diff --git a/daily/us/nasdaq stocks/1/abnb.us.txt b/daily/us/nasdaq stocks/1/abnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f95f80bcd26c5982433b8e10a2a9bd428a9faf4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abnb.us.txt	
@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNB.US,D,20201210,000000,146,165,141.25,144.71,70444729,0
+ABNB.US,D,20201211,000000,146.55,151.5,135.1,139.25,26980830,0
+ABNB.US,D,20201214,000000,135,135.3,125.1601,130,16966089,0
+ABNB.US,D,20201215,000000,126.69,127.6,121.5,124.8,10914432,0
+ABNB.US,D,20201216,000000,125.83,142,124.91,137.99,20409551,0
+ABNB.US,D,20201217,000000,143,152.4499,142.67,147.05,15054725,0
+ABNB.US,D,20201218,000000,150.4497,159,150.3,157.3,15954235,0
+ABNB.US,D,20201221,000000,155.31,172,145.11,163.02,17788120,0
+ABNB.US,D,20201222,000000,170,174.97,161.05,163.19,9886633,0
+ABNB.US,D,20201223,000000,162.8137,168.25,155.5,158.01,5852486,0
+ABNB.US,D,20201224,000000,159.16,162.79,154.1124,154.84,3621360,0
+ABNB.US,D,20201228,000000,158.6,163.64,147.52,149,6229179,0
+ABNB.US,D,20201229,000000,150,151.6511,143.12,150,5402266,0
+ABNB.US,D,20201230,000000,151.34,152.813,145.6,148.43,3462445,0
+ABNB.US,D,20201231,000000,146.9,147.89,144.51,146.8,2795813,0
+ABNB.US,D,20210104,000000,150.99,151.005,137,139.15,6409884,0
+ABNB.US,D,20210105,000000,138.28,149,137.25,148.3,5974246,0
+ABNB.US,D,20210106,000000,145.75,148.35,141.11,142.77,4213936,0
+ABNB.US,D,20210107,000000,146.37,154.42,145.2614,151.27,4482769,0
+ABNB.US,D,20210108,000000,153.45,155.54,147.2501,149.77,4615625,0
+ABNB.US,D,20210111,000000,147.99,150.5,144.02,148.13,2801867,0
+ABNB.US,D,20210112,000000,148.08,163.88,143.61,160.8,8145892,0
+ABNB.US,D,20210113,000000,160.81,178.6199,159.35,169.99,12529711,0
+ABNB.US,D,20210114,000000,175.54,187.42,174.9754,180.5,9926539,0
+ABNB.US,D,20210115,000000,184.58,185.995,164.8601,169.27,8575682,0
+ABNB.US,D,20210119,000000,173,178.6,166.6001,173.69,4685415,0
+ABNB.US,D,20210120,000000,176.01,176.31,161,161.83,8517416,0
+ABNB.US,D,20210121,000000,164.99,183.47,155.33,180.4,17618431,0
+ABNB.US,D,20210122,000000,178.09,185.3066,175.19,181.87,7136811,0
+ABNB.US,D,20210125,000000,186.05,192.47,170.03,177.53,7472859,0
+ABNB.US,D,20210126,000000,180,193,177.3,192.74,6460904,0
+ABNB.US,D,20210127,000000,187.64,216,185.5,201.25,11019787,0
+ABNB.US,D,20210128,000000,202.6,212.84,187.05,187.37,7077661,0
+ABNB.US,D,20210129,000000,190.71,193.4999,179.31,183.63,4529815,0
+ABNB.US,D,20210201,000000,187.4803,188.82,179.74,180.44,3877389,0
+ABNB.US,D,20210202,000000,183.22,186.4794,177.11,179.17,4413624,0
+ABNB.US,D,20210203,000000,181.98,190.9,180,185.72,4168965,0
+ABNB.US,D,20210204,000000,187.07,195.99,186.19,195.8,3637039,0
+ABNB.US,D,20210205,000000,197,197.25,190.2501,195.31,2869659,0
+ABNB.US,D,20210208,000000,199.93,201.96,191.5001,200.43,3492593,0
+ABNB.US,D,20210209,000000,199.2033,209.22,196.16,199.88,4725841,0
+ABNB.US,D,20210210,000000,205.48,214.7163,202.097,211.66,5257239,0
+ABNB.US,D,20210211,000000,213.5,219.94,207,216.84,3595183,0
+ABNB.US,D,20210212,000000,214.4578,216.94,209,212.68,3041744,0
+ABNB.US,D,20210216,000000,216.24,218.78,209.09,209.86,3487929,0
+ABNB.US,D,20210217,000000,207.05,208.765,196.02,201.96,4090619,0
+ABNB.US,D,20210218,000000,199.01,200.36,192.17,198.04,2791419,0
+ABNB.US,D,20210219,000000,203.95,205.55,200.18,201.07,2605751,0
+ABNB.US,D,20210222,000000,200.7,205,193.5,195.34,3674223,0
+ABNB.US,D,20210223,000000,189,191.67,176.01,187.59,5891372,0
+ABNB.US,D,20210224,000000,190.98,208.145,189,200.2,5983538,0
+ABNB.US,D,20210225,000000,197.41,199.8,180,182.06,11568492,0
+ABNB.US,D,20210226,000000,194.18,214.1,185.75,206.35,19368608,0
+ABNB.US,D,20210301,000000,195.82,199.69,192.62,196.42,15798527,0
+ABNB.US,D,20210302,000000,195.63,200,188.5,189.9,9144947,0
+ABNB.US,D,20210303,000000,186.97,188.48,178.8001,180.4,10592934,0
+ABNB.US,D,20210304,000000,178.64,183.8999,170.87,180.23,9993671,0
+ABNB.US,D,20210305,000000,182.52,183.5,161.9,179.81,8788544,0
+ABNB.US,D,20210308,000000,179.9924,186.4,177.0301,180.81,4988473,0
+ABNB.US,D,20210309,000000,184.99,189.46,180.72,183.11,6079925,0
+ABNB.US,D,20210310,000000,184.57,191,181.55,183.79,6145645,0
+ABNB.US,D,20210311,000000,189.9,201,188.5,197.87,6031244,0
+ABNB.US,D,20210312,000000,196.27,208.7,192.2,206.74,5556463,0
+ABNB.US,D,20210315,000000,209.5384,213.7399,203.8101,209.99,4337470,0
+ABNB.US,D,20210316,000000,209.11,215.49,198.18,200.01,4605572,0
+ABNB.US,D,20210317,000000,195.63,203.46,194.44,201.36,3781866,0
+ABNB.US,D,20210318,000000,196.8,199.8999,190.68,191.45,3729507,0
+ABNB.US,D,20210319,000000,193.01,196.49,187.81,194.39,4444583,0
+ABNB.US,D,20210322,000000,196.85,203.3,194.71,195,3740448,0
+ABNB.US,D,20210323,000000,195.5,196.7496,185.7401,187.14,3460590,0
+ABNB.US,D,20210324,000000,189,189.78,178.51,178.85,3756097,0
+ABNB.US,D,20210325,000000,173.1,179.54,170.5,176.16,5264100,0
+ABNB.US,D,20210326,000000,178.4161,181,168,174.4,3562912,0
+ABNB.US,D,20210329,000000,175.36,185.46,173.5,182.5,4508821,0
+ABNB.US,D,20210330,000000,182.35,185.23,178.38,183.1,2903262,0
+ABNB.US,D,20210331,000000,185.43,192.275,185.1301,187.94,3079510,0
+ABNB.US,D,20210401,000000,192.5,193.99,185.37,188.24,2921447,0
+ABNB.US,D,20210405,000000,191.66,192.1,185.81,186.69,2591425,0
+ABNB.US,D,20210406,000000,188.7,194.48,187.52,190.03,3565634,0
+ABNB.US,D,20210407,000000,190.06,190.62,179.47,179.94,6663462,0
+ABNB.US,D,20210408,000000,181.6479,183.9,179.3,180.18,2625274,0
+ABNB.US,D,20210409,000000,179.62,182.46,177.25,179.5,2910167,0
+ABNB.US,D,20210412,000000,179.68,181.49,176.25,176.49,2619833,0
+ABNB.US,D,20210413,000000,175.265,178.61,172.14,177.95,3573584,0
+ABNB.US,D,20210414,000000,179.5,181.4665,175.31,176.43,2938566,0
+ABNB.US,D,20210415,000000,177,178.24,174.25,175.35,2894865,0
+ABNB.US,D,20210416,000000,176.0119,179.51,172.94,178.69,3058294,0
+ABNB.US,D,20210419,000000,177.32,178.72,171.5,174.58,3125736,0
+ABNB.US,D,20210420,000000,173.1838,175,165.52,169.57,4574999,0
+ABNB.US,D,20210421,000000,168.09,170.32,164.12,167.07,3878608,0
+ABNB.US,D,20210422,000000,168.49,176.92,168.43,170.71,3856499,0
+ABNB.US,D,20210423,000000,172.9192,178.25,172,174.25,3335128,0
+ABNB.US,D,20210426,000000,175.21,176.0305,171.07,174.88,2549403,0
+ABNB.US,D,20210427,000000,176.1653,179.61,174.8,177.94,2882972,0
+ABNB.US,D,20210428,000000,174.4371,181.67,173.351,180,2409708,0
+ABNB.US,D,20210429,000000,182.75,183.22,173.35,177.68,3116021,0
+ABNB.US,D,20210430,000000,173.0035,176.45,172.01,172.71,3579957,0
+ABNB.US,D,20210503,000000,173.19,173.44,167.8,168.11,3149738,0
+ABNB.US,D,20210504,000000,167.0154,169.04,161.96,168.9,4658011,0
+ABNB.US,D,20210505,000000,169.3,170.18,162.12,162.33,3590067,0
+ABNB.US,D,20210506,000000,161.91,162.105,150.7,153.64,8528976,0
+ABNB.US,D,20210507,000000,156.5,157.0543,148.78,151.21,7133990,0
+ABNB.US,D,20210510,000000,150.2839,150.5,144.52,146.73,5827152,0
+ABNB.US,D,20210511,000000,139.1,144.35,136.01,142.73,8257386,0
+ABNB.US,D,20210512,000000,140.9,144.77,138.75,140.25,5307514,0
+ABNB.US,D,20210513,000000,142.25,142.3286,131.28,135.75,13005365,0
+ABNB.US,D,20210514,000000,137.68,142.25,131.67,141.2,20325381,0
+ABNB.US,D,20210517,000000,137.1562,137.79,130.2532,132.5,39755015,0
+ABNB.US,D,20210518,000000,134,138.4,131.49,135.02,18555649,0
+ABNB.US,D,20210519,000000,129.95,138.38,129.71,138.19,15565537,0
+ABNB.US,D,20210520,000000,138.8386,138.89,135.65,136.2,8903573,0
+ABNB.US,D,20210521,000000,136.55,137.17,132.88,134.71,10056483,0
+ABNB.US,D,20210524,000000,135.5,137.98,134.39,135.91,8543614,0
+ABNB.US,D,20210525,000000,137.4,137.85,133.56,133.99,10435842,0
+ABNB.US,D,20210526,000000,134.94,135.76,133.7208,134.75,8179216,0
+ABNB.US,D,20210527,000000,135.07,143.82,134.5,143.17,21270189,0
+ABNB.US,D,20210528,000000,144.76,145,140.25,140.4,12000561,0
+ABNB.US,D,20210601,000000,143.89,146.0889,141.59,144.31,16552092,0
+ABNB.US,D,20210602,000000,145.35,152.7,144.4,151,16245118,0
+ABNB.US,D,20210603,000000,149.55,151.12,143.8,144.19,11083344,0
+ABNB.US,D,20210604,000000,145.83,151.57,145,150.73,8534867,0
+ABNB.US,D,20210607,000000,150.96,150.96,146.4,148.97,7780222,0
+ABNB.US,D,20210608,000000,150.6,150.75,145.8,147.01,7125810,0
+ABNB.US,D,20210609,000000,148.57,149.36,144.46,144.85,5606457,0
+ABNB.US,D,20210610,000000,142.15,147.45,141.04,146.12,9482482,0
+ABNB.US,D,20210611,000000,145.87,148.95,145.2001,148.44,4819914,0
+ABNB.US,D,20210614,000000,149.25,149.6,146.85,149.21,6107480,0
+ABNB.US,D,20210615,000000,149.2,153.74,148.84,151.78,12007681,0
+ABNB.US,D,20210616,000000,150.95,152.35,146.92,149.15,9632778,0
+ABNB.US,D,20210617,000000,148.99,152.29,148.6116,150.7,8171295,0
+ABNB.US,D,20210618,000000,150.38,154.8,149.4,152.52,11628917,0
+ABNB.US,D,20210621,000000,152.52,152.61,145.83,149.7,8040208,0
+ABNB.US,D,20210622,000000,149.75,151.6468,148.4,149.68,5790390,0
+ABNB.US,D,20210623,000000,149.76,154.59,147.8,151.58,9335718,0
+ABNB.US,D,20210624,000000,152.67,153.6272,149.86,150.73,8173384,0
+ABNB.US,D,20210625,000000,151.23,153.17,149.28,149.67,6452449,0
+ABNB.US,D,20210628,000000,148.615,150.93,147.08,149.94,6450955,0
+ABNB.US,D,20210629,000000,149.75,149.94,145.77,146.08,7478999,0
+ABNB.US,D,20210630,000000,145.545,154.09,144.245,153.14,9798633,0
+ABNB.US,D,20210701,000000,154.5,157.41,151.41,153.08,9793859,0
+ABNB.US,D,20210702,000000,153.31,154.95,149.56,150.23,4844712,0
+ABNB.US,D,20210706,000000,150.08,152.8,147.8101,148.37,5069422,0
+ABNB.US,D,20210707,000000,148.15,148.94,143.6,143.72,5650921,0
+ABNB.US,D,20210708,000000,140.43,143.73,139.53,142.53,4827157,0
+ABNB.US,D,20210709,000000,143.3,150.26,143.3,149.64,7065139,0
+ABNB.US,D,20210712,000000,148.99,150.42,146.01,146.69,3276273,0
+ABNB.US,D,20210713,000000,147.695,147.695,143,143.41,5871457,0
+ABNB.US,D,20210714,000000,143.86,144.2,139.04,139.09,8545476,0
+ABNB.US,D,20210715,000000,139.18,140.52,136.54,137.5,6576068,0
+ABNB.US,D,20210716,000000,139.69,139.7899,133.51,134.31,6094631,0
+ABNB.US,D,20210719,000000,131.36,133.77,130.31,131.88,7215671,0
+ABNB.US,D,20210720,000000,132.75,137.435,131.7,136.09,6274608,0
+ABNB.US,D,20210721,000000,136.71,140.15,135.725,139.25,5269631,0
+ABNB.US,D,20210722,000000,141.2898,141.2898,137.66,139.47,4628360,0
+ABNB.US,D,20210723,000000,139.8,140,137.41,138.73,2811110,0
+ABNB.US,D,20210726,000000,139.13,142.19,137.2,142,6489516,0
+ABNB.US,D,20210727,000000,141.255,142.52,138.31,141.58,5113147,0
+ABNB.US,D,20210728,000000,141.31,143.73,141.03,143.3,4466785,0
+ABNB.US,D,20210729,000000,143.6464,145,141.71,143.47,5005450,0
+ABNB.US,D,20210730,000000,141.75,144.69,141.74,144.01,4167130,0
+ABNB.US,D,20210802,000000,143.85,146.27,143.4,145.49,4522437,0
+ABNB.US,D,20210803,000000,147.7284,147.79,143.2801,145.65,5491010,0
+ABNB.US,D,20210804,000000,145.1,147.46,145.01,147.4,4631430,0
+ABNB.US,D,20210805,000000,146.67,150.41,146.3993,150.32,4737513,0
+ABNB.US,D,20210806,000000,148.99,150.19,147.55,149.99,4043474,0
+ABNB.US,D,20210809,000000,148.86,151,148.7,149.44,5541924,0
+ABNB.US,D,20210810,000000,149.365,150.76,147.85,147.95,5149830,0
+ABNB.US,D,20210811,000000,147.54,149.2796,145.1576,148.16,6717728,0
+ABNB.US,D,20210812,000000,148.86,151.68,146.55,151.15,8925109,0
+ABNB.US,D,20210813,000000,146.66,152.76,144.51,152.76,16789079,0
+ABNB.US,D,20210816,000000,151.99,152.03,144.9,148.57,7720442,0
+ABNB.US,D,20210817,000000,145,148.2,143.58,143.9,7855110,0
+ABNB.US,D,20210818,000000,144.02,148.68,141.7,146.74,5190073,0
+ABNB.US,D,20210819,000000,143.7907,145.28,141.92,142.65,4732393,0
+ABNB.US,D,20210820,000000,142,143.949,141.5,143.7,2996182,0
+ABNB.US,D,20210823,000000,144.9,147.6299,144.15,146.79,4727431,0
+ABNB.US,D,20210824,000000,147,161.98,146.5,161.42,22096778,0
+ABNB.US,D,20210825,000000,158.764,163.0587,158,160.35,7267704,0
+ABNB.US,D,20210826,000000,159.34,159.4999,151.45,152.73,7242951,0
+ABNB.US,D,20210827,000000,152.251,156.44,151.45,154.18,4818820,0
+ABNB.US,D,20210830,000000,154.41,157.49,151.92,156.02,3968745,0
+ABNB.US,D,20210831,000000,155.94,158.15,153.58,154.99,7403951,0
+ABNB.US,D,20210901,000000,154.84,158.64,154.29,156.59,4324746,0
+ABNB.US,D,20210902,000000,156.5,159.4601,156.5,157.2,3302257,0
+ABNB.US,D,20210903,000000,158.05,160.64,157.2,158,4460935,0
+ABNB.US,D,20210907,000000,159.72,165.735,159.55,165,11017034,0
+ABNB.US,D,20210908,000000,163.23,166.55,161.6,163.93,5866501,0
+ABNB.US,D,20210909,000000,163,166.97,160.83,166,5935754,0
+ABNB.US,D,20210910,000000,166.95,168.2356,165.01,165.2,3985251,0
+ABNB.US,D,20210913,000000,160.25,162.99,154.79,160.32,7520949,0
+ABNB.US,D,20210914,000000,160.66,164.7,159.41,163.3,4655503,0
+ABNB.US,D,20210915,000000,162.32,166.63,160.49,166.37,5656017,0
+ABNB.US,D,20210916,000000,165.26,169.45,165.04,168.15,6094825,0
+ABNB.US,D,20210917,000000,169.3,170,163.61,166.59,20024675,0
+ABNB.US,D,20210920,000000,162.24,166.54,159.445,161.64,6846832,0
+ABNB.US,D,20210921,000000,164,170.01,162.96,169.29,8592501,0
+ABNB.US,D,20210922,000000,170.0293,171.81,167.3713,169.96,4353595,0
+ABNB.US,D,20210923,000000,171.55,176,170.5001,175.13,5370786,0
+ABNB.US,D,20210924,000000,174.53,176.96,173.61,175.88,4084868,0
+ABNB.US,D,20210927,000000,175,176.319,172.02,174.26,3551430,0
+ABNB.US,D,20210928,000000,172.5155,173.56,166.9,168.58,4362803,0
+ABNB.US,D,20210929,000000,170.1,171.2207,166.5504,168.07,2788740,0
+ABNB.US,D,20210930,000000,168.1,169.5,165.71,167.75,2663690,0
+ABNB.US,D,20211001,000000,170.31,173.2,168.55,173.01,4963044,0
+ABNB.US,D,20211004,000000,171.99,172.26,164.03,164.5,4459382,0
+ABNB.US,D,20211005,000000,165.67,166.59,162.43,164.74,4340100,0
+ABNB.US,D,20211006,000000,161.39,167.32,160.63,167.25,2461482,0
+ABNB.US,D,20211007,000000,170,171.27,168.6,169.6,2119612,0
+ABNB.US,D,20211008,000000,170.1,174.0999,169.48,169.97,2265114,0
+ABNB.US,D,20211011,000000,170,171.5402,166.63,166.67,2046310,0
+ABNB.US,D,20211012,000000,172.6944,175.9,171.23,172.75,6028098,0
+ABNB.US,D,20211013,000000,173,175.19,171.8,173.58,3523610,0
+ABNB.US,D,20211014,000000,175.24,176.75,170.04,170.5,4145257,0
+ABNB.US,D,20211015,000000,171.9,172.95,168.58,169.18,3592734,0
+ABNB.US,D,20211018,000000,167.5,172.7,167.11,172.32,2793704,0
+ABNB.US,D,20211019,000000,172.57,172.81,170.06,170.74,2776646,0
+ABNB.US,D,20211020,000000,170.06,171.94,168.2,169.76,2687022,0
+ABNB.US,D,20211021,000000,169.074,171.53,167.7,170.5,2889355,0
+ABNB.US,D,20211022,000000,169.3,169.44,165.16,166.64,2985991,0
+ABNB.US,D,20211025,000000,166.69,170.3289,166.65,169.24,2620794,0
+ABNB.US,D,20211026,000000,170.4,172.0003,167.9,171.14,2937893,0
+ABNB.US,D,20211027,000000,170.74,172.65,168.88,169.1,3009842,0
+ABNB.US,D,20211028,000000,170.2,171.85,168.71,171.7,2143659,0
+ABNB.US,D,20211029,000000,171.39,171.39,168.8486,170.66,2294417,0
+ABNB.US,D,20211101,000000,170.5,175.44,170.5,174.6,4401097,0
+ABNB.US,D,20211102,000000,174.95,175.3,170.58,172.87,3292058,0
+ABNB.US,D,20211103,000000,171.89,173.75,170.93,172.87,2827068,0
+ABNB.US,D,20211104,000000,175.95,179.435,173.96,178.45,9664613,0
+ABNB.US,D,20211105,000000,186.15,203.295,185.9441,201.62,27330521,0
+ABNB.US,D,20211108,000000,203.35,211.3361,199.75,200.32,12855319,0
+ABNB.US,D,20211109,000000,201.44,201.5,187.5,194.68,9056091,0
+ABNB.US,D,20211110,000000,190.23,195,189.28,192.22,6704083,0
+ABNB.US,D,20211111,000000,195.2,197.93,190.77,191.61,5899031,0
+ABNB.US,D,20211112,000000,192.465,208.16,192.06,206.54,12057833,0
+ABNB.US,D,20211115,000000,206.2,209.24,204.16,207.21,7479309,0
+ABNB.US,D,20211116,000000,205.59,209.93,203.47,207.04,4431316,0
+ABNB.US,D,20211117,000000,207,212.5838,198.4,199.11,6383375,0
+ABNB.US,D,20211118,000000,199.34,205,196,204.33,4601086,0
+ABNB.US,D,20211119,000000,196.6,199.36,190.5,196.42,8185488,0
+ABNB.US,D,20211122,000000,190.44,190.76,176.72,181.73,12626362,0
+ABNB.US,D,20211123,000000,181.1433,183.73,175.25,178.27,6456729,0
+ABNB.US,D,20211124,000000,175.63,182.78,175,179.89,4763328,0
+ABNB.US,D,20211126,000000,167.76,174.64,167.04,173.86,6044126,0
+ABNB.US,D,20211129,000000,176.88,180.7,175.9,180.08,5317368,0
+ABNB.US,D,20211130,000000,176.405,180.64,170.921,172.54,10682739,0
+ABNB.US,D,20211201,000000,174.01,180.13,162.03,163.08,7657589,0
+ABNB.US,D,20211202,000000,161.36,170.295,160.49,169.6,5687601,0
+ABNB.US,D,20211203,000000,168.98,170.73,162.14,166.75,6460855,0
+ABNB.US,D,20211206,000000,167.275,181.93,162.85,180.85,9813848,0
+ABNB.US,D,20211207,000000,185.61,187.5,182.02,183.14,6264558,0
+ABNB.US,D,20211208,000000,186,187.5,182.14,186.49,4218671,0
+ABNB.US,D,20211209,000000,182.09,185.302,179.28,181.46,3518025,0
+ABNB.US,D,20211210,000000,178.16,181.1,175.8535,180.42,3980441,0
+ABNB.US,D,20211213,000000,178.25,180,168.89,171.04,7263664,0
+ABNB.US,D,20211214,000000,168.298,169.91,164.5,167.96,5660417,0
+ABNB.US,D,20211215,000000,167.6401,168.9599,160.18,168.14,6678543,0
+ABNB.US,D,20211216,000000,166.25,167.73,153.6,156.38,9415120,0
+ABNB.US,D,20211217,000000,154.62,158.31,149.44,157.91,24062440,0
+ABNB.US,D,20211220,000000,151.16,158.48,151,157.23,4639263,0
+ABNB.US,D,20211221,000000,159.5,167.275,158.37,165.66,6293459,0
+ABNB.US,D,20211222,000000,165.68,170.68,162.8,169.29,4802483,0
+ABNB.US,D,20211223,000000,170.5,171.99,166.89,171.31,4017435,0
+ABNB.US,D,20211227,000000,169.8064,172.43,168.78,171.68,2726288,0
+ABNB.US,D,20211228,000000,171.32,172.73,167.73,169.71,2297204,0
+ABNB.US,D,20211229,000000,169.52,170.4799,165.02,167.44,1995405,0
+ABNB.US,D,20211230,000000,167.06,170.85,165.71,168.78,2181120,0
+ABNB.US,D,20211231,000000,168.78,170.87,166.08,166.49,2595979,0
+ABNB.US,D,20220103,000000,165.2966,172.84,165.22,172.68,4241965,0
+ABNB.US,D,20220104,000000,174.1537,175.9,167.2,170.8,4079976,0
+ABNB.US,D,20220105,000000,169.8828,175.107,162.24,162.25,4804571,0
+ABNB.US,D,20220106,000000,160.29,163.73,156.34,159.75,5049594,0
+ABNB.US,D,20220107,000000,159.18,166.88,158.455,166.05,5624579,0
+ABNB.US,D,20220110,000000,159.7601,161.7,152.1,160.71,6973588,0
+ABNB.US,D,20220111,000000,160.71,169.39,159.0776,168.61,5331629,0
+ABNB.US,D,20220112,000000,170.24,171.04,165.11,169.54,3534275,0
+ABNB.US,D,20220113,000000,170.2331,171.99,165.765,166,4893757,0
+ABNB.US,D,20220114,000000,165.75,167.63,160.24,163.99,4144039,0
+ABNB.US,D,20220118,000000,156.91,160.79,153.87,154.69,5814071,0
+ABNB.US,D,20220119,000000,157,160.23,154.44,154.58,5127374,0
+ABNB.US,D,20220120,000000,157.8084,165.2,157.35,158,4941879,0
+ABNB.US,D,20220121,000000,156.815,160.2,152.41,156.73,7242250,0
+ABNB.US,D,20220124,000000,150,151.16,135.76,147.9,14627354,0
+ABNB.US,D,20220125,000000,143.9,147.38,140.13,144.56,5704888,0
+ABNB.US,D,20220126,000000,149.285,152.4,140.0407,142.14,6990314,0
+ABNB.US,D,20220127,000000,143.48,145.5479,137.92,138.41,4493776,0
+ABNB.US,D,20220128,000000,138.46,143.11,134.3743,142.77,5604415,0
+ABNB.US,D,20220131,000000,144.8028,153.97,143.81,153.97,5463016,0
+ABNB.US,D,20220201,000000,155.35,157.39,152.5,156.94,3799303,0
+ABNB.US,D,20220202,000000,156.3129,156.51,150.7124,151.76,3678315,0
+ABNB.US,D,20220203,000000,147.97,152.18,146.68,149.57,4577057,0
+ABNB.US,D,20220204,000000,150.14,157.24,150,155.56,4687701,0
+ABNB.US,D,20220207,000000,156.79,160.88,155.95,157.91,4690668,0
+ABNB.US,D,20220208,000000,154,163.0791,153.44,162.26,4309070,0
+ABNB.US,D,20220209,000000,165.37,170.07,165.08,169.53,4868311,0
+ABNB.US,D,20220210,000000,165.245,177.06,165.245,171.95,8261379,0
+ABNB.US,D,20220211,000000,175.3087,176.74,164.83,166.53,6464397,0
+ABNB.US,D,20220214,000000,166.63,171.8,165.03,169.66,4847552,0
+ABNB.US,D,20220215,000000,172.92,180.6322,172.75,180.07,11733939,0
+ABNB.US,D,20220216,000000,178.295,191.73,178,186.64,22252851,0
+ABNB.US,D,20220217,000000,184.9,188.98,181.54,183.6,7779201,0
+ABNB.US,D,20220218,000000,180.26,182.66,173.62,174.9,8848753,0
+ABNB.US,D,20220222,000000,172.13,176.38,161.32,165.24,8392599,0
+ABNB.US,D,20220223,000000,165.93,166.655,149.85,150.04,9778477,0
+ABNB.US,D,20220224,000000,141.3,158.96,141.1795,158.26,10354648,0
+ABNB.US,D,20220225,000000,159.26,159.45,152.91,155.09,6173207,0
+ABNB.US,D,20220228,000000,155.025,155.0964,148.3,151.49,11078496,0
+ABNB.US,D,20220301,000000,150.53,154.22,149.95,151.01,5165768,0
+ABNB.US,D,20220302,000000,152.48,158.08,151.89,157.53,5028250,0
+ABNB.US,D,20220303,000000,158.33,159.22,150.99,151.69,4045757,0
+ABNB.US,D,20220304,000000,150.77,151.8899,140.46,142.7,8397063,0
+ABNB.US,D,20220307,000000,145,145.27,131.52,131.59,9177270,0
+ABNB.US,D,20220308,000000,131.63,144.47,131.5,142.13,9586994,0
+ABNB.US,D,20220309,000000,145.43,150.99,145.33,148.31,7023908,0
+ABNB.US,D,20220310,000000,145.22,152.89,144.4092,151.8,5302511,0
+ABNB.US,D,20220311,000000,154.13,155,145,145.14,4577255,0
+ABNB.US,D,20220314,000000,143.41,144.67,136.04,138.5,6330206,0
+ABNB.US,D,20220315,000000,140,144.73,138.32,143.95,5488743,0
+ABNB.US,D,20220316,000000,148.145,156.98,146.31,155.75,7105370,0
+ABNB.US,D,20220317,000000,153.79,157.6,151.05,157.55,5031682,0
+ABNB.US,D,20220318,000000,156.07,167.18,155.7,167,8467518,0
+ABNB.US,D,20220321,000000,164.57,165.95,159,161.8,4584370,0
+ABNB.US,D,20220322,000000,163.61,168.175,162,166.44,4099851,0
+ABNB.US,D,20220323,000000,163.64,166.89,162.88,164.16,2814305,0
+ABNB.US,D,20220324,000000,164.81,171,162.668,170.83,4223466,0
+ABNB.US,D,20220325,000000,169.94,170.61,164.1343,167.22,2956870,0
+ABNB.US,D,20220328,000000,167.22,168.719,162.43,167.65,3829793,0
+ABNB.US,D,20220329,000000,172.11,178.88,171.81,175.52,5452762,0
+ABNB.US,D,20220330,000000,173.131,176.82,172.02,173.63,3707406,0
+ABNB.US,D,20220331,000000,173.54,176.1499,171.1638,171.76,3232222,0
+ABNB.US,D,20220401,000000,173.06,177.94,172.23,173.07,3644935,0
+ABNB.US,D,20220404,000000,175.02,177.02,172.585,177.02,3500522,0
+ABNB.US,D,20220405,000000,177.19,179.09,170.12,171.21,4064959,0
+ABNB.US,D,20220406,000000,167.07,168.77,161.58,164.66,4287691,0
+ABNB.US,D,20220407,000000,163.19,167.86,161.71,165.91,4146557,0
+ABNB.US,D,20220408,000000,162.52,164.9,159.35,162.56,3448377,0
+ABNB.US,D,20220411,000000,159.84,163.57,157.41,160.25,3877215,0
+ABNB.US,D,20220412,000000,163.7,166.11,157.28,160.11,4113036,0
+ABNB.US,D,20220413,000000,160.84,172.96,160.65,171.85,7211893,0
+ABNB.US,D,20220414,000000,171.66,174.64,170.2954,170.7,5125142,0
+ABNB.US,D,20220418,000000,169.27,170.12,164.35,165.74,3339887,0
+ABNB.US,D,20220419,000000,165.74,170.8196,165.71,170.12,2857124,0
+ABNB.US,D,20220420,000000,172.61,172.61,164.31,164.55,3997912,0
+ABNB.US,D,20220421,000000,168.98,170.93,156.68,157.91,4714572,0
+ABNB.US,D,20220422,000000,157.84,161.67,154.78,156.09,3863419,0
+ABNB.US,D,20220425,000000,154.33,159.79,152.1,158.39,3868115,0
+ABNB.US,D,20220426,000000,158.4,159.2,152.8,153.04,4075004,0
+ABNB.US,D,20220427,000000,153.82,157.3,150.44,152.23,4825954,0
+ABNB.US,D,20220428,000000,154.01,161.255,153.66,159.74,4854490,0
+ABNB.US,D,20220429,000000,158.88,163.24,153,153.21,4033057,0
+ABNB.US,D,20220502,000000,153.21,155.13,147.2109,152.78,5945287,0
+ABNB.US,D,20220503,000000,154.09,154.49,141.58,145,16774660,0
+ABNB.US,D,20220504,000000,152.55,158.74,145.8718,156.18,20598066,0
+ABNB.US,D,20220505,000000,152.19,153.88,140.8581,143.09,11367225,0
+ABNB.US,D,20220506,000000,142.7,143.11,133.04,135.84,9573058,0
+ABNB.US,D,20220509,000000,131.76,131.885,118.83,119.37,14430889,0
+ABNB.US,D,20220510,000000,122.95,123.46,113.53,116.13,13638465,0
+ABNB.US,D,20220511,000000,114.53,123.77,112.3669,116.15,13661360,0
+ABNB.US,D,20220512,000000,113.66,120.49,111.22,115.94,9264303,0
+ABNB.US,D,20220513,000000,119.96,123.29,118.82,121.45,8595379,0
+ABNB.US,D,20220516,000000,121,121.07,113.25,114.44,7588370,0
+ABNB.US,D,20220517,000000,119.97,120.18,114.51,117.5,6962904,0
+ABNB.US,D,20220518,000000,116.11,117.04,107.62,108.03,9718744,0
+ABNB.US,D,20220519,000000,108.18,116.3499,107.4501,114.17,8926616,0
+ABNB.US,D,20220520,000000,115.46,116.25,108.5,112.55,6961860,0
+ABNB.US,D,20220523,000000,113.545,115.15,110.9301,113.28,6000751,0
+ABNB.US,D,20220524,000000,111.28,111.42,103.7406,106.24,6415752,0
+ABNB.US,D,20220525,000000,105.89,111.94,104.97,110.4,6203324,0
+ABNB.US,D,20220526,000000,109.74,115.55,108.11,114.3,6883200,0
+ABNB.US,D,20220527,000000,116,120.7,115.77,120.5,7391500,0
+ABNB.US,D,20220531,000000,120.5,122.2994,117.16,120.87,9117555,0
+ABNB.US,D,20220601,000000,121.05,121.0738,114.395,116.72,6879606,0
+ABNB.US,D,20220602,000000,117.13,123,116.27,121.26,5177244,0
+ABNB.US,D,20220603,000000,118.071,121.5,117.56,119.83,4584611,0
+ABNB.US,D,20220606,000000,123.33,124.18,119.92,122.02,4160239,0
+ABNB.US,D,20220607,000000,119.76,123.9117,119.12,122.9,3331236,0
+ABNB.US,D,20220608,000000,121.43,125.51,121.23,123.77,3775619,0
+ABNB.US,D,20220609,000000,122.31,122.98,115.42,115.72,5315873,0
+ABNB.US,D,20220610,000000,111.8,115.13,108.32,108.91,6941056,0
+ABNB.US,D,20220613,000000,102.85,105.33,98.36,98.93,9587311,0
+ABNB.US,D,20220614,000000,99.54,101.35,97.2006,98.87,5915344,0
+ABNB.US,D,20220615,000000,100.02,103.6499,98.92,101.47,6260439,0
+ABNB.US,D,20220616,000000,96.19,97.5,92.09,93.26,9435656,0
+ABNB.US,D,20220617,000000,93.53,100.61,93.53,99.49,11293112,0
+ABNB.US,D,20220621,000000,102.69,104.8888,101.62,102.27,6532713,0
+ABNB.US,D,20220622,000000,99,102.5,98.72,99.53,8986027,0
+ABNB.US,D,20220623,000000,100,100.8,93.02,95.72,12340821,0
+ABNB.US,D,20220624,000000,97.52,104.18,96.33,103.51,28797396,0
+ABNB.US,D,20220627,000000,103.96,104.17,99.33,101.5,7352143,0
+ABNB.US,D,20220628,000000,103.34,105.45,97.09,97.53,7747662,0
+ABNB.US,D,20220629,000000,96.83,97,92.05,93.93,6522572,0
+ABNB.US,D,20220630,000000,92.49,92.91,86.71,89.08,9007783,0
+ABNB.US,D,20220701,000000,89.09,91.46,87.43,91.41,5995434,0
+ABNB.US,D,20220705,000000,88.88,96.01,86.75,95.94,7653996,0
+ABNB.US,D,20220706,000000,95.29,96.1699,91.8,92.88,5702961,0
+ABNB.US,D,20220707,000000,93.66,97.55,92.16,97.5,7480538,0
+ABNB.US,D,20220708,000000,96.23,98.12,93.2417,97.35,5669474,0
+ABNB.US,D,20220711,000000,96,97.09,93.27,95.1,6043682,0
+ABNB.US,D,20220712,000000,95.3,97.6861,93.32,96.55,4170185,0
+ABNB.US,D,20220713,000000,93.75,96.5894,91.61,95.64,6967800,0
+ABNB.US,D,20220714,000000,94.28,94.58,90.17,91.05,8334633,0
+ABNB.US,D,20220715,000000,92.55,95.65,90.66,94.66,7497187,0
+ABNB.US,D,20220718,000000,96.78,101.88,95.98,97.67,7171484,0
+ABNB.US,D,20220719,000000,99.7,102.71,98.76,102.2,5603808,0
+ABNB.US,D,20220720,000000,103.11,108.92,102.75,107.73,6834133,0
+ABNB.US,D,20220721,000000,106.98,108.5,104.41,108.14,4284851,0
+ABNB.US,D,20220722,000000,108.31,110.1,102.93,103.97,4243932,0
+ABNB.US,D,20220725,000000,103.78,105.26,101.4794,104.95,3142931,0
+ABNB.US,D,20220726,000000,102.38,103.63,101.1,101.91,4190993,0
+ABNB.US,D,20220727,000000,105.79,107.985,104.06,107.36,5362726,0
+ABNB.US,D,20220728,000000,108.17,110.06,104.68,108.84,4471883,0
+ABNB.US,D,20220729,000000,108.195,111.16,107.11,110.98,4637779,0
+ABNB.US,D,20220801,000000,110,113.96,107.48,111.2,6019506,0
+ABNB.US,D,20220802,000000,111.67,117.78,111.1,116.34,15208217,0
+ABNB.US,D,20220803,000000,108.225,115.57,107.65,115.02,23354938,0
+ABNB.US,D,20220804,000000,114.31,119.24,114.255,119.22,9180317,0
+ABNB.US,D,20220805,000000,115.52,118.8699,114.82,117.11,6494951,0
+ABNB.US,D,20220808,000000,118.155,119.64,115.43,115.82,5382935,0
+ABNB.US,D,20220809,000000,115,115.67,112.8,114.44,4201213,0
+ABNB.US,D,20220810,000000,119.33,120.34,116.3,118.73,5529014,0
+ABNB.US,D,20220811,000000,121.3,127.09,120.96,121.5,8110104,0
+ABNB.US,D,20220812,000000,122.8,125,121.12,124.51,5012478,0
+ABNB.US,D,20220815,000000,123.55,126.4345,123.2,126.04,4884711,0
+ABNB.US,D,20220816,000000,124.23,125.42,122.62,124.18,4371514,0
+ABNB.US,D,20220817,000000,121.63,123.27,120.64,121.87,4336182,0
+ABNB.US,D,20220818,000000,121.5,122.2,120.28,121.27,3373946,0
+ABNB.US,D,20220819,000000,118.1845,119.2199,114.1,114.76,5288830,0
+ABNB.US,D,20220822,000000,110.36,114.2281,109.97,111.39,6057435,0
+ABNB.US,D,20220823,000000,112.41,114.02,111.41,111.6,5447183,0
+ABNB.US,D,20220824,000000,110.93,115.57,110.84,114.51,3633950,0
+ABNB.US,D,20220825,000000,115.89,117.95,115.42,117.03,4021587,0
+ABNB.US,D,20220826,000000,117.06,118.27,112.78,112.82,3778708,0
+ABNB.US,D,20220829,000000,111.77,115.8,111.53,113.54,4620614,0
+ABNB.US,D,20220830,000000,114.5,116.02,110.44,112.56,4507191,0
+ABNB.US,D,20220831,000000,113.49,115.58,112.4,113.12,6191562,0
+ABNB.US,D,20220901,000000,111.1,114.08,108.17,113.4,5661493,0
+ABNB.US,D,20220902,000000,114.32,116.46,112.33,113.64,4121736,0
+ABNB.US,D,20220906,000000,114.09,114.52,110.5,113.7,4067119,0
+ABNB.US,D,20220907,000000,112.85,116.44,112.71,116.07,4619318,0
+ABNB.US,D,20220908,000000,114,119.3471,114,118.58,4063966,0
+ABNB.US,D,20220909,000000,120.0182,123.71,119.9,123.48,5418591,0
+ABNB.US,D,20220912,000000,124.25,127.24,123.785,124.79,6993308,0
+ABNB.US,D,20220913,000000,119.7,123.86,119.05,121.54,7126468,0
+ABNB.US,D,20220914,000000,121.63,127,119.51,126.8,5690127,0
+ABNB.US,D,20220915,000000,125.29,129.38,124.28,125.04,6606137,0
+ABNB.US,D,20220916,000000,121.11,122.26,117.59,118.75,13704405,0
+ABNB.US,D,20220919,000000,116.87,119.78,116.47,118.78,4715382,0
+ABNB.US,D,20220920,000000,117.93,121.66,116.62,116.71,5610900,0
+ABNB.US,D,20220921,000000,116.37,119.33,112.36,114.01,6898713,0
+ABNB.US,D,20220922,000000,112.67,113.72,103.26,103.72,8399410,0
+ABNB.US,D,20220923,000000,102.2,103.18,99.71,101.75,6245555,0
+ABNB.US,D,20220926,000000,101.78,105.36,101.56,103.23,5278759,0
+ABNB.US,D,20220927,000000,106.04,108.17,104.14,106.37,5081006,0
+ABNB.US,D,20220928,000000,106.701,111.13,105.78,110.69,4518240,0
+ABNB.US,D,20220929,000000,109.19,109.475,105.17,106.66,4264336,0
+ABNB.US,D,20220930,000000,104.76,109.08,104.73,105.04,4750577,0
+ABNB.US,D,20221003,000000,105.49,106.35,102.18,105,6208938,0
+ABNB.US,D,20221004,000000,109.14,111.61,108.68,110.81,4834992,0
+ABNB.US,D,20221005,000000,110.52,112.34,107.84,111.76,4008655,0
+ABNB.US,D,20221006,000000,112,114.41,110.2,111.58,3446542,0
+ABNB.US,D,20221007,000000,108.87,109.5321,107.1,108.54,3352741,0
+ABNB.US,D,20221010,000000,108.55,111.62,107.41,110.99,3945173,0
+ABNB.US,D,20221011,000000,110.988,111,103.595,106.82,5696693,0
+ABNB.US,D,20221012,000000,107.47,112.98,106.11,112.35,5547542,0
+ABNB.US,D,20221013,000000,107.3,113.13,105.3,112.65,6172480,0
+ABNB.US,D,20221014,000000,115,116.448,109.01,109.16,5001698,0
+ABNB.US,D,20221017,000000,112.33,116.76,111.03,116.5,5423881,0
+ABNB.US,D,20221018,000000,120.03,120.71,115.7,117.94,5580013,0
+ABNB.US,D,20221019,000000,116.235,118.84,115.3,116.87,3408865,0
+ABNB.US,D,20221020,000000,116.35,120.56,116,117,3962235,0
+ABNB.US,D,20221021,000000,116.76,120.34,114.6401,119.95,4146060,0
+ABNB.US,D,20221024,000000,118.33,119.07,112.8237,116.39,4452813,0
+ABNB.US,D,20221025,000000,115.37,119.38,112.63,118.45,6278920,0
+ABNB.US,D,20221026,000000,117,119.91,114.97,115.31,4268449,0
+ABNB.US,D,20221027,000000,116.05,116.37,111.925,112.06,4593997,0
+ABNB.US,D,20221028,000000,111.19,115.25,110.39,115.21,4757271,0
+ABNB.US,D,20221031,000000,113.06,113.8,106.67,106.91,10733821,0
+ABNB.US,D,20221101,000000,110.965,113.1,108,109.05,15979816,0
+ABNB.US,D,20221102,000000,102.645,104.9799,94.25,94.41,29191366,0
+ABNB.US,D,20221103,000000,94.08,95.31,91.2723,92.02,10099295,0
+ABNB.US,D,20221104,000000,94.995,96.16,92.01,96.09,9717396,0
+ABNB.US,D,20221107,000000,96.76,97.25,93.28,95.46,7972690,0
+ABNB.US,D,20221108,000000,95.53,101.9193,94.27,98.9,7829381,0
+ABNB.US,D,20221109,000000,97.75,99.0899,95.15,95.79,4650860,0
+ABNB.US,D,20221110,000000,100.91,102.5,99.04,102.4,7343018,0
+ABNB.US,D,20221111,000000,103.45,109.77,102.16,109.57,6864381,0
+ABNB.US,D,20221114,000000,107.74,108.69,105.04,105.16,4951447,0
+ABNB.US,D,20221115,000000,109.27,111.235,106.6,107.01,5357427,0
+ABNB.US,D,20221116,000000,107.7,107.7,104.38,104.43,3681831,0
+ABNB.US,D,20221117,000000,101.83,101.98,98.85,99.3,5181201,0
+ABNB.US,D,20221118,000000,100.84,100.84,96.6,97.77,5913126,0
+ABNB.US,D,20221121,000000,97.01,97.85,93.92,95.71,5145740,0
+ABNB.US,D,20221122,000000,93.53,95.37,92.98,95.28,5951592,0
+ABNB.US,D,20221123,000000,95.56,97.05,94.3404,96.63,4337602,0
+ABNB.US,D,20221125,000000,96.97,98.8299,96.76,97.67,2245116,0
+ABNB.US,D,20221128,000000,97,98.32,94.81,95.3,5136713,0
+ABNB.US,D,20221129,000000,96.1,97.26,95.3,95.38,3694023,0
+ABNB.US,D,20221130,000000,95.86,102.25,95.72,102.14,8387537,0
+ABNB.US,D,20221201,000000,101.49,102.76,99.55,101.27,5040308,0
+ABNB.US,D,20221202,000000,99.25,101.74,98.97,101,4128629,0
+ABNB.US,D,20221205,000000,100,101.17,98.04,98.51,3601549,0
+ABNB.US,D,20221206,000000,98.25,98.5,91.9,93.12,8380946,0
+ABNB.US,D,20221207,000000,88.805,91.67,86.88,91.5,12640481,0
+ABNB.US,D,20221208,000000,92.97,95.61,91.75,94.83,6115721,0
+ABNB.US,D,20221209,000000,93.84,96.6678,93.24,94.7,4405805,0
+ABNB.US,D,20221212,000000,93.76,95.96,93.49,95.58,4664128,0
+ABNB.US,D,20221213,000000,100.37,100.65,93.12,93.34,7378926,0
+ABNB.US,D,20221214,000000,93.54,95.26,91.21,93.93,6737816,0
+ABNB.US,D,20221215,000000,91.52,92.71,89.52,90.61,5331958,0
+ABNB.US,D,20221216,000000,89.86,91.29,88.56,89.57,6830248,0
+ABNB.US,D,20221219,000000,89.51,89.76,85.4,85.93,4717138,0
+ABNB.US,D,20221220,000000,86.71,90.86,86.52,87.62,7325782,0
+ABNB.US,D,20221221,000000,87.49,88.79,86.59,87.07,5594786,0
+ABNB.US,D,20221222,000000,85.54,86.09,82.58,84.87,5643102,0
+ABNB.US,D,20221223,000000,84.7,85.51,83.5,85.25,3057684,0
+ABNB.US,D,20221227,000000,84.78,84.93,82.83,83.49,3982410,0
+ABNB.US,D,20221228,000000,83.25,84.25,81.91,82.49,4931745,0
+ABNB.US,D,20221229,000000,82.97,85.56,82.29,85.23,4031346,0
+ABNB.US,D,20221230,000000,83.61,86.06,83.6001,85.5,3372534,0
+ABNB.US,D,20230103,000000,87.385,88.14,84.3,84.9,3901185,0
+ABNB.US,D,20230104,000000,85.89,88.84,84.79,88.72,4817088,0
+ABNB.US,D,20230105,000000,88.48,88.5,86.75,87.71,3419036,0
+ABNB.US,D,20230106,000000,88.52,88.74,85.71,88.52,4348374,0
+ABNB.US,D,20230109,000000,90.255,92.05,88.88,89.24,4319380,0
+ABNB.US,D,20230110,000000,88.86,89.62,86.75,88.54,4165610,0
+ABNB.US,D,20230111,000000,89,94.83,88.864,94.44,7718901,0
+ABNB.US,D,20230112,000000,95.31,98.95,94.02,98.49,7695221,0
+ABNB.US,D,20230113,000000,97.5,100.6999,97.42,100.37,6528993,0
+ABNB.US,D,20230117,000000,99.915,102.735,99.1,101.27,5496249,0
+ABNB.US,D,20230118,000000,101.41,103.8001,100.32,101.11,6062224,0
+ABNB.US,D,20230119,000000,99.84,100.52,97.57,99.1,4996747,0
+ABNB.US,D,20230120,000000,99.01,101.37,98.1107,101.28,5104017,0
+ABNB.US,D,20230123,000000,101.99,105.38,101.35,105.22,4442688,0
+ABNB.US,D,20230124,000000,104.7,106.3899,103.82,104.13,3514662,0
+ABNB.US,D,20230125,000000,100.36,104.675,99.841,104.44,5169257,0
+ABNB.US,D,20230126,000000,106.3,109.49,105.675,109.42,5196610,0
+ABNB.US,D,20230127,000000,108.86,117.12,108.7345,115.94,9548495,0
+ABNB.US,D,20230130,000000,114.13,115.08,109.275,109.48,5469927,0
+ABNB.US,D,20230131,000000,109.48,111.23,108.82,111.11,3867201,0
+ABNB.US,D,20230201,000000,111.11,114.89,109.83,113.99,4053605,0
+ABNB.US,D,20230202,000000,116.25,119.85,116.24,118.52,7166921,0
+ABNB.US,D,20230203,000000,116.04,121.4,115.85,118.7,6130725,0
+ABNB.US,D,20230206,000000,117.41,119.3335,116.81,118.35,3204147,0
+ABNB.US,D,20230207,000000,117.91,120.21,115.1379,119.69,4397729,0
+ABNB.US,D,20230208,000000,119.39,119.81,115.57,116.36,3605405,0
+ABNB.US,D,20230209,000000,118,119.28,114.52,114.94,4508691,0
+ABNB.US,D,20230210,000000,112.25,113.36,106.5383,108.87,6463548,0
+ABNB.US,D,20230213,000000,110,116.9,109.81,116.42,7657239,0
+ABNB.US,D,20230214,000000,116.29,121.32,115.2,120.87,17145033,0
+ABNB.US,D,20230215,000000,130,138.7499,129.85,137.01,32502208,0
+ABNB.US,D,20230216,000000,135.65,144.63,134.73,139.42,18705822,0
+ABNB.US,D,20230217,000000,137.435,138.4,130.73,131.6,11386744,0
+ABNB.US,D,20230221,000000,129.77,132.85,128.145,128.78,6618673,0
+ABNB.US,D,20230222,000000,128.14,128.88,124.55,127.21,5758987,0
+ABNB.US,D,20230223,000000,128.21,128.85,121.92,125.52,7013484,0
+ABNB.US,D,20230224,000000,123.04,124.8499,120.1914,122.78,5119777,0
+ABNB.US,D,20230227,000000,123.95,125.06,122.73,123.53,5011368,0
+ABNB.US,D,20230228,000000,125.11,126.3843,123.03,123.28,7317099,0
+ABNB.US,D,20230301,000000,122.375,123.3,120.3901,120.83,4645027,0
+ABNB.US,D,20230302,000000,119.67,123.26,119.36,122.38,4089401,0
+ABNB.US,D,20230303,000000,123.18,125.87,122.7,125.73,5499352,0
+ABNB.US,D,20230306,000000,126.355,129.4399,125.28,126.33,5292491,0
+ABNB.US,D,20230307,000000,125.74,130.85,125.5,126.94,5590811,0
+ABNB.US,D,20230308,000000,126.9,127.66,124.74,125,3290816,0
+ABNB.US,D,20230309,000000,125.06,125.2,119.71,119.84,6147726,0
+ABNB.US,D,20230310,000000,119.735,121.44,115.85,118.3,5254762,0
+ABNB.US,D,20230313,000000,115.722,117.9,113.66,115.96,5282014,0
+ABNB.US,D,20230314,000000,118.94,119.1,114.91,116.36,5416449,0
+ABNB.US,D,20230315,000000,113.86,114.32,111.51,113.58,6305075,0
+ABNB.US,D,20230316,000000,113.95,120.06,113.51,119.99,7697232,0
+ABNB.US,D,20230317,000000,119.715,119.96,116.55,118.15,5513629,0
+ABNB.US,D,20230320,000000,118.06,119.02,116.6254,118.4,3997686,0
+ABNB.US,D,20230321,000000,120,124.43,119.85,123.69,5374445,0
+ABNB.US,D,20230322,000000,123.89,125.43,121,121.17,3971064,0
+ABNB.US,D,20230323,000000,122.51,124.66,118.33,120.3,4028510,0
+ABNB.US,D,20230324,000000,119.5,119.7,115.39,116.92,4292384,0
+ABNB.US,D,20230327,000000,117.99,119.274,116.74,117.91,2819623,0
+ABNB.US,D,20230328,000000,117.97,118.31,116.015,116.61,2941034,0
+ABNB.US,D,20230329,000000,118.34,119.19,117.1506,118.8,2711505,0
+ABNB.US,D,20230330,000000,120.8,122.65,120.11,122.28,5437927,0
+ABNB.US,D,20230331,000000,123.3,125.94,122.8,124.4,5533754,0
+ABNB.US,D,20230403,000000,123,123.09,119.7107,121.46,4230612,0
+ABNB.US,D,20230404,000000,121.68,122.06,118.21,118.46,3349254,0
+ABNB.US,D,20230405,000000,117.87,117.87,111.49,115.34,6737046,0
+ABNB.US,D,20230406,000000,113.34,113.415,107.66,109.69,14400096,0
+ABNB.US,D,20230410,000000,108.69,112.63,108.4001,112.6,5406420,0
+ABNB.US,D,20230411,000000,113.56,114.8,112.59,114.25,4845428,0
+ABNB.US,D,20230412,000000,114.8,115.84,111.4,112.42,6068699,0
+ABNB.US,D,20230413,000000,113.18,114.4,112.81,113.95,3878120,0
+ABNB.US,D,20230414,000000,113.89,115.12,113.02,114.65,3415241,0
+ABNB.US,D,20230417,000000,115.42,116.18,114.59,116.17,3287076,0
+ABNB.US,D,20230418,000000,119.83,121.32,118.1,119.19,7162212,0
+ABNB.US,D,20230419,000000,118.145,120.37,117.64,120.1,3309716,0
+ABNB.US,D,20230420,000000,118.37,119.7,117.82,118.4,4369652,0
+ABNB.US,D,20230421,000000,114.955,115.75,112.02,115.5,7357782,0
+ABNB.US,D,20230424,000000,115.53,116.4,114.51,116.12,3240439,0
+ABNB.US,D,20230425,000000,115.31,115.43,112.47,112.505,3659730,0
+ABNB.US,D,20230426,000000,113.5,114.6,113.2,113.68,3615529,0
+ABNB.US,D,20230427,000000,114.44,115.85,112.2867,115.25,3870525,0
+ABNB.US,D,20230428,000000,114.6,120.47,113,119.67,4974339,0
+ABNB.US,D,20230501,000000,119.26,122.65,118.98,121.42,4830645,0
+ABNB.US,D,20230502,000000,120.24,121.7,117.94,120.58,4861759,0
+ABNB.US,D,20230503,000000,120.85,121.19,117.97,118.86,3687660,0
+ABNB.US,D,20230504,000000,118.94,119.17,116.18,117.63,4939904,0
+ABNB.US,D,20230505,000000,120.01,120.3,116.93,119.9,6624644,0
+ABNB.US,D,20230508,000000,123.16,127.555,122.98,125.65,10142902,0
+ABNB.US,D,20230509,000000,126.6,128.96,125.01,127.07,15410317,0
+ABNB.US,D,20230510,000000,109.85,115.51,109.37,113.19,34191000,0
+ABNB.US,D,20230511,000000,113.14,114.46,111.04,111.2,9579405,0
+ABNB.US,D,20230512,000000,111.36,111.56,104.21,105.275,14768544,0
+ABNB.US,D,20230515,000000,105.06,106.15,103.55,105.78,5422484,0
+ABNB.US,D,20230516,000000,105.72,107.58,104.3,105.41,5593052,0
+ABNB.US,D,20230517,000000,106.07,109.9297,104.94,108.33,6887413,0
+ABNB.US,D,20230518,000000,108.34,112.34,108.34,111.87,6945927,0
+ABNB.US,D,20230519,000000,110.82,110.82,106.645,107.38,9203689,0
+ABNB.US,D,20230522,000000,106.26,110.73,106.2,109.93,7350588,0
+ABNB.US,D,20230523,000000,109,109.7061,105.67,106.25,6498151,0
+ABNB.US,D,20230524,000000,105.46,106.59,103.8201,105.71,5371655,0
+ABNB.US,D,20230525,000000,106.1,106.52,103.74,104.42,4834459,0
+ABNB.US,D,20230526,000000,105.18,107.615,104.99,106.81,4680146,0
+ABNB.US,D,20230530,000000,107.725,108.7887,106.02,107.19,5460117,0
+ABNB.US,D,20230531,000000,105.6,110.095,103.74,109.77,10263068,0
+ABNB.US,D,20230601,000000,109.84,113.54,109.11,112.16,6644088,0
+ABNB.US,D,20230602,000000,112.93,118.45,112.93,118.06,10149972,0
+ABNB.US,D,20230605,000000,115.12,116.595,112.315,115.69,8324362,0
+ABNB.US,D,20230606,000000,115.92,119.09,115.41,117.3,5025661,0
+ABNB.US,D,20230607,000000,118.14,120.16,115.92,116.55,4637584,0
+ABNB.US,D,20230608,000000,114.97,116.33,113.58,115.5,4435440,0
+ABNB.US,D,20230609,000000,120.25,122.74,117.45,117.86,7430877,0
+ABNB.US,D,20230612,000000,119.365,125,118.88,124.59,7880981,0
+ABNB.US,D,20230613,000000,124.61,125.74,123.22,124.9,5276791,0
+ABNB.US,D,20230614,000000,125.39,126.3862,122.765,125.14,5696699,0
+ABNB.US,D,20230615,000000,122.96,128.3799,122.75,127.85,5599370,0
+ABNB.US,D,20230616,000000,128.68,129.2,126.79,128.68,6894180,0
+ABNB.US,D,20230620,000000,126.37,127.63,124.395,126.45,5384674,0
+ABNB.US,D,20230621,000000,125.09,129.26,125.09,127.46,4711852,0
+ABNB.US,D,20230622,000000,126.58,128.62,125.35,127.96,3940483,0
+ABNB.US,D,20230623,000000,125.99,126.8,124,124.73,5799995,0
+ABNB.US,D,20230626,000000,124.79,126.7,122.8,123.13,3645763,0
+ABNB.US,D,20230627,000000,124.41,128.17,123.32,127.89,4507674,0
+ABNB.US,D,20230628,000000,127.39,131.88,126.17,127.63,6130392,0
+ABNB.US,D,20230629,000000,127.64,128,123.42,125.1,4241977,0
+ABNB.US,D,20230630,000000,127.25,131.14,127.02,128.16,4604635,0
+ABNB.US,D,20230703,000000,129.28,134.27,129.23,132.35,5001785,0
+ABNB.US,D,20230705,000000,131.845,132.95,130.535,131.69,3429919,0
+ABNB.US,D,20230706,000000,129.17,129.3229,126.06,128.16,3736527,0
+ABNB.US,D,20230707,000000,128.16,131.62,128.06,130.32,3149193,0
+ABNB.US,D,20230710,000000,130.18,133.339,129.61,131.71,4051952,0
+ABNB.US,D,20230711,000000,129.45,138.09,128.77,137.54,10045591,0
+ABNB.US,D,20230712,000000,139.35,140.32,135.52,137.02,5583563,0
+ABNB.US,D,20230713,000000,138.96,140.6,137.3,140.09,5532320,0
+ABNB.US,D,20230714,000000,140.25,143.57,139.69,143.34,6728498,0
+ABNB.US,D,20230717,000000,142.29,147.4,142.29,145.36,5755755,0
+ABNB.US,D,20230718,000000,144,147.5399,143.75,146.53,4124895,0
+ABNB.US,D,20230719,000000,145.75,147.6746,144.19,145.535,4968555,0
+ABNB.US,D,20230720,000000,143.59,146.27,143.5,145.28,4246295,0
+ABNB.US,D,20230721,000000,147,149.99,146.91,148.77,11813010,0
+ABNB.US,D,20230724,000000,147.06,148.29,144.18,147.62,4373201,0
+ABNB.US,D,20230725,000000,147.61,150.78,147.46,148.65,4121251,0
+ABNB.US,D,20230726,000000,147.83,150.27,147.09,150.17,4055506,0
+ABNB.US,D,20230727,000000,151.89,153.175,147.555,148.5,5425994,0
+ABNB.US,D,20230728,000000,150.23,154.49,150.21,153.33,4164344,0
+ABNB.US,D,20230731,000000,153.86,154.95,151.55,152.19,4459756,0
+ABNB.US,D,20230801,000000,149.62,150.4196,148.03,148.91,4524604,0
+ABNB.US,D,20230802,000000,146.45,147.115,143.19,144.56,7030997,0
+ABNB.US,D,20230803,000000,140.94,143.1025,139.75,140.88,11483818,0
+ABNB.US,D,20230804,000000,140.47,145.32,137.62,140.17,8623302,0
+ABNB.US,D,20230807,000000,142,144,138.79,143.2,4079123,0
+ABNB.US,D,20230808,000000,140.52,140.52,137.03,139.55,4685767,0
+ABNB.US,D,20230809,000000,140.14,140.55,137.33,137.87,3389682,0
+ABNB.US,D,20230810,000000,139.87,140.97,135.65,135.97,3437587,0
+ABNB.US,D,20230811,000000,134.15,134.26,131.7,133.68,4412738,0
+ABNB.US,D,20230814,000000,133.56,133.79,131.74,133.24,3373839,0
+ABNB.US,D,20230815,000000,132.5,132.81,129.73,129.85,3970461,0
+ABNB.US,D,20230816,000000,129,130.15,128.4,128.83,3336853,0
+ABNB.US,D,20230817,000000,129.22,129.6,127.3706,127.99,3908528,0
+ABNB.US,D,20230818,000000,124.93,126.08,123.38,125.06,5963616,0
+ABNB.US,D,20230821,000000,126.155,126.54,123.49,124,4875979,0
+ABNB.US,D,20230822,000000,124.25,127.24,124.0008,127.08,4946032,0
+ABNB.US,D,20230823,000000,126.9,129.185,126.4,128.13,4605440,0
+ABNB.US,D,20230824,000000,128.23,128.84,124.64,124.72,2980820,0
+ABNB.US,D,20230825,000000,125.04,126.6,124.19,125.79,2415159,0
+ABNB.US,D,20230828,000000,127,127,124.95,126.155,2348537,0
+ABNB.US,D,20230829,000000,126.55,132.88,126,132.25,5622866,0
+ABNB.US,D,20230830,000000,130.47,132.45,129.31,130.61,4709893,0
+ABNB.US,D,20230831,000000,130.6,132.44,129.81,131.55,3860311,0
+ABNB.US,D,20230901,000000,133.7,134.5,131.33,132.69,4517786,0
+ABNB.US,D,20230905,000000,141.15,144.26,139.8,142.29,21052754,0
+ABNB.US,D,20230906,000000,140.78,143.22,140.2663,141.77,7114436,0
+ABNB.US,D,20230907,000000,139.25,144.25,139.01,143.27,7928238,0
+ABNB.US,D,20230908,000000,143.94,146.85,143.18,145.82,9329068,0
+ABNB.US,D,20230911,000000,146.22,148.25,144.86,147.33,7178964,0
+ABNB.US,D,20230912,000000,146.88,151.155,146.82,147.5,7342691,0
+ABNB.US,D,20230913,000000,146,147,143.605,144.715,7893268,0
+ABNB.US,D,20230914,000000,144.61,145.72,141.69,144.12,8365548,0
+ABNB.US,D,20230915,000000,143.585,144.95,142.1,142.75,74788474,0
+ABNB.US,D,20230918,000000,141.93,144.4,141.19,142.55,7351442,0
+ABNB.US,D,20230919,000000,141.86,142.57,139.77,141.85,6675517,0
+ABNB.US,D,20230920,000000,142.76,143.27,137.95,138.01,5192076,0
+ABNB.US,D,20230921,000000,135.555,135.98,132.39,132.75,8515389,0
+ABNB.US,D,20230922,000000,133.71,134.1842,131.12,132.2,4279181,0
+ABNB.US,D,20230925,000000,130.8,134.25,130.8,134.14,4154503,0
+ABNB.US,D,20230926,000000,132.78,133.94,131.17,132.28,4194040,0
+ABNB.US,D,20230927,000000,133.8,134.9,131.22,134.03,3771335,0
+ABNB.US,D,20230928,000000,133.65,138.23,132.8801,136.47,4058877,0
+ABNB.US,D,20230929,000000,138.05,141.075,136.36,137.21,4782071,0
+ABNB.US,D,20231002,000000,136.55,138,135.36,136.56,3489091,0
+ABNB.US,D,20231003,000000,132.17,133.41,126.49,127.73,9019737,0
+ABNB.US,D,20231004,000000,128.75,130.22,127.295,127.41,5822033,0
+ABNB.US,D,20231005,000000,126.54,126.62,121.67,124.99,7630208,0
+ABNB.US,D,20231006,000000,123,127.4,122.02,126.36,5153662,0
+ABNB.US,D,20231009,000000,124,127.92,121.81,127.77,5092037,0
+ABNB.US,D,20231010,000000,127.69,132.78,126.95,131.59,5114703,0
+ABNB.US,D,20231011,000000,132.12,132.69,128.52,130,3456474,0
+ABNB.US,D,20231012,000000,130.29,130.41,124.82,125.97,4023286,0
+ABNB.US,D,20231013,000000,127.61,129.84,123.55,124.08,4929464,0
+ABNB.US,D,20231016,000000,125.19,126.76,124.1858,125.19,2706050,0
+ABNB.US,D,20231017,000000,123.76,126.7799,122.66,125.71,3073583,0
+ABNB.US,D,20231018,000000,123.02,124.35,121.72,122.17,4098435,0
+ABNB.US,D,20231019,000000,122.39,123.48,119.33,119.97,4374408,0
+ABNB.US,D,20231020,000000,119.49,119.92,116.08,116.49,6195537,0
+ABNB.US,D,20231023,000000,116.48,122.525,115.55,120.39,5442484,0
+ABNB.US,D,20231024,000000,121.18,123.17,120.57,122.01,3651605,0
+ABNB.US,D,20231025,000000,120.75,120.75,118.32,118.5,4844458,0
+ABNB.US,D,20231026,000000,118.14,119.5475,114.4,115.47,5217503,0
+ABNB.US,D,20231027,000000,116.21,116.745,113.235,114.09,5201552,0
+ABNB.US,D,20231030,000000,117.15,118.59,115.35,116.95,5218039,0
+ABNB.US,D,20231031,000000,117.13,118.69,114.91,118.29,4647399,0
+ABNB.US,D,20231101,000000,118.25,119.89,116.66,119.47,9336533,0
+ABNB.US,D,20231102,000000,122.51,122.74,114.1,115.5,14053455,0
+ABNB.US,D,20231103,000000,117.98,123.45,117.38,122.64,9020387,0
+ABNB.US,D,20231106,000000,123.215,123.93,116.85,118.17,7701997,0
+ABNB.US,D,20231107,000000,118.25,122.18,118.1,121.08,5163900,0
+ABNB.US,D,20231108,000000,119.43,121.2,116.1787,117.66,7813986,0
+ABNB.US,D,20231109,000000,118.35,119.53,115.2,115.52,5519622,0
+ABNB.US,D,20231110,000000,114.525,118.54,114.17,118.15,4775350,0
+ABNB.US,D,20231113,000000,117.51,119.86,117.4013,119.15,3408800,0
+ABNB.US,D,20231114,000000,122.355,127.12,121.51,126.68,8405215,0
+ABNB.US,D,20231115,000000,128,131.62,127.0606,128.35,6851426,0
+ABNB.US,D,20231116,000000,127.12,128.4,125.31,126.28,4177338,0
+ABNB.US,D,20231117,000000,126.65,127.97,125.45,127.15,3796137,0
+ABNB.US,D,20231120,000000,127.4,130.95,127.01,129.7,4645935,0
+ABNB.US,D,20231121,000000,128,128.05,124.93,126.82,4587125,0
+ABNB.US,D,20231122,000000,127.75,130.58,127.71,129.04,3974609,0
+ABNB.US,D,20231124,000000,129.05,129.5899,127.78,128.37,2058920,0
+ABNB.US,D,20231127,000000,127.5,129.56,125.85,129,4408422,0
+ABNB.US,D,20231128,000000,128.79,129.54,125.85,127.56,4024433,0
+ABNB.US,D,20231129,000000,127,129.583,126.0598,126.48,4615425,0
+ABNB.US,D,20231130,000000,127,128.13,125.085,126.34,5956297,0
+ABNB.US,D,20231201,000000,125.5,135.42,125.4,135.02,7424812,0
+ABNB.US,D,20231204,000000,134,136.75,132.72,133.7,5263394,0
+ABNB.US,D,20231205,000000,132.68,135.705,132.66,133.71,4202219,0
+ABNB.US,D,20231206,000000,135.59,138.48,135.14,135.31,4932046,0
+ABNB.US,D,20231207,000000,135.51,141.16,135.43,139.84,7108552,0
+ABNB.US,D,20231208,000000,138.19,141.54,137.8,140.68,4411181,0
+ABNB.US,D,20231211,000000,141.36,144.5,140.85,142.91,4560543,0
+ABNB.US,D,20231212,000000,137.9,141.06,137.58,140.55,6823194,0
+ABNB.US,D,20231213,000000,142.95,144.94,140.34,144.51,6673909,0
+ABNB.US,D,20231214,000000,145,149.92,144.98,147.26,9568622,0
+ABNB.US,D,20231215,000000,147.26,148.73,145.86,146.6,8239015,0
+ABNB.US,D,20231218,000000,147.16,148.46,146.12,147.5,4175159,0
+ABNB.US,D,20231219,000000,147.5,148.61,146.68,146.91,5090432,0
+ABNB.US,D,20231220,000000,146.5,146.5,140.65,141.07,5718006,0
+ABNB.US,D,20231221,000000,142.37,143.49,140.31,142.09,3318535,0
+ABNB.US,D,20231222,000000,141.88,142.51,139.73,140.8,2937363,0
+ABNB.US,D,20231226,000000,141,141,137.77,138.72,4384804,0
+ABNB.US,D,20231227,000000,139.135,139.135,136.05,136.55,3989552,0
+ABNB.US,D,20231228,000000,136.55,137.19,135.695,137,2770816,0
+ABNB.US,D,20231229,000000,136.71,137.87,135.43,136.14,3076112,0
+ABNB.US,D,20240102,000000,134.43,135.6,133.34,134.48,3485247,0
+ABNB.US,D,20240103,000000,132.71,134.54,130.82,133.42,4266614,0
+ABNB.US,D,20240104,000000,132.86,137.0344,132.5,133.72,4056898,0
+ABNB.US,D,20240105,000000,134.25,136.65,133.895,135.98,4006629,0
+ABNB.US,D,20240108,000000,137.31,140.25,136.61,140.08,4179708,0
+ABNB.US,D,20240109,000000,138.52,139.54,137.79,139.53,3560892,0
+ABNB.US,D,20240110,000000,139.2,140.825,138.7,139.76,2492691,0
+ABNB.US,D,20240111,000000,140.71,141.2,137.55,139.45,2383518,0
+ABNB.US,D,20240112,000000,139.35,140.99,137.13,137.14,2481982,0
+ABNB.US,D,20240116,000000,135.9,136,133.67,135.02,5514773,0
+ABNB.US,D,20240117,000000,132.84,135.09,131.1,134.98,3039656,0
+ABNB.US,D,20240118,000000,137,139.535,135.225,137.04,5273027,0
+ABNB.US,D,20240119,000000,138.6,140.285,136.32,139.93,4089098,0
+ABNB.US,D,20240122,000000,141.155,144.05,140.9,142.01,4482914,0
+ABNB.US,D,20240123,000000,142.75,143.93,140.52,142.3,3882149,0
+ABNB.US,D,20240124,000000,143.81,144.1,139.58,141.19,4857241,0
+ABNB.US,D,20240125,000000,143.2,143.29,140.3679,142.11,3677549,0
+ABNB.US,D,20240126,000000,142.11,151.53,141.49,149.62,11342568,0
+ABNB.US,D,20240129,000000,150,153.38,148.54,152.7,5316315,0
+ABNB.US,D,20240130,000000,150.54,151.03,148.68,149.44,3884021,0
+ABNB.US,D,20240131,000000,148.645,148.74,143.92,144.14,4126572,0
+ABNB.US,D,20240201,000000,144.8,146.85,143.65,146.49,3416682,0
+ABNB.US,D,20240202,000000,143.99,148.08,141.2401,146.55,4252797,0
+ABNB.US,D,20240205,000000,146.09,146.4,142.68,144.78,3010888,0
+ABNB.US,D,20240206,000000,145.1,145.13,142.9517,144.53,3697593,0
+ABNB.US,D,20240207,000000,145.12,148.77,143.86,147.55,4214118,0
+ABNB.US,D,20240208,000000,149.25,150.67,148.06,150.54,3508283,0
+ABNB.US,D,20240209,000000,145.84,148.68,145.18,147.595,5006763,0
+ABNB.US,D,20240212,000000,148.68,157.345,148.34,153.8,7909487,0
+ABNB.US,D,20240213,000000,149.21,153.02,148.58,150.82,11801679,0
+ABNB.US,D,20240214,000000,146.16,149.53,142.57,148.2,16021806,0
+ABNB.US,D,20240215,000000,148.91,158.27,148.75,157.69,11922986,0
+ABNB.US,D,20240216,000000,156.1,156.1,151.78,152.51,6520114,0
+ABNB.US,D,20240220,000000,150.31,150.68,145.88,148.15,5229688,0
+ABNB.US,D,20240221,000000,145.98,149.26,145.396,149.24,4570787,0
+ABNB.US,D,20240222,000000,151.02,155.7,150.265,155.26,6115025,0
+ABNB.US,D,20240223,000000,153.27,155.3,150.825,152.66,4851068,0
+ABNB.US,D,20240226,000000,149.96,150.18,148.56,149.27,5277943,0
+ABNB.US,D,20240227,000000,150,152.47,149.23,152.06,4623715,0
+ABNB.US,D,20240228,000000,152.03,154.9,151.79,153.43,4329074,0
+ABNB.US,D,20240229,000000,153.4,160,153.22,157.47,8002291,0
+ABNB.US,D,20240301,000000,157.23,160.98,156.8106,159.72,5367283,0
+ABNB.US,D,20240304,000000,159.9,163.015,157.93,158.09,4403219,0
+ABNB.US,D,20240305,000000,157.2,159.98,156.14,159.33,4714293,0
+ABNB.US,D,20240306,000000,160.1,164.59,160.07,163.87,5167916,0
+ABNB.US,D,20240307,000000,165,165.385,162.24,163.54,3810295,0
+ABNB.US,D,20240308,000000,166,168.19,163.48,164.91,4105743,0
+ABNB.US,D,20240311,000000,163.76,164.26,161.975,162.99,3149599,0
+ABNB.US,D,20240312,000000,163,167,162.73,166.67,3945890,0
+ABNB.US,D,20240313,000000,162.42,168,160.69,164.76,7502821,0
+ABNB.US,D,20240314,000000,165.74,166.7199,162.72,166.44,5078143,0
+ABNB.US,D,20240315,000000,166.39,166.5225,160.16,160.64,7153845,0
+ABNB.US,D,20240318,000000,161.945,162.87,160.6,161.86,4296942,0
+ABNB.US,D,20240319,000000,161.49,164.0999,161.055,161.79,3420732,0
+ABNB.US,D,20240320,000000,162.39,165.75,162.265,164.71,4766298,0
+ABNB.US,D,20240321,000000,165.81,170.1,165,168.18,5986505,0
+ABNB.US,D,20240322,000000,167,168.8,166.6401,167.86,2837023,0
+ABNB.US,D,20240325,000000,167.86,169.08,166.28,167.99,3216070,0
+ABNB.US,D,20240326,000000,169.69,170,167.32,167.39,2747663,0
+ABNB.US,D,20240327,000000,169.11,169.11,165.5,166.41,3921949,0
+ABNB.US,D,20240328,000000,166.57,167.38,164.59,164.96,3415958,0
+ABNB.US,D,20240401,000000,166.43,166.72,162.75,163.37,2496282,0
+ABNB.US,D,20240402,000000,160.95,160.98,158.68,160.11,4000867,0
+ABNB.US,D,20240403,000000,158.75,161.33,158.58,159.34,2288078,0
+ABNB.US,D,20240404,000000,161.22,163.65,158.52,158.84,3539700,0
+ABNB.US,D,20240405,000000,159.15,162.71,158.9,161.77,2225889,0
+ABNB.US,D,20240408,000000,160.36,161.18,159.29,160.27,2299005,0
+ABNB.US,D,20240409,000000,161.55,163.205,159.91,162.66,2290960,0
+ABNB.US,D,20240410,000000,159.63,160.96,158.63,160.28,2478757,0
+ABNB.US,D,20240411,000000,159,166.22,158.9,165.42,3580302,0
+ABNB.US,D,20240412,000000,162.42,162.7123,158.78,159.37,3700504,0
+ABNB.US,D,20240415,000000,161.81,162.9,154.41,155.6,3723317,0
+ABNB.US,D,20240416,000000,155.83,158.94,155.3,156.66,2728607,0
+ABNB.US,D,20240417,000000,158.45,159.7,156.41,158.37,3905042,0
+ABNB.US,D,20240418,000000,159.6,162.94,159.21,160.1,3930357,0
+ABNB.US,D,20240419,000000,159.54,160.335,154.56,155,3902826,0
+ABNB.US,D,20240422,000000,156.19,157.25,153.765,156.61,3029952,0
+ABNB.US,D,20240423,000000,157.24,161.14,156.7,160.95,3455413,0
+ABNB.US,D,20240424,000000,164.475,166.7446,161.09,162.84,3854493,0
+ABNB.US,D,20240425,000000,161.51,163.73,159.5,163.01,2401828,0
+ABNB.US,D,20240426,000000,163.68,165.16,162.77,164.23,2821077,0
+ABNB.US,D,20240429,000000,164.75,165.5,161.28,162.25,2312554,0
+ABNB.US,D,20240430,000000,160.56,162.09,158.52,158.57,3017911,0
+ABNB.US,D,20240501,000000,157.58,160.95,156,156.16,2752108,0
+ABNB.US,D,20240502,000000,157.21,158.4,153.2,158.33,4778430,0
+ABNB.US,D,20240503,000000,161.81,165.5,159.15,159.71,4529908,0
+ABNB.US,D,20240506,000000,161,162.41,160.17,162,2912176,0
+ABNB.US,D,20240507,000000,161.81,162.88,159.75,159.81,2916232,0
+ABNB.US,D,20240508,000000,157.1,158.62,155.84,157.9,8236465,0
+ABNB.US,D,20240509,000000,146.6,150.005,145.5701,147.05,14802560,0
+ABNB.US,D,20240510,000000,147.75,148.12,144.63,146.32,5524840,0
+ABNB.US,D,20240513,000000,147.05,149.24,145.7,149.13,5647508,0
+ABNB.US,D,20240514,000000,149.4,149.4,146.31,146.7,4167440,0
+ABNB.US,D,20240515,000000,147.57,147.69,144.75,145.8,5996014,0
+ABNB.US,D,20240516,000000,146.34,147.79,145.85,147.19,3827765,0
+ABNB.US,D,20240517,000000,146.81,147.495,145.305,145.66,3279035,0
+ABNB.US,D,20240520,000000,146.18,146.48,145.21,146.37,3747439,0
+ABNB.US,D,20240521,000000,145.71,145.71,144.09,144.1,4484983,0
+ABNB.US,D,20240522,000000,143.94,144.21,142.36,142.71,3190821,0
+ABNB.US,D,20240523,000000,142.58,143.44,140.82,141.04,3900851,0
+ABNB.US,D,20240524,000000,142.5,145.97,142.3,144.47,4497760,0
+ABNB.US,D,20240528,000000,146,147.87,145.11,147.01,5741611,0
+ABNB.US,D,20240529,000000,144.88,147.13,144.7342,146.61,2570900,0
+ABNB.US,D,20240530,000000,145.4,147.59,144.41,145.52,3576681,0
+ABNB.US,D,20240531,000000,145.78,146.43,142.57,144.93,3778585,0
+ABNB.US,D,20240603,000000,145.74,146.96,144.36,146.25,3843406,0
+ABNB.US,D,20240604,000000,145.82,147.92,145.44,147.08,3048535,0
+ABNB.US,D,20240605,000000,147.98,148.7,145.141,145.78,3121512,0
+ABNB.US,D,20240606,000000,145.51,148.79,145.155,147,3463102,0
+ABNB.US,D,20240607,000000,146.2,147.03,145.38,146.66,2595555,0
+ABNB.US,D,20240610,000000,146.01,148.32,146,148.07,3080317,0
+ABNB.US,D,20240611,000000,147.97,148.795,146.48,147.75,3285755,0
+ABNB.US,D,20240612,000000,149.99,150.29,148.621,149.32,3579847,0
+ABNB.US,D,20240613,000000,148.99,149,143.73,146.1,4450397,0
+ABNB.US,D,20240614,000000,145.5,146.05,144.28,145.97,2754612,0
+ABNB.US,D,20240617,000000,147,150.12,146.775,149.5,5158771,0
+ABNB.US,D,20240618,000000,149.9,150.549,146.9,147.29,3316730,0
+ABNB.US,D,20240620,000000,147.77,149.75,147.6,147.88,2874248,0
+ABNB.US,D,20240621,000000,148.76,150,147.25,149.57,7648402,0
+ABNB.US,D,20240624,000000,149.15,150.04,146.71,148.39,4530892,0
+ABNB.US,D,20240625,000000,148.97,151.275,148.85,150.91,5008296,0
+ABNB.US,D,20240626,000000,149.73,150.385,149.37,150,3797877,0
+ABNB.US,D,20240627,000000,150.46,151.88,149.39,151.61,3588639,0
+ABNB.US,D,20240628,000000,151.54,152.93,150.68,151.63,3842498,0
+ABNB.US,D,20240701,000000,152.2,152.2,149.14,151.63,2904962,0
+ABNB.US,D,20240702,000000,151.29,155.21,151.29,154.34,3526073,0
+ABNB.US,D,20240703,000000,153.91,154.43,152.3,152.73,1725631,0
+ABNB.US,D,20240705,000000,152.4,152.88,151.44,152.5,3836132,0
+ABNB.US,D,20240708,000000,152.65,154.2,150.755,151.96,3228334,0
+ABNB.US,D,20240709,000000,152.92,155.66,151.965,152.45,4329182,0
+ABNB.US,D,20240710,000000,153.11,153.2,150.09,151.84,3263527,0
+ABNB.US,D,20240711,000000,150.55,152,144.13,146,6289510,0
+ABNB.US,D,20240712,000000,146.83,148,146.19,146.78,2923457,0
+ABNB.US,D,20240715,000000,145.88,148.47,144.75,147.22,3546065,0
+ABNB.US,D,20240716,000000,148.47,151.64,147.88,151.26,4079268,0
+ABNB.US,D,20240717,000000,149.24,150.1,147.26,148,3242315,0
+ABNB.US,D,20240718,000000,148.17,150.145,146.75,146.88,3593705,0
+ABNB.US,D,20240719,000000,147.03,149.16,147.03,147.99,3131618,0
+ABNB.US,D,20240722,000000,148.14,150.37,146.55,150.18,3672064,0
+ABNB.US,D,20240723,000000,150.56,151.25,147.83,148.75,2676905,0
+ABNB.US,D,20240724,000000,146.73,147.11,142.98,144.23,5461901,0
+ABNB.US,D,20240725,000000,141.25,141.945,137.58,140.03,5626549,0
+ABNB.US,D,20240726,000000,141.9,141.91,139.03,140.1,5101418,0
+ABNB.US,D,20240729,000000,141.24,142.4299,140,140.29,2723157,0
+ABNB.US,D,20240730,000000,140.65,140.99,137.9,138.99,2996153,0
+ABNB.US,D,20240731,000000,140.79,141.2199,139.1,139.56,3331392,0
+ABNB.US,D,20240801,000000,139.7,139.78,132.9,135.09,5166851,0
+ABNB.US,D,20240802,000000,129.31,129.6,126.5,128.23,7745494,0
+ABNB.US,D,20240805,000000,123.77,125.95,122.06,125.31,7521889,0
+ABNB.US,D,20240806,000000,126.905,131.45,126.3,130.47,11148435,0
+ABNB.US,D,20240807,000000,112.44,115.55,110.38,113.01,29027861,0
+ABNB.US,D,20240808,000000,113.98,116.43,112.42,114.64,8006214,0
+ABNB.US,D,20240809,000000,114.465,116.26,112.6,115.08,4764351,0
+ABNB.US,D,20240812,000000,115.48,115.5,113.27,113.62,3980998,0
+ABNB.US,D,20240813,000000,114.39,117.77,114.05,116.9,4662047,0
+ABNB.US,D,20240814,000000,117.72,118.74,116.18,116.24,3504796,0
+ABNB.US,D,20240815,000000,118.195,119.133,116.37,118.88,5266295,0
+ABNB.US,D,20240816,000000,117.9,118.8,116.22,116.31,4592024,0
+ABNB.US,D,20240819,000000,116.93,119.3,116.44,119.14,4184729,0
+ABNB.US,D,20240820,000000,118.94,119.28,117.175,117.38,3940048,0
+ABNB.US,D,20240821,000000,118.04,118.27,116.7,117.68,5028525,0
+ABNB.US,D,20240822,000000,117.68,118.395,115.3,115.45,4875497,0
+ABNB.US,D,20240823,000000,116.64,118.7,116.37,116.85,4998414,0
+ABNB.US,D,20240826,000000,116.85,117.39,115.35,115.71,4948158,0
+ABNB.US,D,20240827,000000,115.3,117.42,115.17,116.74,3457429,0
+ABNB.US,D,20240828,000000,116,117.73,115.76,117.53,3463705,0
+ABNB.US,D,20240829,000000,118.17,119.38,116.42,116.6,3330982,0
+ABNB.US,D,20240830,000000,116.94,118.05,116.29,117.31,3279531,0
+ABNB.US,D,20240903,000000,116.395,117.835,114.13,114.98,4678840,0
+ABNB.US,D,20240904,000000,114.27,115.99,114.19,115.21,3281564,0
+ABNB.US,D,20240905,000000,114.64,116.45,114.6,116.16,3593436,0
+ABNB.US,D,20240906,000000,116.37,117.26,113.24,114.28,4072379,0
+ABNB.US,D,20240909,000000,115.11,117.92,114.985,116.36,4178558,0
+ABNB.US,D,20240910,000000,117.01,117.4063,112.86,115.12,4080373,0
+ABNB.US,D,20240911,000000,115.09,116.17,112.55,115.96,3644976,0
+ABNB.US,D,20240912,000000,116.33,117.38,115.05,117.36,3076184,0
+ABNB.US,D,20240913,000000,117.75,119.21,117.15,117.75,3514203,0
+ABNB.US,D,20240916,000000,117.99,118.3,116.16,117.55,3229853,0
+ABNB.US,D,20240917,000000,119.87,124.74,119.485,122.12,6323569,0
+ABNB.US,D,20240918,000000,122.32,125.66,122,122.42,3861293,0
+ABNB.US,D,20240919,000000,127.93,131.35,127.44,128.75,7691622,0
+ABNB.US,D,20240920,000000,129.83,131.95,129.03,131.18,12476321,0
+ABNB.US,D,20240923,000000,131.5,131.64,128.9,129.03,3682591,0
+ABNB.US,D,20240924,000000,130.58,131.67,129.59,131.48,4189105,0
+ABNB.US,D,20240925,000000,131.31,131.9,130.3,130.71,2310696,0
+ABNB.US,D,20240926,000000,132.706,133.34,129.146,129.25,3825948,0
+ABNB.US,D,20240927,000000,130.16,130.31,128.17,128.25,2525697,0
+ABNB.US,D,20240930,000000,127.32,128.23,125.92,126.81,3810992,0
+ABNB.US,D,20241001,000000,127.35,128.2,123.71,125.47,3895531,0
+ABNB.US,D,20241002,000000,125.33,126.44,124.55,126.18,2707663,0
+ABNB.US,D,20241003,000000,124.6,125.555,123.58,125.29,2246999,0
+ABNB.US,D,20241004,000000,128.42,129.93,127.27,129.85,2988440,0
+ABNB.US,D,20241007,000000,129.085,131.31,128.77,130.23,2847769,0
+ABNB.US,D,20241008,000000,130.15,134.43,130.15,132.5,3304421,0
+ABNB.US,D,20241009,000000,133.4,135.76,132.84,135.49,3731800,0
+ABNB.US,D,20241010,000000,135.55,136.37,132.52,132.81,3060026,0
+ABNB.US,D,20241011,000000,132.3,135.355,132.3,134.4,2714747,0
+ABNB.US,D,20241014,000000,133.97,134.98,133.42,134.79,2313963,0
+ABNB.US,D,20241015,000000,133.51,134,132.3,133.27,3502678,0
+ABNB.US,D,20241016,000000,134.73,137.395,134.32,135.15,3691540,0
+ABNB.US,D,20241017,000000,135.7,136.65,135.11,136.02,3813990,0
+ABNB.US,D,20241018,000000,136.81,136.89,135.16,136.45,2391131,0
+ABNB.US,D,20241021,000000,135.66,137.99,135.13,137.19,2900530,0
+ABNB.US,D,20241022,000000,136.11,136.35,135.3316,135.59,2408385,0
+ABNB.US,D,20241023,000000,135,136.2,131.27,131.92,3444561,0
+ABNB.US,D,20241024,000000,133.55,133.75,131.66,132.75,2678040,0
+ABNB.US,D,20241025,000000,133.38,135.28,133.17,134.58,2552060,0
+ABNB.US,D,20241028,000000,136.3,137.3,135.4,135.78,3260682,0
+ABNB.US,D,20241029,000000,135.33,138.35,135.2438,137.78,2871886,0
+ABNB.US,D,20241030,000000,136.47,138.66,136.31,136.5,3010462,0
+ABNB.US,D,20241031,000000,137.7,138.06,134.26,134.79,5049074,0
+ABNB.US,D,20241101,000000,133.96,136.88,133.8052,136.46,3707590,0
+ABNB.US,D,20241104,000000,136.23,137.55,135.45,136.87,2459746,0
+ABNB.US,D,20241105,000000,137.55,140.87,137.07,137.82,4989187,0
+ABNB.US,D,20241106,000000,141.98,142.95,139.41,140.91,5110922,0
+ABNB.US,D,20241107,000000,141.76,148.64,141.7,147.37,11988903,0
+ABNB.US,D,20241108,000000,134.67,137.71,132.76,134.61,19189003,0
+ABNB.US,D,20241111,000000,136,139.16,135.12,137.4,6535059,0
+ABNB.US,D,20241112,000000,135.65,136.12,133.13,133.2,6903453,0
+ABNB.US,D,20241113,000000,133.83,135.13,131.3305,132.76,4922621,0
+ABNB.US,D,20241114,000000,133.97,136.66,133.15,134.56,4777628,0
+ABNB.US,D,20241115,000000,134.2,134.53,131.31,132.5,4798719,0
+ABNB.US,D,20241118,000000,132.56,133.4499,131.58,132.19,4511595,0
+ABNB.US,D,20241119,000000,131.15,131.96,129.87,131.44,5172381,0
+ABNB.US,D,20241120,000000,130.22,135.38,130.22,135.25,5537419,0
+ABNB.US,D,20241121,000000,134.18,134.95,132.58,133.26,4061137,0
+ABNB.US,D,20241122,000000,133.3,140.76,133.3,137.34,6301099,0
+ABNB.US,D,20241125,000000,138.01,141,137.75,140.93,7930535,0
+ABNB.US,D,20241126,000000,140.66,141.75,139.18,139.67,3228419,0
+ABNB.US,D,20241127,000000,139.67,140.41,137.68,138.28,2657033,0
+ABNB.US,D,20241129,000000,138.53,139.53,135.8333,136.11,2664219,0
+ABNB.US,D,20241202,000000,136.01,137.6,135.69,137.49,3608673,0
+ABNB.US,D,20241203,000000,136.97,138.37,135.3762,137.46,4681376,0
+ABNB.US,D,20241204,000000,136.55,139.15,134.85,139.07,3893417,0
+ABNB.US,D,20241205,000000,138.84,140.38,135.51,136.32,6174926,0
+ABNB.US,D,20241206,000000,137.75,138.86,136.56,136.92,4295842,0
+ABNB.US,D,20241209,000000,137,138.97,136.59,137.27,3648659,0
+ABNB.US,D,20241210,000000,137.19,139.8899,136.62,138.3,4777826,0
+ABNB.US,D,20241211,000000,138.68,140.17,137.21,138.84,4096469,0
+ABNB.US,D,20241212,000000,138.1,139.1,134.4001,137.47,4254067,0
+ABNB.US,D,20241213,000000,136.65,137.019,130.75,130.95,5288524,0
+ABNB.US,D,20241216,000000,131.22,133.28,129.17,132.2,4136299,0
+ABNB.US,D,20241217,000000,132.2,132.61,130.88,132.24,3126163,0
+ABNB.US,D,20241218,000000,132.025,133.71,127.23,127.54,4236662,0
+ABNB.US,D,20241219,000000,129.13,131.08,127.91,129.35,4745008,0
+ABNB.US,D,20241220,000000,128.63,135.82,128.34,134.21,15471727,0
+ABNB.US,D,20241223,000000,134.81,135.58,132.21,134.52,4728474,0
+ABNB.US,D,20241224,000000,134.33,135.07,132.83,134.99,1677060,0
+ABNB.US,D,20241226,000000,134.24,136.27,134.24,135.32,2067513,0
+ABNB.US,D,20241227,000000,133.59,134.5,132.16,133.385,2650366,0
+ABNB.US,D,20241230,000000,131.31,132.61,129.85,131.81,2458835,0
+ABNB.US,D,20241231,000000,132.46,133.19,131.27,131.41,2312564,0
+ABNB.US,D,20250102,000000,131.87,134.23,130.41,131.48,2606269,0
+ABNB.US,D,20250103,000000,131.98,136.36,131.94,135.71,3607355,0
+ABNB.US,D,20250106,000000,137,138.1,134.58,135.2,4174471,0
+ABNB.US,D,20250107,000000,135.35,136.765,130.8096,131.29,4290458,0
+ABNB.US,D,20250108,000000,131.2,131.63,130.1,130.8,3204678,0
+ABNB.US,D,20250110,000000,131.3,133.05,128.8,129.63,4325415,0
+ABNB.US,D,20250113,000000,128.585,130.13,128.0835,128.85,3510639,0
+ABNB.US,D,20250114,000000,129.82,131.1,127.17,127.6,3999323,0
+ABNB.US,D,20250115,000000,130.19,133.15,130.16,132.52,3732921,0
+ABNB.US,D,20250116,000000,132,132.95,129.82,132.16,2904932,0
+ABNB.US,D,20250117,000000,134.17,135.62,132.69,135.12,3751223,0
+ABNB.US,D,20250121,000000,135.47,135.64,131.24,133.07,5396777,0
+ABNB.US,D,20250122,000000,133,135,132.34,132.5,5028540,0
+ABNB.US,D,20250123,000000,132.4,133.64,131.775,133.24,3968199,0
+ABNB.US,D,20250124,000000,132.61,132.72,126.72,127.09,6966883,0
+ABNB.US,D,20250127,000000,125.94,129.06,125.64,128.96,4806967,0
+ABNB.US,D,20250128,000000,128.67,131.42,126.86,131.05,5929900,0
+ABNB.US,D,20250129,000000,131.42,134.05,130.89,132.58,3627926,0
+ABNB.US,D,20250130,000000,133.56,134.3714,130.85,131.79,2440541,0
+ABNB.US,D,20250131,000000,132.28,134.45,130.57,131.17,3047116,0
+ABNB.US,D,20250203,000000,129.19,130.955,127.515,129.78,2745002,0
+ABNB.US,D,20250204,000000,129.58,131.49,129.08,130.74,2687169,0
+ABNB.US,D,20250205,000000,130.27,130.34,128.1,129.6,3001069,0
+ABNB.US,D,20250206,000000,130.16,133.19,130.15,132.57,3704352,0
+ABNB.US,D,20250207,000000,134.7,139.5,133.9056,134.98,5933237,0
+ABNB.US,D,20250210,000000,136.3,136.36,133.16,135.24,4760053,0
+ABNB.US,D,20250211,000000,134.91,136.25,134.09,134.52,4042978,0
+ABNB.US,D,20250212,000000,133.07,141.2,132.79,140.52,6147194,0
+ABNB.US,D,20250213,000000,139.64,141.94,138.76,141.04,12745328,0
+ABNB.US,D,20250214,000000,158.185,163.93,156.93,161.42,21649318,0
+ABNB.US,D,20250218,000000,161.04,162.5761,158.07,160.6,8144501,0
+ABNB.US,D,20250219,000000,160,160,155.21,157.98,6906074,0
+ABNB.US,D,20250220,000000,156.32,157.75,152.47,155.31,5099655,0
+ABNB.US,D,20250221,000000,154.565,154.565,145.75,146.07,7356423,0
+ABNB.US,D,20250224,000000,147,147.07,143.88,144.82,4478917,0
+ABNB.US,D,20250225,000000,144.785,145.16,140.4,141.55,6189194,0
+ABNB.US,D,20250226,000000,143.16,145.13,142.2201,144.03,2910748,0
+ABNB.US,D,20250227,000000,144.63,145.69,139.05,139.45,4411760,0
+ABNB.US,D,20250228,000000,139.5,140.16,137.59,138.87,6253063,0
+ABNB.US,D,20250303,000000,140.34,144.75,139.9012,140.98,6688879,0
+ABNB.US,D,20250304,000000,139.995,143.23,137.82,141.42,4799516,0
+ABNB.US,D,20250305,000000,141.87,142.79,139.21,142.58,3881642,0
+ABNB.US,D,20250306,000000,140.325,140.325,134.61,134.77,5924270,0
+ABNB.US,D,20250307,000000,134.71,134.73,130.37,134.39,5616851,0
+ABNB.US,D,20250310,000000,134.57,135.94,130.2,132.15,7493002,0
+ABNB.US,D,20250311,000000,129.98,130.7686,123.7,125.44,9318416,0
+ABNB.US,D,20250312,000000,127,127.48,123.531,126.55,4834071,0
+ABNB.US,D,20250313,000000,124.99,126.22,119.15,119.38,7669670,0
+ABNB.US,D,20250314,000000,121.88,124.45,121.57,122.86,4418189,0
+ABNB.US,D,20250317,000000,123.9,128,123.75,126.94,5266169,0
+ABNB.US,D,20250318,000000,126,126.07,123,124.56,3918026,0
+ABNB.US,D,20250319,000000,125.1,127.08,124.12,126,4353075,0
+ABNB.US,D,20250320,000000,124.7,127.77,124.36,126.15,3260630,0
+ABNB.US,D,20250321,000000,124.655,129.25,123.3,128.8,8704602,0
+ABNB.US,D,20250324,000000,130.245,130.72,128.69,129.82,3706638,0
+ABNB.US,D,20250325,000000,129.55,130.76,128.55,129.88,4362943,0
+ABNB.US,D,20250326,000000,129.97,131,127.85,128.64,3504665,0
+ABNB.US,D,20250327,000000,126.015,127.09,123.43,125.65,4904488,0
+ABNB.US,D,20250328,000000,125.54,125.54,119.94,120.69,3997126,0
+ABNB.US,D,20250331,000000,118.81,119.95,115.68,119.46,7090262,0
+ABNB.US,D,20250401,000000,119.67,121.35,117.8,121.18,3916445,0
+ABNB.US,D,20250402,000000,119.48,124.59,119.08,122.8,5184821,0
+ABNB.US,D,20250403,000000,116.62,117.18,111.8,113.97,7950574,0
+ABNB.US,D,20250404,000000,109.26,110.42,104.73,106.66,10259898,0
+ABNB.US,D,20250407,000000,103.01,110.91,99.88,106.3,9975609,0
+ABNB.US,D,20250408,000000,110.74,112.97,104.15,105.69,7661500,0
+ABNB.US,D,20250409,000000,105.73,123.295,105.39,121.32,12840724,0
+ABNB.US,D,20250410,000000,117.61,118.5,110.06,113.91,6929590,0
+ABNB.US,D,20250411,000000,113.87,115.43,111.59,114.54,4817600,0
+ABNB.US,D,20250414,000000,117.3,118.29,112.55,113.22,4338183,0
+ABNB.US,D,20250415,000000,114.225,115.71,113.52,114.64,5182448,0
+ABNB.US,D,20250416,000000,113.58,115.62,111.03,112.64,5026557,0
+ABNB.US,D,20250417,000000,113.75,114,111.86,112.7,4454738,0
+ABNB.US,D,20250421,000000,111.32,113.4,109.79,111.61,5695003,0
+ABNB.US,D,20250422,000000,112.59,115.8,112.05,114.91,4827240,0
+ABNB.US,D,20250423,000000,119.7,122.32,116.72,118.28,5183356,0
+ABNB.US,D,20250424,000000,118.86,121.89,118,121.71,3690309,0
+ABNB.US,D,20250425,000000,121.43,123.09,120.8301,122.51,2905028,0
+ABNB.US,D,20250428,000000,122.51,125.23,122.1099,123.3,5608777,0
+ABNB.US,D,20250429,000000,123.28,125.99,123.16,125.49,6525371,0
+ABNB.US,D,20250430,000000,121.055,122.25,118.05,121.92,7534188,0
+ABNB.US,D,20250501,000000,121.92,125.08,121.9,124.01,9431762,0
+ABNB.US,D,20250502,000000,121.1,126.56,120.1335,125.26,11301618,0
+ABNB.US,D,20250505,000000,123.355,127.59,122.3,124.89,6761722,0
+ABNB.US,D,20250506,000000,123.145,124.5,121.57,121.67,5229296,0
+ABNB.US,D,20250507,000000,121.335,123.65,120.41,123.12,3424249,0
+ABNB.US,D,20250508,000000,124.625,127.63,123.62,126.39,3819882,0
+ABNB.US,D,20250509,000000,124.96,127.33,123.4,127.04,6145152,0
+ABNB.US,D,20250512,000000,133.16,134.85,132.14,134.21,7198291,0
+ABNB.US,D,20250513,000000,134.62,138.53,133.75,138.05,6890732,0
+ABNB.US,D,20250514,000000,138.35,139.835,137.1,137.45,6148712,0
+ABNB.US,D,20250515,000000,137.08,137.78,135.27,136.79,3463732,0
+ABNB.US,D,20250516,000000,137.55,138.45,136.21,138,3690187,0
+ABNB.US,D,20250519,000000,135.31,137.37,135.03,136.6,4904672,0
+ABNB.US,D,20250520,000000,133.755,134.6,131.39,132.13,6607933,0
+ABNB.US,D,20250521,000000,130.68,130.79,126.97,127.52,6687377,0
+ABNB.US,D,20250522,000000,126.79,128.329,125.94,127.65,6451798,0
+ABNB.US,D,20250523,000000,125.09,127.375,125,126.72,4371484,0
+ABNB.US,D,20250527,000000,128.68,130.4,128.345,129.4,7243763,0
+ABNB.US,D,20250528,000000,129.45,129.55,127.665,128.67,4752224,0
+ABNB.US,D,20250529,000000,130,130,126.96,128.36,4681055,0
+ABNB.US,D,20250530,000000,125.5,129.25,125,129,9562946,0
+ABNB.US,D,20250602,000000,128.85,129.77,127.985,129.62,5223064,0
+ABNB.US,D,20250603,000000,129.5,133.49,128.95,132.9,5809271,0
+ABNB.US,D,20250604,000000,132.28,134.855,131.64,133.51,4501382,0
+ABNB.US,D,20250605,000000,133.5,137.8025,133.5,137.29,5859127,0
+ABNB.US,D,20250606,000000,139.18,143.8799,138.95,140.64,9053459,0
+ABNB.US,D,20250609,000000,141.47,141.5255,138.34,139.01,3989978,0
+ABNB.US,D,20250610,000000,139.22,140.605,138.135,138.56,4138000,0
+ABNB.US,D,20250611,000000,140.24,140.37,137.115,138.06,4020440,0
+ABNB.US,D,20250612,000000,137.13,139.405,136.7,138.81,3460997,0
+ABNB.US,D,20250613,000000,136.08,136.63,134.68,135.54,5091140,0
+ABNB.US,D,20250616,000000,138.56,139.29,136.83,137.21,3406824,0
+ABNB.US,D,20250617,000000,136.09,136.16,132.89,133.37,4773781,0
+ABNB.US,D,20250618,000000,132.71,133.815,131.69,132.17,3702457,0
+ABNB.US,D,20250620,000000,132,132.64,131.39,131.73,7967985,0
+ABNB.US,D,20250623,000000,131.53,131.53,127.04,130.53,4250158,0
+ABNB.US,D,20250624,000000,131.92,132.725,130.36,132.15,5045554,0
+ABNB.US,D,20250625,000000,132.8,133.03,128.77,129.67,3765553,0
+ABNB.US,D,20250626,000000,130.33,134.18,128.315,133.72,5138316,0
+ABNB.US,D,20250627,000000,134.01,134.58,132.1,134.52,4930553,0
+ABNB.US,D,20250630,000000,135.06,135.06,131.945,132.34,3666177,0
+ABNB.US,D,20250701,000000,132.225,136.69,132.12,135.41,3919565,0
+ABNB.US,D,20250702,000000,135.22,136.09,134.39,135.39,2668019,0
+ABNB.US,D,20250703,000000,136.27,138.19,136.23,136.49,2628584,0
+ABNB.US,D,20250707,000000,135.86,137.63,135.2,137,3550438,0
+ABNB.US,D,20250708,000000,137.5,138.55,136.55,136.99,3144542,0
+ABNB.US,D,20250709,000000,137.45,138.27,136.4998,136.85,4311327,0
+ABNB.US,D,20250710,000000,137.055,138.415,136.05,137,4934019,0
+ABNB.US,D,20250711,000000,136.12,137,135.2,135.35,3123574,0
+ABNB.US,D,20250714,000000,135,139.468,134.7,138.57,4574983,0
+ABNB.US,D,20250715,000000,139.46,140.14,136.48,136.54,3315550,0
+ABNB.US,D,20250716,000000,136.94,137.15,135.42,136.71,3319660,0
+ABNB.US,D,20250717,000000,137.58,139.57,137.26,139.3,3495943,0
+ABNB.US,D,20250718,000000,139.99,140.74,138.92,139.34,2983076,0
+ABNB.US,D,20250721,000000,139.32,139.8,137.96,138.07,2697580,0
+ABNB.US,D,20250722,000000,138.64,140.02,136.86,139.43,2787224,0
+ABNB.US,D,20250723,000000,139.62,140.93,138.1,139.83,3003828,0
+ABNB.US,D,20250724,000000,139.46,142.63,138.82,141.62,3067742,0
+ABNB.US,D,20250725,000000,142.46,142.53,141.18,141.31,2499368,0
+ABNB.US,D,20250728,000000,141.3,143.3,141.0201,142.16,2808615,0
+ABNB.US,D,20250729,000000,142.17,143.09,136.38,136.84,4082808,0
+ABNB.US,D,20250730,000000,135.9,136.525,133.92,134.75,3502159,0
+ABNB.US,D,20250731,000000,134.75,135.8,132.12,132.41,3876548,0
+ABNB.US,D,20250801,000000,130.04,130.36,126.92,128.02,5100383,0
+ABNB.US,D,20250804,000000,129.1,131.13,128.83,130.96,5277192,0
+ABNB.US,D,20250805,000000,131.12,132.16,129.28,129.96,7679968,0
+ABNB.US,D,20250806,000000,130.675,131.29,128.3,130.5,11212805,0
+ABNB.US,D,20250807,000000,120.38,123.3899,117.2803,120.03,17502062,0
+ABNB.US,D,20250808,000000,120.57,122,119.3,121.02,5791263,0
+ABNB.US,D,20250811,000000,120.01,121.3,118.14,118.3,6577841,0
+ABNB.US,D,20250812,000000,118.96,122.1899,118.15,121.61,6291042,0
+ABNB.US,D,20250813,000000,122.3,124.768,121.7,124.55,6651486,0
+ABNB.US,D,20250814,000000,123.495,125.58,122.4356,124.64,4706944,0
+ABNB.US,D,20250815,000000,125,126.345,124.33,125.1,4309834,0
+ABNB.US,D,20250818,000000,124.625,125.89,124.46,125.49,3985329,0
+ABNB.US,D,20250819,000000,125.35,128.08,125.27,126,3739757,0
+ABNB.US,D,20250820,000000,125.04,126.6,123.815,124.96,4097880,0
+ABNB.US,D,20250821,000000,124.96,126.49,124.47,126.43,3115793,0
+ABNB.US,D,20250822,000000,127.17,130.425,126.32,129.92,4563120,0
+ABNB.US,D,20250825,000000,129.44,130.03,128.09,128.15,2960456,0
+ABNB.US,D,20250826,000000,127.715,128.8,126.4,126.89,4355456,0
+ABNB.US,D,20250827,000000,127,130.15,126.92,129.85,3830632,0
+ABNB.US,D,20250828,000000,130.19,130.59,128.82,130.46,3657057,0
+ABNB.US,D,20250829,000000,129.92,131.11,129.21,130.53,4159392,0
+ABNB.US,D,20250902,000000,128.42,129.23,126.46,127.59,4195459,0
+ABNB.US,D,20250903,000000,127.42,127.75,124.46,124.9,6267199,0
+ABNB.US,D,20250904,000000,124.65,125.65,123.18,125.37,6194499,0
+ABNB.US,D,20250905,000000,125.37,127.3852,122.82,123.81,4327197,0
+ABNB.US,D,20250908,000000,124.24,126.08,123.06,124.62,4765180,0
+ABNB.US,D,20250909,000000,124.12,124.78,123.6,123.81,3607594,0
+ABNB.US,D,20250910,000000,123.81,124.44,122.63,123.41,4772621,0
+ABNB.US,D,20250911,000000,123.695,124.5,122.65,123.05,5241465,0
+ABNB.US,D,20250912,000000,123.07,123.45,121.84,122.55,5263923,0
+ABNB.US,D,20250915,000000,122.91,122.98,119.76,120.37,7060401,0
+ABNB.US,D,20250916,000000,120.71,121.99,119.765,121.66,5072217,0
+ABNB.US,D,20250917,000000,121.98,124.45,121.52,123.2,4973260,0
+ABNB.US,D,20250918,000000,123.74,125.72,123.6,125.47,4235741,0
+ABNB.US,D,20250919,000000,126.33,127.85,125.19,127.04,9144270,0
+ABNB.US,D,20250922,000000,125.65,126.64,123.35,125.44,5591124,0
+ABNB.US,D,20250923,000000,125.44,126.855,123.05,123.5,5634711,0
+ABNB.US,D,20250924,000000,123.5,125.59,122.08,123.08,4060490,0
+ABNB.US,D,20250925,000000,122.91,122.91,121.1178,121.75,3631968,0
+ABNB.US,D,20250926,000000,122.2,123.91,121.65,123.7,2899605,0
+ABNB.US,D,20250929,000000,124.44,124.58,122.83,122.92,3874669,0
+ABNB.US,D,20250930,000000,122.9,123.08,120.52,121.42,3730456,0
+ABNB.US,D,20251001,000000,120.85,122.61,120.785,122.32,3443702,0
+ABNB.US,D,20251002,000000,122.47,122.5,120.02,121.49,4562181,0
+ABNB.US,D,20251003,000000,121.65,122.25,119.84,120.22,5911349,0
+ABNB.US,D,20251006,000000,120.73,123.1499,120.05,120.35,5474253,0
+ABNB.US,D,20251007,000000,120.49,121.1,119.14,119.85,4415874,0
+ABNB.US,D,20251008,000000,120.235,120.77,118.91,119.99,4407384,0
+ABNB.US,D,20251009,000000,120.46,121.4182,119.56,120.15,3415243,0
+ABNB.US,D,20251010,000000,120.3,120.58,116.32,118.19,5107060,0
+ABNB.US,D,20251013,000000,118.91,119.8,118.25,118.86,3344832,0
+ABNB.US,D,20251014,000000,117.69,124.47,117.69,122.89,6171640,0
+ABNB.US,D,20251015,000000,124.335,125.875,122.69,124.26,5677933,0
+ABNB.US,D,20251016,000000,124.26,126.97,122.045,122.89,5254222,0
+ABNB.US,D,20251017,000000,123.065,126.4,122.805,125.91,4479100,0
+ABNB.US,D,20251020,000000,126.11,128.5,125.79,127.21,3977111,0
+ABNB.US,D,20251021,000000,126.87,129.5,126.675,128.56,3331492,0
+ABNB.US,D,20251022,000000,128.52,128.965,127.31,127.5,3292727,0
+ABNB.US,D,20251023,000000,127.53,128.8,126.74,127.35,3239443,0
+ABNB.US,D,20251024,000000,127.65,129.06,127.35,127.99,3344365,0
+ABNB.US,D,20251027,000000,128.23,129.54,126.38,129.07,3838994,0
+ABNB.US,D,20251028,000000,129.59,130.05,127.67,128.01,4463174,0
+ABNB.US,D,20251029,000000,127.87,128.68,125.465,126.48,5102906,0
+ABNB.US,D,20251030,000000,125.47,128.275,125.26,126.34,4013366,0
+ABNB.US,D,20251031,000000,126.18,127.15,125.26,126.54,3481550,0
+ABNB.US,D,20251103,000000,126.46,127.325,124.6201,126.8,4053762,0
+ABNB.US,D,20251104,000000,125.5,125.99,121.93,122.35,5967308,0
+ABNB.US,D,20251105,000000,122,124.09,121.6,122.5,4580421,0
+ABNB.US,D,20251106,000000,122.38,123.39,119.82,120.53,9853439,0
+ABNB.US,D,20251107,000000,125.495,125.76,117.1473,120.88,11755951,0
+ABNB.US,D,20251110,000000,121.94,122.83,119.78,120.2,7481669,0
+ABNB.US,D,20251111,000000,120.28,123.459,120,122.53,4425011,0
+ABNB.US,D,20251112,000000,122.66,122.85,120.705,121.69,3713821,0
+ABNB.US,D,20251113,000000,121.505,123.4,121,121.19,3715970,0
+ABNB.US,D,20251114,000000,120.92,122.75,119.6042,122.02,4119734,0
+ABNB.US,D,20251117,000000,120.74,121.33,116.7012,117.6,5187054,0
+ABNB.US,D,20251118,000000,116.59,118.54,115.39,115.42,5547169,0
+ABNB.US,D,20251119,000000,115.5,115.91,114.075,114.44,4516081,0
+ABNB.US,D,20251120,000000,114.51,115.14,110.81,111.54,7206680,0
+ABNB.US,D,20251121,000000,112.17,115.69,111.84,114.26,6866157,0
+ABNB.US,D,20251124,000000,114.665,115.05,113.38,114.41,6476412,0
+ABNB.US,D,20251125,000000,114.465,119.24,114.465,118.56,7731122,0
+ABNB.US,D,20251126,000000,117.99,118.04,116.4,116.74,5112234,0
+ABNB.US,D,20251128,000000,116.755,117.79,116.4,116.99,2522283,0
+ABNB.US,D,20251201,000000,116,119.6196,115.645,118.8,4713156,0
+ABNB.US,D,20251202,000000,118.65,120.0907,117.37,118.5,6681480,0
+ABNB.US,D,20251203,000000,118.26,120.7225,117.63,120.13,5485468,0
+ABNB.US,D,20251204,000000,120.15,121,119.22,120.82,4024055,0
+ABNB.US,D,20251205,000000,120.92,124.81,120.4001,124.32,3962329,0
+ABNB.US,D,20251208,000000,124.215,124.215,120.915,122.01,4030344,0
+ABNB.US,D,20251209,000000,121.61,125.81,121.1538,125.39,3609041,0
+ABNB.US,D,20251210,000000,125.45,128.83,124.46,127.57,4731221,0
+ABNB.US,D,20251211,000000,127.6,129.61,126.97,128,5075704,0
+ABNB.US,D,20251212,000000,128.93,130.6,128.19,128.39,3581154,0
+ABNB.US,D,20251215,000000,129.29,132.25,128.3,131.81,5518099,0
+ABNB.US,D,20251216,000000,132.03,133.0485,131.17,132.01,4390926,0
+ABNB.US,D,20251217,000000,133.96,136.82,133.6211,133.78,6158389,0
+ABNB.US,D,20251218,000000,133.3,135.41,132.96,133.99,4257799,0
+ABNB.US,D,20251219,000000,134.15,137.05,133.61,135.28,10530750,0
+ABNB.US,D,20251222,000000,136.09,138.52,135.95,136.95,5568207,0
+ABNB.US,D,20251223,000000,136.6,137.21,135.58,136.49,3464822,0
+ABNB.US,D,20251224,000000,136.01,137.99,135.81,136.78,1457175,0
+ABNB.US,D,20251226,000000,136.73,137.2113,136.15,136.82,1776009,0
+ABNB.US,D,20251229,000000,136.5,137.16,136.16,136.62,2773301,0
+ABNB.US,D,20251230,000000,135.89,137.42,135.89,136.91,2406200,0
+ABNB.US,D,20251231,000000,136.62,137.58,135.565,135.72,2188111,0
+ABNB.US,D,20260102,000000,135.94,136.11,132.34,133.01,3863838,0
+ABNB.US,D,20260105,000000,133.1,137.96,132.635,135.87,4336138,0
+ABNB.US,D,20260106,000000,135.95,138.38,135.945,138.02,3112977,0
+ABNB.US,D,20260107,000000,137.65,139.55,136.83,137.04,3585125,0
+ABNB.US,D,20260108,000000,136.105,138.78,134.55,138.66,3593052,0
+ABNB.US,D,20260109,000000,140.005,141.4,137.91,139.27,4578134,0
+ABNB.US,D,20260112,000000,139.28,140.24,137.015,138.51,3371083,0
+ABNB.US,D,20260113,000000,138.14,140.19,136.5,140.07,4109111,0
+ABNB.US,D,20260114,000000,139.5,139.65,130.15,132.79,7681559,0
+ABNB.US,D,20260115,000000,134.54,135.5,131.93,132.6,4662441,0
+ABNB.US,D,20260116,000000,132.6,132.76,129.85,130.66,5061957,0
+ABNB.US,D,20260120,000000,127.83,132.035,127.83,130.73,4500923,0
+ABNB.US,D,20260121,000000,130.73,134.97,129.7,133.59,4645938,0
+ABNB.US,D,20260122,000000,134.32,137.21,133.51,133.8,3577461,0
+ABNB.US,D,20260123,000000,133.21,134.82,131.71,132.15,4302887,0
+ABNB.US,D,20260126,000000,132.49,134.51,131.18,133.39,3649200,0
+ABNB.US,D,20260127,000000,133.23,133.49,131.01,132.22,2530618,0
+ABNB.US,D,20260128,000000,132.54,134.115,131.51,131.55,2264162,0
+ABNB.US,D,20260129,000000,131.75,132.58,130.1,131.77,4251647,0
+ABNB.US,D,20260130,000000,130.97,131.56,129.06,129.37,3505684,0
+ABNB.US,D,20260202,000000,129.5,132.48,128.39,131.31,3220623,0
+ABNB.US,D,20260203,000000,130.24,131.06,120.1,122.075,6834497,0
+ABNB.US,D,20260204,000000,123.15,125.51,120.2,124.61,5457057,0
+ABNB.US,D,20260205,000000,124.24,125,120.79,121.27,4057778,0
+ABNB.US,D,20260206,000000,121.27,122.84,119.76,122.18,5352847,0
+ABNB.US,D,20260209,000000,121.81,122.49,120.25,121.31,4915178,0
+ABNB.US,D,20260210,000000,120.44,121.88,119.35,120.32,5512685,0
+ABNB.US,D,20260211,000000,120.955,122.35,118.1301,119.55,5842371,0
+ABNB.US,D,20260212,000000,119.55,121.48,115.5301,115.96,10090656,0
+ABNB.US,D,20260213,000000,126.465,127.01,119.66,121.35,11008598,0
+ABNB.US,D,20260217,000000,122.08,127.65,122.08,124.23,6695428,0
+ABNB.US,D,20260218,000000,124.18,126.02,122.5001,124.27,4518483,0
diff --git a/daily/us/nasdaq stocks/1/abve.us.txt b/daily/us/nasdaq stocks/1/abve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11a40585b02d828f3a80002ac7176a2eb3b71831
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abve.us.txt	
@@ -0,0 +1,1061 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVE.US,D,20210409,000000,9.7,9.88,9.7,9.79,78268,0
+ABVE.US,D,20210412,000000,9.77,9.77,9.71,9.75,24006,0
+ABVE.US,D,20210413,000000,9.64,9.77,9.64,9.71,16569,0
+ABVE.US,D,20210414,000000,9.69,9.96,9.69,9.86,345363,0
+ABVE.US,D,20210415,000000,9.8,9.85,9.75,9.82,1223812,0
+ABVE.US,D,20210416,000000,9.79,9.8,9.73,9.75,26191,0
+ABVE.US,D,20210419,000000,9.85,9.85,9.71,9.73,2854,0
+ABVE.US,D,20210420,000000,9.74,9.74,9.7,9.73,58550,0
+ABVE.US,D,20210421,000000,9.76,9.76,9.6905,9.73,21122,0
+ABVE.US,D,20210422,000000,9.85,9.85,9.65,9.72,84954,0
+ABVE.US,D,20210423,000000,9.81,9.81,9.68,9.73,99712,0
+ABVE.US,D,20210426,000000,9.69,9.71,9.68,9.71,73227,0
+ABVE.US,D,20210427,000000,9.74,9.74,9.65,9.68,50641,0
+ABVE.US,D,20210428,000000,9.7,9.747,9.68,9.71,66772,0
+ABVE.US,D,20210429,000000,9.68,9.72,9.665,9.665,9503,0
+ABVE.US,D,20210430,000000,9.68,9.72,9.68,9.71,7532,0
+ABVE.US,D,20210503,000000,9.75,9.75,9.67,9.68,26743,0
+ABVE.US,D,20210504,000000,9.72,9.7226,9.67,9.7,7954,0
+ABVE.US,D,20210505,000000,9.69,9.69,9.67,9.689,19949,0
+ABVE.US,D,20210506,000000,9.69,9.7,9.65,9.688,17904,0
+ABVE.US,D,20210507,000000,9.68,9.69,9.67,9.69,3555,0
+ABVE.US,D,20210510,000000,9.7,9.72,9.68,9.7,11524,0
+ABVE.US,D,20210511,000000,9.7,9.71,9.67,9.71,3703,0
+ABVE.US,D,20210512,000000,9.73,9.73,9.65,9.72,7096,0
+ABVE.US,D,20210513,000000,9.74,9.74,9.71,9.72,1373,0
+ABVE.US,D,20210514,000000,9.68,9.72,9.67,9.7,2814,0
+ABVE.US,D,20210517,000000,9.69,9.72,9.65,9.72,7443,0
+ABVE.US,D,20210518,000000,9.6407,9.7,9.6407,9.7,664,0
+ABVE.US,D,20210519,000000,9.6,9.69,9.6,9.69,2686,0
+ABVE.US,D,20210520,000000,9.69,9.69,9.65,9.69,29165,0
+ABVE.US,D,20210524,000000,9.69,9.69,9.69,9.69,252,0
+ABVE.US,D,20210525,000000,9.65,9.67,9.55,9.64,57570,0
+ABVE.US,D,20210526,000000,9.62,9.69,9.62,9.69,10712,0
+ABVE.US,D,20210527,000000,9.69,9.69,9.63,9.63,3191,0
+ABVE.US,D,20210528,000000,9.68,9.68,9.61,9.63,12189,0
+ABVE.US,D,20210601,000000,9.65,9.69,9.6,9.69,16264,0
+ABVE.US,D,20210602,000000,9.68,9.68,9.63,9.68,27818,0
+ABVE.US,D,20210603,000000,9.63,9.68,9.63,9.65,19690,0
+ABVE.US,D,20210604,000000,9.65,9.65,9.62,9.63,19261,0
+ABVE.US,D,20210607,000000,9.62,9.65,9.62,9.65,11864,0
+ABVE.US,D,20210608,000000,9.67,9.67,9.62,9.64,24076,0
+ABVE.US,D,20210609,000000,9.65,9.668,9.63,9.658,8824,0
+ABVE.US,D,20210610,000000,9.68,9.68,9.63,9.66,20062,0
+ABVE.US,D,20210611,000000,9.67,9.68,9.64,9.67,14950,0
+ABVE.US,D,20210614,000000,9.66,9.67,9.63,9.67,23788,0
+ABVE.US,D,20210615,000000,9.66,9.66,9.65,9.65,4776,0
+ABVE.US,D,20210616,000000,9.66,9.67,9.66,9.67,1318,0
+ABVE.US,D,20210617,000000,9.67,9.69,9.66,9.67,20986,0
+ABVE.US,D,20210618,000000,9.67,9.68,9.66,9.68,1304,0
+ABVE.US,D,20210621,000000,9.68,9.68,9.66,9.66,7463,0
+ABVE.US,D,20210622,000000,9.6711,9.678,9.66,9.66,7594,0
+ABVE.US,D,20210623,000000,9.67,9.7,9.63,9.67,190215,0
+ABVE.US,D,20210624,000000,9.65,9.69,9.65,9.69,150407,0
+ABVE.US,D,20210625,000000,9.64,9.68,9.64,9.66,31958,0
+ABVE.US,D,20210628,000000,9.66,9.67,9.657,9.67,10394,0
+ABVE.US,D,20210630,000000,9.64,9.67,9.64,9.67,2184,0
+ABVE.US,D,20210701,000000,9.65,9.66,9.64,9.66,7252,0
+ABVE.US,D,20210702,000000,9.655,9.69,9.65,9.66,22248,0
+ABVE.US,D,20210706,000000,9.64,9.67,9.64,9.67,1749,0
+ABVE.US,D,20210707,000000,9.67,9.68,9.67,9.675,2891,0
+ABVE.US,D,20210708,000000,9.67,9.68,9.66,9.68,304698,0
+ABVE.US,D,20210709,000000,9.67,9.69,9.66,9.68,206897,0
+ABVE.US,D,20210712,000000,9.65,9.67,9.65,9.66,27675,0
+ABVE.US,D,20210713,000000,9.66,9.67,9.65,9.66,4710,0
+ABVE.US,D,20210714,000000,9.68,9.7,9.65,9.7,270738,0
+ABVE.US,D,20210715,000000,9.7,9.7,9.65,9.67,7836,0
+ABVE.US,D,20210716,000000,9.66,9.67,9.66,9.67,1762,0
+ABVE.US,D,20210719,000000,9.66,9.66,9.62,9.63,19084,0
+ABVE.US,D,20210720,000000,9.63,9.65,9.61,9.61,28529,0
+ABVE.US,D,20210721,000000,9.62,9.6299,9.62,9.6299,3338,0
+ABVE.US,D,20210722,000000,9.64,9.64,9.64,9.64,254,0
+ABVE.US,D,20210723,000000,9.65,9.65,9.64,9.64,7542,0
+ABVE.US,D,20210726,000000,9.64,9.64,9.64,9.64,2173,0
+ABVE.US,D,20210727,000000,9.66,9.66,9.6411,9.66,8602,0
+ABVE.US,D,20210728,000000,9.65,9.66,9.65,9.66,8036,0
+ABVE.US,D,20210729,000000,9.6501,9.66,9.65,9.66,3825,0
+ABVE.US,D,20210730,000000,9.7,9.7,9.67,9.7,18914,0
+ABVE.US,D,20210802,000000,9.72,9.72,9.66,9.71,2404,0
+ABVE.US,D,20210804,000000,9.67,9.675,9.67,9.67,63598,0
+ABVE.US,D,20210805,000000,9.7,9.7,9.66,9.7,39469,0
+ABVE.US,D,20210806,000000,9.7,9.71,9.6999,9.6999,1591,0
+ABVE.US,D,20210809,000000,9.7,9.7,9.67,9.67,620,0
+ABVE.US,D,20210810,000000,9.67,9.67,9.67,9.67,289,0
+ABVE.US,D,20210811,000000,9.67,9.685,9.67,9.67,597,0
+ABVE.US,D,20210812,000000,9.7,9.7,9.67,9.6999,5529,0
+ABVE.US,D,20210813,000000,9.71,9.71,9.67,9.69,3902,0
+ABVE.US,D,20210816,000000,9.71,9.71,9.67,9.69,1963,0
+ABVE.US,D,20210817,000000,9.7,9.7,9.67,9.7,1531,0
+ABVE.US,D,20210818,000000,9.67,9.67,9.64,9.647,10165,0
+ABVE.US,D,20210819,000000,9.61,9.66,9.61,9.631,4773,0
+ABVE.US,D,20210820,000000,9.6,9.65,9.6,9.65,3124,0
+ABVE.US,D,20210823,000000,9.64,9.65,9.63,9.65,5562,0
+ABVE.US,D,20210824,000000,9.63,9.66,9.63,9.66,964,0
+ABVE.US,D,20210825,000000,9.62,9.66,9.62,9.65,58763,0
+ABVE.US,D,20210826,000000,9.61,9.66,9.61,9.64,60962,0
+ABVE.US,D,20210827,000000,9.62,9.64,9.6159,9.64,18484,0
+ABVE.US,D,20210830,000000,9.61,9.67,9.61,9.67,17433,0
+ABVE.US,D,20210831,000000,9.62,9.7,9.62,9.7,15938,0
+ABVE.US,D,20210901,000000,9.69,9.69,9.66,9.68,3987,0
+ABVE.US,D,20210902,000000,9.65,9.7,9.63,9.7,6716,0
+ABVE.US,D,20210903,000000,9.6887,9.69,9.655,9.69,3219,0
+ABVE.US,D,20210908,000000,9.64,9.64,9.64,9.64,256,0
+ABVE.US,D,20210909,000000,9.7,9.7,9.6935,9.6935,204,0
+ABVE.US,D,20210910,000000,9.71,9.71,9.67,9.7,2268,0
+ABVE.US,D,20210913,000000,9.66,9.7,9.66,9.7,1021,0
+ABVE.US,D,20210914,000000,9.7,9.72,9.7,9.72,9144,0
+ABVE.US,D,20210915,000000,9.72,9.74,9.695,9.74,22609,0
+ABVE.US,D,20210916,000000,9.64,9.7,9.64,9.7,333,0
+ABVE.US,D,20210917,000000,9.69,9.7,9.69,9.7,4841,0
+ABVE.US,D,20210920,000000,9.71,9.71,9.66,9.68,1747,0
+ABVE.US,D,20210921,000000,9.64,9.69,9.64,9.69,15055,0
+ABVE.US,D,20210922,000000,9.65,9.7,9.65,9.7,34829,0
+ABVE.US,D,20210923,000000,9.72,9.72,9.67,9.7,2187,0
+ABVE.US,D,20210924,000000,9.65,9.69,9.65,9.69,1564,0
+ABVE.US,D,20210927,000000,9.67,9.71,9.67,9.7,51339,0
+ABVE.US,D,20210928,000000,9.67,9.7,9.67,9.7,1458,0
+ABVE.US,D,20210929,000000,9.73,9.73,9.69,9.69,1189,0
+ABVE.US,D,20210930,000000,9.69,9.73,9.69,9.73,15350,0
+ABVE.US,D,20211001,000000,9.69,9.75,9.69,9.75,37140,0
+ABVE.US,D,20211004,000000,9.69,9.69,9.69,9.69,301,0
+ABVE.US,D,20211005,000000,9.7,9.75,9.69,9.75,62496,0
+ABVE.US,D,20211006,000000,9.7,9.75,9.7,9.74,6476,0
+ABVE.US,D,20211011,000000,9.75,9.75,9.7,9.72,2163,0
+ABVE.US,D,20211012,000000,9.75,9.75,9.75,9.75,104,0
+ABVE.US,D,20211013,000000,9.74,9.74,9.74,9.74,108,0
+ABVE.US,D,20211014,000000,9.7,9.725,9.69,9.69,46097,0
+ABVE.US,D,20211015,000000,9.74,9.74,9.69,9.73,25979,0
+ABVE.US,D,20211018,000000,9.715,9.73,9.71,9.73,4472,0
+ABVE.US,D,20211019,000000,9.7,9.74,9.7,9.74,12846,0
+ABVE.US,D,20211020,000000,9.76,9.76,9.73,9.73,100277,0
+ABVE.US,D,20211021,000000,9.76,9.76,9.73,9.75,2770,0
+ABVE.US,D,20211022,000000,9.75,9.76,9.71,9.76,105647,0
+ABVE.US,D,20211025,000000,9.72,9.77,9.72,9.77,31849,0
+ABVE.US,D,20211027,000000,9.72,9.76,9.72,9.758,877,0
+ABVE.US,D,20211028,000000,9.72,9.75,9.72,9.75,2053,0
+ABVE.US,D,20211029,000000,9.72,9.77,9.72,9.77,9331,0
+ABVE.US,D,20211101,000000,9.77,9.77,9.73,9.7301,4319,0
+ABVE.US,D,20211102,000000,9.75,9.75,9.75,9.75,2075,0
+ABVE.US,D,20211103,000000,9.75,9.75,9.74,9.75,6349,0
+ABVE.US,D,20211104,000000,9.75,9.76,9.75,9.76,4654,0
+ABVE.US,D,20211105,000000,9.77,9.77,9.745,9.75,2146,0
+ABVE.US,D,20211108,000000,9.75,9.77,9.75,9.77,1156,0
+ABVE.US,D,20211109,000000,9.77,9.77,9.74,9.74,1707,0
+ABVE.US,D,20211110,000000,9.73,9.75,9.73,9.75,12723,0
+ABVE.US,D,20211111,000000,9.74,9.74,9.72,9.74,2246,0
+ABVE.US,D,20211112,000000,9.74,9.74,9.74,9.74,17618,0
+ABVE.US,D,20211115,000000,9.77,9.77,9.7401,9.755,31331,0
+ABVE.US,D,20211116,000000,9.72,9.75,9.72,9.745,8251,0
+ABVE.US,D,20211117,000000,9.73,9.74,9.73,9.74,713,0
+ABVE.US,D,20211118,000000,9.76,9.76,9.74,9.74,11507,0
+ABVE.US,D,20211119,000000,9.74,9.76,9.74,9.75,112096,0
+ABVE.US,D,20211122,000000,9.74,9.76,9.73,9.76,28515,0
+ABVE.US,D,20211123,000000,9.79,9.79,9.74,9.741,1279,0
+ABVE.US,D,20211124,000000,9.79,9.79,9.7554,9.76,3818,0
+ABVE.US,D,20211126,000000,9.72,9.75,9.72,9.75,1200,0
+ABVE.US,D,20211129,000000,9.7301,9.7642,9.7301,9.7642,487,0
+ABVE.US,D,20211130,000000,9.7401,9.76,9.74,9.76,38741,0
+ABVE.US,D,20211201,000000,9.77,9.77,9.7406,9.7406,5602,0
+ABVE.US,D,20211202,000000,9.74,9.75,9.73,9.75,38931,0
+ABVE.US,D,20211203,000000,9.74,9.7481,9.74,9.74,4076,0
+ABVE.US,D,20211206,000000,9.73,9.75,9.73,9.75,1063,0
+ABVE.US,D,20211207,000000,9.76,9.76,9.74,9.76,26532,0
+ABVE.US,D,20211208,000000,9.77,9.77,9.73,9.73,202,0
+ABVE.US,D,20211209,000000,9.72,9.75,9.72,9.75,3941,0
+ABVE.US,D,20211210,000000,9.74,9.76,9.74,9.7507,22727,0
+ABVE.US,D,20211213,000000,9.76,9.76,9.7,9.74,8532,0
+ABVE.US,D,20211214,000000,9.73,9.7342,9.73,9.73,19359,0
+ABVE.US,D,20211215,000000,9.73,9.735,9.73,9.735,11602,0
+ABVE.US,D,20211216,000000,9.7311,9.7311,9.73,9.73,355,0
+ABVE.US,D,20211217,000000,9.75,9.75,9.72,9.73,4684,0
+ABVE.US,D,20211220,000000,9.74,9.74,9.72,9.72,24940,0
+ABVE.US,D,20211222,000000,9.75,9.75,9.72,9.72,734,0
+ABVE.US,D,20211223,000000,9.71,9.71,9.71,9.71,560,0
+ABVE.US,D,20211227,000000,9.77,9.77,9.77,9.77,317,0
+ABVE.US,D,20211228,000000,9.7,9.72,9.7,9.7,11592,0
+ABVE.US,D,20211229,000000,9.73,9.73,9.7,9.72,9869,0
+ABVE.US,D,20211230,000000,9.7,9.71,9.69,9.7,26645,0
+ABVE.US,D,20211231,000000,9.69,9.72,9.69,9.72,15764,0
+ABVE.US,D,20220103,000000,9.73,9.77,9.71,9.75,31451,0
+ABVE.US,D,20220104,000000,9.7,9.74,9.7,9.73,5637,0
+ABVE.US,D,20220106,000000,9.73,9.73,9.72,9.72,3477,0
+ABVE.US,D,20220107,000000,9.73,9.74,9.73,9.74,6455,0
+ABVE.US,D,20220110,000000,9.77,9.77,9.72,9.72,3822,0
+ABVE.US,D,20220111,000000,9.72,9.72,9.71,9.71,208539,0
+ABVE.US,D,20220112,000000,9.7,9.71,9.7,9.71,1957,0
+ABVE.US,D,20220113,000000,9.75,9.75,9.71,9.71,2506,0
+ABVE.US,D,20220118,000000,9.71,9.71,9.7,9.7,1125,0
+ABVE.US,D,20220119,000000,9.71,9.71,9.71,9.71,102,0
+ABVE.US,D,20220120,000000,9.7,9.7,9.7,9.7,498,0
+ABVE.US,D,20220121,000000,9.7,9.71,9.7,9.7,1817,0
+ABVE.US,D,20220124,000000,9.7,9.7,9.69,9.69,290988,0
+ABVE.US,D,20220125,000000,9.68,9.69,9.675,9.69,67217,0
+ABVE.US,D,20220126,000000,9.67,9.69,9.67,9.68,27844,0
+ABVE.US,D,20220127,000000,9.67,9.69,9.67,9.67,9077,0
+ABVE.US,D,20220128,000000,9.64,9.67,9.64,9.67,646,0
+ABVE.US,D,20220131,000000,9.65,9.68,9.65,9.68,20864,0
+ABVE.US,D,20220201,000000,9.71,9.7402,9.71,9.74,26126,0
+ABVE.US,D,20220202,000000,9.71,9.72,9.7,9.72,3837,0
+ABVE.US,D,20220203,000000,9.695,9.695,9.695,9.695,414,0
+ABVE.US,D,20220204,000000,9.65,9.71,9.65,9.71,8801,0
+ABVE.US,D,20220207,000000,9.7,9.72,9.7,9.71,43182,0
+ABVE.US,D,20220208,000000,9.73,9.73,9.71,9.71,1759,0
+ABVE.US,D,20220209,000000,9.7,9.7,9.7,9.7,107,0
+ABVE.US,D,20220210,000000,9.69,9.73,9.69,9.73,442166,0
+ABVE.US,D,20220211,000000,9.76,9.76,9.76,9.76,132,0
+ABVE.US,D,20220214,000000,9.76,9.76,9.73,9.73,244,0
+ABVE.US,D,20220215,000000,9.73,9.73,9.73,9.73,113,0
+ABVE.US,D,20220216,000000,9.71,9.72,9.71,9.71,2452,0
+ABVE.US,D,20220217,000000,9.7001,9.72,9.7001,9.72,5008,0
+ABVE.US,D,20220218,000000,9.72,9.725,9.71,9.72,10010,0
+ABVE.US,D,20220222,000000,9.71,9.71,9.71,9.71,602,0
+ABVE.US,D,20220223,000000,9.72,9.7341,9.72,9.73,13175,0
+ABVE.US,D,20220224,000000,9.72,9.73,9.72,9.73,2426,0
+ABVE.US,D,20220225,000000,9.74,9.74,9.735,9.735,929,0
+ABVE.US,D,20220228,000000,9.74,9.74,9.72,9.74,32010,0
+ABVE.US,D,20220301,000000,9.74,9.76,9.73,9.76,26176,0
+ABVE.US,D,20220302,000000,9.75,9.75,9.74,9.75,36701,0
+ABVE.US,D,20220303,000000,9.77,9.77,9.75,9.77,6232,0
+ABVE.US,D,20220304,000000,9.75,9.75,9.75,9.75,2598,0
+ABVE.US,D,20220307,000000,9.76,9.76,9.755,9.755,1449,0
+ABVE.US,D,20220308,000000,9.76,9.76,9.76,9.76,466,0
+ABVE.US,D,20220309,000000,9.76,9.76,9.75,9.76,10522,0
+ABVE.US,D,20220311,000000,9.76,9.77,9.76,9.77,19326,0
+ABVE.US,D,20220314,000000,9.77,9.77,9.77,9.77,265936,0
+ABVE.US,D,20220315,000000,9.77,9.77,9.77,9.77,802,0
+ABVE.US,D,20220316,000000,9.77,9.77,9.76,9.76,3954,0
+ABVE.US,D,20220317,000000,9.71,9.78,9.71,9.78,103907,0
+ABVE.US,D,20220321,000000,9.8,9.8,9.8,9.8,100,0
+ABVE.US,D,20220322,000000,9.785,9.785,9.77,9.77,5909,0
+ABVE.US,D,20220323,000000,9.77,9.77,9.76,9.77,1004,0
+ABVE.US,D,20220325,000000,9.77,9.77,9.74,9.765,29949,0
+ABVE.US,D,20220328,000000,9.74,9.78,9.74,9.78,10592,0
+ABVE.US,D,20220329,000000,9.78,9.7899,9.78,9.78,566671,0
+ABVE.US,D,20220330,000000,9.79,9.79,9.7701,9.78,313,0
+ABVE.US,D,20220331,000000,9.75,9.79,9.75,9.79,9946,0
+ABVE.US,D,20220401,000000,9.8,9.83,9.79,9.8299,9484,0
+ABVE.US,D,20220404,000000,9.83,9.8624,9.8,9.815,4734,0
+ABVE.US,D,20220405,000000,9.84,9.84,9.78,9.7814,20101,0
+ABVE.US,D,20220406,000000,9.7891,9.795,9.7705,9.78,846,0
+ABVE.US,D,20220407,000000,9.77,9.79,9.77,9.79,13808,0
+ABVE.US,D,20220408,000000,9.79,9.8099,9.79,9.79,2652,0
+ABVE.US,D,20220411,000000,9.82,9.82,9.79,9.79,12926,0
+ABVE.US,D,20220412,000000,9.79,9.79,9.79,9.79,1406,0
+ABVE.US,D,20220413,000000,9.79,9.79,9.78,9.78,563,0
+ABVE.US,D,20220414,000000,9.79,9.8,9.79,9.8,5778,0
+ABVE.US,D,20220418,000000,9.795,9.8199,9.79,9.8199,57028,0
+ABVE.US,D,20220419,000000,9.805,9.805,9.805,9.805,138,0
+ABVE.US,D,20220421,000000,9.8,9.81,9.8,9.81,7478,0
+ABVE.US,D,20220422,000000,9.81,9.81,9.81,9.81,249,0
+ABVE.US,D,20220425,000000,9.88,9.88,9.83,9.83,1327,0
+ABVE.US,D,20220426,000000,9.8,9.8,9.8,9.8,105,0
+ABVE.US,D,20220428,000000,9.85,9.85,9.8,9.8,632,0
+ABVE.US,D,20220429,000000,9.9,9.9,9.79,9.8,11508,0
+ABVE.US,D,20220502,000000,9.8,9.8003,9.79,9.79,47119,0
+ABVE.US,D,20220503,000000,9.85,9.86,9.8,9.8,10373,0
+ABVE.US,D,20220504,000000,9.8,9.8101,9.8,9.81,1060,0
+ABVE.US,D,20220505,000000,9.81,9.81,9.81,9.81,737,0
+ABVE.US,D,20220506,000000,9.79,9.81,9.79,9.81,8338,0
+ABVE.US,D,20220509,000000,9.8,9.8001,9.79,9.79,12151,0
+ABVE.US,D,20220510,000000,9.79,9.81,9.79,9.81,4950,0
+ABVE.US,D,20220511,000000,9.81,9.81,9.81,9.81,256,0
+ABVE.US,D,20220512,000000,9.79,9.79,9.79,9.79,2606,0
+ABVE.US,D,20220513,000000,9.79,9.79,9.79,9.79,3870,0
+ABVE.US,D,20220516,000000,9.83,9.83,9.76,9.77,23725,0
+ABVE.US,D,20220517,000000,9.77,9.77,9.77,9.77,11574,0
+ABVE.US,D,20220518,000000,9.7771,9.7771,9.77,9.77,6722,0
+ABVE.US,D,20220519,000000,9.76,9.76,9.76,9.76,101,0
+ABVE.US,D,20220520,000000,9.8048,9.8048,9.76,9.76,17430,0
+ABVE.US,D,20220523,000000,9.83,9.83,9.78,9.78,383,0
+ABVE.US,D,20220524,000000,9.785,9.785,9.77,9.77,5270,0
+ABVE.US,D,20220526,000000,9.77,9.77,9.77,9.77,304,0
+ABVE.US,D,20220531,000000,9.785,9.785,9.77,9.785,94983,0
+ABVE.US,D,20220601,000000,9.785,9.8,9.785,9.8,1026522,0
+ABVE.US,D,20220603,000000,9.78,9.8,9.78,9.8,3528,0
+ABVE.US,D,20220606,000000,9.78,9.78,9.78,9.78,295,0
+ABVE.US,D,20220608,000000,9.78,9.7803,9.78,9.7803,753,0
+ABVE.US,D,20220613,000000,9.81,9.81,9.8,9.8,16020,0
+ABVE.US,D,20220614,000000,9.8,9.81,9.75,9.78,237435,0
+ABVE.US,D,20220615,000000,9.78,9.78,9.78,9.78,197,0
+ABVE.US,D,20220616,000000,9.78,9.8,9.77,9.8,13833,0
+ABVE.US,D,20220617,000000,9.8,9.8,9.79,9.795,82182,0
+ABVE.US,D,20220621,000000,9.78,9.78,9.78,9.78,523,0
+ABVE.US,D,20220622,000000,9.8,9.8001,9.78,9.7801,5770,0
+ABVE.US,D,20220623,000000,9.83,9.83,9.8,9.8,6070,0
+ABVE.US,D,20220624,000000,9.8,9.81,9.79,9.795,3358,0
+ABVE.US,D,20220627,000000,9.8,9.8,9.8,9.8,626,0
+ABVE.US,D,20220628,000000,9.8,9.8,9.8,9.8,4112,0
+ABVE.US,D,20220630,000000,9.79,9.81,9.78,9.81,54903,0
+ABVE.US,D,20220705,000000,9.8,9.8,9.8,9.8,36206,0
+ABVE.US,D,20220706,000000,9.8,9.8,9.8,9.8,2443,0
+ABVE.US,D,20220707,000000,9.8,9.8,9.8,9.8,200,0
+ABVE.US,D,20220711,000000,9.81,9.81,9.81,9.81,4896,0
+ABVE.US,D,20220712,000000,9.81,9.81,9.81,9.81,81192,0
+ABVE.US,D,20220713,000000,9.8,9.81,9.8,9.81,10876,0
+ABVE.US,D,20220714,000000,9.82,9.82,9.81,9.81,5162,0
+ABVE.US,D,20220718,000000,9.82,9.84,9.81,9.81,48087,0
+ABVE.US,D,20220720,000000,9.84,9.84,9.84,9.84,109,0
+ABVE.US,D,20220722,000000,9.85,9.85,9.85,9.85,229,0
+ABVE.US,D,20220725,000000,9.85,9.85,9.83,9.84,566188,0
+ABVE.US,D,20220726,000000,9.84,9.84,9.84,9.84,305,0
+ABVE.US,D,20220727,000000,9.83,9.83,9.83,9.83,109,0
+ABVE.US,D,20220728,000000,9.8351,9.8351,9.83,9.83,8380,0
+ABVE.US,D,20220729,000000,9.84,9.85,9.84,9.85,39493,0
+ABVE.US,D,20220801,000000,9.84,9.85,9.84,9.84,649671,0
+ABVE.US,D,20220802,000000,9.84,9.85,9.84,9.84,287522,0
+ABVE.US,D,20220803,000000,9.83,9.83,9.83,9.83,7394,0
+ABVE.US,D,20220804,000000,9.84,9.84,9.84,9.84,100404,0
+ABVE.US,D,20220805,000000,9.84,9.84,9.84,9.84,1873,0
+ABVE.US,D,20220808,000000,9.84,9.85,9.84,9.85,773939,0
+ABVE.US,D,20220809,000000,9.84,9.845,9.84,9.8407,12629,0
+ABVE.US,D,20220810,000000,9.87,9.87,9.85,9.85,105313,0
+ABVE.US,D,20220811,000000,9.84,9.84,9.84,9.84,211,0
+ABVE.US,D,20220812,000000,9.84,9.84,9.84,9.84,602,0
+ABVE.US,D,20220815,000000,9.84,9.8401,9.84,9.84,21505,0
+ABVE.US,D,20220816,000000,9.84,9.865,9.84,9.86,453576,0
+ABVE.US,D,20220817,000000,9.855,9.86,9.84,9.86,13802,0
+ABVE.US,D,20220818,000000,9.87,9.87,9.84,9.8519,351185,0
+ABVE.US,D,20220819,000000,9.845,9.86,9.84,9.855,191783,0
+ABVE.US,D,20220822,000000,9.85,9.85,9.85,9.85,2806,0
+ABVE.US,D,20220823,000000,9.85,9.85,9.81,9.835,227479,0
+ABVE.US,D,20220824,000000,9.845,9.845,9.83,9.83,4829,0
+ABVE.US,D,20220825,000000,9.81,9.84,9.81,9.84,8167,0
+ABVE.US,D,20220829,000000,9.81,9.83,9.81,9.82,2086,0
+ABVE.US,D,20220901,000000,9.81,9.83,9.81,9.83,986,0
+ABVE.US,D,20220906,000000,9.82,9.83,9.82,9.82,5942,0
+ABVE.US,D,20220907,000000,9.82,9.825,9.815,9.82,22952,0
+ABVE.US,D,20220908,000000,9.81,9.82,9.81,9.82,16315,0
+ABVE.US,D,20220909,000000,9.85,9.85,9.85,9.85,111,0
+ABVE.US,D,20220912,000000,9.83,9.83,9.82,9.83,34080,0
+ABVE.US,D,20220913,000000,9.83,9.83,9.83,9.83,709,0
+ABVE.US,D,20220914,000000,9.84,9.84,9.835,9.84,5125,0
+ABVE.US,D,20220916,000000,9.8407,9.8407,9.83,9.83,3914,0
+ABVE.US,D,20220919,000000,9.83,9.83,9.82,9.82,32405,0
+ABVE.US,D,20220921,000000,9.83,9.83,9.83,9.83,12491,0
+ABVE.US,D,20220922,000000,9.83,9.83,9.81,9.82,19901,0
+ABVE.US,D,20220923,000000,9.83,9.83,9.83,9.83,10301,0
+ABVE.US,D,20220926,000000,9.82,9.83,9.82,9.82,900,0
+ABVE.US,D,20220927,000000,9.825,9.835,9.825,9.835,4664,0
+ABVE.US,D,20220928,000000,9.84,9.84,9.835,9.84,14499,0
+ABVE.US,D,20220929,000000,9.84,9.8401,9.81,9.84,63756,0
+ABVE.US,D,20221003,000000,9.84,9.85,9.84,9.85,9104,0
+ABVE.US,D,20221004,000000,9.84,9.85,9.84,9.85,51231,0
+ABVE.US,D,20221005,000000,9.85,9.86,9.85,9.86,572,0
+ABVE.US,D,20221006,000000,9.86,9.86,9.85,9.85,155067,0
+ABVE.US,D,20221007,000000,9.86,9.87,9.855,9.855,43823,0
+ABVE.US,D,20221010,000000,9.87,9.88,9.865,9.87,155122,0
+ABVE.US,D,20221011,000000,9.86,9.88,9.86,9.88,157098,0
+ABVE.US,D,20221012,000000,9.8601,9.8601,9.86,9.86,1201,0
+ABVE.US,D,20221013,000000,9.855,9.86,9.85,9.85,11753,0
+ABVE.US,D,20221017,000000,9.9,9.9,9.87,9.88,54052,0
+ABVE.US,D,20221018,000000,9.89,9.89,9.88,9.89,256833,0
+ABVE.US,D,20221019,000000,9.89,9.9,9.89,9.9,252411,0
+ABVE.US,D,20221021,000000,9.92,9.93,9.91,9.93,543935,0
+ABVE.US,D,20221024,000000,9.94,9.94,9.9,9.94,7056,0
+ABVE.US,D,20221025,000000,9.92,9.92,9.92,9.92,325,0
+ABVE.US,D,20221026,000000,9.91,9.95,9.91,9.94,1774882,0
+ABVE.US,D,20221027,000000,9.93,9.94,9.93,9.93,24846,0
+ABVE.US,D,20221028,000000,9.9301,9.94,9.9301,9.94,4515,0
+ABVE.US,D,20221031,000000,9.97,9.97,9.94,9.95,31830,0
+ABVE.US,D,20221101,000000,9.955,9.955,9.955,9.955,2706,0
+ABVE.US,D,20221102,000000,9.9401,9.97,9.94,9.95,39264,0
+ABVE.US,D,20221104,000000,9.93,9.95,9.93,9.94,700,0
+ABVE.US,D,20221107,000000,9.92,9.93,9.92,9.93,40900,0
+ABVE.US,D,20221108,000000,9.92,9.9468,9.92,9.9468,269,0
+ABVE.US,D,20221109,000000,9.93,9.94,9.93,9.94,11300,0
+ABVE.US,D,20221110,000000,9.93,9.94,9.92,9.93,113664,0
+ABVE.US,D,20221111,000000,9.96,9.96,9.925,9.93,115521,0
+ABVE.US,D,20221115,000000,9.96,9.97,9.93,9.97,16293,0
+ABVE.US,D,20221116,000000,9.965,9.975,9.96,9.97,5087,0
+ABVE.US,D,20221117,000000,9.96,9.975,9.96,9.97,3536,0
+ABVE.US,D,20221118,000000,9.975,9.98,9.975,9.98,11099,0
+ABVE.US,D,20221121,000000,9.98,9.995,9.98,9.99,4729,0
+ABVE.US,D,20221122,000000,9.98,9.985,9.98,9.985,4151,0
+ABVE.US,D,20221123,000000,9.98,10,9.98,10,26101,0
+ABVE.US,D,20221128,000000,10.01,10.02,10.01,10.02,604335,0
+ABVE.US,D,20221129,000000,10.02,10.03,10.015,10.015,8067,0
+ABVE.US,D,20221130,000000,10.0015,10.0015,10.0015,10.0015,2204,0
+ABVE.US,D,20221201,000000,10.01,10.04,10.01,10.04,1622,0
+ABVE.US,D,20221202,000000,10.01,10.04,10.01,10.025,45125,0
+ABVE.US,D,20221205,000000,10.0201,10.0201,10.02,10.02,5501,0
+ABVE.US,D,20221206,000000,10.0212,10.035,10.01,10.02,41621,0
+ABVE.US,D,20221207,000000,10.03,10.04,10.02,10.03,87220,0
+ABVE.US,D,20221208,000000,10.02,10.025,10.01,10.01,149878,0
+ABVE.US,D,20221209,000000,10.01,10.05,10,10.05,62379,0
+ABVE.US,D,20221212,000000,9.9,9.9,9.9,9.9,168,0
+ABVE.US,D,20221213,000000,9.94,10.125,9.94,10.05,10919,0
+ABVE.US,D,20221214,000000,10.1,10.1,9.99,10.01,300696,0
+ABVE.US,D,20221215,000000,10.01,10.01,10.01,10.01,3771,0
+ABVE.US,D,20221216,000000,10.01,10.01,10,10.01,25109,0
+ABVE.US,D,20221219,000000,10.06,10.06,10.06,10.06,100,0
+ABVE.US,D,20221220,000000,10.02,10.02,10.02,10.02,915,0
+ABVE.US,D,20221221,000000,10.5,10.5,10.08,10.15,5507,0
+ABVE.US,D,20221222,000000,10.1,10.2339,10.06,10.15,11156,0
+ABVE.US,D,20221223,000000,10.1201,10.715,10.12,10.16,16151,0
+ABVE.US,D,20221227,000000,10.255,10.45,10.255,10.45,462,0
+ABVE.US,D,20221229,000000,10.4,10.4,10.06,10.13,68366,0
+ABVE.US,D,20221230,000000,10.06,10.275,10.06,10.07,60274,0
+ABVE.US,D,20230103,000000,10.01,10.43,10.01,10.06,34412,0
+ABVE.US,D,20230104,000000,10.02,10.11,10.02,10.09,963,0
+ABVE.US,D,20230105,000000,10.23,10.25,10.06,10.07,14188,0
+ABVE.US,D,20230106,000000,10.096,10.15,10.096,10.0961,924,0
+ABVE.US,D,20230109,000000,10.05,10.19,10.05,10.105,9588,0
+ABVE.US,D,20230112,000000,10.24,10.24,10.1,10.11,15864,0
+ABVE.US,D,20230117,000000,10.16,10.17,10.16,10.16,1337,0
+ABVE.US,D,20230118,000000,10.155,10.17,10.15,10.15,9444,0
+ABVE.US,D,20230120,000000,10.19,10.1994,10.15,10.15,20863,0
+ABVE.US,D,20230123,000000,10.14,10.14,10.14,10.14,140,0
+ABVE.US,D,20230124,000000,10.09,10.09,10.09,10.09,104,0
+ABVE.US,D,20230130,000000,10.21,10.21,10.08,10.08,508,0
+ABVE.US,D,20230201,000000,10.07,10.1,10.07,10.1,327,0
+ABVE.US,D,20230202,000000,10.1,10.1,10.1,10.1,4198,0
+ABVE.US,D,20230203,000000,10.07,10.09,10.07,10.09,328,0
+ABVE.US,D,20230206,000000,10.1,10.11,10.1,10.1,513,0
+ABVE.US,D,20230207,000000,10.11,10.11,10.1,10.1,572,0
+ABVE.US,D,20230208,000000,10.1,10.11,10.1,10.1,1301,0
+ABVE.US,D,20230209,000000,10.229,10.229,10.0999,10.11,1550,0
+ABVE.US,D,20230210,000000,10.25,10.25,10.25,10.25,201,0
+ABVE.US,D,20230213,000000,10.15,10.15,10.15,10.15,105,0
+ABVE.US,D,20230214,000000,10.11,10.12,10.09,10.11,8634,0
+ABVE.US,D,20230216,000000,10.1,10.13,10.1,10.13,528,0
+ABVE.US,D,20230221,000000,10.13,10.13,10.13,10.13,208,0
+ABVE.US,D,20230224,000000,10.23,10.45,10.23,10.25,67463,0
+ABVE.US,D,20230228,000000,10.27,10.27,10.27,10.27,319,0
+ABVE.US,D,20230301,000000,10.27,10.31,10.23,10.25,6074,0
+ABVE.US,D,20230302,000000,10.3,10.3,10.21,10.21,8938,0
+ABVE.US,D,20230306,000000,10.43,10.43,10.2,10.245,6697,0
+ABVE.US,D,20230307,000000,10.21,10.26,10.2,10.26,7488,0
+ABVE.US,D,20230308,000000,10.25,10.25,10.25,10.25,117,0
+ABVE.US,D,20230309,000000,10.3,10.32,10.285,10.32,5305,0
+ABVE.US,D,20230310,000000,10.3,10.3,10.27,10.27,11958,0
+ABVE.US,D,20230313,000000,10.14,10.3,10.14,10.225,18248,0
+ABVE.US,D,20230314,000000,10.3,10.3,10.29,10.3,10000,0
+ABVE.US,D,20230315,000000,10.22,10.22,10.22,10.22,1479,0
+ABVE.US,D,20230316,000000,10.22,10.22,10.21,10.22,32236,0
+ABVE.US,D,20230317,000000,10.24,10.24,10.22,10.22,855,0
+ABVE.US,D,20230327,000000,10.23,10.23,10.23,10.23,169,0
+ABVE.US,D,20230328,000000,10.29,10.29,10.28,10.28,1413,0
+ABVE.US,D,20230330,000000,10.23,10.2301,10.23,10.2301,1046,0
+ABVE.US,D,20230331,000000,10.23,10.26,10.22,10.22,2836,0
+ABVE.US,D,20230403,000000,10.22,10.31,10.22,10.31,2640,0
+ABVE.US,D,20230406,000000,10.305,10.305,10.305,10.305,103,0
+ABVE.US,D,20230411,000000,10.3,10.3,10.3,10.3,8086,0
+ABVE.US,D,20230412,000000,10.3,10.3018,10.3,10.3,112921,0
+ABVE.US,D,20230413,000000,10.3,10.3099,10.3,10.3001,3101,0
+ABVE.US,D,20230420,000000,10.32,10.32,10.17,10.3,8388,0
+ABVE.US,D,20230421,000000,10.3,10.3,10.3,10.3,5108,0
+ABVE.US,D,20230424,000000,10.3,10.3,10.3,10.3,323,0
+ABVE.US,D,20230426,000000,10.3,10.31,10.3,10.31,470,0
+ABVE.US,D,20230427,000000,10.305,10.31,10.305,10.31,2207,0
+ABVE.US,D,20230501,000000,10.5,10.5,10.3,10.35,21000,0
+ABVE.US,D,20230502,000000,10.3433,10.37,10.34,10.35,31656,0
+ABVE.US,D,20230505,000000,10.3879,10.3879,10.3879,10.3879,151,0
+ABVE.US,D,20230508,000000,10.59,10.59,10.59,10.59,228,0
+ABVE.US,D,20230509,000000,10.45,10.46,10.4,10.4,640,0
+ABVE.US,D,20230512,000000,10.3745,10.3745,10.3745,10.3745,108,0
+ABVE.US,D,20230516,000000,10.8,10.8,10.8,10.8,222,0
+ABVE.US,D,20230522,000000,10.31,10.31,10.31,10.31,110,0
+ABVE.US,D,20230525,000000,10.3,10.3,10.3,10.3,107,0
+ABVE.US,D,20230526,000000,10.32,10.32,10.32,10.32,142,0
+ABVE.US,D,20230601,000000,10.33,10.33,10.3,10.31,921,0
+ABVE.US,D,20230607,000000,10.33,10.33,10.31,10.31,1313,0
+ABVE.US,D,20230612,000000,10.31,10.31,10.31,10.31,1601,0
+ABVE.US,D,20230613,000000,10.34,10.35,10.34,10.35,1427,0
+ABVE.US,D,20230614,000000,10.4196,10.84,10.3,10.5565,1413,0
+ABVE.US,D,20230615,000000,10.31,10.31,10.31,10.31,103,0
+ABVE.US,D,20230616,000000,10.3,10.3,10.3,10.3,336,0
+ABVE.US,D,20230620,000000,10.31,10.31,10.31,10.31,1724,0
+ABVE.US,D,20230621,000000,10.33,10.33,10.3,10.33,7119,0
+ABVE.US,D,20230622,000000,10.33,11.35,10.31,10.31,12004,0
+ABVE.US,D,20230627,000000,10.36,10.36,10.329,10.36,1501,0
+ABVE.US,D,20230628,000000,10.365,10.38,10.33,10.365,3034,0
+ABVE.US,D,20230629,000000,10.37,10.4,10.37,10.39,1918,0
+ABVE.US,D,20230630,000000,10.33,10.33,10.33,10.33,414,0
+ABVE.US,D,20230703,000000,10.365,10.365,10.35,10.365,459,0
+ABVE.US,D,20230705,000000,10.37,10.37,10.37,10.37,430,0
+ABVE.US,D,20230706,000000,10.365,10.365,10.365,10.365,125,0
+ABVE.US,D,20230707,000000,10.38,10.38,10.38,10.38,150431,0
+ABVE.US,D,20230710,000000,10.39,10.4,10.39,10.4,50536,0
+ABVE.US,D,20230711,000000,10.405,10.405,10.39,10.39,20299,0
+ABVE.US,D,20230712,000000,10.39,10.395,10.39,10.395,1988,0
+ABVE.US,D,20230713,000000,10.5496,10.5496,10.39,10.41,429083,0
+ABVE.US,D,20230714,000000,10.49,10.49,10.425,10.44,1678,0
+ABVE.US,D,20230717,000000,10.44,10.44,10.44,10.44,2523,0
+ABVE.US,D,20230720,000000,10.44,10.45,10.44,10.45,3759,0
+ABVE.US,D,20230727,000000,10.54,10.55,10.54,10.55,1004,0
+ABVE.US,D,20230801,000000,10.46,10.5,10.46,10.48,11001,0
+ABVE.US,D,20230803,000000,10.46,10.46,10.46,10.46,6042,0
+ABVE.US,D,20230804,000000,10.46,10.46,10.41,10.45,99689,0
+ABVE.US,D,20230809,000000,10.4263,10.43,10.42,10.43,10311,0
+ABVE.US,D,20230811,000000,10.42,10.75,10.41,10.75,1498,0
+ABVE.US,D,20230814,000000,10.21,10.58,10.21,10.41,7324,0
+ABVE.US,D,20230815,000000,10.41,10.42,10.41,10.42,11800,0
+ABVE.US,D,20230821,000000,10.46,10.4694,10.46,10.4694,201,0
+ABVE.US,D,20230823,000000,10.41,10.42,10.41,10.42,504,0
+ABVE.US,D,20230825,000000,10.48,11,10.41,10.42,5211,0
+ABVE.US,D,20230828,000000,10.48,10.52,10.42,10.42,1436,0
+ABVE.US,D,20230829,000000,10.5,10.89,10.49,10.59,1728,0
+ABVE.US,D,20230830,000000,10.69,10.69,10.41,10.41,14025,0
+ABVE.US,D,20230901,000000,10.54,10.54,10.44,10.44,1320,0
+ABVE.US,D,20230905,000000,10.48,10.48,10.48,10.48,213,0
+ABVE.US,D,20230906,000000,10.48,10.48,10.48,10.48,1054,0
+ABVE.US,D,20230908,000000,10.48,10.48,10.47,10.48,4312,0
+ABVE.US,D,20230911,000000,10.41,11,10.41,10.42,2034,0
+ABVE.US,D,20230912,000000,10.48,10.48,10.48,10.48,2744,0
+ABVE.US,D,20230920,000000,10.41,10.47,10.41,10.47,488,0
+ABVE.US,D,20230925,000000,10.47,10.47,10.47,10.47,836,0
+ABVE.US,D,20230926,000000,10.41,10.41,10.41,10.41,307,0
+ABVE.US,D,20230928,000000,10.4919,10.4919,10.41,10.41,20373,0
+ABVE.US,D,20231002,000000,10.44,10.65,10.44,10.48,1063,0
+ABVE.US,D,20231003,000000,10.46,10.46,10.46,10.46,1109,0
+ABVE.US,D,20231004,000000,10.45,10.47,10.41,10.465,37703,0
+ABVE.US,D,20231006,000000,10.65,10.65,10.47,10.47,202,0
+ABVE.US,D,20231011,000000,10.41,10.41,10.41,10.41,253,0
+ABVE.US,D,20231016,000000,10.41,10.41,10.41,10.41,204,0
+ABVE.US,D,20231017,000000,10.43,10.43,10.43,10.43,149,0
+ABVE.US,D,20231018,000000,10.45,10.5,10.41,10.41,5829,0
+ABVE.US,D,20231026,000000,10.41,10.6,10.41,10.42,3661,0
+ABVE.US,D,20231027,000000,10.41,10.41,10.41,10.41,318,0
+ABVE.US,D,20231030,000000,10.41,10.41,10.41,10.41,311,0
+ABVE.US,D,20231031,000000,10.41,10.42,10.41,10.41,673,0
+ABVE.US,D,20231101,000000,10.41,10.41,10.41,10.41,220,0
+ABVE.US,D,20231102,000000,10.41,10.41,10.41,10.41,1061,0
+ABVE.US,D,20231106,000000,10.42,10.42,10.41,10.41,202,0
+ABVE.US,D,20231109,000000,10.72,10.7871,10.72,10.72,1000,0
+ABVE.US,D,20231113,000000,10.8,10.8,10.8,10.8,1000,0
+ABVE.US,D,20231115,000000,10.48,10.48,10.42,10.42,2007,0
+ABVE.US,D,20231116,000000,10.54,10.69,10.48,10.48,9080,0
+ABVE.US,D,20231117,000000,10.78,10.78,10.42,10.48,7877,0
+ABVE.US,D,20231120,000000,10.51,10.64,10.42,10.44,2425,0
+ABVE.US,D,20231121,000000,10.48,10.5,10.45,10.45,1305,0
+ABVE.US,D,20231201,000000,10.43,10.43,10.43,10.43,103,0
+ABVE.US,D,20231204,000000,10.42,10.42,10.42,10.42,101,0
+ABVE.US,D,20231205,000000,10.6,10.6,10.42,10.42,283,0
+ABVE.US,D,20231206,000000,10.45,10.55,10.45,10.55,315,0
+ABVE.US,D,20231207,000000,10.55,10.55,10.55,10.55,5005,0
+ABVE.US,D,20231212,000000,10.58,10.58,10.55,10.58,8419,0
+ABVE.US,D,20231213,000000,10.58,10.6,10.42,10.55,4363,0
+ABVE.US,D,20231214,000000,10.5525,10.675,10.55,10.55,2435,0
+ABVE.US,D,20231215,000000,10.55,10.56,10.53,10.53,17103,0
+ABVE.US,D,20231218,000000,10.55,10.55,10.55,10.55,18107,0
+ABVE.US,D,20231219,000000,10.5999,10.5999,10.545,10.55,10349,0
+ABVE.US,D,20231221,000000,10.42,10.63,10.42,10.55,2131,0
+ABVE.US,D,20231226,000000,10.55,10.71,10.55,10.57,3680,0
+ABVE.US,D,20231227,000000,10.8,10.8,10.54,10.65,7649,0
+ABVE.US,D,20231228,000000,10.61,10.69,10.61,10.69,610,0
+ABVE.US,D,20231229,000000,10.59,10.59,10.59,10.59,171,0
+ABVE.US,D,20240103,000000,10.61,10.62,10.6,10.6,2151,0
+ABVE.US,D,20240108,000000,10.63,10.79,10.63,10.79,2687,0
+ABVE.US,D,20240109,000000,10.75,10.75,10.7,10.7,1316,0
+ABVE.US,D,20240110,000000,10.63,10.63,10.63,10.63,522,0
+ABVE.US,D,20240111,000000,10.705,10.75,10.705,10.72,534,0
+ABVE.US,D,20240117,000000,10.693,10.693,10.693,10.693,545,0
+ABVE.US,D,20240118,000000,10.64,10.64,10.64,10.64,510,0
+ABVE.US,D,20240119,000000,10.71,10.71,10.67,10.67,616,0
+ABVE.US,D,20240124,000000,10.71,10.715,10.7,10.715,427536,0
+ABVE.US,D,20240125,000000,10.71,10.8,10.71,10.8,301,0
+ABVE.US,D,20240129,000000,10.74,10.75,10.74,10.75,5660,0
+ABVE.US,D,20240131,000000,10.75,10.75,10.75,10.75,685,0
+ABVE.US,D,20240201,000000,10.75,10.8,10.75,10.8,878,0
+ABVE.US,D,20240202,000000,10.75,10.8,10.75,10.76,12658,0
+ABVE.US,D,20240205,000000,10.75,10.75,10.75,10.75,251,0
+ABVE.US,D,20240206,000000,10.765,10.765,10.75,10.75,31945,0
+ABVE.US,D,20240207,000000,10.78,10.78,10.74,10.75,20015,0
+ABVE.US,D,20240208,000000,10.7596,10.76,10.74,10.74,1172,0
+ABVE.US,D,20240209,000000,10.74,10.74,10.73,10.73,306047,0
+ABVE.US,D,20240212,000000,10.7385,10.7385,10.71,10.7385,468919,0
+ABVE.US,D,20240213,000000,10.7301,10.75,10.73,10.73,120971,0
+ABVE.US,D,20240214,000000,10.7928,10.7928,10.73,10.73,360,0
+ABVE.US,D,20240216,000000,10.8,10.84,10.7326,10.7589,10636,0
+ABVE.US,D,20240220,000000,10.74,10.74,10.72,10.72,4565,0
+ABVE.US,D,20240221,000000,10.71,10.71,10.675,10.7,27660,0
+ABVE.US,D,20240222,000000,10.661,10.68,10.66,10.68,5407,0
+ABVE.US,D,20240223,000000,10.69,10.69,10.68,10.69,7420,0
+ABVE.US,D,20240226,000000,10.69,10.69,10.69,10.69,139,0
+ABVE.US,D,20240227,000000,10.75,10.75,10.69,10.69,11127,0
+ABVE.US,D,20240228,000000,10.75,10.75,10.75,10.75,119,0
+ABVE.US,D,20240229,000000,10.75,10.75,10.69,10.69,849,0
+ABVE.US,D,20240301,000000,10.69,10.69,10.69,10.69,193,0
+ABVE.US,D,20240304,000000,10.7099,10.71,10.7099,10.71,4139,0
+ABVE.US,D,20240305,000000,10.69,10.74,10.69,10.74,814,0
+ABVE.US,D,20240306,000000,10.69,10.72,10.69,10.7,11969,0
+ABVE.US,D,20240307,000000,10.709,10.709,10.709,10.709,501,0
+ABVE.US,D,20240308,000000,10.74,10.74,10.67,10.67,207,0
+ABVE.US,D,20240311,000000,10.7,10.74,10.7,10.7349,17225,0
+ABVE.US,D,20240314,000000,10.71,10.7134,10.71,10.71,1967,0
+ABVE.US,D,20240315,000000,10.71,10.71,10.7,10.71,40851,0
+ABVE.US,D,20240319,000000,10.7,10.7,10.7,10.7,108,0
+ABVE.US,D,20240321,000000,10.72,10.72,10.7,10.72,6259,0
+ABVE.US,D,20240322,000000,10.739,10.739,10.725,10.725,657,0
+ABVE.US,D,20240325,000000,10.74,10.74,10.74,10.74,110,0
+ABVE.US,D,20240326,000000,10.725,10.725,10.725,10.725,169,0
+ABVE.US,D,20240328,000000,10.725,10.725,10.725,10.725,417,0
+ABVE.US,D,20240402,000000,10.74,10.75,10.725,10.75,16287,0
+ABVE.US,D,20240404,000000,10.75,10.75,10.74,10.75,11012,0
+ABVE.US,D,20240405,000000,10.7401,10.76,10.7401,10.76,1836,0
+ABVE.US,D,20240409,000000,10.7,10.7,10.7,10.7,393,0
+ABVE.US,D,20240411,000000,10.78,10.8,10.78,10.7994,977,0
+ABVE.US,D,20240412,000000,10.7406,10.8,10.7406,10.8,301,0
+ABVE.US,D,20240415,000000,10.73,10.75,10.66,10.75,5683,0
+ABVE.US,D,20240416,000000,10.73,10.8,10.66,10.75,3141,0
+ABVE.US,D,20240417,000000,10.71,10.8,10.7,10.7,48992,0
+ABVE.US,D,20240418,000000,10.72,10.79,10.7,10.79,4055,0
+ABVE.US,D,20240419,000000,10.8,10.8,10.8,10.8,2145,0
+ABVE.US,D,20240422,000000,10.85,10.85,10.8,10.85,1538,0
+ABVE.US,D,20240423,000000,10.76,11,10.75,10.89,18130,0
+ABVE.US,D,20240424,000000,10.6,10.8899,9.86,10.38,12867,0
+ABVE.US,D,20240425,000000,10.14,10.75,9.2,10.4,15008,0
+ABVE.US,D,20240426,000000,10.64,10.79,9.82,10.72,8167,0
+ABVE.US,D,20240429,000000,10.11,12.81,10.11,11.5,3138,0
+ABVE.US,D,20240430,000000,12.27,12.7,10.53,10.96,47226,0
+ABVE.US,D,20240501,000000,9.2675,10.81,6.5,9.7,79592,0
+ABVE.US,D,20240502,000000,8.5,11.2,7.5,10.31,90190,0
+ABVE.US,D,20240503,000000,10.31,11.2,8,8.38,28974,0
+ABVE.US,D,20240506,000000,9.22,10.4,8.865,9.31,7509,0
+ABVE.US,D,20240507,000000,9.31,9.59,8.51,8.81,11382,0
+ABVE.US,D,20240508,000000,8.6,9.05,8.6,8.7692,3256,0
+ABVE.US,D,20240509,000000,8.8247,8.8247,8.75,8.75,547,0
+ABVE.US,D,20240510,000000,8.65,10.51,8.5001,8.96,37025,0
+ABVE.US,D,20240513,000000,8.52,9.65,8.2,8.7,24278,0
+ABVE.US,D,20240514,000000,9.2393,9.27,8.4,8.4,10360,0
+ABVE.US,D,20240515,000000,9.0347,10.1,8.1,8.4567,25780,0
+ABVE.US,D,20240516,000000,8.485,8.935,8.2,8.34,9239,0
+ABVE.US,D,20240517,000000,8.34,9.0316,8.2414,8.65,5354,0
+ABVE.US,D,20240520,000000,8.09,8.8,7.67,8.8,3378,0
+ABVE.US,D,20240521,000000,8.25,8.667,8.17,8.667,511,0
+ABVE.US,D,20240522,000000,8.54,8.54,8.54,8.54,458,0
+ABVE.US,D,20240523,000000,8.45,8.45,8.03,8.2,874,0
+ABVE.US,D,20240524,000000,8.4,8.45,8.01,8.45,3537,0
+ABVE.US,D,20240528,000000,8.39,9.32,8.3,9.32,4955,0
+ABVE.US,D,20240529,000000,8.85,9.2,8.76,9.2,1162,0
+ABVE.US,D,20240530,000000,8.29,9,7.7,8.85,6359,0
+ABVE.US,D,20240531,000000,9,13.5,8.85,10.16,61941,0
+ABVE.US,D,20240603,000000,9.5,11.05,8.575,10.5,37189,0
+ABVE.US,D,20240604,000000,10.04,10.7,9.5,9.5001,8848,0
+ABVE.US,D,20240605,000000,9.51,10.9,9.06,9.52,21996,0
+ABVE.US,D,20240606,000000,9.5,10.39,9.37,9.82,4777,0
+ABVE.US,D,20240607,000000,9.12,9.4,8.85,9.29,7280,0
+ABVE.US,D,20240610,000000,9.15,10.0244,9.15,9.3,15370,0
+ABVE.US,D,20240611,000000,9.46,12.18,9.03,11.13,43463,0
+ABVE.US,D,20240612,000000,10.4,10.95,9.13,9.3,8246,0
+ABVE.US,D,20240613,000000,10.1,10.1,9.379,9.4,2444,0
+ABVE.US,D,20240614,000000,9.66,10.15,8.33,8.64,11665,0
+ABVE.US,D,20240617,000000,8.9,9.57,8.9,9.38,6176,0
+ABVE.US,D,20240618,000000,9.52,9.57,9.52,9.57,781,0
+ABVE.US,D,20240621,000000,9,10.3,8.7,9.3,3847,0
+ABVE.US,D,20240624,000000,9,9.24,9,9.24,1113,0
+ABVE.US,D,20240625,000000,9,9,8.22,8.22,1367,0
+ABVE.US,D,20240626,000000,9.5,9.6,8.3701,9.1,4122,0
+ABVE.US,D,20240627,000000,8.9,9.11,8.7,8.7,2273,0
+ABVE.US,D,20240628,000000,9.48,12.5,9.48,12.5,19752,0
+ABVE.US,D,20240701,000000,6.45,7,4.1007,4.72,284900,0
+ABVE.US,D,20240702,000000,4.07,4.07,3.16,3.73,211420,0
+ABVE.US,D,20240703,000000,3.57,3.705,2.9,2.99,182495,0
+ABVE.US,D,20240705,000000,2.8,3.295,2.43,3.22,139879,0
+ABVE.US,D,20240708,000000,2.95,3.22,2.34,2.52,96683,0
+ABVE.US,D,20240709,000000,2.35,2.5673,2.18,2.33,85317,0
+ABVE.US,D,20240710,000000,2.2,2.89,2.1,2.408,108802,0
+ABVE.US,D,20240711,000000,2.49,2.6,2.23,2.2536,68157,0
+ABVE.US,D,20240712,000000,2.3,2.4,2.06,2.3,2129964,0
+ABVE.US,D,20240715,000000,2.27,2.27,1.9309,2.01,209964,0
+ABVE.US,D,20240716,000000,1.98,1.98,1.69,1.7908,258427,0
+ABVE.US,D,20240717,000000,1.81,1.89,1.6,1.68,235663,0
+ABVE.US,D,20240718,000000,1.72,1.8099,1.63,1.72,146027,0
+ABVE.US,D,20240719,000000,1.67,1.7,1.55,1.6,135437,0
+ABVE.US,D,20240722,000000,1.62,1.8799,1.58,1.74,216780,0
+ABVE.US,D,20240723,000000,1.75,1.94,1.63,1.88,292085,0
+ABVE.US,D,20240724,000000,1.89,1.95,1.7,1.76,308078,0
+ABVE.US,D,20240725,000000,1.76,1.98,1.7,1.83,513783,0
+ABVE.US,D,20240726,000000,1.73,1.75,1.4,1.46,212540,0
+ABVE.US,D,20240729,000000,1.52,1.5702,1.4,1.43,64820,0
+ABVE.US,D,20240730,000000,1.49,1.53,1.23,1.265,107251,0
+ABVE.US,D,20240731,000000,1.34,1.34,1.16,1.22,93302,0
+ABVE.US,D,20240801,000000,1.2,1.43,1.2,1.38,135433,0
+ABVE.US,D,20240802,000000,1.4,2.035,1.3624,1.568,465970,0
+ABVE.US,D,20240805,000000,1.49,1.73,1.49,1.57,167639,0
+ABVE.US,D,20240806,000000,1.63,1.63,1.4328,1.44,80198,0
+ABVE.US,D,20240807,000000,1.49,1.55,1.29,1.33,107874,0
+ABVE.US,D,20240808,000000,1.37,1.47,1.24,1.3,66206,0
+ABVE.US,D,20240809,000000,1.48,1.94,1.33,1.39,6704603,0
+ABVE.US,D,20240812,000000,1.34,1.37,1.2,1.25,554158,0
+ABVE.US,D,20240813,000000,1.23,1.43,1.23,1.38,437680,0
+ABVE.US,D,20240814,000000,1.35,1.4199,1.1953,1.21,147097,0
+ABVE.US,D,20240815,000000,1.25,1.34,1.11,1.18,288918,0
+ABVE.US,D,20240816,000000,1.18,1.18,1.06,1.09,192625,0
+ABVE.US,D,20240819,000000,1.1,1.27,1.07,1.27,289790,0
+ABVE.US,D,20240820,000000,1.32,1.38,1.16,1.215,231729,0
+ABVE.US,D,20240821,000000,1.2,1.35,1.1573,1.28,125374,0
+ABVE.US,D,20240822,000000,1.23,1.25,1.14,1.15,140038,0
+ABVE.US,D,20240823,000000,1.14,1.19,1.11,1.13,97870,0
+ABVE.US,D,20240826,000000,1.11,1.17,1.06,1.08,66308,0
+ABVE.US,D,20240827,000000,1.14,1.14,1.03,1.05,86092,0
+ABVE.US,D,20240828,000000,0.96,0.975,0.88,0.9008,230767,0
+ABVE.US,D,20240829,000000,0.88,0.9345,0.75,0.8,128212,0
+ABVE.US,D,20240830,000000,0.8,0.8496,0.712601,0.726,53238,0
+ABVE.US,D,20240903,000000,0.7613,0.7799,0.716,0.749,72709,0
+ABVE.US,D,20240904,000000,0.75,0.76,0.71,0.72,105367,0
+ABVE.US,D,20240905,000000,0.712,0.75,0.59,0.685,49260,0
+ABVE.US,D,20240906,000000,0.67,0.7379,0.625,0.7,24573,0
+ABVE.US,D,20240909,000000,0.6987,0.6987,0.6334,0.6483,15954,0
+ABVE.US,D,20240910,000000,0.65,0.79,0.65,0.7266,173762,0
+ABVE.US,D,20240911,000000,0.72,0.74,0.6795,0.6795,18508,0
+ABVE.US,D,20240912,000000,0.717,0.73956,0.6,0.633,68342,0
+ABVE.US,D,20240913,000000,0.6525,0.665,0.6194,0.634001,59928,0
+ABVE.US,D,20240916,000000,0.6217,0.63,0.57,0.6,61663,0
+ABVE.US,D,20240917,000000,0.606301,0.6234,0.575,0.6168,55895,0
+ABVE.US,D,20240918,000000,0.619,0.6199,0.5,0.5572,90490,0
+ABVE.US,D,20240919,000000,0.56,0.5822,0.54,0.58,30470,0
+ABVE.US,D,20240920,000000,0.58,0.58,0.55,0.575,28510,0
+ABVE.US,D,20240923,000000,0.5611,0.5681,0.5,0.54,27111,0
+ABVE.US,D,20240924,000000,0.52,0.5796,0.52,0.565,32517,0
+ABVE.US,D,20240925,000000,0.579,0.6,0.552,0.5887,49961,0
+ABVE.US,D,20240926,000000,0.589,0.62,0.573,0.598,32315,0
+ABVE.US,D,20240927,000000,0.586,0.63,0.58,0.5964,27397,0
+ABVE.US,D,20240930,000000,0.58,0.604,0.56,0.58,9465,0
+ABVE.US,D,20241001,000000,0.56,0.6,0.55,0.5794,31556,0
+ABVE.US,D,20241002,000000,0.55,0.5794,0.54,0.578,8743,0
+ABVE.US,D,20241003,000000,0.63,0.63,0.54,0.5501,97852,0
+ABVE.US,D,20241004,000000,0.574,0.595,0.5501,0.56575,6142,0
+ABVE.US,D,20241007,000000,0.577,0.58,0.54,0.54,19736,0
+ABVE.US,D,20241008,000000,0.5399,0.6199,0.51,0.54,88363,0
+ABVE.US,D,20241009,000000,0.57,0.57,0.53,0.569,7263,0
+ABVE.US,D,20241010,000000,0.5791,0.5999,0.5316,0.56,32305,0
+ABVE.US,D,20241011,000000,0.58,0.58,0.52,0.559,43640,0
+ABVE.US,D,20241014,000000,0.526,0.559,0.516,0.525,19590,0
+ABVE.US,D,20241015,000000,0.54,0.59,0.5174,0.526,19949,0
+ABVE.US,D,20241016,000000,0.544848,0.544848,0.5101,0.52,22722,0
+ABVE.US,D,20241017,000000,0.549,0.55,0.4804,0.53,85657,0
+ABVE.US,D,20241018,000000,0.5003,0.51,0.47,0.5024,43516,0
+ABVE.US,D,20241021,000000,0.49,0.5357,0.4811,0.5281,12924,0
+ABVE.US,D,20241022,000000,0.4801,0.5297,0.4801,0.51,41613,0
+ABVE.US,D,20241023,000000,0.5053,0.55,0.502501,0.528,66016,0
+ABVE.US,D,20241024,000000,0.5152,0.55,0.5,0.5099,50174,0
+ABVE.US,D,20241025,000000,0.521,0.6175,0.51,0.6,154676,0
+ABVE.US,D,20241028,000000,0.6,0.65,0.55,0.5801,74030,0
+ABVE.US,D,20241029,000000,0.577,0.5801,0.51,0.5639,30455,0
+ABVE.US,D,20241030,000000,0.5412,0.58,0.4536,0.4961,100942,0
+ABVE.US,D,20241031,000000,0.4673,0.4673,0.34,0.390401,177293,0
+ABVE.US,D,20241101,000000,0.3904,0.4072,0.367,0.381,37005,0
+ABVE.US,D,20241104,000000,0.381,0.395,0.38,0.382822,75510,0
+ABVE.US,D,20241105,000000,0.3828,0.42,0.36,0.406,87991,0
+ABVE.US,D,20241106,000000,0.4139,0.4667,0.3818,0.42,54333,0
+ABVE.US,D,20241107,000000,0.412,0.449,0.4,0.43,31362,0
+ABVE.US,D,20241108,000000,0.445,0.487215,0.43,0.45,34055,0
+ABVE.US,D,20241111,000000,0.44,0.49,0.4044,0.474,105489,0
+ABVE.US,D,20241112,000000,0.474,0.53,0.47,0.52,158498,0
+ABVE.US,D,20241113,000000,0.52,0.5252,0.46,0.4715,251188,0
+ABVE.US,D,20241114,000000,0.5001,0.5379,0.425,0.4599,550372,0
+ABVE.US,D,20241115,000000,0.4548,0.5,0.45,0.4735,32290,0
+ABVE.US,D,20241118,000000,0.489,0.55,0.4727,0.52,134479,0
+ABVE.US,D,20241119,000000,0.5307,0.6795,0.53,0.57,2484021,0
+ABVE.US,D,20241120,000000,0.63,0.67,0.525,0.668,1364220,0
+ABVE.US,D,20241121,000000,0.688,0.69,0.582,0.6121,1202386,0
+ABVE.US,D,20241122,000000,0.64,0.68,0.61,0.644,1095023,0
+ABVE.US,D,20241125,000000,0.6595,0.92,0.641,0.814,3574837,0
+ABVE.US,D,20241126,000000,0.8,0.827,0.51,0.535,1661198,0
+ABVE.US,D,20241127,000000,0.545,1.03,0.5101,0.6935,5543337,0
+ABVE.US,D,20241129,000000,0.6693,0.747787,0.64,0.67,405118,0
+ABVE.US,D,20241202,000000,0.6512,0.7,0.6,0.6303,296399,0
+ABVE.US,D,20241203,000000,0.62,0.6303,0.5703,0.628,188958,0
+ABVE.US,D,20241204,000000,0.6211,0.64,0.581,0.63,80857,0
+ABVE.US,D,20241205,000000,0.6218,0.6218,0.541032,0.5851,230888,0
+ABVE.US,D,20241206,000000,0.5831,0.675,0.572,0.600001,83089,0
+ABVE.US,D,20241209,000000,0.605,0.619999,0.5509,0.56055,118479,0
+ABVE.US,D,20241210,000000,0.56,0.5603,0.531,0.5312,103506,0
+ABVE.US,D,20241211,000000,0.5311,0.5526,0.5001,0.5003,91849,0
+ABVE.US,D,20241212,000000,0.51,0.526,0.4761,0.4882,109307,0
+ABVE.US,D,20241213,000000,0.4821,0.492483,0.4402,0.45,94552,0
+ABVE.US,D,20241216,000000,0.45,0.4625,0.41,0.4285,76336,0
+ABVE.US,D,20241217,000000,0.40614,0.46,0.4,0.438,107128,0
+ABVE.US,D,20241218,000000,0.45,0.61,0.4402,0.512,299479,0
+ABVE.US,D,20241219,000000,0.494,0.5394,0.4608,0.5198,100498,0
+ABVE.US,D,20241220,000000,0.575,0.58,0.4971,0.52,70827,0
+ABVE.US,D,20241223,000000,0.5764,0.5764,0.519,0.5295,25466,0
+ABVE.US,D,20241224,000000,0.526,0.54,0.5134,0.53,39998,0
+ABVE.US,D,20241226,000000,0.5397,0.5397,0.5094,0.517999,19883,0
+ABVE.US,D,20241227,000000,0.51,0.542875,0.5,0.53,160121,0
+ABVE.US,D,20241230,000000,0.4982,0.53,0.471,0.471,153187,0
+ABVE.US,D,20241231,000000,0.61,0.639933,0.52,0.54,301870,0
+ABVE.US,D,20250102,000000,0.55,0.63,0.5301,0.585051,191521,0
+ABVE.US,D,20250103,000000,0.5824,0.5824,0.52,0.55,236402,0
+ABVE.US,D,20250106,000000,0.535,0.64,0.535,0.5461,206816,0
+ABVE.US,D,20250107,000000,0.53,0.5605,0.45,0.4803,196915,0
+ABVE.US,D,20250108,000000,0.51,0.51,0.41,0.4111,358362,0
+ABVE.US,D,20250110,000000,0.4106,0.459999,0.4106,0.4502,81750,0
+ABVE.US,D,20250113,000000,0.46,0.498694,0.442,0.45,31767,0
+ABVE.US,D,20250114,000000,0.4453,0.53,0.4453,0.506249,193821,0
+ABVE.US,D,20250115,000000,0.51,0.547499,0.5,0.513,146622,0
+ABVE.US,D,20250116,000000,0.521,0.6198,0.5003,0.6,694511,0
+ABVE.US,D,20250117,000000,0.612,0.68,0.542,0.5989,2713877,0
+ABVE.US,D,20250121,000000,0.63,0.66,0.4708,0.544,3678368,0
+ABVE.US,D,20250122,000000,0.5074,0.52,0.45,0.4553,702226,0
+ABVE.US,D,20250123,000000,0.4377,0.4911,0.433,0.4904,247720,0
+ABVE.US,D,20250124,000000,0.4777,0.5332,0.46,0.4616,229064,0
+ABVE.US,D,20250127,000000,0.484949,0.52,0.45,0.4525,232670,0
+ABVE.US,D,20250128,000000,0.4534,0.4867,0.4532,0.4549,86606,0
+ABVE.US,D,20250129,000000,0.4502,0.49,0.45,0.452,68138,0
+ABVE.US,D,20250130,000000,0.43,0.57,0.4217,0.513999,490739,0
+ABVE.US,D,20250131,000000,0.48,0.57,0.4475,0.47,796701,0
+ABVE.US,D,20250203,000000,0.4499,0.497,0.4499,0.4601,347169,0
+ABVE.US,D,20250204,000000,0.48,0.4914,0.4507,0.4881,115347,0
+ABVE.US,D,20250205,000000,0.495,0.5531,0.4631,0.54,316028,0
+ABVE.US,D,20250206,000000,0.57,0.595,0.4656,0.5335,739204,0
+ABVE.US,D,20250207,000000,0.544,0.65,0.531,0.591,1863328,0
+ABVE.US,D,20250210,000000,0.57,0.6179,0.5445,0.57,343358,0
+ABVE.US,D,20250211,000000,0.57,0.57,0.5401,0.553,167674,0
+ABVE.US,D,20250212,000000,0.57,0.57,0.5207,0.53,163100,0
+ABVE.US,D,20250213,000000,0.5565,0.562099,0.5,0.53925,231663,0
+ABVE.US,D,20250214,000000,0.5581,0.5698,0.5,0.5691,315998,0
+ABVE.US,D,20250218,000000,0.57,0.6,0.55,0.55,484458,0
+ABVE.US,D,20250219,000000,0.5501,0.6,0.54,0.5403,345776,0
+ABVE.US,D,20250220,000000,0.5672,0.585,0.540212,0.555,219112,0
+ABVE.US,D,20250221,000000,0.55,0.58,0.54001,0.555,192965,0
+ABVE.US,D,20250224,000000,0.5383,0.57,0.531687,0.531687,70121,0
+ABVE.US,D,20250225,000000,0.53,0.56,0.502,0.502,105129,0
+ABVE.US,D,20250226,000000,0.54,0.54,0.49,0.5031,84729,0
+ABVE.US,D,20250227,000000,0.497,0.5,0.4566,0.464385,110767,0
+ABVE.US,D,20250228,000000,0.475,0.49,0.4515,0.4543,77908,0
+ABVE.US,D,20250303,000000,0.49,0.49,0.3,0.313,528632,0
+ABVE.US,D,20250304,000000,0.31,0.385,0.2501,0.3437,282117,0
+ABVE.US,D,20250305,000000,0.429,0.4499,0.344001,0.375,547642,0
+ABVE.US,D,20250306,000000,0.361,0.375,0.3339,0.36,180011,0
+ABVE.US,D,20250307,000000,0.36,0.36,0.3,0.34,206307,0
+ABVE.US,D,20250310,000000,0.348,0.3598,0.3201,0.358,100212,0
+ABVE.US,D,20250311,000000,0.36,0.385,0.3301,0.36,201941,0
+ABVE.US,D,20250312,000000,0.38,0.4096,0.34601,0.351,74699,0
+ABVE.US,D,20250313,000000,0.351,0.4,0.35,0.38,126717,0
+ABVE.US,D,20250314,000000,0.379,0.43,0.3701,0.42,129686,0
+ABVE.US,D,20250317,000000,0.42,0.496,0.405623,0.443,264651,0
+ABVE.US,D,20250318,000000,0.47,0.4703,0.4273,0.44,221761,0
+ABVE.US,D,20250319,000000,0.47,0.4952,0.4291,0.4379,313650,0
+ABVE.US,D,20250320,000000,0.4365,0.493,0.42,0.441,454828,0
+ABVE.US,D,20250321,000000,0.47,0.49,0.42,0.4201,318350,0
+ABVE.US,D,20250324,000000,0.4681,0.62,0.4356,0.6199,1845707,0
+ABVE.US,D,20250325,000000,0.5765,0.67,0.5265,0.6301,372831,0
+ABVE.US,D,20250326,000000,0.684,0.684,0.5522,0.68,246612,0
+ABVE.US,D,20250327,000000,0.68,0.7,0.61,0.68968,187365,0
+ABVE.US,D,20250328,000000,0.74,0.74,0.54274,0.5841,390025,0
+ABVE.US,D,20250331,000000,0.649,0.6887,0.560001,0.5939,264749,0
+ABVE.US,D,20250401,000000,0.59,0.6762,0.542,0.5678,152057,0
+ABVE.US,D,20250402,000000,0.6307,0.6397,0.5506,0.5607,74383,0
+ABVE.US,D,20250403,000000,0.589,0.6805,0.5203,0.567,289046,0
+ABVE.US,D,20250404,000000,0.567,0.64,0.48045,0.4908,151489,0
+ABVE.US,D,20250407,000000,0.5,0.5,0.45,0.465149,77313,0
+ABVE.US,D,20250408,000000,0.5,0.66,0.42,0.4789,145358,0
+ABVE.US,D,20250409,000000,0.4798,0.5177,0.43,0.4532,188502,0
+ABVE.US,D,20250410,000000,0.51,0.51,0.4201,0.457,165452,0
+ABVE.US,D,20250411,000000,0.458,0.5085,0.458,0.485,97752,0
+ABVE.US,D,20250414,000000,0.5,0.557,0.459,0.5502,126912,0
+ABVE.US,D,20250415,000000,0.559,0.6,0.4878,0.504868,41917,0
+ABVE.US,D,20250416,000000,0.555,0.64,0.51,0.5101,150870,0
+ABVE.US,D,20250417,000000,0.529,0.59,0.5001,0.537,49771,0
+ABVE.US,D,20250421,000000,0.5573,0.5573,0.4629,0.5044,155997,0
+ABVE.US,D,20250422,000000,0.6255,0.6255,0.5001,0.538,106521,0
+ABVE.US,D,20250423,000000,0.568,0.6,0.51,0.5431,250849,0
+ABVE.US,D,20250424,000000,0.6,0.62,0.54,0.6114,162180,0
+ABVE.US,D,20250425,000000,0.6123,0.7497,0.581,0.68,261926,0
+ABVE.US,D,20250428,000000,0.7,1.02,0.68,0.8982,4916515,0
+ABVE.US,D,20250429,000000,0.91,1.39,0.8102,1.31,8101737,0
+ABVE.US,D,20250430,000000,1.48,1.85,1.3501,1.73,5353704,0
+ABVE.US,D,20250501,000000,1.83,2.92,1.73,2.36,3606220,0
+ABVE.US,D,20250502,000000,2.45,2.9,1.8002,2.22,3608012,0
+ABVE.US,D,20250505,000000,2.3198,2.55,1.12,1.16,2467179,0
+ABVE.US,D,20250506,000000,1.125,1.27,0.77,0.7901,6096891,0
+ABVE.US,D,20250507,000000,0.8001,1.01,0.79,0.906,1987469,0
+ABVE.US,D,20250508,000000,1.02,1.1,0.85,0.9525,1002217,0
+ABVE.US,D,20250509,000000,0.96,1.02,0.83,0.8999,507572,0
+ABVE.US,D,20250512,000000,0.9596,1.06,0.89,1.06,666514,0
+ABVE.US,D,20250513,000000,1.02,1.48,1.02,1.37,1304493,0
+ABVE.US,D,20250514,000000,1.4,1.48,1.15,1.18,728305,0
+ABVE.US,D,20250515,000000,1.18,1.27,1.1,1.24,158074,0
+ABVE.US,D,20250516,000000,1.28,1.44,1.2,1.32,353035,0
+ABVE.US,D,20250519,000000,1.29,1.32,1.2,1.29,97774,0
+ABVE.US,D,20250520,000000,1.27,1.3,1.1201,1.22,223599,0
+ABVE.US,D,20250521,000000,1.22,1.25,1.13,1.16,179249,0
+ABVE.US,D,20250522,000000,1.17,1.525,1.109,1.5,519975,0
+ABVE.US,D,20250523,000000,1.5,1.5,1.2902,1.34,339136,0
+ABVE.US,D,20250527,000000,1.35,1.48,1.23,1.26,287807,0
+ABVE.US,D,20250528,000000,1.25,1.289,1.0208,1.15,294761,0
+ABVE.US,D,20250529,000000,1.15,1.1999,1.1,1.16,102033,0
+ABVE.US,D,20250530,000000,1.1302,1.2,1.06,1.15,75569,0
+ABVE.US,D,20250602,000000,1.12,1.127,1.05,1.06,99842,0
+ABVE.US,D,20250603,000000,1.11,1.16,1.07,1.15,80698,0
+ABVE.US,D,20250604,000000,1.13,1.171,1.03,1.11,75212,0
+ABVE.US,D,20250605,000000,1.1,1.148,1.01,1.05,140340,0
+ABVE.US,D,20250606,000000,1.03,1.08,0.9,0.9943,358285,0
+ABVE.US,D,20250609,000000,1.07,1.07,0.96,0.99,111383,0
+ABVE.US,D,20250610,000000,1.04,1.04,0.9351,0.99,105346,0
+ABVE.US,D,20250611,000000,0.9875,1.15,0.912,1.13,240471,0
+ABVE.US,D,20250612,000000,1.2,1.2495,1.11,1.16,356239,0
+ABVE.US,D,20250613,000000,1.13,1.1399,1.05,1.1,140907,0
+ABVE.US,D,20250616,000000,1.25,1.49,1.14,1.475,902265,0
+ABVE.US,D,20250617,000000,1.5,1.69,1.42,1.55,489136,0
+ABVE.US,D,20250618,000000,1.47,1.505,1.15,1.28,381387,0
+ABVE.US,D,20250620,000000,1.4,1.49,1.28,1.49,238427,0
+ABVE.US,D,20250623,000000,1.45,1.4778,1.205,1.24,213072,0
+ABVE.US,D,20250624,000000,1.22,1.32,1.22,1.27,60404,0
+ABVE.US,D,20250625,000000,1.27,1.27,1.22,1.25,77096,0
+ABVE.US,D,20250626,000000,1.25,1.25,1.18,1.215,88847,0
+ABVE.US,D,20250627,000000,1.24,1.24,1.1,1.14,201861,0
+ABVE.US,D,20250630,000000,1.15,1.15,1.075,1.12,153285,0
+ABVE.US,D,20250701,000000,1.11,1.11,0.94,0.99,274982,0
+ABVE.US,D,20250702,000000,0.9703,0.99,0.7999,0.84,490781,0
+ABVE.US,D,20250703,000000,0.85,0.85,0.7438,0.7438,538017,0
+ABVE.US,D,20250707,000000,1.33,1.38,0.65,0.6792,10727014,0
+ABVE.US,D,20250708,000000,0.6201,0.655,0.402501,0.4448,4574168,0
+ABVE.US,D,20250709,000000,0.45,0.45,0.317,0.365,2878986,0
+ABVE.US,D,20250710,000000,0.4141,2.12,0.39,1.55,448636072,0
+ABVE.US,D,20250711,000000,3.5,4.4,2.68,3.63,287354135,0
+ABVE.US,D,20250714,000000,2.87,2.9,1.92,2.48,29072352,0
+ABVE.US,D,20250715,000000,2.195,2.3,1.6,1.88,14996450,0
+ABVE.US,D,20250716,000000,2.13,2.13,1.63,1.68,20256137,0
+ABVE.US,D,20250717,000000,2.58,3.83,2.32,3.4,184383985,0
+ABVE.US,D,20250718,000000,3.05,3.58,2.7,2.7,16512656,0
+ABVE.US,D,20250721,000000,3,3.08,2.24,2.42,11956654,0
+ABVE.US,D,20250722,000000,2.395,2.7,2.21,2.3,7509770,0
+ABVE.US,D,20250723,000000,2.26,2.37,1.97,2.04,4718861,0
+ABVE.US,D,20250724,000000,2.01,2.07,1.74,1.74,3804472,0
+ABVE.US,D,20250725,000000,1.79,2.085,1.79,1.94,6036838,0
+ABVE.US,D,20250728,000000,1.94,1.95,1.75,1.77,3094113,0
+ABVE.US,D,20250729,000000,1.75,1.77,1.6006,1.71,2244816,0
+ABVE.US,D,20250730,000000,1.645,1.76,1.63,1.71,1601380,0
+ABVE.US,D,20250731,000000,1.73,1.95,1.66,1.68,3176382,0
+ABVE.US,D,20250801,000000,1.66,1.76,1.65,1.72,1865427,0
+ABVE.US,D,20250804,000000,1.75,1.76,1.69,1.71,1153234,0
+ABVE.US,D,20250805,000000,1.78,1.78,1.68,1.68,636053,0
+ABVE.US,D,20250806,000000,1.68,1.6894,1.6,1.6,800599,0
+ABVE.US,D,20250807,000000,1.6,1.76,1.6,1.75,1386293,0
+ABVE.US,D,20250808,000000,1.7,2,1.7,1.85,2033684,0
+ABVE.US,D,20250811,000000,1.8,1.9063,1.76,1.84,1255976,0
+ABVE.US,D,20250812,000000,1.82,1.84,1.76,1.76,713514,0
+ABVE.US,D,20250813,000000,1.88,2.03,1.78,2.03,3556952,0
+ABVE.US,D,20250814,000000,2.02,2.3,1.96,2.02,3951132,0
+ABVE.US,D,20250815,000000,1.95,2.02,1.82,1.82,1256643,0
+ABVE.US,D,20250818,000000,1.81,1.895,1.78,1.85,1224602,0
+ABVE.US,D,20250819,000000,1.92,1.92,1.72,1.85,1267202,0
+ABVE.US,D,20250820,000000,1.84,1.99,1.83,1.97,1310898,0
+ABVE.US,D,20250821,000000,1.9,1.97,1.87,1.88,894265,0
+ABVE.US,D,20250822,000000,1.85,1.93,1.84,1.89,910311,0
+ABVE.US,D,20250825,000000,1.89,2.09,1.89,2.04,2076378,0
+ABVE.US,D,20250826,000000,2.08,2.08,1.86,1.88,1400205,0
+ABVE.US,D,20250827,000000,1.87,1.96,1.82,1.87,1247075,0
+ABVE.US,D,20250828,000000,1.88,1.95,1.85,1.95,1258053,0
+ABVE.US,D,20250829,000000,1.92,1.965,1.82,1.86,1647470,0
+ABVE.US,D,20250902,000000,1.95,1.96,1.87,1.93,1124741,0
+ABVE.US,D,20250903,000000,1.93,1.93,1.87,1.88,1295846,0
+ABVE.US,D,20250904,000000,2.01,2.07,1.83,1.84,3342724,0
+ABVE.US,D,20250905,000000,1.835,1.835,1.64,1.65,2580037,0
+ABVE.US,D,20250908,000000,1.69,1.7321,1.635,1.67,2128242,0
+ABVE.US,D,20250909,000000,1.66,1.77,1.66,1.69,2232844,0
+ABVE.US,D,20250910,000000,1.69,1.7,1.63,1.68,1777690,0
+ABVE.US,D,20250911,000000,1.66,1.69,1.61,1.67,1565759,0
+ABVE.US,D,20250912,000000,1.68,1.69,1.63,1.64,1830763,0
+ABVE.US,D,20250915,000000,1.63,1.695,1.61,1.62,2156886,0
+ABVE.US,D,20250916,000000,1.62,1.6566,1.4837,1.57,2852111,0
+ABVE.US,D,20250917,000000,1.58,1.6,1.505,1.51,1237115,0
+ABVE.US,D,20250918,000000,1.5,1.5492,1.46,1.49,1336775,0
+ABVE.US,D,20250919,000000,1.5,1.61,1.49,1.61,2395828,0
+ABVE.US,D,20250922,000000,1.57,1.61,1.5,1.53,1749955,0
+ABVE.US,D,20250923,000000,1.51,1.52,1.48,1.49,1718130,0
+ABVE.US,D,20250924,000000,1.53,1.99,1.5,1.88,6796567,0
+ABVE.US,D,20250925,000000,1.82,1.93,1.6901,1.76,3312335,0
+ABVE.US,D,20250926,000000,1.77,1.77,1.63,1.63,1271839,0
+ABVE.US,D,20250929,000000,1.61,1.72,1.5794,1.61,1816402,0
+ABVE.US,D,20250930,000000,1.71,1.75,1.56,1.74,1827923,0
+ABVE.US,D,20251001,000000,1.79,2.165,1.75,2.14,5513571,0
+ABVE.US,D,20251002,000000,2.28,2.64,2.21,2.57,7986514,0
+ABVE.US,D,20251003,000000,2.57,2.98,2.3501,2.93,6442927,0
+ABVE.US,D,20251006,000000,3.16,3.525,2.95,3.28,7110485,0
+ABVE.US,D,20251007,000000,3.01,3.5,2.82,3.49,4129596,0
+ABVE.US,D,20251008,000000,3.5,5.9542,3.4213,4.62,38026390,0
+ABVE.US,D,20251009,000000,4.72,5.25,4.64,4.76,6653443,0
+ABVE.US,D,20251010,000000,4.76,4.76,3.315,3.77,7479153,0
+ABVE.US,D,20251013,000000,3.95,4.19,3.56,4.08,4295441,0
+ABVE.US,D,20251014,000000,4.095,4.5484,3.89,4.32,3350278,0
+ABVE.US,D,20251015,000000,4.57,5.16,4.57,5.06,5357102,0
+ABVE.US,D,20251016,000000,5.4,6.56,4.72,4.99,9780200,0
+ABVE.US,D,20251017,000000,4.76,5.35,4.64,5.28,3345687,0
+ABVE.US,D,20251020,000000,4.94,5.01,4.5,4.56,3895503,0
+ABVE.US,D,20251021,000000,4.3,4.8988,3.9,4.41,4412642,0
+ABVE.US,D,20251022,000000,4.23,4.3,3.71,3.95,3734795,0
+ABVE.US,D,20251023,000000,4.15,5.14,4.145,5.11,4002493,0
+ABVE.US,D,20251024,000000,5.81,5.86,4.3,4.65,6151899,0
+ABVE.US,D,20251027,000000,4.88,5.36,4.6,4.7,3642028,0
+ABVE.US,D,20251028,000000,4.7,5.125,4.54,4.62,2048738,0
+ABVE.US,D,20251029,000000,4.51,4.6062,4.16,4.22,1981359,0
+ABVE.US,D,20251030,000000,4.03,4.2485,3.65,3.78,1847623,0
+ABVE.US,D,20251031,000000,3.96,4.04,3.36,3.6,2950625,0
+ABVE.US,D,20251103,000000,3.81,3.97,3.35,3.43,2200962,0
+ABVE.US,D,20251104,000000,3.26,3.9,3.21,3.4,2674721,0
+ABVE.US,D,20251105,000000,3.32,3.654,3.26,3.56,1366649,0
+ABVE.US,D,20251106,000000,3.66,3.66,3.15,3.42,1489412,0
+ABVE.US,D,20251107,000000,3.32,3.325,2.65,2.73,2629908,0
+ABVE.US,D,20251110,000000,3,3.0899,2.65,2.69,1983897,0
+ABVE.US,D,20251111,000000,2.69,2.86,2.519,2.55,1470766,0
+ABVE.US,D,20251112,000000,2.53,2.84,2.48,2.65,1672687,0
+ABVE.US,D,20251113,000000,2.58,2.63,1.94,2.03,3251253,0
+ABVE.US,D,20251114,000000,1.98,2.32,1.98,2.18,2621046,0
+ABVE.US,D,20251117,000000,2.2,2.22,1.9,1.97,1775912,0
+ABVE.US,D,20251118,000000,1.97,2.13,1.83,2.07,1670692,0
+ABVE.US,D,20251119,000000,2.02,2.09,1.88,1.99,1183485,0
+ABVE.US,D,20251120,000000,2.05,2.15,1.89,1.9,1136606,0
+ABVE.US,D,20251121,000000,1.97,2.15,1.84,2.12,2090365,0
+ABVE.US,D,20251124,000000,2.25,2.4652,2.09,2.41,1930442,0
+ABVE.US,D,20251125,000000,2.34,2.42,2.18,2.32,1576837,0
+ABVE.US,D,20251126,000000,2.26,2.66,2.19,2.63,2004021,0
+ABVE.US,D,20251128,000000,2.92,3.16,2.52,3,12728981,0
+ABVE.US,D,20251201,000000,2.95,2.9896,2.7,2.77,2452363,0
+ABVE.US,D,20251202,000000,2.77,2.88,2.59,2.6,968712,0
+ABVE.US,D,20251203,000000,2.53,2.72,2.4501,2.66,1298044,0
+ABVE.US,D,20251204,000000,2.69,2.9,2.62,2.79,1247097,0
+ABVE.US,D,20251205,000000,2.86,2.86,2.64,2.76,1100177,0
+ABVE.US,D,20251208,000000,2.75,2.8,2.55,2.61,1101810,0
+ABVE.US,D,20251209,000000,2.55,2.595,2.45,2.58,625937,0
+ABVE.US,D,20251210,000000,2.545,3.03,2.545,2.9,1434935,0
+ABVE.US,D,20251211,000000,2.92,3.42,2.92,3.09,2710542,0
+ABVE.US,D,20251212,000000,1.995,2.3798,1.97,2.07,7335527,0
+ABVE.US,D,20251215,000000,2.1,2.14,1.75,1.755,2741038,0
+ABVE.US,D,20251216,000000,1.8,1.9763,1.75,1.83,1355691,0
+ABVE.US,D,20251217,000000,1.89,1.9,1.72,1.76,1474305,0
+ABVE.US,D,20251218,000000,1.76,1.8062,1.55,1.57,1999367,0
+ABVE.US,D,20251219,000000,1.62,1.89,1.58,1.69,1888559,0
+ABVE.US,D,20251222,000000,1.75,1.885,1.715,1.77,1097915,0
+ABVE.US,D,20251223,000000,1.76,1.78,1.69,1.74,510225,0
+ABVE.US,D,20251224,000000,1.74,1.84,1.7,1.82,520322,0
+ABVE.US,D,20251226,000000,1.78,1.87,1.67,1.685,751551,0
+ABVE.US,D,20251229,000000,1.73,1.73,1.65,1.69,843068,0
+ABVE.US,D,20251230,000000,1.73,1.73,1.54,1.6,1174872,0
+ABVE.US,D,20251231,000000,1.6,1.63,1.56,1.63,802894,0
+ABVE.US,D,20260102,000000,1.67,1.88,1.63,1.83,1321491,0
+ABVE.US,D,20260105,000000,1.86,1.95,1.78,1.79,1303551,0
+ABVE.US,D,20260106,000000,1.83,1.83,1.7,1.79,915007,0
+ABVE.US,D,20260107,000000,1.84,2.5,1.84,2.46,6636222,0
+ABVE.US,D,20260108,000000,2.43,2.54,2.2,2.33,3090419,0
+ABVE.US,D,20260109,000000,2.35,2.44,2.2,2.26,1177438,0
+ABVE.US,D,20260112,000000,2.25,2.3,2.11,2.15,1180431,0
+ABVE.US,D,20260113,000000,2.2,2.2,2.01,2.05,1265564,0
+ABVE.US,D,20260114,000000,2.02,2.13,1.95,2.11,1004894,0
+ABVE.US,D,20260115,000000,2.07,2.11,1.9808,2,710982,0
+ABVE.US,D,20260116,000000,1.98,2.055,1.96,2.02,741378,0
+ABVE.US,D,20260120,000000,2.08,2.28,2,2.06,1563560,0
+ABVE.US,D,20260121,000000,2.09,2.16,2,2.09,1113367,0
+ABVE.US,D,20260122,000000,2.12,2.45,2.12,2.44,2800947,0
+ABVE.US,D,20260123,000000,2.455,2.455,2.22,2.34,1522832,0
+ABVE.US,D,20260126,000000,2.36,2.419,2.16,2.18,1359626,0
+ABVE.US,D,20260127,000000,2.18,2.65,2.07,2.61,2179645,0
+ABVE.US,D,20260128,000000,2.54,2.61,2.17,2.21,2512259,0
+ABVE.US,D,20260129,000000,2.18,2.24,1.9,1.95,2388003,0
+ABVE.US,D,20260130,000000,1.9,2.09,1.85,2.01,1721758,0
+ABVE.US,D,20260202,000000,1.98,1.99,1.78,1.815,1966830,0
+ABVE.US,D,20260203,000000,1.83,2.165,1.69,2.14,3179566,0
+ABVE.US,D,20260204,000000,2.1,2.16,1.92,2.03,1751015,0
+ABVE.US,D,20260205,000000,1.94,2.06,1.94,1.96,1177175,0
+ABVE.US,D,20260206,000000,1.97,2.05,1.91,1.95,1662400,0
+ABVE.US,D,20260209,000000,1.95,1.97,1.84,1.86,1538660,0
+ABVE.US,D,20260210,000000,1.84,1.85,1.71,1.75,1431942,0
+ABVE.US,D,20260211,000000,1.79,1.79,1.595,1.76,2096740,0
+ABVE.US,D,20260212,000000,1.72,1.75,1.59,1.63,1668693,0
+ABVE.US,D,20260213,000000,1.635,1.64,1.56,1.57,1328799,0
+ABVE.US,D,20260217,000000,1.71,1.84,1.59,1.63,3061342,0
+ABVE.US,D,20260218,000000,1.63,1.69,1.58,1.6,1896928,0
diff --git a/daily/us/nasdaq stocks/1/acnb.us.txt b/daily/us/nasdaq stocks/1/acnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a557688b22a77e0da7362f37106f515a50b6308a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acnb.us.txt	
@@ -0,0 +1,4921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACNB.US,D,20050225,000000,14.8424,14.8424,14.8424,14.8424,1530.12,0
+ACNB.US,D,20050228,000000,14.8424,14.9265,14.8424,14.9265,509.358,0
+ACNB.US,D,20050301,000000,14.8424,14.9265,14.8424,14.8424,2041.52,0
+ACNB.US,D,20050302,000000,14.9265,14.9265,14.8424,14.8424,2116.19,0
+ACNB.US,D,20050303,000000,14.8424,14.9265,14.8424,14.9265,1530.12,0
+ACNB.US,D,20050304,000000,14.9265,14.9265,14.9265,14.9265,164.672,0
+ACNB.US,D,20050307,000000,14.9569,14.9569,14.8669,14.8669,1530.12,0
+ACNB.US,D,20050314,000000,14.8669,14.9569,14.8669,14.9569,2629.64,0
+ACNB.US,D,20050315,000000,14.9569,14.9569,14.9569,14.9569,678.122,0
+ACNB.US,D,20050316,000000,14.9569,14.9569,14.8669,14.8669,2247.11,0
+ACNB.US,D,20050317,000000,14.8669,14.8669,14.8669,14.8669,3081.72,0
+ACNB.US,D,20050321,000000,14.9853,14.9853,14.9853,14.9853,1142.47,0
+ACNB.US,D,20050322,000000,14.9853,14.9853,14.8669,14.8669,1357.26,0
+ACNB.US,D,20050323,000000,14.8669,14.8669,14.8092,14.8092,2209.26,0
+ACNB.US,D,20050324,000000,14.8992,14.8992,14.8092,14.8092,2718.62,0
+ACNB.US,D,20050328,000000,14.8092,14.8092,14.4005,14.4005,6833.38,0
+ACNB.US,D,20050329,000000,14.9265,14.9265,14.6665,14.6665,29605.1,0
+ACNB.US,D,20050330,000000,14.5501,14.7828,14.5149,14.7828,5924.1,0
+ACNB.US,D,20050331,000000,14.5149,14.6665,14.5149,14.6665,9872.14,0
+ACNB.US,D,20050414,000000,14.8092,14.8092,14.4298,14.4298,573.795,0
+ACNB.US,D,20050415,000000,14.8092,14.8092,14.4298,14.4298,1357.26,0
+ACNB.US,D,20050418,000000,14.4298,14.4298,14.4298,14.4298,3225.93,0
+ACNB.US,D,20050420,000000,14.4298,14.4298,14.4298,14.4298,2041.52,0
+ACNB.US,D,20050421,000000,14.4298,14.6665,14.1366,14.6665,5777.84,0
+ACNB.US,D,20050422,000000,14.6665,14.6665,14.6665,14.6665,1192.59,0
+ACNB.US,D,20050425,000000,14.1668,14.1668,14.1668,14.1668,342.64,0
+ACNB.US,D,20050426,000000,14.6665,14.6665,14.6665,14.6665,579.932,0
+ACNB.US,D,20050428,000000,14.1668,14.1668,14.074,14.074,2371.89,0
+ACNB.US,D,20050429,000000,14.3751,14.3751,14.3751,14.3751,871.432,0
+ACNB.US,D,20050502,000000,14.3751,14.3751,14.3751,14.3751,657.665,0
+ACNB.US,D,20050504,000000,14.074,14.074,14.074,14.074,2063,0
+ACNB.US,D,20050505,000000,14.074,14.074,14.074,14.074,853.022,0
+ACNB.US,D,20050506,000000,14.074,14.3399,14.074,14.3399,4186.35,0
+ACNB.US,D,20050511,000000,14.3399,14.3399,14.3399,14.3399,1696.83,0
+ACNB.US,D,20050512,000000,14.074,14.074,14.074,14.074,733.353,0
+ACNB.US,D,20050517,000000,14.1366,14.1366,14.074,14.074,1521.93,0
+ACNB.US,D,20050518,000000,14.074,14.074,13.9019,14.074,11034,0
+ACNB.US,D,20050519,000000,14.074,14.074,13.4893,13.8198,10940.9,0
+ACNB.US,D,20050520,000000,13.55,14.2256,13.55,14.1366,3225.93,0
+ACNB.US,D,20050523,000000,14.074,14.074,13.55,14.074,13421.2,0
+ACNB.US,D,20050524,000000,13.55,13.55,13.55,13.55,1357.26,0
+ACNB.US,D,20050525,000000,13.7837,13.7837,13.7837,13.7837,509.358,0
+ACNB.US,D,20050526,000000,13.6076,13.6076,13.6076,13.6076,1641.6,0
+ACNB.US,D,20050527,000000,13.6076,13.7837,13.6076,13.6076,3436.63,0
+ACNB.US,D,20050531,000000,13.7837,13.7837,13.7837,13.7837,1014.62,0
+ACNB.US,D,20050601,000000,13.9361,14.074,13.7837,14.074,5331.9,0
+ACNB.US,D,20050602,000000,14.074,14.074,13.7837,13.7837,1014.62,0
+ACNB.US,D,20050603,000000,13.6076,14.074,13.6076,14.074,2624.52,0
+ACNB.US,D,20050606,000000,14.074,14.074,14.074,14.074,1012.58,0
+ACNB.US,D,20050607,000000,14.074,14.074,13.55,14.074,7039.99,0
+ACNB.US,D,20050608,000000,13.7837,13.7837,13.7837,13.7837,342.64,0
+ACNB.US,D,20050609,000000,13.55,13.55,13.4893,13.55,6747.46,0
+ACNB.US,D,20050610,000000,13.639,13.639,13.639,13.639,164.672,0
+ACNB.US,D,20050613,000000,13.55,13.639,13.55,13.55,2578.5,0
+ACNB.US,D,20050614,000000,13.55,13.55,13.55,13.55,342.64,0
+ACNB.US,D,20050615,000000,13.639,13.639,13.639,13.639,1696.83,0
+ACNB.US,D,20050616,000000,13.639,13.639,13.55,13.55,1125.08,0
+ACNB.US,D,20050617,000000,13.55,13.55,13.55,13.55,1283.62,0
+ACNB.US,D,20050620,000000,13.639,13.639,13.639,13.639,2304.38,0
+ACNB.US,D,20050621,000000,13.4893,13.4893,13.4893,13.4893,3695.4,0
+ACNB.US,D,20050623,000000,13.4893,13.726,13.4893,13.726,3397.76,0
+ACNB.US,D,20050624,000000,13.4893,13.6672,13.2556,13.2556,7166.81,0
+ACNB.US,D,20050627,000000,13.6076,13.6076,13.6076,13.6076,422.419,0
+ACNB.US,D,20050628,000000,13.6076,13.6076,13.6076,13.6076,898.025,0
+ACNB.US,D,20050630,000000,13.6076,13.6076,13.2556,13.4893,1901.4,0
+ACNB.US,D,20050701,000000,13.286,13.55,13.286,13.55,6972.48,0
+ACNB.US,D,20050705,000000,13.4346,13.4346,12.9086,13.0494,5898.53,0
+ACNB.US,D,20050706,000000,12.9086,13.2009,12.9086,13.2009,1358.28,0
+ACNB.US,D,20050707,000000,13.2009,13.3407,13.2009,13.3407,2897.61,0
+ACNB.US,D,20050708,000000,13.2009,13.2009,12.9086,13.2009,6438.57,0
+ACNB.US,D,20050711,000000,13.6076,13.6076,12.9086,12.9086,6796.56,0
+ACNB.US,D,20050712,000000,12.9086,13.4346,12.9086,13.4346,51645.6,0
+ACNB.US,D,20050713,000000,13.4346,13.6672,13.4346,13.639,7730.38,0
+ACNB.US,D,20050714,000000,13.6672,13.6672,13.3407,13.3407,3726.09,0
+ACNB.US,D,20050715,000000,13.3407,13.3407,13.3407,13.3407,1074.97,0
+ACNB.US,D,20050718,000000,13.2254,13.5832,13.2254,13.5832,1049.4,0
+ACNB.US,D,20050719,000000,13.3407,13.3407,13.3407,13.3407,904.162,0
+ACNB.US,D,20050720,000000,13.4893,13.7837,13.3407,13.7837,10120.6,0
+ACNB.US,D,20050721,000000,13.7837,13.7837,13.639,13.639,780.402,0
+ACNB.US,D,20050722,000000,13.4346,13.4346,13.0494,13.0494,3121.61,0
+ACNB.US,D,20050725,000000,13.2009,13.2009,13.0494,13.0494,3800.75,0
+ACNB.US,D,20050726,000000,13.639,13.639,13.639,13.639,1196.68,0
+ACNB.US,D,20050727,000000,13.1647,13.1647,13.1647,13.1647,164.672,0
+ACNB.US,D,20050728,000000,13.639,13.639,13.3407,13.3407,678.122,0
+ACNB.US,D,20050801,000000,13.639,14.074,13.639,14.074,8494.42,0
+ACNB.US,D,20050802,000000,13.4893,13.4893,13.4893,13.4893,853.022,0
+ACNB.US,D,20050803,000000,13.4893,13.4893,13.4893,13.4893,1696.83,0
+ACNB.US,D,20050804,000000,13.4893,13.4893,13.2556,13.2556,1192.59,0
+ACNB.US,D,20050805,000000,13.2009,13.639,13.2009,13.639,1237.59,0
+ACNB.US,D,20050808,000000,13.639,13.639,13.639,13.639,678.122,0
+ACNB.US,D,20050810,000000,14.074,14.074,14.074,14.074,164.672,0
+ACNB.US,D,20050811,000000,13.4893,13.4893,13.4893,13.4893,376.393,0
+ACNB.US,D,20050812,000000,14.074,14.074,13.2009,13.2009,3397.76,0
+ACNB.US,D,20050815,000000,13.2009,13.2009,13.2009,13.2009,470.491,0
+ACNB.US,D,20050817,000000,13.4893,13.4893,13.2009,13.2009,4278.4,0
+ACNB.US,D,20050818,000000,13.2009,13.3407,13.0494,13.3407,9130.61,0
+ACNB.US,D,20050822,000000,13.11,13.11,13.11,13.11,482.765,0
+ACNB.US,D,20050824,000000,13.3407,13.3407,13.11,13.11,2594.86,0
+ACNB.US,D,20050825,000000,13.2009,13.2009,13.2009,13.2009,1914.69,0
+ACNB.US,D,20050829,000000,13.2556,13.2556,13.11,13.11,685.281,0
+ACNB.US,D,20050901,000000,13.11,13.11,12.9086,12.9086,4418.53,0
+ACNB.US,D,20050902,000000,12.9936,13.2009,12.9936,13.2009,3570.62,0
+ACNB.US,D,20050906,000000,12.9936,12.9936,12.9936,12.9936,780.402,0
+ACNB.US,D,20050907,000000,12.9936,13.11,12.9936,13.11,1073.94,0
+ACNB.US,D,20050908,000000,12.9936,13.4893,12.9936,13.4893,7641.4,0
+ACNB.US,D,20050909,000000,13.0494,14.074,13.022,14.074,4959.59,0
+ACNB.US,D,20050912,000000,13.0836,13.0836,13.0836,13.0836,509.358,0
+ACNB.US,D,20050913,000000,13.0836,13.9577,13.022,13.9577,5492.48,0
+ACNB.US,D,20050915,000000,13.0836,13.4893,13.0836,13.4893,5272.57,0
+ACNB.US,D,20050916,000000,13.9577,13.9577,13.2556,13.2556,7319.21,0
+ACNB.US,D,20050920,000000,13.2556,13.2556,13.2556,13.2556,470.491,0
+ACNB.US,D,20050921,000000,13.2556,13.2556,12.933,13.2254,5012.78,0
+ACNB.US,D,20050922,000000,13.374,13.374,12.933,13.0836,10159.5,0
+ACNB.US,D,20050923,000000,13.022,13.11,13.022,13.11,355.937,0
+ACNB.US,D,20050926,000000,13.022,13.0836,12.933,12.933,6931.57,0
+ACNB.US,D,20050927,000000,13.11,13.3407,12.9086,12.9086,3570.62,0
+ACNB.US,D,20050928,000000,13.2009,13.2009,13.2009,13.2009,937.915,0
+ACNB.US,D,20050929,000000,12.933,12.933,12.933,12.933,2063,0
+ACNB.US,D,20051003,000000,12.933,12.933,12.9086,12.9086,2288.02,0
+ACNB.US,D,20051004,000000,12.8118,12.9086,12.7893,12.9086,6163.44,0
+ACNB.US,D,20051005,000000,12.7571,12.7571,12.7571,12.7571,1530.12,0
+ACNB.US,D,20051006,000000,12.4911,12.4911,12.409,12.4911,1731.61,0
+ACNB.US,D,20051007,000000,12.4911,13.4893,12.4911,13.4893,11060.6,0
+ACNB.US,D,20051010,000000,13.4893,13.4893,13.2009,13.2009,853.022,0
+ACNB.US,D,20051011,000000,13.2009,13.2009,13.2009,13.2009,422.419,0
+ACNB.US,D,20051012,000000,13.2009,13.2009,12.6085,12.6085,3905.08,0
+ACNB.US,D,20051014,000000,12.6085,12.6085,12.6085,12.6085,638.232,0
+ACNB.US,D,20051017,000000,12.6085,12.6085,12.4656,12.4656,678.122,0
+ACNB.US,D,20051018,000000,12.4344,12.4911,12.3503,12.3503,3323.1,0
+ACNB.US,D,20051019,000000,12.3219,12.3219,12.0267,12.1743,4033.95,0
+ACNB.US,D,20051020,000000,11.9925,12.0267,11.9338,12.0267,1271.35,0
+ACNB.US,D,20051021,000000,12.0267,12.1411,12.0267,12.1411,923.596,0
+ACNB.US,D,20051026,000000,11.9651,12.0267,11.7578,11.8752,7549.34,0
+ACNB.US,D,20051027,000000,11.7578,11.8752,11.7334,11.8752,1864.57,0
+ACNB.US,D,20051028,000000,11.8155,11.8488,11.7334,11.8488,1493.3,0
+ACNB.US,D,20051031,000000,11.792,11.8488,11.792,11.8488,853.022,0
+ACNB.US,D,20051101,000000,11.792,11.792,11.7334,11.7334,3894.85,0
+ACNB.US,D,20051102,000000,11.7334,11.7334,11.44,11.6758,5522.14,0
+ACNB.US,D,20051103,000000,11.6758,11.7334,11.6141,11.6141,4830.72,0
+ACNB.US,D,20051104,000000,11.7334,11.7334,11.7334,11.7334,342.64,0
+ACNB.US,D,20051107,000000,11.7334,11.7334,11.7334,11.7334,509.358,0
+ACNB.US,D,20051108,000000,11.7334,11.7334,11.5583,11.5583,1530.12,0
+ACNB.US,D,20051109,000000,11.5583,11.6141,11.5583,11.6141,5097.67,0
+ACNB.US,D,20051111,000000,11.6758,12.1743,11.5857,11.7334,3738.36,0
+ACNB.US,D,20051114,000000,11.7334,11.8752,11.7334,11.8752,1357.26,0
+ACNB.US,D,20051115,000000,12.2554,12.318,11.8752,12.318,10873.4,0
+ACNB.US,D,20051116,000000,12.318,12.318,12.318,12.318,6582.79,0
+ACNB.US,D,20051117,000000,12.1743,12.318,12.1743,12.318,853.022,0
+ACNB.US,D,20051118,000000,12.1743,12.1743,12.0267,12.0267,3738.36,0
+ACNB.US,D,20051122,000000,12.0267,12.0267,11.8752,11.8752,3659.6,0
+ACNB.US,D,20051123,000000,12.0267,12.0267,12.0267,12.0267,509.358,0
+ACNB.US,D,20051125,000000,11.792,12.0267,11.792,12.0267,452.081,0
+ACNB.US,D,20051128,000000,11.8752,11.8752,11.8752,11.8752,342.64,0
+ACNB.US,D,20051129,000000,12.0619,12.0619,11.8301,11.8301,853.022,0
+ACNB.US,D,20051130,000000,11.6561,11.6561,11.6561,11.6561,164.672,0
+ACNB.US,D,20051202,000000,11.9485,11.9485,11.9485,11.9485,853.022,0
+ACNB.US,D,20051205,000000,11.6561,11.9485,11.5379,11.7119,7272.16,0
+ACNB.US,D,20051206,000000,11.7119,11.7119,11.7119,11.7119,2222.56,0
+ACNB.US,D,20051207,000000,11.7119,11.7715,11.6561,11.6561,8723.53,0
+ACNB.US,D,20051208,000000,11.7715,11.7715,11.6561,11.6561,1658.99,0
+ACNB.US,D,20051209,000000,11.6992,11.749,11.6561,11.6561,921.55,0
+ACNB.US,D,20051212,000000,11.622,11.749,11.4811,11.749,5527.25,0
+ACNB.US,D,20051213,000000,11.3315,11.3315,11.2964,11.2964,914.39,0
+ACNB.US,D,20051214,000000,11.6561,11.6561,11.2964,11.4811,3680.06,0
+ACNB.US,D,20051215,000000,11.2397,11.622,11.2397,11.622,6104.12,0
+ACNB.US,D,20051216,000000,11.622,11.6805,11.5662,11.6805,4196.58,0
+ACNB.US,D,20051219,000000,11.6561,11.7119,11.6561,11.7119,3650.4,0
+ACNB.US,D,20051220,000000,11.6805,11.6805,11.6561,11.6805,7810.16,0
+ACNB.US,D,20051221,000000,11.6805,11.6805,11.6561,11.6561,1530.12,0
+ACNB.US,D,20051222,000000,11.6561,11.749,11.5379,11.749,3053.08,0
+ACNB.US,D,20051223,000000,11.622,11.749,11.622,11.749,10228,0
+ACNB.US,D,20051227,000000,11.622,11.622,11.5379,11.5379,6796.56,0
+ACNB.US,D,20051228,000000,11.5379,11.7715,11.5379,11.6805,2561.11,0
+ACNB.US,D,20051229,000000,11.5379,11.5662,11.5379,11.5662,8451.46,0
+ACNB.US,D,20051230,000000,11.6805,12.0619,11.5379,11.7119,10005.1,0
+ACNB.US,D,20060103,000000,11.5379,11.5379,11.4811,11.4811,4588.31,0
+ACNB.US,D,20060104,000000,11.622,11.622,11.4811,11.4811,2629.64,0
+ACNB.US,D,20060105,000000,11.622,11.622,11.3883,11.622,26038.6,0
+ACNB.US,D,20060106,000000,11.4811,11.622,11.4205,11.622,5226.55,0
+ACNB.US,D,20060109,000000,11.4811,11.622,11.3639,11.3639,5435.2,0
+ACNB.US,D,20060110,000000,11.3639,11.4811,11.3639,11.4811,1169.07,0
+ACNB.US,D,20060111,000000,11.4811,11.4811,11.4811,11.4811,4189.42,0
+ACNB.US,D,20060112,000000,11.622,11.622,11.622,11.622,3293.44,0
+ACNB.US,D,20060113,000000,11.622,11.7715,11.4811,11.7715,1696.83,0
+ACNB.US,D,20060117,000000,11.4811,11.7715,11.4811,11.6805,17582,0
+ACNB.US,D,20060118,000000,11.7715,11.7715,11.622,11.7119,8746.03,0
+ACNB.US,D,20060119,000000,11.7119,11.7715,11.7119,11.7715,1271.35,0
+ACNB.US,D,20060120,000000,11.5379,11.7715,11.5379,11.7715,4010.43,0
+ACNB.US,D,20060123,000000,11.5379,11.5379,11.5379,11.5379,1357.26,0
+ACNB.US,D,20060124,000000,11.7715,11.7715,11.622,11.7715,3907.12,0
+ACNB.US,D,20060125,000000,11.7715,12.0052,11.7715,12.0052,3005.01,0
+ACNB.US,D,20060126,000000,11.8301,11.8301,11.8301,11.8301,164.672,0
+ACNB.US,D,20060127,000000,11.8879,11.8879,11.8879,11.8879,853.022,0
+ACNB.US,D,20060131,000000,12.0619,12.0619,12.0619,12.0619,853.022,0
+ACNB.US,D,20060201,000000,12.0619,12.0619,12.0619,12.0619,4137.26,0
+ACNB.US,D,20060202,000000,12.1235,12.1235,12.0619,12.0619,2544.74,0
+ACNB.US,D,20060206,000000,12.0619,12.1235,12.0619,12.0619,6370.05,0
+ACNB.US,D,20060207,000000,11.9211,12.0619,11.9211,12.0619,3053.08,0
+ACNB.US,D,20060209,000000,12.0619,12.0619,12.0619,12.0619,1014.62,0
+ACNB.US,D,20060210,000000,12.2153,12.2153,12.2153,12.2153,342.64,0
+ACNB.US,D,20060213,000000,12.0052,12.0619,12.0052,12.0052,4588.31,0
+ACNB.US,D,20060214,000000,12.2153,12.2153,12.2153,12.2153,509.358,0
+ACNB.US,D,20060215,000000,12.0824,12.0824,12.0619,12.0619,2911.93,0
+ACNB.US,D,20060217,000000,12.0619,12.2153,11.7715,11.7715,6507.1,0
+ACNB.US,D,20060221,000000,11.7715,11.9211,11.7715,11.7715,6329.13,0
+ACNB.US,D,20060222,000000,11.7715,11.7715,11.7715,11.7715,1613.99,0
+ACNB.US,D,20060223,000000,12.0961,12.2153,12.0961,12.2153,1696.83,0
+ACNB.US,D,20060224,000000,12.2153,12.5057,12.2153,12.5057,1102.58,0
+ACNB.US,D,20060227,000000,12.0619,12.0619,12.0619,12.0619,1374.65,0
+ACNB.US,D,20060228,000000,12.3601,12.3601,12.0619,12.0619,2041.52,0
+ACNB.US,D,20060301,000000,12.3601,12.5057,12.2153,12.2153,5957.85,0
+ACNB.US,D,20060302,000000,12.0619,12.2153,12.0619,12.2153,5097.67,0
+ACNB.US,D,20060303,000000,12.0619,12.2153,11.749,11.749,44384.7,0
+ACNB.US,D,20060306,000000,12.0619,12.2153,12.0619,12.2153,1357.26,0
+ACNB.US,D,20060307,000000,12.0619,12.2153,12.0619,12.0619,2041.52,0
+ACNB.US,D,20060308,000000,12.0052,12.0052,11.7715,11.7715,3541.98,0
+ACNB.US,D,20060309,000000,12.0619,12.0619,11.7715,11.9211,5561,0
+ACNB.US,D,20060310,000000,11.9211,12.3601,11.9211,12.2153,4265.11,0
+ACNB.US,D,20060315,000000,12.3053,12.3053,11.6561,11.6561,4886.97,0
+ACNB.US,D,20060316,000000,11.8879,11.8879,11.8879,11.8879,1167.02,0
+ACNB.US,D,20060317,000000,11.9211,12.2153,11.9211,12.2153,1951.51,0
+ACNB.US,D,20060322,000000,12.188,12.188,11.8635,11.8635,3989.97,0
+ACNB.US,D,20060324,000000,11.8301,11.8301,11.7119,11.7119,853.022,0
+ACNB.US,D,20060327,000000,11.9211,11.9211,11.7119,11.7119,4249.76,0
+ACNB.US,D,20060328,000000,12.0052,12.0052,12.0052,12.0052,235.245,0
+ACNB.US,D,20060331,000000,12.0619,12.1519,11.9211,12.1519,8183.49,0
+ACNB.US,D,20060403,000000,11.9211,11.9211,11.9211,11.9211,164.672,0
+ACNB.US,D,20060404,000000,11.9211,11.9211,11.9211,11.9211,1030.99,0
+ACNB.US,D,20060405,000000,11.9582,12.1519,11.9582,12.0619,52086.5,0
+ACNB.US,D,20060406,000000,12.0619,12.1519,11.9485,12.0052,16111.2,0
+ACNB.US,D,20060407,000000,12.0052,12.2153,12.0052,12.2153,9341.3,0
+ACNB.US,D,20060410,000000,12.2153,12.2153,12.2153,12.2153,765.06,0
+ACNB.US,D,20060411,000000,12.0619,12.0619,12.0619,12.0619,1731.61,0
+ACNB.US,D,20060412,000000,12.2153,12.2153,12.0619,12.2153,3071.49,0
+ACNB.US,D,20060413,000000,12.2153,12.2153,12.2153,12.2153,1783.77,0
+ACNB.US,D,20060417,000000,12.0619,12.2153,12.0619,12.0619,3058.19,0
+ACNB.US,D,20060418,000000,12.1519,12.2153,12.1519,12.2153,3765.98,0
+ACNB.US,D,20060419,000000,12.0619,12.2153,11.7715,12.0619,13132.8,0
+ACNB.US,D,20060420,000000,11.8635,12.0619,11.8635,12.0619,3754.72,0
+ACNB.US,D,20060421,000000,11.8879,12.0619,11.8879,12.0619,4806.17,0
+ACNB.US,D,20060424,000000,11.9211,12.2153,11.9211,11.9211,4160.78,0
+ACNB.US,D,20060425,000000,11.9211,12.2153,11.9211,11.9211,2638.84,0
+ACNB.US,D,20060426,000000,11.9211,12.0619,11.9211,12.0619,1530.12,0
+ACNB.US,D,20060427,000000,12.0619,12.2153,12.0619,12.2153,1102.58,0
+ACNB.US,D,20060428,000000,12.0619,12.1235,11.9211,11.9485,5777.84,0
+ACNB.US,D,20060501,000000,12.1519,12.3601,12.0619,12.3601,7475.7,0
+ACNB.US,D,20060502,000000,12.2153,12.2153,12.2153,12.2153,1357.26,0
+ACNB.US,D,20060503,000000,12.3601,12.3601,12.3601,12.3601,386.621,0
+ACNB.US,D,20060504,000000,12.2153,12.2153,12.2153,12.2153,342.64,0
+ACNB.US,D,20060505,000000,12.3298,12.6543,12.3298,12.6543,3667.79,0
+ACNB.US,D,20060508,000000,12.4197,12.4911,12.4197,12.4911,2155.05,0
+ACNB.US,D,20060509,000000,12.6543,12.6543,12.6543,12.6543,164.672,0
+ACNB.US,D,20060510,000000,12.6543,12.6543,12.4197,12.4471,3566.53,0
+ACNB.US,D,20060511,000000,12.4471,12.4911,12.3601,12.3601,11239.6,0
+ACNB.US,D,20060512,000000,12.5057,12.9203,12.5057,12.9203,4437.96,0
+ACNB.US,D,20060515,000000,12.8029,12.9203,12.3895,12.3895,6002.86,0
+ACNB.US,D,20060516,000000,12.3895,12.3895,12.3601,12.3601,3225.93,0
+ACNB.US,D,20060517,000000,12.3601,12.3601,12.2153,12.2153,3577.78,0
+ACNB.US,D,20060518,000000,12.2153,12.2153,12.2153,12.2153,342.64,0
+ACNB.US,D,20060519,000000,12.0619,12.2153,11.8047,11.8047,4119.87,0
+ACNB.US,D,20060522,000000,12.2153,12.2153,12.2153,12.2153,326.275,0
+ACNB.US,D,20060523,000000,12.1235,12.2153,11.8301,11.8301,4842.99,0
+ACNB.US,D,20060524,000000,12.5057,12.5057,11.8301,12.5057,6370.05,0
+ACNB.US,D,20060525,000000,12.4793,12.6543,12.3601,12.3601,7311.03,0
+ACNB.US,D,20060526,000000,12.3601,12.3601,12.3601,12.3601,509.358,0
+ACNB.US,D,20060530,000000,12.3601,12.3601,12.3601,12.3601,1696.83,0
+ACNB.US,D,20060531,000000,12.6543,12.6543,12.3601,12.6543,4331.59,0
+ACNB.US,D,20060602,000000,12.0619,12.2153,12.0619,12.2153,2184.71,0
+ACNB.US,D,20060605,000000,11.8301,11.8301,11.8301,11.8301,877.569,0
+ACNB.US,D,20060606,000000,11.8301,11.8301,11.8047,11.8047,1024.85,0
+ACNB.US,D,20060607,000000,12.3601,12.3601,11.8047,11.8047,1696.83,0
+ACNB.US,D,20060608,000000,11.8047,11.8047,11.7715,11.7715,2041.52,0
+ACNB.US,D,20060614,000000,11.7793,11.7793,11.7715,11.7715,765.06,0
+ACNB.US,D,20060616,000000,12.0619,12.0619,11.7715,11.7715,3773.14,0
+ACNB.US,D,20060619,000000,11.8301,11.8301,11.8301,11.8301,235.245,0
+ACNB.US,D,20060620,000000,11.8301,12.1519,11.8301,12.1519,1394.08,0
+ACNB.US,D,20060622,000000,12.3601,12.3601,11.8301,11.8301,1581.26,0
+ACNB.US,D,20060626,000000,11.8635,11.8635,11.8047,11.8047,2802.49,0
+ACNB.US,D,20060627,000000,12.3601,12.3601,12.3298,12.3298,1489.2,0
+ACNB.US,D,20060628,000000,11.8047,12.3053,11.7715,11.7715,7258.87,0
+ACNB.US,D,20060629,000000,11.749,12.0052,11.749,12.0052,678.122,0
+ACNB.US,D,20060630,000000,11.9485,11.9485,11.4811,11.5379,3443.79,0
+ACNB.US,D,20060706,000000,11.4811,11.5906,11.2397,11.2397,4249.76,0
+ACNB.US,D,20060710,000000,11.2964,11.749,11.18,11.3315,20862.2,0
+ACNB.US,D,20060713,000000,11.749,11.749,11.2964,11.2964,509.358,0
+ACNB.US,D,20060717,000000,11.749,11.749,11.749,11.749,342.64,0
+ACNB.US,D,20060720,000000,11.3677,11.749,11.3677,11.749,1357.26,0
+ACNB.US,D,20060721,000000,11.749,11.749,11.749,11.749,620.844,0
+ACNB.US,D,20060724,000000,11.4811,11.4811,11.4811,11.4811,171.831,0
+ACNB.US,D,20060725,000000,11.749,11.749,11.622,11.622,1271.35,0
+ACNB.US,D,20060726,000000,11.5075,11.5075,11.5075,11.5075,2544.74,0
+ACNB.US,D,20060727,000000,11.5075,11.5075,11.5075,11.5075,1192.59,0
+ACNB.US,D,20060728,000000,11.749,11.749,11.5662,11.5662,2972.28,0
+ACNB.US,D,20060731,000000,11.5662,11.5662,11.5379,11.5379,678.122,0
+ACNB.US,D,20060801,000000,11.622,11.622,11.622,11.622,678.122,0
+ACNB.US,D,20060802,000000,11.749,11.749,11.622,11.622,2481.33,0
+ACNB.US,D,20060803,000000,11.7119,11.7119,11.6561,11.6561,1696.83,0
+ACNB.US,D,20060804,000000,11.622,11.9788,11.622,11.9788,1192.59,0
+ACNB.US,D,20060807,000000,11.7119,11.7119,11.7119,11.7119,1696.83,0
+ACNB.US,D,20060808,000000,11.622,11.622,11.622,11.622,1696.83,0
+ACNB.US,D,20060809,000000,11.7578,11.7578,11.5974,11.5974,7909.37,0
+ACNB.US,D,20060810,000000,11.7119,11.7119,11.7119,11.7119,1696.83,0
+ACNB.US,D,20060811,000000,11.622,11.622,11.622,11.622,4498.31,0
+ACNB.US,D,20060814,000000,11.622,11.7119,11.622,11.622,3823.25,0
+ACNB.US,D,20060815,000000,11.7119,11.7119,11.5379,11.6561,2531.45,0
+ACNB.US,D,20060816,000000,11.5379,11.7715,11.5379,11.7715,5488.39,0
+ACNB.US,D,20060817,000000,11.5974,11.9788,11.5974,11.7715,2937.5,0
+ACNB.US,D,20060821,000000,12.0619,12.2153,11.5974,12.0619,4757.08,0
+ACNB.US,D,20060822,000000,11.6561,11.8879,11.6561,11.8879,2544.74,0
+ACNB.US,D,20060823,000000,11.622,11.622,11.622,11.622,2371.89,0
+ACNB.US,D,20060824,000000,11.7119,11.7715,11.6561,11.7715,2209.26,0
+ACNB.US,D,20060825,000000,11.622,11.622,11.622,11.622,853.022,0
+ACNB.US,D,20060829,000000,11.7715,11.7715,11.749,11.7715,7604.58,0
+ACNB.US,D,20060830,000000,11.6561,12.3601,11.6561,12.3601,2656.23,0
+ACNB.US,D,20060831,000000,12.3601,12.3601,12.3601,12.3601,1530.12,0
+ACNB.US,D,20060905,000000,12.0619,12.0619,11.6561,11.6561,2099.82,0
+ACNB.US,D,20060906,000000,11.7715,11.9211,11.4811,11.4811,6239.13,0
+ACNB.US,D,20060907,000000,11.4811,11.4811,11.4811,11.4811,164.672,0
+ACNB.US,D,20060908,000000,11.7715,11.7715,11.7715,11.7715,678.122,0
+ACNB.US,D,20060912,000000,11.9485,11.9485,11.4811,11.9485,3160.47,0
+ACNB.US,D,20060913,000000,11.7715,11.7715,11.7715,11.7715,1820.59,0
+ACNB.US,D,20060915,000000,11.9485,12.2153,11.9485,12.2153,1892.19,0
+ACNB.US,D,20060918,000000,12.2153,12.2153,11.7578,11.7715,4924.82,0
+ACNB.US,D,20060919,000000,11.749,11.7715,11.5974,11.7715,3173.77,0
+ACNB.US,D,20060920,000000,11.5974,11.7715,11.5974,11.7715,3800.75,0
+ACNB.US,D,20060921,000000,11.5974,11.8635,11.5974,11.7119,3053.08,0
+ACNB.US,D,20060922,000000,11.7119,11.7119,11.7119,11.7119,509.358,0
+ACNB.US,D,20060925,000000,11.7119,11.7119,11.7119,11.7119,620.844,0
+ACNB.US,D,20060926,000000,12.0619,12.0619,11.8301,11.8301,1135.31,0
+ACNB.US,D,20060927,000000,11.7119,12.0619,11.7119,12.0619,2929.32,0
+ACNB.US,D,20060928,000000,12.0619,12.0619,11.7119,11.7119,4339.77,0
+ACNB.US,D,20060929,000000,11.9211,11.9211,11.9211,11.9211,252.633,0
+ACNB.US,D,20061002,000000,11.7119,11.7715,11.7119,11.7715,1995.49,0
+ACNB.US,D,20061003,000000,11.622,12.3601,11.622,11.7715,2398.48,0
+ACNB.US,D,20061004,000000,11.7715,11.7715,11.6805,11.6805,1362.38,0
+ACNB.US,D,20061005,000000,11.6805,11.8879,11.622,11.622,1442.15,0
+ACNB.US,D,20061006,000000,11.9485,11.9485,11.9485,11.9485,164.672,0
+ACNB.US,D,20061009,000000,11.622,11.7715,11.622,11.7715,1951.51,0
+ACNB.US,D,20061010,000000,11.8879,12.3053,11.7715,11.7715,6182.87,0
+ACNB.US,D,20061011,000000,12.1235,12.1235,11.7715,11.8047,17326.3,0
+ACNB.US,D,20061012,000000,12.1235,12.1235,11.7793,12.0052,6454.94,0
+ACNB.US,D,20061013,000000,11.9788,11.9788,11.9211,11.9211,2371.89,0
+ACNB.US,D,20061017,000000,11.9211,11.9788,11.9211,11.9788,5435.2,0
+ACNB.US,D,20061018,000000,11.9211,11.9211,11.9211,11.9211,3397.76,0
+ACNB.US,D,20061019,000000,12.0619,12.0619,11.8703,12.0619,5487.36,0
+ACNB.US,D,20061020,000000,11.8703,11.9211,11.8301,11.9211,4155.67,0
+ACNB.US,D,20061023,000000,11.8635,11.9152,11.7715,11.9152,33243.3,0
+ACNB.US,D,20061024,000000,11.9788,11.9788,11.8106,11.8635,10758.9,0
+ACNB.US,D,20061025,000000,11.8301,11.9788,11.8301,11.9788,3738.36,0
+ACNB.US,D,20061026,000000,12.0052,12.0384,11.9211,11.9211,5180.52,0
+ACNB.US,D,20061027,000000,11.837,11.8635,11.837,11.8635,8080.18,0
+ACNB.US,D,20061030,000000,11.9788,12.0619,11.9788,12.0619,4418.53,0
+ACNB.US,D,20061031,000000,11.8879,11.9485,11.8879,11.9485,853.022,0
+ACNB.US,D,20061102,000000,11.9788,11.9788,11.9788,11.9788,802.904,0
+ACNB.US,D,20061103,000000,11.9788,11.9788,11.9788,11.9788,353.891,0
+ACNB.US,D,20061107,000000,11.9866,11.9866,11.9866,11.9866,251.61,0
+ACNB.US,D,20061108,000000,12.0619,12.0619,12.0052,12.0052,2388.25,0
+ACNB.US,D,20061109,000000,12.0619,12.0619,11.9866,11.9866,1289.76,0
+ACNB.US,D,20061110,000000,12.1235,12.1235,12.1235,12.1235,2031.29,0
+ACNB.US,D,20061113,000000,12.0052,12.188,12.0052,12.188,1550.57,0
+ACNB.US,D,20061114,000000,12.0052,12.188,12.0052,12.188,5804.43,0
+ACNB.US,D,20061115,000000,12.0267,12.0267,12.013,12.013,1357.26,0
+ACNB.US,D,20061116,000000,12.0052,12.0619,11.9788,12.0052,6025.36,0
+ACNB.US,D,20061120,000000,12.0052,12.0052,12.0052,12.0052,4077.93,0
+ACNB.US,D,20061121,000000,12.0619,12.0619,12.0619,12.0619,1493.3,0
+ACNB.US,D,20061122,000000,12.0052,12.2701,12.0052,12.0619,14933,0
+ACNB.US,D,20061124,000000,12.0619,12.1235,12.0619,12.1235,3118.54,0
+ACNB.US,D,20061128,000000,12.0961,12.0961,12.0961,12.0961,551.293,0
+ACNB.US,D,20061129,000000,12.9799,12.9799,12.2086,12.2086,3236.16,0
+ACNB.US,D,20061130,000000,12.0824,12.8273,12.0824,12.8273,2220.51,0
+ACNB.US,D,20061201,000000,12.3973,12.5194,12.3601,12.3601,2993.76,0
+ACNB.US,D,20061204,000000,12.2086,12.3601,12.1411,12.3601,6021.27,0
+ACNB.US,D,20061205,000000,12.2086,12.3601,12.2086,12.3601,5823.87,0
+ACNB.US,D,20061206,000000,12.2086,12.5194,12.2086,12.3601,2667.48,0
+ACNB.US,D,20061207,000000,12.5194,12.5194,12.4853,12.4853,1781.73,0
+ACNB.US,D,20061208,000000,12.3601,12.3601,12.2086,12.3601,7046.12,0
+ACNB.US,D,20061211,000000,12.4197,12.4197,12.4197,12.4197,1174.18,0
+ACNB.US,D,20061212,000000,12.8273,12.8273,12.5194,12.5194,6440.62,0
+ACNB.US,D,20061215,000000,12.3601,12.4539,12.2389,12.4539,10141.1,0
+ACNB.US,D,20061218,000000,12.668,12.8273,12.3601,12.3601,28123.1,0
+ACNB.US,D,20061219,000000,12.2389,12.2643,12.2389,12.2643,973.713,0
+ACNB.US,D,20061220,000000,12.2643,12.3298,12.2643,12.3298,1781.73,0
+ACNB.US,D,20061221,000000,12.3601,12.3669,12.3298,12.3298,2436.32,0
+ACNB.US,D,20061222,000000,12.3298,12.4853,12.3005,12.3425,10375.3,0
+ACNB.US,D,20061226,000000,12.2086,12.2389,12.0511,12.2389,15700.1,0
+ACNB.US,D,20061227,000000,12.1743,12.2086,12.1743,12.2086,1137.36,0
+ACNB.US,D,20061228,000000,12.2389,12.3298,12.2086,12.3298,12803.5,0
+ACNB.US,D,20061229,000000,12.3298,12.3298,12.3298,12.3298,731.308,0
+ACNB.US,D,20070103,000000,12.2389,12.3298,12.2389,12.2389,4561.72,0
+ACNB.US,D,20070104,000000,12.2389,12.2389,12.2389,12.2389,3375.26,0
+ACNB.US,D,20070105,000000,12.3601,12.3601,12.2389,12.2389,1661.04,0
+ACNB.US,D,20070108,000000,12.5194,12.5194,12.3053,12.5194,4446.14,0
+ACNB.US,D,20070110,000000,12.318,12.318,12.3112,12.3112,2099.82,0
+ACNB.US,D,20070111,000000,12.3112,12.6085,12.3112,12.3601,11124,0
+ACNB.US,D,20070112,000000,12.4853,12.4853,12.3601,12.3601,4935.05,0
+ACNB.US,D,20070116,000000,12.3601,12.3601,12.3601,12.3601,1418.63,0
+ACNB.US,D,20070118,000000,12.3601,12.4853,12.3601,12.4853,8865.7,0
+ACNB.US,D,20070119,000000,12.4853,12.4853,12.3601,12.3601,933.824,0
+ACNB.US,D,20070122,000000,12.5771,12.5771,12.5771,12.5771,1622.17,0
+ACNB.US,D,20070123,000000,12.5771,12.5771,12.5771,12.5771,153.421,0
+ACNB.US,D,20070124,000000,12.3973,12.4197,12.3973,12.4197,1865.6,0
+ACNB.US,D,20070125,000000,12.4197,12.5771,12.4197,12.4197,6626.77,0
+ACNB.US,D,20070126,000000,12.4197,12.5194,12.3005,12.5194,7381.6,0
+ACNB.US,D,20070129,000000,12.3298,12.4344,12.3298,12.4344,10029.6,0
+ACNB.US,D,20070130,000000,12.3298,12.3298,12.2389,12.2389,13374.2,0
+ACNB.US,D,20070131,000000,12.0893,12.2086,12.0893,12.2086,1294.87,0
+ACNB.US,D,20070201,000000,12.0893,12.3005,12.0893,12.1411,3821.21,0
+ACNB.US,D,20070202,000000,12.0893,12.0893,12.0511,12.0511,6182.87,0
+ACNB.US,D,20070205,000000,12.0824,12.1166,12.0824,12.0824,1016.67,0
+ACNB.US,D,20070206,000000,12.0824,12.2086,12.0824,12.2086,3770.07,0
+ACNB.US,D,20070207,000000,12.0511,12.0511,11.9025,11.9025,3207.52,0
+ACNB.US,D,20070208,000000,11.9025,12.0463,11.9025,11.9025,11607.8,0
+ACNB.US,D,20070209,000000,12.0511,12.0511,12.0511,12.0511,328.321,0
+ACNB.US,D,20070214,000000,12.0511,12.0511,11.9279,11.9279,1781.73,0
+ACNB.US,D,20070215,000000,12.0511,12.0511,12.0511,12.0511,804.95,0
+ACNB.US,D,20070216,000000,12.0511,12.3005,12.0511,12.3005,1622.17,0
+ACNB.US,D,20070220,000000,11.9651,11.9719,11.9651,11.9719,17716,0
+ACNB.US,D,20070221,000000,11.9651,12.0189,11.9651,11.9651,2945.68,0
+ACNB.US,D,20070223,000000,11.9719,11.9719,11.9719,11.9719,678.122,0
+ACNB.US,D,20070226,000000,11.9925,11.9925,11.9925,11.9925,1622.17,0
+ACNB.US,D,20070227,000000,11.9719,11.9719,11.9719,11.9719,10841.7,0
+ACNB.US,D,20070228,000000,11.8947,11.9925,11.8752,11.8947,2978.41,0
+ACNB.US,D,20070301,000000,11.9211,11.9211,11.8703,11.8703,4285.56,0
+ACNB.US,D,20070302,000000,11.8947,11.8947,11.5906,11.5906,22895.5,0
+ACNB.US,D,20070305,000000,11.4928,11.4928,11.1947,11.1947,3622.78,0
+ACNB.US,D,20070306,000000,11.4029,11.4332,11.2279,11.2279,4146.46,0
+ACNB.US,D,20070307,000000,11.2768,11.4029,11.2279,11.4029,2961.03,0
+ACNB.US,D,20070308,000000,11.3101,11.4674,11.3101,11.4674,2801.47,0
+ACNB.US,D,20070309,000000,11.749,11.749,11.749,11.749,606.525,0
+ACNB.US,D,20070312,000000,11.749,11.749,11.5075,11.5075,1286.69,0
+ACNB.US,D,20070313,000000,11.5017,11.6758,11.4674,11.4674,3634.03,0
+ACNB.US,D,20070314,000000,11.5232,11.5232,11.5232,11.5232,3090.92,0
+ACNB.US,D,20070315,000000,11.5232,11.5232,11.5232,11.5232,660.734,0
+ACNB.US,D,20070316,000000,11.6805,11.749,11.6758,11.749,2380.07,0
+ACNB.US,D,20070319,000000,11.5662,11.5662,11.5662,11.5662,328.321,0
+ACNB.US,D,20070320,000000,11.7119,11.7119,11.7119,11.7119,804.95,0
+ACNB.US,D,20070321,000000,11.7119,11.749,11.7119,11.749,2409.73,0
+ACNB.US,D,20070322,000000,11.6141,11.6141,11.1947,11.5583,22185.7,0
+ACNB.US,D,20070323,000000,11.5583,11.5583,11.5583,11.5583,648.46,0
+ACNB.US,D,20070326,000000,11.5075,11.5075,11.5075,11.5075,401.963,0
+ACNB.US,D,20070329,000000,11.7412,12.0189,11.7412,12.0189,4532.06,0
+ACNB.US,D,20070330,000000,11.5017,11.5017,11.4332,11.4332,2718.62,0
+ACNB.US,D,20070402,000000,11.9866,11.9866,11.9866,11.9866,480.719,0
+ACNB.US,D,20070403,000000,11.2201,11.5583,11.2201,11.5583,5137.56,0
+ACNB.US,D,20070404,000000,11.5506,11.6484,11.5506,11.6484,1781.73,0
+ACNB.US,D,20070405,000000,11.6484,11.6484,11.4674,11.6484,1476.93,0
+ACNB.US,D,20070409,000000,11.4674,11.4674,11.3677,11.3677,1050.42,0
+ACNB.US,D,20070410,000000,11.5906,11.5906,11.5906,11.5906,817.223,0
+ACNB.US,D,20070411,000000,11.5172,11.5232,11.5172,11.5232,648.46,0
+ACNB.US,D,20070412,000000,11.7119,11.7119,11.7119,11.7119,328.321,0
+ACNB.US,D,20070413,000000,11.749,11.9582,11.749,11.9582,804.95,0
+ACNB.US,D,20070416,000000,11.44,11.44,11.44,11.44,251.61,0
+ACNB.US,D,20070417,000000,11.749,11.749,11.5232,11.5906,2653.16,0
+ACNB.US,D,20070419,000000,11.6484,11.6484,11.6484,11.6484,402.986,0
+ACNB.US,D,20070420,000000,11.6805,11.6805,11.6805,11.6805,301.728,0
+ACNB.US,D,20070423,000000,11.7715,11.7715,11.7715,11.7715,6975.55,0
+ACNB.US,D,20070424,000000,11.7715,11.7715,11.7715,11.7715,973.713,0
+ACNB.US,D,20070425,000000,11.7715,11.8047,11.7715,11.7715,8613.07,0
+ACNB.US,D,20070426,000000,11.9279,11.9279,11.7715,11.7715,3313.89,0
+ACNB.US,D,20070427,000000,11.7715,11.9279,11.7715,11.7715,2264.49,0
+ACNB.US,D,20070430,000000,11.5906,11.5906,11.3101,11.4928,2774.87,0
+ACNB.US,D,20070501,000000,11.4928,11.5906,11.2485,11.3569,13048.9,0
+ACNB.US,D,20070502,000000,11.749,11.749,11.2485,11.2768,10920.5,0
+ACNB.US,D,20070503,000000,11.4332,11.4332,11.4332,11.4332,1132.24,0
+ACNB.US,D,20070504,000000,11.4332,11.4332,11.4332,11.4332,328.321,0
+ACNB.US,D,20070507,000000,11.2485,11.749,11.2485,11.749,1494.32,0
+ACNB.US,D,20070509,000000,11.2485,11.749,11.2485,11.2485,8009.61,0
+ACNB.US,D,20070511,000000,11.9925,11.9925,11.9925,11.9925,153.421,0
+ACNB.US,D,20070514,000000,11.2201,11.6805,11.1546,11.6805,1267.25,0
+ACNB.US,D,20070515,000000,11.4674,11.6805,11.1604,11.2768,4256.92,0
+ACNB.US,D,20070516,000000,11.2768,11.2768,11.2768,11.2768,3240.25,0
+ACNB.US,D,20070517,000000,11.3432,11.4606,11.2768,11.2768,5119.15,0
+ACNB.US,D,20070518,000000,11.2485,11.3101,11.2485,11.3101,7149.43,0
+ACNB.US,D,20070521,000000,11.5857,11.5857,11.3569,11.3569,1285.67,0
+ACNB.US,D,20070522,000000,11.3677,11.3677,11.3677,11.3677,853.022,0
+ACNB.US,D,20070523,000000,11.3677,11.4928,11.3677,11.4928,4308.06,0
+ACNB.US,D,20070524,000000,11.3569,11.3569,11.3101,11.3101,1014.62,0
+ACNB.US,D,20070525,000000,11.3101,11.3315,11.1878,11.1878,7290.57,0
+ACNB.US,D,20070529,000000,11.4332,11.4332,11.1546,11.2485,22891.4,0
+ACNB.US,D,20070530,000000,11.1878,11.3677,11.1878,11.3677,409.123,0
+ACNB.US,D,20070531,000000,11.2768,11.2768,11.2768,11.2768,2902.73,0
+ACNB.US,D,20070601,000000,11.2485,11.2768,11.2485,11.2768,1595.58,0
+ACNB.US,D,20070604,000000,11.4332,11.4332,11.4332,11.4332,640.278,0
+ACNB.US,D,20070605,000000,11.3101,11.3101,11.3101,11.3101,328.321,0
+ACNB.US,D,20070606,000000,11.3101,11.3101,11.3101,11.3101,356.96,0
+ACNB.US,D,20070612,000000,11.4332,11.4332,11.3101,11.3101,23828.3,0
+ACNB.US,D,20070613,000000,11.3101,11.3677,11.1878,11.1878,3307.76,0
+ACNB.US,D,20070614,000000,11.1878,11.4332,11.1878,11.4332,665.848,0
+ACNB.US,D,20070615,000000,11.4332,11.4332,11.2201,11.2201,1024.85,0
+ACNB.US,D,20070618,000000,11.4029,11.4332,11.2201,11.4332,9029.35,0
+ACNB.US,D,20070619,000000,11.4332,11.4332,11.4332,11.4332,763.015,0
+ACNB.US,D,20070620,000000,11.3101,11.3101,11.2201,11.2279,1136.34,0
+ACNB.US,D,20070621,000000,11.3101,11.4928,11.2485,11.4928,30431.6,0
+ACNB.US,D,20070622,000000,11.2485,11.2533,11.2485,11.2533,973.713,0
+ACNB.US,D,20070625,000000,11.2201,11.2201,11.1253,11.1253,3185.02,0
+ACNB.US,D,20070626,000000,11.1546,11.2348,11.0001,11.1878,31830.8,0
+ACNB.US,D,20070627,000000,11.18,11.1878,11.0969,11.0969,2176.53,0
+ACNB.US,D,20070628,000000,11.1253,11.1253,11.1253,11.1253,1248.84,0
+ACNB.US,D,20070703,000000,11.0618,11.4029,11.0618,11.1878,2253.24,0
+ACNB.US,D,20070706,000000,11.2768,11.4205,11.2768,11.4205,447.99,0
+ACNB.US,D,20070709,000000,11.2768,11.2768,11.2768,11.2768,446.967,0
+ACNB.US,D,20070710,000000,11.4274,11.4274,10.9786,11.1546,7300.8,0
+ACNB.US,D,20070711,000000,10.9786,11.1253,10.9786,11.1253,7491.04,0
+ACNB.US,D,20070712,000000,11.0001,11.1253,11.0001,11.1253,2633.73,0
+ACNB.US,D,20070713,000000,11.1321,11.1321,11.0969,11.1253,4336.7,0
+ACNB.US,D,20070716,000000,11.0969,11.0969,11.0969,11.0969,804.95,0
+ACNB.US,D,20070717,000000,11.1321,11.1321,11.1253,11.1253,558.453,0
+ACNB.US,D,20070718,000000,11.1253,11.1253,11.0344,11.0344,6737.23,0
+ACNB.US,D,20070719,000000,11.008,11.0618,11.008,11.0618,1812.41,0
+ACNB.US,D,20070720,000000,11.0969,11.0969,11.0969,11.0969,1781.73,0
+ACNB.US,D,20070723,000000,11.2201,11.2201,11.0969,11.2201,3304.69,0
+ACNB.US,D,20070724,000000,11.2201,11.2201,11.2201,11.2201,648.46,0
+ACNB.US,D,20070726,000000,11.0344,11.0344,10.9786,10.9786,2644.98,0
+ACNB.US,D,20070727,000000,11.1253,11.1253,11.1253,11.1253,804.95,0
+ACNB.US,D,20070730,000000,11.0969,11.0969,11.0969,11.0969,887.797,0
+ACNB.US,D,20070731,000000,11.1253,11.1253,11.1253,11.1253,153.421,0
+ACNB.US,D,20070801,000000,11.1253,11.1253,11.1253,11.1253,328.321,0
+ACNB.US,D,20070802,000000,10.9786,10.9786,10.9786,10.9786,164.672,0
+ACNB.US,D,20070806,000000,11.0001,11.1253,10.8447,11.1253,2256.31,0
+ACNB.US,D,20070807,000000,11.0618,11.1253,11.0618,11.1253,1208.95,0
+ACNB.US,D,20070808,000000,11.2768,11.2768,11.2768,11.2768,853.022,0
+ACNB.US,D,20070810,000000,11.0344,11.0344,10.8182,10.8182,1087.24,0
+ACNB.US,D,20070814,000000,10.8182,10.8182,10.8182,10.8182,220.926,0
+ACNB.US,D,20070815,000000,10.8182,10.8182,10.8182,10.8182,2309.5,0
+ACNB.US,D,20070816,000000,10.6941,10.9405,10.35,10.35,6586.88,0
+ACNB.US,D,20070817,000000,10.4232,10.6599,10.4232,10.4829,9062.08,0
+ACNB.US,D,20070820,000000,10.5113,11.1184,10.5063,10.6599,3463.22,0
+ACNB.US,D,20070821,000000,10.5582,10.5582,10.5582,10.5582,6243.22,0
+ACNB.US,D,20070822,000000,10.5719,10.6599,10.5063,10.6285,5445.43,0
+ACNB.US,D,20070823,000000,10.5063,10.5924,10.5063,10.5063,9683.95,0
+ACNB.US,D,20070824,000000,10.5924,10.5924,10.5924,10.5924,328.321,0
+ACNB.US,D,20070827,000000,10.5983,10.5983,10.4829,10.5983,4493.19,0
+ACNB.US,D,20070828,000000,10.5377,10.5719,10.5377,10.5719,2564.18,0
+ACNB.US,D,20070829,000000,10.5719,10.5719,10.5719,10.5719,153.421,0
+ACNB.US,D,20070830,000000,10.4761,10.8769,10.4761,10.8769,4824.58,0
+ACNB.US,D,20070904,000000,10.8769,10.8769,10.4888,10.4888,2307.45,0
+ACNB.US,D,20070906,000000,10.7967,10.7967,10.5719,10.5719,592.206,0
+ACNB.US,D,20070907,000000,10.5719,10.7234,10.5719,10.5719,2367.8,0
+ACNB.US,D,20070910,000000,10.5719,10.5719,10.5719,10.5719,1357.26,0
+ACNB.US,D,20070911,000000,10.8182,10.8182,10.5719,10.5719,2198.01,0
+ACNB.US,D,20070912,000000,10.5719,10.5719,10.5719,10.5719,1426.81,0
+ACNB.US,D,20070913,000000,10.5719,10.5719,10.5719,10.5719,3828.37,0
+ACNB.US,D,20070914,000000,10.8182,10.8182,10.5063,10.5063,8351.23,0
+ACNB.US,D,20070917,000000,10.3812,10.5063,10.3812,10.5063,23461.1,0
+ACNB.US,D,20070918,000000,10.5063,10.8182,10.3812,10.4468,5536.46,0
+ACNB.US,D,20070919,000000,10.3812,10.6599,10.3812,10.4468,11044.2,0
+ACNB.US,D,20070920,000000,10.6599,10.6599,10.5719,10.5719,4249.76,0
+ACNB.US,D,20070921,000000,10.6285,10.6285,10.6285,10.6285,1543.41,0
+ACNB.US,D,20070924,000000,11.1116,11.1116,10.9052,10.9052,1046.33,0
+ACNB.US,D,20070925,000000,10.5377,10.5377,10.3812,10.5063,5631.58,0
+ACNB.US,D,20070926,000000,10.3812,10.3812,10.3812,10.3812,9748.38,0
+ACNB.US,D,20070927,000000,10.5719,10.5719,10.5719,10.5719,485.834,0
+ACNB.US,D,20070928,000000,10.5063,10.6599,10.5063,10.6599,2718.62,0
+ACNB.US,D,20071001,000000,10.6599,10.6599,10.6599,10.6599,731.308,0
+ACNB.US,D,20071002,000000,10.6599,10.6599,10.6599,10.6599,153.421,0
+ACNB.US,D,20071004,000000,10.4468,10.5063,10.1954,10.3186,4068.73,0
+ACNB.US,D,20071005,000000,10.5063,10.5063,10.5063,10.5063,9869.07,0
+ACNB.US,D,20071008,000000,10.4468,10.5063,10.35,10.35,2312.57,0
+ACNB.US,D,20071009,000000,10.35,10.5063,10.35,10.5063,2661.34,0
+ACNB.US,D,20071010,000000,10.5063,10.5063,10.5063,10.5063,2253.24,0
+ACNB.US,D,20071011,000000,10.5063,10.5063,10.3812,10.3812,7840.84,0
+ACNB.US,D,20071012,000000,10.5063,10.5063,10.5063,10.5063,342.64,0
+ACNB.US,D,20071015,000000,10.5063,10.5063,10.35,10.4761,1173.16,0
+ACNB.US,D,20071016,000000,10.6285,10.6599,10.5063,10.5063,4700.82,0
+ACNB.US,D,20071017,000000,10.35,10.5063,10.1954,10.5063,5108.92,0
+ACNB.US,D,20071018,000000,10.2014,10.5063,10.2014,10.5063,3929.63,0
+ACNB.US,D,20071022,000000,10.5377,10.5719,10.4468,10.4468,1051.44,0
+ACNB.US,D,20071023,000000,10.6285,10.6285,10.6285,10.6285,401.963,0
+ACNB.US,D,20071025,000000,10.5063,10.5063,10.4468,10.5063,4565.81,0
+ACNB.US,D,20071026,000000,10.5063,10.5063,10.4468,10.5063,24371.4,0
+ACNB.US,D,20071029,000000,10.35,10.35,10.1954,10.1954,2978.41,0
+ACNB.US,D,20071031,000000,10.35,10.35,10.35,10.35,1781.73,0
+ACNB.US,D,20071101,000000,10.5063,10.5063,10.35,10.35,2008.79,0
+ACNB.US,D,20071102,000000,10.261,10.4164,10.261,10.261,22209.2,0
+ACNB.US,D,20071106,000000,10.5719,10.6599,10.261,10.261,1080.08,0
+ACNB.US,D,20071107,000000,10.5063,10.6599,10.1954,10.1954,5849.44,0
+ACNB.US,D,20071108,000000,10.1954,10.5063,10.169,10.5063,7986.08,0
+ACNB.US,D,20071109,000000,10.1954,10.1954,10.1954,10.1954,648.46,0
+ACNB.US,D,20071114,000000,10.0713,10.0713,10.0459,10.0459,1859.46,0
+ACNB.US,D,20071115,000000,10.5063,10.5063,9.88849,9.88849,7050.21,0
+ACNB.US,D,20071116,000000,10.4468,10.4468,10.4468,10.4468,648.46,0
+ACNB.US,D,20071119,000000,10.1954,10.1954,9.94712,9.94712,1737.75,0
+ACNB.US,D,20071121,000000,10.1954,10.5063,10.1954,10.5063,2055.84,0
+ACNB.US,D,20071123,000000,10.6599,10.6599,10.6599,10.6599,328.321,0
+ACNB.US,D,20071126,000000,10.4468,10.5063,10.35,10.4468,7500.25,0
+ACNB.US,D,20071127,000000,10.2278,10.5063,9.92367,10.5063,3929.63,0
+ACNB.US,D,20071128,000000,10.7088,10.9336,10.7088,10.9336,7392.85,0
+ACNB.US,D,20071129,000000,10.4468,10.4468,10.4468,10.4468,188.196,0
+ACNB.US,D,20071130,000000,10.8701,10.8701,10.8701,10.8701,1386.92,0
+ACNB.US,D,20071203,000000,10.7088,10.7088,10.5425,10.5425,1154.75,0
+ACNB.US,D,20071204,000000,10.5425,10.5425,9.79753,10.0576,15893.4,0
+ACNB.US,D,20071205,000000,10.2209,10.2209,9.76723,10.0576,15709.3,0
+ACNB.US,D,20071206,000000,10.0576,10.2209,10.0576,10.2209,4823.56,0
+ACNB.US,D,20071207,000000,10.2209,10.2854,10.2209,10.2854,871.432,0
+ACNB.US,D,20071210,000000,10.2209,10.5425,10.2209,10.3812,5241.89,0
+ACNB.US,D,20071211,000000,10.7088,10.7088,10.3812,10.5425,2367.8,0
+ACNB.US,D,20071212,000000,10.1896,10.2209,10.1172,10.1221,3456.06,0
+ACNB.US,D,20071213,000000,10.1896,10.8701,10.1221,10.8701,3338.44,0
+ACNB.US,D,20071214,000000,10.8701,10.8701,10.3812,10.3812,1894.24,0
+ACNB.US,D,20071217,000000,10.3812,10.5425,10.1221,10.1221,2749.3,0
+ACNB.US,D,20071218,000000,10.1221,10.3186,10.1221,10.3186,1595.58,0
+ACNB.US,D,20071219,000000,10.1221,10.1896,9.89333,10.1221,8414.64,0
+ACNB.US,D,20071221,000000,10.0254,10.0576,9.73495,9.86593,9545.87,0
+ACNB.US,D,20071224,000000,9.73495,9.96182,9.73495,9.96182,4848.11,0
+ACNB.US,D,20071226,000000,9.73495,10.3812,9.73495,9.73495,5373.83,0
+ACNB.US,D,20071227,000000,10.5113,10.5113,9.73495,9.73495,13744.5,0
+ACNB.US,D,20071228,000000,9.63817,9.63817,9.47684,9.60394,7062.49,0
+ACNB.US,D,20071231,000000,9.47684,9.86593,8.98633,9.86593,24729.4,0
+ACNB.US,D,20080102,000000,10.0576,10.0576,9.14902,9.1635,2021.06,0
+ACNB.US,D,20080103,000000,9.17024,10.0254,9.17024,9.2158,3851.89,0
+ACNB.US,D,20080104,000000,9.57168,9.66945,9.18364,9.24581,23417.2,0
+ACNB.US,D,20080107,000000,9.27975,10.35,9.24581,9.89333,6023.31,0
+ACNB.US,D,20080108,000000,9.92945,9.92945,9.2158,9.73495,5694.99,0
+ACNB.US,D,20080109,000000,9.57168,9.83273,9.24581,9.83273,1634.44,0
+ACNB.US,D,20080111,000000,9.83273,9.83273,9.83273,9.83273,148.307,0
+ACNB.US,D,20080114,000000,9.83273,9.83273,9.27975,9.3781,9036.51,0
+ACNB.US,D,20080115,000000,9.47684,9.47684,9.47684,9.47684,1178.27,0
+ACNB.US,D,20080116,000000,9.41134,9.41134,9.41134,9.41134,1537.28,0
+ACNB.US,D,20080117,000000,9.41134,9.54137,9.41134,9.44068,8337.93,0
+ACNB.US,D,20080118,000000,9.66945,9.66945,9.44068,9.63817,11339.8,0
+ACNB.US,D,20080122,000000,9.44068,9.44068,9.44068,9.44068,342.64,0
+ACNB.US,D,20080123,000000,9.66945,9.73495,9.24581,9.27975,7223.07,0
+ACNB.US,D,20080124,000000,9.27975,9.50618,9.27975,9.34388,10409.1,0
+ACNB.US,D,20080125,000000,9.47684,9.50618,9.47684,9.50618,1233.5,0
+ACNB.US,D,20080128,000000,9.54137,9.60394,9.54137,9.60394,5872.96,0
+ACNB.US,D,20080129,000000,9.66945,9.66945,9.66945,9.66945,532.883,0
+ACNB.US,D,20080130,000000,9.86593,10.0576,9.86593,9.89333,1709.11,0
+ACNB.US,D,20080131,000000,10.1896,10.1896,10.0576,10.1896,1311.24,0
+ACNB.US,D,20080201,000000,10.2209,10.2209,10.2209,10.2209,1697.86,0
+ACNB.US,D,20080204,000000,10.1221,10.1221,10.0645,10.0645,619.821,0
+ACNB.US,D,20080205,000000,9.92945,9.99209,9.73495,9.73495,772.22,0
+ACNB.US,D,20080206,000000,9.73495,9.73495,9.41134,9.41134,5974.22,0
+ACNB.US,D,20080207,000000,9.57168,9.57168,9.57168,9.57168,782.448,0
+ACNB.US,D,20080213,000000,9.73495,9.9149,9.60394,9.60394,1763.32,0
+ACNB.US,D,20080215,000000,9.63817,9.63817,9.63817,9.63817,164.672,0
+ACNB.US,D,20080219,000000,9.63817,9.63817,9.63817,9.63817,164.672,0
+ACNB.US,D,20080220,000000,9.92945,9.92945,9.92945,9.92945,174.9,0
+ACNB.US,D,20080221,000000,9.63817,9.63817,9.63817,9.63817,619.821,0
+ACNB.US,D,20080222,000000,9.66945,9.73495,9.60394,9.60394,6582.79,0
+ACNB.US,D,20080225,000000,9.73495,9.73495,9.57168,9.70075,1696.83,0
+ACNB.US,D,20080226,000000,9.50618,9.70075,9.41134,9.70075,13862.1,0
+ACNB.US,D,20080227,000000,9.41134,9.57168,9.41134,9.57168,4346.93,0
+ACNB.US,D,20080229,000000,9.50618,9.50618,9.50618,9.50618,690.395,0
+ACNB.US,D,20080303,000000,9.57168,9.57168,9.28463,9.28463,4381.71,0
+ACNB.US,D,20080304,000000,9.3781,9.41134,9.14902,9.27975,5795.23,0
+ACNB.US,D,20080305,000000,9.18364,9.18364,9.18364,9.18364,1441.13,0
+ACNB.US,D,20080306,000000,9.18364,9.18364,9.1635,9.1635,9242.09,0
+ACNB.US,D,20080310,000000,9.1635,9.1635,9.1635,9.1635,1400.22,0
+ACNB.US,D,20080311,000000,9.47684,9.47684,9.34388,9.34388,2005.72,0
+ACNB.US,D,20080312,000000,9.34388,9.3781,9.34388,9.34388,1092.35,0
+ACNB.US,D,20080313,000000,9.41134,9.50618,9.41134,9.50618,5976.27,0
+ACNB.US,D,20080314,000000,9.50618,9.50618,9.41134,9.41134,2424.05,0
+ACNB.US,D,20080317,000000,9.50618,9.50618,9.2158,9.2158,3659.6,0
+ACNB.US,D,20080318,000000,9.2158,9.24581,9.12429,9.24581,5850.46,0
+ACNB.US,D,20080320,000000,9.24581,9.24581,9.18364,9.18364,4646.61,0
+ACNB.US,D,20080324,000000,9.18364,9.41134,9.18364,9.41134,2114.14,0
+ACNB.US,D,20080326,000000,9.47684,9.50618,9.47684,9.47684,3032.62,0
+ACNB.US,D,20080327,000000,9.50618,9.50618,9.47684,9.47684,1463.63,0
+ACNB.US,D,20080328,000000,9.50618,9.50618,9.50618,9.50618,148.307,0
+ACNB.US,D,20080331,000000,9.47684,9.50618,9.47684,9.50618,4778.56,0
+ACNB.US,D,20080401,000000,9.50618,9.50618,9.47684,9.47684,647.437,0
+ACNB.US,D,20080404,000000,9.47684,9.47684,9.31455,9.41134,5046.53,0
+ACNB.US,D,20080407,000000,9.27975,9.41134,9.24581,9.24581,3511.3,0
+ACNB.US,D,20080409,000000,9.41134,9.41134,9.41134,9.41134,1038.15,0
+ACNB.US,D,20080410,000000,9.41134,9.50618,9.2158,9.50618,8664.21,0
+ACNB.US,D,20080411,000000,9.41134,9.41134,9.2158,9.2158,3507.21,0
+ACNB.US,D,20080414,000000,9.31455,9.50618,9.31455,9.50618,1425.79,0
+ACNB.US,D,20080415,000000,9.31455,9.31455,9.17699,9.19038,16913.1,0
+ACNB.US,D,20080421,000000,9.44068,9.44068,8.77574,8.77574,14871.6,0
+ACNB.US,D,20080422,000000,9.02015,9.08439,8.92396,9.08439,6283.11,0
+ACNB.US,D,20080423,000000,9.08439,9.18364,9.08439,9.18364,3896.9,0
+ACNB.US,D,20080424,000000,9.08439,9.08439,9.02015,9.02015,3283.21,0
+ACNB.US,D,20080425,000000,9.0538,9.08439,9.02015,9.02015,1235.55,0
+ACNB.US,D,20080429,000000,9.08439,9.09681,8.89023,9.00041,28908.6,0
+ACNB.US,D,20080430,000000,9.18364,9.18364,8.98633,8.98633,1668.2,0
+ACNB.US,D,20080501,000000,9.0538,9.08439,9.0538,9.0538,4043.16,0
+ACNB.US,D,20080502,000000,9.08439,9.18364,9.08439,9.08439,4331.59,0
+ACNB.US,D,20080505,000000,9.08439,9.14902,9.08439,9.14902,3006.03,0
+ACNB.US,D,20080506,000000,9.10337,9.10337,9.10337,9.10337,3478.57,0
+ACNB.US,D,20080507,000000,9.10337,9.41134,9.10337,9.31455,14225.2,0
+ACNB.US,D,20080508,000000,9.24581,9.54137,9.24581,9.41134,7747.77,0
+ACNB.US,D,20080509,000000,9.47684,9.47684,9.41623,9.41623,466.4,0
+ACNB.US,D,20080512,000000,9.41623,9.56386,9.41623,9.50618,1948.45,0
+ACNB.US,D,20080513,000000,9.47684,9.54137,9.34388,9.41134,7626.06,0
+ACNB.US,D,20080514,000000,9.41134,9.41134,9.41134,9.41134,2314.61,0
+ACNB.US,D,20080515,000000,9.54137,9.60394,9.54137,9.60394,4621.04,0
+ACNB.US,D,20080516,000000,9.57168,9.57168,9.56386,9.57168,1692.74,0
+ACNB.US,D,20080519,000000,9.57168,9.60394,9.57168,9.60394,3591.08,0
+ACNB.US,D,20080520,000000,9.89333,9.92945,9.83273,9.89333,6665.64,0
+ACNB.US,D,20080521,000000,9.83273,9.86593,9.83273,9.86593,1309.19,0
+ACNB.US,D,20080522,000000,10.2209,10.2209,9.89333,10.0576,3046.94,0
+ACNB.US,D,20080523,000000,10.0576,10.0576,9.89333,9.89333,13044.8,0
+ACNB.US,D,20080527,000000,10.0576,10.2141,10.0576,10.2141,3854.96,0
+ACNB.US,D,20080528,000000,10.1544,10.2209,9.92945,10.0576,23128.7,0
+ACNB.US,D,20080529,000000,10.2209,10.2209,10.2209,10.2209,1692.74,0
+ACNB.US,D,20080530,000000,10.2209,11.0344,10.2209,10.2278,6891.68,0
+ACNB.US,D,20080602,000000,10.6422,10.6422,10.2209,10.2209,5247,0
+ACNB.US,D,20080603,000000,10.2541,10.2541,10.2209,10.2209,1561.82,0
+ACNB.US,D,20080605,000000,10.2209,10.2209,10.2209,10.2209,541.065,0
+ACNB.US,D,20080606,000000,10.2854,10.6422,10.2854,10.6422,575.841,0
+ACNB.US,D,20080609,000000,10.2209,10.2209,10.0576,10.0576,10046,0
+ACNB.US,D,20080610,000000,10.611,10.611,10.5777,10.5777,2516.1,0
+ACNB.US,D,20080611,000000,10.2209,10.2209,10.1221,10.2209,9553.03,0
+ACNB.US,D,20080613,000000,10.7088,10.7088,10.0908,10.0908,1029.96,0
+ACNB.US,D,20080616,000000,10.5777,10.5777,10.0908,10.2209,3417.2,0
+ACNB.US,D,20080618,000000,10.3812,10.3812,10.1544,10.1544,642.323,0
+ACNB.US,D,20080619,000000,10.1896,10.1896,10.1544,10.1544,509.358,0
+ACNB.US,D,20080620,000000,10.0908,10.0908,10.0254,10.0254,2817.83,0
+ACNB.US,D,20080623,000000,10.0254,10.0254,10.0254,10.0254,2482.35,0
+ACNB.US,D,20080624,000000,10.0254,10.0254,10.0254,10.0254,310.933,0
+ACNB.US,D,20080625,000000,10.0254,10.0254,10.0254,10.0254,3389.58,0
+ACNB.US,D,20080626,000000,10.0254,10.0254,10.0254,10.0254,1386.92,0
+ACNB.US,D,20080627,000000,10.0254,10.0254,10.0254,10.0254,11560.8,0
+ACNB.US,D,20080630,000000,10.0254,10.3186,9.92945,9.92945,1092.35,0
+ACNB.US,D,20080701,000000,9.89333,9.92945,9.89333,9.89333,4069.75,0
+ACNB.US,D,20080702,000000,9.92945,9.92945,9.89333,9.89333,1139.4,0
+ACNB.US,D,20080707,000000,9.89333,9.89333,9.89333,9.89333,1568.98,0
+ACNB.US,D,20080708,000000,9.89333,9.89333,9.89333,9.89333,307.865,0
+ACNB.US,D,20080709,000000,9.89333,9.90121,9.89333,9.90121,4888,0
+ACNB.US,D,20080711,000000,9.8161,9.86593,9.81024,9.81024,2625.54,0
+ACNB.US,D,20080714,000000,10.3186,10.3186,9.76723,9.76723,3389.58,0
+ACNB.US,D,20080715,000000,9.76723,9.76723,9.76723,9.76723,162.626,0
+ACNB.US,D,20080716,000000,9.79753,9.79753,9.79753,9.79753,162.626,0
+ACNB.US,D,20080717,000000,10.2209,10.2209,9.79753,9.79753,2415.87,0
+ACNB.US,D,20080721,000000,9.83273,10.2209,9.79753,10.2209,813.132,0
+ACNB.US,D,20080722,000000,9.86593,9.86593,9.86593,9.86593,7089.08,0
+ACNB.US,D,20080725,000000,9.86593,9.86593,9.86593,9.86593,3465.27,0
+ACNB.US,D,20080728,000000,9.86593,9.86593,9.86593,9.86593,1711.15,0
+ACNB.US,D,20080729,000000,9.86593,9.96182,9.86593,9.96182,3070.47,0
+ACNB.US,D,20080731,000000,9.86593,9.86593,9.86593,9.86593,2636.8,0
+ACNB.US,D,20080801,000000,9.96182,9.96182,9.96182,9.96182,310.933,0
+ACNB.US,D,20080804,000000,9.99209,10.35,9.99209,10.0576,10666.8,0
+ACNB.US,D,20080805,000000,10.0576,10.0576,10.0576,10.0576,2404.62,0
+ACNB.US,D,20080806,000000,9.89333,9.89333,9.86593,9.86593,1592.51,0
+ACNB.US,D,20080807,000000,10.0576,10.0576,10.0576,10.0576,3240.25,0
+ACNB.US,D,20080811,000000,10.2209,10.2209,10.2209,10.2209,466.4,0
+ACNB.US,D,20080812,000000,10.0576,10.3186,10.0576,10.3186,1697.86,0
+ACNB.US,D,20080813,000000,10.0576,10.1896,10.0576,10.1896,2428.14,0
+ACNB.US,D,20080815,000000,10.1221,10.1896,10.0576,10.1896,4621.04,0
+ACNB.US,D,20080818,000000,10.35,10.3812,10.0576,10.0576,3854.96,0
+ACNB.US,D,20080819,000000,10.2209,10.2209,10.2209,10.2209,1541.37,0
+ACNB.US,D,20080821,000000,10.2209,10.2209,10.2209,10.2209,1150.65,0
+ACNB.US,D,20080825,000000,10.1221,10.1896,10.1221,10.1896,2314.61,0
+ACNB.US,D,20080826,000000,10.3812,10.3812,10.3812,10.3812,1720.36,0
+ACNB.US,D,20080827,000000,10.2541,10.2541,10.2541,10.2541,482.765,0
+ACNB.US,D,20080828,000000,10.1221,10.1221,9.99209,9.99209,6706.55,0
+ACNB.US,D,20080829,000000,10.8701,10.8701,10.6422,10.6422,310.933,0
+ACNB.US,D,20080902,000000,10.6422,10.6422,10.6422,10.6422,310.933,0
+ACNB.US,D,20080904,000000,10.3812,10.3812,9.89333,9.89333,1494.32,0
+ACNB.US,D,20080905,000000,9.89333,10.3783,9.89333,10.3783,1194.64,0
+ACNB.US,D,20080908,000000,9.89333,9.89333,9.89333,9.89333,772.22,0
+ACNB.US,D,20080909,000000,9.94712,9.94712,9.89333,9.89333,772.22,0
+ACNB.US,D,20080910,000000,10.6422,10.6422,10.3812,10.3812,2320.75,0
+ACNB.US,D,20080911,000000,10.3812,10.3812,10.3812,10.3812,961.439,0
+ACNB.US,D,20080912,000000,10.3812,10.5777,10.3812,10.5777,1847.19,0
+ACNB.US,D,20080915,000000,10.5425,10.5425,9.89333,9.89333,10192.2,0
+ACNB.US,D,20080916,000000,9.92945,10.0576,9.89333,9.89333,5899.55,0
+ACNB.US,D,20080917,000000,9.73495,9.73495,9.73495,9.73495,744.604,0
+ACNB.US,D,20080918,000000,10.3812,10.8388,9.92945,9.92945,2329.95,0
+ACNB.US,D,20080919,000000,10.0576,10.3812,10.0576,10.3812,1196.68,0
+ACNB.US,D,20080922,000000,10.3704,10.3812,9.92945,10.1221,2041.52,0
+ACNB.US,D,20080923,000000,9.92945,9.92945,9.89333,9.89333,2447.58,0
+ACNB.US,D,20080926,000000,9.92945,9.92945,9.89333,9.90801,3005.01,0
+ACNB.US,D,20080929,000000,9.90801,9.90801,9.57168,9.57168,6779.17,0
+ACNB.US,D,20080930,000000,9.50618,9.57168,9.24581,9.41134,19298.3,0
+ACNB.US,D,20081001,000000,9.83273,9.83273,9.08439,9.41134,23137.9,0
+ACNB.US,D,20081002,000000,9.24581,9.24581,9.24581,9.24581,1347.03,0
+ACNB.US,D,20081003,000000,9.34388,9.73495,9.34388,9.73495,3038.76,0
+ACNB.US,D,20081006,000000,9.41134,9.41134,9.41134,9.41134,1541.37,0
+ACNB.US,D,20081007,000000,9.41134,9.41134,8.76918,8.76918,5743.06,0
+ACNB.US,D,20081008,000000,8.76918,8.76918,7.78689,8.11012,13368.1,0
+ACNB.US,D,20081009,000000,8.43785,8.43785,7.56074,7.56074,13086.8,0
+ACNB.US,D,20081010,000000,7.46199,7.46199,6.72306,6.74906,3566.53,0
+ACNB.US,D,20081013,000000,7.46199,8.76205,7.46199,8.76205,7215.91,0
+ACNB.US,D,20081014,000000,8.11012,8.43785,7.78689,8.43785,3087.85,0
+ACNB.US,D,20081015,000000,7.78689,7.78689,7.6244,7.65813,5265.41,0
+ACNB.US,D,20081016,000000,7.95105,7.95105,7.78689,7.95105,7249.66,0
+ACNB.US,D,20081017,000000,7.95105,8.04813,7.72197,7.78689,6371.07,0
+ACNB.US,D,20081020,000000,8.04813,8.76205,8.04813,8.11012,7669.01,0
+ACNB.US,D,20081021,000000,8.24191,8.27467,8.24191,8.27467,1346.01,0
+ACNB.US,D,20081022,000000,8.43785,8.43785,8.43785,8.43785,1692.74,0
+ACNB.US,D,20081023,000000,8.27467,8.27467,8.27467,8.27467,310.933,0
+ACNB.US,D,20081024,000000,8.17582,8.27467,8.17582,8.27467,1082.13,0
+ACNB.US,D,20081028,000000,8.27467,8.27467,8.11012,8.11012,870.41,0
+ACNB.US,D,20081029,000000,8.27467,8.27467,8.27467,8.27467,1386.92,0
+ACNB.US,D,20081030,000000,8.11012,8.11696,8.11012,8.11012,829.497,0
+ACNB.US,D,20081031,000000,8.11012,8.11012,7.82004,7.82004,2654.18,0
+ACNB.US,D,20081104,000000,8.27467,8.27467,8.14493,8.27467,2774.87,0
+ACNB.US,D,20081105,000000,8.20926,8.20926,8.11012,8.11012,2496.67,0
+ACNB.US,D,20081106,000000,8.11012,8.17582,8.11012,8.11012,1190.54,0
+ACNB.US,D,20081107,000000,8.27467,9.08439,8.27467,8.50072,10597.3,0
+ACNB.US,D,20081110,000000,8.36999,8.5672,8.36999,8.5672,3366.06,0
+ACNB.US,D,20081111,000000,8.50072,8.50072,8.50072,8.50072,1310.21,0
+ACNB.US,D,20081112,000000,8.50072,8.50072,8.50072,8.50072,466.4,0
+ACNB.US,D,20081114,000000,8.27467,8.27467,8.27467,8.27467,420.374,0
+ACNB.US,D,20081118,000000,8.27467,8.27467,8.27467,8.27467,1541.37,0
+ACNB.US,D,20081120,000000,8.27467,8.27467,8.27467,8.27467,3006.03,0
+ACNB.US,D,20081121,000000,8.27467,8.43785,8.27467,8.27467,18805.3,0
+ACNB.US,D,20081125,000000,8.14493,8.27467,8.11012,8.11012,33902,0
+ACNB.US,D,20081201,000000,8.11696,8.11696,8.11696,8.11696,401.963,0
+ACNB.US,D,20081202,000000,8.11012,8.11012,7.98117,7.98117,3947.01,0
+ACNB.US,D,20081203,000000,7.98117,7.98117,7.98117,7.98117,3908.15,0
+ACNB.US,D,20081204,000000,7.98117,7.98117,7.98117,7.98117,3992.02,0
+ACNB.US,D,20081205,000000,7.98117,7.98117,7.98117,7.98117,4797.99,0
+ACNB.US,D,20081208,000000,8.04813,8.04813,8.04813,8.04813,246.496,0
+ACNB.US,D,20081209,000000,7.98117,8.24191,7.91751,7.91751,7162.72,0
+ACNB.US,D,20081210,000000,8.24191,8.24191,7.91751,7.91751,20304.7,0
+ACNB.US,D,20081211,000000,7.88369,7.88369,7.88369,7.88369,3404.92,0
+ACNB.US,D,20081212,000000,7.88369,7.91751,7.88369,7.91751,913.367,0
+ACNB.US,D,20081215,000000,8.14493,8.14493,8.14493,8.14493,644.369,0
+ACNB.US,D,20081216,000000,8.14493,8.14493,7.98117,7.98117,3161.5,0
+ACNB.US,D,20081217,000000,7.98117,7.98117,7.98117,7.98117,3543,0
+ACNB.US,D,20081218,000000,7.8524,8.11012,7.8524,7.8524,5833.07,0
+ACNB.US,D,20081219,000000,8.11012,8.11012,8.11012,8.11012,11717.2,0
+ACNB.US,D,20081222,000000,7.8524,8.11012,7.8524,8.11012,3465.27,0
+ACNB.US,D,20081223,000000,8.11012,8.11012,8.11012,8.11012,148.307,0
+ACNB.US,D,20081226,000000,7.8524,7.8524,7.8524,7.8524,153.421,0
+ACNB.US,D,20081229,000000,7.8524,7.8524,7.8524,7.8524,939.961,0
+ACNB.US,D,20081230,000000,8.04813,8.04813,7.82004,7.82004,3292.42,0
+ACNB.US,D,20081231,000000,7.72197,8.04813,7.72197,8.04813,10814.1,0
+ACNB.US,D,20090102,000000,7.91751,8.09986,7.91751,8.09986,3425.38,0
+ACNB.US,D,20090106,000000,7.82004,7.82004,7.65813,7.65813,3663.7,0
+ACNB.US,D,20090107,000000,7.78689,7.78689,7.5016,7.72197,2671.57,0
+ACNB.US,D,20090109,000000,7.78689,7.78689,7.6244,7.6244,2002.65,0
+ACNB.US,D,20090112,000000,7.78689,7.78689,7.78689,7.78689,310.933,0
+ACNB.US,D,20090113,000000,7.46199,7.78689,7.23606,7.78689,2398.48,0
+ACNB.US,D,20090114,000000,7.33295,7.46199,7.33295,7.46199,3076.6,0
+ACNB.US,D,20090120,000000,7.46199,7.46199,7.2034,7.2034,6160.37,0
+ACNB.US,D,20090121,000000,7.2034,7.2034,6.97618,6.97618,5222.46,0
+ACNB.US,D,20090122,000000,6.97618,7.13858,6.81399,7.13203,6422.21,0
+ACNB.US,D,20090123,000000,6.81399,7.10582,6.65198,7.10582,5250.07,0
+ACNB.US,D,20090126,000000,6.65198,6.65198,6.65198,6.65198,148.307,0
+ACNB.US,D,20090127,000000,6.81399,6.81399,6.81399,6.81399,355.937,0
+ACNB.US,D,20090128,000000,6.81399,6.81399,6.81399,6.81399,678.122,0
+ACNB.US,D,20090129,000000,6.97618,6.97618,6.65198,6.65198,11926.9,0
+ACNB.US,D,20090130,000000,6.97618,6.97618,6.97618,6.97618,6160.37,0
+ACNB.US,D,20090202,000000,6.74906,6.74906,6.52194,6.52194,4154.64,0
+ACNB.US,D,20090204,000000,6.48929,6.48929,6.45683,6.45683,477.651,0
+ACNB.US,D,20090206,000000,6.48929,6.60622,6.16489,6.16489,6287.2,0
+ACNB.US,D,20090209,000000,6.55441,6.55441,6.55441,6.55441,148.307,0
+ACNB.US,D,20090210,000000,6.16489,6.16489,6.16489,6.16489,509.358,0
+ACNB.US,D,20090211,000000,6.16489,6.16489,6.16489,6.16489,2494.62,0
+ACNB.US,D,20090212,000000,6.16489,6.26217,6.16489,6.26217,2494.62,0
+ACNB.US,D,20090213,000000,6.48929,6.48929,6.03524,6.48929,2300.29,0
+ACNB.US,D,20090218,000000,6.16489,6.16489,6.16489,6.16489,380.484,0
+ACNB.US,D,20090220,000000,6.16489,6.16489,6.03524,6.03524,1769.45,0
+ACNB.US,D,20090224,000000,6.16489,6.16489,6.0418,6.16489,5615.21,0
+ACNB.US,D,20090225,000000,6.45683,6.45683,6.45683,6.45683,1154.75,0
+ACNB.US,D,20090227,000000,6.00278,6.00278,6.00278,6.00278,923.596,0
+ACNB.US,D,20090302,000000,6.35965,6.35965,6.00278,6.00278,5917.96,0
+ACNB.US,D,20090303,000000,6.16489,6.16489,6.00278,6.00278,2670.55,0
+ACNB.US,D,20090305,000000,6.00278,6.00278,5.02918,5.02918,11277.4,0
+ACNB.US,D,20090306,000000,4.90601,5.51599,4.67224,5.51599,10688.3,0
+ACNB.US,D,20090310,000000,5.84039,6.48929,5.51599,6.13242,33480.6,0
+ACNB.US,D,20090311,000000,6.48929,6.48929,6.2298,6.48929,11151.6,0
+ACNB.US,D,20090312,000000,6.32719,6.32719,6.16489,6.16489,2194.94,0
+ACNB.US,D,20090313,000000,5.84039,6.15844,5.84039,5.84039,1830.82,0
+ACNB.US,D,20090316,000000,6.16489,6.16489,6.09978,6.15844,7933.92,0
+ACNB.US,D,20090317,000000,5.97043,6.00278,5.97043,6.00278,2623.5,0
+ACNB.US,D,20090318,000000,6.00278,6.00278,5.67838,5.67838,7324.33,0
+ACNB.US,D,20090319,000000,5.97043,6.13242,5.97043,5.97043,2526.33,0
+ACNB.US,D,20090320,000000,5.71055,5.97043,5.58101,5.84039,4668.09,0
+ACNB.US,D,20090323,000000,5.61347,5.61347,5.61347,5.61347,749.718,0
+ACNB.US,D,20090324,000000,5.84039,5.84039,5.84039,5.84039,772.22,0
+ACNB.US,D,20090325,000000,5.97043,5.97043,5.71055,5.84039,3095.01,0
+ACNB.US,D,20090326,000000,5.84039,5.97043,5.84039,5.97043,2314.61,0
+ACNB.US,D,20090327,000000,5.9054,6.13242,5.84039,6.09978,14107.5,0
+ACNB.US,D,20090330,000000,5.97043,5.97043,5.9054,5.9054,2366.77,0
+ACNB.US,D,20090331,000000,5.97043,6.13242,5.97043,6.13242,9977.49,0
+ACNB.US,D,20090401,000000,6.09978,6.09978,6.00278,6.00278,1591.49,0
+ACNB.US,D,20090402,000000,6.09978,6.2298,6.09978,6.2298,3950.08,0
+ACNB.US,D,20090403,000000,6.00278,6.2298,6.00278,6.2298,930.755,0
+ACNB.US,D,20090406,000000,6.2298,6.2298,6.2298,6.2298,772.22,0
+ACNB.US,D,20090407,000000,6.32719,6.32719,6.32719,6.32719,1232.48,0
+ACNB.US,D,20090408,000000,6.39172,6.39172,6.09978,6.09978,477.651,0
+ACNB.US,D,20090409,000000,6.39172,6.39172,6.09978,6.09978,1847.19,0
+ACNB.US,D,20090413,000000,6.39172,6.39172,6.39172,6.39172,923.596,0
+ACNB.US,D,20090414,000000,6.42495,6.48929,6.42495,6.48929,1692.74,0
+ACNB.US,D,20090415,000000,6.48929,6.48929,6.16489,6.16489,1413.52,0
+ACNB.US,D,20090416,000000,6.32719,6.48929,6.16489,6.45683,8201.9,0
+ACNB.US,D,20090417,000000,6.48929,6.48929,6.45683,6.45683,2929.32,0
+ACNB.US,D,20090421,000000,6.16489,6.42495,6.16489,6.42495,3092.97,0
+ACNB.US,D,20090422,000000,6.42495,6.42495,6.42495,6.42495,619.821,0
+ACNB.US,D,20090424,000000,6.42495,6.42495,6.42495,6.42495,1257.03,0
+ACNB.US,D,20090427,000000,6.16489,6.16489,6.16489,6.16489,811.087,0
+ACNB.US,D,20090429,000000,6.42495,6.42495,6.42495,6.42495,3208.55,0
+ACNB.US,D,20090430,000000,6.42495,6.42495,6.42495,6.42495,1310.21,0
+ACNB.US,D,20090501,000000,6.45683,6.45683,6.16489,6.16489,2080.39,0
+ACNB.US,D,20090504,000000,6.45683,6.45683,6.16489,6.39172,3326.17,0
+ACNB.US,D,20090505,000000,6.58707,6.58707,6.39172,6.58707,9604.17,0
+ACNB.US,D,20090506,000000,6.61913,6.61913,6.16489,6.49613,7785.61,0
+ACNB.US,D,20090507,000000,6.48929,6.48929,6.45683,6.48929,7859.26,0
+ACNB.US,D,20090508,000000,6.48929,6.56731,6.48929,6.56731,466.4,0
+ACNB.US,D,20090511,000000,6.48929,6.48929,6.48929,6.48929,148.307,0
+ACNB.US,D,20090512,000000,6.56731,6.56731,6.48929,6.56731,1270.32,0
+ACNB.US,D,20090513,000000,6.42495,6.55441,6.42495,6.45683,4918.68,0
+ACNB.US,D,20090514,000000,6.45683,6.91116,6.39172,6.91116,5672.49,0
+ACNB.US,D,20090518,000000,6.58707,6.65198,6.58707,6.65198,1541.37,0
+ACNB.US,D,20090519,000000,6.61913,6.61913,6.61913,6.61913,503.221,0
+ACNB.US,D,20090520,000000,6.48929,6.55441,6.48929,6.55441,14485,0
+ACNB.US,D,20090521,000000,6.55441,6.74906,6.55441,6.74906,8322.59,0
+ACNB.US,D,20090526,000000,6.64533,6.74906,6.64533,6.74906,3158.43,0
+ACNB.US,D,20090527,000000,7.041,7.26851,7.041,7.26851,2468.03,0
+ACNB.US,D,20090601,000000,7.30049,7.30049,7.07337,7.07337,1652.85,0
+ACNB.US,D,20090602,000000,7.30049,7.30049,7.30049,7.30049,619.821,0
+ACNB.US,D,20090603,000000,7.8524,7.8524,7.8524,7.8524,2468.03,0
+ACNB.US,D,20090604,000000,7.6244,7.6244,7.33295,7.46199,2000.61,0
+ACNB.US,D,20090605,000000,7.56074,7.56074,7.56074,7.56074,619.821,0
+ACNB.US,D,20090608,000000,7.46199,7.46199,7.46199,7.46199,602.434,0
+ACNB.US,D,20090609,000000,7.39815,7.46199,7.33295,7.46199,4453.3,0
+ACNB.US,D,20090610,000000,7.56074,7.56074,7.46199,7.46199,2088.57,0
+ACNB.US,D,20090611,000000,7.33295,7.46199,7.33295,7.46199,328.321,0
+ACNB.US,D,20090612,000000,7.33989,7.46199,7.33295,7.36551,1553.64,0
+ACNB.US,D,20090615,000000,7.46199,8.11696,7.46199,7.5932,2698.16,0
+ACNB.US,D,20090616,000000,7.5932,7.5932,7.46199,7.46199,3147.18,0
+ACNB.US,D,20090617,000000,7.39815,7.52839,7.39815,7.52839,1541.37,0
+ACNB.US,D,20090618,000000,7.46199,7.46199,7.46199,7.46199,1067.81,0
+ACNB.US,D,20090619,000000,7.46199,7.46199,7.33295,7.36551,5678.63,0
+ACNB.US,D,20090622,000000,7.33295,7.46199,7.33295,7.46199,6319.93,0
+ACNB.US,D,20090624,000000,7.46199,7.52839,7.46199,7.49495,12929.3,0
+ACNB.US,D,20090625,000000,7.33989,7.43101,7.33295,7.43101,4596.5,0
+ACNB.US,D,20090626,000000,7.46199,7.46199,7.46199,7.46199,466.4,0
+ACNB.US,D,20090629,000000,7.2034,7.2034,7.2034,7.2034,398.895,0
+ACNB.US,D,20090630,000000,7.39815,7.39815,7.39815,7.39815,1232.48,0
+ACNB.US,D,20090706,000000,7.39815,7.46199,7.39815,7.46199,6592,0
+ACNB.US,D,20090707,000000,7.46199,7.52839,7.46199,7.52839,1082.13,0
+ACNB.US,D,20090708,000000,7.46199,7.46199,7.46199,7.46199,772.22,0
+ACNB.US,D,20090709,000000,7.46199,7.46199,7.46199,7.46199,2473.15,0
+ACNB.US,D,20090710,000000,7.46199,7.46199,7.46199,7.46199,1541.37,0
+ACNB.US,D,20090713,000000,7.52839,7.65813,7.49495,7.65813,5647.94,0
+ACNB.US,D,20090714,000000,7.65813,7.65813,7.43101,7.43101,1922.87,0
+ACNB.US,D,20090715,000000,7.5932,7.65813,7.5932,7.65813,923.596,0
+ACNB.US,D,20090720,000000,7.52839,7.65813,7.52839,7.65813,1386.92,0
+ACNB.US,D,20090721,000000,7.65813,7.8524,7.52839,7.8524,4728.44,0
+ACNB.US,D,20090723,000000,7.78689,7.78689,7.78689,7.78689,772.22,0
+ACNB.US,D,20090724,000000,7.78689,7.78689,7.75452,7.75452,1789.91,0
+ACNB.US,D,20090728,000000,7.8524,8.11012,7.78689,8.11012,2715.55,0
+ACNB.US,D,20090730,000000,8.17582,8.17582,8.17582,8.17582,4964.71,0
+ACNB.US,D,20090804,000000,8.27467,8.27467,8.27467,8.27467,509.358,0
+ACNB.US,D,20090805,000000,8.20926,8.59779,8.11012,8.11012,1208.95,0
+ACNB.US,D,20090811,000000,8.27467,8.27467,8.27467,8.27467,5995.7,0
+ACNB.US,D,20090812,000000,8.36999,8.36999,8.27467,8.27467,3939.85,0
+ACNB.US,D,20090814,000000,8.27467,8.76205,8.27467,8.76205,2560.08,0
+ACNB.US,D,20090817,000000,8.76205,8.82609,8.43785,8.43785,2936.48,0
+ACNB.US,D,20090818,000000,8.50072,8.50072,8.43785,8.43785,621.867,0
+ACNB.US,D,20090824,000000,8.27467,8.43785,8.27467,8.36999,3082.74,0
+ACNB.US,D,20090825,000000,8.59779,8.59779,8.53396,8.59779,1622.17,0
+ACNB.US,D,20090826,000000,8.66184,8.66184,8.66184,8.66184,1154.75,0
+ACNB.US,D,20090827,000000,8.66184,8.76205,8.66184,8.75462,923.596,0
+ACNB.US,D,20090828,000000,8.76205,8.76205,8.76205,8.76205,466.4,0
+ACNB.US,D,20090831,000000,8.43785,8.76205,8.43785,8.76205,1270.32,0
+ACNB.US,D,20090902,000000,8.43785,8.43785,8.43785,8.43785,1777.64,0
+ACNB.US,D,20090903,000000,8.43785,8.43785,8.43785,8.43785,1813.43,0
+ACNB.US,D,20090904,000000,8.43785,8.53396,8.43785,8.53396,3158.43,0
+ACNB.US,D,20090909,000000,8.59779,8.59779,8.43785,8.43785,2233.81,0
+ACNB.US,D,20090910,000000,8.76205,8.76205,8.76205,8.76205,1607.85,0
+ACNB.US,D,20090911,000000,8.69821,8.69821,8.69821,8.69821,148.307,0
+ACNB.US,D,20090914,000000,8.43785,8.43785,8.43785,8.43785,1370.56,0
+ACNB.US,D,20090915,000000,8.70778,8.70778,8.70778,8.70778,815.178,0
+ACNB.US,D,20090916,000000,8.69821,8.69821,8.66184,8.66184,1302.03,0
+ACNB.US,D,20090917,000000,8.46825,8.69821,8.44264,8.69821,2439.39,0
+ACNB.US,D,20090918,000000,8.59779,8.64551,8.59779,8.64551,1082.13,0
+ACNB.US,D,20090923,000000,8.46825,8.46825,8.46825,8.46825,472.537,0
+ACNB.US,D,20090924,000000,8.46825,8.55908,8.44264,8.55908,1243.73,0
+ACNB.US,D,20090925,000000,8.50072,8.51509,8.40509,8.40509,2245.06,0
+ACNB.US,D,20090929,000000,8.43785,8.43785,8.43785,8.43785,1541.37,0
+ACNB.US,D,20090930,000000,8.43785,8.43785,8.43785,8.43785,241.382,0
+ACNB.US,D,20091001,000000,8.43785,8.43785,8.40509,8.40509,6122.53,0
+ACNB.US,D,20091002,000000,8.40509,8.40509,8.40509,8.40509,342.64,0
+ACNB.US,D,20091005,000000,8.40509,8.43785,8.40509,8.43785,1054.51,0
+ACNB.US,D,20091006,000000,8.27467,8.27467,7.82004,8.27467,8596.7,0
+ACNB.US,D,20091007,000000,8.43101,8.76205,8.43101,8.43785,772.22,0
+ACNB.US,D,20091009,000000,8.89023,8.89023,8.89023,8.89023,619.821,0
+ACNB.US,D,20091013,000000,8.64551,8.64551,8.64551,8.64551,772.22,0
+ACNB.US,D,20091014,000000,8.45583,8.89023,8.43785,8.89023,2388.25,0
+ACNB.US,D,20091016,000000,8.43785,8.76205,8.43785,8.76205,677.099,0
+ACNB.US,D,20091019,000000,8.26185,8.26185,8.26185,8.26185,677.099,0
+ACNB.US,D,20091021,000000,8.79402,8.79402,8.26185,8.26185,14053.3,0
+ACNB.US,D,20091023,000000,8.43785,8.43785,8.43785,8.43785,1478.98,0
+ACNB.US,D,20091026,000000,8.43785,8.43785,8.43785,8.43785,310.933,0
+ACNB.US,D,20091028,000000,8.17582,8.17582,8.11012,8.11012,3043.87,0
+ACNB.US,D,20091029,000000,8.43785,8.43785,8.43785,8.43785,772.22,0
+ACNB.US,D,20091103,000000,8.43785,8.76205,8.43785,8.43785,1463.63,0
+ACNB.US,D,20091105,000000,8.43785,8.43785,8.43785,8.43785,1847.19,0
+ACNB.US,D,20091106,000000,8.43785,8.43785,8.36999,8.36999,945.075,0
+ACNB.US,D,20091109,000000,8.40509,8.40509,8.27467,8.27467,3980.77,0
+ACNB.US,D,20091112,000000,8.27467,8.27467,8.27467,8.27467,310.933,0
+ACNB.US,D,20091113,000000,8.27467,8.27467,8.27467,8.27467,318.093,0
+ACNB.US,D,20091118,000000,8.40509,8.40509,8.40509,8.40509,772.22,0
+ACNB.US,D,20091119,000000,8.43785,8.76205,8.43785,8.76205,5613.17,0
+ACNB.US,D,20091123,000000,8.11012,8.36999,7.91751,8.36999,10130.9,0
+ACNB.US,D,20091124,000000,8.34105,8.34105,8.20926,8.20926,1850.26,0
+ACNB.US,D,20091125,000000,8.17582,8.17582,8.17582,8.17582,3791.55,0
+ACNB.US,D,20091130,000000,8.20926,8.43785,8.17582,8.20926,13416.1,0
+ACNB.US,D,20091201,000000,8.17582,8.63104,8.17582,8.63104,5226.55,0
+ACNB.US,D,20091202,000000,8.63104,8.63104,8.17582,8.17582,619.821,0
+ACNB.US,D,20091203,000000,8.63104,8.63104,8.63104,8.63104,303.774,0
+ACNB.US,D,20091204,000000,8.50072,8.50072,8.17582,8.17582,11215,0
+ACNB.US,D,20091209,000000,8.36999,8.36999,8.36999,8.36999,310.933,0
+ACNB.US,D,20091210,000000,8.5672,8.5672,8.5672,8.5672,1599.67,0
+ACNB.US,D,20091211,000000,8.43785,8.43785,8.36999,8.36999,785.516,0
+ACNB.US,D,20091215,000000,8.43785,8.43785,8.43785,8.43785,1195.66,0
+ACNB.US,D,20091216,000000,8.43785,8.43785,8.36999,8.36999,14220.1,0
+ACNB.US,D,20091217,000000,8.11012,8.43785,8.11012,8.11012,13761.8,0
+ACNB.US,D,20091218,000000,8.43785,8.43785,8.11012,8.11012,3622.78,0
+ACNB.US,D,20091221,000000,8.43785,8.43785,8.27467,8.27467,5261.32,0
+ACNB.US,D,20091222,000000,8.27467,8.27467,8.11012,8.11012,12454.7,0
+ACNB.US,D,20091223,000000,8.27467,8.27467,8.04813,8.04813,11754.1,0
+ACNB.US,D,20091228,000000,8.17582,8.43785,8.17582,8.17582,2485.42,0
+ACNB.US,D,20091229,000000,8.17582,8.17582,8.17582,8.17582,3854.96,0
+ACNB.US,D,20091230,000000,8.17582,8.17582,8.06671,8.06671,5697.04,0
+ACNB.US,D,20091231,000000,8.05498,8.40509,8.05498,8.40509,1029.96,0
+ACNB.US,D,20100104,000000,8.40509,8.40509,7.78689,8.11012,13713.8,0
+ACNB.US,D,20100105,000000,8.11696,8.24191,8.11012,8.11012,2463.94,0
+ACNB.US,D,20100106,000000,8.11012,8.30625,8.11012,8.30625,1232.48,0
+ACNB.US,D,20100107,000000,7.69029,8.11012,7.69029,7.79423,1847.19,0
+ACNB.US,D,20100108,000000,8.14493,8.20926,8.14493,8.20926,619.821,0
+ACNB.US,D,20100111,000000,8.30625,8.30625,8.30625,8.30625,310.933,0
+ACNB.US,D,20100112,000000,8.11012,8.11012,8.11012,8.11012,164.672,0
+ACNB.US,D,20100114,000000,8.38388,8.38388,8.38388,8.38388,619.821,0
+ACNB.US,D,20100115,000000,8.14493,8.27467,8.14493,8.27467,2560.08,0
+ACNB.US,D,20100120,000000,8.11696,8.11696,8.11696,8.11696,310.933,0
+ACNB.US,D,20100121,000000,8.27467,8.27467,8.11012,8.11012,29568.3,0
+ACNB.US,D,20100122,000000,8.04813,8.04813,8.04813,8.04813,310.933,0
+ACNB.US,D,20100125,000000,8.04813,8.04813,8.04813,8.04813,1800.14,0
+ACNB.US,D,20100126,000000,8.04813,8.11012,8.04813,8.04813,6559.27,0
+ACNB.US,D,20100127,000000,8.04813,8.11012,8.04813,8.04813,10254.6,0
+ACNB.US,D,20100201,000000,8.04813,8.07952,8.04813,8.07952,3968.49,0
+ACNB.US,D,20100204,000000,8.07952,8.07952,8.04813,8.04813,94233.3,0
+ACNB.US,D,20100208,000000,8.14493,8.14493,8.07952,8.07952,1232.48,0
+ACNB.US,D,20100210,000000,8.07952,8.07952,8.04813,8.04813,29238,0
+ACNB.US,D,20100212,000000,8.08548,8.08548,8.04813,8.04813,5016.87,0
+ACNB.US,D,20100216,000000,8.40509,8.40509,8.12371,8.14493,3481.64,0
+ACNB.US,D,20100217,000000,8.40509,8.40509,8.40509,8.40509,817.223,0
+ACNB.US,D,20100218,000000,8.40509,8.40509,8.40509,8.40509,1232.48,0
+ACNB.US,D,20100219,000000,8.40509,8.40509,8.14493,8.14493,1818.55,0
+ACNB.US,D,20100223,000000,8.17582,8.17582,8.07433,8.07433,2039.48,0
+ACNB.US,D,20100224,000000,8.07952,8.40509,8.07952,8.40509,5108.92,0
+ACNB.US,D,20100301,000000,8.04813,8.04813,8.04813,8.04813,2636.8,0
+ACNB.US,D,20100305,000000,8.36999,8.36999,8.36999,8.36999,466.4,0
+ACNB.US,D,20100308,000000,8.39795,8.40509,8.39795,8.40509,1847.19,0
+ACNB.US,D,20100309,000000,8.46825,8.5672,8.43785,8.46297,8743.98,0
+ACNB.US,D,20100310,000000,8.63104,8.63104,8.46825,8.50072,6485.62,0
+ACNB.US,D,20100312,000000,8.46825,8.5672,8.46825,8.5672,3163.54,0
+ACNB.US,D,20100315,000000,8.5672,8.5672,8.47538,8.50072,1841.05,0
+ACNB.US,D,20100316,000000,8.5672,8.5672,8.40509,8.40509,157546,0
+ACNB.US,D,20100317,000000,8.50072,8.5672,8.50072,8.5672,5392.24,0
+ACNB.US,D,20100318,000000,8.50072,8.50072,8.50072,8.50072,3406.97,0
+ACNB.US,D,20100319,000000,8.50072,8.50072,8.43785,8.50072,1677.4,0
+ACNB.US,D,20100323,000000,8.5672,8.5672,8.50072,8.5672,2041.52,0
+ACNB.US,D,20100324,000000,8.5672,8.5672,8.43785,8.43785,7607.64,0
+ACNB.US,D,20100326,000000,8.44264,8.59779,8.44264,8.59779,2803.51,0
+ACNB.US,D,20100329,000000,8.44264,8.44264,8.43785,8.43785,619.821,0
+ACNB.US,D,20100330,000000,8.43785,8.59154,8.40509,8.59154,6007.97,0
+ACNB.US,D,20100331,000000,8.40509,8.59154,8.40509,8.5672,6065.25,0
+ACNB.US,D,20100401,000000,8.59154,8.59154,8.59154,8.59154,466.4,0
+ACNB.US,D,20100405,000000,8.59154,8.59154,8.30625,8.30625,3184,0
+ACNB.US,D,20100406,000000,8.59154,8.59154,8.59154,8.59154,619.821,0
+ACNB.US,D,20100407,000000,8.5672,8.5672,8.5672,8.5672,1541.37,0
+ACNB.US,D,20100408,000000,8.59154,8.59154,8.43785,8.43785,6157.3,0
+ACNB.US,D,20100409,000000,8.43785,8.57971,8.34105,8.34105,3136.95,0
+ACNB.US,D,20100413,000000,8.59779,8.60503,8.53396,8.60503,10531.8,0
+ACNB.US,D,20100414,000000,8.63104,8.63104,8.46825,8.46825,2982.5,0
+ACNB.US,D,20100415,000000,8.69821,8.75462,8.61832,8.61832,3040.8,0
+ACNB.US,D,20100416,000000,8.75462,8.75462,8.46825,8.46825,1310.21,0
+ACNB.US,D,20100419,000000,8.46825,8.46825,8.46825,8.46825,153.421,0
+ACNB.US,D,20100420,000000,8.59779,8.66184,8.59779,8.66184,5786.02,0
+ACNB.US,D,20100421,000000,8.66184,8.75462,8.66184,8.66184,4099.41,0
+ACNB.US,D,20100422,000000,8.66184,8.66184,8.66184,8.66184,354.914,0
+ACNB.US,D,20100423,000000,8.72802,8.72802,8.72802,8.72802,655.62,0
+ACNB.US,D,20100426,000000,8.72802,8.76205,8.72177,8.72802,10238.3,0
+ACNB.US,D,20100427,000000,8.77574,9.08439,8.77574,9.08439,3082.74,0
+ACNB.US,D,20100428,000000,9.08439,9.08439,9.08439,9.08439,663.802,0
+ACNB.US,D,20100429,000000,9.08439,9.08439,9.08439,9.08439,287.409,0
+ACNB.US,D,20100504,000000,9.08439,9.41134,9.08439,9.41134,3453,0
+ACNB.US,D,20100505,000000,9.08439,9.08439,9.08439,9.08439,1847.19,0
+ACNB.US,D,20100506,000000,9.08439,9.08439,8.79402,8.79402,2158.12,0
+ACNB.US,D,20100507,000000,8.79402,8.79402,8.79402,8.79402,853.022,0
+ACNB.US,D,20100510,000000,9.08439,9.08439,8.82609,8.82609,1929.01,0
+ACNB.US,D,20100511,000000,9.02015,9.41134,9.02015,9.18364,5213.25,0
+ACNB.US,D,20100512,000000,9.18364,9.18364,9.08439,9.08439,5115.06,0
+ACNB.US,D,20100514,000000,9.08439,9.08439,9.08439,9.08439,2158.12,0
+ACNB.US,D,20100517,000000,9.08439,9.08439,9.08439,9.08439,1720.36,0
+ACNB.US,D,20100520,000000,9.08439,9.08439,9.08439,9.08439,690.395,0
+ACNB.US,D,20100524,000000,9.08439,9.08439,9.08439,9.08439,4241.58,0
+ACNB.US,D,20100525,000000,9.24581,9.24581,9.09006,9.09006,2112.09,0
+ACNB.US,D,20100526,000000,9.41134,9.41134,9.41134,9.41134,148.307,0
+ACNB.US,D,20100527,000000,9.08439,9.08439,9.08439,9.08439,1658.99,0
+ACNB.US,D,20100528,000000,9.08439,9.08439,9.08439,9.08439,3583.92,0
+ACNB.US,D,20100601,000000,9.34388,9.34388,9.34388,9.34388,1082.13,0
+ACNB.US,D,20100602,000000,8.93227,9.09681,8.93227,8.96052,3281.16,0
+ACNB.US,D,20100603,000000,9.11676,9.11676,9.08439,9.08439,993.147,0
+ACNB.US,D,20100604,000000,8.9661,8.9661,8.95584,8.95584,4423.64,0
+ACNB.US,D,20100607,000000,8.92396,9.08439,8.92396,9.08439,8243.83,0
+ACNB.US,D,20100608,000000,9.08439,9.08439,9.08439,9.08439,3854.96,0
+ACNB.US,D,20100609,000000,9.08439,9.08439,9.08439,9.08439,1951.51,0
+ACNB.US,D,20100610,000000,9.41134,9.41134,9.08439,9.08439,2280.86,0
+ACNB.US,D,20100611,000000,9.08439,9.08439,9.08439,9.08439,3746.54,0
+ACNB.US,D,20100615,000000,9.24581,9.24581,9.24581,9.24581,1847.19,0
+ACNB.US,D,20100616,000000,9.54137,9.54137,8.93901,9.08439,7371.38,0
+ACNB.US,D,20100617,000000,9.08439,9.08439,9.08439,9.08439,1421.7,0
+ACNB.US,D,20100618,000000,9.24581,9.24581,9.08439,9.24581,3170.7,0
+ACNB.US,D,20100621,000000,9.08439,9.08439,9.08439,9.08439,2753.4,0
+ACNB.US,D,20100622,000000,9.08439,9.08439,9.02015,9.02015,3503.11,0
+ACNB.US,D,20100624,000000,9.14902,9.14902,9.08439,9.08439,4719.23,0
+ACNB.US,D,20100625,000000,9.02015,9.14902,9.02015,9.14902,1127.13,0
+ACNB.US,D,20100628,000000,9.08439,9.08439,9.02015,9.02015,5752.27,0
+ACNB.US,D,20100629,000000,9.14902,9.14902,9.02015,9.02015,772.22,0
+ACNB.US,D,20100630,000000,9.08812,9.08812,9.08812,9.08812,319.116,0
+ACNB.US,D,20100701,000000,9.02015,9.02015,9.02015,9.02015,1154.75,0
+ACNB.US,D,20100702,000000,9.02015,9.14902,9.02015,9.14902,4123.96,0
+ACNB.US,D,20100706,000000,9.08439,9.08439,9.08439,9.08439,4308.06,0
+ACNB.US,D,20100708,000000,9.02015,9.08439,9.02015,9.08439,2981.48,0
+ACNB.US,D,20100709,000000,9.08439,9.08439,9.08439,9.08439,3898.94,0
+ACNB.US,D,20100712,000000,9.14902,9.14902,9.14902,9.14902,1541.37,0
+ACNB.US,D,20100713,000000,9.27975,9.27975,9.14902,9.14902,466.4,0
+ACNB.US,D,20100714,000000,9.14902,9.14902,9.08439,9.14902,4740.71,0
+ACNB.US,D,20100716,000000,9.02015,9.18364,9.02015,9.18364,797.79,0
+ACNB.US,D,20100719,000000,9.09006,9.09006,9.09006,9.09006,148.307,0
+ACNB.US,D,20100720,000000,9.08439,9.14902,9.08439,9.14902,6319.93,0
+ACNB.US,D,20100722,000000,9.2158,9.2158,9.08439,9.08439,4303.97,0
+ACNB.US,D,20100723,000000,9.14902,9.14902,9.14902,9.14902,772.22,0
+ACNB.US,D,20100727,000000,9.14902,9.14902,9.14902,9.14902,860.181,0
+ACNB.US,D,20100728,000000,9.08439,9.14902,9.08439,9.14902,5697.04,0
+ACNB.US,D,20100729,000000,9.08439,9.14902,9.08439,9.08439,6008.99,0
+ACNB.US,D,20100802,000000,9.2158,9.2158,9.2158,9.2158,1400.22,0
+ACNB.US,D,20100804,000000,9.73495,9.73495,9.73495,9.73495,635.164,0
+ACNB.US,D,20100805,000000,9.2158,9.2158,9.2158,9.2158,230.131,0
+ACNB.US,D,20100809,000000,9.31455,9.31455,9.08439,9.08439,4444.1,0
+ACNB.US,D,20100810,000000,9.08439,9.08439,9.08439,9.08439,466.4,0
+ACNB.US,D,20100812,000000,9.08439,9.08439,9.08439,9.08439,188.196,0
+ACNB.US,D,20100816,000000,9.08439,9.08439,9.08439,9.08439,351.846,0
+ACNB.US,D,20100817,000000,9.0538,9.0538,9.0538,9.0538,466.4,0
+ACNB.US,D,20100819,000000,9.08439,9.2158,9.0538,9.2158,5369.74,0
+ACNB.US,D,20100823,000000,9.09681,9.09681,9.09681,9.09681,342.64,0
+ACNB.US,D,20100824,000000,9.14902,9.14902,9.14902,9.14902,1926.97,0
+ACNB.US,D,20100826,000000,9.14902,9.14902,9.14902,9.14902,310.933,0
+ACNB.US,D,20100827,000000,9.27975,9.27975,9.27975,9.27975,504.244,0
+ACNB.US,D,20100901,000000,9.08439,9.08439,8.82609,9.08439,22086.5,0
+ACNB.US,D,20100902,000000,8.93227,8.95584,8.93227,8.95584,677.099,0
+ACNB.US,D,20100903,000000,9.0538,9.0538,9.0538,9.0538,466.4,0
+ACNB.US,D,20100907,000000,9.08439,9.08439,9.08439,9.08439,2774.87,0
+ACNB.US,D,20100909,000000,9.08439,9.08439,9.08439,9.08439,1651.83,0
+ACNB.US,D,20100910,000000,9.41134,9.57168,8.92396,9.14902,12978.4,0
+ACNB.US,D,20100913,000000,9.08439,9.08439,9.08439,9.08439,4249.76,0
+ACNB.US,D,20100915,000000,9.27975,9.27975,8.95584,8.95584,3278.1,0
+ACNB.US,D,20100916,000000,9.34388,9.34388,9.2158,9.2158,2223.58,0
+ACNB.US,D,20100920,000000,9.09006,9.09006,9.0538,9.08439,12716.5,0
+ACNB.US,D,20100921,000000,9.08439,9.08439,8.98633,8.98633,1203.84,0
+ACNB.US,D,20100923,000000,9.08439,9.08439,9.08439,9.08439,12966.1,0
+ACNB.US,D,20100924,000000,9.08439,9.08439,9.08439,9.08439,310.933,0
+ACNB.US,D,20100927,000000,9.08439,9.08439,9.08439,9.08439,956.325,0
+ACNB.US,D,20100928,000000,9.24581,9.24581,9.24581,9.24581,310.933,0
+ACNB.US,D,20100929,000000,9.08439,9.08439,9.08439,9.08439,799.836,0
+ACNB.US,D,20100930,000000,9.18364,9.79753,9.08439,9.79753,8558.86,0
+ACNB.US,D,20101001,000000,9.73495,9.73495,9.73495,9.73495,310.933,0
+ACNB.US,D,20101004,000000,9.57168,9.57168,9.57168,9.57168,3854.96,0
+ACNB.US,D,20101006,000000,9.73495,9.73495,9.73495,9.73495,310.933,0
+ACNB.US,D,20101007,000000,9.73495,9.99209,9.73495,9.99209,5472.02,0
+ACNB.US,D,20101008,000000,9.57168,9.93739,9.57168,9.93739,3118.54,0
+ACNB.US,D,20101011,000000,9.99209,9.99209,9.73495,9.73495,3032.62,0
+ACNB.US,D,20101013,000000,9.60394,9.73495,9.60394,9.73495,1124.06,0
+ACNB.US,D,20101015,000000,9.92945,9.92945,9.89333,9.89333,1172.13,0
+ACNB.US,D,20101018,000000,10.0254,10.0254,10.0254,10.0254,923.596,0
+ACNB.US,D,20101019,000000,10.0254,10.3812,10.0254,10.3812,2929.32,0
+ACNB.US,D,20101020,000000,9.98127,10.2209,9.74767,10.2209,3419.24,0
+ACNB.US,D,20101021,000000,9.83273,10.2209,9.73984,9.73984,2737.03,0
+ACNB.US,D,20101022,000000,9.83273,10.1896,9.83273,10.0518,4465.58,0
+ACNB.US,D,20101025,000000,9.73495,9.73495,9.73495,9.73495,772.22,0
+ACNB.US,D,20101026,000000,9.73495,9.73495,9.73495,9.73495,1386.92,0
+ACNB.US,D,20101028,000000,10.1221,10.1221,10.1221,10.1221,1991.4,0
+ACNB.US,D,20101029,000000,10.1182,10.1182,10.1182,10.1182,527.769,0
+ACNB.US,D,20101104,000000,9.83273,10.3812,9.83273,10.3812,1463.63,0
+ACNB.US,D,20101105,000000,9.83273,9.83273,9.66945,9.79753,3844.73,0
+ACNB.US,D,20101108,000000,9.70075,9.86593,9.70075,9.86593,973.713,0
+ACNB.US,D,20101109,000000,9.89333,9.89333,9.89333,9.89333,741.536,0
+ACNB.US,D,20101110,000000,9.89333,9.89333,9.72616,9.72616,1818.55,0
+ACNB.US,D,20101111,000000,9.63817,9.73495,9.63817,9.66945,1232.48,0
+ACNB.US,D,20101112,000000,9.73495,9.73495,9.73495,9.73495,466.4,0
+ACNB.US,D,20101115,000000,9.73495,9.92945,9.73495,9.89333,2913.98,0
+ACNB.US,D,20101116,000000,9.89333,10.2209,9.89333,10.0576,7852.1,0
+ACNB.US,D,20101118,000000,10.0576,10.2209,10.0576,10.0576,933.824,0
+ACNB.US,D,20101119,000000,9.76723,9.76723,9.76723,9.76723,417.305,0
+ACNB.US,D,20101126,000000,9.76723,9.76723,9.76723,9.76723,260.816,0
+ACNB.US,D,20101129,000000,10.0576,10.0576,10.0576,10.0576,1541.37,0
+ACNB.US,D,20101130,000000,9.76526,9.76526,9.73203,9.73203,1233.5,0
+ACNB.US,D,20101201,000000,9.73495,9.73495,9.60394,9.60394,4595.47,0
+ACNB.US,D,20101206,000000,9.73495,9.73495,9.73495,9.73495,503.221,0
+ACNB.US,D,20101207,000000,9.60394,9.73495,9.60394,9.73495,1373.63,0
+ACNB.US,D,20101208,000000,9.73495,9.73495,9.09006,9.2158,33348.6,0
+ACNB.US,D,20101209,000000,9.2158,9.24581,9.2158,9.24581,6470.28,0
+ACNB.US,D,20101210,000000,9.57168,9.57168,9.57168,9.57168,1859.46,0
+ACNB.US,D,20101213,000000,9.57168,9.57168,9.57168,9.57168,772.22,0
+ACNB.US,D,20101215,000000,9.57168,9.57168,9.41134,9.41134,904.162,0
+ACNB.US,D,20101216,000000,9.54137,9.57168,9.54137,9.57168,1938.22,0
+ACNB.US,D,20101217,000000,9.57168,9.66945,9.57168,9.57168,5524.18,0
+ACNB.US,D,20101221,000000,9.50618,9.58537,9.41134,9.58537,6206.4,0
+ACNB.US,D,20101222,000000,9.73495,9.73495,9.47684,9.73495,3872.35,0
+ACNB.US,D,20101223,000000,9.73495,9.73495,9.66945,9.66945,3543,0
+ACNB.US,D,20101227,000000,9.72616,9.76723,9.72616,9.76723,10651.5,0
+ACNB.US,D,20101228,000000,9.73495,10.35,9.73495,10.0254,3964.4,0
+ACNB.US,D,20101229,000000,9.89233,10.1867,9.89233,10.1867,2019.02,0
+ACNB.US,D,20101230,000000,10.0146,10.0606,9.89233,9.96182,4375.57,0
+ACNB.US,D,20101231,000000,9.89135,10.1925,9.89135,10.1808,4370.46,0
+ACNB.US,D,20110103,000000,10.0576,10.0576,9.86593,9.89333,12987.6,0
+ACNB.US,D,20110104,000000,9.79753,10.0322,9.79753,10.0322,1338.85,0
+ACNB.US,D,20110106,000000,9.90801,9.9149,9.90801,9.90801,658.688,0
+ACNB.US,D,20110107,000000,9.96182,9.96182,9.96182,9.96182,1692.74,0
+ACNB.US,D,20110110,000000,9.79753,10.0459,9.79753,10.0459,2201.08,0
+ACNB.US,D,20110111,000000,10.0459,10.0518,10.0459,10.0518,1136.34,0
+ACNB.US,D,20110112,000000,9.8161,10.1544,9.76723,10.1544,5283.82,0
+ACNB.US,D,20110113,000000,9.76233,9.79753,9.73495,9.79753,1961.74,0
+ACNB.US,D,20110114,000000,9.73984,9.73984,9.73495,9.73495,798.813,0
+ACNB.US,D,20110118,000000,10.0068,10.2209,10.0068,10.2209,9048.78,0
+ACNB.US,D,20110119,000000,9.79753,10.2209,9.79753,10.2209,4913.57,0
+ACNB.US,D,20110120,000000,10.2209,10.2209,10.2209,10.2209,2198.01,0
+ACNB.US,D,20110121,000000,10.2209,10.7088,9.94216,9.94216,36722.9,0
+ACNB.US,D,20110124,000000,9.98127,9.98127,9.79753,9.85913,4641.5,0
+ACNB.US,D,20110126,000000,10.2014,10.2014,9.92945,9.92945,466.4,0
+ACNB.US,D,20110127,000000,9.92945,9.98723,9.92945,9.98723,586.069,0
+ACNB.US,D,20110128,000000,10.2278,10.2278,9.94216,9.94216,759.946,0
+ACNB.US,D,20110131,000000,10.1984,10.1984,9.92945,9.92945,2445.53,0
+ACNB.US,D,20110201,000000,9.99209,10.6237,9.99209,10.6237,2641.91,0
+ACNB.US,D,20110202,000000,10.7088,10.7088,10.7088,10.7088,923.596,0
+ACNB.US,D,20110203,000000,10.7,10.7088,10.0576,10.0576,1314.3,0
+ACNB.US,D,20110207,000000,10.1896,10.1896,10.0791,10.0791,466.4,0
+ACNB.US,D,20110208,000000,10.6746,10.6746,10.0791,10.1896,1386.92,0
+ACNB.US,D,20110209,000000,10.3812,10.3812,10.3812,10.3812,2314.61,0
+ACNB.US,D,20110210,000000,10.6422,10.7088,10.1299,10.1954,9339.26,0
+ACNB.US,D,20110211,000000,10.1221,10.1221,10.0987,10.0987,772.22,0
+ACNB.US,D,20110214,000000,10.1426,10.4164,10.1426,10.4164,799.836,0
+ACNB.US,D,20110215,000000,10.4272,10.6941,10.4272,10.4272,1444.2,0
+ACNB.US,D,20110216,000000,10.518,10.518,10.2473,10.261,1553.64,0
+ACNB.US,D,20110217,000000,10.261,10.261,10.2209,10.2209,1045.31,0
+ACNB.US,D,20110222,000000,10.3812,10.5113,10.3704,10.5113,838.702,0
+ACNB.US,D,20110223,000000,10.3627,10.3627,10.0791,10.0791,923.596,0
+ACNB.US,D,20110224,000000,10.0645,10.0908,9.92945,10.0576,12558,0
+ACNB.US,D,20110225,000000,10.3812,10.3812,10.3812,10.3812,382.53,0
+ACNB.US,D,20110228,000000,10.0654,10.0654,9.92945,10.0606,5123.24,0
+ACNB.US,D,20110301,000000,10.2209,10.2209,10.0576,10.0576,3389.58,0
+ACNB.US,D,20110302,000000,10.0576,10.2062,9.92945,10.1426,4956.52,0
+ACNB.US,D,20110303,000000,9.90121,9.90121,9.90121,9.90121,342.64,0
+ACNB.US,D,20110304,000000,10.0518,10.1426,10.0518,10.0518,10989,0
+ACNB.US,D,20110307,000000,9.94712,9.99209,9.89333,9.90801,11749,0
+ACNB.US,D,20110308,000000,10.1055,10.1055,9.90801,9.96182,1791.96,0
+ACNB.US,D,20110309,000000,9.96182,10.0576,9.96182,10.0576,973.713,0
+ACNB.US,D,20110310,000000,10.0576,10.0908,9.96182,9.99209,5318.6,0
+ACNB.US,D,20110315,000000,9.9149,10.1172,9.89333,9.94712,3032.62,0
+ACNB.US,D,20110316,000000,10.2062,10.2062,9.89333,9.89333,3556.3,0
+ACNB.US,D,20110317,000000,9.90801,9.90801,9.90801,9.90801,772.22,0
+ACNB.US,D,20110318,000000,9.9149,10.1837,9.89333,10.1837,772.22,0
+ACNB.US,D,20110321,000000,10.0576,10.0576,10.0576,10.0576,164.672,0
+ACNB.US,D,20110322,000000,10.0576,10.1837,10.0459,10.0576,7601.51,0
+ACNB.US,D,20110323,000000,9.93739,10.1896,9.79753,10.1896,11967.8,0
+ACNB.US,D,20110324,000000,10.1896,10.1896,9.9149,10.1476,5134.49,0
+ACNB.US,D,20110325,000000,10.1896,10.2209,10.1896,10.2209,2544.74,0
+ACNB.US,D,20110328,000000,10.0576,10.0576,10.0576,10.0576,466.4,0
+ACNB.US,D,20110329,000000,10.2209,10.3812,10.2141,10.3812,3033.64,0
+ACNB.US,D,20110330,000000,10.1299,10.1299,10.1299,10.1299,15410.6,0
+ACNB.US,D,20110331,000000,10.3812,10.6706,10.3597,10.3812,13707.6,0
+ACNB.US,D,20110401,000000,10.3783,10.7088,10.3783,10.7088,10437.7,0
+ACNB.US,D,20110405,000000,10.6746,10.6746,10.6746,10.6746,3397.76,0
+ACNB.US,D,20110406,000000,10.5425,10.7,10.5425,10.5425,4308.06,0
+ACNB.US,D,20110407,000000,10.7088,10.7088,10.5582,10.5777,2618.38,0
+ACNB.US,D,20110408,000000,10.611,10.611,10.611,10.611,1082.13,0
+ACNB.US,D,20110412,000000,10.3812,10.3948,10.2179,10.2179,5923.08,0
+ACNB.US,D,20110414,000000,10.2209,10.2278,10.1896,10.1896,1541.37,0
+ACNB.US,D,20110415,000000,10.2209,10.4232,10.2209,10.35,1847.19,0
+ACNB.US,D,20110418,000000,10.2209,10.2209,10.0576,10.0576,7714.02,0
+ACNB.US,D,20110420,000000,10.1426,10.1476,10.0518,10.0518,923.596,0
+ACNB.US,D,20110421,000000,10.0576,10.0576,9.96757,9.96757,5188.7,0
+ACNB.US,D,20110425,000000,9.96757,9.96757,9.57168,9.63817,3615.62,0
+ACNB.US,D,20110426,000000,9.6939,10.0908,9.63817,9.89333,7989.15,0
+ACNB.US,D,20110427,000000,9.97452,9.97452,9.78092,9.78092,1002.35,0
+ACNB.US,D,20110428,000000,9.89333,9.89333,9.81024,9.88849,6113.32,0
+ACNB.US,D,20110429,000000,9.89135,9.89135,9.73301,9.73301,2844.43,0
+ACNB.US,D,20110502,000000,9.73495,9.76233,9.73495,9.73495,1201.79,0
+ACNB.US,D,20110504,000000,9.93739,10.3627,9.93739,10.1221,5749.2,0
+ACNB.US,D,20110505,000000,9.83077,9.83077,9.83077,9.83077,771.197,0
+ACNB.US,D,20110506,000000,10.1182,10.1182,9.89233,9.89233,1541.37,0
+ACNB.US,D,20110509,000000,9.96182,10.0576,9.96182,10.0576,363.097,0
+ACNB.US,D,20110510,000000,9.96182,10.1172,9.96182,10.1172,3543,0
+ACNB.US,D,20110511,000000,10.1065,10.349,9.96182,10.2101,8272.47,0
+ACNB.US,D,20110512,000000,9.97452,10.345,9.96182,9.97452,2158.12,0
+ACNB.US,D,20110513,000000,9.99309,10.3383,9.92945,10.2443,10778.3,0
+ACNB.US,D,20110516,000000,10.0576,10.0791,9.96182,10.0713,6467.21,0
+ACNB.US,D,20110518,000000,10.0654,10.1925,9.96182,10.173,7765.16,0
+ACNB.US,D,20110519,000000,10.1583,10.2101,9.96857,10.0606,10547.2,0
+ACNB.US,D,20110520,000000,9.96857,9.98723,9.96857,9.97551,772.22,0
+ACNB.US,D,20110523,000000,9.92945,9.98227,9.83077,9.83077,6008.99,0
+ACNB.US,D,20110524,000000,10.2052,10.2052,10.0469,10.0518,619.821,0
+ACNB.US,D,20110525,000000,10.0606,10.0606,9.89233,9.92367,1541.37,0
+ACNB.US,D,20110527,000000,10.3303,10.3303,10.0214,10.0214,1932.08,0
+ACNB.US,D,20110531,000000,10.346,10.5063,10.346,10.5063,4553.54,0
+ACNB.US,D,20110601,000000,10.082,10.082,10.082,10.082,458.218,0
+ACNB.US,D,20110602,000000,10.0654,10.0733,10.0214,10.0214,2080.39,0
+ACNB.US,D,20110603,000000,10.0214,10.0273,10.0214,10.0273,865.295,0
+ACNB.US,D,20110606,000000,10.1505,10.1583,10.1505,10.1505,1067.81,0
+ACNB.US,D,20110607,000000,10.0332,10.0332,10.0214,10.0214,1673.31,0
+ACNB.US,D,20110608,000000,10.0273,10.2179,10.0214,10.1583,4807.19,0
+ACNB.US,D,20110609,000000,10.0214,10.0409,10.0214,10.0214,4109.64,0
+ACNB.US,D,20110610,000000,10.2101,10.2101,10.2101,10.2101,1961.74,0
+ACNB.US,D,20110613,000000,10.2179,10.2179,10.0214,10.0518,3518.46,0
+ACNB.US,D,20110614,000000,10.1867,10.1867,10.1808,10.1808,307.865,0
+ACNB.US,D,20110616,000000,10.2131,10.2131,9.99209,10.087,14003.2,0
+ACNB.US,D,20110621,000000,10.087,10.087,9.92367,10.087,5635.67,0
+ACNB.US,D,20110622,000000,10.1144,10.1505,10.1144,10.1182,3346.62,0
+ACNB.US,D,20110623,000000,10.0409,10.0518,10.0409,10.0518,531.86,0
+ACNB.US,D,20110624,000000,10.0214,10.2522,9.88258,9.88258,2223.58,0
+ACNB.US,D,20110627,000000,10.0009,10.1925,10.0009,10.1925,655.62,0
+ACNB.US,D,20110630,000000,10.1172,10.3138,10.1172,10.3059,3236.16,0
+ACNB.US,D,20110705,000000,10.349,10.349,10.0518,10.0518,1976.06,0
+ACNB.US,D,20110706,000000,10.1515,10.1515,10.1515,10.1515,1067.81,0
+ACNB.US,D,20110707,000000,10.0214,10.1065,10.0214,10.1065,4908.45,0
+ACNB.US,D,20110708,000000,10.0332,10.1016,9.92367,10.0214,7080.9,0
+ACNB.US,D,20110712,000000,10.0214,10.1505,10.0214,10.1505,912.345,0
+ACNB.US,D,20110713,000000,10.1505,10.1974,10.1505,10.1974,1003.37,0
+ACNB.US,D,20110714,000000,10.3812,10.5073,10.3812,10.5073,3048.99,0
+ACNB.US,D,20110715,000000,10.4222,10.4222,10.1867,10.2522,1673.31,0
+ACNB.US,D,20110718,000000,10.3607,10.3607,10.3607,10.3607,147.284,0
+ACNB.US,D,20110719,000000,10.3353,10.3353,10.3138,10.3138,1283.62,0
+ACNB.US,D,20110720,000000,10.302,10.302,10.2522,10.2522,1034.05,0
+ACNB.US,D,20110721,000000,10.2522,10.2522,10.0518,10.0606,3300.6,0
+ACNB.US,D,20110725,000000,10.0937,10.2443,10.0937,10.2443,307.865,0
+ACNB.US,D,20110726,000000,10.0469,10.1817,10.0214,10.0733,2540.65,0
+ACNB.US,D,20110727,000000,10.0518,10.1319,10.0518,10.1319,2518.15,0
+ACNB.US,D,20110728,000000,10.2052,10.2052,10.082,10.082,912.345,0
+ACNB.US,D,20110729,000000,10.0224,10.086,10.0224,10.0429,2347.34,0
+ACNB.US,D,20110801,000000,10.0733,10.087,10.0214,10.0654,4654.8,0
+ACNB.US,D,20110802,000000,10.0654,10.0654,10.0214,10.0214,1175.2,0
+ACNB.US,D,20110803,000000,10.0332,10.082,10.0214,10.082,2752.37,0
+ACNB.US,D,20110804,000000,10.0214,10.0214,9.89825,9.89825,5298.14,0
+ACNB.US,D,20110805,000000,9.93541,10.1515,9.93541,10.1515,1217.14,0
+ACNB.US,D,20110808,000000,9.9149,9.92367,9.69194,9.69194,3443.79,0
+ACNB.US,D,20110809,000000,10.2443,10.2443,9.4964,9.8386,5681.7,0
+ACNB.US,D,20110810,000000,9.59417,9.59417,9.19997,9.31259,3962.36,0
+ACNB.US,D,20110811,000000,9.66652,9.66652,9.14619,9.3693,5544.64,0
+ACNB.US,D,20110812,000000,9.68706,9.69977,9.68118,9.69977,912.345,0
+ACNB.US,D,20110817,000000,9.45241,9.45241,9.30868,9.30868,6071.39,0
+ACNB.US,D,20110818,000000,9.56582,9.56582,9.35952,9.35952,2279.84,0
+ACNB.US,D,20110819,000000,9.3341,9.3341,9.26811,9.30086,1904.46,0
+ACNB.US,D,20110822,000000,9.19997,9.23418,8.95584,9.23418,1067.81,0
+ACNB.US,D,20110823,000000,9.34095,9.34095,9.12057,9.24103,3565.51,0
+ACNB.US,D,20110825,000000,9.28072,9.46022,9.02015,9.39961,3136.95,0
+ACNB.US,D,20110826,000000,9.26811,9.26811,9.19997,9.20681,4033.95,0
+ACNB.US,D,20110829,000000,9.30868,9.30868,8.72705,9.10728,6669.73,0
+ACNB.US,D,20110830,000000,9.25265,9.34681,8.99386,9.3341,8197.81,0
+ACNB.US,D,20110831,000000,9.49151,9.49738,9.34779,9.34779,2414.85,0
+ACNB.US,D,20110906,000000,9.41427,9.85519,9.41427,9.84837,2403.59,0
+ACNB.US,D,20110907,000000,9.86208,9.99209,9.42796,9.99209,4780.6,0
+ACNB.US,D,20110908,000000,9.89825,9.99209,9.89825,9.92757,3118.54,0
+ACNB.US,D,20110909,000000,9.43383,9.57364,9.43383,9.57364,355.937,0
+ACNB.US,D,20110912,000000,10.392,10.392,9.39961,9.6196,12429.1,0
+ACNB.US,D,20110913,000000,9.51205,9.66848,9.51205,9.66848,602.434,0
+ACNB.US,D,20110914,000000,9.92072,9.99209,9.92072,9.94216,1202.82,0
+ACNB.US,D,20110915,000000,9.61177,9.96082,9.61177,9.74767,3616.65,0
+ACNB.US,D,20110916,000000,9.82785,9.82785,9.35952,9.35952,15388.1,0
+ACNB.US,D,20110920,000000,9.66848,9.66848,9.55409,9.55409,1498.41,0
+ACNB.US,D,20110921,000000,9.67435,9.67435,9.39374,9.39374,751.764,0
+ACNB.US,D,20110922,000000,9.42112,9.42112,9.16056,9.16056,2329.95,0
+ACNB.US,D,20110923,000000,9.31552,9.79167,9.30868,9.50227,28399.3,0
+ACNB.US,D,20110926,000000,9.47587,9.55409,9.47587,9.52671,2703.28,0
+ACNB.US,D,20110927,000000,9.79167,9.97452,9.79167,9.92072,1708.09,0
+ACNB.US,D,20110930,000000,9.40254,9.92466,9.09487,9.12918,8304.18,0
+ACNB.US,D,20111003,000000,9.19997,9.19997,9.06348,9.12057,14961.6,0
+ACNB.US,D,20111004,000000,9.32824,9.53453,9.08048,9.53453,1891.17,0
+ACNB.US,D,20111005,000000,9.24103,9.45241,9.24103,9.3341,1124.06,0
+ACNB.US,D,20111006,000000,10.3275,10.3275,10.1026,10.1182,11252.9,0
+ACNB.US,D,20111007,000000,10.1182,10.1182,9.63523,9.88159,2371.89,0
+ACNB.US,D,20111010,000000,9.70563,9.79949,9.70563,9.79949,1050.42,0
+ACNB.US,D,20111011,000000,9.91195,9.94216,9.71345,9.71345,966.554,0
+ACNB.US,D,20111012,000000,9.99994,9.99994,9.66848,9.66848,431.625,0
+ACNB.US,D,20111013,000000,9.68118,9.98723,9.68118,9.98723,1557.73,0
+ACNB.US,D,20111017,000000,9.6196,9.67435,9.54235,9.67435,1426.81,0
+ACNB.US,D,20111018,000000,9.67435,9.76332,9.67435,9.76332,1997.54,0
+ACNB.US,D,20111019,000000,10.0654,10.0654,9.93541,9.93541,1498.41,0
+ACNB.US,D,20111020,000000,9.61177,9.75452,9.61177,9.75452,884.729,0
+ACNB.US,D,20111021,000000,9.44459,9.66066,9.44459,9.66066,751.764,0
+ACNB.US,D,20111024,000000,9.66066,9.66066,9.66066,9.66066,302.751,0
+ACNB.US,D,20111025,000000,9.98326,9.98326,9.98326,9.98326,146.261,0
+ACNB.US,D,20111027,000000,9.72616,9.99209,9.51205,9.92757,5657.15,0
+ACNB.US,D,20111028,000000,9.78189,9.7858,9.43383,9.4964,5157,0
+ACNB.US,D,20111031,000000,9.55409,9.55409,9.49444,9.49444,2073.23,0
+ACNB.US,D,20111102,000000,9.43383,9.68706,9.43383,9.68706,3891.78,0
+ACNB.US,D,20111107,000000,9.46022,9.46022,9.46022,9.46022,146.261,0
+ACNB.US,D,20111108,000000,9.68706,9.68706,9.52671,9.52671,2490.53,0
+ACNB.US,D,20111109,000000,9.50422,9.50422,9.36734,9.36734,4594.45,0
+ACNB.US,D,20111110,000000,9.35366,9.65969,9.35366,9.65969,1034.05,0
+ACNB.US,D,20111111,000000,9.39472,9.39472,9.38299,9.38299,452.081,0
+ACNB.US,D,20111114,000000,9.35267,9.4964,9.29304,9.41427,4975.96,0
+ACNB.US,D,20111115,000000,9.39374,9.41427,9.35952,9.35952,1202.82,0
+ACNB.US,D,20111116,000000,9.29304,9.30086,9.2594,9.2594,7551.39,0
+ACNB.US,D,20111118,000000,9.18657,9.3341,9.15871,9.3341,1949.47,0
+ACNB.US,D,20111121,000000,9.21384,9.32824,9.12527,9.15099,10719,0
+ACNB.US,D,20111125,000000,9.40939,9.40939,9.40939,9.40939,239.337,0
+ACNB.US,D,20111128,000000,9.38299,9.55506,9.1808,9.30868,12630.6,0
+ACNB.US,D,20111129,000000,9.45436,9.45436,9.21874,9.34095,26434.4,0
+ACNB.US,D,20111130,000000,9.34388,9.45436,9.17308,9.17308,12363.7,0
+ACNB.US,D,20111201,000000,9.27975,9.38984,9.27975,9.29304,18794.1,0
+ACNB.US,D,20111202,000000,9.32237,9.32237,9.32237,9.32237,1476.93,0
+ACNB.US,D,20111205,000000,9.27975,9.35366,9.16642,9.16642,1540.34,0
+ACNB.US,D,20111206,000000,9.15871,9.16642,9.05145,9.11773,12591.7,0
+ACNB.US,D,20111207,000000,9.06622,9.21874,9.03815,9.15099,3109.33,0
+ACNB.US,D,20111208,000000,9.11109,9.11109,9.11109,9.11109,1541.37,0
+ACNB.US,D,20111209,000000,9.11773,9.12527,9.01078,9.11773,2240.97,0
+ACNB.US,D,20111212,000000,9.21874,9.21874,9.11773,9.15099,5668.4,0
+ACNB.US,D,20111213,000000,9.21874,9.21874,9.20485,9.21874,2088.57,0
+ACNB.US,D,20111214,000000,9.11773,9.21874,9.11773,9.11773,8987.41,0
+ACNB.US,D,20111215,000000,9.21384,9.21874,9.14521,9.21384,5642.83,0
+ACNB.US,D,20111216,000000,9.20485,9.21874,9.02309,9.02309,2577.47,0
+ACNB.US,D,20111219,000000,9.19899,9.21874,9.01557,9.08342,8175.3,0
+ACNB.US,D,20111220,000000,9.20485,9.21874,9.11773,9.11773,1476.93,0
+ACNB.US,D,20111221,000000,9.1808,9.18657,9.05145,9.11773,14915.6,0
+ACNB.US,D,20111222,000000,9.11773,9.1808,9.11773,9.15099,5080.28,0
+ACNB.US,D,20111223,000000,9.11773,9.21874,9.11773,9.15871,18542.4,0
+ACNB.US,D,20111227,000000,9.21384,9.40059,9.21384,9.21874,3896.9,0
+ACNB.US,D,20111228,000000,9.38299,9.59319,9.21384,9.51497,3404.92,0
+ACNB.US,D,20111229,000000,9.53844,9.54919,9.45436,9.45436,4284.54,0
+ACNB.US,D,20111230,000000,9.71932,9.76723,9.20485,9.34095,5183.59,0
+ACNB.US,D,20120103,000000,9.44556,9.44556,9.18657,9.27397,1929.01,0
+ACNB.US,D,20120104,000000,9.57853,9.57853,9.38984,9.45436,1924.92,0
+ACNB.US,D,20120105,000000,9.37517,9.53844,9.35366,9.53844,3152.29,0
+ACNB.US,D,20120106,000000,9.46316,9.46316,9.45436,9.45436,9177.66,0
+ACNB.US,D,20120109,000000,9.46316,9.52965,9.39472,9.47099,4704.91,0
+ACNB.US,D,20120110,000000,9.44556,9.52965,9.35366,9.35366,11402.2,0
+ACNB.US,D,20120111,000000,9.35366,9.52965,9.35366,9.52965,3109.33,0
+ACNB.US,D,20120112,000000,9.45436,9.51497,9.45436,9.51497,298.66,0
+ACNB.US,D,20120113,000000,9.46316,9.49151,9.46316,9.46316,928.71,0
+ACNB.US,D,20120117,000000,9.47391,9.52671,9.39179,9.39179,9256.41,0
+ACNB.US,D,20120118,000000,9.46316,9.47783,9.46316,9.47783,446.967,0
+ACNB.US,D,20120119,000000,9.45436,9.48368,9.38299,9.44556,5642.83,0
+ACNB.US,D,20120120,000000,9.48368,9.49151,9.38299,9.44068,10216.8,0
+ACNB.US,D,20120123,000000,9.45436,9.49151,9.44068,9.49151,2231.76,0
+ACNB.US,D,20120124,000000,9.45436,9.55506,9.45436,9.55506,1476.93,0
+ACNB.US,D,20120125,000000,9.45436,9.49738,9.38984,9.38984,5032.21,0
+ACNB.US,D,20120126,000000,9.49151,9.49151,9.39472,9.42209,5776.82,0
+ACNB.US,D,20120127,000000,9.42209,9.42209,9.42209,9.42209,364.119,0
+ACNB.US,D,20120130,000000,9.37517,9.41525,9.37517,9.40939,2337.11,0
+ACNB.US,D,20120131,000000,9.4573,9.4573,9.4573,9.4573,1024.85,0
+ACNB.US,D,20120201,000000,9.51497,9.52182,9.51497,9.52182,1333.74,0
+ACNB.US,D,20120202,000000,9.52182,9.52182,9.44068,9.44556,4431.82,0
+ACNB.US,D,20120203,000000,9.52965,9.53844,9.45436,9.48368,4660.93,0
+ACNB.US,D,20120206,000000,9.55506,9.55506,9.45436,9.45436,5896.49,0
+ACNB.US,D,20120207,000000,9.48759,9.48759,9.47978,9.48759,887.797,0
+ACNB.US,D,20120208,000000,9.49444,9.54725,9.49444,9.54725,1081.1,0
+ACNB.US,D,20120209,000000,9.48759,9.64306,9.48759,9.64306,2198.01,0
+ACNB.US,D,20120210,000000,9.54725,9.73203,9.54235,9.73203,1777.64,0
+ACNB.US,D,20120213,000000,9.78092,9.78092,9.78092,9.78092,798.813,0
+ACNB.US,D,20120214,000000,9.52965,9.78092,9.52182,9.65969,8146.66,0
+ACNB.US,D,20120215,000000,9.65088,9.65088,9.65088,9.65088,298.66,0
+ACNB.US,D,20120216,000000,9.59319,9.70367,9.59319,9.59319,298.66,0
+ACNB.US,D,20120217,000000,9.76723,9.77504,9.72616,9.76723,1212.02,0
+ACNB.US,D,20120221,000000,9.73203,9.79167,9.73203,9.78092,2120.28,0
+ACNB.US,D,20120222,000000,9.67826,9.72616,9.50128,9.72616,1716.27,0
+ACNB.US,D,20120223,000000,9.85033,9.96569,9.50618,9.95109,6206.4,0
+ACNB.US,D,20120224,000000,9.76723,10.1279,9.76723,9.79167,14074.8,0
+ACNB.US,D,20120227,000000,9.96569,9.96569,9.79167,9.79167,4250.79,0
+ACNB.US,D,20120228,000000,9.7858,10.1974,9.76723,10.0957,4021.68,0
+ACNB.US,D,20120229,000000,9.80144,9.82295,9.79362,9.82295,585.046,0
+ACNB.US,D,20120301,000000,9.94037,9.9911,9.94037,9.9911,294.568,0
+ACNB.US,D,20120302,000000,10.0518,10.0743,9.8122,9.8122,878.592,0
+ACNB.US,D,20120305,000000,9.76233,10.0957,9.76233,10.0957,1427.84,0
+ACNB.US,D,20120306,000000,10.0957,10.0957,10.083,10.083,1020.76,0
+ACNB.US,D,20120307,000000,10.0957,10.0957,10.083,10.083,1387.95,0
+ACNB.US,D,20120308,000000,9.95109,9.95109,9.93144,9.93144,475.605,0
+ACNB.US,D,20120309,000000,9.95884,9.95884,9.76233,9.76723,7470.59,0
+ACNB.US,D,20120312,000000,10.0957,10.0957,10.083,10.0879,2400.53,0
+ACNB.US,D,20120313,000000,9.90899,9.90899,9.90899,9.90899,294.568,0
+ACNB.US,D,20120314,000000,9.90121,9.94414,9.90121,9.90121,2340.18,0
+ACNB.US,D,20120315,000000,9.88849,10.1035,9.88849,9.88849,1295.89,0
+ACNB.US,D,20120316,000000,10.2678,10.2678,10.2678,10.2678,1555.69,0
+ACNB.US,D,20120319,000000,10.2248,10.2248,9.90899,9.98624,1949.47,0
+ACNB.US,D,20120320,000000,9.89333,9.94037,9.88849,9.92466,3279.12,0
+ACNB.US,D,20120321,000000,9.88849,9.92466,9.88849,9.92466,1462.61,0
+ACNB.US,D,20120322,000000,9.92466,9.95109,9.75354,9.82882,4723.32,0
+ACNB.US,D,20120323,000000,9.76233,9.88849,9.76233,9.88849,1541.37,0
+ACNB.US,D,20120326,000000,9.80731,10.0518,9.80731,9.83567,1790.93,0
+ACNB.US,D,20120327,000000,9.80731,9.9911,9.80731,9.9911,4911.52,0
+ACNB.US,D,20120328,000000,9.9911,9.9911,9.80731,9.8122,3069.44,0
+ACNB.US,D,20120329,000000,9.9911,9.9911,9.7858,9.82001,1980.15,0
+ACNB.US,D,20120330,000000,9.92466,9.98624,9.85617,9.92466,2803.51,0
+ACNB.US,D,20120402,000000,9.92466,9.92466,9.85033,9.92466,3630.97,0
+ACNB.US,D,20120403,000000,9.98038,9.98038,9.88849,9.88849,698.578,0
+ACNB.US,D,20120404,000000,9.82882,9.82882,9.75354,9.75354,13310.8,0
+ACNB.US,D,20120409,000000,9.91579,9.92466,9.91579,9.92466,1048.37,0
+ACNB.US,D,20120410,000000,9.92466,9.92466,9.75354,9.75354,3357.88,0
+ACNB.US,D,20120411,000000,9.76233,9.95109,9.76233,9.95109,1546.48,0
+ACNB.US,D,20120412,000000,9.92466,9.92466,9.86504,9.88258,2670.55,0
+ACNB.US,D,20120413,000000,9.82001,9.82882,9.82001,9.82882,471.514,0
+ACNB.US,D,20120416,000000,9.92466,9.92466,9.92466,9.92466,1095.42,0
+ACNB.US,D,20120417,000000,9.92757,9.98326,9.92072,9.92757,7088.06,0
+ACNB.US,D,20120418,000000,9.92466,10.0409,9.92466,10.0409,3362.99,0
+ACNB.US,D,20120419,000000,10.0409,10.0957,9.92466,9.92466,6748.49,0
+ACNB.US,D,20120420,000000,9.82882,10.0957,9.75354,10.0957,17284.4,0
+ACNB.US,D,20120423,000000,10.0205,10.0254,9.85617,10.0254,10638.2,0
+ACNB.US,D,20120424,000000,10.0254,10.26,9.92466,9.92466,6882.47,0
+ACNB.US,D,20120425,000000,10.0058,10.0058,9.85617,9.85617,2209.26,0
+ACNB.US,D,20120426,000000,9.85033,9.85033,9.85033,9.85033,439.807,0
+ACNB.US,D,20120427,000000,9.89333,10.1279,9.82001,10.1279,747.673,0
+ACNB.US,D,20120430,000000,10.1162,10.1162,9.82001,9.86504,7214.89,0
+ACNB.US,D,20120501,000000,9.90505,9.90505,9.78776,9.78776,3651.42,0
+ACNB.US,D,20120502,000000,9.85617,9.95884,9.8122,9.8122,3793.59,0
+ACNB.US,D,20120503,000000,9.8386,9.89135,9.8386,9.89135,5753.29,0
+ACNB.US,D,20120507,000000,9.98624,10.0058,9.98624,9.9911,3793.59,0
+ACNB.US,D,20120508,000000,9.9911,10.1279,9.9911,10.1211,8877.97,0
+ACNB.US,D,20120510,000000,10.1544,10.1544,10.0038,10.0038,5434.18,0
+ACNB.US,D,20120511,000000,9.98822,10.1847,9.98822,10.1847,1158.84,0
+ACNB.US,D,20120514,000000,10.1162,10.1162,10.1162,10.1162,878.592,0
+ACNB.US,D,20120515,000000,10.1847,10.2678,10.1847,10.1974,3173.77,0
+ACNB.US,D,20120516,000000,10.0332,10.0606,9.99795,9.99795,4153.62,0
+ACNB.US,D,20120517,000000,9.99795,10.0332,9.99795,10.0332,799.836,0
+ACNB.US,D,20120518,000000,10.1544,10.1847,10.1544,10.1622,1104.63,0
+ACNB.US,D,20120521,000000,10.1974,10.1974,10.1632,10.1632,3038.76,0
+ACNB.US,D,20120522,000000,10.1905,10.2531,10.1544,10.2531,4654.8,0
+ACNB.US,D,20120523,000000,10.1974,10.2463,10.1974,10.2463,732.33,0
+ACNB.US,D,20120524,000000,10.2463,10.2463,10.1074,10.2463,1241.68,0
+ACNB.US,D,20120525,000000,10.2326,10.2463,10.1074,10.1974,1929.01,0
+ACNB.US,D,20120529,000000,10.1544,10.1974,10.039,10.1974,4047.25,0
+ACNB.US,D,20120530,000000,10.1416,10.261,10.0508,10.0508,3906.1,0
+ACNB.US,D,20120531,000000,10.081,10.1172,9.99597,9.99597,7190.34,0
+ACNB.US,D,20120601,000000,10.0185,10.087,9.98822,9.98822,2871.02,0
+ACNB.US,D,20120605,000000,10.0449,10.0449,10.0449,10.0449,2302.34,0
+ACNB.US,D,20120606,000000,10.087,10.087,9.98822,9.99597,3914.28,0
+ACNB.US,D,20120607,000000,10.0449,10.1905,10.0449,10.1905,625.958,0
+ACNB.US,D,20120608,000000,10.0586,10.0586,10.0586,10.0586,319.116,0
+ACNB.US,D,20120611,000000,10.1544,10.1544,10.1544,10.1544,866.318,0
+ACNB.US,D,20120612,000000,10.3246,10.3246,10.1847,10.1905,2491.56,0
+ACNB.US,D,20120613,000000,10.1202,10.2531,10.1202,10.2531,3173.77,0
+ACNB.US,D,20120614,000000,10.2942,10.3246,10.1202,10.1202,4537.17,0
+ACNB.US,D,20120615,000000,10.087,10.087,9.98326,10.0586,2941.59,0
+ACNB.US,D,20120618,000000,10.0654,10.1026,10.0586,10.087,58016.7,0
+ACNB.US,D,20120619,000000,10.0654,10.087,9.94712,10.087,24040,0
+ACNB.US,D,20120620,000000,10.087,10.1202,9.98326,10.1074,10005.1,0
+ACNB.US,D,20120621,000000,10.0733,10.1905,10.0733,10.1202,2850.56,0
+ACNB.US,D,20120622,000000,10.1202,10.1202,10.1202,10.1202,142.17,0
+ACNB.US,D,20120625,000000,10.0449,10.1905,10.0449,10.1202,3706.65,0
+ACNB.US,D,20120626,000000,10.1202,10.1202,10.1202,10.1202,1441.13,0
+ACNB.US,D,20120627,000000,10.0508,10.0508,10.0508,10.0508,1053.49,0
+ACNB.US,D,20120628,000000,9.98326,9.98326,9.98326,9.98326,1462.61,0
+ACNB.US,D,20120629,000000,10.087,10.1026,10.087,10.087,2741.12,0
+ACNB.US,D,20120702,000000,10.1026,10.1271,10.087,10.087,4327.5,0
+ACNB.US,D,20120703,000000,10.1026,10.1905,10.1026,10.1905,6938.73,0
+ACNB.US,D,20120705,000000,10.1788,10.1788,10.17,10.17,575.841,0
+ACNB.US,D,20120706,000000,10.1416,10.1544,10.1162,10.1544,1127.13,0
+ACNB.US,D,20120709,000000,10.1544,10.1544,10.1544,10.1544,142.17,0
+ACNB.US,D,20120710,000000,10.0508,10.0508,10.0508,10.0508,432.647,0
+ACNB.US,D,20120711,000000,10.1026,10.1026,10.0947,10.1026,2596.91,0
+ACNB.US,D,20120712,000000,10.0733,10.1476,10.0508,10.0654,6667.68,0
+ACNB.US,D,20120713,000000,9.94712,10.0234,9.94712,9.95487,6793.49,0
+ACNB.US,D,20120716,000000,9.98326,10.1074,9.98326,9.98326,2164.26,0
+ACNB.US,D,20120717,000000,9.95487,10.087,9.95487,10.087,1519.89,0
+ACNB.US,D,20120718,000000,10.0508,10.0508,10.0508,10.0508,142.17,0
+ACNB.US,D,20120719,000000,10.0508,10.0508,10.0107,10.0508,3605.39,0
+ACNB.US,D,20120720,000000,10.0302,10.1202,9.89135,9.95487,25189.7,0
+ACNB.US,D,20120723,000000,9.87864,9.89727,9.74767,9.81318,8982.3,0
+ACNB.US,D,20120724,000000,9.74767,9.97651,9.74767,9.74767,5482.25,0
+ACNB.US,D,20120725,000000,9.7682,10.0234,9.7682,9.85913,5630.56,0
+ACNB.US,D,20120726,000000,10.0107,10.0107,9.75452,9.75452,4911.52,0
+ACNB.US,D,20120727,000000,9.80144,9.87864,9.78776,9.87864,4524.9,0
+ACNB.US,D,20120730,000000,9.93541,9.93541,9.91195,9.91195,3605.39,0
+ACNB.US,D,20120731,000000,9.87864,9.96569,9.87864,9.96569,649.483,0
+ACNB.US,D,20120801,000000,9.97651,10.0449,9.87864,9.87864,10045,0
+ACNB.US,D,20120802,000000,9.81318,9.91195,9.75452,9.81318,2285.97,0
+ACNB.US,D,20120803,000000,9.78189,9.8386,9.77602,9.78776,2614.29,0
+ACNB.US,D,20120806,000000,9.74767,9.91195,9.74767,9.91195,904.162,0
+ACNB.US,D,20120808,000000,9.89727,9.91195,9.85327,9.91195,924.618,0
+ACNB.US,D,20120809,000000,9.91195,9.91195,9.91195,9.91195,1383.85,0
+ACNB.US,D,20120810,000000,9.84544,9.94712,9.84544,9.94712,3304.69,0
+ACNB.US,D,20120813,000000,9.98326,9.98326,9.91195,9.97651,2502.81,0
+ACNB.US,D,20120814,000000,9.97651,9.98326,9.91973,9.91973,1414.54,0
+ACNB.US,D,20120815,000000,9.98326,10.039,9.94712,9.94712,3389.58,0
+ACNB.US,D,20120816,000000,9.95487,10.0409,9.95487,9.95487,3035.69,0
+ACNB.US,D,20120817,000000,9.95487,10.1202,9.95487,10.1202,5639.76,0
+ACNB.US,D,20120820,000000,10.1544,10.17,10.081,10.087,3736.31,0
+ACNB.US,D,20120821,000000,10.1476,10.1476,10.0185,10.0185,971.668,0
+ACNB.US,D,20120822,000000,9.98326,10.1016,9.98326,10.1016,739.49,0
+ACNB.US,D,20120823,000000,10.0508,10.0508,10.0185,10.0185,3910.19,0
+ACNB.US,D,20120824,000000,10.0508,10.1905,10.0508,10.0947,43191.1,0
+ACNB.US,D,20120827,000000,10.1476,10.3303,10.1416,10.2874,7148.4,0
+ACNB.US,D,20120828,000000,10.2385,10.6031,10.2385,10.5337,29737.1,0
+ACNB.US,D,20120829,000000,10.5337,10.5699,10.5113,10.5337,23106.2,0
+ACNB.US,D,20120831,000000,10.5914,10.5914,10.2805,10.5387,16063.2,0
+ACNB.US,D,20120904,000000,10.6041,10.6041,10.392,10.392,1107.7,0
+ACNB.US,D,20120905,000000,10.4633,10.5337,10.4633,10.5337,4982.1,0
+ACNB.US,D,20120907,000000,10.5777,10.6384,10.5337,10.5337,21362.3,0
+ACNB.US,D,20120910,000000,10.5543,10.5543,10.4633,10.4633,11254.9,0
+ACNB.US,D,20120911,000000,10.526,10.6462,10.392,10.6462,22669.5,0
+ACNB.US,D,20120912,000000,10.5777,10.5777,10.5337,10.5337,2070.16,0
+ACNB.US,D,20120913,000000,10.6041,10.6384,10.6041,10.6295,5205.07,0
+ACNB.US,D,20120914,000000,10.6384,10.7019,10.5337,10.5337,1948.45,0
+ACNB.US,D,20120917,000000,10.5337,10.7274,10.392,10.7274,6265.72,0
+ACNB.US,D,20120918,000000,10.6941,10.7772,10.6941,10.7772,4270.22,0
+ACNB.US,D,20120919,000000,10.7439,10.8505,10.7439,10.8505,1951.51,0
+ACNB.US,D,20120920,000000,10.828,10.8935,10.828,10.8935,2180.62,0
+ACNB.US,D,20120921,000000,11.0568,11.0568,10.5337,10.5337,8463.74,0
+ACNB.US,D,20120924,000000,10.6726,11.0255,10.6726,10.962,9560.19,0
+ACNB.US,D,20120925,000000,11.0568,11.1653,11.0568,11.0725,4506.49,0
+ACNB.US,D,20120926,000000,11.133,11.138,11.1253,11.138,7189.32,0
+ACNB.US,D,20120927,000000,11.133,11.1653,10.83,11.0959,11232.4,0
+ACNB.US,D,20120928,000000,10.9032,11.2308,10.7439,11.2308,11933.1,0
+ACNB.US,D,20121001,000000,11.0568,11.2699,11.0568,11.0646,32705.3,0
+ACNB.US,D,20121002,000000,11.2308,11.4898,11.178,11.4898,12131.5,0
+ACNB.US,D,20121003,000000,11.4303,11.4821,11.2435,11.4606,6065.25,0
+ACNB.US,D,20121004,000000,11.2435,11.4821,11.2435,11.2631,3044.9,0
+ACNB.US,D,20121005,000000,11.2895,11.2895,11.2435,11.2699,5837.16,0
+ACNB.US,D,20121008,000000,11.2221,11.4753,11.2221,11.4753,11596.6,0
+ACNB.US,D,20121009,000000,11.4137,11.9388,11.2435,11.7608,14534.1,0
+ACNB.US,D,20121010,000000,11.7216,11.7353,11.3051,11.3218,1247.82,0
+ACNB.US,D,20121011,000000,11.3629,11.7608,11.2582,11.2582,2418.94,0
+ACNB.US,D,20121012,000000,11.6004,11.7432,11.2524,11.5593,3369.13,0
+ACNB.US,D,20121015,000000,11.5516,11.5516,11.2221,11.2367,29180.7,0
+ACNB.US,D,20121016,000000,11.2367,11.7432,11.2367,11.7432,634.141,0
+ACNB.US,D,20121017,000000,11.5956,11.6903,11.3629,11.3629,469.469,0
+ACNB.US,D,20121018,000000,11.2524,11.2524,11.2367,11.2367,732.33,0
+ACNB.US,D,20121019,000000,11.5516,11.5516,11.3051,11.3051,712.897,0
+ACNB.US,D,20121022,000000,11.3051,11.3051,11.0646,11.0646,3736.31,0
+ACNB.US,D,20121023,000000,11.2367,11.2973,11.2367,11.2973,592.206,0
+ACNB.US,D,20121024,000000,11.2367,11.2367,11.2367,11.2367,285.363,0
+ACNB.US,D,20121025,000000,11.2143,11.2367,11.2143,11.2367,2083.46,0
+ACNB.US,D,20121026,000000,11.0568,11.4058,11.0568,11.4058,2045.61,0
+ACNB.US,D,20121031,000000,11.2367,11.4117,11.2367,11.3482,2996.82,0
+ACNB.US,D,20121101,000000,11.4137,11.4137,11.3785,11.3785,1138.38,0
+ACNB.US,D,20121102,000000,11.1937,11.3902,11.1937,11.2367,2892.5,0
+ACNB.US,D,20121105,000000,11.2582,11.4058,11.2582,11.4058,1077.01,0
+ACNB.US,D,20121106,000000,11.2367,11.2367,11.1702,11.1702,2002.65,0
+ACNB.US,D,20121107,000000,11.1019,11.1253,10.7439,11.1253,2229.72,0
+ACNB.US,D,20121108,000000,11.4058,11.4254,11.2308,11.3902,4913.57,0
+ACNB.US,D,20121109,000000,11.2221,11.4254,10.962,11.4254,2849.54,0
+ACNB.US,D,20121112,000000,11.1184,11.2074,11.1019,11.2074,1424.77,0
+ACNB.US,D,20121113,000000,10.9551,10.9551,10.7987,10.7987,4787.76,0
+ACNB.US,D,20121114,000000,11.2367,11.2367,10.7723,10.7723,893.934,0
+ACNB.US,D,20121115,000000,11.1019,11.4058,11.0959,11.313,5837.16,0
+ACNB.US,D,20121116,000000,11.4176,11.4303,11.397,11.397,712.897,0
+ACNB.US,D,20121119,000000,11.4244,11.4303,10.8935,11.0812,2019.02,0
+ACNB.US,D,20121120,000000,11.0882,11.2435,10.9971,11.2435,1662.06,0
+ACNB.US,D,20121123,000000,11.2435,11.2435,11.2435,11.2435,141.147,0
+ACNB.US,D,20121126,000000,11.2367,11.3295,10.8975,11.2367,7965.63,0
+ACNB.US,D,20121127,000000,11.2367,11.4137,11.2367,11.2524,13416.1,0
+ACNB.US,D,20121129,000000,11.2524,11.5115,11.2524,11.5008,1153.72,0
+ACNB.US,D,20121130,000000,11.5555,11.5555,11.5555,11.5555,140.124,0
+ACNB.US,D,20121203,000000,11.2699,11.57,11.2524,11.2631,2105.96,0
+ACNB.US,D,20121204,000000,11.2524,11.5476,11.1927,11.4537,8613.07,0
+ACNB.US,D,20121205,000000,11.3365,11.5115,11.225,11.2298,6531.65,0
+ACNB.US,D,20121206,000000,11.3843,11.5115,11.3687,11.4791,2670.55,0
+ACNB.US,D,20121207,000000,11.2524,11.5115,11.1996,11.4928,8929.11,0
+ACNB.US,D,20121210,000000,11.3648,11.4704,11.2367,11.4205,12276.7,0
+ACNB.US,D,20121211,000000,11.5008,11.57,11.4264,11.57,9807.71,0
+ACNB.US,D,20121212,000000,11.3687,11.5476,11.3687,11.5075,7530.93,0
+ACNB.US,D,20121213,000000,11.314,11.5633,11.3061,11.3922,3431.52,0
+ACNB.US,D,20121214,000000,11.4861,11.4861,11.441,11.441,1667.17,0
+ACNB.US,D,20121217,000000,11.4791,11.5252,11.441,11.5252,1274.41,0
+ACNB.US,D,20121218,000000,11.5476,11.5476,11.3687,11.3766,8491.35,0
+ACNB.US,D,20121219,000000,11.4332,11.5115,11.4332,11.5115,4336.7,0
+ACNB.US,D,20121220,000000,11.5115,11.5115,11.5115,11.5115,685.281,0
+ACNB.US,D,20121221,000000,11.3843,11.441,11.3766,11.441,7966.65,0
+ACNB.US,D,20121226,000000,11.4332,11.441,11.4332,11.441,2183.69,0
+ACNB.US,D,20121227,000000,11.441,11.4527,11.441,11.4527,1337.83,0
+ACNB.US,D,20121228,000000,11.3687,11.7676,11.3687,11.4791,9411.88,0
+ACNB.US,D,20121231,000000,11.4147,11.8967,11.4078,11.5008,9794.41,0
+ACNB.US,D,20130102,000000,11.7256,11.7256,11.3687,11.5476,3305.71,0
+ACNB.US,D,20130103,000000,11.5008,11.5476,11.443,11.4479,57990.1,0
+ACNB.US,D,20130104,000000,11.4479,11.5857,11.3843,11.5799,6413,0
+ACNB.US,D,20130107,000000,11.5857,11.5857,11.5476,11.5476,1968.9,0
+ACNB.US,D,20130108,000000,11.5857,11.5857,11.3766,11.5857,2404.62,0
+ACNB.US,D,20130109,000000,11.5476,11.5857,11.5476,11.5857,1407.38,0
+ACNB.US,D,20130110,000000,11.5916,11.5994,11.4147,11.4147,2533.49,0
+ACNB.US,D,20130111,000000,11.577,11.5916,11.577,11.577,419.351,0
+ACNB.US,D,20130115,000000,11.4264,11.57,11.4264,11.4557,1995.49,0
+ACNB.US,D,20130116,000000,11.4635,11.5779,11.4635,11.5779,481.742,0
+ACNB.US,D,20130117,000000,11.5847,11.5847,11.4147,11.5115,2533.49,0
+ACNB.US,D,20130118,000000,11.4264,11.4791,11.4147,11.4704,4058.5,0
+ACNB.US,D,20130123,000000,11.4557,11.4704,11.441,11.441,1968.9,0
+ACNB.US,D,20130124,000000,11.4147,11.5837,11.3687,11.3775,3304.69,0
+ACNB.US,D,20130125,000000,11.4264,11.5418,11.4264,11.5008,1263.16,0
+ACNB.US,D,20130128,000000,11.441,11.577,11.441,11.4928,5753.29,0
+ACNB.US,D,20130129,000000,11.5232,11.577,11.5232,11.57,5584.53,0
+ACNB.US,D,20130130,000000,11.5008,11.577,11.3843,11.4049,7591.28,0
+ACNB.US,D,20130131,000000,11.4479,11.577,11.4078,11.577,7035.89,0
+ACNB.US,D,20130201,000000,11.5633,11.6347,11.5633,11.618,4478.87,0
+ACNB.US,D,20130204,000000,11.6825,11.7256,11.5857,11.7197,7767.2,0
+ACNB.US,D,20130205,000000,11.7197,11.7979,11.6551,11.6885,3939.85,0
+ACNB.US,D,20130206,000000,11.6551,11.9954,11.6551,11.9388,11512.7,0
+ACNB.US,D,20130207,000000,12.011,12.0941,11.9054,11.9241,6362.89,0
+ACNB.US,D,20130208,000000,11.9241,11.9241,11.9241,11.9241,212.744,0
+ACNB.US,D,20130211,000000,11.9533,12.0824,11.9241,12.0814,1847.19,0
+ACNB.US,D,20130212,000000,12.0647,12.0647,12.059,12.059,430.602,0
+ACNB.US,D,20130213,000000,12.059,12.0824,11.7256,11.8879,6137.87,0
+ACNB.US,D,20130214,000000,11.9388,12.0824,11.9388,12.0824,2441.44,0
+ACNB.US,D,20130215,000000,11.7256,12.0814,11.7256,12.0814,2138.69,0
+ACNB.US,D,20130219,000000,11.839,12.0814,11.839,12.0814,3098.08,0
+ACNB.US,D,20130220,000000,11.7559,12.0824,11.7559,11.9388,17213.8,0
+ACNB.US,D,20130221,000000,11.7979,11.8164,11.7256,11.8106,6779.17,0
+ACNB.US,D,20130222,000000,12.0394,12.0394,11.8037,11.8037,1449.31,0
+ACNB.US,D,20130225,000000,11.8703,11.8889,11.8458,11.8703,3570.62,0
+ACNB.US,D,20130226,000000,11.9241,11.9241,11.8889,11.9054,5076.19,0
+ACNB.US,D,20130227,000000,12.0276,12.0403,12.0189,12.0403,553.339,0
+ACNB.US,D,20130228,000000,11.9114,11.9475,11.9054,11.9054,1095.42,0
+ACNB.US,D,20130301,000000,12.0032,12.0032,11.8615,11.882,6070.36,0
+ACNB.US,D,20130304,000000,11.8615,12.1841,11.8429,11.8615,22682.8,0
+ACNB.US,D,20130305,000000,11.8448,11.8742,11.8448,11.8615,6968.39,0
+ACNB.US,D,20130306,000000,11.9114,11.9114,11.7236,11.8615,5424.97,0
+ACNB.US,D,20130307,000000,11.7745,11.8615,11.7745,11.8615,1881.96,0
+ACNB.US,D,20130308,000000,11.8615,11.8742,11.8536,11.8615,4231.35,0
+ACNB.US,D,20130311,000000,11.8615,12.0756,11.7891,12.0756,4774.47,0
+ACNB.US,D,20130312,000000,12.1616,12.1841,12.0971,12.0971,3954.17,0
+ACNB.US,D,20130313,000000,12.0336,12.2213,12.0336,12.053,4452.28,0
+ACNB.US,D,20130314,000000,12.1685,12.2066,11.8097,11.8615,3423.34,0
+ACNB.US,D,20130315,000000,12.2213,12.3621,11.7891,12.1284,2957.96,0
+ACNB.US,D,20130318,000000,12.0774,12.0774,11.7969,11.9054,1740.82,0
+ACNB.US,D,20130319,000000,11.8615,11.882,11.8615,11.8742,2240.97,0
+ACNB.US,D,20130320,000000,12.0473,12.1342,12.0473,12.1342,648.46,0
+ACNB.US,D,20130321,000000,12.0824,12.0824,12.0403,12.0403,832.566,0
+ACNB.US,D,20130322,000000,12.059,12.0756,12.059,12.0756,832.566,0
+ACNB.US,D,20130325,000000,12.0756,12.0756,12.0756,12.0756,693.464,0
+ACNB.US,D,20130327,000000,11.9592,11.9964,11.8742,11.9543,2325.86,0
+ACNB.US,D,20130328,000000,11.9543,12.1401,11.9543,11.967,3855.98,0
+ACNB.US,D,20130401,000000,11.967,12.0473,11.967,12.0473,552.316,0
+ACNB.US,D,20130402,000000,11.967,12.0756,11.967,12.0756,1209.98,0
+ACNB.US,D,20130403,000000,12.053,12.0756,11.8742,12.0756,5424.97,0
+ACNB.US,D,20130404,000000,12.0189,12.0756,11.8615,11.9054,1880.94,0
+ACNB.US,D,20130405,000000,11.8742,12.0756,11.8703,11.8703,7092.15,0
+ACNB.US,D,20130408,000000,11.8615,12.012,11.8615,12.0032,1738.77,0
+ACNB.US,D,20130409,000000,12.0403,12.0403,11.882,11.8967,3001.94,0
+ACNB.US,D,20130410,000000,11.967,12.0336,11.8615,12.0336,8281.68,0
+ACNB.US,D,20130411,000000,11.967,11.967,11.967,11.967,625.958,0
+ACNB.US,D,20130412,000000,11.967,12.0473,11.8615,12.0473,4441.03,0
+ACNB.US,D,20130415,000000,12.053,12.0756,11.8615,12.0276,5494.52,0
+ACNB.US,D,20130416,000000,11.8967,12.0403,11.8615,11.9318,7833.69,0
+ACNB.US,D,20130417,000000,11.8615,11.9211,11.8224,11.8321,4936.07,0
+ACNB.US,D,20130418,000000,11.8224,12.0384,11.8224,11.9964,974.736,0
+ACNB.US,D,20130419,000000,11.7891,12.0403,11.7891,12.0403,2628.61,0
+ACNB.US,D,20130422,000000,11.839,12.0189,11.6531,11.6865,8485.21,0
+ACNB.US,D,20130423,000000,11.9251,12.0336,11.6805,12.0276,4182.26,0
+ACNB.US,D,20130425,000000,11.967,11.967,11.7236,11.7549,2814.76,0
+ACNB.US,D,20130426,000000,11.8615,11.8615,11.7891,11.7891,1531.14,0
+ACNB.US,D,20130429,000000,11.8615,11.8615,11.7891,11.7891,8867.74,0
+ACNB.US,D,20130430,000000,11.7969,11.8683,11.7549,11.8615,11365.4,0
+ACNB.US,D,20130501,000000,11.8693,11.9592,11.7813,11.7813,12401.5,0
+ACNB.US,D,20130502,000000,11.9114,11.9592,11.7891,11.7891,4888,0
+ACNB.US,D,20130503,000000,11.882,11.9592,11.882,11.9397,3914.28,0
+ACNB.US,D,20130506,000000,11.9964,11.9964,11.6805,11.8224,5926.15,0
+ACNB.US,D,20130508,000000,11.8889,12.2153,11.8889,12.2153,4903.34,0
+ACNB.US,D,20130509,000000,12.1685,12.1841,11.8615,11.882,3695.4,0
+ACNB.US,D,20130510,000000,11.8615,11.882,11.8615,11.8742,1809.34,0
+ACNB.US,D,20130513,000000,12.1743,12.1743,12.1743,12.1743,416.283,0
+ACNB.US,D,20130514,000000,12.012,12.0902,12.0032,12.0747,3768.02,0
+ACNB.US,D,20130515,000000,12.0276,12.061,11.8615,11.8742,2226.65,0
+ACNB.US,D,20130516,000000,11.8615,12.0403,11.8615,12.0403,4378.64,0
+ACNB.US,D,20130517,000000,12.0403,12.1685,12.0336,12.1685,8253.04,0
+ACNB.US,D,20130520,000000,11.8889,12.1509,11.8615,12.1509,5251.09,0
+ACNB.US,D,20130521,000000,12.0756,12.1284,11.967,12.1284,2642.93,0
+ACNB.US,D,20130522,000000,11.8967,12.1841,11.8693,11.967,7315.12,0
+ACNB.US,D,20130523,000000,11.967,12.0403,11.967,12.0403,3480.61,0
+ACNB.US,D,20130524,000000,12.0189,12.0403,12.0189,12.0403,974.736,0
+ACNB.US,D,20130528,000000,12.0403,12.1195,12.0336,12.1029,3953.15,0
+ACNB.US,D,20130529,000000,12.236,12.236,12.236,12.236,158.535,0
+ACNB.US,D,20130530,000000,12.1919,12.3572,12.1919,12.3572,10892.9,0
+ACNB.US,D,20130531,000000,12.3493,12.3493,12.3493,12.3493,276.158,0
+ACNB.US,D,20130603,000000,12.1284,12.1782,12.1284,12.1782,5306.33,0
+ACNB.US,D,20130604,000000,12.1782,12.1782,12.053,12.1782,1719.34,0
+ACNB.US,D,20130605,000000,12.1782,12.1782,12.0677,12.0677,3789.5,0
+ACNB.US,D,20130606,000000,12.1782,12.1782,12.0384,12.0384,1399.2,0
+ACNB.US,D,20130607,000000,12.1626,12.1626,11.8282,11.8282,2628.61,0
+ACNB.US,D,20130610,000000,11.9231,12.012,11.9231,11.969,5541.57,0
+ACNB.US,D,20130611,000000,12.0677,12.0677,11.8498,11.9572,3495.95,0
+ACNB.US,D,20130612,000000,11.8507,12.0032,11.8507,11.9231,2163.23,0
+ACNB.US,D,20130613,000000,12.059,12.059,11.8498,11.8663,3388.56,0
+ACNB.US,D,20130614,000000,12.011,12.011,11.8498,11.9954,5901.6,0
+ACNB.US,D,20130617,000000,11.9886,11.9954,11.8498,11.9886,6122.53,0
+ACNB.US,D,20130618,000000,11.9905,11.9905,11.8498,11.8498,4811.29,0
+ACNB.US,D,20130619,000000,11.8585,11.9231,11.8498,11.8498,3831.44,0
+ACNB.US,D,20130620,000000,11.9651,11.9651,11.9651,11.9651,2109.03,0
+ACNB.US,D,20130621,000000,11.9572,11.9572,11.9533,11.9533,1530.12,0
+ACNB.US,D,20130624,000000,11.8585,11.8937,11.8498,11.8937,2542.7,0
+ACNB.US,D,20130625,000000,11.9455,11.9455,11.9455,11.9455,547.202,0
+ACNB.US,D,20130626,000000,11.9162,11.9162,11.8703,11.8703,757.901,0
+ACNB.US,D,20130627,000000,11.9455,12.0677,11.8585,12.0677,12740.1,0
+ACNB.US,D,20130628,000000,12.0677,12.1782,12.0677,12.1459,2162.21,0
+ACNB.US,D,20130701,000000,12.1782,12.1782,12.1411,12.1411,1421.7,0
+ACNB.US,D,20130702,000000,12.1411,12.1782,12.1411,12.1782,1700.93,0
+ACNB.US,D,20130703,000000,12.1772,12.1782,11.9954,12.0647,1045.31,0
+ACNB.US,D,20130705,000000,12.1626,12.1782,12.0443,12.0443,2084.48,0
+ACNB.US,D,20130708,000000,12.1782,12.1919,12.1782,12.1782,7477.75,0
+ACNB.US,D,20130709,000000,12.186,12.2163,12.1695,12.1782,11730.5,0
+ACNB.US,D,20130710,000000,12.3102,12.3572,12.1782,12.3572,8234.63,0
+ACNB.US,D,20130711,000000,12.3572,12.5341,12.3219,12.4676,4728.44,0
+ACNB.US,D,20130712,000000,12.3572,12.4676,12.3572,12.4676,2301.31,0
+ACNB.US,D,20130715,000000,12.4676,12.7091,12.4324,12.7091,4541.26,0
+ACNB.US,D,20130716,000000,12.7238,12.7238,12.6123,12.6123,959.394,0
+ACNB.US,D,20130717,000000,12.1048,12.5635,12.1048,12.2614,3022.39,0
+ACNB.US,D,20130718,000000,12.6123,12.8988,12.6123,12.8988,10723.1,0
+ACNB.US,D,20130719,000000,12.1157,12.3973,12.1157,12.3973,475.605,0
+ACNB.US,D,20130722,000000,12.3513,12.6456,12.1048,12.6456,2886.36,0
+ACNB.US,D,20130723,000000,12.6496,12.6496,12.6496,12.6496,276.158,0
+ACNB.US,D,20130724,000000,12.4716,12.4716,12.0756,12.0756,2066.07,0
+ACNB.US,D,20130725,000000,12.2487,12.6496,12.2487,12.6496,8825.81,0
+ACNB.US,D,20130726,000000,12.4539,12.6496,12.4539,12.6496,1788.89,0
+ACNB.US,D,20130729,000000,12.5127,12.5254,12.3923,12.3923,6998.05,0
+ACNB.US,D,20130730,000000,12.3649,12.3973,12.3454,12.3973,4988.23,0
+ACNB.US,D,20130731,000000,12.1919,12.3816,12.1919,12.3513,8145.64,0
+ACNB.US,D,20130801,000000,12.498,12.6496,12.1782,12.4402,4885.95,0
+ACNB.US,D,20130802,000000,12.3895,12.6496,12.2634,12.2634,20292.5,0
+ACNB.US,D,20130805,000000,12.3376,12.6496,12.2487,12.2878,7215.91,0
+ACNB.US,D,20130806,000000,12.2965,12.3572,12.236,12.236,9883.39,0
+ACNB.US,D,20130807,000000,12.1538,12.3572,12.1538,12.3513,6173.67,0
+ACNB.US,D,20130808,000000,12.3572,12.3572,12.2163,12.3572,865.295,0
+ACNB.US,D,20130813,000000,12.3572,12.3572,12.3572,12.3572,150.352,0
+ACNB.US,D,20130814,000000,12.7238,12.7238,12.7228,12.7228,2317.68,0
+ACNB.US,D,20130816,000000,12.8206,12.8206,12.8206,12.8206,138.079,0
+ACNB.US,D,20130819,000000,12.7581,12.7952,12.4324,12.5722,5830,0
+ACNB.US,D,20130820,000000,12.7952,12.8665,12.6202,12.8665,3854.96,0
+ACNB.US,D,20130821,000000,12.8118,12.8323,12.2417,12.5781,10160.5,0
+ACNB.US,D,20130822,000000,12.5781,12.6065,12.5781,12.6065,822.338,0
+ACNB.US,D,20130823,000000,12.7238,12.7238,12.5781,12.5781,2253.24,0
+ACNB.US,D,20130826,000000,12.673,12.7228,12.673,12.7091,3918.37,0
+ACNB.US,D,20130827,000000,12.6633,12.847,12.3317,12.847,5014.83,0
+ACNB.US,D,20130828,000000,12.8039,12.8039,12.4656,12.6212,2585.65,0
+ACNB.US,D,20130829,000000,12.7238,12.8547,12.1636,12.3122,40356.9,0
+ACNB.US,D,20130830,000000,12.4012,12.6406,12.4012,12.6406,2180.62,0
+ACNB.US,D,20130903,000000,12.1939,12.6349,12.1939,12.6113,987.01,0
+ACNB.US,D,20130904,000000,12.6045,12.6045,12.6045,12.6045,137.056,0
+ACNB.US,D,20130905,000000,12.3493,12.6045,12.3396,12.6045,1087.24,0
+ACNB.US,D,20130906,000000,12.495,12.5712,12.495,12.5097,5253.14,0
+ACNB.US,D,20130909,000000,12.5136,12.5136,12.495,12.495,915.413,0
+ACNB.US,D,20130910,000000,12.3845,12.5712,12.3845,12.4285,8532.26,0
+ACNB.US,D,20130911,000000,12.3845,12.3943,12.2497,12.2741,4108.62,0
+ACNB.US,D,20130912,000000,12.1713,12.584,12.1713,12.3611,19046.7,0
+ACNB.US,D,20130913,000000,12.4862,12.5703,12.1772,12.5703,6253.45,0
+ACNB.US,D,20130916,000000,12.584,12.6045,12.5712,12.6045,1906.51,0
+ACNB.US,D,20130917,000000,12.584,12.6045,12.3943,12.408,1780.7,0
+ACNB.US,D,20130918,000000,12.4314,12.4314,12.3845,12.3845,555.385,0
+ACNB.US,D,20130919,000000,12.2584,12.2584,12.2584,12.2584,1142.47,0
+ACNB.US,D,20130920,000000,12.4207,12.5391,12.4207,12.5391,1293.85,0
+ACNB.US,D,20130924,000000,12.5028,12.5028,12.2828,12.2828,1361.35,0
+ACNB.US,D,20130925,000000,12.3122,12.5703,12.3122,12.3337,6686.09,0
+ACNB.US,D,20130926,000000,12.3845,12.4285,12.3845,12.4207,2993.76,0
+ACNB.US,D,20130927,000000,12.318,12.495,12.2389,12.4725,15897.5,0
+ACNB.US,D,20130930,000000,12.4725,12.4813,12.3845,12.3845,8843.2,0
+ACNB.US,D,20131001,000000,12.4374,12.4374,12.4374,12.4374,273.089,0
+ACNB.US,D,20131002,000000,12.4012,12.5986,12.2447,12.2447,4623.09,0
+ACNB.US,D,20131003,000000,12.495,12.495,12.3337,12.3493,2449.62,0
+ACNB.US,D,20131004,000000,12.3396,12.3396,12.2741,12.2741,3130.81,0
+ACNB.US,D,20131007,000000,12.3493,12.3493,12.2389,12.2389,7889.94,0
+ACNB.US,D,20131008,000000,12.4725,12.4725,12.2389,12.2574,1830.82,0
+ACNB.US,D,20131009,000000,12.408,12.408,12.2447,12.2574,2608.16,0
+ACNB.US,D,20131010,000000,12.3337,12.3845,12.3337,12.3621,12653.1,0
+ACNB.US,D,20131011,000000,12.3767,12.4588,12.2497,12.3493,2585.65,0
+ACNB.US,D,20131014,000000,12.2574,12.4374,12.2497,12.2497,1782.75,0
+ACNB.US,D,20131015,000000,12.3845,12.4207,12.2497,12.2574,10610.6,0
+ACNB.US,D,20131016,000000,12.3337,12.3689,12.2497,12.3259,10746.6,0
+ACNB.US,D,20131017,000000,12.2828,12.5615,12.2741,12.4207,21494.3,0
+ACNB.US,D,20131018,000000,12.495,12.6797,12.495,12.495,10746.6,0
+ACNB.US,D,20131021,000000,12.3845,12.8216,12.3845,12.5311,2341.2,0
+ACNB.US,D,20131022,000000,12.8929,12.8929,12.5028,12.6944,2449.62,0
+ACNB.US,D,20131023,000000,12.7736,12.7736,12.5028,12.5859,5682.72,0
+ACNB.US,D,20131024,000000,12.6406,12.715,12.626,12.6944,11290.7,0
+ACNB.US,D,20131025,000000,12.6045,12.7081,12.5184,12.6045,2151.98,0
+ACNB.US,D,20131028,000000,12.6045,12.6797,12.495,12.495,543.111,0
+ACNB.US,D,20131029,000000,12.5908,12.673,12.495,12.5184,5305.3,0
+ACNB.US,D,20131030,000000,12.5458,12.5458,12.5458,12.5458,137.056,0
+ACNB.US,D,20131031,000000,12.5762,12.715,12.5762,12.626,1906.51,0
+ACNB.US,D,20131101,000000,12.673,12.673,12.6486,12.673,1087.24,0
+ACNB.US,D,20131104,000000,12.6797,12.8293,12.6633,12.7444,6241.17,0
+ACNB.US,D,20131105,000000,12.8617,12.8617,12.8617,12.8617,137.056,0
+ACNB.US,D,20131106,000000,12.8617,13.0846,12.8617,12.8841,12787.1,0
+ACNB.US,D,20131107,000000,12.9731,13.0532,12.8694,13.0532,6396.64,0
+ACNB.US,D,20131108,000000,12.9731,12.9731,12.9731,12.9731,678.122,0
+ACNB.US,D,20131111,000000,12.8694,12.8694,12.8694,12.8694,1361.35,0
+ACNB.US,D,20131112,000000,12.9731,13.1941,12.9731,12.9731,1906.51,0
+ACNB.US,D,20131113,000000,13.0103,13.1862,13.0034,13.0758,3535.84,0
+ACNB.US,D,20131114,000000,13.0973,13.2185,13.0973,13.2185,273.089,0
+ACNB.US,D,20131115,000000,13.2185,13.4072,13.2185,13.4072,543.111,0
+ACNB.US,D,20131118,000000,13.2352,13.59,13.2352,13.59,12517.1,0
+ACNB.US,D,20131119,000000,13.3593,13.5891,13.2302,13.5891,10055.2,0
+ACNB.US,D,20131120,000000,13.2352,13.7738,13.2352,13.283,5986.49,0
+ACNB.US,D,20131121,000000,13.59,13.59,13.2733,13.2909,1087.24,0
+ACNB.US,D,20131122,000000,13.0445,13.2352,13.0445,13.2302,3113.42,0
+ACNB.US,D,20131125,000000,13.1217,13.5265,12.9966,13.3778,6939.75,0
+ACNB.US,D,20131126,000000,13.4072,13.4072,13.1334,13.1334,942.006,0
+ACNB.US,D,20131127,000000,13.3691,13.3691,13.0395,13.3691,2420.98,0
+ACNB.US,D,20131129,000000,13.3447,13.3691,13.1021,13.1021,685.281,0
+ACNB.US,D,20131202,000000,13.0679,13.3691,13.0395,13.0395,4175.1,0
+ACNB.US,D,20131203,000000,13.0395,13.1667,13.0395,13.1452,2561.11,0
+ACNB.US,D,20131204,000000,12.9682,13.2987,12.626,13.2987,6863.04,0
+ACNB.US,D,20131205,000000,12.8704,12.9926,12.6486,12.9926,4303.97,0
+ACNB.US,D,20131206,000000,13.3593,13.3691,13.2225,13.3593,2558.04,0
+ACNB.US,D,20131209,000000,13.3201,13.3691,13.0327,13.0327,11366.4,0
+ACNB.US,D,20131210,000000,13.3691,13.3691,13.2556,13.3515,10097.1,0
+ACNB.US,D,20131211,000000,13.2987,13.4072,13.2987,13.2987,3905.08,0
+ACNB.US,D,20131212,000000,13.3691,13.7396,13.2987,13.3691,3016.26,0
+ACNB.US,D,20131213,000000,13.592,13.592,13.592,13.592,1313.28,0
+ACNB.US,D,20131216,000000,13.6213,13.6213,13.3515,13.3515,1556.71,0
+ACNB.US,D,20131217,000000,13.3691,13.5108,13.2556,13.4776,15349.2,0
+ACNB.US,D,20131218,000000,13.4942,13.4942,13.0875,13.0875,21944.3,0
+ACNB.US,D,20131219,000000,13.1021,13.5196,13.1021,13.4776,1346.01,0
+ACNB.US,D,20131220,000000,13.4942,13.5196,13.1041,13.1853,7224.09,0
+ACNB.US,D,20131223,000000,13.2556,13.3691,13.2556,13.3691,1616.03,0
+ACNB.US,D,20131224,000000,13.1452,13.3691,12.9926,13.3691,3305.71,0
+ACNB.US,D,20131226,000000,13.1853,13.6223,13.1853,13.4072,5824.89,0
+ACNB.US,D,20131227,000000,13.6144,13.6144,13.4874,13.5538,4848.11,0
+ACNB.US,D,20131230,000000,13.5538,13.6066,13.547,13.6066,2155.05,0
+ACNB.US,D,20131231,000000,13.6066,13.6223,13.4159,13.4159,3501.07,0
+ACNB.US,D,20140102,000000,13.4159,14.1121,13.4159,14.1121,13749.6,0
+ACNB.US,D,20140103,000000,14.1121,14.3741,13.7396,14.0613,12396.4,0
+ACNB.US,D,20140106,000000,14.2764,14.2764,13.6281,13.7396,4579.11,0
+ACNB.US,D,20140107,000000,13.7934,14.1121,13.7553,13.9293,10637.2,0
+ACNB.US,D,20140108,000000,14.0085,14.1121,13.6839,13.6839,4848.11,0
+ACNB.US,D,20140109,000000,13.9928,13.9928,13.6223,13.9616,1078.04,0
+ACNB.US,D,20140110,000000,13.9616,14.1121,13.9616,14.1121,1078.04,0
+ACNB.US,D,20140114,000000,13.7709,14.2011,13.6223,13.9704,4848.11,0
+ACNB.US,D,20140115,000000,13.5538,13.899,13.5538,13.899,670.962,0
+ACNB.US,D,20140116,000000,13.8803,13.8803,13.8492,13.8492,1296.92,0
+ACNB.US,D,20140117,000000,13.8375,13.8375,13.7396,13.7396,3501.07,0
+ACNB.US,D,20140121,000000,13.7396,13.7396,13.7191,13.7396,3905.08,0
+ACNB.US,D,20140122,000000,13.7396,13.8188,13.6917,13.8188,5655.1,0
+ACNB.US,D,20140123,000000,13.7396,13.8813,13.7396,13.8813,14543.3,0
+ACNB.US,D,20140124,000000,13.7396,14.0389,13.7396,14.0389,670.962,0
+ACNB.US,D,20140127,000000,13.8579,14.0389,13.7396,14.0389,2826.01,0
+ACNB.US,D,20140128,000000,14.0242,14.1649,13.9928,14.12,6059.11,0
+ACNB.US,D,20140129,000000,14.2441,14.6039,14.12,14.1277,16828.2,0
+ACNB.US,D,20140130,000000,14.12,14.4846,14.12,14.4846,1209.98,0
+ACNB.US,D,20140203,000000,13.6751,14.1855,13.5538,13.9616,5422.93,0
+ACNB.US,D,20140204,000000,14.513,14.513,14.1483,14.1483,612.662,0
+ACNB.US,D,20140205,000000,13.9704,13.9704,13.9704,13.9704,136.033,0
+ACNB.US,D,20140206,000000,14.0389,14.0389,13.7396,13.7709,7447.06,0
+ACNB.US,D,20140207,000000,13.9293,14.0389,13.8813,13.9771,4476.83,0
+ACNB.US,D,20140210,000000,14.074,14.1855,13.8188,13.8188,4355.11,0
+ACNB.US,D,20140211,000000,14.0389,14.3018,13.9293,14.2979,3623.81,0
+ACNB.US,D,20140212,000000,14.3576,14.3576,13.6976,13.6976,7541.16,0
+ACNB.US,D,20140213,000000,13.9224,14.3967,13.721,13.721,3274,0
+ACNB.US,D,20140214,000000,13.9293,13.9293,13.7787,13.7787,1911.62,0
+ACNB.US,D,20140218,000000,14.1121,14.1121,13.8238,13.8238,913.367,0
+ACNB.US,D,20140219,000000,13.8813,14.2529,13.8813,13.8892,1519.89,0
+ACNB.US,D,20140220,000000,13.9616,14.1121,13.7787,14.0026,9440.52,0
+ACNB.US,D,20140221,000000,14.3967,14.3967,13.8238,14.0613,3310.83,0
+ACNB.US,D,20140224,000000,14.1121,14.1121,13.8716,14.0026,10604.4,0
+ACNB.US,D,20140225,000000,13.9616,13.9616,13.8295,13.8521,29859.8,0
+ACNB.US,D,20140226,000000,13.9567,14.0339,13.7611,14.0339,8122.12,0
+ACNB.US,D,20140227,000000,13.9332,14.1766,13.9332,14.1678,1572.05,0
+ACNB.US,D,20140228,000000,14.249,14.249,13.8813,13.9674,7359.1,0
+ACNB.US,D,20140303,000000,14.0681,14.2558,13.8462,13.9224,12160.1,0
+ACNB.US,D,20140304,000000,13.9224,13.9224,13.7024,13.77,31602.7,0
+ACNB.US,D,20140305,000000,13.6271,14.0583,13.6271,13.7093,9074.35,0
+ACNB.US,D,20140306,000000,13.8178,13.8178,13.8002,13.8091,4256.92,0
+ACNB.US,D,20140307,000000,13.6956,13.9146,13.6956,13.6956,10416.2,0
+ACNB.US,D,20140310,000000,13.899,13.899,13.5891,13.6907,8855.47,0
+ACNB.US,D,20140311,000000,13.8579,13.8579,13.5939,13.6956,9082.53,0
+ACNB.US,D,20140312,000000,13.6956,13.8393,13.6956,13.6956,6237.08,0
+ACNB.US,D,20140313,000000,13.77,13.8813,13.7024,13.726,3125.7,0
+ACNB.US,D,20140314,000000,13.8579,13.8619,13.5764,13.5764,10440.8,0
+ACNB.US,D,20140317,000000,13.6194,13.8813,13.5245,13.5245,3556.3,0
+ACNB.US,D,20140318,000000,13.8549,13.8549,13.5528,13.5597,7634.24,0
+ACNB.US,D,20140319,000000,13.5528,13.7024,13.5079,13.5079,5365.65,0
+ACNB.US,D,20140320,000000,13.5832,13.726,13.4991,13.5891,9984.65,0
+ACNB.US,D,20140321,000000,13.6956,13.726,13.6956,13.726,4190.44,0
+ACNB.US,D,20140324,000000,13.726,13.8648,13.726,13.8393,1492.27,0
+ACNB.US,D,20140325,000000,13.5597,13.8579,13.5597,13.5832,3391.63,0
+ACNB.US,D,20140326,000000,13.8462,13.8462,13.8462,13.8462,135.01,0
+ACNB.US,D,20140327,000000,13.5832,13.7924,13.5832,13.7924,280.249,0
+ACNB.US,D,20140328,000000,13.8579,13.8648,13.6194,13.7328,2030.27,0
+ACNB.US,D,20140331,000000,13.7328,14.0681,13.6164,14.0681,16427.3,0
+ACNB.US,D,20140401,000000,13.8813,13.9059,13.6331,13.7846,31169,0
+ACNB.US,D,20140402,000000,14.0633,14.0633,13.7171,14.0506,3290.37,0
+ACNB.US,D,20140403,000000,13.9714,14.0339,13.7024,14.0339,10219.9,0
+ACNB.US,D,20140404,000000,14.0633,14.1063,14.028,14.1063,4163.85,0
+ACNB.US,D,20140407,000000,13.9293,14.249,13.6742,14.0252,4537.17,0
+ACNB.US,D,20140408,000000,14.1766,14.4983,14.1766,14.4983,7184.2,0
+ACNB.US,D,20140410,000000,14.512,14.7457,14.4191,14.7457,8360.43,0
+ACNB.US,D,20140411,000000,14.4358,14.6332,14.1825,14.3028,4829.7,0
+ACNB.US,D,20140415,000000,14.249,14.6332,14.249,14.6128,4970.84,0
+ACNB.US,D,20140416,000000,14.1893,14.6332,14.1825,14.6255,5958.88,0
+ACNB.US,D,20140417,000000,14.29,14.3233,14.29,14.2989,747.673,0
+ACNB.US,D,20140421,000000,15.0107,15.0107,14.3028,14.9109,1743.88,0
+ACNB.US,D,20140422,000000,14.3546,15.7596,14.3546,14.3947,5107.9,0
+ACNB.US,D,20140423,000000,14.4836,14.4836,14.4836,14.4836,531.86,0
+ACNB.US,D,20140425,000000,14.2725,14.5384,14.2725,14.5384,948.143,0
+ACNB.US,D,20140428,000000,14.5756,14.6039,14.5756,14.5756,551.293,0
+ACNB.US,D,20140429,000000,14.3116,14.4358,14.3116,14.4094,1232.48,0
+ACNB.US,D,20140430,000000,14.8277,15.0027,14.6998,14.7066,3715.86,0
+ACNB.US,D,20140501,000000,14.4524,14.4524,14.4524,14.4524,591.183,0
+ACNB.US,D,20140505,000000,14.6205,14.8053,14.4445,14.4836,10450,0
+ACNB.US,D,20140506,000000,14.5883,14.6176,14.4836,14.4836,2010.84,0
+ACNB.US,D,20140507,000000,14.6205,14.6205,14.4983,14.4993,3156.38,0
+ACNB.US,D,20140508,000000,14.4094,14.4836,14.3409,14.3713,2408.71,0
+ACNB.US,D,20140509,000000,14.4826,14.6255,14.4826,14.6255,1602.74,0
+ACNB.US,D,20140512,000000,14.5902,14.7828,14.5902,14.7828,2579.52,0
+ACNB.US,D,20140513,000000,14.6332,14.8102,14.338,14.7896,9560.19,0
+ACNB.US,D,20140514,000000,14.6332,14.6332,14.6332,14.6332,640.278,0
+ACNB.US,D,20140515,000000,14.3869,14.4445,14.3869,14.4445,703.692,0
+ACNB.US,D,20140516,000000,14.6205,15.0107,14.338,15.0027,1845.14,0
+ACNB.US,D,20140519,000000,14.9696,14.9696,14.5003,14.819,893.934,0
+ACNB.US,D,20140520,000000,14.6332,14.7143,14.6332,14.6332,887.797,0
+ACNB.US,D,20140521,000000,14.6332,14.6332,14.379,14.3967,2016.97,0
+ACNB.US,D,20140522,000000,14.4151,14.7379,14.4151,14.7379,934.846,0
+ACNB.US,D,20140527,000000,15.0017,15.0107,15.0017,15.0027,2682.82,0
+ACNB.US,D,20140528,000000,14.7769,14.8943,14.6978,14.6978,4284.54,0
+ACNB.US,D,20140529,000000,14.6616,15.0027,14.6616,14.7995,1326.58,0
+ACNB.US,D,20140602,000000,14.6665,15.0027,14.6665,15.0027,1308.17,0
+ACNB.US,D,20140603,000000,14.7769,14.7769,14.645,14.6831,3704.61,0
+ACNB.US,D,20140604,000000,14.6665,14.9256,14.6596,14.8092,1572.05,0
+ACNB.US,D,20140605,000000,14.6958,14.6958,14.6958,14.6958,721.079,0
+ACNB.US,D,20140609,000000,14.9529,14.9529,14.7672,14.7769,4281.47,0
+ACNB.US,D,20140610,000000,14.7105,14.9608,14.7105,14.8494,9896.69,0
+ACNB.US,D,20140611,000000,14.8023,14.8023,14.7203,14.7672,4651.73,0
+ACNB.US,D,20140612,000000,14.6362,14.7769,14.6215,14.6978,9866.01,0
+ACNB.US,D,20140613,000000,14.9178,14.9178,14.7769,14.7769,1625.24,0
+ACNB.US,D,20140617,000000,14.6215,14.6596,14.6215,14.6596,564.59,0
+ACNB.US,D,20140618,000000,14.6215,14.6215,14.6215,14.6215,874.501,0
+ACNB.US,D,20140619,000000,14.7262,14.7262,14.7262,14.7262,786.539,0
+ACNB.US,D,20140620,000000,14.7769,14.7769,14.7769,14.7769,536.974,0
+ACNB.US,D,20140623,000000,14.7769,14.8357,14.7769,14.8357,918.482,0
+ACNB.US,D,20140624,000000,14.9079,14.9079,14.8092,14.8092,2418.94,0
+ACNB.US,D,20140625,000000,14.8943,14.8943,14.8943,14.8943,169.786,0
+ACNB.US,D,20140626,000000,14.9256,14.9256,14.9012,14.9256,973.713,0
+ACNB.US,D,20140627,000000,14.5902,14.5902,14.5902,14.5902,1045.31,0
+ACNB.US,D,20140630,000000,14.5824,14.6978,14.5482,14.6176,2727.83,0
+ACNB.US,D,20140701,000000,14.9012,14.9608,14.6215,14.9256,4105.55,0
+ACNB.US,D,20140702,000000,14.9256,14.9608,14.9099,14.9608,1845.14,0
+ACNB.US,D,20140703,000000,14.9344,14.9344,14.645,14.645,303.774,0
+ACNB.US,D,20140707,000000,14.5013,14.7427,14.4114,14.5667,7993.24,0
+ACNB.US,D,20140708,000000,14.5824,15.0204,14.5824,14.6283,4112.71,0
+ACNB.US,D,20140709,000000,14.6215,14.7554,14.5902,14.6215,1861.51,0
+ACNB.US,D,20140710,000000,14.5824,14.7672,14.5667,14.6978,6087.75,0
+ACNB.US,D,20140711,000000,14.7515,14.9178,14.6283,14.7594,6746.44,0
+ACNB.US,D,20140714,000000,15.1231,15.1231,14.8122,15.0498,2115.16,0
+ACNB.US,D,20140715,000000,15.0448,15.0527,15.0448,15.0527,382.53,0
+ACNB.US,D,20140716,000000,15.0761,15.0761,14.6362,14.7955,6859.97,0
+ACNB.US,D,20140717,000000,14.8522,15,14.8043,14.9383,13656.5,0
+ACNB.US,D,20140718,000000,14.9256,14.9256,14.6733,14.7105,7068.62,0
+ACNB.US,D,20140721,000000,14.7769,14.8092,14.5824,14.645,2280.86,0
+ACNB.US,D,20140722,000000,14.7672,14.7672,14.6283,14.6665,1974.02,0
+ACNB.US,D,20140723,000000,14.6283,14.6665,14.5824,14.5824,6929.52,0
+ACNB.US,D,20140724,000000,14.8357,14.8357,14.5824,14.7594,2442.46,0
+ACNB.US,D,20140725,000000,14.7672,14.7672,14.4552,14.4749,4200.67,0
+ACNB.US,D,20140728,000000,14.5482,14.6733,14.509,14.509,6972.48,0
+ACNB.US,D,20140729,000000,14.4719,14.6596,14.4719,14.6362,8170.19,0
+ACNB.US,D,20140730,000000,14.4925,14.56,14.3967,14.3967,12549.8,0
+ACNB.US,D,20140731,000000,14.4719,14.4729,13.7729,14.1601,9388.35,0
+ACNB.US,D,20140801,000000,14.206,14.8494,14.206,14.2353,2732.94,0
+ACNB.US,D,20140804,000000,14.4719,14.4719,14.1601,14.4622,15280.7,0
+ACNB.US,D,20140805,000000,14.4719,14.4719,14.1591,14.2402,8905.59,0
+ACNB.US,D,20140806,000000,14.206,14.4465,14.206,14.4465,607.548,0
+ACNB.US,D,20140807,000000,14.4632,14.4632,14.206,14.2989,5153.93,0
+ACNB.US,D,20140808,000000,14.3165,14.3165,14.3165,14.3165,301.728,0
+ACNB.US,D,20140811,000000,14.2832,14.4552,14.206,14.206,3151.27,0
+ACNB.US,D,20140813,000000,14.2402,14.2402,14.206,14.206,7026.69,0
+ACNB.US,D,20140814,000000,14.206,14.4552,14.1678,14.2383,3764.95,0
+ACNB.US,D,20140815,000000,14.4114,14.4552,14.0887,14.4552,1832.87,0
+ACNB.US,D,20140818,000000,14.4719,14.4719,14.1678,14.2832,5567.14,0
+ACNB.US,D,20140819,000000,14.207,14.2207,14.2011,14.206,4270.22,0
+ACNB.US,D,20140820,000000,14.206,14.206,14.202,14.206,1669.22,0
+ACNB.US,D,20140821,000000,14.4719,14.4719,14.206,14.3967,5764.54,0
+ACNB.US,D,20140822,000000,14.2207,14.4552,14.2207,14.3967,3378.33,0
+ACNB.US,D,20140825,000000,14.2157,14.4719,14.2157,14.4378,3005.01,0
+ACNB.US,D,20140826,000000,14.4719,14.509,14.4455,14.509,4108.62,0
+ACNB.US,D,20140827,000000,14.5911,14.6303,14.5393,14.6303,2662.37,0
+ACNB.US,D,20140828,000000,14.5814,14.5864,14.5756,14.5864,1952.54,0
+ACNB.US,D,20140829,000000,14.6176,14.991,14.5756,14.7232,3345.6,0
+ACNB.US,D,20140902,000000,14.6547,14.7496,14.5756,14.6138,2766.69,0
+ACNB.US,D,20140903,000000,14.8063,14.8758,14.5834,14.6195,28460.6,0
+ACNB.US,D,20140904,000000,14.5756,14.8376,14.5756,14.5756,14594.4,0
+ACNB.US,D,20140905,000000,14.9129,14.9148,14.6001,14.7212,7874.6,0
+ACNB.US,D,20140908,000000,14.5756,14.73,14.5756,14.6068,2613.27,0
+ACNB.US,D,20140909,000000,14.5756,14.6704,14.5013,14.5286,3976.67,0
+ACNB.US,D,20140910,000000,14.6909,14.729,14.5756,14.6303,6092.87,0
+ACNB.US,D,20140911,000000,14.6909,14.7056,14.5139,14.5139,10047,0
+ACNB.US,D,20140912,000000,14.5237,14.7046,14.5237,14.6909,1968.9,0
+ACNB.US,D,20140915,000000,14.7134,14.7134,14.5237,14.6841,7450.13,0
+ACNB.US,D,20140916,000000,14.4622,14.8631,14.4622,14.8376,4496.26,0
+ACNB.US,D,20140917,000000,14.4241,14.8845,14.4241,14.5911,6703.48,0
+ACNB.US,D,20140918,000000,14.7232,14.8063,14.6382,14.8063,5090.51,0
+ACNB.US,D,20140919,000000,14.7379,15,14.7379,15,3147.18,0
+ACNB.US,D,20140922,000000,14.9148,14.9216,14.7506,14.7506,1989.36,0
+ACNB.US,D,20140923,000000,14.73,14.7779,14.73,14.73,3236.16,0
+ACNB.US,D,20140924,000000,14.9216,14.9216,14.8678,14.8678,1056.56,0
+ACNB.US,D,20140925,000000,14.8464,14.8464,14.5911,14.8376,2001.63,0
+ACNB.US,D,20140926,000000,14.7701,14.8551,14.553,14.73,22613.2,0
+ACNB.US,D,20140929,000000,14.73,14.7701,14.5403,14.6684,4073.84,0
+ACNB.US,D,20140930,000000,14.6616,14.9119,14.5482,14.5804,4206.81,0
+ACNB.US,D,20141001,000000,14.6547,14.8678,14.6176,14.8678,4410.35,0
+ACNB.US,D,20141002,000000,14.7056,14.8678,14.7056,14.7232,1306.12,0
+ACNB.US,D,20141003,000000,14.7115,14.7838,14.6469,14.6547,4194.53,0
+ACNB.US,D,20141006,000000,14.8376,14.8718,14.73,14.8376,1546.48,0
+ACNB.US,D,20141007,000000,14.6841,14.6909,14.6547,14.6616,2563.15,0
+ACNB.US,D,20141008,000000,14.8522,14.8678,14.6001,14.6001,1261.12,0
+ACNB.US,D,20141009,000000,14.8297,14.8297,14.6176,14.6176,2595.88,0
+ACNB.US,D,20141010,000000,14.6547,14.6547,14.5961,14.5961,2876.13,0
+ACNB.US,D,20141013,000000,14.7056,14.8669,14.7056,14.7457,1811.39,0
+ACNB.US,D,20141014,000000,14.7457,14.7457,14.6616,14.6616,4106.57,0
+ACNB.US,D,20141015,000000,14.6753,14.6753,14.6499,14.6753,2275.74,0
+ACNB.US,D,20141016,000000,14.9148,14.9148,14.641,14.6684,2281.88,0
+ACNB.US,D,20141020,000000,14.9148,14.9148,14.6802,14.7545,1634.44,0
+ACNB.US,D,20141021,000000,14.7515,14.7838,14.6547,14.7838,4313.18,0
+ACNB.US,D,20141022,000000,14.6616,14.7906,14.6616,14.7906,1464.66,0
+ACNB.US,D,20141023,000000,14.9589,14.9589,14.8063,14.8063,1287.71,0
+ACNB.US,D,20141024,000000,14.9422,14.9422,14.8845,14.8845,995.192,0
+ACNB.US,D,20141027,000000,14.8923,14.9589,14.8923,14.9589,1531.14,0
+ACNB.US,D,20141028,000000,15,15,14.6988,14.9363,4870.61,0
+ACNB.US,D,20141029,000000,15,15,15,15,1473.86,0
+ACNB.US,D,20141030,000000,15,15,14.7379,14.9148,1517.84,0
+ACNB.US,D,20141031,000000,14.9216,15,14.9216,14.9216,2443.48,0
+ACNB.US,D,20141103,000000,14.8845,14.8845,14.7457,14.8758,3657.56,0
+ACNB.US,D,20141104,000000,14.9216,14.9589,14.9216,14.9216,3090.92,0
+ACNB.US,D,20141105,000000,14.9216,15.1065,14.9216,15,6380.27,0
+ACNB.US,D,20141106,000000,14.9617,14.9617,14.906,14.9617,804.95,0
+ACNB.US,D,20141107,000000,15.0732,15.0732,15.0027,15.0027,863.25,0
+ACNB.US,D,20141110,000000,14.821,14.9148,14.7701,14.9148,5803.41,0
+ACNB.US,D,20141111,000000,14.7779,14.9216,14.7779,14.8845,8557.83,0
+ACNB.US,D,20141112,000000,14.9216,15,14.9216,15,7153.52,0
+ACNB.US,D,20141113,000000,15.0928,15.1065,15.0928,15.1065,2730.89,0
+ACNB.US,D,20141114,000000,15.1065,15.1065,15.0575,15.0928,2858.74,0
+ACNB.US,D,20141117,000000,15.1133,15.1133,15.0732,15.0732,5046.53,0
+ACNB.US,D,20141118,000000,15.1133,15.2286,15.1133,15.2286,10783.4,0
+ACNB.US,D,20141119,000000,15.2022,15.2375,15.2022,15.2286,3037.74,0
+ACNB.US,D,20141120,000000,15.2365,15.2951,15.2286,15.2658,2495.65,0
+ACNB.US,D,20141121,000000,15.3019,15.3019,15.1513,15.2541,1537.28,0
+ACNB.US,D,20141124,000000,15.3019,16.0685,15.2296,16.0176,6526.54,0
+ACNB.US,D,20141125,000000,16.0685,16.0685,15.4233,15.5181,5700.11,0
+ACNB.US,D,20141126,000000,15.6911,15.9121,15.563,15.9121,1297.94,0
+ACNB.US,D,20141128,000000,15.5709,15.6501,15.5709,15.6501,336.503,0
+ACNB.US,D,20141201,000000,15.611,15.611,15.5709,15.5709,2176.53,0
+ACNB.US,D,20141202,000000,15.3489,16.221,15.2864,15.3489,3858.03,0
+ACNB.US,D,20141204,000000,15.4955,15.4955,15.4564,15.4564,848.931,0
+ACNB.US,D,20141205,000000,15.8417,15.8417,15.8417,15.8417,811.087,0
+ACNB.US,D,20141208,000000,15.9531,16.0256,15.8818,16.0226,5824.89,0
+ACNB.US,D,20141210,000000,16.965,16.9787,15.7663,16.4634,3562.44,0
+ACNB.US,D,20141211,000000,16.7344,16.7344,15.5092,16.4156,2088.57,0
+ACNB.US,D,20141212,000000,16.0353,16.4762,16.0353,16.4606,5115.06,0
+ACNB.US,D,20141215,000000,16.8174,16.8174,16.043,16.7695,3511.3,0
+ACNB.US,D,20141216,000000,16.043,16.8096,15.6501,15.9356,8090.41,0
+ACNB.US,D,20141217,000000,15.9972,15.9972,15.7332,15.96,660.734,0
+ACNB.US,D,20141218,000000,15.9209,16.2298,15.6921,16.1595,2160.17,0
+ACNB.US,D,20141219,000000,16.1662,16.1742,15.7663,15.7663,985.987,0
+ACNB.US,D,20141222,000000,16.0519,16.9241,15.4955,16.662,7383.65,0
+ACNB.US,D,20141223,000000,15.7399,15.7781,15.7399,15.7781,572.772,0
+ACNB.US,D,20141224,000000,16.1448,16.3833,16.1448,16.3833,780.402,0
+ACNB.US,D,20141226,000000,16.4068,16.9241,15.9629,15.9629,4007.36,0
+ACNB.US,D,20141229,000000,16.2298,16.2298,15.8818,16.1448,6640.07,0
+ACNB.US,D,20141230,000000,16.1232,16.9241,16.1232,16.8712,3934.74,0
+ACNB.US,D,20141231,000000,17.6974,17.6974,16.7773,16.8096,2014.93,0
+ACNB.US,D,20150102,000000,16.1506,16.9241,16.1506,16.5007,2924.2,0
+ACNB.US,D,20150105,000000,16.221,16.2543,16.1595,16.1595,1709.11,0
+ACNB.US,D,20150106,000000,16.3218,16.3218,16.0754,16.0754,3210.59,0
+ACNB.US,D,20150107,000000,15.96,15.9737,15.96,15.9737,648.46,0
+ACNB.US,D,20150108,000000,16.2904,16.2973,16.0333,16.1839,4376.59,0
+ACNB.US,D,20150109,000000,15.8495,16.3218,15.8495,16.1906,3334.35,0
+ACNB.US,D,20150112,000000,15.8818,15.9297,15.8495,15.8661,4137.26,0
+ACNB.US,D,20150113,000000,15.6628,16.0822,15.6451,15.6911,3774.16,0
+ACNB.US,D,20150115,000000,15.8974,16.0754,15.8974,16.0519,422.419,0
+ACNB.US,D,20150116,000000,15.696,15.7038,15.696,15.7038,1034.05,0
+ACNB.US,D,20150120,000000,15.4564,15.7898,15.3011,15.3011,22641.9,0
+ACNB.US,D,20150121,000000,15.5347,16.2298,15.3011,16.2298,5345.19,0
+ACNB.US,D,20150122,000000,15.4564,16.2123,15.4564,15.9356,10967.5,0
+ACNB.US,D,20150123,000000,15.7399,16.0353,15.6501,15.6501,4245.67,0
+ACNB.US,D,20150126,000000,16.2748,16.2748,15.9356,16.0353,2188.81,0
+ACNB.US,D,20150127,000000,15.9972,15.9972,15.9737,15.9972,739.49,0
+ACNB.US,D,20150128,000000,15.9972,15.9972,15.9972,15.9972,259.793,0
+ACNB.US,D,20150129,000000,15.5796,15.9805,15.5786,15.9805,1707.06,0
+ACNB.US,D,20150130,000000,15.9972,15.9972,15.3011,15.4731,3715.86,0
+ACNB.US,D,20150202,000000,15.5268,15.5347,15.4564,15.5347,1571.03,0
+ACNB.US,D,20150203,000000,15.611,15.6276,15.611,15.6276,685.281,0
+ACNB.US,D,20150204,000000,15.7586,15.7663,15.2629,15.4564,11052.4,0
+ACNB.US,D,20150205,000000,15.3744,15.563,15.3744,15.4819,2196.99,0
+ACNB.US,D,20150206,000000,15.4643,15.4643,15.4564,15.4564,1163.95,0
+ACNB.US,D,20150209,000000,15.5709,15.6501,15.5709,15.6501,515.495,0
+ACNB.US,D,20150210,000000,15.7489,15.8348,15.4819,15.6578,1757.18,0
+ACNB.US,D,20150211,000000,15.5953,15.5953,15.4153,15.4731,14312.1,0
+ACNB.US,D,20150212,000000,15.5347,15.5347,15.4223,15.4604,1207.93,0
+ACNB.US,D,20150213,000000,15.4643,15.7205,15.4643,15.4985,1109.74,0
+ACNB.US,D,20150217,000000,15.5268,15.5493,15.5268,15.5493,565.613,0
+ACNB.US,D,20150218,000000,15.5024,15.7195,15.4564,15.7126,6135.82,0
+ACNB.US,D,20150220,000000,15.782,15.8417,15.6501,15.6501,1242.71,0
+ACNB.US,D,20150223,000000,15.6501,15.6501,15.6501,15.6501,513.449,0
+ACNB.US,D,20150224,000000,15.8134,15.8134,15.603,15.603,1728.54,0
+ACNB.US,D,20150225,000000,16.002,16.002,15.7508,15.7987,3558.35,0
+ACNB.US,D,20150226,000000,15.8074,15.9629,15.8074,15.8857,3362.99,0
+ACNB.US,D,20150227,000000,15.9845,16.1712,15.9316,16.0401,8194.74,0
+ACNB.US,D,20150302,000000,16.1986,16.1986,15.8857,16.0939,2434.28,0
+ACNB.US,D,20150303,000000,16.0196,16.0196,16.0196,16.0196,641.3,0
+ACNB.US,D,20150304,000000,16.0119,16.0119,15.8358,15.8358,1536.25,0
+ACNB.US,D,20150305,000000,16.1027,16.1027,15.8358,15.8436,3586.98,0
+ACNB.US,D,20150306,000000,15.829,15.829,15.8074,15.8074,511.404,0
+ACNB.US,D,20150309,000000,15.8221,15.8221,15.8074,15.8074,1921.85,0
+ACNB.US,D,20150310,000000,15.9688,16.1418,15.8857,16.048,4478.87,0
+ACNB.US,D,20150311,000000,16.002,16.002,15.8358,15.9561,1536.25,0
+ACNB.US,D,20150312,000000,15.9845,16.0196,15.7673,15.8857,2179.6,0
+ACNB.US,D,20150313,000000,15.9922,16.0236,15.9922,16.002,1408.4,0
+ACNB.US,D,20150316,000000,16.1565,16.1986,15.8074,16.1986,4232.38,0
+ACNB.US,D,20150317,000000,16.0236,16.0401,15.9384,16.0333,5380.99,0
+ACNB.US,D,20150318,000000,16.0119,16.0119,15.4545,16.0119,6791.44,0
+ACNB.US,D,20150319,000000,15.9845,16.1986,15.9845,16.002,1665.13,0
+ACNB.US,D,20150320,000000,16.1888,16.1888,16.0119,16.0236,2563.15,0
+ACNB.US,D,20150323,000000,16.048,16.048,16.002,16.002,1282.6,0
+ACNB.US,D,20150324,000000,16.1986,16.1986,16.002,16.002,2817.83,0
+ACNB.US,D,20150325,000000,16.002,16.219,16.002,16.1986,1921.85,0
+ACNB.US,D,20150326,000000,16.2435,16.3901,15.8143,15.829,8199.85,0
+ACNB.US,D,20150327,000000,15.9561,15.9561,15.6276,15.8074,1153.72,0
+ACNB.US,D,20150330,000000,16.1888,16.1888,15.8436,16.002,895.98,0
+ACNB.US,D,20150331,000000,15.8436,16.002,15.6431,15.6696,3731.2,0
+ACNB.US,D,20150401,000000,15.8143,16.1888,15.6578,15.6578,3200.36,0
+ACNB.US,D,20150402,000000,15.8221,15.8436,15.8074,15.8436,1791.96,0
+ACNB.US,D,20150406,000000,15.8857,15.9629,15.8857,15.8857,895.98,0
+ACNB.US,D,20150407,000000,16.046,16.046,15.8074,15.8074,960.417,0
+ACNB.US,D,20150408,000000,15.7761,16.0401,15.7419,15.8925,4871.63,0
+ACNB.US,D,20150409,000000,16.0538,16.0802,16.0538,16.0802,380.484,0
+ACNB.US,D,20150410,000000,15.9845,16.0802,15.9757,15.9845,1536.25,0
+ACNB.US,D,20150413,000000,15.8143,15.9248,15.8143,15.9248,895.98,0
+ACNB.US,D,20150414,000000,15.7761,15.9248,15.7761,15.7761,2308.47,0
+ACNB.US,D,20150415,000000,15.9757,15.9757,15.7918,15.8074,3523.57,0
+ACNB.US,D,20150416,000000,15.8074,15.8074,15.6637,15.8074,3620.74,0
+ACNB.US,D,20150417,000000,15.8221,16.0627,15.8221,15.9845,1665.13,0
+ACNB.US,D,20150420,000000,16.0196,16.0236,15.7508,15.9316,3481.64,0
+ACNB.US,D,20150421,000000,16.2855,16.2855,16.2855,16.2855,130.919,0
+ACNB.US,D,20150422,000000,15.9062,16.219,15.7048,15.8143,5161.09,0
+ACNB.US,D,20150423,000000,15.9922,16.3148,15.8074,16.002,1536.25,0
+ACNB.US,D,20150424,000000,16.2964,16.3061,16.2964,16.3061,1282.6,0
+ACNB.US,D,20150427,000000,16.002,16.3148,16.002,16.048,2689.98,0
+ACNB.US,D,20150428,000000,16.0401,16.353,16.0401,16.1986,3460.16,0
+ACNB.US,D,20150429,000000,16.1204,16.3452,16.0714,16.2279,2434.28,0
+ACNB.US,D,20150430,000000,16.2279,16.3061,15.8436,16.3061,9094.81,0
+ACNB.US,D,20150501,000000,16.3061,16.3061,16.3061,16.3061,257.747,0
+ACNB.US,D,20150504,000000,16.2748,16.2748,15.8691,15.8691,1921.85,0
+ACNB.US,D,20150505,000000,15.9248,16.1478,15.9004,15.9004,3970.54,0
+ACNB.US,D,20150506,000000,15.9384,16.267,15.8857,15.8857,1899.35,0
+ACNB.US,D,20150507,000000,16.3901,16.3901,15.8857,16.1956,2657.25,0
+ACNB.US,D,20150508,000000,16.2435,16.2435,15.9629,15.9629,1282.6,0
+ACNB.US,D,20150511,000000,15.9004,16.2748,15.8074,15.8221,1536.25,0
+ACNB.US,D,20150512,000000,16.9846,16.9846,15.783,15.783,5097.67,0
+ACNB.US,D,20150513,000000,15.8857,15.8857,15.7048,15.7048,1791.96,0
+ACNB.US,D,20150514,000000,15.8613,15.8857,15.6921,15.6921,3845.75,0
+ACNB.US,D,20150515,000000,15.7987,15.8074,15.611,15.783,8338.95,0
+ACNB.US,D,20150518,000000,15.8221,15.8221,15.697,15.697,2486.44,0
+ACNB.US,D,20150519,000000,15.6187,15.8857,15.6187,15.8857,5895.46,0
+ACNB.US,D,20150520,000000,15.8857,16.3833,15.829,16.1115,2947.73,0
+ACNB.US,D,20150521,000000,16.353,16.353,16.2043,16.2043,511.404,0
+ACNB.US,D,20150522,000000,16.2748,16.2748,15.8436,15.8436,380.484,0
+ACNB.US,D,20150526,000000,16.1565,16.3061,15.6637,15.6823,2081.41,0
+ACNB.US,D,20150527,000000,15.697,16.2367,15.697,15.8436,3329.24,0
+ACNB.US,D,20150528,000000,16.0656,16.0822,15.9258,15.9658,3161.5,0
+ACNB.US,D,20150529,000000,15.9638,16.1144,15.8857,15.9004,2918.07,0
+ACNB.US,D,20150601,000000,15.9638,15.9638,15.7753,15.9004,2205.17,0
+ACNB.US,D,20150602,000000,15.8857,16.2563,15.8436,15.8436,19107,0
+ACNB.US,D,20150603,000000,15.7663,15.9638,15.7663,15.8524,4189.42,0
+ACNB.US,D,20150604,000000,16.1672,16.1672,15.7663,15.8436,6341.41,0
+ACNB.US,D,20150605,000000,15.9571,15.9638,15.9004,15.9004,506.29,0
+ACNB.US,D,20150608,000000,15.7987,15.7987,15.7987,15.7987,506.29,0
+ACNB.US,D,20150609,000000,15.9638,15.9638,15.8857,15.8857,1324.53,0
+ACNB.US,D,20150610,000000,16.1849,16.2973,16.1605,16.2327,4705.94,0
+ACNB.US,D,20150611,000000,16.1605,16.2396,16.1605,16.1752,1791.96,0
+ACNB.US,D,20150612,000000,16.2396,16.3492,16.1672,16.3492,1395.11,0
+ACNB.US,D,20150615,000000,16.4038,16.4038,16.2631,16.2631,1648.76,0
+ACNB.US,D,20150616,000000,16.1605,16.2709,16.1605,16.2396,2536.56,0
+ACNB.US,D,20150617,000000,16.2777,16.4371,16.224,16.224,1395.11,0
+ACNB.US,D,20150618,000000,16.3756,16.3756,16.1605,16.3579,2790.22,0
+ACNB.US,D,20150619,000000,16.3178,16.3579,16.3178,16.3579,635.164,0
+ACNB.US,D,20150622,000000,16.2006,16.3676,16.2006,16.2083,1395.11,0
+ACNB.US,D,20150623,000000,16.2006,16.2327,16.1605,16.1605,5109.95,0
+ACNB.US,D,20150624,000000,16.2924,16.2924,16.2924,16.2924,253.656,0
+ACNB.US,D,20150625,000000,16.2924,16.3021,15.8857,16.0558,7738.56,0
+ACNB.US,D,20150626,000000,16.1321,16.2563,15.7908,16.2563,6468.24,0
+ACNB.US,D,20150629,000000,16.0656,16.2006,16.0421,16.0421,2280.86,0
+ACNB.US,D,20150630,000000,16.0421,16.5143,16.0421,16.4038,8284.74,0
+ACNB.US,D,20150701,000000,16.4997,16.5143,15.9638,16.1057,2661.34,0
+ACNB.US,D,20150702,000000,16.0256,16.5143,16.0256,16.5143,506.29,0
+ACNB.US,D,20150706,000000,16.4997,16.5085,16.4997,16.4997,760.969,0
+ACNB.US,D,20150707,000000,16.1057,16.3873,15.8524,16.3873,10401.9,0
+ACNB.US,D,20150708,000000,16.3492,16.3492,15.8768,16.0656,1648.76,0
+ACNB.US,D,20150709,000000,15.9316,16.2777,15.9316,16.1506,3040.8,0
+ACNB.US,D,20150710,000000,16.0039,16.2865,16.0039,16.1448,3040.8,0
+ACNB.US,D,20150713,000000,16.0558,16.2924,16.0421,16.0509,2790.22,0
+ACNB.US,D,20150714,000000,16.0039,16.4439,16.0039,16.2484,3549.14,0
+ACNB.US,D,20150715,000000,16.0216,16.1448,16.0216,16.1448,982.918,0
+ACNB.US,D,20150716,000000,16.0509,16.1232,16.0039,16.0137,1903.44,0
+ACNB.US,D,20150717,000000,16.0039,16.1506,15.8524,16.0959,7358.08,0
+ACNB.US,D,20150720,000000,16.1506,16.1506,15.916,15.9638,2790.22,0
+ACNB.US,D,20150721,000000,15.9316,15.9316,15.8143,15.8358,7482.86,0
+ACNB.US,D,20150722,000000,15.9775,16.1605,15.9708,16.0959,1395.11,0
+ACNB.US,D,20150723,000000,16.1232,16.1232,15.9483,15.9708,3169.68,0
+ACNB.US,D,20150727,000000,16.089,16.089,16.089,16.089,635.164,0
+ACNB.US,D,20150728,000000,16.1232,16.1232,15.8143,15.916,1011.55,0
+ACNB.US,D,20150729,000000,16.0959,16.0959,16.0959,16.0959,129.896,0
+ACNB.US,D,20150730,000000,16.1232,16.1506,16.1232,16.1506,1903.44,0
+ACNB.US,D,20150731,000000,16.1232,16.5143,16.0216,16.1752,4309.09,0
+ACNB.US,D,20150804,000000,16.1752,16.3756,16.1752,16.3579,2409.73,0
+ACNB.US,D,20150805,000000,16.4753,16.4753,16.3345,16.3345,3425.38,0
+ACNB.US,D,20150810,000000,16.2142,16.5143,16.1752,16.4596,2918.07,0
+ACNB.US,D,20150811,000000,16.2757,16.3833,16.2728,16.3833,1526.03,0
+ACNB.US,D,20150812,000000,16.1605,16.1605,16.1232,16.1232,2536.56,0
+ACNB.US,D,20150813,000000,16.0421,16.1321,16.0421,16.1321,887.797,0
+ACNB.US,D,20150814,000000,16.1144,16.1144,15.7663,15.7908,18649.8,0
+ACNB.US,D,20150817,000000,15.9394,15.9394,15.9258,15.9316,760.969,0
+ACNB.US,D,20150818,000000,16.0137,16.0558,15.9942,16.0558,1648.76,0
+ACNB.US,D,20150819,000000,15.9483,15.9571,15.9394,15.9394,1522.96,0
+ACNB.US,D,20150820,000000,15.8143,15.916,15.8143,15.916,1267.25,0
+ACNB.US,D,20150821,000000,15.7663,16.0353,15.7663,15.9571,2409.73,0
+ACNB.US,D,20150824,000000,15.6628,15.8514,15.5679,15.7663,26199.2,0
+ACNB.US,D,20150825,000000,15.7663,16.0421,15.6901,15.8074,4693.66,0
+ACNB.US,D,20150826,000000,15.7987,15.7987,15.5679,15.6247,9261.53,0
+ACNB.US,D,20150827,000000,15.8925,16.0216,15.6247,15.6247,3425.38,0
+ACNB.US,D,20150828,000000,15.7352,15.9521,15.7352,15.8084,5524.18,0
+ACNB.US,D,20150831,000000,16.3257,16.3257,15.9287,15.9287,2887.38,0
+ACNB.US,D,20150901,000000,16.2464,16.2464,15.7262,16.222,10170.8,0
+ACNB.US,D,20150902,000000,16.2053,16.2053,15.7683,15.9434,1510.68,0
+ACNB.US,D,20150904,000000,15.9434,15.9991,15.9287,15.9991,1885.03,0
+ACNB.US,D,20150908,000000,16.2464,16.2464,15.783,15.783,3893.83,0
+ACNB.US,D,20150909,000000,15.7683,15.7683,15.4105,15.6491,9671.67,0
+ACNB.US,D,20150910,000000,15.9658,16.046,15.125,16.046,3600.28,0
+ACNB.US,D,20150911,000000,16.0861,16.0861,15.8955,15.8955,629.027,0
+ACNB.US,D,20150914,000000,16.0861,16.135,15.9199,16.1194,2510.99,0
+ACNB.US,D,20150915,000000,16.2464,16.2464,16.0617,16.1291,3013.19,0
+ACNB.US,D,20150916,000000,16.1642,16.3756,16.1642,16.3756,629.027,0
+ACNB.US,D,20150917,000000,16.4762,16.5007,16.1642,16.5007,3113.42,0
+ACNB.US,D,20150918,000000,16.3257,16.6356,16.3257,16.6356,3765.98,0
+ACNB.US,D,20150921,000000,16.834,16.8624,16.4606,16.485,6151.17,0
+ACNB.US,D,20150922,000000,16.9709,16.9709,16.6434,16.6512,1633.42,0
+ACNB.US,D,20150923,000000,16.485,16.485,16.2386,16.2386,1758.2,0
+ACNB.US,D,20150924,000000,16.2934,16.4127,16.2934,16.4127,1021.78,0
+ACNB.US,D,20150925,000000,16.7929,17.7199,16.7929,17.321,4018.61,0
+ACNB.US,D,20150928,000000,17.3668,17.3688,16.1105,17.0843,1308.17,0
+ACNB.US,D,20150929,000000,16.9308,17.01,16.1428,16.9709,5026.08,0
+ACNB.US,D,20150930,000000,16.6434,16.6434,16.6434,16.6434,754.832,0
+ACNB.US,D,20151001,000000,16.3257,16.7929,16.222,16.7929,1633.42,0
+ACNB.US,D,20151002,000000,16.7929,17.321,16.3257,17.321,2008.79,0
+ACNB.US,D,20151005,000000,17.0345,17.0413,16.5711,16.7715,3769.04,0
+ACNB.US,D,20151006,000000,16.4928,16.4928,16.4928,16.4928,502.198,0
+ACNB.US,D,20151007,000000,17.4735,17.4735,16.7236,17.0492,2260.4,0
+ACNB.US,D,20151008,000000,16.8624,17.2946,16.8624,17.2946,1253.96,0
+ACNB.US,D,20151012,000000,17.1215,17.3688,17.1215,17.321,8652.95,0
+ACNB.US,D,20151013,000000,17.1372,17.2662,17.1293,17.2662,3765.98,0
+ACNB.US,D,20151014,000000,17.2016,17.2016,17.2016,17.2016,373.325,0
+ACNB.US,D,20151015,000000,17.488,17.5194,17.4158,17.4813,1633.42,0
+ACNB.US,D,20151016,000000,17.364,17.364,17.2261,17.2662,1758.2,0
+ACNB.US,D,20151019,000000,17.2026,17.4158,17.2016,17.4158,2041.52,0
+ACNB.US,D,20151020,000000,17.1851,17.2016,17.1606,17.1851,1068.83,0
+ACNB.US,D,20151021,000000,17.0413,17.0413,16.3335,16.4606,2135.62,0
+ACNB.US,D,20151022,000000,16.6277,16.6277,16.4293,16.4293,251.61,0
+ACNB.US,D,20151023,000000,16.7236,17.5194,16.7236,17.5194,8790.01,0
+ACNB.US,D,20151026,000000,17.5194,17.5194,17.5194,17.5194,629.027,0
+ACNB.US,D,20151027,000000,17.5194,17.5194,17.1938,17.3023,629.027,0
+ACNB.US,D,20151030,000000,17.9193,17.9193,16.6042,17.2339,2761.58,0
+ACNB.US,D,20151103,000000,17.6064,17.6064,17.0022,17.0657,3390.61,0
+ACNB.US,D,20151104,000000,16.3667,16.8976,16.3257,16.7236,23549.1,0
+ACNB.US,D,20151105,000000,16.8673,16.9221,16.7421,16.7421,7409.22,0
+ACNB.US,D,20151106,000000,16.7236,16.9552,16.7236,16.7236,1253.96,0
+ACNB.US,D,20151109,000000,17.5194,17.5194,16.8272,17.0492,1728.54,0
+ACNB.US,D,20151110,000000,17.0266,17.0266,16.9475,16.9475,754.832,0
+ACNB.US,D,20151111,000000,17.2809,17.2809,17.1293,17.1293,629.027,0
+ACNB.US,D,20151112,000000,17.3884,17.3884,17.1293,17.1293,373.325,0
+ACNB.US,D,20151113,000000,17.4158,17.4158,17.321,17.321,3765.98,0
+ACNB.US,D,20151116,000000,17.1215,17.5107,17.1215,17.1293,2761.58,0
+ACNB.US,D,20151117,000000,17.2016,17.4735,17.2016,17.4735,251.61,0
+ACNB.US,D,20151118,000000,17.671,17.9193,17.2877,17.2877,6906,0
+ACNB.US,D,20151119,000000,17.3688,17.3688,17.3688,17.3688,1130.2,0
+ACNB.US,D,20151120,000000,17.4402,17.4813,17.4158,17.4656,502.198,0
+ACNB.US,D,20151123,000000,17.4813,17.6309,17.4813,17.4813,1378.74,0
+ACNB.US,D,20151124,000000,17.6386,17.6386,17.4402,17.4402,2761.58,0
+ACNB.US,D,20151125,000000,17.5194,17.5194,17.4246,17.5194,2135.62,0
+ACNB.US,D,20151127,000000,17.7941,17.7941,17.7687,17.7687,249.565,0
+ACNB.US,D,20151130,000000,17.8332,17.8332,17.3621,17.3678,1368.51,0
+ACNB.US,D,20151201,000000,17.6015,18.0004,17.3678,17.5869,21041.2,0
+ACNB.US,D,20151202,000000,17.5595,17.6817,17.5595,17.6015,1244.75,0
+ACNB.US,D,20151203,000000,17.6817,17.76,17.6015,17.7345,2759.53,0
+ACNB.US,D,20151207,000000,17.6231,17.7052,17.6231,17.7052,871.432,0
+ACNB.US,D,20151208,000000,17.6817,17.6817,17.5341,17.5341,2194.94,0
+ACNB.US,D,20151209,000000,17.6817,17.7345,17.3678,17.3678,5974.22,0
+ACNB.US,D,20151210,000000,17.7854,17.8029,17.4813,17.7941,7090.1,0
+ACNB.US,D,20151211,000000,17.494,17.5595,17.1508,17.3748,4234.42,0
+ACNB.US,D,20151214,000000,17.8029,17.8029,17.1821,17.2456,2946.71,0
+ACNB.US,D,20151215,000000,17.4735,17.4735,17.1263,17.2388,7465.47,0
+ACNB.US,D,20151216,000000,17.6231,17.6231,17.2789,17.2789,2614.29,0
+ACNB.US,D,20151217,000000,17.1664,17.1664,17.1664,17.1664,368.211,0
+ACNB.US,D,20151218,000000,17.1734,17.4579,17.1577,17.4579,2362.68,0
+ACNB.US,D,20151221,000000,17.1664,17.1664,17.1664,17.1664,127.851,0
+ACNB.US,D,20151222,000000,17.76,17.76,17.4236,17.4236,496.062,0
+ACNB.US,D,20151228,000000,17.4392,17.4392,17.3013,17.3013,979.85,0
+ACNB.US,D,20151230,000000,17.6915,17.6915,17.6915,17.6915,127.851,0
+ACNB.US,D,20151231,000000,17.7345,17.7345,17.1186,17.1186,13074.5,0
+ACNB.US,D,20160104,000000,17.3678,17.3678,17.142,17.142,251.61,0
+ACNB.US,D,20160105,000000,17.1978,17.4442,17.1186,17.1186,2537.58,0
+ACNB.US,D,20160106,000000,17.1362,17.2388,17.1186,17.1186,1621.15,0
+ACNB.US,D,20160107,000000,17.1186,17.2662,17.1186,17.2662,2358.59,0
+ACNB.US,D,20160108,000000,17.2075,17.2446,16.884,17.2232,2340.18,0
+ACNB.US,D,20160111,000000,17.231,17.231,17.231,17.231,249.565,0
+ACNB.US,D,20160112,000000,17.0306,17.0707,17.0061,17.0061,2665.43,0
+ACNB.US,D,20160113,000000,16.8947,17.142,16.8751,17.1342,1109.74,0
+ACNB.US,D,20160114,000000,17.0746,17.1342,16.9259,17.0951,2144.82,0
+ACNB.US,D,20160115,000000,17.0784,17.0951,16.925,16.9582,6786.33,0
+ACNB.US,D,20160119,000000,17.0784,17.0784,17.0784,17.0784,0,0
+ACNB.US,D,20160120,000000,16.925,17.0619,16.8126,16.9973,3475.5,0
+ACNB.US,D,20160121,000000,16.8457,16.9973,16.7344,16.9885,9889.53,0
+ACNB.US,D,20160122,000000,16.9973,17.2545,16.7431,17.2545,4826.63,0
+ACNB.US,D,20160125,000000,16.7792,17.2789,16.5965,17.0784,5007.67,0
+ACNB.US,D,20160126,000000,17.2456,17.2456,17.0784,17.2153,368.211,0
+ACNB.US,D,20160127,000000,17.2153,17.2701,16.9582,17.2632,4889.02,0
+ACNB.US,D,20160128,000000,17.2456,17.2789,16.9004,17.2632,2614.29,0
+ACNB.US,D,20160129,000000,17.1508,17.5194,17.1508,17.3013,7839.82,0
+ACNB.US,D,20160201,000000,17.318,17.6817,17.2789,17.6231,3229,0
+ACNB.US,D,20160202,000000,17.6231,17.6231,17.4579,17.4579,249.565,0
+ACNB.US,D,20160203,000000,17.4813,17.6231,17.2456,17.5683,5365.65,0
+ACNB.US,D,20160204,000000,17.3923,17.6015,17.1998,17.4735,2397.46,0
+ACNB.US,D,20160205,000000,17.6074,17.6074,17.5428,17.5428,250.588,0
+ACNB.US,D,20160208,000000,17.5428,17.7248,17.5194,17.5194,1686.61,0
+ACNB.US,D,20160209,000000,17.5194,17.5194,17.144,17.3531,2034.36,0
+ACNB.US,D,20160210,000000,17.5107,17.5428,17.1577,17.4735,3411.06,0
+ACNB.US,D,20160211,000000,17.145,17.319,17.145,17.319,525.723,0
+ACNB.US,D,20160212,000000,17.5428,17.5428,17.1664,17.448,2275.74,0
+ACNB.US,D,20160216,000000,17.4392,17.4813,17.4069,17.4813,4214.99,0
+ACNB.US,D,20160217,000000,17.2789,17.2789,17.0198,17.0198,5007.67,0
+ACNB.US,D,20160218,000000,17.0266,17.1577,17.0266,17.1577,368.211,0
+ACNB.US,D,20160219,000000,17.1577,17.1988,17.1557,17.1988,2490.53,0
+ACNB.US,D,20160222,000000,17.1988,17.6817,17.1988,17.5595,6541.88,0
+ACNB.US,D,20160223,000000,17.3621,17.6817,17.3621,17.6817,2224.6,0
+ACNB.US,D,20160224,000000,17.5194,18.0757,17.5194,17.8792,11984.2,0
+ACNB.US,D,20160225,000000,18.0171,18.0836,17.9848,18.0532,8884.11,0
+ACNB.US,D,20160226,000000,18.2135,18.2135,17.6436,18.0983,2858.74,0
+ACNB.US,D,20160229,000000,18.2439,18.2439,17.313,17.932,6610.41,0
+ACNB.US,D,20160301,000000,17.3531,17.932,17.3531,17.932,1289.76,0
+ACNB.US,D,20160302,000000,17.4002,18.2439,17.4002,18.2439,5550.78,0
+ACNB.US,D,20160303,000000,17.2799,18.2439,17.2799,17.9995,3290.37,0
+ACNB.US,D,20160304,000000,18.1637,18.2361,17.4334,17.5556,7315.12,0
+ACNB.US,D,20160307,000000,17.6612,18.0435,17.5986,17.8176,6444.71,0
+ACNB.US,D,20160308,000000,17.5917,17.8322,17.5917,17.5917,4204.76,0
+ACNB.US,D,20160309,000000,17.6876,18.2175,17.4852,17.6436,4936.07,0
+ACNB.US,D,20160310,000000,18.0347,18.1549,17.6348,17.8772,10727.2,0
+ACNB.US,D,20160311,000000,17.7179,18.2135,17.4422,17.9233,6302.54,0
+ACNB.US,D,20160314,000000,17.887,18.2439,17.887,18.2292,5379.97,0
+ACNB.US,D,20160315,000000,17.9554,18.4531,17.8772,17.8772,5420.88,0
+ACNB.US,D,20160316,000000,18.4472,18.4472,17.8772,17.9233,3266.85,0
+ACNB.US,D,20160317,000000,17.8949,17.9133,17.8772,17.9133,1087.24,0
+ACNB.US,D,20160318,000000,17.8401,18.1207,17.5986,18.1207,7569.8,0
+ACNB.US,D,20160321,000000,18.1207,18.4326,18.1207,18.1823,5226.55,0
+ACNB.US,D,20160322,000000,17.9614,18.0435,17.8538,18.0308,4497.28,0
+ACNB.US,D,20160323,000000,17.9838,18.4326,17.9838,18.367,4429.78,0
+ACNB.US,D,20160324,000000,18.2938,18.4326,17.321,17.9614,5017.89,0
+ACNB.US,D,20160328,000000,18.1549,18.1549,18.0512,18.0601,855.067,0
+ACNB.US,D,20160329,000000,17.8176,18.2938,17.6269,17.8401,15055.7,0
+ACNB.US,D,20160330,000000,18.3915,18.3915,17.7892,18.2204,2974.32,0
+ACNB.US,D,20160331,000000,18.1735,18.2556,18.1383,18.1471,3171.72,0
+ACNB.US,D,20160401,000000,18.3905,18.3905,17.8479,17.9995,2158.12,0
+ACNB.US,D,20160404,000000,17.9614,18.373,17.9614,18.2361,2041.52,0
+ACNB.US,D,20160405,000000,18.0435,18.2361,17.8987,18.2361,4188.4,0
+ACNB.US,D,20160406,000000,18.2292,18.6037,18.2292,18.3583,6363.91,0
+ACNB.US,D,20160407,000000,18.2517,18.5363,18.2517,18.4326,6783.26,0
+ACNB.US,D,20160408,000000,18.4071,18.4892,18.2194,18.4071,6391.53,0
+ACNB.US,D,20160411,000000,18.0719,18.4472,18.0719,18.2439,5316.55,0
+ACNB.US,D,20160412,000000,18.5049,18.5704,18.2361,18.286,4729.46,0
+ACNB.US,D,20160413,000000,18.198,18.4628,18.198,18.3416,8384.98,0
+ACNB.US,D,20160415,000000,18.1383,18.6095,18.1383,18.4472,5652.03,0
+ACNB.US,D,20160418,000000,18.4472,18.6487,18.2048,18.2048,2230.74,0
+ACNB.US,D,20160419,000000,18.2439,18.2761,18.1383,18.1637,5607.03,0
+ACNB.US,D,20160420,000000,18.2048,18.2048,17.887,18.1207,7212.84,0
+ACNB.US,D,20160421,000000,17.9995,17.9995,17.8401,17.9614,6936.68,0
+ACNB.US,D,20160422,000000,18.0082,18.4551,18.0082,18.2683,5128.36,0
+ACNB.US,D,20160425,000000,18.3269,18.4071,17.9751,18.4071,6073.43,0
+ACNB.US,D,20160426,000000,18.4472,18.4472,18.3025,18.3583,3700.52,0
+ACNB.US,D,20160427,000000,18.3114,18.4472,18.286,18.286,5056.76,0
+ACNB.US,D,20160428,000000,18.367,18.4541,17.9233,17.9233,1414.54,0
+ACNB.US,D,20160429,000000,18.6037,18.6037,17.8949,17.8949,730.285,0
+ACNB.US,D,20160502,000000,17.8245,18.0983,17.6876,17.7482,11921.8,0
+ACNB.US,D,20160503,000000,17.8685,17.9554,17.7824,17.8401,5037.33,0
+ACNB.US,D,20160504,000000,17.8401,17.8401,17.7179,17.7179,9039.58,0
+ACNB.US,D,20160505,000000,17.7657,17.934,17.6436,17.6876,1861.51,0
+ACNB.US,D,20160506,000000,17.6348,18.0435,17.6348,17.8401,2355.52,0
+ACNB.US,D,20160509,000000,17.8479,17.8772,17.757,17.8401,3288.32,0
+ACNB.US,D,20160510,000000,17.8137,18.0679,17.7482,18.0679,5216.32,0
+ACNB.US,D,20160511,000000,18.107,18.2439,17.757,17.7657,6893.72,0
+ACNB.US,D,20160512,000000,18.2439,18.5538,18.2439,18.3994,12781,0
+ACNB.US,D,20160513,000000,18.4982,18.4982,18.2517,18.3202,2332,0
+ACNB.US,D,20160516,000000,18.2517,18.4892,17.9397,18.1598,2958.98,0
+ACNB.US,D,20160517,000000,18.3241,18.373,17.8685,17.9614,4306.02,0
+ACNB.US,D,20160518,000000,18.0757,18.6487,18.0532,18.6487,36369,0
+ACNB.US,D,20160519,000000,18.1128,18.6487,18.0258,18.6408,7699.7,0
+ACNB.US,D,20160520,000000,18.6487,19.3722,18.2683,18.9195,9841.46,0
+ACNB.US,D,20160523,000000,19.3643,19.3809,18.8941,19.2989,36997,0
+ACNB.US,D,20160524,000000,19.3809,20.344,19.2108,20.1094,49679.8,0
+ACNB.US,D,20160525,000000,20.0643,20.874,20.0643,20.5561,19378.1,0
+ACNB.US,D,20160526,000000,20.7605,20.7615,20.1915,20.2764,16169.5,0
+ACNB.US,D,20160527,000000,20.3528,20.3538,19.8053,20.2072,11878.8,0
+ACNB.US,D,20160531,000000,20.0506,20.2873,19.2929,19.6928,21697.8,0
+ACNB.US,D,20160601,000000,19.6333,20.0204,19.0074,19.5736,12565.2,0
+ACNB.US,D,20160602,000000,19.642,19.8239,19.29,19.6674,11800.1,0
+ACNB.US,D,20160603,000000,19.6988,19.6988,19.2099,19.2989,9264.59,0
+ACNB.US,D,20160606,000000,19.4034,19.8239,19.2099,19.3565,22101.8,0
+ACNB.US,D,20160607,000000,19.29,19.7818,19.1825,19.3897,12576.4,0
+ACNB.US,D,20160608,000000,19.2528,19.773,19.2431,19.5833,6475.4,0
+ACNB.US,D,20160609,000000,19.5305,19.5355,19.2353,19.4142,6027.41,0
+ACNB.US,D,20160610,000000,19.5355,19.7818,19.3565,19.6333,17961.5,0
+ACNB.US,D,20160613,000000,19.6186,19.6186,19.4553,19.6186,9299.37,0
+ACNB.US,D,20160614,000000,19.6117,19.6186,19.2264,19.4553,6790.42,0
+ACNB.US,D,20160615,000000,19.5619,19.6186,19.2099,19.6117,102836,0
+ACNB.US,D,20160616,000000,19.3037,19.6186,19.2989,19.6186,16296.4,0
+ACNB.US,D,20160617,000000,19.5686,19.6186,19.3732,19.4884,21732.6,0
+ACNB.US,D,20160620,000000,19.7251,19.7251,19.2099,19.4064,10711.8,0
+ACNB.US,D,20160621,000000,19.5188,20.3958,19.4064,20.1328,24002.2,0
+ACNB.US,D,20160622,000000,20.3312,20.3312,19.7984,19.9265,21946.4,0
+ACNB.US,D,20160623,000000,19.9529,20.6569,19.9148,20.1817,39350.5,0
+ACNB.US,D,20160624,000000,20.0028,20.8787,19.8297,20.0272,51759.2,0
+ACNB.US,D,20160627,000000,19.8796,20.0028,19.3321,19.4064,17698.6,0
+ACNB.US,D,20160628,000000,19.4142,20.517,19.4142,20.4026,31691.7,0
+ACNB.US,D,20160629,000000,20.4769,20.517,20.1905,20.4769,9959.08,0
+ACNB.US,D,20160630,000000,20.2737,20.5239,20.2737,20.5239,13539.9,0
+ACNB.US,D,20160701,000000,20.517,20.517,20.3968,20.517,3302.64,0
+ACNB.US,D,20160705,000000,20.4614,20.517,20.4026,20.4858,10845.8,0
+ACNB.US,D,20160706,000000,20.5679,20.5679,20.3958,20.4769,3850.87,0
+ACNB.US,D,20160707,000000,20.4515,20.4515,20.1905,20.4183,1995.49,0
+ACNB.US,D,20160708,000000,20.517,20.517,20.2316,20.5102,14564.7,0
+ACNB.US,D,20160711,000000,20.517,20.517,20.2316,20.517,8772.62,0
+ACNB.US,D,20160712,000000,20.69,20.69,20.4515,20.4614,13390.6,0
+ACNB.US,D,20160713,000000,20.4515,21.2532,20.2383,20.871,13800.7,0
+ACNB.US,D,20160714,000000,21.0166,21.0166,20.7117,20.8259,9078.44,0
+ACNB.US,D,20160715,000000,20.9932,20.9932,20.6491,20.8426,9132.65,0
+ACNB.US,D,20160718,000000,21.1428,21.2532,20.9511,21.2121,9365.85,0
+ACNB.US,D,20160719,000000,20.958,20.958,20.5992,20.6813,4192.49,0
+ACNB.US,D,20160720,000000,20.69,20.916,20.5405,20.916,6921.34,0
+ACNB.US,D,20160721,000000,20.8202,20.8222,20.3381,20.517,4889.02,0
+ACNB.US,D,20160722,000000,20.4769,20.8513,20.4398,20.8513,10187.1,0
+ACNB.US,D,20160725,000000,20.5307,20.9257,20.5307,20.916,12235.8,0
+ACNB.US,D,20160726,000000,20.9257,20.9257,20.738,20.9032,17080.9,0
+ACNB.US,D,20160727,000000,20.7868,21.2385,20.6315,21.221,8107.8,0
+ACNB.US,D,20160728,000000,21.1711,21.1711,21.0079,21.1711,5314.51,0
+ACNB.US,D,20160729,000000,20.9335,21.1291,20.9335,21.1291,5111.99,0
+ACNB.US,D,20160801,000000,21.1672,21.1711,20.9844,21.0802,6227.88,0
+ACNB.US,D,20160802,000000,20.8476,21.048,20.7537,20.7712,7770.27,0
+ACNB.US,D,20160803,000000,20.8122,20.8122,20.3225,20.6481,4390.91,0
+ACNB.US,D,20160804,000000,21.0313,21.0313,20.5992,20.738,5049.6,0
+ACNB.US,D,20160805,000000,20.9932,20.9932,20.698,20.871,27243.5,0
+ACNB.US,D,20160808,000000,20.9335,21.3842,20.7624,21.3324,21164.9,0
+ACNB.US,D,20160809,000000,21.3324,21.8751,21.0577,21.3931,18411.5,0
+ACNB.US,D,20160810,000000,21.3324,21.572,21.2875,21.309,8926.04,0
+ACNB.US,D,20160811,000000,21.4479,21.8076,21.2337,21.8076,12230.7,0
+ACNB.US,D,20160812,000000,22.7482,22.7482,21.8662,22.1126,10933.8,0
+ACNB.US,D,20160815,000000,22.2828,22.5449,20.8366,22.2906,14662.9,0
+ACNB.US,D,20160816,000000,22.3649,22.3649,21.8261,22.0218,7791.75,0
+ACNB.US,D,20160817,000000,21.966,22.4802,21.4185,22.1596,12624.5,0
+ACNB.US,D,20160818,000000,21.8261,22.3404,21.8261,22.0148,5612.15,0
+ACNB.US,D,20160819,000000,22.1126,22.3736,21.9337,22.2192,20416.2,0
+ACNB.US,D,20160822,000000,21.3217,22.3883,21.3217,22.2417,4968.8,0
+ACNB.US,D,20160823,000000,22.316,22.4802,22.095,22.316,13074.5,0
+ACNB.US,D,20160824,000000,22.2495,22.5282,21.8829,22.2006,19005.8,0
+ACNB.US,D,20160825,000000,22.0696,22.4959,22.0618,22.2339,5333.94,0
+ACNB.US,D,20160826,000000,22.2866,22.2866,21.745,22.1507,2755.44,0
+ACNB.US,D,20160829,000000,21.7773,22.0696,21.6698,21.9718,3258.66,0
+ACNB.US,D,20160830,000000,21.9034,22.5145,21.8251,21.922,3490.84,0
+ACNB.US,D,20160831,000000,21.8037,22.7726,21.4615,22.4,13876.4,0
+ACNB.US,D,20160901,000000,22.0374,22.2359,21.8331,22.2359,6489.71,0
+ACNB.US,D,20160902,000000,22.2359,22.6465,21.9396,22.6308,10195.3,0
+ACNB.US,D,20160906,000000,22.5145,22.6465,22.2769,22.6064,4480.92,0
+ACNB.US,D,20160907,000000,22.4344,22.6465,22.2437,22.313,13223.8,0
+ACNB.US,D,20160908,000000,22.4089,22.6308,21.9884,22.4988,1408.4,0
+ACNB.US,D,20160909,000000,22.36,22.5145,21.8986,21.9573,7163.75,0
+ACNB.US,D,20160912,000000,22.1039,22.3267,21.9493,22.3267,9129.58,0
+ACNB.US,D,20160913,000000,22.0218,22.4421,22.0218,22.1136,7035.89,0
+ACNB.US,D,20160914,000000,22.1781,22.4421,22.0148,22.23,5452.59,0
+ACNB.US,D,20160915,000000,22.3336,22.6308,22.186,22.3336,14073.8,0
+ACNB.US,D,20160916,000000,22.4421,22.4421,21.8741,22.0218,32313.5,0
+ACNB.US,D,20160919,000000,21.9513,22.186,21.9513,22.0462,6634.95,0
+ACNB.US,D,20160920,000000,22.0706,22.0706,21.9884,21.9884,1361.35,0
+ACNB.US,D,20160921,000000,21.9964,21.9964,21.7665,21.9573,6127.64,0
+ACNB.US,D,20160922,000000,22.1214,22.4988,22.1214,22.36,3889.74,0
+ACNB.US,D,20160923,000000,22.2681,22.4832,22.1615,22.1615,8466.8,0
+ACNB.US,D,20160926,000000,22.138,22.318,21.8251,22.318,1504.55,0
+ACNB.US,D,20160927,000000,21.8378,22.1527,21.7978,21.9573,3977.7,0
+ACNB.US,D,20160928,000000,21.9396,22.23,21.8652,21.8652,3412.08,0
+ACNB.US,D,20160929,000000,22.0462,22.0462,20.958,21.7284,11503.5,0
+ACNB.US,D,20160930,000000,21.2796,21.922,21.1574,21.8986,4770.37,0
+ACNB.US,D,20161003,000000,21.8251,21.8331,20.9864,21.6511,4717.19,0
+ACNB.US,D,20161004,000000,21.1233,21.6414,21.1233,21.6414,1716.27,0
+ACNB.US,D,20161005,000000,21.7842,21.9807,21.5123,21.6756,11897.3,0
+ACNB.US,D,20161006,000000,21.8251,21.966,21.66,21.7353,1568.98,0
+ACNB.US,D,20161007,000000,21.2054,21.8986,21.2054,21.6022,3153.31,0
+ACNB.US,D,20161010,000000,21.8164,21.9884,21.5758,21.9884,2263.47,0
+ACNB.US,D,20161011,000000,21.8251,21.8251,21.5358,21.5427,2531.45,0
+ACNB.US,D,20161012,000000,21.4879,21.7411,21.4781,21.6668,12045.6,0
+ACNB.US,D,20161013,000000,21.4703,21.5758,21.3286,21.4068,8366.57,0
+ACNB.US,D,20161014,000000,21.5857,21.6022,21.2465,21.2729,3159.45,0
+ACNB.US,D,20161017,000000,21.3715,21.3715,21.1261,21.2054,1945.38,0
+ACNB.US,D,20161018,000000,21.0822,21.5182,21.0822,21.4957,1882.99,0
+ACNB.US,D,20161019,000000,21.1261,21.66,21.1261,21.5358,1839,0
+ACNB.US,D,20161020,000000,21.2913,21.5358,21.1261,21.5358,4481.94,0
+ACNB.US,D,20161021,000000,21.4145,21.5358,21.3578,21.5358,1140.43,0
+ACNB.US,D,20161024,000000,21.1652,21.4145,21.1261,21.4145,1067.81,0
+ACNB.US,D,20161025,000000,21.5358,22.1527,21.5358,21.8652,6398.68,0
+ACNB.US,D,20161026,000000,22.1136,22.1527,22.0706,22.0706,8912.75,0
+ACNB.US,D,20161027,000000,21.9884,22.1527,21.9884,21.9884,2448.6,0
+ACNB.US,D,20161028,000000,22.0511,22.1938,22.0511,22.1938,1145.54,0
+ACNB.US,D,20161031,000000,22.096,22.36,22.0285,22.1527,6032.52,0
+ACNB.US,D,20161101,000000,21.9034,22.318,21.9034,22.1527,3807.91,0
+ACNB.US,D,20161102,000000,22.2359,22.4,22.0706,22.0706,4416.48,0
+ACNB.US,D,20161103,000000,22.0218,22.4832,22.0218,22.2359,3617.67,0
+ACNB.US,D,20161104,000000,22.36,22.36,22.1527,22.1527,4636.39,0
+ACNB.US,D,20161107,000000,22.2769,22.5233,21.4957,22.5233,5940.47,0
+ACNB.US,D,20161108,000000,22.4,22.7726,22.4,22.7296,3548.12,0
+ACNB.US,D,20161109,000000,22.8117,23.0591,21.66,23.0591,22161.1,0
+ACNB.US,D,20161110,000000,23.0591,24.7065,22.7179,23.8823,14756,0
+ACNB.US,D,20161111,000000,23.9654,25.9834,23.8823,25.3253,32212.3,0
+ACNB.US,D,20161114,000000,25.1191,25.7331,24.2137,24.9117,28728.6,0
+ACNB.US,D,20161115,000000,24.5823,25.9433,23.0591,24.4572,10958.3,0
+ACNB.US,D,20161116,000000,24.2958,24.2958,21.9884,24.0905,7127.95,0
+ACNB.US,D,20161117,000000,24.1708,24.1708,23.2673,23.5929,5750.22,0
+ACNB.US,D,20161118,000000,23.6799,25.2403,23.4697,24.7876,23195.2,0
+ACNB.US,D,20161121,000000,25.4936,25.8992,24.7876,25.2022,11609.8,0
+ACNB.US,D,20161122,000000,25.3253,26.5583,24.7476,25.777,15128.3,0
+ACNB.US,D,20161123,000000,25.6529,27.053,24.9508,26.5583,5545.66,0
+ACNB.US,D,20161125,000000,25.4692,26.2699,25.4692,26.2699,1557.73,0
+ACNB.US,D,20161128,000000,25.9834,26.1056,25.5297,25.5297,25241.8,0
+ACNB.US,D,20161129,000000,26.2766,26.2766,25.4886,26.0704,6775.08,0
+ACNB.US,D,20161130,000000,25.9844,26.7313,25.5718,25.779,18307.2,0
+ACNB.US,D,20161201,000000,25.9482,26.4624,25.6529,25.6529,6882.47,0
+ACNB.US,D,20161202,000000,25.8221,25.9482,25.5297,25.5297,2379.05,0
+ACNB.US,D,20161205,000000,25.9844,25.9844,25.1161,25.5297,13869.2,0
+ACNB.US,D,20161206,000000,25.6148,26.1105,25.4466,25.8621,10068.5,0
+ACNB.US,D,20161207,000000,26.0704,26.2355,25.6148,25.8221,8057.68,0
+ACNB.US,D,20161208,000000,25.9844,26.8975,25.694,26.1505,20758.9,0
+ACNB.US,D,20161209,000000,26.6471,26.8565,25.9844,26.6081,41432.9,0
+ACNB.US,D,20161212,000000,26.9385,26.9816,26.1505,26.1505,10450,0
+ACNB.US,D,20161213,000000,26.3598,26.565,26.2747,26.3598,7584.12,0
+ACNB.US,D,20161214,000000,26.7264,27.0217,26.44,26.6471,6653.36,0
+ACNB.US,D,20161215,000000,26.6081,27.1058,26.2355,26.44,19727.9,0
+ACNB.US,D,20161216,000000,26.6471,26.9385,26.565,26.6471,28300,0
+ACNB.US,D,20161219,000000,26.524,26.8975,26.1955,26.524,13929.6,0
+ACNB.US,D,20161220,000000,26.8975,27.0637,26.524,26.8975,15972.1,0
+ACNB.US,D,20161221,000000,26.9385,27.0432,26.8975,26.9385,4266.13,0
+ACNB.US,D,20161222,000000,27.1058,27.1449,26.6471,26.6471,12209.2,0
+ACNB.US,D,20161223,000000,26.6902,26.7714,26.524,26.524,5045.51,0
+ACNB.US,D,20161227,000000,26.6902,26.8565,26.44,26.6902,8537.38,0
+ACNB.US,D,20161228,000000,26.3998,26.7714,26.3998,26.44,5669.42,0
+ACNB.US,D,20161229,000000,26.3598,26.3598,25.4466,25.6978,13725,0
+ACNB.US,D,20161230,000000,25.4886,25.9453,25.4886,25.9022,6851.79,0
+ACNB.US,D,20170103,000000,25.9022,26.1955,25.5083,26.0704,5454.63,0
+ACNB.US,D,20170104,000000,26.0254,26.0704,25.7369,25.9453,5776.82,0
+ACNB.US,D,20170105,000000,25.9844,25.9844,25.5718,25.5718,8455.55,0
+ACNB.US,D,20170106,000000,25.6148,26.0704,25.6148,25.6529,3902.01,0
+ACNB.US,D,20170109,000000,25.5434,25.779,25.4065,25.7369,6321.97,0
+ACNB.US,D,20170110,000000,25.6529,25.6529,25.3039,25.4886,5396.33,0
+ACNB.US,D,20170111,000000,25.5718,25.9022,25.3634,25.5718,3562.44,0
+ACNB.US,D,20170112,000000,25.6529,25.6529,24.99,24.99,4473.76,0
+ACNB.US,D,20170113,000000,25.074,25.4466,24.907,25.2814,9082.53,0
+ACNB.US,D,20170117,000000,25.3233,25.3233,24.4503,24.4953,9423.13,0
+ACNB.US,D,20170118,000000,24.5754,24.8679,24.3916,24.4953,2443.48,0
+ACNB.US,D,20170119,000000,24.4503,24.6586,24.4503,24.6586,4012.47,0
+ACNB.US,D,20170120,000000,24.5373,24.7828,24.4503,24.5754,6241.17,0
+ACNB.US,D,20170123,000000,24.8679,24.8679,24.5373,24.7016,3302.64,0
+ACNB.US,D,20170124,000000,24.7828,24.8268,24.3692,24.8268,1800.14,0
+ACNB.US,D,20170125,000000,25.2814,25.2814,24.7828,25.2393,1400.22,0
+ACNB.US,D,20170126,000000,24.8679,24.9508,24.8679,24.9508,715.965,0
+ACNB.US,D,20170127,000000,24.8199,24.8268,24.4503,24.7437,6695.3,0
+ACNB.US,D,20170130,000000,24.7437,24.7721,24.7016,24.7721,5544.64,0
+ACNB.US,D,20170131,000000,24.4503,24.8679,24.4503,24.8679,4942.21,0
+ACNB.US,D,20170201,000000,25.2393,25.2393,24.8679,24.8679,1486.14,0
+ACNB.US,D,20170202,000000,25.2814,25.2814,24.8032,24.8032,2577.47,0
+ACNB.US,D,20170203,000000,24.6635,24.8679,24.6635,24.7828,4701.85,0
+ACNB.US,D,20170206,000000,24.6205,24.7828,24.1618,24.2049,11854.3,0
+ACNB.US,D,20170207,000000,24.6586,24.6586,23.5802,23.5802,2973.3,0
+ACNB.US,D,20170208,000000,23.501,23.9566,23.456,23.7054,5744.09,0
+ACNB.US,D,20170209,000000,23.7766,24.3692,23.7054,23.8715,2473.15,0
+ACNB.US,D,20170210,000000,24.3085,24.5754,24.0798,24.5754,7922.67,0
+ACNB.US,D,20170213,000000,24.5373,24.6586,24.0798,24.4503,3681.08,0
+ACNB.US,D,20170214,000000,24.0387,24.5373,23.8715,24.4953,14081,0
+ACNB.US,D,20170215,000000,24.4142,24.6205,24.0798,24.4503,5604.99,0
+ACNB.US,D,20170216,000000,24.287,24.5754,24.244,24.287,5180.52,0
+ACNB.US,D,20170217,000000,24.4142,24.4503,24.1541,24.4142,8065.86,0
+ACNB.US,D,20170221,000000,24.4406,24.6205,24.3692,24.4503,3892.8,0
+ACNB.US,D,20170222,000000,24.4142,24.6155,24.2079,24.3281,7044.08,0
+ACNB.US,D,20170223,000000,24.3692,24.5754,24.3692,24.4142,4405.23,0
+ACNB.US,D,20170224,000000,24.5138,24.5138,24.244,24.3692,2685.89,0
+ACNB.US,D,20170227,000000,24.243,24.7036,24.243,24.4142,6924.41,0
+ACNB.US,D,20170228,000000,24.287,24.4142,24.1199,24.2039,8755.24,0
+ACNB.US,D,20170301,000000,24.4142,24.6215,24.287,24.4503,5155.97,0
+ACNB.US,D,20170302,000000,24.4503,24.8286,24.4503,24.7466,8099.62,0
+ACNB.US,D,20170303,000000,24.7466,24.8286,24.682,24.7857,4040.09,0
+ACNB.US,D,20170306,000000,24.7857,25.0369,24.6215,24.9107,13026.4,0
+ACNB.US,D,20170307,000000,24.5774,25.0369,24.5774,24.9107,10113.5,0
+ACNB.US,D,20170308,000000,24.6215,25.4545,24.4503,24.9548,14579.1,0
+ACNB.US,D,20170309,000000,24.2039,25.4134,24.2039,24.9548,14905.3,0
+ACNB.US,D,20170310,000000,25.2872,25.6225,24.7036,25.2872,17442.9,0
+ACNB.US,D,20170313,000000,25.5805,26.5367,25.2442,26.0381,24313.1,0
+ACNB.US,D,20170314,000000,26.1203,26.1203,25.08,25.9139,16829.2,0
+ACNB.US,D,20170315,000000,26.0381,27.1243,25.2051,25.6225,32651.1,0
+ACNB.US,D,20170316,000000,25.5805,26.0381,25.2442,25.957,11994.4,0
+ACNB.US,D,20170317,000000,25.8308,26.5005,25.4134,25.8308,146049,0
+ACNB.US,D,20170320,000000,25.5375,26.7069,25.4965,25.5375,12125.3,0
+ACNB.US,D,20170321,000000,25.8915,26.1642,24.4503,24.6605,28551.6,0
+ACNB.US,D,20170322,000000,24.4142,24.4142,23.5137,23.8275,25926.1,0
+ACNB.US,D,20170323,000000,24.1199,24.6215,24.1199,24.4963,6059.11,0
+ACNB.US,D,20170324,000000,24.4503,24.5774,23.9938,24.1199,4784.69,0
+ACNB.US,D,20170327,000000,23.7874,24.2039,23.7874,24.2039,6031.5,0
+ACNB.US,D,20170328,000000,24.4142,24.9107,24.243,24.4963,10390.7,0
+ACNB.US,D,20170329,000000,24.6215,24.6215,24.243,24.4142,6055.02,0
+ACNB.US,D,20170330,000000,24.3281,24.5373,23.7874,24.1199,21417.6,0
+ACNB.US,D,20170331,000000,24.16,24.4503,24.0778,24.0778,7088.06,0
+ACNB.US,D,20170403,000000,24.4142,24.4963,23.8275,24.287,5690.9,0
+ACNB.US,D,20170404,000000,24.2039,24.9939,24.2039,24.5774,9472.22,0
+ACNB.US,D,20170405,000000,24.6215,24.8717,24.4142,24.4142,6253.45,0
+ACNB.US,D,20170406,000000,24.8286,24.8286,24.3692,24.5373,5690.9,0
+ACNB.US,D,20170407,000000,24.9548,24.9548,24.7036,24.8286,6152.19,0
+ACNB.US,D,20170410,000000,24.9548,24.9548,24.6419,24.7036,3843.71,0
+ACNB.US,D,20170411,000000,24.5774,25.0369,24.5774,24.8717,6308.68,0
+ACNB.US,D,20170412,000000,24.856,25.3704,24.8286,25.1621,5778.86,0
+ACNB.US,D,20170413,000000,24.4503,24.6605,24.4503,24.4503,2984.55,0
+ACNB.US,D,20170417,000000,24.4503,24.6605,24.243,24.5774,9160.27,0
+ACNB.US,D,20170418,000000,24.6605,25.6225,24.4503,25.3704,5682.72,0
+ACNB.US,D,20170419,000000,25.2442,25.4545,24.8893,25.2051,10472.5,0
+ACNB.US,D,20170420,000000,25.1211,25.4545,24.9939,25.0369,4881.86,0
+ACNB.US,D,20170421,000000,24.9939,25.3303,24.9939,25.2442,10196.3,0
+ACNB.US,D,20170424,000000,25.3704,26.2073,25.2442,25.957,15425.9,0
+ACNB.US,D,20170425,000000,25.4965,25.9139,25.08,25.4545,10508.3,0
+ACNB.US,D,20170426,000000,25.0369,26.3724,24.9939,25.9139,12223.5,0
+ACNB.US,D,20170427,000000,25.4134,26.2073,25.3303,25.7047,9724.86,0
+ACNB.US,D,20170501,000000,25.7878,26.0832,25.3303,25.9139,10539,0
+ACNB.US,D,20170502,000000,25.7448,26.1203,25.5375,25.8719,7830.62,0
+ACNB.US,D,20170503,000000,25.8719,26.1203,25.5375,25.5805,9733.04,0
+ACNB.US,D,20170504,000000,25.8719,26.2073,25.8719,26.1642,5603.96,0
+ACNB.US,D,20170505,000000,26.1867,26.1867,25.9961,26.0381,4209.87,0
+ACNB.US,D,20170508,000000,26.1642,26.3724,26.0742,26.0832,4286.59,0
+ACNB.US,D,20170509,000000,26.3724,26.3724,25.6225,25.8308,4689.57,0
+ACNB.US,D,20170510,000000,26.1203,26.1642,25.5375,25.6225,4870.61,0
+ACNB.US,D,20170511,000000,25.5805,25.8103,25.5375,25.5805,7725.27,0
+ACNB.US,D,20170512,000000,25.5805,25.7448,25.5375,25.5375,8956.73,0
+ACNB.US,D,20170515,000000,25.6021,25.7448,25.5375,25.6626,3021.37,0
+ACNB.US,D,20170516,000000,25.5375,25.7047,25.5375,25.7047,3733.25,0
+ACNB.US,D,20170517,000000,25.5375,25.6265,24.7857,24.7857,9718.72,0
+ACNB.US,D,20170518,000000,24.7036,25.5375,24.7036,24.9939,11342.9,0
+ACNB.US,D,20170519,000000,24.8717,25.7047,24.4503,24.6215,9347.44,0
+ACNB.US,D,20170522,000000,24.7036,24.7036,24.287,24.3281,10312.9,0
+ACNB.US,D,20170523,000000,24.5373,24.5373,23.7014,24.0357,9796.45,0
+ACNB.US,D,20170524,000000,23.8686,23.9302,23.6623,23.8686,3706.65,0
+ACNB.US,D,20170525,000000,23.7435,24.0084,23.7435,23.9938,4286.59,0
+ACNB.US,D,20170526,000000,23.8911,23.9536,23.7014,23.8686,6180.83,0
+ACNB.US,D,20170530,000000,23.9116,23.9546,23.6604,23.6604,5305.3,0
+ACNB.US,D,20170531,000000,23.5742,23.7425,23.5323,23.7425,5625.44,0
+ACNB.US,D,20170601,000000,23.7455,24.29,23.6897,24.1618,5847.39,0
+ACNB.US,D,20170602,000000,24.2069,24.5432,24.0798,24.0798,11890.1,0
+ACNB.US,D,20170605,000000,24.731,24.731,24.0367,24.1218,3005.01,0
+ACNB.US,D,20170606,000000,24.1218,24.1218,23.7004,23.7004,7208.75,0
+ACNB.US,D,20170607,000000,23.7004,24.0798,23.5742,23.6173,4733.55,0
+ACNB.US,D,20170608,000000,23.8852,24.1618,23.6604,23.7425,8840.13,0
+ACNB.US,D,20170609,000000,23.7865,23.9546,23.5323,23.8686,17200.5,0
+ACNB.US,D,20170612,000000,24.1218,24.8766,23.7865,24.7084,12861.8,0
+ACNB.US,D,20170613,000000,24.6263,24.6654,24.1453,24.5001,5619.3,0
+ACNB.US,D,20170614,000000,24.3731,24.6654,24.29,24.5432,5643.85,0
+ACNB.US,D,20170615,000000,24.6263,24.731,24.0367,24.5432,3799.73,0
+ACNB.US,D,20170616,000000,24.1618,24.6654,24.1618,24.4552,20330.3,0
+ACNB.US,D,20170619,000000,25.0877,25.0877,24.5647,24.5833,5934.33,0
+ACNB.US,D,20170620,000000,24.5001,24.7084,24.4552,24.4552,5835.12,0
+ACNB.US,D,20170621,000000,24.4552,24.6654,24.418,24.4552,5575.32,0
+ACNB.US,D,20170622,000000,24.6576,24.7915,24.418,24.5001,5278.71,0
+ACNB.US,D,20170623,000000,24.418,25.2559,24.3722,25.2129,39857.8,0
+ACNB.US,D,20170626,000000,24.9187,25.3821,24.7915,25.0877,4172.03,0
+ACNB.US,D,20170627,000000,24.6654,25.1288,24.6654,24.9617,7431.72,0
+ACNB.US,D,20170628,000000,25.0027,25.2989,24.9617,25.2129,5579.42,0
+ACNB.US,D,20170629,000000,25.2129,26.2228,25.2129,25.6763,8873.88,0
+ACNB.US,D,20170630,000000,26.2228,26.2228,25.5932,25.6324,5220.41,0
+ACNB.US,D,20170703,000000,26.2228,26.2228,24.8365,25.7595,1612.96,0
+ACNB.US,D,20170705,000000,25.7595,25.9707,25.0438,25.2129,11047.3,0
+ACNB.US,D,20170706,000000,25.6324,25.8015,25.0027,25.3821,8767.51,0
+ACNB.US,D,20170707,000000,25.3821,25.5932,25.1288,25.1288,4013.5,0
+ACNB.US,D,20170710,000000,25.1269,25.1269,24.8766,25.0027,4107.59,0
+ACNB.US,D,20170711,000000,24.7915,25.1288,24.7915,24.8766,8849.33,0
+ACNB.US,D,20170712,000000,24.9617,25.6324,24.9617,25.5083,7990.17,0
+ACNB.US,D,20170713,000000,25.4261,25.4261,24.7915,25.1288,12144.8,0
+ACNB.US,D,20170714,000000,24.9187,25.2364,24.8679,25.0877,3153.31,0
+ACNB.US,D,20170717,000000,25.2129,25.2129,24.3731,24.7514,9225.73,0
+ACNB.US,D,20170718,000000,24.7514,24.8365,23.9947,24.2069,4755.03,0
+ACNB.US,D,20170719,000000,24.1618,24.3731,23.7865,23.9546,8917.86,0
+ACNB.US,D,20170720,000000,24.0367,24.6263,23.9546,24.1618,3853.94,0
+ACNB.US,D,20170721,000000,24.246,25.6324,24.0367,24.0367,15428,0
+ACNB.US,D,20170724,000000,24.0289,24.3311,23.6173,23.9116,11485.1,0
+ACNB.US,D,20170725,000000,23.9116,24.7711,23.9116,24.29,10312.9,0
+ACNB.US,D,20170726,000000,23.8686,24.7084,23.8686,23.9546,9045.71,0
+ACNB.US,D,20170727,000000,23.8422,24.5432,23.8422,23.8686,4775.49,0
+ACNB.US,D,20170728,000000,24.3779,24.3779,23.9947,24.0367,4839.92,0
+ACNB.US,D,20170731,000000,23.7492,24.2069,23.7492,23.9116,3110.36,0
+ACNB.US,D,20170801,000000,23.9116,24.1101,23.9116,23.9947,14023.7,0
+ACNB.US,D,20170802,000000,24.3037,24.3037,23.9116,23.9116,4364.32,0
+ACNB.US,D,20170803,000000,23.9546,24.1218,23.7425,23.9116,7187.27,0
+ACNB.US,D,20170804,000000,23.7865,23.7865,23.7425,23.7425,1796.05,0
+ACNB.US,D,20170807,000000,23.7425,23.7425,23.1529,23.197,8311.34,0
+ACNB.US,D,20170808,000000,23.28,23.7004,23.28,23.3651,6136.85,0
+ACNB.US,D,20170809,000000,23.3231,23.3231,20.5493,22.0208,30515.4,0
+ACNB.US,D,20170810,000000,22.1029,23.0287,21.6404,22.4822,15760.4,0
+ACNB.US,D,20170811,000000,22.5663,22.9006,22.449,22.6924,12106.9,0
+ACNB.US,D,20170814,000000,22.9858,23.7004,22.9858,23.3231,15010.7,0
+ACNB.US,D,20170815,000000,23.4062,23.6604,22.7784,23.1128,8336.91,0
+ACNB.US,D,20170816,000000,23.2253,23.2253,22.6084,22.6494,8741.94,0
+ACNB.US,D,20170817,000000,22.4822,22.5877,22.0618,22.1469,9458.93,0
+ACNB.US,D,20170818,000000,21.8936,22.5233,21.8936,22.0208,14150.5,0
+ACNB.US,D,20170821,000000,22.0491,22.2309,21.9357,21.9777,4945.27,0
+ACNB.US,D,20170822,000000,22.1029,22.315,22.0618,22.315,5811.59,0
+ACNB.US,D,20170823,000000,22.315,22.315,21.9777,22.0618,4670.14,0
+ACNB.US,D,20170824,000000,22.1469,22.3561,22.0618,22.2309,5477.13,0
+ACNB.US,D,20170825,000000,22.2309,22.6924,22.2309,22.4401,8665.23,0
+ACNB.US,D,20170828,000000,22.3561,23.3231,22.3561,22.4822,10314,0
+ACNB.US,D,20170829,000000,22.4401,22.6084,22.315,22.3561,6634.95,0
+ACNB.US,D,20170830,000000,22.3972,22.7804,22.0178,22.0178,8059.73,0
+ACNB.US,D,20170831,000000,22.186,22.8655,22.1009,22.1449,7284.44,0
+ACNB.US,D,20170901,000000,22.1009,22.8215,22.1009,22.6523,5536.46,0
+ACNB.US,D,20170905,000000,22.5673,22.7804,22.186,22.2711,6011.04,0
+ACNB.US,D,20170906,000000,22.3972,22.8215,22.315,22.6523,10258.7,0
+ACNB.US,D,20170907,000000,22.7364,22.8195,22.3561,22.7804,9826.12,0
+ACNB.US,D,20170908,000000,22.315,22.8215,22.315,22.7364,3874.39,0
+ACNB.US,D,20170911,000000,22.7364,23.1589,22.6944,22.9485,8224.4,0
+ACNB.US,D,20170912,000000,23.0747,24.0065,22.5673,22.6944,5975.24,0
+ACNB.US,D,20170913,000000,22.7804,23.1188,22.6523,22.7364,12179.6,0
+ACNB.US,D,20170914,000000,23.0747,23.0747,22.3972,22.7804,12405.6,0
+ACNB.US,D,20170915,000000,22.8215,22.9056,22.6523,22.9056,31751,0
+ACNB.US,D,20170918,000000,22.9056,23.627,22.9056,23.456,14934,0
+ACNB.US,D,20170919,000000,22.8655,23.7532,22.8655,23.5822,11249.8,0
+ACNB.US,D,20170920,000000,23.5421,23.7111,23.501,23.5822,11395.1,0
+ACNB.US,D,20170921,000000,23.627,23.7111,23.373,23.6691,16917.2,0
+ACNB.US,D,20170922,000000,23.6691,23.7111,23.5822,23.7111,4565.81,0
+ACNB.US,D,20170925,000000,23.5822,23.7111,23.501,23.627,4840.95,0
+ACNB.US,D,20170926,000000,23.627,24.0065,23.2878,23.8804,22397.4,0
+ACNB.US,D,20170927,000000,23.8804,24.0925,23.7532,23.9654,25251,0
+ACNB.US,D,20170928,000000,23.627,23.8804,23.627,23.8373,8774.67,0
+ACNB.US,D,20170929,000000,23.7532,23.9654,23.3289,23.456,7440.93,0
+ACNB.US,D,20171002,000000,23.5029,23.9224,23.5029,23.8373,7921.65,0
+ACNB.US,D,20171003,000000,23.7963,24.0065,23.627,23.8804,6702.46,0
+ACNB.US,D,20171004,000000,23.6691,23.8412,23.6691,23.6691,2810.67,0
+ACNB.US,D,20171005,000000,23.6691,24.0065,23.6691,23.8373,8143.6,0
+ACNB.US,D,20171006,000000,23.7532,23.9224,23.627,23.7532,2701.23,0
+ACNB.US,D,20171009,000000,23.501,23.7532,23.456,23.5822,6038.66,0
+ACNB.US,D,20171010,000000,23.5822,24.0065,23.5822,24.0065,4728.44,0
+ACNB.US,D,20171011,000000,23.9224,24.0065,23.8373,23.8804,5482.25,0
+ACNB.US,D,20171012,000000,23.9654,24.5158,23.9654,24.0065,4631.27,0
+ACNB.US,D,20171013,000000,24.0925,24.0925,24.0065,24.0065,1383.85,0
+ACNB.US,D,20171016,000000,24.0925,24.0925,23.6096,24.0925,3062.28,0
+ACNB.US,D,20171017,000000,23.7356,24.0065,23.6691,23.9224,7163.75,0
+ACNB.US,D,20171018,000000,23.8804,24.0485,23.7445,23.8804,5517.02,0
+ACNB.US,D,20171019,000000,23.6691,24.0113,23.5909,23.7532,9495.75,0
+ACNB.US,D,20171020,000000,23.7963,24.0925,23.7963,23.9654,3304.69,0
+ACNB.US,D,20171023,000000,23.7963,23.9224,23.7963,23.7963,2808.63,0
+ACNB.US,D,20171024,000000,23.7111,23.8794,23.7111,23.7111,4271.24,0
+ACNB.US,D,20171025,000000,23.7111,23.8373,23.501,23.7111,6019.22,0
+ACNB.US,D,20171026,000000,23.9224,23.9224,23.6691,23.7963,4438.98,0
+ACNB.US,D,20171027,000000,23.6691,24.0925,23.6691,24.0925,7682.31,0
+ACNB.US,D,20171030,000000,23.7884,24.0925,23.5421,23.5421,2651.11,0
+ACNB.US,D,20171031,000000,23.6691,23.8373,23.501,23.627,12435.3,0
+ACNB.US,D,20171101,000000,23.627,23.7532,23.2878,23.373,4936.07,0
+ACNB.US,D,20171102,000000,23.4012,23.7111,23.2878,23.7111,4079.98,0
+ACNB.US,D,20171103,000000,23.3934,23.6955,23.3934,23.5421,8643.75,0
+ACNB.US,D,20171106,000000,23.7111,23.7111,23.7102,23.7102,1697.86,0
+ACNB.US,D,20171107,000000,23.7111,23.7111,23.501,23.501,11806.2,0
+ACNB.US,D,20171108,000000,23.501,23.501,22.9701,23.2027,7687.42,0
+ACNB.US,D,20171109,000000,22.6944,22.9485,22.6944,22.9485,9586.78,0
+ACNB.US,D,20171110,000000,23.3035,23.8373,23.2878,23.7375,11788.8,0
+ACNB.US,D,20171113,000000,23.7963,23.7963,23.7111,23.7111,1805.25,0
+ACNB.US,D,20171114,000000,23.6691,23.7111,23.6056,23.6691,2304.38,0
+ACNB.US,D,20171115,000000,23.4149,23.4149,23.3289,23.3289,2602.02,0
+ACNB.US,D,20171116,000000,23.7542,23.9224,23.6046,23.7532,11987.3,0
+ACNB.US,D,20171117,000000,23.627,23.7532,23.456,23.7111,3903.03,0
+ACNB.US,D,20171120,000000,23.7111,23.8373,23.5421,23.8373,4642.52,0
+ACNB.US,D,20171121,000000,23.8804,24.2206,23.8804,23.8804,21282.5,0
+ACNB.US,D,20171122,000000,23.8804,23.8804,23.5822,23.5822,8911.73,0
+ACNB.US,D,20171124,000000,23.7111,23.7111,23.5822,23.7111,2499.74,0
+ACNB.US,D,20171127,000000,23.627,24.1326,23.5822,24.1326,9985.67,0
+ACNB.US,D,20171128,000000,24.2206,24.5158,24.2206,24.4719,16162.4,0
+ACNB.US,D,20171129,000000,24.4719,24.9441,24.3271,24.5569,26541.8,0
+ACNB.US,D,20171130,000000,24.4709,25.1122,24.3438,24.728,18150.7,0
+ACNB.US,D,20171201,000000,24.728,24.9431,24.5081,24.9431,10043.9,0
+ACNB.US,D,20171204,000000,25.1122,25.5375,24.9431,25.0683,13123.6,0
+ACNB.US,D,20171205,000000,25.2393,25.4525,24.9842,25.0272,10135,0
+ACNB.US,D,20171206,000000,24.9842,25.3684,24.9842,25.3684,8182.46,0
+ACNB.US,D,20171207,000000,25.3253,25.5375,25.1758,25.4525,8195.76,0
+ACNB.US,D,20171208,000000,25.5375,25.6245,24.814,24.856,11935.1,0
+ACNB.US,D,20171211,000000,24.9842,25.1122,24.728,24.7711,10021.4,0
+ACNB.US,D,20171212,000000,24.7367,24.814,24.4709,24.5569,9690.08,0
+ACNB.US,D,20171213,000000,24.728,24.856,24.6439,24.856,15315.5,0
+ACNB.US,D,20171214,000000,24.7711,24.9431,24.7711,24.814,10884.7,0
+ACNB.US,D,20171215,000000,24.9431,25.5375,24.3438,24.5569,89490.6,0
+ACNB.US,D,20171218,000000,24.899,25.6656,24.899,25.4114,18472.9,0
+ACNB.US,D,20171219,000000,25.2345,25.517,24.9842,25.4525,17879.7,0
+ACNB.US,D,20171220,000000,25.5815,25.5815,25.4965,25.4965,13328.2,0
+ACNB.US,D,20171221,000000,25.5815,26.0058,25.5815,25.8778,21380.7,0
+ACNB.US,D,20171222,000000,25.7927,26.0058,25.6245,25.6245,8511.81,0
+ACNB.US,D,20171226,000000,26.0058,26.0058,25.9236,25.9667,8797.17,0
+ACNB.US,D,20171227,000000,25.8778,26.0058,25.5815,25.6656,12772.8,0
+ACNB.US,D,20171228,000000,25.6656,25.7927,25.4896,25.6245,7458.31,0
+ACNB.US,D,20171229,000000,25.7506,25.8778,25.1533,25.1973,8255.08,0
+ACNB.US,D,20180102,000000,25.2824,25.5815,25.1533,25.3684,7589.23,0
+ACNB.US,D,20180103,000000,25.1973,25.3253,25.0957,25.2824,12214.3,0
+ACNB.US,D,20180104,000000,25.2824,25.3253,25.1817,25.3253,9186.86,0
+ACNB.US,D,20180105,000000,25.2824,25.5815,24.9842,25.5375,6428.35,0
+ACNB.US,D,20180108,000000,25.2824,25.3684,25.1533,25.3253,3061.26,0
+ACNB.US,D,20180109,000000,25.2824,25.4114,24.9842,25.1533,5999.79,0
+ACNB.US,D,20180110,000000,25.3253,25.5375,25.1338,25.2393,2992.73,0
+ACNB.US,D,20180111,000000,25.1024,25.4965,25.1024,25.4114,5654.08,0
+ACNB.US,D,20180112,000000,25.3342,25.4965,25.3342,25.4965,4631.27,0
+ACNB.US,D,20180116,000000,25.4339,25.7087,25.3889,25.4525,13069.4,0
+ACNB.US,D,20180117,000000,25.5815,25.9667,25.5815,25.9667,5032.21,0
+ACNB.US,D,20180118,000000,25.7087,26.0058,25.7087,25.8778,2162.21,0
+ACNB.US,D,20180119,000000,25.7927,26.0058,25.7927,25.9667,4851.18,0
+ACNB.US,D,20180122,000000,25.8377,26.0058,25.689,26.0058,3479.59,0
+ACNB.US,D,20180123,000000,25.9667,25.9667,25.6245,25.9236,6283.11,0
+ACNB.US,D,20180124,000000,25.8778,25.9667,25.7536,25.9667,1528.07,0
+ACNB.US,D,20180125,000000,26.0058,26.0058,25.6245,25.8778,5626.46,0
+ACNB.US,D,20180126,000000,25.7927,25.8778,25.7927,25.8778,2549.86,0
+ACNB.US,D,20180129,000000,25.8377,26.0058,25.8122,25.8377,3808.93,0
+ACNB.US,D,20180130,000000,25.8377,25.9236,25.7506,25.9236,2413.82,0
+ACNB.US,D,20180131,000000,25.7927,26.0058,25.7506,25.7927,4268.17,0
+ACNB.US,D,20180201,000000,25.6656,25.8377,25.6245,25.8377,3098.08,0
+ACNB.US,D,20180202,000000,25.6245,25.6245,24.3878,24.5569,12125.3,0
+ACNB.US,D,20180205,000000,24.4709,24.4709,23.4062,23.4062,14438.9,0
+ACNB.US,D,20180206,000000,23.2781,24.5569,23.2781,23.4482,13162.5,0
+ACNB.US,D,20180207,000000,23.5342,24.4279,23.5342,23.7923,5828.98,0
+ACNB.US,D,20180208,000000,24.2587,24.2587,23.6203,23.6203,12818.8,0
+ACNB.US,D,20180209,000000,24.2587,24.2587,23.7699,23.8754,4959.59,0
+ACNB.US,D,20180212,000000,23.8754,24.3878,23.3221,23.4922,10771.1,0
+ACNB.US,D,20180213,000000,23.4922,23.9624,23.4922,23.6203,5900.58,0
+ACNB.US,D,20180214,000000,23.5342,24.2274,23.4062,23.4062,6140.94,0
+ACNB.US,D,20180215,000000,23.5342,23.7923,23.2781,23.4062,6409.94,0
+ACNB.US,D,20180216,000000,23.2781,23.8363,23.2781,23.3221,6043.77,0
+ACNB.US,D,20180220,000000,23.2781,23.8324,23.2781,23.5762,13392.6,0
+ACNB.US,D,20180221,000000,23.7474,24.1736,23.6407,23.9624,9194.02,0
+ACNB.US,D,20180222,000000,23.8324,24.7564,23.6203,23.6203,8174.28,0
+ACNB.US,D,20180223,000000,23.6643,24.0905,23.6643,24.0905,2976.37,0
+ACNB.US,D,20180226,000000,24.1306,24.728,24.0025,24.3438,6421.19,0
+ACNB.US,D,20180227,000000,24.1736,24.1736,23.7044,24.0025,3303.67,0
+ACNB.US,D,20180228,000000,24.466,24.466,23.9624,24.0476,11888.1,0
+ACNB.US,D,20180301,000000,24.0476,24.1745,23.81,24.0915,6564.38,0
+ACNB.US,D,20180302,000000,23.5313,24.3047,23.5313,24.2606,16013,0
+ACNB.US,D,20180305,000000,24.2811,24.3047,24.1981,24.2206,3718.93,0
+ACNB.US,D,20180306,000000,24.2606,24.5617,23.7024,24.3906,5544.64,0
+ACNB.US,D,20180307,000000,24.1267,24.4737,24.0025,24.3906,4828.67,0
+ACNB.US,D,20180308,000000,24.5198,24.6918,24.3458,24.4347,4740.71,0
+ACNB.US,D,20180309,000000,24.2206,24.6918,24.2206,24.6918,9716.68,0
+ACNB.US,D,20180312,000000,24.6918,25.035,24.6918,25.035,4193.51,0
+ACNB.US,D,20180313,000000,25.035,25.2481,24.8629,24.99,4689.57,0
+ACNB.US,D,20180314,000000,24.7113,25.2061,24.7113,25.1211,7145.34,0
+ACNB.US,D,20180315,000000,25.2922,25.2922,24.8209,25.2922,8181.44,0
+ACNB.US,D,20180316,000000,25.2481,25.6793,25.077,25.6793,28650.9,0
+ACNB.US,D,20180319,000000,25.6793,25.7224,25.163,25.6334,9323.92,0
+ACNB.US,D,20180320,000000,25.7224,25.7224,25.5474,25.6334,3710.74,0
+ACNB.US,D,20180321,000000,25.5474,25.6793,25.4222,25.5474,4849.13,0
+ACNB.US,D,20180322,000000,25.2481,25.3771,24.9489,24.9489,6747.46,0
+ACNB.US,D,20180323,000000,25.1211,25.1211,24.5617,24.5617,10485.8,0
+ACNB.US,D,20180326,000000,24.8629,25.163,24.6488,25.163,7487.98,0
+ACNB.US,D,20180327,000000,25.1211,25.163,24.7339,24.8209,5467.93,0
+ACNB.US,D,20180328,000000,24.7339,24.99,24.6273,24.99,5300.19,0
+ACNB.US,D,20180329,000000,25.163,25.3352,25.1211,25.1211,5793.18,0
+ACNB.US,D,20180402,000000,25.077,25.077,24.3906,24.5617,6409.94,0
+ACNB.US,D,20180403,000000,24.7758,24.904,24.5617,24.5617,6185.94,0
+ACNB.US,D,20180404,000000,24.904,25.163,24.6488,25.163,2592.81,0
+ACNB.US,D,20180405,000000,25.2481,25.2922,24.199,24.7758,11354.1,0
+ACNB.US,D,20180406,000000,24.5198,24.8209,24.0915,24.2606,6419.14,0
+ACNB.US,D,20180409,000000,24.6918,25.077,24.6048,24.9489,1810.37,0
+ACNB.US,D,20180410,000000,24.6048,24.8306,24.4737,24.7339,19614.3,0
+ACNB.US,D,20180411,000000,24.6918,24.6918,24.5198,24.6918,3305.71,0
+ACNB.US,D,20180412,000000,24.904,25.3352,24.904,25.077,5975.24,0
+ACNB.US,D,20180413,000000,24.5285,25.1211,24.5208,24.904,7472.63,0
+ACNB.US,D,20180416,000000,24.904,25.3352,24.8629,25.163,9045.71,0
+ACNB.US,D,20180417,000000,25.3352,25.4602,24.99,25.1211,12775.9,0
+ACNB.US,D,20180418,000000,25.2922,25.3352,25.2061,25.2922,3912.24,0
+ACNB.US,D,20180419,000000,25.163,25.3352,25.163,25.2922,4916.64,0
+ACNB.US,D,20180420,000000,25.163,25.6334,25.163,25.4222,17430.7,0
+ACNB.US,D,20180423,000000,25.4222,25.6334,25.3771,25.5073,10389.6,0
+ACNB.US,D,20180424,000000,25.6334,25.7643,25.5424,25.6334,7932.9,0
+ACNB.US,D,20180425,000000,25.2922,25.6334,25.2922,25.5474,4321.36,0
+ACNB.US,D,20180426,000000,25.6334,26.0224,25.4222,25.7643,7785.61,0
+ACNB.US,D,20180427,000000,25.8925,26.1945,25.5474,25.6334,13058.1,0
+ACNB.US,D,20180430,000000,25.9364,26.1086,25.7643,25.7643,12854.6,0
+ACNB.US,D,20180501,000000,25.8925,26.2385,25.7643,26.1945,12813.7,0
+ACNB.US,D,20180502,000000,26.2776,26.2776,26.1496,26.2776,11966.8,0
+ACNB.US,D,20180503,000000,26.1496,26.2776,26.0224,26.2385,14348.9,0
+ACNB.US,D,20180504,000000,26.1945,26.5807,26.1945,26.5807,8076.09,0
+ACNB.US,D,20180507,000000,26.5807,26.6237,26.4087,26.6237,5238.82,0
+ACNB.US,D,20180508,000000,26.6237,27.3092,26.5807,27.181,12885.3,0
+ACNB.US,D,20180509,000000,26.9679,27.4391,26.9679,27.181,7082.94,0
+ACNB.US,D,20180510,000000,27.4391,27.4391,27.2447,27.3092,8840.13,0
+ACNB.US,D,20180511,000000,27.4812,27.4812,27.181,27.3971,5242.91,0
+ACNB.US,D,20180514,000000,27.4812,27.4812,26.7089,26.8378,7325.35,0
+ACNB.US,D,20180515,000000,26.9679,27.2671,26.9229,26.9679,6517.33,0
+ACNB.US,D,20180516,000000,26.7949,27.2671,26.7949,27.097,9107.08,0
+ACNB.US,D,20180517,000000,27.2671,27.4391,27.2671,27.3971,6262.65,0
+ACNB.US,D,20180518,000000,27.4812,27.4812,27.051,27.3971,9263.57,0
+ACNB.US,D,20180521,000000,27.4812,27.5692,26.9679,27.181,18623.2,0
+ACNB.US,D,20180522,000000,27.224,27.5252,26.7528,26.7528,6436.53,0
+ACNB.US,D,20180523,000000,26.6237,27.1389,26.6237,27.1389,2812.72,0
+ACNB.US,D,20180524,000000,27.0305,27.3463,26.8594,27.1389,2378.02,0
+ACNB.US,D,20180525,000000,26.5573,26.8809,26.5573,26.8809,2513.04,0
+ACNB.US,D,20180529,000000,26.8809,27.3971,26.8809,27.3971,4582.18,0
+ACNB.US,D,20180530,000000,27.3092,27.4391,27.097,27.097,12519.1,0
+ACNB.US,D,20180531,000000,27.2945,27.4656,27.1663,27.2494,7520.71,0
+ACNB.US,D,20180601,000000,27.4656,27.5545,27.23,27.3375,9322.89,0
+ACNB.US,D,20180604,000000,27.4245,27.7706,27.2621,27.4245,6674.84,0
+ACNB.US,D,20180605,000000,27.1224,27.5545,26.9483,27.3375,5879.1,0
+ACNB.US,D,20180606,000000,27.0794,27.8567,26.9747,27.4656,20104.3,0
+ACNB.US,D,20180607,000000,27.5545,27.8567,27.2494,27.8567,7727.31,0
+ACNB.US,D,20180608,000000,27.9427,27.9427,27.4245,27.4245,8016.77,0
+ACNB.US,D,20180611,000000,27.1224,27.6837,27.1224,27.4656,3876.44,0
+ACNB.US,D,20180612,000000,27.6406,27.6406,27.0334,27.0334,6490.74,0
+ACNB.US,D,20180613,000000,27.2084,27.4187,26.6444,26.8623,7534,0
+ACNB.US,D,20180614,000000,26.8183,26.9914,26.6892,26.9483,4851.18,0
+ACNB.US,D,20180615,000000,26.9053,27.4656,26.7733,27.3805,19886.4,0
+ACNB.US,D,20180618,000000,27.5124,27.8567,27.2945,27.3805,5223.48,0
+ACNB.US,D,20180619,000000,27.2945,27.4245,27.0334,27.2494,6089.8,0
+ACNB.US,D,20180620,000000,27.2084,27.8567,26.9308,27.8567,7800.96,0
+ACNB.US,D,20180621,000000,27.9427,28.3758,27.4245,28.1617,15771.7,0
+ACNB.US,D,20180622,000000,28.3758,31.1437,27.7706,30.8406,99907.9,0
+ACNB.US,D,20180625,000000,30.2363,30.4085,29.285,29.9342,26545.9,0
+ACNB.US,D,20180626,000000,29.7182,30.4085,28.6085,30.1063,30061.3,0
+ACNB.US,D,20180627,000000,30.1934,30.2784,29.4572,30.0194,12428.1,0
+ACNB.US,D,20180628,000000,29.6008,29.9342,29.1335,29.5431,10966.5,0
+ACNB.US,D,20180629,000000,29.7182,30.1063,29.111,29.4572,15427,0
+ACNB.US,D,20180702,000000,30.2784,31.0156,29.6732,30.2784,33891.7,0
+ACNB.US,D,20180703,000000,30.6685,30.6685,29.6282,30.1934,4419.55,0
+ACNB.US,D,20180705,000000,30.4524,30.5385,29.6966,30.4085,9414.95,0
+ACNB.US,D,20180706,000000,30.0632,30.8591,30.0632,30.7115,7411.27,0
+ACNB.US,D,20180709,000000,30.9266,30.9266,29.7592,30.5385,12443.4,0
+ACNB.US,D,20180710,000000,30.0194,31.0156,30.0194,30.2784,6427.32,0
+ACNB.US,D,20180711,000000,30.8406,31.1437,29.7808,30.1063,14254.8,0
+ACNB.US,D,20180712,000000,29.4796,30.5816,29.4796,30.4524,6998.05,0
+ACNB.US,D,20180713,000000,30.4955,30.4955,29.8658,30.1063,7277.28,0
+ACNB.US,D,20180716,000000,30.3654,30.3654,29.4328,29.7592,10462.3,0
+ACNB.US,D,20180717,000000,29.5431,30.1493,29.5431,30.0194,12073.2,0
+ACNB.US,D,20180718,000000,29.8042,30.3223,29.8042,30.1063,2938.52,0
+ACNB.US,D,20180719,000000,30.3223,30.4085,29.7592,30.0632,9679.85,0
+ACNB.US,D,20180720,000000,30.0632,30.4085,30.0632,30.1063,4022.7,0
+ACNB.US,D,20180723,000000,29.2625,30.4955,29.198,30.1934,10790.6,0
+ACNB.US,D,20180724,000000,30.343,30.4955,30.0632,30.1063,8890.25,0
+ACNB.US,D,20180725,000000,29.8892,30.4925,29.8892,29.9342,15531.3,0
+ACNB.US,D,20180726,000000,30.1493,30.4955,29.9753,30.2784,5428.04,0
+ACNB.US,D,20180727,000000,30.2363,30.2363,29.8462,29.9342,6350.61,0
+ACNB.US,D,20180730,000000,30.3849,30.4955,29.7182,29.7592,5199.95,0
+ACNB.US,D,20180731,000000,30.0838,30.1063,29.2421,29.6732,5529.3,0
+ACNB.US,D,20180801,000000,29.5431,29.8892,29.2987,29.6732,9598.03,0
+ACNB.US,D,20180802,000000,29.5871,30.0194,29.5871,30.0194,7897.1,0
+ACNB.US,D,20180803,000000,30.0194,30.0194,29.285,29.4131,5595.78,0
+ACNB.US,D,20180806,000000,29.197,29.372,28.7669,29.197,8781.83,0
+ACNB.US,D,20180807,000000,29.197,29.2421,28.8969,29.0239,5704.2,0
+ACNB.US,D,20180808,000000,29.155,29.372,29.0239,29.155,2531.45,0
+ACNB.US,D,20180809,000000,29.4131,29.8892,29.4131,29.5431,9767.82,0
+ACNB.US,D,20180810,000000,29.5002,29.7592,29.1237,29.4131,5513.96,0
+ACNB.US,D,20180813,000000,29.4131,30.0194,29.4131,29.9342,6414.03,0
+ACNB.US,D,20180814,000000,29.9342,30.1493,29.6282,29.9342,6272.88,0
+ACNB.US,D,20180815,000000,30.0194,30.0194,29.0239,29.155,9555.07,0
+ACNB.US,D,20180816,000000,29.4131,29.7592,29.111,29.3271,8562.95,0
+ACNB.US,D,20180817,000000,29.155,29.4131,29.155,29.285,6705.53,0
+ACNB.US,D,20180820,000000,29.5002,29.9753,29.4572,29.8892,11471.8,0
+ACNB.US,D,20180821,000000,29.8892,30.2363,29.6732,29.8892,8928.09,0
+ACNB.US,D,20180822,000000,30.1053,30.4026,30.0154,30.0194,6923.39,0
+ACNB.US,D,20180823,000000,30.2119,30.2784,30.0838,30.2784,2030.27,0
+ACNB.US,D,20180824,000000,30.4955,30.7115,30.253,30.4955,6468.24,0
+ACNB.US,D,20180827,000000,30.7115,30.7115,30.4739,30.5816,8263.26,0
+ACNB.US,D,20180828,000000,30.5816,30.8845,30.5816,30.7115,4199.65,0
+ACNB.US,D,20180829,000000,30.65,31.1719,30.65,31.084,5127.33,0
+ACNB.US,D,20180830,000000,30.8689,30.9119,30.8689,30.9119,2354.5,0
+ACNB.US,D,20180831,000000,31.1309,31.3041,30.8689,31.1719,4901.29,0
+ACNB.US,D,20180904,000000,31.26,31.3041,30.821,31.084,4700.82,0
+ACNB.US,D,20180905,000000,31.26,31.26,30.5873,31.043,2799.42,0
+ACNB.US,D,20180906,000000,31.217,31.217,30.8093,30.9989,4019.63,0
+ACNB.US,D,20180907,000000,30.7379,31.3041,30.7379,31.1719,3944.97,0
+ACNB.US,D,20180910,000000,31.347,33.0228,31.26,32.9574,9427.22,0
+ACNB.US,D,20180911,000000,32.8263,34.2635,32.8155,33.7003,13501,0
+ACNB.US,D,20180912,000000,34.0034,36.0928,34.0034,35.0056,20169.7,0
+ACNB.US,D,20180913,000000,34.7866,35.6137,34.7866,34.9606,10598.3,0
+ACNB.US,D,20180914,000000,35.0466,35.0466,33.7854,34.2204,12661.3,0
+ACNB.US,D,20180917,000000,33.9594,34.4824,33.3572,34.1765,13037.7,0
+ACNB.US,D,20180918,000000,34.4824,34.5206,33.5233,33.5684,6953.05,0
+ACNB.US,D,20180919,000000,33.8333,34.4375,33.4804,33.5684,8929.11,0
+ACNB.US,D,20180920,000000,33.6114,34.8755,33.6114,34.6995,14715.1,0
+ACNB.US,D,20180921,000000,34.4824,34.7866,33.3944,33.3944,47195.4,0
+ACNB.US,D,20180924,000000,33.6545,33.6545,32.6992,32.8693,11906.5,0
+ACNB.US,D,20180925,000000,32.7852,33.4804,32.7852,33.0462,7381.6,0
+ACNB.US,D,20180926,000000,33.4804,33.4912,32.6992,32.9574,5149.84,0
+ACNB.US,D,20180927,000000,32.9153,33.7003,32.5222,33.0462,5238.82,0
+ACNB.US,D,20180928,000000,33.5459,33.5459,31.7381,32.3922,8681.59,0
+ACNB.US,D,20181001,000000,32.5575,34.8296,31.7058,31.9572,12351.4,0
+ACNB.US,D,20181002,000000,31.9572,32.7216,31.9572,32.0442,5178.47,0
+ACNB.US,D,20181003,000000,31.9708,32.8028,31.9365,32.7383,10574.8,0
+ACNB.US,D,20181004,000000,32.8126,33.5233,32.8126,33.3318,7939.03,0
+ACNB.US,D,20181005,000000,33.5233,33.5233,32.6523,33.2633,4115.78,0
+ACNB.US,D,20181008,000000,33.0277,33.1577,32.7979,33.1577,6232.99,0
+ACNB.US,D,20181009,000000,33.5156,33.5156,32.2436,32.2436,8721.48,0
+ACNB.US,D,20181010,000000,32.27,32.6425,31.5641,31.8339,8884.11,0
+ACNB.US,D,20181011,000000,31.7831,32.4352,30.5375,30.8689,5288.94,0
+ACNB.US,D,20181012,000000,30.6949,31.2082,29.77,30.3712,12532.4,0
+ACNB.US,D,20181015,000000,30.3889,31.6873,30.3889,31.3041,9959.08,0
+ACNB.US,D,20181016,000000,32.0793,33.7854,31.8417,33.6818,11132.2,0
+ACNB.US,D,20181017,000000,33.6818,34.1345,32.5985,33.4031,8416.69,0
+ACNB.US,D,20181018,000000,33.1831,33.586,32.8028,33.3054,9006.85,0
+ACNB.US,D,20181019,000000,32.7852,33.3054,31.4429,32.1731,12892.5,0
+ACNB.US,D,20181022,000000,32.1731,33.2526,31.6393,32.5154,13620.7,0
+ACNB.US,D,20181023,000000,31.6423,32.0314,31.2257,31.9826,5766.59,0
+ACNB.US,D,20181024,000000,31.8701,33.2467,30.8954,30.8954,17165.7,0
+ACNB.US,D,20181025,000000,31.347,33.0551,31.347,32.8966,10685.2,0
+ACNB.US,D,20181026,000000,32.924,34.1345,32.4793,32.4793,5085.4,0
+ACNB.US,D,20181029,000000,32.4793,34.0445,32.2827,33.3493,13473.4,0
+ACNB.US,D,20181030,000000,33.3591,34.5695,33.3493,34.5695,6492.78,0
+ACNB.US,D,20181031,000000,34.5509,35.2403,34.0611,34.9176,19852.7,0
+ACNB.US,D,20181101,000000,35.2647,35.858,34.9342,35.6499,11975,0
+ACNB.US,D,20181102,000000,35.1336,35.6411,34.1667,34.1667,8097.57,0
+ACNB.US,D,20181105,000000,34.3946,34.4023,32.9905,33.5684,10085.9,0
+ACNB.US,D,20181106,000000,34.1765,35.4387,34.0445,35.1689,9347.44,0
+ACNB.US,D,20181107,000000,34.7338,35.2567,34.4824,35.2567,7058.4,0
+ACNB.US,D,20181108,000000,34.3066,35.3175,33.9477,35.0281,13279.1,0
+ACNB.US,D,20181109,000000,35.0926,35.0926,33.8284,34.0034,5326.78,0
+ACNB.US,D,20181112,000000,34.5509,34.5509,33.759,33.9155,5128.36,0
+ACNB.US,D,20181113,000000,34.1765,34.1765,32.3922,32.9065,10148.3,0
+ACNB.US,D,20181114,000000,33.0619,33.8871,33.0619,33.3493,7053.28,0
+ACNB.US,D,20181115,000000,33.3493,34.8296,33.3493,34.0445,17474.6,0
+ACNB.US,D,20181116,000000,33.7942,35.2647,33.2272,33.5323,19747.3,0
+ACNB.US,D,20181119,000000,34.766,34.766,33.1421,33.3845,9861.91,0
+ACNB.US,D,20181120,000000,32.8527,33.9849,32.3922,32.7061,8014.72,0
+ACNB.US,D,20181121,000000,34.2889,34.2889,31.3832,31.8006,24275.3,0
+ACNB.US,D,20181123,000000,31.3305,31.3305,30.4338,31.26,10157.5,0
+ACNB.US,D,20181126,000000,31.347,32.2132,30.9159,31.6775,15348.2,0
+ACNB.US,D,20181127,000000,31.1036,32.2192,31.1036,31.5464,9814.87,0
+ACNB.US,D,20181128,000000,31.6775,32.6181,31.1769,32.3745,10602.4,0
+ACNB.US,D,20181129,000000,32.2103,32.2973,31.1632,32.1731,5419.86,0
+ACNB.US,D,20181130,000000,31.9454,32.4196,30.9139,31.6207,11972.9,0
+ACNB.US,D,20181203,000000,32.0774,32.4196,31.2356,32.4196,6694.28,0
+ACNB.US,D,20181204,000000,31.9972,32.7687,30.6665,30.7613,14650.7,0
+ACNB.US,D,20181206,000000,30.6665,31.3333,30.5345,31.3235,24912.5,0
+ACNB.US,D,20181207,000000,31.7705,32.7687,31.2102,32.4108,7762.09,0
+ACNB.US,D,20181210,000000,32.5584,32.5584,31.1475,31.5875,20210.6,0
+ACNB.US,D,20181211,000000,32.1028,32.1028,31.6306,31.6306,2030.27,0
+ACNB.US,D,20181212,000000,32.2015,32.928,31.7568,32.6737,13783.3,0
+ACNB.US,D,20181213,000000,32.5066,33.0325,32.2182,32.6835,6394.59,0
+ACNB.US,D,20181214,000000,32.7784,33.1127,31.7244,31.7244,9509.05,0
+ACNB.US,D,20181217,000000,31.6374,33.2682,31.6374,33.1187,17228.1,0
+ACNB.US,D,20181218,000000,33.2428,33.8187,32.664,33.8187,12968.1,0
+ACNB.US,D,20181219,000000,34.1012,34.9508,31.8222,34.9508,37037.9,0
+ACNB.US,D,20181220,000000,34.8735,34.8735,32.4538,34.5559,35568.1,0
+ACNB.US,D,20181221,000000,34.5206,35.2236,33.233,35.2236,50886.7,0
+ACNB.US,D,20181224,000000,35.2236,35.6167,33.4696,33.4696,15746.1,0
+ACNB.US,D,20181226,000000,33.715,34.5315,33.5049,33.7063,16389.4,0
+ACNB.US,D,20181227,000000,33.2946,33.5751,32.6102,33.2946,10856,0
+ACNB.US,D,20181228,000000,33.5478,33.933,32.3834,33.933,10689.3,0
+ACNB.US,D,20181231,000000,33.979,34.3896,32.8595,34.3896,12685.8,0
+ACNB.US,D,20190102,000000,34.3896,34.3896,33.5313,33.8656,7978.92,0
+ACNB.US,D,20190103,000000,33.7317,34.3476,33.7317,34.3006,6821.1,0
+ACNB.US,D,20190104,000000,34.3896,34.3896,33.7317,34.0308,14308,0
+ACNB.US,D,20190107,000000,33.7942,34.3896,32.839,33.5313,9678.83,0
+ACNB.US,D,20190108,000000,34.0738,34.153,32.9524,33.802,8076.09,0
+ACNB.US,D,20190109,000000,33.5049,33.5136,33.5049,33.5136,2541.67,0
+ACNB.US,D,20190110,000000,33.1831,33.4305,32.8732,32.8732,6729.05,0
+ACNB.US,D,20190111,000000,32.6924,33.278,32.0236,32.315,11892.1,0
+ACNB.US,D,20190114,000000,31.9111,33.8343,31.702,33.0833,16704.5,0
+ACNB.US,D,20190115,000000,33.1812,33.9878,32.5496,33.3563,13829.3,0
+ACNB.US,D,20190116,000000,33.8187,33.8656,33.3181,33.5213,5986.49,0
+ACNB.US,D,20190117,000000,33.5743,34.0738,33.1704,34.022,17381.6,0
+ACNB.US,D,20190118,000000,33.8988,33.8988,32.9006,32.9006,13168.6,0
+ACNB.US,D,20190122,000000,32.8556,33.4696,32.0158,32.0324,18729.6,0
+ACNB.US,D,20190123,000000,32.3658,32.4967,31.3235,32.1546,14107.5,0
+ACNB.US,D,20190124,000000,32.2876,32.2876,31.8593,32.007,8414.64,0
+ACNB.US,D,20190125,000000,32.007,32.3297,31.7244,32.315,9938.63,0
+ACNB.US,D,20190128,000000,32.3384,32.8068,31.919,32.0676,13056.1,0
+ACNB.US,D,20190129,000000,32.0861,32.7325,31.6824,32.4528,9157.2,0
+ACNB.US,D,20190130,000000,32.6366,32.6542,32.3052,32.6542,6767.92,0
+ACNB.US,D,20190131,000000,32.3227,32.6366,31.568,31.8917,12756.4,0
+ACNB.US,D,20190201,000000,31.9014,32.2631,31.5553,32.0861,8886.16,0
+ACNB.US,D,20190204,000000,32.0861,32.315,31.394,32.0236,7861.3,0
+ACNB.US,D,20190205,000000,31.9365,32.3227,31.5905,31.8222,11511.7,0
+ACNB.US,D,20190206,000000,31.9111,32.2973,31.5954,32.225,11570,0
+ACNB.US,D,20190208,000000,32.3745,32.8468,32.2426,32.5231,13067.4,0
+ACNB.US,D,20190211,000000,32.3668,34.6965,32.2172,33.0579,11937.1,0
+ACNB.US,D,20190212,000000,33.278,34.5959,33.2682,33.5049,5039.37,0
+ACNB.US,D,20190213,000000,33.32,33.4686,32.9857,33.2057,10445.9,0
+ACNB.US,D,20190214,000000,33.189,33.7776,33.0873,33.4256,18283.7,0
+ACNB.US,D,20190215,000000,33.6104,34.8452,33.4882,34.3476,18593.6,0
+ACNB.US,D,20190219,000000,34.022,34.8912,33.9506,34.8179,12830.1,0
+ACNB.US,D,20190220,000000,34.5362,35.3478,34.0845,34.7504,22045.6,0
+ACNB.US,D,20190221,000000,34.8364,35.0456,34.3642,34.7406,10692.4,0
+ACNB.US,D,20190222,000000,35.9217,35.9217,34.329,34.7836,16002.8,0
+ACNB.US,D,20190225,000000,34.6888,35.9217,34.2665,34.2665,18155.8,0
+ACNB.US,D,20190226,000000,35.6665,35.6665,34.2742,34.3388,12346.3,0
+ACNB.US,D,20190227,000000,34.4326,35.3272,33.539,34.5842,17099.3,0
+ACNB.US,D,20190228,000000,34.6008,35.1024,33.7355,34.7221,14905.3,0
+ACNB.US,D,20190301,000000,34.811,36.1163,34.5031,35.5873,13774.1,0
+ACNB.US,D,20190304,000000,35.4455,35.4455,34.1472,34.1667,12929.3,0
+ACNB.US,D,20190305,000000,34.0524,34.4649,32.6249,33.4275,16723.9,0
+ACNB.US,D,20190306,000000,33.0659,33.6201,32.8458,32.8458,7658.78,0
+ACNB.US,D,20190307,000000,32.9093,33.2115,32.6249,32.6249,9382.22,0
+ACNB.US,D,20190308,000000,32.6249,32.6249,31.5074,31.8242,21235.5,0
+ACNB.US,D,20190311,000000,32.0001,32.4939,31.7284,32.0705,13483.6,0
+ACNB.US,D,20190312,000000,32.3872,32.6092,32.2367,32.2367,11150.6,0
+ACNB.US,D,20190313,000000,32.4166,32.9954,32.4166,32.9954,11336.8,0
+ACNB.US,D,20190314,000000,32.8722,34.0982,32.8722,33.8793,3463.22,0
+ACNB.US,D,20190315,000000,33.975,33.975,32.485,32.485,40890.8,0
+ACNB.US,D,20190318,000000,32.3179,32.6092,31.5591,32.0353,26430.3,0
+ACNB.US,D,20190319,000000,32.3013,32.4977,31.8593,31.9826,8315.43,0
+ACNB.US,D,20190320,000000,31.9081,31.9826,31.57,31.9659,6392.55,0
+ACNB.US,D,20190321,000000,31.9034,32.2269,31.5074,32.0705,11274.4,0
+ACNB.US,D,20190322,000000,31.6326,31.9131,30.8455,30.8817,14291.7,0
+ACNB.US,D,20190325,000000,31.392,31.6306,30.8455,31.5504,8692.84,0
+ACNB.US,D,20190326,000000,31.9385,31.9385,31.7254,31.8153,4704.91,0
+ACNB.US,D,20190327,000000,32.0891,32.1312,31.391,31.5504,7523.77,0
+ACNB.US,D,20190328,000000,31.833,31.8974,31.4184,31.6207,12619.4,0
+ACNB.US,D,20190329,000000,31.1427,32.6092,31.1427,32.6092,15831,0
+ACNB.US,D,20190401,000000,32.6092,33.2242,32.3735,32.9768,14491.1,0
+ACNB.US,D,20190402,000000,32.5916,32.9768,32.3237,32.927,7908.35,0
+ACNB.US,D,20190403,000000,32.9514,32.9514,32.4812,32.8722,4716.16,0
+ACNB.US,D,20190404,000000,32.5565,32.8722,32.3179,32.6171,2954.89,0
+ACNB.US,D,20190405,000000,32.6014,32.9093,32.3179,32.9093,8474.99,0
+ACNB.US,D,20190408,000000,32.837,33.5166,32.837,33.2242,4104.53,0
+ACNB.US,D,20190409,000000,33.4451,33.6936,33.102,33.1812,12533.4,0
+ACNB.US,D,20190410,000000,33.1,33.8235,33.1,33.5879,7631.17,0
+ACNB.US,D,20190411,000000,33.5166,34.0982,33.4071,33.7639,7008.28,0
+ACNB.US,D,20190412,000000,33.9292,33.9292,33.5009,33.8421,8939.34,0
+ACNB.US,D,20190415,000000,33.7551,33.9135,33.7551,33.8421,4115.78,0
+ACNB.US,D,20190416,000000,33.9379,34.7221,33.9379,34.3799,7648.56,0
+ACNB.US,D,20190417,000000,34.1012,34.811,34.0591,34.5754,5990.58,0
+ACNB.US,D,20190418,000000,34.592,34.592,34.546,34.546,2884.31,0
+ACNB.US,D,20190422,000000,34.7221,34.7221,34.1149,34.2488,4682.41,0
+ACNB.US,D,20190423,000000,34.3632,34.811,34.2812,34.8023,6793.49,0
+ACNB.US,D,20190424,000000,34.7221,34.7221,34.1246,34.1246,4234.42,0
+ACNB.US,D,20190425,000000,34.1335,34.1335,33.4765,33.5243,3524.59,0
+ACNB.US,D,20190426,000000,33.2516,33.4715,33.0659,33.2516,5925.12,0
+ACNB.US,D,20190429,000000,33.1372,33.7883,33.1107,33.4275,8177.35,0
+ACNB.US,D,20190430,000000,33.5166,33.5537,32.8272,33.3747,26113.3,0
+ACNB.US,D,20190501,000000,33.2154,33.3005,32.8546,33.0746,12008.7,0
+ACNB.US,D,20190502,000000,33.4432,33.4432,32.9681,33.1636,7036.92,0
+ACNB.US,D,20190503,000000,33.279,33.9839,33.0766,33.9839,8787.97,0
+ACNB.US,D,20190506,000000,33.7091,33.9292,33.4511,33.7981,7369.33,0
+ACNB.US,D,20190507,000000,33.1998,33.411,33.1998,33.411,2666.46,0
+ACNB.US,D,20190508,000000,33.4902,33.9663,33.4902,33.6759,6026.38,0
+ACNB.US,D,20190509,000000,33.3219,33.8666,33.2457,33.6672,7430.7,0
+ACNB.US,D,20190510,000000,33.6672,33.8695,33.6672,33.8235,3225.93,0
+ACNB.US,D,20190513,000000,33.2887,34.1081,33.0579,33.6759,10025.5,0
+ACNB.US,D,20190514,000000,34.0504,34.0504,33.3944,33.9292,9503.93,0
+ACNB.US,D,20190515,000000,33.629,34.1765,33.629,34.1765,2666.46,0
+ACNB.US,D,20190516,000000,34.2742,34.2742,33.5713,33.7981,2388.25,0
+ACNB.US,D,20190517,000000,33.7551,33.7551,33.1274,33.2887,2969.21,0
+ACNB.US,D,20190520,000000,33.1107,33.4902,33.1107,33.4902,9985.67,0
+ACNB.US,D,20190521,000000,33.4021,33.4021,33.1998,33.3386,9574.51,0
+ACNB.US,D,20190522,000000,33.0833,33.3219,33.0833,33.3219,1837.98,0
+ACNB.US,D,20190523,000000,33.1401,33.2692,33.0502,33.1372,3570.62,0
+ACNB.US,D,20190524,000000,33.2242,33.2242,33.0551,33.2242,5220.41,0
+ACNB.US,D,20190528,000000,33.2242,33.2242,32.881,32.881,2948.75,0
+ACNB.US,D,20190529,000000,32.8272,32.8272,31.9209,32.2367,15492.4,0
+ACNB.US,D,20190530,000000,32.4606,33.2897,31.8036,32.5047,6808.83,0
+ACNB.US,D,20190531,000000,32.7256,32.7256,31.6794,31.6794,9760.66,0
+ACNB.US,D,20190603,000000,31.831,32.6336,31.0146,32.3618,9980.56,0
+ACNB.US,D,20190604,000000,32.8077,32.8077,32.095,32.2211,15245.9,0
+ACNB.US,D,20190605,000000,32.3434,32.3668,31.7224,31.8564,7686.4,0
+ACNB.US,D,20190606,000000,31.7068,32.0031,30.2148,30.6147,15254.1,0
+ACNB.US,D,20190607,000000,30.8201,30.8201,30.0926,30.5248,8840.13,0
+ACNB.US,D,20190610,000000,30.5698,32.1223,30.5669,32.1223,13822.2,0
+ACNB.US,D,20190611,000000,32.0881,33.2848,32.0881,32.4606,5836.14,0
+ACNB.US,D,20190612,000000,32.4509,32.8439,30.7066,32.4606,7693.56,0
+ACNB.US,D,20190613,000000,32.4606,32.7432,32.0333,32.2269,4459.44,0
+ACNB.US,D,20190614,000000,32.0432,32.7343,32.0432,32.2739,3836.55,0
+ACNB.US,D,20190617,000000,32.3013,32.6366,31.7635,32.619,5222.46,0
+ACNB.US,D,20190618,000000,32.8322,33.1538,32.5848,33.1538,7043.05,0
+ACNB.US,D,20190619,000000,32.8673,33.0012,32.8673,33.0012,2200.06,0
+ACNB.US,D,20190620,000000,33.0111,33.099,32.6532,33.0472,4134.19,0
+ACNB.US,D,20190621,000000,32.7804,33.2868,31.9806,33.1792,32102.8,0
+ACNB.US,D,20190624,000000,33.1792,33.1792,32.1223,32.2543,16029.4,0
+ACNB.US,D,20190625,000000,32.4684,32.928,31.4213,31.6794,9739.18,0
+ACNB.US,D,20190626,000000,31.6794,31.832,31.2971,31.2971,2806.58,0
+ACNB.US,D,20190627,000000,31.6794,32.3981,31.5386,32.3981,8619.2,0
+ACNB.US,D,20190628,000000,32.2925,35.1151,32.2925,35.1151,72669.5,0
+ACNB.US,D,20190701,000000,34.5636,34.5636,33.1968,34.2448,27644.4,0
+ACNB.US,D,20190702,000000,33.1968,33.6769,32.7256,33.4715,14563.7,0
+ACNB.US,D,20190703,000000,33.7923,33.8881,33.5166,33.7659,1837.98,0
+ACNB.US,D,20190705,000000,33.6846,33.8881,33.2897,33.8078,3538.91,0
+ACNB.US,D,20190708,000000,33.7659,33.7659,32.9387,33.7659,5505.77,0
+ACNB.US,D,20190709,000000,33.8881,34.155,33.4842,33.9693,5590.67,0
+ACNB.US,D,20190710,000000,34.0397,34.0748,33.2673,33.8539,8041.32,0
+ACNB.US,D,20190711,000000,33.9321,34.0748,33.4188,34.0748,6168.55,0
+ACNB.US,D,20190712,000000,34.2077,34.6076,33.4715,33.5166,34917.6,0
+ACNB.US,D,20190715,000000,33.5332,33.5332,33.277,33.5068,3068.42,0
+ACNB.US,D,20190716,000000,33.3289,34.0982,33.3289,33.7923,2449.62,0
+ACNB.US,D,20190717,000000,33.7766,33.7766,33.0385,33.2222,6879.4,0
+ACNB.US,D,20190718,000000,33.3289,33.367,33.2594,33.3289,2052.77,0
+ACNB.US,D,20190719,000000,33.1968,33.3826,32.8498,33.0111,5802.39,0
+ACNB.US,D,20190722,000000,32.9143,33.0111,32.1487,32.8165,10223.9,0
+ACNB.US,D,20190723,000000,32.5212,33.277,32.5212,32.9827,7273.19,0
+ACNB.US,D,20190724,000000,33.0385,33.277,33.0111,33.0111,5202,0
+ACNB.US,D,20190725,000000,32.6737,33.1871,32.6737,33.1871,1837.98,0
+ACNB.US,D,20190726,000000,32.9915,33.6299,32.7705,33.367,12160.1,0
+ACNB.US,D,20190729,000000,33.2057,33.542,32.9915,33.0472,5697.04,0
+ACNB.US,D,20190730,000000,32.8849,33.4628,32.7804,33.2321,8199.85,0
+ACNB.US,D,20190731,000000,33.367,33.4999,33.0111,33.099,13448.9,0
+ACNB.US,D,20190801,000000,32.973,33.6299,32.973,33.1177,7559.57,0
+ACNB.US,D,20190802,000000,33.41,33.41,33.0472,33.0472,2205.17,0
+ACNB.US,D,20190805,000000,32.9046,33.2536,31.5925,31.5925,10984.9,0
+ACNB.US,D,20190806,000000,32.2925,32.3551,31.3372,32.2925,6648.25,0
+ACNB.US,D,20190807,000000,32.1576,32.3013,31.8105,31.9727,4668.09,0
+ACNB.US,D,20190808,000000,32.5575,32.8849,31.9365,31.9365,8188.6,0
+ACNB.US,D,20190809,000000,32.0333,32.2827,31.9727,31.9727,6320.95,0
+ACNB.US,D,20190812,000000,32.2827,32.311,31.6344,31.7498,6372.09,0
+ACNB.US,D,20190813,000000,31.7341,32.5311,31.7341,32.4509,5445.43,0
+ACNB.US,D,20190814,000000,32.1956,32.1956,30.4006,30.8357,11265.2,0
+ACNB.US,D,20190815,000000,31.0498,31.2092,30.6147,30.6147,7907.33,0
+ACNB.US,D,20190816,000000,30.9433,31.1906,30.8024,31.1026,7182.16,0
+ACNB.US,D,20190819,000000,31.1211,31.3245,30.8895,31.1465,8666.25,0
+ACNB.US,D,20190820,000000,31.1075,31.215,30.4818,30.9081,4461.49,0
+ACNB.US,D,20190821,000000,30.6157,31.0459,30.5248,30.5873,3374.24,0
+ACNB.US,D,20190822,000000,30.5961,30.8357,30.5248,30.5248,5853.53,0
+ACNB.US,D,20190823,000000,30.6147,30.6792,28.8392,28.8489,9806.68,0
+ACNB.US,D,20190826,000000,29.1599,29.4083,28.6545,29.4073,10472.5,0
+ACNB.US,D,20190827,000000,29.4073,30.3831,29.4073,29.6732,9026.28,0
+ACNB.US,D,20190828,000000,29.7631,29.9733,29.3242,29.8609,4292.72,0
+ACNB.US,D,20190829,000000,29.9509,30.4437,29.9509,30.0672,7986.08,0
+ACNB.US,D,20190830,000000,30.0936,30.1904,29.8414,30.1122,6156.28,0
+ACNB.US,D,20190903,000000,29.7808,30.1493,29.6205,29.9685,6381.3,0
+ACNB.US,D,20190904,000000,29.9763,30.1493,29.683,30.0418,2917.04,0
+ACNB.US,D,20190905,000000,30.2198,30.2628,29.5286,29.7719,7686.4,0
+ACNB.US,D,20190906,000000,29.8521,30.0575,29.8521,29.8521,3219.8,0
+ACNB.US,D,20190909,000000,30.0094,30.1025,30.0094,30.1025,3748.59,0
+ACNB.US,D,20190910,000000,30.034,30.7203,30.0222,30.4163,8682.62,0
+ACNB.US,D,20190911,000000,30.6665,31.479,30.3976,30.8181,18231.5,0
+ACNB.US,D,20190912,000000,30.6851,31.4086,30.6391,31.2913,10633.1,0
+ACNB.US,D,20190913,000000,31.5064,32.3287,31.2454,31.9181,13973.6,0
+ACNB.US,D,20190916,000000,31.569,32.5339,31.4086,31.6491,11314.3,0
+ACNB.US,D,20190917,000000,32.0079,32.0079,31.0459,31.3372,14195.5,0
+ACNB.US,D,20190918,000000,31.5064,32.1057,31.0781,31.4536,12622.4,0
+ACNB.US,D,20190919,000000,31.1936,31.9982,31.1309,31.6491,8040.29,0
+ACNB.US,D,20190920,000000,31.6129,32.4108,31.479,32.2142,46554.1,0
+ACNB.US,D,20190923,000000,31.9091,32.4196,31.7029,32.4196,5409.63,0
+ACNB.US,D,20190924,000000,32.2582,32.2582,30.6568,30.8631,22000.6,0
+ACNB.US,D,20190925,000000,31.4888,31.6393,30.996,31.3823,5314.51,0
+ACNB.US,D,20190926,000000,31.479,31.479,30.5679,30.6127,11494.3,0
+ACNB.US,D,20190927,000000,30.5853,31.1846,30.5756,30.5943,6347.54,0
+ACNB.US,D,20190930,000000,30.7369,31.0674,30.6391,30.6665,6379.25,0
+ACNB.US,D,20191001,000000,31.0831,31.0831,30.604,30.6207,3732.22,0
+ACNB.US,D,20191002,000000,30.5649,30.7105,30.2373,30.2628,6147.07,0
+ACNB.US,D,20191003,000000,29.9763,30.4964,29.9723,30.4964,2980.46,0
+ACNB.US,D,20191004,000000,30.4866,30.4866,29.9421,30.3976,8240.76,0
+ACNB.US,D,20191007,000000,30.2969,30.5943,30.0838,30.3976,3696.42,0
+ACNB.US,D,20191008,000000,30.1827,30.4524,30.1827,30.2285,5915.92,0
+ACNB.US,D,20191009,000000,30.8445,30.8445,30.3351,30.3351,3369.13,0
+ACNB.US,D,20191010,000000,30.514,30.8014,30.1737,30.1737,2226.65,0
+ACNB.US,D,20191011,000000,30.4866,30.7369,30.1737,30.1737,8128.25,0
+ACNB.US,D,20191014,000000,30.1737,30.3351,29.7719,30.1122,3396.74,0
+ACNB.US,D,20191015,000000,29.9059,30.8445,29.9059,30.6568,3669.83,0
+ACNB.US,D,20191016,000000,30.5853,30.5853,30.1737,30.3976,5455.66,0
+ACNB.US,D,20191017,000000,30.3096,30.597,30.1152,30.2198,10649.4,0
+ACNB.US,D,20191018,000000,29.9949,30.4065,29.9949,30.3439,3689.27,0
+ACNB.US,D,20191021,000000,30.8181,30.8181,30.295,30.3889,8541.47,0
+ACNB.US,D,20191022,000000,30.4602,30.6665,30.1562,30.3889,7255.8,0
+ACNB.US,D,20191023,000000,30.5424,30.7466,30.5316,30.5512,3534.82,0
+ACNB.US,D,20191024,000000,30.7466,30.8445,30.5806,30.8445,3925.53,0
+ACNB.US,D,20191025,000000,30.3214,31.2825,30.3214,30.8014,6565.4,0
+ACNB.US,D,20191028,000000,30.8014,30.9784,30.6421,30.9784,4745.83,0
+ACNB.US,D,20191029,000000,31.0772,31.2297,30.4808,31.0772,5435.2,0
+ACNB.US,D,20191030,000000,30.9433,31.7371,30.6343,31.7371,11101.5,0
+ACNB.US,D,20191031,000000,31.6863,31.7371,30.8181,31.6393,9287.1,0
+ACNB.US,D,20191101,000000,31.1475,32.1233,31.0068,31.7371,11140.4,0
+ACNB.US,D,20191104,000000,31.7284,32.1868,31.1846,31.6052,11644.6,0
+ACNB.US,D,20191105,000000,31.8456,31.8994,31.5514,31.829,8072,0
+ACNB.US,D,20191106,000000,31.658,31.9181,31.5788,31.6491,4693.66,0
+ACNB.US,D,20191107,000000,31.8026,31.8026,31.3451,31.7371,8626.36,0
+ACNB.US,D,20191108,000000,31.7284,31.8105,31.4888,31.4888,1732.63,0
+ACNB.US,D,20191111,000000,31.435,31.569,31.2454,31.524,3122.63,0
+ACNB.US,D,20191112,000000,31.3823,31.7204,31.1045,31.2454,11894.2,0
+ACNB.US,D,20191113,000000,31.5601,31.7204,31.2033,31.2913,8764.44,0
+ACNB.US,D,20191114,000000,31.3079,31.8026,31.0938,31.8026,5883.19,0
+ACNB.US,D,20191115,000000,31.8456,32.1868,31.5484,31.8994,9885.44,0
+ACNB.US,D,20191118,000000,31.5249,31.9894,31.5249,31.9181,2308.47,0
+ACNB.US,D,20191119,000000,31.8643,32.1868,31.8643,32.1771,6091.84,0
+ACNB.US,D,20191120,000000,31.8867,32.1868,31.6316,31.7468,14089.1,0
+ACNB.US,D,20191121,000000,31.9268,31.9982,31.4663,31.4888,6139.91,0
+ACNB.US,D,20191122,000000,31.6677,31.829,31.3988,31.4985,3314.92,0
+ACNB.US,D,20191125,000000,31.4438,32.1057,31.4438,31.874,9260.5,0
+ACNB.US,D,20191126,000000,31.9228,32.1829,31.6912,31.7841,7817.32,0
+ACNB.US,D,20191127,000000,31.8907,31.9727,31.8456,31.9454,2334.04,0
+ACNB.US,D,20191129,000000,31.7841,31.7841,31.7127,31.7127,1848.21,0
+ACNB.US,D,20191202,000000,31.389,31.5142,31.0713,31.3422,6961.23,0
+ACNB.US,D,20191203,000000,31.1622,31.7284,31.1622,31.1701,9382.22,0
+ACNB.US,D,20191204,000000,31.3069,31.4966,31.3069,31.3069,6423.23,0
+ACNB.US,D,20191205,000000,31.4693,31.5954,31.1983,31.1983,5135.52,0
+ACNB.US,D,20191206,000000,31.5142,31.827,31.2786,31.3597,16911.1,0
+ACNB.US,D,20191209,000000,31.7371,31.7371,31.2082,31.2512,13898.9,0
+ACNB.US,D,20191210,000000,31.2082,31.5963,31.1437,31.5963,23823.2,0
+ACNB.US,D,20191211,000000,31.6481,32.3912,31.2717,32.27,9277.89,0
+ACNB.US,D,20191212,000000,32.1429,32.4235,31.9816,32.4235,14591.3,0
+ACNB.US,D,20191213,000000,32.3501,32.6386,32.1703,32.6386,5551.8,0
+ACNB.US,D,20191216,000000,32.6122,33.539,32.6053,33.4862,13787.4,0
+ACNB.US,D,20191217,000000,33.3503,33.3503,32.6562,33.279,31939.2,0
+ACNB.US,D,20191218,000000,33.1342,33.2428,32.491,33.1802,7903.24,0
+ACNB.US,D,20191219,000000,32.8762,33.539,32.7969,33.539,10483.7,0
+ACNB.US,D,20191220,000000,33.4949,33.7834,33.192,33.7834,35132.4,0
+ACNB.US,D,20191223,000000,33.628,33.981,33.5576,33.585,8474.99,0
+ACNB.US,D,20191224,000000,33.1558,33.8831,33.1558,33.4578,15975.2,0
+ACNB.US,D,20191226,000000,33.3142,33.5751,33.188,33.2057,3729.15,0
+ACNB.US,D,20191227,000000,33.3142,33.7659,33.2232,33.6672,13078.6,0
+ACNB.US,D,20191230,000000,33.4227,33.6573,33.2516,33.4491,8216.22,0
+ACNB.US,D,20191231,000000,33.5948,34.0972,33.4139,34.0514,22196.9,0
+ACNB.US,D,20200102,000000,33.9897,33.9897,33.1978,33.3229,9267.66,0
+ACNB.US,D,20200103,000000,33.1978,33.1978,32.8546,32.9192,6923.39,0
+ACNB.US,D,20200106,000000,32.8909,33.2692,32.8732,32.882,7643.44,0
+ACNB.US,D,20200107,000000,33.103,33.103,32.3198,32.7744,8908.66,0
+ACNB.US,D,20200108,000000,32.6855,32.9798,32.6855,32.7198,6488.69,0
+ACNB.US,D,20200109,000000,32.8909,33.0452,32.7842,32.8272,4171.01,0
+ACNB.US,D,20200110,000000,32.971,33.0706,32.0109,32.7198,16113.3,0
+ACNB.US,D,20200113,000000,32.6288,32.9192,32.4156,32.62,12260.4,0
+ACNB.US,D,20200114,000000,32.7744,32.7744,32.2426,32.2426,6632.91,0
+ACNB.US,D,20200115,000000,32.3404,32.7119,31.8867,32.2886,8840.13,0
+ACNB.US,D,20200116,000000,32.4675,32.5212,32.1527,32.1527,4468.65,0
+ACNB.US,D,20200117,000000,32.3961,32.3961,31.6119,31.6119,11343.9,0
+ACNB.US,D,20200121,000000,31.7127,31.7127,31.2757,31.389,9292.21,0
+ACNB.US,D,20200122,000000,31.3793,31.8203,31.2971,31.2971,9835.32,0
+ACNB.US,D,20200123,000000,31.3245,31.6042,30.424,30.7848,20466.3,0
+ACNB.US,D,20200124,000000,30.7389,30.9061,30.4202,30.4866,7320.24,0
+ACNB.US,D,20200127,000000,30.3703,30.4485,29.8698,29.9392,9512.11,0
+ACNB.US,D,20200128,000000,30.1543,30.1543,29.4542,29.7935,28447.3,0
+ACNB.US,D,20200129,000000,30.1463,30.4329,28.6593,28.894,36651.3,0
+ACNB.US,D,20200130,000000,28.9027,30.3791,28.9027,29.902,21017.6,0
+ACNB.US,D,20200131,000000,30.0711,30.4788,28.8118,28.8579,22435.3,0
+ACNB.US,D,20200203,000000,29.1892,30.2979,29.1892,29.7749,32444.5,0
+ACNB.US,D,20200204,000000,30.0711,30.1376,29.2723,30.1376,34136.2,0
+ACNB.US,D,20200205,000000,30.1463,33.0541,30.0761,32.837,59253.3,0
+ACNB.US,D,20200206,000000,32.6952,33.3777,32.2504,33.2144,38258.1,0
+ACNB.US,D,20200207,000000,32.9544,33.7463,31.6119,32.9103,98793,0
+ACNB.US,D,20200210,000000,32.9544,32.9544,30.4788,31.9454,34956.5,0
+ACNB.US,D,20200211,000000,31.7812,32.27,31.5582,32.2602,23009,0
+ACNB.US,D,20200212,000000,32.4156,32.576,31.9552,32.2093,13624.8,0
+ACNB.US,D,20200213,000000,31.9649,31.9649,31.522,31.9101,12037.4,0
+ACNB.US,D,20200214,000000,31.9649,32.05,30.5883,31.1622,22854.6,0
+ACNB.US,D,20200218,000000,31.2317,31.6306,31.1701,31.261,25481.2,0
+ACNB.US,D,20200219,000000,31.4321,31.9649,31.0351,31.875,9644.06,0
+ACNB.US,D,20200220,000000,31.7841,32.3825,31.2834,31.7284,21164.9,0
+ACNB.US,D,20200221,000000,31.8907,32.1654,31.0772,32.133,15621.3,0
+ACNB.US,D,20200224,000000,31.3793,31.9278,30.3879,31.4233,40392.7,0
+ACNB.US,D,20200225,000000,31.5142,31.5142,29.6957,30.4602,22786.1,0
+ACNB.US,D,20200226,000000,30.1991,31.0527,29.8835,30.4427,37302.8,0
+ACNB.US,D,20200227,000000,29.8609,30.7193,29.2812,29.2812,29411.8,0
+ACNB.US,D,20200228,000000,29.0172,29.7798,27.2133,27.6483,43666.7,0
+ACNB.US,D,20200302,000000,27.6944,30.3557,27.6944,29.2723,41745.9,0
+ACNB.US,D,20200303,000000,29.8746,29.8746,28.3925,28.936,31032,0
+ACNB.US,D,20200304,000000,28.8461,29.7895,28.8461,29.7895,32765.6,0
+ACNB.US,D,20200305,000000,29.0993,29.6996,28.3151,29.109,33709.7,0
+ACNB.US,D,20200306,000000,28.2379,29.6243,27.8918,28.4119,29929.4,0
+ACNB.US,D,20200309,000000,26.6688,27.839,25.163,25.4515,17738.5,0
+ACNB.US,D,20200310,000000,26.1153,27.0588,25.0712,25.781,33617.6,0
+ACNB.US,D,20200311,000000,25.2902,26.6061,24.99,25.2902,24785.7,0
+ACNB.US,D,20200312,000000,24.1287,24.1287,18.1872,18.9654,36896.7,0
+ACNB.US,D,20200313,000000,20.4183,22.6602,19.9705,22.6602,30841.7,0
+ACNB.US,D,20200316,000000,18.5968,21.5798,18.2331,18.6047,32340.1,0
+ACNB.US,D,20200317,000000,19.4572,23.9576,19.3096,23.9576,45896.4,0
+ACNB.US,D,20200318,000000,22.225,22.225,18.2331,18.3867,48331.7,0
+ACNB.US,D,20200319,000000,18.2419,21.9249,18.2419,21.6972,33188,0
+ACNB.US,D,20200320,000000,21.7705,24.4914,21.6159,22.2055,117183,0
+ACNB.US,D,20200323,000000,22.4411,22.4411,19.815,22.2691,38902.5,0
+ACNB.US,D,20200324,000000,22.4324,24.9089,22.4324,24.6625,45776.8,0
+ACNB.US,D,20200325,000000,24.5462,25.1084,23.8432,24.7006,25946.6,0
+ACNB.US,D,20200326,000000,24.7466,27.2133,24.7466,27.2133,35570.2,0
+ACNB.US,D,20200327,000000,26.0792,26.0792,22.9398,23.1412,30657.6,0
+ACNB.US,D,20200330,000000,23.1753,25.3752,23.1753,24.8727,25480.2,0
+ACNB.US,D,20200331,000000,24.637,27.2133,22.6944,27.2133,39453.8,0
+ACNB.US,D,20200401,000000,25.3997,25.3997,22.4245,22.6856,52939.5,0
+ACNB.US,D,20200402,000000,22.9495,24.7818,22.0432,23.4394,36619.6,0
+ACNB.US,D,20200403,000000,23.0493,23.4032,22.0872,22.0872,28412.5,0
+ACNB.US,D,20200406,000000,23.367,25.2393,23.367,25.1817,33178.8,0
+ACNB.US,D,20200407,000000,25.4896,25.4896,22.5419,22.7794,28088.3,0
+ACNB.US,D,20200408,000000,23.1315,23.4941,22.1195,23.2487,40857.1,0
+ACNB.US,D,20200409,000000,24.0377,25.2814,23.5391,23.7933,32657.2,0
+ACNB.US,D,20200413,000000,23.412,24.7867,22.9495,23.7201,36059.1,0
+ACNB.US,D,20200414,000000,24.4914,25.0448,23.8109,23.8285,24395,0
+ACNB.US,D,20200415,000000,23.63,23.63,21.2659,21.6062,29838.3,0
+ACNB.US,D,20200416,000000,21.4615,22.0872,19.9656,20.6178,50715.9,0
+ACNB.US,D,20200417,000000,21.3804,22.4411,21.0254,21.5974,33563.4,0
+ACNB.US,D,20200420,000000,21.2806,22.1156,21.2806,21.5895,13344.5,0
+ACNB.US,D,20200421,000000,21.3177,21.8067,20.6178,21.5895,17231.2,0
+ACNB.US,D,20200422,000000,21.9523,22.1596,21.5925,21.9964,20950.1,0
+ACNB.US,D,20200423,000000,21.7802,22.9858,21.5427,21.9787,24119.8,0
+ACNB.US,D,20200424,000000,21.8251,22.9095,21.5945,22.143,15739.9,0
+ACNB.US,D,20200427,000000,22.1507,25.0369,22.1507,24.6625,37034.8,0
+ACNB.US,D,20200428,000000,24.8277,25.8064,23.6936,25.0369,26707.5,0
+ACNB.US,D,20200429,000000,25.4515,27.9427,24.5011,26.1515,20810,0
+ACNB.US,D,20200430,000000,25.8524,25.8524,23.8667,25.3625,29922.2,0
+ACNB.US,D,20200501,000000,24.7721,24.7721,23.0394,24.2831,24473.7,0
+ACNB.US,D,20200504,000000,23.8011,24.0279,22.7139,22.9495,24318.2,0
+ACNB.US,D,20200505,000000,23.4032,24.0015,21.9152,21.9249,22628.6,0
+ACNB.US,D,20200506,000000,22.1596,22.8126,20.0957,20.5826,37520.7,0
+ACNB.US,D,20200507,000000,20.8876,21.4752,19.5031,20.254,42006.7,0
+ACNB.US,D,20200508,000000,20.9638,22.7941,20.4926,22.3238,36322.9,0
+ACNB.US,D,20200511,000000,22.1694,22.6699,21.2004,21.3177,24518.7,0
+ACNB.US,D,20200512,000000,21.661,21.6893,19.5208,19.5208,26675.8,0
+ACNB.US,D,20200513,000000,19.8659,20.5639,19.5922,20.5552,37406.1,0
+ACNB.US,D,20200514,000000,20.1015,20.4016,19.3233,19.8835,28499.5,0
+ACNB.US,D,20200515,000000,19.6303,20.0917,19.0475,19.249,23626.8,0
+ACNB.US,D,20200518,000000,20.0742,21.9152,20.0742,21.4899,52814.7,0
+ACNB.US,D,20200519,000000,21.2709,21.2709,19.9558,20.1729,17756.9,0
+ACNB.US,D,20200520,000000,20.6549,22.225,20.3548,22.1694,32906.8,0
+ACNB.US,D,20200521,000000,22.0432,22.225,21.2405,21.7069,22572.3,0
+ACNB.US,D,20200522,000000,21.6805,21.8164,21.1907,21.3334,8694.89,0
+ACNB.US,D,20200526,000000,22.4324,22.4861,21.7802,21.9964,14524.9,0
+ACNB.US,D,20200527,000000,22.5957,24.0015,21.9787,23.8197,24755,0
+ACNB.US,D,20200528,000000,23.8578,24.6723,22.4959,22.7403,24722.3,0
+ACNB.US,D,20200529,000000,22.8313,23.0659,21.8251,22.7599,14393.9,0
+ACNB.US,D,20200601,000000,23.014,23.014,22.0638,22.0989,26166.5,0
+ACNB.US,D,20200602,000000,22.4382,22.6846,21.9894,21.9894,13923.4,0
+ACNB.US,D,20200603,000000,22.5399,23.8598,21.9904,23.0063,29320.8,0
+ACNB.US,D,20200604,000000,22.8225,23.3182,22.3649,23.3182,17030.7,0
+ACNB.US,D,20200605,000000,24.3184,26.2963,24.1892,25.3156,17788.6,0
+ACNB.US,D,20200608,000000,26.0577,26.309,24.6155,26.0284,16513.2,0
+ACNB.US,D,20200609,000000,25.4085,25.8836,24.7476,24.8933,18873.8,0
+ACNB.US,D,20200610,000000,25.1406,25.6998,24.0055,24.0055,26886.5,0
+ACNB.US,D,20200611,000000,22.6944,22.9975,20.8339,21.2455,34600.5,0
+ACNB.US,D,20200612,000000,22.4665,23.4374,21.5133,22.4568,18801.2,0
+ACNB.US,D,20200615,000000,21.659,23.8217,21.2846,23.2908,15774.7,0
+ACNB.US,D,20200616,000000,24.4093,25.1758,22.6758,23.9038,15032.2,0
+ACNB.US,D,20200617,000000,23.8861,23.8861,22.6944,22.7951,12205.1,0
+ACNB.US,D,20200618,000000,22.7042,22.9515,22.3287,22.3287,12076.2,0
+ACNB.US,D,20200619,000000,22.5937,22.9515,22.0804,22.1908,39152,0
+ACNB.US,D,20200622,000000,22.0539,22.6151,21.6658,22.2456,20036.8,0
+ACNB.US,D,20200623,000000,22.5586,22.9056,21.7597,22.401,19913,0
+ACNB.US,D,20200624,000000,22.2642,22.2642,21.5593,21.5691,13608.4,0
+ACNB.US,D,20200625,000000,21.5309,21.9533,21.5309,21.9533,14298.8,0
+ACNB.US,D,20200626,000000,21.6688,22.2739,21.2846,22.1185,121738,0
+ACNB.US,D,20200629,000000,22.0804,24.6879,22.0804,23.6213,28367.5,0
+ACNB.US,D,20200630,000000,23.5929,24.4406,23.1616,23.9878,23197.2,0
+ACNB.US,D,20200701,000000,23.3641,24.2803,23.0258,23.1442,16368,0
+ACNB.US,D,20200702,000000,23.7856,23.7856,22.5937,22.9143,9945.78,0
+ACNB.US,D,20200706,000000,23.6026,23.6026,22.4568,22.6221,10625.9,0
+ACNB.US,D,20200707,000000,22.2554,22.3561,21.4038,21.4302,9365.85,0
+ACNB.US,D,20200708,000000,21.3383,21.7597,20.6793,21.2298,26650.2,0
+ACNB.US,D,20200709,000000,21.0645,21.5036,20.3225,20.4877,19288.1,0
+ACNB.US,D,20200710,000000,20.3401,21.3295,19.9265,21.1281,25948.6,0
+ACNB.US,D,20200713,000000,21.614,21.7597,20.7986,21.3657,15620.3,0
+ACNB.US,D,20200714,000000,21.2846,21.2846,20.2218,20.4877,19075.3,0
+ACNB.US,D,20200715,000000,21.1457,22.5399,20.6881,21.5309,30197.3,0
+ACNB.US,D,20200716,000000,21.0401,21.7157,21.0401,21.3852,8370.66,0
+ACNB.US,D,20200717,000000,21.3217,22.1547,21.3217,21.5309,8936.27,0
+ACNB.US,D,20200720,000000,21.5768,21.8506,21.0831,21.3657,7908.35,0
+ACNB.US,D,20200721,000000,21.7157,22.0892,21.4038,21.6873,11287.7,0
+ACNB.US,D,20200722,000000,21.4389,21.4389,20.8905,20.8905,9292.21,0
+ACNB.US,D,20200723,000000,21.0176,21.5309,20.6881,20.7712,12455.7,0
+ACNB.US,D,20200724,000000,20.9638,21.1193,20.7438,20.7438,8113.93,0
+ACNB.US,D,20200727,000000,20.6519,21.1457,20.6519,21.1457,3136.95,0
+ACNB.US,D,20200728,000000,20.8259,20.8259,20.2129,20.431,16220.7,0
+ACNB.US,D,20200729,000000,20.7898,21.0645,20.3869,20.4877,12762.6,0
+ACNB.US,D,20200730,000000,20.1572,20.5229,19.0133,19.3869,35684.7,0
+ACNB.US,D,20200731,000000,19.4425,19.6988,18.4071,18.8735,29223.6,0
+ACNB.US,D,20200803,000000,19.0397,20.1298,18.6633,20.0204,20301.7,0
+ACNB.US,D,20200804,000000,19.7818,20.1024,19.1952,19.9197,27101.3,0
+ACNB.US,D,20200805,000000,19.7446,20.6197,18.6174,20.3958,19935.5,0
+ACNB.US,D,20200806,000000,19.7916,20.431,19.3506,19.3506,29734,0
+ACNB.US,D,20200807,000000,19.0798,20.5698,19.0798,20.3401,20577.8,0
+ACNB.US,D,20200810,000000,20.3401,21.7822,20.1416,21.3852,18000.4,0
+ACNB.US,D,20200811,000000,21.7597,22.1547,20.9257,21.0831,23221.8,0
+ACNB.US,D,20200812,000000,21.5309,21.918,21.1838,21.5691,6891.68,0
+ACNB.US,D,20200813,000000,21.2649,21.4996,20.4877,20.9003,13812,0
+ACNB.US,D,20200814,000000,20.9345,21.4038,20.1935,21.4038,6480.51,0
+ACNB.US,D,20200817,000000,21.1457,21.7421,20.8085,21.5309,15773.7,0
+ACNB.US,D,20200818,000000,21.3119,21.3119,20.3225,20.3225,12410.7,0
+ACNB.US,D,20200819,000000,20.5053,20.6754,20.1661,20.3401,6640.07,0
+ACNB.US,D,20200820,000000,20.0282,20.4779,19.553,19.553,8483.17,0
+ACNB.US,D,20200821,000000,19.5882,19.9431,19.5882,19.6068,11976,0
+ACNB.US,D,20200824,000000,19.8825,20.8279,19.7916,20.0369,7955.4,0
+ACNB.US,D,20200825,000000,20.3312,21.136,20.1572,20.6245,8571.13,0
+ACNB.US,D,20200826,000000,20.6148,20.6245,19.5158,19.9745,23027.5,0
+ACNB.US,D,20200827,000000,20.0751,21.0264,19.9109,20.6245,12501.7,0
+ACNB.US,D,20200828,000000,20.3939,21.0694,19.9618,20.6618,11233.5,0
+ACNB.US,D,20200831,000000,20.3459,20.3459,19.3194,19.4747,27571.8,0
+ACNB.US,D,20200901,000000,19.466,19.8766,19.3096,19.7339,18939.3,0
+ACNB.US,D,20200902,000000,19.6801,20.0399,19.4572,19.9852,18705.1,0
+ACNB.US,D,20200903,000000,19.8356,20.1514,18.7171,18.9556,35335.9,0
+ACNB.US,D,20200904,000000,19.4475,21.1711,19.207,21.0792,40344.6,0
+ACNB.US,D,20200908,000000,20.7164,21.1241,19.6049,19.6244,41058.6,0
+ACNB.US,D,20200909,000000,20.0233,20.2326,19.4113,19.4113,32789.1,0
+ACNB.US,D,20200910,000000,19.9207,20.253,19.1786,19.4475,13401.8,0
+ACNB.US,D,20200911,000000,19.6704,20.2627,19.2372,19.3458,24719.2,0
+ACNB.US,D,20200914,000000,19.4836,20.522,19.4572,20.4759,21515.7,0
+ACNB.US,D,20200915,000000,20.6245,20.8563,19.7818,19.9568,20532.8,0
+ACNB.US,D,20200916,000000,19.8747,20.3841,19.772,19.9568,10223.9,0
+ACNB.US,D,20200917,000000,20.1983,20.1983,19.4767,19.818,8098.59,0
+ACNB.US,D,20200918,000000,20.0487,20.1064,19.5129,20.1064,31802.1,0
+ACNB.US,D,20200921,000000,19.5031,19.5853,19.0133,19.0574,14009.4,0
+ACNB.US,D,20200922,000000,19.0231,19.0397,18.5675,18.81,14945.2,0
+ACNB.US,D,20200923,000000,18.9215,18.9215,17.8352,17.929,18950.5,0
+ACNB.US,D,20200924,000000,17.8352,18.4561,17.6035,18.2605,15032.2,0
+ACNB.US,D,20200925,000000,18.4287,19.3643,18.4287,18.7611,17919.6,0
+ACNB.US,D,20200928,000000,19.2441,19.6801,18.9117,19.3281,10657.6,0
+ACNB.US,D,20200929,000000,19.7573,19.9207,19.2528,19.6801,12451.6,0
+ACNB.US,D,20200930,000000,19.7916,20.2814,19.2705,19.2705,8100.64,0
+ACNB.US,D,20201001,000000,19.3281,20.0047,18.9654,18.9654,11573,0
+ACNB.US,D,20201002,000000,18.5773,19.421,18.5773,19.1786,9651.22,0
+ACNB.US,D,20201005,000000,19.4572,19.9207,19.2617,19.8835,11766.3,0
+ACNB.US,D,20201006,000000,20.0233,20.2901,19.4747,19.4747,18396.2,0
+ACNB.US,D,20201007,000000,19.7632,20.2443,19.7065,20.2443,9799.52,0
+ACNB.US,D,20201008,000000,20.2814,20.2814,19.6039,20.0585,6752.58,0
+ACNB.US,D,20201009,000000,20.0859,20.2814,20.0585,20.2814,3097.06,0
+ACNB.US,D,20201012,000000,20.2179,20.4759,20.1114,20.4759,12624.5,0
+ACNB.US,D,20201013,000000,20.2727,20.3235,19.7916,19.818,4881.86,0
+ACNB.US,D,20201014,000000,19.5549,19.5549,19.1316,19.3643,9932.49,0
+ACNB.US,D,20201015,000000,19.6196,19.995,19.2216,19.995,12263.4,0
+ACNB.US,D,20201016,000000,19.6146,20.0233,19.3458,19.3458,14715.1,0
+ACNB.US,D,20201019,000000,19.466,19.9871,19.29,19.29,7016.46,0
+ACNB.US,D,20201020,000000,19.7809,19.9382,19.3643,19.8933,5081.31,0
+ACNB.US,D,20201021,000000,19.642,20.2443,19.642,20.2443,7701.74,0
+ACNB.US,D,20201022,000000,19.9666,21.0792,19.9666,20.5689,10718,0
+ACNB.US,D,20201023,000000,20.7683,20.7683,20.4955,20.6148,9115.26,0
+ACNB.US,D,20201026,000000,20.3841,20.3841,19.6968,20.1161,8471.92,0
+ACNB.US,D,20201027,000000,20.1514,20.3322,19.9119,19.9119,8426.91,0
+ACNB.US,D,20201028,000000,19.642,19.7339,19.2441,19.4572,15442.3,0
+ACNB.US,D,20201029,000000,19.3281,20.2677,19.0858,20.0047,10040.9,0
+ACNB.US,D,20201030,000000,19.6801,19.8229,19.3096,19.336,8063.82,0
+ACNB.US,D,20201102,000000,19.9284,20.0409,19.6244,19.8267,8443.28,0
+ACNB.US,D,20201103,000000,20.2627,21.4028,20.2627,21.4028,20562.5,0
+ACNB.US,D,20201104,000000,20.8563,20.8563,20.3841,20.5141,11760.2,0
+ACNB.US,D,20201105,000000,20.522,21.1711,20.522,20.9962,9667.58,0
+ACNB.US,D,20201106,000000,21.263,21.263,20.1416,20.1416,13415.1,0
+ACNB.US,D,20201109,000000,21.4673,22.7921,20.5689,20.6334,46835.4,0
+ACNB.US,D,20201110,000000,21.0137,22.3112,21.0137,21.6346,36247.3,0
+ACNB.US,D,20201111,000000,21.8106,21.8106,21.3842,21.5143,10760.9,0
+ACNB.US,D,20201112,000000,21.2268,22.5907,21.2083,21.5974,18883,0
+ACNB.US,D,20201113,000000,21.7734,22.1214,21.7274,21.8468,9968.29,0
+ACNB.US,D,20201116,000000,22.228,23.3583,22.2182,23.3583,21858.4,0
+ACNB.US,D,20201117,000000,23.1726,24.6918,23.0708,23.5333,14105.5,0
+ACNB.US,D,20201118,000000,23.8393,24.3486,22.8851,22.8851,11684.5,0
+ACNB.US,D,20201119,000000,23.061,23.3583,22.8009,23.3583,13622.7,0
+ACNB.US,D,20201120,000000,23.0063,23.7562,22.7755,23.7562,17572.8,0
+ACNB.US,D,20201123,000000,23.8295,23.8588,22.8205,23.4501,14311.1,0
+ACNB.US,D,20201124,000000,23.6818,25.9423,23.6818,24.905,26811.9,0
+ACNB.US,D,20201125,000000,24.6273,25.7282,24.6273,25.1836,10207.6,0
+ACNB.US,D,20201127,000000,24.9969,25.4789,24.0983,24.5989,15285.8,0
+ACNB.US,D,20201130,000000,24.7397,24.7857,23.2995,23.2995,10770.1,0
+ACNB.US,D,20201201,000000,23.5234,24.3204,23.5234,23.851,15505.7,0
+ACNB.US,D,20201202,000000,23.4296,23.9683,23.4296,23.7856,13065.3,0
+ACNB.US,D,20201203,000000,23.7572,24.3985,23.7572,24.3204,6935.66,0
+ACNB.US,D,20201204,000000,24.3204,25.778,23.7552,25.4876,20324.2,0
+ACNB.US,D,20201207,000000,25.2638,25.6275,24.6361,25.6275,16146,0
+ACNB.US,D,20201208,000000,25.1611,26.0488,25.0291,25.8152,13870.3,0
+ACNB.US,D,20201209,000000,25.8807,26.3158,25.7311,25.7311,13423.3,0
+ACNB.US,D,20201210,000000,25.4789,25.8338,25.4789,25.8338,25767.6,0
+ACNB.US,D,20201211,000000,25.8152,26.1006,25.4829,25.8152,7542.18,0
+ACNB.US,D,20201214,000000,25.8807,26.0586,24.5804,25.4398,7667.99,0
+ACNB.US,D,20201215,000000,25.9081,26.1006,25.4495,25.4789,28519.9,0
+ACNB.US,D,20201216,000000,25.7224,25.7497,24.9636,24.9636,7992.22,0
+ACNB.US,D,20201217,000000,24.0397,25.693,24.0397,25.4309,11574.1,0
+ACNB.US,D,20201218,000000,25.5718,25.6099,23.6643,23.6643,55646.9,0
+ACNB.US,D,20201221,000000,23.5421,24.0182,22.6905,23.4208,30340.5,0
+ACNB.US,D,20201222,000000,23.3837,23.9536,23.3837,23.851,16187.9,0
+ACNB.US,D,20201223,000000,23.851,24.1688,23.6643,23.6643,10534.9,0
+ACNB.US,D,20201224,000000,23.8314,23.8314,23.4677,23.4677,2453.71,0
+ACNB.US,D,20201228,000000,23.7201,24.2987,23.0238,23.3837,15608,0
+ACNB.US,D,20201229,000000,23.8354,23.8354,23.1773,23.7482,32982.5,0
+ACNB.US,D,20201230,000000,23.4677,23.7884,23.3925,23.5234,12744.1,0
+ACNB.US,D,20201231,000000,23.5234,23.679,23.3738,23.3837,13978.7,0
+ACNB.US,D,20210104,000000,23.4765,23.4765,22.7373,22.8215,18555.7,0
+ACNB.US,D,20210105,000000,22.8694,23.3553,22.8694,23.0932,13048.9,0
+ACNB.US,D,20210106,000000,23.1871,25.5776,23.1871,24.4132,47306.9,0
+ACNB.US,D,20210107,000000,24.5989,25.1132,24.0661,24.9734,18044.3,0
+ACNB.US,D,20210108,000000,24.2489,24.9274,23.9439,24.2323,10802.9,0
+ACNB.US,D,20210111,000000,24.2255,24.551,24.2255,24.551,10104.3,0
+ACNB.US,D,20210112,000000,24.9089,25.5297,24.5891,25.4876,9900.78,0
+ACNB.US,D,20210113,000000,24.8326,24.8326,24.423,24.4406,6078.55,0
+ACNB.US,D,20210114,000000,24.6928,25.254,24.6928,24.9548,7853.12,0
+ACNB.US,D,20210115,000000,24.5706,24.9548,24.4132,24.4132,6692.23,0
+ACNB.US,D,20210119,000000,24.4963,25.5073,24.4406,25.4398,31042.2,0
+ACNB.US,D,20210120,000000,25.6197,25.955,25.0105,25.3196,15270.5,0
+ACNB.US,D,20210121,000000,25.3664,25.5073,24.4963,24.8796,20256.7,0
+ACNB.US,D,20210122,000000,24.4582,25.4134,24.3642,25.4134,24510.5,0
+ACNB.US,D,20210125,000000,25.1132,25.1132,24.4132,24.6556,15334.9,0
+ACNB.US,D,20210126,000000,24.3545,24.9461,23.4208,23.7572,34541.2,0
+ACNB.US,D,20210127,000000,23.0287,23.7064,22.5038,23.1489,32260.4,0
+ACNB.US,D,20210128,000000,23.1676,24.5061,23.1676,23.8794,24719.2,0
+ACNB.US,D,20210129,000000,23.7943,24.3545,23.411,23.4296,18688.7,0
+ACNB.US,D,20210201,000000,23.851,24.0563,23.1773,23.4482,17836.7,0
+ACNB.US,D,20210202,000000,23.9918,24.8326,23.851,24.2323,18805.3,0
+ACNB.US,D,20210203,000000,24.0367,24.7113,23.5889,24.6928,16571.5,0
+ACNB.US,D,20210204,000000,24.5608,25.254,24.5608,25.0203,15327.8,0
+ACNB.US,D,20210205,000000,24.8796,25.4309,24.8482,25.347,5302.23,0
+ACNB.US,D,20210208,000000,25.347,26.0586,25.1699,26.0586,28207,0
+ACNB.US,D,20210209,000000,25.3851,26.002,25.2824,25.6197,15670.4,0
+ACNB.US,D,20210210,000000,25.9081,25.9081,24.3368,24.908,58079.1,0
+ACNB.US,D,20210211,000000,25.0008,25.1885,24.6635,24.7113,10039.8,0
+ACNB.US,D,20210212,000000,24.8522,25.0947,23.7111,24.8423,33855.9,0
+ACNB.US,D,20210216,000000,25.254,26.0675,25.2345,25.254,85074.1,0
+ACNB.US,D,20210217,000000,25.7224,26.0675,25.0585,25.5257,48220.3,0
+ACNB.US,D,20210218,000000,25.3752,25.7037,24.8052,24.898,8855.47,0
+ACNB.US,D,20210219,000000,25.0389,25.7262,24.4767,25.1318,13013.1,0
+ACNB.US,D,20210222,000000,24.8423,25.7224,24.7494,25.4876,24801,0
+ACNB.US,D,20210223,000000,25.4692,26.7499,25.4692,26.4047,18018.8,0
+ACNB.US,D,20210224,000000,26.6561,26.8799,26.2454,26.6561,16678.9,0
+ACNB.US,D,20210225,000000,26.7411,27.4421,25.8905,25.9463,31998.5,0
+ACNB.US,D,20210226,000000,25.9364,26.569,25.4837,26.0596,20091,0
+ACNB.US,D,20210301,000000,26.7108,26.7108,25.7663,26.305,13456,0
+ACNB.US,D,20210302,000000,26.2669,26.4654,25.8895,25.9746,25612.1,0
+ACNB.US,D,20210303,000000,26.1818,27.183,26.1818,26.7293,12064,0
+ACNB.US,D,20210304,000000,26.9884,27.8908,26.9884,27.7579,29849.6,0
+ACNB.US,D,20210305,000000,28.1255,29.505,27.4743,29.505,29083.5,0
+ACNB.US,D,20210308,000000,29.4375,30.4955,29.4375,30.1463,22250.1,0
+ACNB.US,D,20210309,000000,30.0897,30.429,29.6546,29.6546,20048,0
+ACNB.US,D,20210310,000000,29.9293,31.2971,29.8619,31.2795,18490.3,0
+ACNB.US,D,20210311,000000,31.4292,31.8437,30.6558,31.1192,17710.9,0
+ACNB.US,D,20210312,000000,31.1465,31.7313,30.9159,31.61,10141.1,0
+ACNB.US,D,20210315,000000,31.7695,31.7695,30.2794,30.4202,16527.5,0
+ACNB.US,D,20210316,000000,30.118,30.1396,28.0317,28.0317,18620.2,0
+ACNB.US,D,20210317,000000,29.3818,29.3818,28.0561,28.1079,12797.3,0
+ACNB.US,D,20210318,000000,28.3816,29.5804,27.9378,28.0512,15172.3,0
+ACNB.US,D,20210319,000000,27.7208,29.5804,27.3062,29.5804,59445.6,0
+ACNB.US,D,20210322,000000,28.5498,28.5498,27.8908,28.1255,12381,0
+ACNB.US,D,20210323,000000,27.796,28.101,27.1536,27.3707,9487.57,0
+ACNB.US,D,20210324,000000,26.9093,28.7962,26.9093,27.5037,17146.3,0
+ACNB.US,D,20210325,000000,27.2671,29.1648,27.05,28.9947,19382.2,0
+ACNB.US,D,20210326,000000,29.1922,29.4953,29.0045,29.1922,6465.17,0
+ACNB.US,D,20210329,000000,29.0045,29.0513,27.9466,27.9466,11781.7,0
+ACNB.US,D,20210330,000000,27.4646,29.3153,27.4568,29.1179,24094.2,0
+ACNB.US,D,20210331,000000,29.8716,29.9342,27.579,27.6543,31230.4,0
+ACNB.US,D,20210401,000000,28.0228,28.7307,27.8615,28.2115,7525.82,0
+ACNB.US,D,20210405,000000,28.4755,28.4755,27.5604,27.7208,11446.2,0
+ACNB.US,D,20210406,000000,28.2389,28.3816,27.7813,28.0883,11487.1,0
+ACNB.US,D,20210407,000000,27.7892,27.886,26.919,26.919,18446.3,0
+ACNB.US,D,20210408,000000,27.1536,27.5134,26.9464,27.1536,13988.9,0
+ACNB.US,D,20210409,000000,27.3609,27.7344,26.9757,27.4939,4931.98,0
+ACNB.US,D,20210412,000000,27.7775,27.7775,27.0921,27.1165,6245.26,0
+ACNB.US,D,20210413,000000,26.8994,27.0881,26.7763,26.7958,8993.55,0
+ACNB.US,D,20210414,000000,27.0226,27.3609,26.9689,27.1439,9613.37,0
+ACNB.US,D,20210415,000000,27.4391,27.4391,26.9836,27.0881,7941.08,0
+ACNB.US,D,20210416,000000,27.3609,27.4646,26.8525,26.8525,6969.41,0
+ACNB.US,D,20210419,000000,27.0226,27.0696,26.4848,26.617,7346.83,0
+ACNB.US,D,20210420,000000,26.617,26.833,26.3099,26.3422,18774.6,0
+ACNB.US,D,20210421,000000,26.5495,26.7293,25.7204,26.5222,22186.7,0
+ACNB.US,D,20210422,000000,26.4556,27.4469,25.8142,25.9179,11490.2,0
+ACNB.US,D,20210423,000000,26.0224,26.2836,25.8142,25.8142,16420.1,0
+ACNB.US,D,20210426,000000,26.0498,26.2854,25.9883,26.0304,12247.1,0
+ACNB.US,D,20210427,000000,26.0969,26.1447,25.7761,25.955,21014.6,0
+ACNB.US,D,20210428,000000,26.0685,26.3813,25.7858,26.1633,24795.9,0
+ACNB.US,D,20210429,000000,26.3813,26.4087,25.8798,26.0879,18246.9,0
+ACNB.US,D,20210430,000000,25.8514,26.3617,25.8514,25.955,40696.5,0
+ACNB.US,D,20210503,000000,26.2757,27.05,26.2757,26.5787,32984.5,0
+ACNB.US,D,20210504,000000,26.5886,27.0403,26.4458,26.833,26270.8,0
+ACNB.US,D,20210505,000000,27.0597,27.5506,26.9786,27.2474,23296.5,0
+ACNB.US,D,20210506,000000,27.3903,27.6073,27.1165,27.229,14952.4,0
+ACNB.US,D,20210507,000000,27.1439,27.6073,26.919,27.1635,24793.9,0
+ACNB.US,D,20210510,000000,27.3062,27.7882,26.9014,27.1165,21462.6,0
+ACNB.US,D,20210511,000000,27.0881,27.4939,26.8476,26.9933,16669.7,0
+ACNB.US,D,20210512,000000,27.05,27.5369,26.0969,26.305,23568.5,0
+ACNB.US,D,20210513,000000,27.0597,27.0744,26.3843,26.7665,41870.7,0
+ACNB.US,D,20210514,000000,26.8994,27.3062,26.7019,26.9268,13366,0
+ACNB.US,D,20210517,000000,26.7019,27.0226,26.6071,26.9836,12927.2,0
+ACNB.US,D,20210518,000000,26.833,27.3609,26.305,26.3519,14614.9,0
+ACNB.US,D,20210519,000000,26.1066,26.6247,26.0596,26.3813,24006.3,0
+ACNB.US,D,20210520,000000,26.3891,27.183,26.2806,27.183,25747.1,0
+ACNB.US,D,20210521,000000,27.2211,27.3522,26.9268,27.1068,14425.6,0
+ACNB.US,D,20210524,000000,26.8281,27.0031,26.4263,26.5787,17260.9,0
+ACNB.US,D,20210525,000000,26.569,26.569,26.0127,26.0498,23420.2,0
+ACNB.US,D,20210526,000000,26.2669,26.8378,26.2483,26.5495,20095.1,0
+ACNB.US,D,20210527,000000,26.9318,27.2387,26.7958,26.9757,44019.6,0
+ACNB.US,D,20210528,000000,27.051,27.5839,27.051,27.4421,30313.9,0
+ACNB.US,D,20210601,000000,27.5936,27.5936,27.232,27.4519,26396.6,0
+ACNB.US,D,20210602,000000,27.2367,27.6327,27.2016,27.6229,16010,0
+ACNB.US,D,20210603,000000,27.4842,27.5516,27.2993,27.5468,17911.4,0
+ACNB.US,D,20210604,000000,27.5369,27.9182,27.3512,27.5662,25036.3,0
+ACNB.US,D,20210607,000000,27.5468,27.6327,26.5319,26.5749,68247.9,0
+ACNB.US,D,20210608,000000,26.6316,27.0607,26.5896,26.7372,30413.2,0
+ACNB.US,D,20210609,000000,26.6501,26.8037,26.4409,26.6698,38585.4,0
+ACNB.US,D,20210610,000000,26.7176,26.9757,26.5553,26.8789,36311.7,0
+ACNB.US,D,20210611,000000,27.0988,27.0988,26.6845,26.8887,24162.8,0
+ACNB.US,D,20210614,000000,26.9933,27.1224,26.5944,26.7743,34525.9,0
+ACNB.US,D,20210615,000000,26.9464,27.1653,26.7743,26.9083,44915.6,0
+ACNB.US,D,20210616,000000,26.9659,26.9659,26.5456,26.7743,51123,0
+ACNB.US,D,20210617,000000,26.9562,26.9659,26.5172,26.6316,47712.9,0
+ACNB.US,D,20210618,000000,26.4507,26.6795,26.2121,26.3265,70759.9,0
+ACNB.US,D,20210621,000000,26.4028,27.0276,26.4028,26.8515,52965.1,0
+ACNB.US,D,20210622,000000,26.8134,26.832,26.4409,26.6795,66105.1,0
+ACNB.US,D,20210623,000000,26.6414,26.9181,26.6033,26.7079,73658.5,0
+ACNB.US,D,20210624,000000,26.7079,27.0413,26.5749,26.9659,74847,0
+ACNB.US,D,20210625,000000,27.0226,27.2133,26.6501,26.699,1245376,0
+ACNB.US,D,20210628,000000,26.7557,27.4988,26.7274,26.9659,74849.1,0
+ACNB.US,D,20210629,000000,27.0706,27.0988,26.6316,26.6316,53328.2,0
+ACNB.US,D,20210630,000000,26.6698,26.7987,26.3979,26.5944,59947.8,0
+ACNB.US,D,20210701,000000,26.7646,27.9945,26.6892,27.7852,45644.8,0
+ACNB.US,D,20210702,000000,27.8223,27.8223,27.3599,27.6034,43478.5,0
+ACNB.US,D,20210706,000000,27.575,27.6894,26.3363,26.5358,77187.2,0
+ACNB.US,D,20210707,000000,26.4507,26.9181,26.1554,26.2415,63937.8,0
+ACNB.US,D,20210708,000000,25.9647,26.2034,25.7272,25.955,32374.9,0
+ACNB.US,D,20210709,000000,26.1838,26.4311,25.7927,26.2317,21971.9,0
+ACNB.US,D,20210712,000000,26.2512,26.6501,26.2512,26.6227,13333.3,0
+ACNB.US,D,20210713,000000,26.5075,26.9366,26.0596,26.9181,24004.2,0
+ACNB.US,D,20210714,000000,26.8789,27.0941,26.8789,26.8984,7215.91,0
+ACNB.US,D,20210715,000000,26.8418,26.9181,26.4223,26.6795,20451,0
+ACNB.US,D,20210716,000000,26.7274,27.1272,26.613,26.9836,42759.5,0
+ACNB.US,D,20210719,000000,26.5269,26.5269,26.0695,26.3363,38434,0
+ACNB.US,D,20210720,000000,26.2981,27.4743,26.2981,26.6795,30484.8,0
+ACNB.US,D,20210721,000000,26.6795,27.0413,26.6795,26.7274,6913.16,0
+ACNB.US,D,20210722,000000,26.5035,26.8311,26.261,26.4507,11590.4,0
+ACNB.US,D,20210723,000000,26.4223,26.8692,26.2121,26.7274,7142.27,0
+ACNB.US,D,20210726,000000,26.5847,26.8984,26.5075,26.6033,11513.7,0
+ACNB.US,D,20210727,000000,26.6316,27.0226,26.4409,26.8613,9331.08,0
+ACNB.US,D,20210728,000000,26.5964,27.1175,26.5964,26.9659,10396.8,0
+ACNB.US,D,20210729,000000,26.9933,27.6737,26.8037,26.8887,10907.2,0
+ACNB.US,D,20210730,000000,26.8037,26.9562,26.4985,26.613,5180.52,0
+ACNB.US,D,20210802,000000,26.613,26.7743,26.3461,26.6795,11347,0
+ACNB.US,D,20210803,000000,26.5847,27.1556,26.3754,26.8887,11846.1,0
+ACNB.US,D,20210804,000000,26.6892,27.1097,26.6892,26.8418,29796.4,0
+ACNB.US,D,20210805,000000,26.832,27.0607,26.7323,26.9464,13467.3,0
+ACNB.US,D,20210806,000000,27.0988,27.6034,27.0891,27.4225,16560.2,0
+ACNB.US,D,20210809,000000,27.4225,27.4225,26.746,26.746,16215.6,0
+ACNB.US,D,20210810,000000,26.9464,27.2417,26.9464,27.0891,2666.46,0
+ACNB.US,D,20210811,000000,27.0706,27.575,26.9933,27.3649,13210.5,0
+ACNB.US,D,20210812,000000,27.4606,27.4606,27.1556,27.3463,12274.7,0
+ACNB.US,D,20210813,000000,27.3375,27.575,27.1459,27.3844,7520.71,0
+ACNB.US,D,20210816,000000,27.1556,27.313,26.9659,27.2993,11008.4,0
+ACNB.US,D,20210817,000000,27.0129,27.1947,26.9933,27.1175,7694.58,0
+ACNB.US,D,20210818,000000,27.2133,27.4421,26.9659,27.0226,20945,0
+ACNB.US,D,20210819,000000,27.5134,27.5134,26.9659,27.0413,16135.8,0
+ACNB.US,D,20210820,000000,26.9836,27.1752,26.8613,26.8984,6447.78,0
+ACNB.US,D,20210823,000000,26.8887,27.8898,26.8271,27.7658,29502.9,0
+ACNB.US,D,20210824,000000,27.7374,27.8704,27.4606,27.6327,12452.6,0
+ACNB.US,D,20210825,000000,27.5565,27.7081,27.3746,27.6797,14039,0
+ACNB.US,D,20210826,000000,27.661,27.8605,27.3649,27.6034,42467,0
+ACNB.US,D,20210827,000000,27.5839,27.9749,27.5839,27.5839,14869.5,0
+ACNB.US,D,20210830,000000,27.7775,27.7775,27.5468,27.6327,16635.9,0
+ACNB.US,D,20210831,000000,27.5936,27.8468,27.4978,27.6904,16486.6,0
+ACNB.US,D,20210901,000000,27.6034,27.9592,27.488,27.7676,24235.4,0
+ACNB.US,D,20210902,000000,27.7775,28.2576,27.2474,27.4783,15994.6,0
+ACNB.US,D,20210903,000000,27.1663,27.2768,26.9121,27.1038,14037,0
+ACNB.US,D,20210907,000000,27.0851,27.2671,26.8251,26.8251,7066.58,0
+ACNB.US,D,20210908,000000,27.3678,27.3678,26.5466,26.6815,10905.1,0
+ACNB.US,D,20210909,000000,26.6237,27.1517,26.4311,26.4801,9592.92,0
+ACNB.US,D,20210910,000000,27.358,27.358,26.4311,26.4507,11353.1,0
+ACNB.US,D,20210913,000000,26.6237,26.8496,26.5269,26.6237,6334.25,0
+ACNB.US,D,20210914,000000,26.5269,26.6962,26.2492,26.5172,16533.6,0
+ACNB.US,D,20210915,000000,26.6325,26.6912,26.3833,26.6237,6743.37,0
+ACNB.US,D,20210916,000000,26.5085,26.6618,26.4311,26.6618,4949.37,0
+ACNB.US,D,20210917,000000,26.5269,26.7773,26.4409,26.7773,12841.3,0
+ACNB.US,D,20210920,000000,26.392,26.4801,26.1906,26.3833,9903.85,0
+ACNB.US,D,20210921,000000,26.2796,26.5759,26.1906,26.306,6384.37,0
+ACNB.US,D,20210922,000000,26.5466,26.6618,26.2395,26.5367,4739.69,0
+ACNB.US,D,20210923,000000,26.4507,26.7098,26.4507,26.5269,8147.69,0
+ACNB.US,D,20210924,000000,26.5269,26.785,26.5269,26.6618,7988.13,0
+ACNB.US,D,20210927,000000,26.6845,27.3257,26.6845,26.9796,12854.6,0
+ACNB.US,D,20210928,000000,26.7362,27.2074,26.5759,26.873,7660.83,0
+ACNB.US,D,20210929,000000,26.787,27.844,26.7675,27.2387,11428.8,0
+ACNB.US,D,20210930,000000,27.138,27.3923,26.5269,26.9121,10756.8,0
+ACNB.US,D,20211001,000000,26.787,27.1909,26.7196,27.0363,6798.6,0
+ACNB.US,D,20211004,000000,26.9131,27.575,26.8349,26.9405,5340.08,0
+ACNB.US,D,20211005,000000,27.008,27.3062,27.008,27.3062,1669.22,0
+ACNB.US,D,20211006,000000,26.9884,27.6161,26.9884,27.4783,7113.63,0
+ACNB.US,D,20211007,000000,27.3726,27.7119,27.2965,27.488,4802.08,0
+ACNB.US,D,20211008,000000,27.1449,27.3629,27.0851,27.2474,7789.7,0
+ACNB.US,D,20211011,000000,27.2866,27.4636,26.5319,26.7293,25812.6,0
+ACNB.US,D,20211012,000000,26.6618,27.0998,26.4311,26.4409,9812.82,0
+ACNB.US,D,20211013,000000,26.4703,26.9121,26.4703,26.8154,9690.08,0
+ACNB.US,D,20211014,000000,26.7968,26.8408,26.2963,26.5563,7242.5,0
+ACNB.US,D,20211015,000000,26.614,26.7391,26.4311,26.6717,27213.8,0
+ACNB.US,D,20211018,000000,26.5367,26.6424,26.4507,26.5954,10126.8,0
+ACNB.US,D,20211019,000000,26.6237,26.6618,26.4409,26.5172,5594.76,0
+ACNB.US,D,20211020,000000,26.4801,26.7509,26.4311,26.7009,13509.2,0
+ACNB.US,D,20211021,000000,26.5269,26.6815,26.4311,26.4409,15702.1,0
+ACNB.US,D,20211022,000000,26.3353,26.8154,26.3353,26.4801,6229.92,0
+ACNB.US,D,20211025,000000,26.4801,26.6571,26.4507,26.566,9511.09,0
+ACNB.US,D,20211026,000000,26.6717,26.7577,26.4409,26.566,11327.6,0
+ACNB.US,D,20211027,000000,26.5856,26.5856,26.0949,26.4409,10467.4,0
+ACNB.US,D,20211028,000000,26.2101,26.6424,26.2101,26.6325,12330.9,0
+ACNB.US,D,20211029,000000,26.8594,26.8594,26.4311,26.6717,6248.33,0
+ACNB.US,D,20211101,000000,26.8633,27.2768,26.5563,26.9405,10140.1,0
+ACNB.US,D,20211102,000000,27.0363,27.3443,26.7009,26.8633,4661.96,0
+ACNB.US,D,20211103,000000,26.6912,27.3443,26.6912,27.0979,8283.72,0
+ACNB.US,D,20211104,000000,27.0657,27.3257,26.9121,27.0657,20281.2,0
+ACNB.US,D,20211105,000000,27.008,27.1234,26.96,26.96,3095.01,0
+ACNB.US,D,20211108,000000,27.1195,27.1419,26.9121,27.0276,4289.65,0
+ACNB.US,D,20211109,000000,27.0276,27.0851,26.9121,27.008,4471.71,0
+ACNB.US,D,20211110,000000,27.0988,27.1517,27.0276,27.1135,5260.3,0
+ACNB.US,D,20211111,000000,26.9405,27.1517,26.9121,26.9121,6711.66,0
+ACNB.US,D,20211112,000000,26.9346,27.1322,26.9121,27.1234,5407.58,0
+ACNB.US,D,20211115,000000,27.1234,27.2474,27.1234,27.1419,5313.49,0
+ACNB.US,D,20211116,000000,27.0276,27.4411,26.9796,27.2866,15693.9,0
+ACNB.US,D,20211117,000000,26.96,27.488,26.96,27.488,11901.3,0
+ACNB.US,D,20211118,000000,27.5271,27.5271,27.2133,27.4216,3478.57,0
+ACNB.US,D,20211119,000000,27.4079,27.664,27.4079,27.5369,7214.89,0
+ACNB.US,D,20211122,000000,27.5936,27.8732,27.5448,27.8732,7981.99,0
+ACNB.US,D,20211123,000000,27.8732,28.1793,27.6904,28.0365,43456,0
+ACNB.US,D,20211124,000000,27.8831,28.2476,27.7775,28.2476,9610.3,0
+ACNB.US,D,20211126,000000,27.9212,28.2476,27.6904,28.1519,2831.13,0
+ACNB.US,D,20211129,000000,28.1617,28.2282,27.9016,28.0561,6595.06,0
+ACNB.US,D,20211130,000000,28.0365,28.1724,27.9397,28.1626,13020.3,0
+ACNB.US,D,20211201,000000,28.3367,28.5595,27.7648,27.8517,9074.35,0
+ACNB.US,D,20211202,000000,27.8223,28.1137,27.7989,27.9779,7422.52,0
+ACNB.US,D,20211203,000000,27.9779,28.017,27.8323,27.9397,8113.93,0
+ACNB.US,D,20211206,000000,27.9485,28.1137,27.9485,27.9779,10121.7,0
+ACNB.US,D,20211207,000000,28.0365,28.5361,28.0365,28.0943,5978.31,0
+ACNB.US,D,20211208,000000,28.0464,28.3915,28.0464,28.2302,3524.59,0
+ACNB.US,D,20211209,000000,28.0746,28.2986,28.0746,28.0746,4942.21,0
+ACNB.US,D,20211210,000000,27.9876,28.4921,27.9876,28.2986,4830.72,0
+ACNB.US,D,20211213,000000,28.3367,28.5205,28.0365,28.0746,12120.2,0
+ACNB.US,D,20211214,000000,28.017,28.2986,27.6386,28.2986,25552.8,0
+ACNB.US,D,20211215,000000,28.5019,28.5889,28.1529,28.4824,23874.3,0
+ACNB.US,D,20211216,000000,28.1626,28.6085,28.1626,28.4236,14342.8,0
+ACNB.US,D,20211217,000000,28.4628,28.4824,28.1812,28.1812,15742,0
+ACNB.US,D,20211220,000000,28.0844,28.4882,27.9876,28.2887,16671.7,0
+ACNB.US,D,20211221,000000,28.3074,29.0837,27.9876,28.6857,42261.4,0
+ACNB.US,D,20211222,000000,28.3758,29.0934,28.3661,28.9674,75469.9,0
+ACNB.US,D,20211223,000000,28.9281,29.5881,28.759,29.3359,22717.5,0
+ACNB.US,D,20211227,000000,29.2391,30.3341,29.2391,30.0731,7090.1,0
+ACNB.US,D,20211228,000000,29.8404,30.7516,29.8404,30.558,14454.3,0
+ACNB.US,D,20211229,000000,30.3439,31.0332,30.0819,30.5679,6218.67,0
+ACNB.US,D,20211230,000000,30.5385,30.7711,30.4123,30.4417,10918.4,0
+ACNB.US,D,20211231,000000,30.6548,30.6929,29.8883,30.3341,9902.83,0
+ACNB.US,D,20220103,000000,30.3341,30.9266,30.1991,30.7028,2907.84,0
+ACNB.US,D,20220104,000000,30.6744,30.8005,30.1102,30.6744,6473.35,0
+ACNB.US,D,20220105,000000,30.6157,31.2267,30.6157,30.9745,7050.21,0
+ACNB.US,D,20220106,000000,30.9745,32.0803,30.4701,32.0031,13392.6,0
+ACNB.US,D,20220107,000000,31.9151,32.8752,31.4018,32.487,8743.98,0
+ACNB.US,D,20220110,000000,32.4783,33.3797,32.0119,32.4967,27216.9,0
+ACNB.US,D,20220111,000000,32.8272,32.972,32.3999,32.9534,24660.9,0
+ACNB.US,D,20220112,000000,32.9631,33.4618,32.749,32.7979,15612.1,0
+ACNB.US,D,20220113,000000,33.1078,33.5733,32.7891,33.4374,5880.12,0
+ACNB.US,D,20220114,000000,33.37,33.37,32.7295,33.3308,10985.9,0
+ACNB.US,D,20220118,000000,33.2633,33.4285,32.7784,33.1568,17990.1,0
+ACNB.US,D,20220119,000000,33.0111,33.4384,32.6816,33.0883,8616.13,0
+ACNB.US,D,20220120,000000,33.1568,33.9419,32.8605,33.0208,23506.1,0
+ACNB.US,D,20220121,000000,33.0883,33.2633,32.138,32.8077,34845,0
+ACNB.US,D,20220124,000000,32.8175,33.2144,32.0998,32.5946,45548.7,0
+ACNB.US,D,20220125,000000,32.6962,32.971,32.0031,32.487,39553,0
+ACNB.US,D,20220126,000000,32.487,33.0796,32.051,32.051,18258.1,0
+ACNB.US,D,20220127,000000,32.0627,32.8458,30.9002,31.1779,20471.5,0
+ACNB.US,D,20220128,000000,31.0332,31.8379,31.0332,31.7117,13596.1,0
+ACNB.US,D,20220131,000000,31.7411,31.7605,30.9452,31.4106,10324.2,0
+ACNB.US,D,20220201,000000,30.4348,31.3724,30.16,30.9169,9257.43,0
+ACNB.US,D,20220202,000000,30.952,31.5181,30.6353,31.3235,25540.5,0
+ACNB.US,D,20220203,000000,31.0332,31.5279,31.0332,31.3823,9816.91,0
+ACNB.US,D,20220204,000000,31.3235,31.7313,31.1692,31.3724,5464.86,0
+ACNB.US,D,20220207,000000,31.8379,32.6816,31.566,31.9445,11035,0
+ACNB.US,D,20220208,000000,31.7411,32.4489,31.5563,31.6628,8258.15,0
+ACNB.US,D,20220209,000000,31.8085,32.1243,31.13,31.1779,5999.79,0
+ACNB.US,D,20220210,000000,31.1104,31.6149,30.5482,30.8777,10073.6,0
+ACNB.US,D,20220211,000000,30.558,31.7986,30.3205,30.6451,18368.6,0
+ACNB.US,D,20220214,000000,30.9354,31.4693,30.9354,31.1007,3795.64,0
+ACNB.US,D,20220215,000000,31.9669,31.9669,31.2854,31.8183,6311.75,0
+ACNB.US,D,20220216,000000,32.0412,32.0412,31.3041,31.702,3039.78,0
+ACNB.US,D,20220217,000000,31.3138,31.9445,31.0615,31.3724,7602.53,0
+ACNB.US,D,20220218,000000,31.3724,31.6149,31.1398,31.3235,10160.5,0
+ACNB.US,D,20220222,000000,31.1007,31.7605,30.868,30.9647,14470.6,0
+ACNB.US,D,20220223,000000,31.13,31.4204,30.9119,30.9745,8863.65,0
+ACNB.US,D,20220224,000000,30.8777,31.2073,30.6548,31.0087,8182.46,0
+ACNB.US,D,20220225,000000,30.9697,31.2658,30.8484,31.1104,7712.99,0
+ACNB.US,D,20220228,000000,31.1398,31.5601,31.1398,31.4624,8461.69,0
+ACNB.US,D,20220301,000000,31.2082,31.482,31.1007,31.3158,12167.3,0
+ACNB.US,D,20220302,000000,31.5797,32.3424,31.482,32.2055,5714.43,0
+ACNB.US,D,20220303,000000,31.6775,32.3424,31.5309,32.0686,10933.8,0
+ACNB.US,D,20220304,000000,32.1664,32.7627,31.7752,32.7236,22855.6,0
+ACNB.US,D,20220307,000000,32.3815,32.5575,32.0197,32.0881,12378,0
+ACNB.US,D,20220308,000000,32.2641,32.4596,31.8242,31.9415,22065,0
+ACNB.US,D,20220309,000000,31.8702,32.6454,31.8702,32.1077,4508.53,0
+ACNB.US,D,20220310,000000,32.1077,32.3424,31.8534,31.9512,8555.79,0
+ACNB.US,D,20220311,000000,32.137,32.2348,31.873,32.0979,4655.82,0
+ACNB.US,D,20220314,000000,32.0639,32.665,31.6383,31.9318,60656.6,0
+ACNB.US,D,20220315,000000,32.0197,32.7431,31.5504,31.873,46625.7,0
+ACNB.US,D,20220316,000000,32.1956,32.7627,32.1664,32.5575,27437.8,0
+ACNB.US,D,20220317,000000,32.7041,32.7627,32.2934,32.7627,6711.66,0
+ACNB.US,D,20220318,000000,32.7824,33.0365,32.5476,33.0169,11079,0
+ACNB.US,D,20220321,000000,32.7236,33.1147,32.4988,33.0853,9454.84,0
+ACNB.US,D,20220322,000000,33.1734,33.6328,33.0609,33.4374,16284.1,0
+ACNB.US,D,20220323,000000,33.7307,33.7307,33.1929,33.3884,7606.62,0
+ACNB.US,D,20220324,000000,33.2745,34.0337,33.2745,34.0337,19859.8,0
+ACNB.US,D,20220325,000000,34.0337,34.3196,33.8968,34.0044,14876.7,0
+ACNB.US,D,20220328,000000,34.2443,35.2363,33.975,34.4151,20015.3,0
+ACNB.US,D,20220329,000000,34.3466,35.031,34.2195,34.3466,20497,0
+ACNB.US,D,20220330,000000,34.6594,34.6594,34.2293,34.2879,11767.4,0
+ACNB.US,D,20220331,000000,34.4689,34.4834,33.4129,34.1706,9521.32,0
+ACNB.US,D,20220401,000000,34.2,34.5275,33.8871,33.8871,8246.9,0
+ACNB.US,D,20220404,000000,34.1119,34.3662,33.7135,33.9359,6988.85,0
+ACNB.US,D,20220405,000000,34.0631,34.244,33.8382,33.9947,10897,0
+ACNB.US,D,20220406,000000,33.8968,34.2857,33.408,33.7991,14953.4,0
+ACNB.US,D,20220407,000000,33.7307,34.2621,33.5113,33.8577,87764.1,0
+ACNB.US,D,20220408,000000,33.7307,34.0534,33.7307,33.8968,13319,0
+ACNB.US,D,20220411,000000,33.6231,34.3662,33.2613,33.76,16825.1,0
+ACNB.US,D,20220412,000000,33.76,34.0925,33.7502,33.9947,10536.9,0
+ACNB.US,D,20220413,000000,33.7991,34.1413,33.584,33.7796,14235.4,0
+ACNB.US,D,20220414,000000,33.7307,34.0044,33.3102,33.535,18911.7,0
+ACNB.US,D,20220418,000000,33.4374,33.7796,33.3543,33.5547,10028.6,0
+ACNB.US,D,20220419,000000,33.3982,33.9262,33.3493,33.9165,34556.6,0
+ACNB.US,D,20220420,000000,33.7796,34.3173,33.2937,34.2685,33687.2,0
+ACNB.US,D,20220421,000000,34.2195,34.6497,34.1316,34.2488,24628.2,0
+ACNB.US,D,20220422,000000,34.0534,34.5715,33.8284,33.9849,8740.92,0
+ACNB.US,D,20220425,000000,33.7502,34.4346,33.2515,34.2195,13407.9,0
+ACNB.US,D,20220426,000000,33.9653,34.2195,33.4959,33.7796,16232.9,0
+ACNB.US,D,20220427,000000,33.6622,33.8602,33.3204,33.6719,24237.4,0
+ACNB.US,D,20220428,000000,33.6818,33.975,33.6328,33.7404,23975.6,0
+ACNB.US,D,20220429,000000,33.5547,33.9018,33.2418,33.4667,23386.5,0
+ACNB.US,D,20220502,000000,33.2711,33.7698,33.2613,33.3396,22367.7,0
+ACNB.US,D,20220503,000000,33.4765,33.7543,33.0853,33.3396,24223.1,0
+ACNB.US,D,20220504,000000,33.5644,33.5644,33.0756,33.32,12574.4,0
+ACNB.US,D,20220505,000000,32.9681,33.3787,32.5085,33.0365,40143.1,0
+ACNB.US,D,20220506,000000,33.056,33.1441,32.9387,33.1244,12782,0
+ACNB.US,D,20220509,000000,32.9778,33.0169,32.4237,32.5965,23683.1,0
+ACNB.US,D,20220510,000000,33.103,33.1544,31.8437,32.137,37042,0
+ACNB.US,D,20220511,000000,32.1956,32.5085,31.8095,31.9218,35881.1,0
+ACNB.US,D,20220512,000000,31.9903,32.1664,31.4135,31.5797,38677.5,0
+ACNB.US,D,20220513,000000,31.7949,31.7949,31.3352,31.57,24367.3,0
+ACNB.US,D,20220516,000000,31.4037,32.0148,30.9344,31.4429,32749.3,0
+ACNB.US,D,20220517,000000,31.697,31.8339,31.3646,31.482,29232.8,0
+ACNB.US,D,20220518,000000,31.4331,31.9708,31.2767,31.4624,25893.4,0
+ACNB.US,D,20220519,000000,31.4429,31.4526,30.9246,31.1202,23428.4,0
+ACNB.US,D,20220520,000000,31.0908,31.0908,30.9149,31.0029,34850.1,0
+ACNB.US,D,20220523,000000,31.042,31.4917,30.8464,31.2668,21088.2,0
+ACNB.US,D,20220524,000000,31.3255,31.5797,31.218,31.3352,35242.9,0
+ACNB.US,D,20220525,000000,31.4721,32.1444,31.3842,31.4721,39301.4,0
+ACNB.US,D,20220526,000000,31.5601,32.0197,31.5601,31.873,24123.9,0
+ACNB.US,D,20220527,000000,31.8926,32.7041,31.8926,32.489,27231.2,0
+ACNB.US,D,20220531,000000,32.3313,34.0065,31.9175,34.0065,41563.4,0
+ACNB.US,D,20220601,000000,31.7991,34.9328,31.7991,34.4894,53300.6,0
+ACNB.US,D,20220602,000000,34.2824,34.9279,33.7503,34.6568,38105.9,0
+ACNB.US,D,20220603,000000,34.4302,35.0116,33.9178,34.6174,34170.5,0
+ACNB.US,D,20220606,000000,34.647,35.2481,34.312,34.3908,119504,0
+ACNB.US,D,20220607,000000,34.3613,34.6076,31.1066,31.7105,113818,0
+ACNB.US,D,20220608,000000,31.9371,33.4744,31.9371,32.2722,60087.6,0
+ACNB.US,D,20220609,000000,32.42,33.1098,31.5528,31.9667,62971.7,0
+ACNB.US,D,20220610,000000,31.947,32.0653,31.4247,31.4247,43449.9,0
+ACNB.US,D,20220613,000000,31.4149,31.4149,30.6561,30.6561,34050.7,0
+ACNB.US,D,20220614,000000,30.9222,31.5923,30.3408,31.336,42857.2,0
+ACNB.US,D,20220615,000000,31.5331,33.7602,31.5331,32.9817,67490.6,0
+ACNB.US,D,20220616,000000,33.1098,34.0853,32.5974,33.77,59779.1,0
+ACNB.US,D,20220617,000000,33.8883,34.9032,33.3364,34.3711,55797,0
+ACNB.US,D,20220621,000000,33.8193,35.2087,33.7584,34.3415,50421.6,0
+ACNB.US,D,20220622,000000,34.0755,34.3219,32.7649,33.4744,67136.5,0
+ACNB.US,D,20220623,000000,33.908,33.908,31.3064,31.3064,71524.5,0
+ACNB.US,D,20220624,000000,31.7697,33.0309,30.0353,30.5477,981765,0
+ACNB.US,D,20220627,000000,30.8827,31.6661,29.2864,30.7448,101666,0
+ACNB.US,D,20220628,000000,30.4787,31.6613,29.6805,29.72,36187.9,0
+ACNB.US,D,20220629,000000,29.6017,29.6017,28.5769,29.1189,59697.9,0
+ACNB.US,D,20220630,000000,28.8922,29.3357,28.6065,29.2568,43512.8,0
+ACNB.US,D,20220701,000000,28.843,29.4243,28.8134,29.3455,15329.6,0
+ACNB.US,D,20220705,000000,28.9218,30.8926,28.5769,30.7941,75994.7,0
+ACNB.US,D,20220706,000000,30.2226,30.8237,30.2226,30.3211,31202.2,0
+ACNB.US,D,20220707,000000,30.4196,30.5428,30.2324,30.2718,31205.2,0
+ACNB.US,D,20220708,000000,30.4689,31.198,30.114,30.9912,66201.8,0
+ACNB.US,D,20220711,000000,31.0503,31.0503,30.2226,30.5379,37039.3,0
+ACNB.US,D,20220712,000000,30.5871,30.7153,30.3014,30.3211,23330.3,0
+ACNB.US,D,20220713,000000,30.2422,30.8955,29.385,30.193,21263.2,0
+ACNB.US,D,20220714,000000,30.2915,30.2915,29.3159,29.4441,22474.9,0
+ACNB.US,D,20220715,000000,29.917,30.7153,29.4884,30.6265,28965.6,0
+ACNB.US,D,20220718,000000,30.6019,31.1192,30.6019,30.7448,16811.2,0
+ACNB.US,D,20220719,000000,31.0108,31.5528,31.0108,31.2868,19209.2,0
+ACNB.US,D,20220720,000000,31.7499,31.7499,31.2276,31.2868,13757.7,0
+ACNB.US,D,20220721,000000,31.1094,31.4444,30.9517,31.3952,18997.1,0
+ACNB.US,D,20220722,000000,31.336,31.4642,31.0108,31.3064,25769.9,0
+ACNB.US,D,20220725,000000,31.3853,32.1342,31.3853,32.0554,15046.5,0
+ACNB.US,D,20220726,000000,32.1638,32.2247,31.7795,31.7795,14452.8,0
+ACNB.US,D,20220727,000000,31.8286,32.5974,31.8286,32.3708,16912.7,0
+ACNB.US,D,20220728,000000,31.8583,32.755,31.8386,32.5186,23515,0
+ACNB.US,D,20220729,000000,31.9765,33.4152,31.6415,32.4102,37027.2,0
+ACNB.US,D,20220801,000000,31.4147,34.4795,31.4147,34.0755,58551.2,0
+ACNB.US,D,20220802,000000,33.908,34.8146,33.3857,33.8094,22796.5,0
+ACNB.US,D,20220803,000000,33.6518,34.4795,33.6518,33.8587,16735.1,0
+ACNB.US,D,20220804,000000,33.7306,34.3415,33.6419,34.0163,23746.4,0
+ACNB.US,D,20220805,000000,33.1393,33.8981,32.0455,33.8981,14262,0
+ACNB.US,D,20220808,000000,33.2379,34.4992,32.9225,34.1641,26692.4,0
+ACNB.US,D,20220809,000000,33.6714,34.5879,33.6714,34.4204,17331.8,0
+ACNB.US,D,20220810,000000,34.5879,35.1114,34.3908,34.4696,13637.9,0
+ACNB.US,D,20220811,000000,34.8047,34.8835,34.578,34.7358,7968.25,0
+ACNB.US,D,20220812,000000,35.0609,35.6127,35.0609,35.4846,27011,0
+ACNB.US,D,20220815,000000,35.4255,36.0364,35.0511,35.7704,12746.9,0
+ACNB.US,D,20220816,000000,35.9872,36.0118,34.834,35.7014,11681.4,0
+ACNB.US,D,20220817,000000,35.4222,35.5339,34.6864,34.6864,17566.2,0
+ACNB.US,D,20220818,000000,35.1299,35.7901,34.8146,35.7802,10094.2,0
+ACNB.US,D,20220819,000000,35.6226,36.1941,35.3269,36.0956,40173.1,0
+ACNB.US,D,20220822,000000,35.7704,35.7802,35.4058,35.4353,8275.74,0
+ACNB.US,D,20220823,000000,35.3467,35.4551,35.0313,35.0313,10143.9,0
+ACNB.US,D,20220824,000000,34.9525,34.9525,34.3613,34.509,8462.46,0
+ACNB.US,D,20220825,000000,34.5386,35.524,34.3711,35.524,14646.6,0
+ACNB.US,D,20220826,000000,35.4649,35.4748,34.6174,34.8638,9355.49,0
+ACNB.US,D,20220829,000000,34.5584,35.0281,34.5584,34.6864,7193.95,0
+ACNB.US,D,20220830,000000,34.854,34.987,34.5288,34.716,7031.58,0
+ACNB.US,D,20220831,000000,34.8153,35.4606,34.716,35.3017,10014.7,0
+ACNB.US,D,20220901,000000,35.0039,35.3613,34.4976,34.6465,20951.1,0
+ACNB.US,D,20220902,000000,35.0039,35.2859,34.2792,34.2792,7820.8,0
+ACNB.US,D,20220906,000000,34.6267,34.6267,33.753,33.9218,15910.5,0
+ACNB.US,D,20220907,000000,34.1154,34.1402,33.7928,34.0509,13231.1,0
+ACNB.US,D,20220908,000000,33.763,34.2991,33.753,34.0509,7798.64,0
+ACNB.US,D,20220909,000000,34.3288,34.3586,33.9913,34.2395,8484.62,0
+ACNB.US,D,20220912,000000,34.1601,34.1998,33.7133,33.8523,7589.12,0
+ACNB.US,D,20220913,000000,33.4949,33.8027,32.661,32.8993,16586.4,0
+ACNB.US,D,20220914,000000,33.356,33.4701,32.6313,32.9291,14358.2,0
+ACNB.US,D,20220915,000000,33.1376,33.7734,32.4228,32.6412,12743.5,0
+ACNB.US,D,20220916,000000,32.532,33.4106,31.8768,32.7405,49147.9,0
+ACNB.US,D,20220919,000000,32.7405,33.5049,32.3037,32.3632,14614.1,0
+ACNB.US,D,20220920,000000,31.986,33.7501,31.986,32.2639,21735.8,0
+ACNB.US,D,20220921,000000,32.4724,32.8,32.0356,32.2044,19221.6,0
+ACNB.US,D,20220922,000000,32.2044,32.7504,31.8172,31.9661,21570.6,0
+ACNB.US,D,20220923,000000,31.2712,31.7676,30.5366,30.9237,14461,0
+ACNB.US,D,20220926,000000,30.9237,31.2712,30.2189,30.5465,13585.6,0
+ACNB.US,D,20220927,000000,30.7947,31.7778,30.2785,30.5961,10154.7,0
+ACNB.US,D,20220928,000000,30.6359,31.4896,30.6359,30.9635,15809.8,0
+ACNB.US,D,20220929,000000,31.2911,31.2911,30.2487,30.5267,8484.62,0
+ACNB.US,D,20220930,000000,30.7153,30.8344,29.8218,29.8218,9180.68,0
+ACNB.US,D,20221003,000000,29.8814,31.0131,29.8814,30.7748,14642.3,0
+ACNB.US,D,20221004,000000,31.0032,31.4698,30.9525,31.2911,11491.4,0
+ACNB.US,D,20221005,000000,30.2966,30.9734,30.2966,30.5267,11930.6,0
+ACNB.US,D,20221006,000000,30.6259,30.8344,30.0998,30.0998,18419.7,0
+ACNB.US,D,20221007,000000,30.1296,30.1296,28.1937,29.2758,9152.47,0
+ACNB.US,D,20221010,000000,29.117,30.0253,29.117,29.3056,12655.9,0
+ACNB.US,D,20221011,000000,29.4644,30.0204,29.1105,30.0104,7767.41,0
+ACNB.US,D,20221012,000000,30.0104,30.4472,29.6828,30.4472,5056.72,0
+ACNB.US,D,20221013,000000,29.9409,32.5369,29.9409,31.976,14421.7,0
+ACNB.US,D,20221014,000000,31.9463,31.9463,31.2712,31.4598,7253.68,0
+ACNB.US,D,20221017,000000,31.2811,32.1647,31.2315,31.7676,14834.7,0
+ACNB.US,D,20221018,000000,31.9463,32.2937,31.44,32.1448,7482.34,0
+ACNB.US,D,20221019,000000,31.7775,31.8966,30.6458,31.8966,9295.51,0
+ACNB.US,D,20221020,000000,31.8073,32.4228,31.6584,32.1647,10046.9,0
+ACNB.US,D,20221021,000000,32.254,32.9092,32.1042,32.8993,12814,0
+ACNB.US,D,20221024,000000,32.8794,33.9516,32.3185,33.9516,8097.81,0
+ACNB.US,D,20221025,000000,33.9615,34.5472,33.2517,34.5472,26043.1,0
+ACNB.US,D,20221026,000000,34.716,36.0165,33.1612,35.3811,11830.9,0
+ACNB.US,D,20221027,000000,35.7385,36.5129,35.144,35.8676,14340.1,0
+ACNB.US,D,20221028,000000,34.2494,35.7782,33.2766,35.4903,32307.6,0
+ACNB.US,D,20221031,000000,35.7236,36.4831,35.4903,36.3242,9192.76,0
+ACNB.US,D,20221101,000000,35.4504,36.4632,35.4504,35.7683,5440.51,0
+ACNB.US,D,20221102,000000,35.2124,36.0215,35.1429,35.1429,15656.7,0
+ACNB.US,D,20221103,000000,35.0337,35.2422,34.8748,34.8748,8480.59,0
+ACNB.US,D,20221104,000000,35.5449,36.5724,35.53,36.5724,23182.3,0
+ACNB.US,D,20221107,000000,36.5724,36.5724,35.9123,36.4831,6909.18,0
+ACNB.US,D,20221108,000000,36.2845,36.8702,36.2845,36.8305,15623.4,0
+ACNB.US,D,20221109,000000,36.5724,37.0886,36.1853,37.0886,5724.57,0
+ACNB.US,D,20221110,000000,37.2276,39.3918,36.8901,39.3918,25398.4,0
+ACNB.US,D,20221111,000000,39.1535,39.769,38.6175,39.2131,13078.9,0
+ACNB.US,D,20221114,000000,38.7068,38.7167,37.7339,38.27,15007,0
+ACNB.US,D,20221115,000000,37.9225,39.0543,37.8431,37.9623,6382.35,0
+ACNB.US,D,20221116,000000,38.1807,38.548,38.0814,38.0814,5630.89,0
+ACNB.US,D,20221117,000000,37.724,38.2204,37.6962,38.1906,14949.5,0
+ACNB.US,D,20221118,000000,38.9351,39.0129,38.2899,39.0046,11498.5,0
+ACNB.US,D,20221121,000000,38.5678,38.7664,38.3593,38.5777,7386.65,0
+ACNB.US,D,20221122,000000,38.3693,39.2131,38.3296,39.2131,9767.94,0
+ACNB.US,D,20221123,000000,38.2842,38.8508,38.2842,38.6472,22252.6,0
+ACNB.US,D,20221125,000000,38.2303,38.2303,38.2303,38.2303,1869.57,0
+ACNB.US,D,20221128,000000,38.4388,38.4388,38.3097,38.3097,3348.31,0
+ACNB.US,D,20221129,000000,38.2204,38.7962,38.2204,38.27,4904.62,0
+ACNB.US,D,20221130,000000,38.51,39.3,38.0446,39.3,10623,0
+ACNB.US,D,20221201,000000,39.3,39.3,38.02,38.39,5276,0
+ACNB.US,D,20221202,000000,38.81,38.99,38.33,38.98,8172,0
+ACNB.US,D,20221205,000000,38.72,38.72,37.12,37.37,12941,0
+ACNB.US,D,20221206,000000,37.52,37.99,37.2,37.86,18781,0
+ACNB.US,D,20221207,000000,37.8,38.35,37.35,37.42,8574,0
+ACNB.US,D,20221208,000000,36.82,38,36.52,37.7,4719,0
+ACNB.US,D,20221209,000000,37.15,37.66,37.085,37.32,8012,0
+ACNB.US,D,20221212,000000,37.64,37.93,37.02,37.7,10502,0
+ACNB.US,D,20221213,000000,38.02,39.325,37.33,37.86,41510,0
+ACNB.US,D,20221214,000000,38.35,38.59,37.9301,38.5,9288,0
+ACNB.US,D,20221215,000000,38.5,38.7499,37.02,37.65,14294,0
+ACNB.US,D,20221216,000000,37.28,39.5,37.06,39.34,79194,0
+ACNB.US,D,20221219,000000,39.12,39.65,38.1082,39.15,37499,0
+ACNB.US,D,20221220,000000,39.35,39.63,38.85,39.27,10390,0
+ACNB.US,D,20221221,000000,39.69,41.28,38.9681,41.17,23229,0
+ACNB.US,D,20221222,000000,41.01,41.01,39.9158,40.6,7470,0
+ACNB.US,D,20221223,000000,40.86,40.95,40.25,40.27,14244,0
+ACNB.US,D,20221227,000000,40.36,40.36,40.36,40.36,2102,0
+ACNB.US,D,20221228,000000,40.8,40.8,39.81,39.87,6738,0
+ACNB.US,D,20221229,000000,40.16,40.5,39.6678,40.5,4683,0
+ACNB.US,D,20221230,000000,40.45,40.7889,39.7439,39.81,6382,0
+ACNB.US,D,20230103,000000,39.5,39.76,38.19,38.52,4659,0
+ACNB.US,D,20230104,000000,39.1014,39.96,38.77,38.77,3737,0
+ACNB.US,D,20230105,000000,38.05,38.3,37.12,37.5,5615,0
+ACNB.US,D,20230106,000000,37.55,38.6,37.35,38.6,10627,0
+ACNB.US,D,20230109,000000,38.68,39.0349,37.1381,37.39,9453,0
+ACNB.US,D,20230110,000000,37.1,38.62,37.1,37.7,7814,0
+ACNB.US,D,20230111,000000,37.81,38.3025,37.81,38.24,2923,0
+ACNB.US,D,20230112,000000,38.34,38.75,37.7502,38.58,9766,0
+ACNB.US,D,20230113,000000,37.52,39.89,37.52,38.11,7027,0
+ACNB.US,D,20230117,000000,38.09,38.25,38.07,38.07,3249,0
+ACNB.US,D,20230118,000000,38.07,38.25,37.24,37.24,5084,0
+ACNB.US,D,20230119,000000,37.15,37.22,36.64,36.84,4658,0
+ACNB.US,D,20230120,000000,36.99,37.15,36.5,37,7685,0
+ACNB.US,D,20230123,000000,37.14,37.14,36.5,36.7,4583,0
+ACNB.US,D,20230124,000000,36.7,36.7,36.1,36.1,2279,0
+ACNB.US,D,20230125,000000,36.1727,37.005,36.1223,36.7,4145,0
+ACNB.US,D,20230126,000000,36.62,38.25,36.25,38.25,16257,0
+ACNB.US,D,20230127,000000,38.25,38.45,37.21,37.29,4805,0
+ACNB.US,D,20230130,000000,37.41,38,36.93,37.21,5813,0
+ACNB.US,D,20230131,000000,38,39.92,37.9,39.35,10737,0
+ACNB.US,D,20230201,000000,39.08,39.35,38.3253,39.35,10190,0
+ACNB.US,D,20230202,000000,39.15,40,38.82,40,10424,0
+ACNB.US,D,20230203,000000,39.81,40.05,38.206,39.83,10601,0
+ACNB.US,D,20230206,000000,40,40.25,39.88,40.14,4061,0
+ACNB.US,D,20230207,000000,39.72,40.5,39.25,40.42,7249,0
+ACNB.US,D,20230208,000000,39.0301,39.39,38.55,38.55,5343,0
+ACNB.US,D,20230209,000000,38.61,38.61,38,38.2,11052,0
+ACNB.US,D,20230210,000000,38.5,38.8,38.48,38.75,6485,0
+ACNB.US,D,20230213,000000,38.4342,38.7,38.1705,38.39,6102,0
+ACNB.US,D,20230214,000000,38,38,37.61,37.61,3022,0
+ACNB.US,D,20230215,000000,37.6846,39,37.6846,38.8,15291,0
+ACNB.US,D,20230216,000000,38.4,38.73,38.09,38.73,7853,0
+ACNB.US,D,20230217,000000,38.9,39.4,38.7362,39,16763,0
+ACNB.US,D,20230221,000000,38.5,38.985,38,38.14,8825,0
+ACNB.US,D,20230222,000000,38.2327,38.245,37.7,37.76,11158,0
+ACNB.US,D,20230223,000000,37.6097,37.9345,37.6097,37.8,3484,0
+ACNB.US,D,20230224,000000,37.51,37.9197,37.5,37.5,5381,0
+ACNB.US,D,20230227,000000,37.77,37.77,37.59,37.59,2852,0
+ACNB.US,D,20230228,000000,37.73,37.83,37.04,37.04,5847,0
+ACNB.US,D,20230301,000000,36.4119,37.06,36.4119,36.8,5177,0
+ACNB.US,D,20230302,000000,36.31,36.31,35.965,35.965,3919,0
+ACNB.US,D,20230303,000000,35.75,35.96,35.7235,35.96,5954,0
+ACNB.US,D,20230306,000000,36.11,36.3898,33.76,35.1,48143,0
+ACNB.US,D,20230307,000000,35.02,35.4,34.1001,35.4,7235,0
+ACNB.US,D,20230308,000000,35.47,35.71,35.1,35.41,10215,0
+ACNB.US,D,20230309,000000,35.2,35.2,34.515,34.85,7963,0
+ACNB.US,D,20230310,000000,34.22,34.94,33.39,34.78,26524,0
+ACNB.US,D,20230313,000000,34.51,34.51,31.4501,32.51,21839,0
+ACNB.US,D,20230314,000000,33.94,34,32.6,32.6,17133,0
+ACNB.US,D,20230315,000000,32.3,32.9997,31.7585,32,36968,0
+ACNB.US,D,20230316,000000,31.9,33.49,31.3055,33.49,15752,0
+ACNB.US,D,20230317,000000,32.89,33.146,32.02,32.89,34534,0
+ACNB.US,D,20230320,000000,33.09,33.3607,31.95,32.3,25295,0
+ACNB.US,D,20230321,000000,32.44,33.25,32.03,33.25,14783,0
+ACNB.US,D,20230322,000000,32.85,32.85,32.1,32.2,18130,0
+ACNB.US,D,20230323,000000,32.284,32.5,31.11,31.8,26084,0
+ACNB.US,D,20230324,000000,31.58,31.95,31.25,31.9,12077,0
+ACNB.US,D,20230327,000000,31.915,32.01,31.905,32.01,3573,0
+ACNB.US,D,20230328,000000,31.5501,33.0461,31.5501,32.8,5738,0
+ACNB.US,D,20230329,000000,32.8,33.7,32.4559,33.7,4344,0
+ACNB.US,D,20230330,000000,33.58,33.7,32.56,32.8,6627,0
+ACNB.US,D,20230331,000000,33.4,33.65,32.28,32.55,14140,0
+ACNB.US,D,20230403,000000,32.55,32.55,31.2101,31.37,9105,0
+ACNB.US,D,20230404,000000,31.3,31.78,29.89,30.4,10954,0
+ACNB.US,D,20230405,000000,30.39,31.96,29.744,30.3,7621,0
+ACNB.US,D,20230406,000000,30.7499,30.7499,30.46,30.47,3110,0
+ACNB.US,D,20230410,000000,30.415,30.56,30.1853,30.31,6752,0
+ACNB.US,D,20230411,000000,30.57,30.57,30.34,30.34,6487,0
+ACNB.US,D,20230412,000000,30.48,30.48,30.21,30.24,2104,0
+ACNB.US,D,20230413,000000,30.38,31.1381,30.38,30.57,5685,0
+ACNB.US,D,20230414,000000,30.8,31.09,30.56,30.78,9545,0
+ACNB.US,D,20230417,000000,30.61,31.04,30.55,30.71,5935,0
+ACNB.US,D,20230418,000000,31.8144,31.8144,31.225,31.44,3690,0
+ACNB.US,D,20230419,000000,31.625,31.625,31.3,31.6,3334,0
+ACNB.US,D,20230420,000000,31.43,32.49,31.43,32.49,4008,0
+ACNB.US,D,20230421,000000,32.19,32.19,30.8,31.07,9874,0
+ACNB.US,D,20230424,000000,31.32,31.52,31,31.51,4299,0
+ACNB.US,D,20230425,000000,31.55,31.8231,30.86,30.86,7452,0
+ACNB.US,D,20230426,000000,30.75,31.49,30.5501,30.84,9874,0
+ACNB.US,D,20230427,000000,30.96,31.42,30.95,31.42,10274,0
+ACNB.US,D,20230428,000000,30.6805,31.255,30.33,30.33,5120,0
+ACNB.US,D,20230501,000000,30,30.12,28.3,29.3,14911,0
+ACNB.US,D,20230502,000000,29.1023,29.17,28.61,28.78,10686,0
+ACNB.US,D,20230503,000000,29,30.57,28.45,28.5,10810,0
+ACNB.US,D,20230504,000000,28.41,29.0325,27,27.43,10326,0
+ACNB.US,D,20230505,000000,28.14,28.14,27.4301,27.98,5319,0
+ACNB.US,D,20230508,000000,28.1,28.69,28.0001,28.28,12312,0
+ACNB.US,D,20230509,000000,28.1,28.1,27.99,27.99,1514,0
+ACNB.US,D,20230510,000000,28.23,28.23,27.5001,28.18,10574,0
+ACNB.US,D,20230511,000000,27.79,28.94,27.72,28.05,5350,0
+ACNB.US,D,20230512,000000,28.28,28.7,28.2006,28.5,6777,0
+ACNB.US,D,20230515,000000,28.84,29.87,28.7506,29.56,5965,0
+ACNB.US,D,20230516,000000,30.3999,30.3999,28.71,29.07,4113,0
+ACNB.US,D,20230517,000000,29.22,29.261,28.65,28.8,17783,0
+ACNB.US,D,20230518,000000,28.71,28.83,27.97,28.83,6434,0
+ACNB.US,D,20230519,000000,29.33,30.0447,29.3,29.7,6512,0
+ACNB.US,D,20230522,000000,29.92,30.4,29.92,29.98,11629,0
+ACNB.US,D,20230523,000000,30.1531,30.62,30.1152,30.59,9264,0
+ACNB.US,D,20230524,000000,30.24,31.34,30.24,30.25,21438,0
+ACNB.US,D,20230525,000000,30.37,31.05,30.37,30.77,6060,0
+ACNB.US,D,20230526,000000,30.78,30.825,30.7,30.7,4836,0
+ACNB.US,D,20230530,000000,30.49,30.9189,30.05,30.32,5950,0
+ACNB.US,D,20230531,000000,29.805,29.805,29.065,29.45,6400,0
+ACNB.US,D,20230601,000000,29.915,30.74,29.47,30.21,6330,0
+ACNB.US,D,20230602,000000,30.69,32.41,30.49,32.34,13695,0
+ACNB.US,D,20230605,000000,32.3,32.3,28.97,29.3,12767,0
+ACNB.US,D,20230606,000000,29.35,31.545,29.35,31.48,14626,0
+ACNB.US,D,20230607,000000,31.74,36.95,31.74,36.74,37710,0
+ACNB.US,D,20230608,000000,36.7,36.7,33.9601,35.94,18880,0
+ACNB.US,D,20230609,000000,35.94,35.94,34.585,35.3,10217,0
+ACNB.US,D,20230612,000000,34.9,35.5,34.505,35.01,15141,0
+ACNB.US,D,20230613,000000,35.26,35.66,34.83,35.16,19814,0
+ACNB.US,D,20230614,000000,35.13,35.13,34.03,34.16,11179,0
+ACNB.US,D,20230615,000000,34.38,35.0128,33.3,33.3,14599,0
+ACNB.US,D,20230616,000000,33.75,33.75,32.165,32.56,22746,0
+ACNB.US,D,20230620,000000,32.72,33,31.57,31.6,7307,0
+ACNB.US,D,20230621,000000,32.7789,32.7789,31.269,31.39,10014,0
+ACNB.US,D,20230622,000000,31.66,32.56,31.25,32.47,12760,0
+ACNB.US,D,20230623,000000,32.22,34.49,31.5474,33.83,62629,0
+ACNB.US,D,20230626,000000,34.1,34.6644,33.33,33.9,20577,0
+ACNB.US,D,20230627,000000,33.8,34.09,33.13,33.13,16443,0
+ACNB.US,D,20230628,000000,33.4,33.4,32.05,32.45,5138,0
+ACNB.US,D,20230629,000000,32.58,33.529,32.58,32.95,16077,0
+ACNB.US,D,20230630,000000,33.3,33.39,32.95,33.17,8782,0
+ACNB.US,D,20230703,000000,32.81,33.38,32.67,33.38,7133,0
+ACNB.US,D,20230705,000000,33.25,33.5,32.17,32.17,17721,0
+ACNB.US,D,20230706,000000,32.4,32.4,31,31.23,9744,0
+ACNB.US,D,20230707,000000,31.21,32.86,31.21,32.49,30303,0
+ACNB.US,D,20230710,000000,32.4,32.735,32,32,7087,0
+ACNB.US,D,20230711,000000,32.27,32.65,32.1335,32.47,10522,0
+ACNB.US,D,20230712,000000,32.63,32.63,31.98,31.98,8210,0
+ACNB.US,D,20230713,000000,32.025,32.31,31.804,32.09,6708,0
+ACNB.US,D,20230714,000000,31.7186,32.1299,31.51,31.51,8888,0
+ACNB.US,D,20230717,000000,32.4,33,32.4,32.88,7772,0
+ACNB.US,D,20230718,000000,32.81,33.89,31.7362,33.89,32020,0
+ACNB.US,D,20230719,000000,34.3,34.3,33.64,34.17,10452,0
+ACNB.US,D,20230720,000000,33.95,34.75,33.705,34.75,12244,0
+ACNB.US,D,20230721,000000,34.75,34.75,33.11,33.11,17692,0
+ACNB.US,D,20230724,000000,33.46,33.9,32.965,33.8,10376,0
+ACNB.US,D,20230725,000000,33.06,33.9427,32.94,33.22,11108,0
+ACNB.US,D,20230726,000000,32.98,34.47,32.62,34.43,14510,0
+ACNB.US,D,20230727,000000,34.56,34.56,32.33,32.96,25816,0
+ACNB.US,D,20230728,000000,33.01,33.98,32.29,33.87,25144,0
+ACNB.US,D,20230731,000000,34.17,34.74,33.56,34.7,15553,0
+ACNB.US,D,20230801,000000,34.4,34.69,33.51,34.58,25868,0
+ACNB.US,D,20230802,000000,34.14,35.33,34.14,35.07,23860,0
+ACNB.US,D,20230803,000000,34.71,35.03,34.54,34.77,12918,0
+ACNB.US,D,20230804,000000,35,35.8931,34.01,34.11,34876,0
+ACNB.US,D,20230807,000000,34.52,34.765,33.6101,34.64,29177,0
+ACNB.US,D,20230808,000000,34.42,34.694,33.665,34.51,23902,0
+ACNB.US,D,20230809,000000,34.08,34.66,34.08,34.25,18109,0
+ACNB.US,D,20230810,000000,34.54,34.54,33.75,34.32,14414,0
+ACNB.US,D,20230811,000000,33.97,34.34,33.815,34.11,22610,0
+ACNB.US,D,20230814,000000,33.84,34.04,33.72,33.86,15310,0
+ACNB.US,D,20230815,000000,33.46,33.75,33.15,33.39,13310,0
+ACNB.US,D,20230816,000000,33.7441,34.18,33.6039,33.9,9956,0
+ACNB.US,D,20230817,000000,33.96,34.1,33.77,33.77,7237,0
+ACNB.US,D,20230818,000000,33.55,33.87,32.1001,33.08,32416,0
+ACNB.US,D,20230821,000000,32.74,32.93,32.54,32.69,14392,0
+ACNB.US,D,20230822,000000,32.5,33,32.18,32.28,7726,0
+ACNB.US,D,20230823,000000,32.14,33.51,32.14,33.18,10843,0
+ACNB.US,D,20230824,000000,32.89,33.63,32.5701,33.43,9482,0
+ACNB.US,D,20230825,000000,33.73,33.8,33.52,33.7,5082,0
+ACNB.US,D,20230828,000000,33.99,33.99,33.21,33.21,11649,0
+ACNB.US,D,20230829,000000,33.43,34.02,33.43,33.81,7215,0
+ACNB.US,D,20230830,000000,33.57,33.57,32.39,32.39,10842,0
+ACNB.US,D,20230831,000000,32.13,32.43,31.82,31.83,14097,0
+ACNB.US,D,20230901,000000,32.55,33.48,32.55,33.39,10284,0
+ACNB.US,D,20230905,000000,32.94,33.38,32.5,33.07,11441,0
+ACNB.US,D,20230906,000000,33.08,33.08,32.05,32.1,11237,0
+ACNB.US,D,20230907,000000,32.07,32.3,31.04,31.4,36503,0
+ACNB.US,D,20230908,000000,31.28,32.84,31.28,32.84,13400,0
+ACNB.US,D,20230911,000000,33.02,33.02,31.58,31.58,20414,0
+ACNB.US,D,20230912,000000,31.51,32.68,31.4,32.55,17337,0
+ACNB.US,D,20230913,000000,32.77,33.2,32.32,32.95,19054,0
+ACNB.US,D,20230914,000000,33.01,33.35,32.83,32.9,5709,0
+ACNB.US,D,20230915,000000,32.98,33.22,32.77,33.22,27363,0
+ACNB.US,D,20230918,000000,32.98,33.41,32.98,33.1,12707,0
+ACNB.US,D,20230919,000000,33.17,33.86,32.99,33.3,13128,0
+ACNB.US,D,20230920,000000,33.21,34.085,33.16,33.51,10895,0
+ACNB.US,D,20230921,000000,33.52,33.52,32.23,32.23,12406,0
+ACNB.US,D,20230922,000000,32.17,32.2894,32,32,6768,0
+ACNB.US,D,20230925,000000,32.02,32.75,32.02,32.53,9096,0
+ACNB.US,D,20230926,000000,32.3858,32.3858,31.37,31.37,11970,0
+ACNB.US,D,20230927,000000,31.6,32.22,31.43,31.9,8202,0
+ACNB.US,D,20230928,000000,32.11,32.71,32,32.27,8698,0
+ACNB.US,D,20230929,000000,32.08,32.3,31.61,31.61,7449,0
+ACNB.US,D,20231002,000000,31.59,31.85,31.315,31.64,9587,0
+ACNB.US,D,20231003,000000,31.77,32.16,31.59,31.77,12118,0
+ACNB.US,D,20231004,000000,32.14,32.48,32.01,32.32,6660,0
+ACNB.US,D,20231005,000000,32.42,32.75,32.02,32.39,14725,0
+ACNB.US,D,20231006,000000,32.75,33.21,32.64,32.895,8723,0
+ACNB.US,D,20231009,000000,32.48,32.89,32.46,32.47,5748,0
+ACNB.US,D,20231010,000000,32.72,33.35,32.7,32.7,11478,0
+ACNB.US,D,20231011,000000,33.01,33.17,32.44,32.99,4660,0
+ACNB.US,D,20231012,000000,32.81,32.81,32.81,32.81,3955,0
+ACNB.US,D,20231013,000000,32.72,32.92,32.72,32.92,4183,0
+ACNB.US,D,20231016,000000,33.08,33.54,32.45,33.05,15364,0
+ACNB.US,D,20231017,000000,33.38,34.6,33.38,33.6,13012,0
+ACNB.US,D,20231018,000000,33.63,33.7891,32.85,32.85,12646,0
+ACNB.US,D,20231019,000000,32.4,32.66,32.4,32.66,7077,0
+ACNB.US,D,20231020,000000,32.95,32.97,32.38,32.4,13360,0
+ACNB.US,D,20231023,000000,31.9147,33.27,31.9147,33,9016,0
+ACNB.US,D,20231024,000000,32.75,32.76,32.7,32.7,9021,0
+ACNB.US,D,20231025,000000,31.776,32.81,31.776,32.01,6206,0
+ACNB.US,D,20231026,000000,32.5447,33.13,32,33.13,5016,0
+ACNB.US,D,20231027,000000,32.79,32.89,32.45,32.45,7884,0
+ACNB.US,D,20231030,000000,33.38,34.15,32.9166,34.15,9307,0
+ACNB.US,D,20231031,000000,34.45,34.48,34.01,34.41,6390,0
+ACNB.US,D,20231101,000000,34.41,34.72,34,34,7161,0
+ACNB.US,D,20231102,000000,34.5553,35.14,34.5553,34.95,15665,0
+ACNB.US,D,20231103,000000,35.25,36.25,35.25,36.15,15060,0
+ACNB.US,D,20231106,000000,36,36.15,34.845,35.15,6534,0
+ACNB.US,D,20231107,000000,34.31,34.84,34.31,34.84,5742,0
+ACNB.US,D,20231108,000000,34.0088,34.89,34.0088,34.5,27972,0
+ACNB.US,D,20231109,000000,34.5413,34.71,34.5,34.65,5217,0
+ACNB.US,D,20231110,000000,34.99,35.43,34.99,35.3,7931,0
+ACNB.US,D,20231113,000000,35.1,35.71,35.0599,35.71,7613,0
+ACNB.US,D,20231114,000000,36,39.35,35.98,38.8,28988,0
+ACNB.US,D,20231115,000000,38.5,39.63,38,38.52,13050,0
+ACNB.US,D,20231116,000000,38.53,38.76,38.0291,38.4,7227,0
+ACNB.US,D,20231117,000000,38.84,39.35,38.84,38.87,13774,0
+ACNB.US,D,20231120,000000,39.68,39.85,38.2001,38.85,15980,0
+ACNB.US,D,20231121,000000,38.33,38.82,38.25,38.26,8229,0
+ACNB.US,D,20231122,000000,38,38.56,38,38.56,7286,0
+ACNB.US,D,20231124,000000,38.6113,39.43,38.6113,39.36,8528,0
+ACNB.US,D,20231127,000000,39.36,39.54,38.75,38.78,15476,0
+ACNB.US,D,20231128,000000,38.36,38.8799,38.35,38.5,23397,0
+ACNB.US,D,20231129,000000,38.53,39.4,38.53,39.4,12307,0
+ACNB.US,D,20231130,000000,39.86,39.86,38.277,39.08,11492,0
+ACNB.US,D,20231201,000000,39.5236,41.225,39.38,40.54,20921,0
+ACNB.US,D,20231204,000000,40.9701,41.75,40.71,41.75,23590,0
+ACNB.US,D,20231205,000000,41.86,42,40.52,40.94,10783,0
+ACNB.US,D,20231206,000000,41.44,41.77,40.0101,40.02,21831,0
+ACNB.US,D,20231207,000000,40.425,40.7723,39.49,39.96,13119,0
+ACNB.US,D,20231208,000000,40.13,40.36,39.55,39.8,11332,0
+ACNB.US,D,20231211,000000,39.99,40.51,39.99,40.24,17573,0
+ACNB.US,D,20231212,000000,39.9,40,39.5566,39.72,11391,0
+ACNB.US,D,20231213,000000,40.05,41.99,39.33,41.61,31612,0
+ACNB.US,D,20231214,000000,42,45.34,41.85,45.04,45544,0
+ACNB.US,D,20231215,000000,45.47,48.55,45,47.59,65052,0
+ACNB.US,D,20231218,000000,47.2,47.28,44.83,44.87,54373,0
+ACNB.US,D,20231219,000000,44.92,45.49,43.815,43.99,32594,0
+ACNB.US,D,20231220,000000,43.91,45.39,42.9215,43.94,23236,0
+ACNB.US,D,20231221,000000,44.51,46.19,44.3006,45.62,10341,0
+ACNB.US,D,20231222,000000,45.35,46.97,44.65,46.81,18678,0
+ACNB.US,D,20231226,000000,47.28,47.3995,46.4801,46.76,20898,0
+ACNB.US,D,20231227,000000,46.74,47.14,45.855,45.99,14305,0
+ACNB.US,D,20231228,000000,45.59,46.11,45.59,46.11,10251,0
+ACNB.US,D,20231229,000000,46.58,47.17,44.76,44.76,11297,0
+ACNB.US,D,20240102,000000,44,46.9266,43.41,46.42,45514,0
+ACNB.US,D,20240103,000000,46.33,46.9927,44.15,44.22,33020,0
+ACNB.US,D,20240104,000000,44.67,45.375,44.5,44.97,14716,0
+ACNB.US,D,20240105,000000,44.48,45.93,44.17,44.64,34812,0
+ACNB.US,D,20240108,000000,45.11,46,44.0001,45.06,24853,0
+ACNB.US,D,20240109,000000,44.38,46.3249,43.63,43.9,10759,0
+ACNB.US,D,20240110,000000,43.045,43.355,42.85,43.2,14017,0
+ACNB.US,D,20240111,000000,42.69,43.7,41.2738,43.67,26779,0
+ACNB.US,D,20240112,000000,44.02,44.46,42.57,44.26,11198,0
+ACNB.US,D,20240116,000000,43.35,43.35,40.97,41.05,37311,0
+ACNB.US,D,20240117,000000,40.5,44.5,40.45,43.71,57444,0
+ACNB.US,D,20240118,000000,43.82,44.36,43.4975,43.98,35377,0
+ACNB.US,D,20240119,000000,44.27,44.82,43.84,44.79,25714,0
+ACNB.US,D,20240122,000000,45,46.56,45,46.39,10710,0
+ACNB.US,D,20240123,000000,46.99,46.99,46.255,46.29,11441,0
+ACNB.US,D,20240124,000000,46.9,47,46,46.66,24470,0
+ACNB.US,D,20240125,000000,46.9,46.9,45.735,46.25,23712,0
+ACNB.US,D,20240126,000000,46.91,46.99,46.0201,46.64,7265,0
+ACNB.US,D,20240129,000000,46.32,46.4,44.651,45.74,37225,0
+ACNB.US,D,20240130,000000,45.11,45.11,42.83,42.83,12203,0
+ACNB.US,D,20240131,000000,42.79,43.49,38.91,39.03,46176,0
+ACNB.US,D,20240201,000000,38.72,39.7,37.85,38.95,44740,0
+ACNB.US,D,20240202,000000,38.12,38.23,35.91,36.08,38214,0
+ACNB.US,D,20240205,000000,35.56,38.42,35.4,36.89,28780,0
+ACNB.US,D,20240206,000000,36.59,36.6,35.27,36.31,20155,0
+ACNB.US,D,20240207,000000,35.77,36.9199,34.5,36.15,13750,0
+ACNB.US,D,20240208,000000,36.15,36.3,35.88,36.06,12867,0
+ACNB.US,D,20240209,000000,36.07,37.475,36.07,37.06,9793,0
+ACNB.US,D,20240212,000000,38.44,39.49,38.44,38.53,17921,0
+ACNB.US,D,20240213,000000,37.21,37.21,35.6442,36.55,24501,0
+ACNB.US,D,20240214,000000,37.2,37.7975,36.08,37.19,17172,0
+ACNB.US,D,20240215,000000,37.2,39.69,37.2,39.4,13470,0
+ACNB.US,D,20240216,000000,39.26,39.26,37.4516,37.83,8271,0
+ACNB.US,D,20240220,000000,37.23,37.23,36.85,36.86,6064,0
+ACNB.US,D,20240221,000000,36.86,36.86,36.28,36.28,10350,0
+ACNB.US,D,20240222,000000,36.1,36.1,35.4201,35.85,25661,0
+ACNB.US,D,20240223,000000,35.48,35.9,35.48,35.9,3194,0
+ACNB.US,D,20240226,000000,35.5,36.55,35.1901,35.97,5037,0
+ACNB.US,D,20240227,000000,36.47,36.96,36.32,36.32,4861,0
+ACNB.US,D,20240228,000000,36.16,36.7,35.5,35.5,6270,0
+ACNB.US,D,20240229,000000,36.06,36.22,34.76,35.24,19557,0
+ACNB.US,D,20240301,000000,35.6347,35.82,34.825,35.76,9475,0
+ACNB.US,D,20240304,000000,35.97,35.97,34.89,34.89,3436,0
+ACNB.US,D,20240305,000000,34.92,35.59,34.92,35.4,10299,0
+ACNB.US,D,20240306,000000,35.8,35.8,34.35,35,7798,0
+ACNB.US,D,20240307,000000,35.03,35.3055,34.84,35.1,5568,0
+ACNB.US,D,20240308,000000,35.58,35.58,35.04,35.45,5007,0
+ACNB.US,D,20240311,000000,35,35,34.61,34.61,6150,0
+ACNB.US,D,20240312,000000,34.2015,34.24,34.08,34.08,5288,0
+ACNB.US,D,20240313,000000,34.41,35.35,34.3923,34.91,13078,0
+ACNB.US,D,20240314,000000,34.85,35.13,34,34.07,15634,0
+ACNB.US,D,20240315,000000,34.07,35.6369,34.07,35.56,44828,0
+ACNB.US,D,20240318,000000,35.2,35.8,34.0901,35.16,8703,0
+ACNB.US,D,20240319,000000,34.9891,35.69,34.9891,35.12,12081,0
+ACNB.US,D,20240320,000000,35.7399,36.18,34.72,36.08,11672,0
+ACNB.US,D,20240321,000000,35.8499,36.84,35.79,36.83,17682,0
+ACNB.US,D,20240322,000000,35.2201,35.78,35.2201,35.5,6776,0
+ACNB.US,D,20240325,000000,35.16,36.1925,35,35.1,7142,0
+ACNB.US,D,20240326,000000,35.65,36.0478,35.36,35.36,5872,0
+ACNB.US,D,20240327,000000,35.5,37.62,35.5,36.89,15615,0
+ACNB.US,D,20240328,000000,37.98,37.98,36.21,37.6,32930,0
+ACNB.US,D,20240401,000000,36.5143,36.8085,35.46,35.8,15126,0
+ACNB.US,D,20240402,000000,35.42,35.55,34.87,35.2,10803,0
+ACNB.US,D,20240403,000000,34.78,35.885,34.78,34.88,11967,0
+ACNB.US,D,20240404,000000,35.88,35.92,35.26,35.69,11310,0
+ACNB.US,D,20240405,000000,35.0265,35.51,34.75,34.75,8434,0
+ACNB.US,D,20240408,000000,34.83,35.5,34.83,35.5,3399,0
+ACNB.US,D,20240409,000000,35.64,35.95,34.3537,34.88,3672,0
+ACNB.US,D,20240410,000000,34.5,34.77,31.935,32.59,14612,0
+ACNB.US,D,20240411,000000,32.5508,33.39,32.5508,33.39,8374,0
+ACNB.US,D,20240412,000000,33.06,33.6865,32.335,32.65,5545,0
+ACNB.US,D,20240415,000000,32.4213,32.8,32.4213,32.63,5106,0
+ACNB.US,D,20240416,000000,32.7,32.7,31.82,32.15,5423,0
+ACNB.US,D,20240417,000000,31.5422,31.8,31.27,31.4,6500,0
+ACNB.US,D,20240418,000000,30.8341,31.755,30.8341,31.1,19586,0
+ACNB.US,D,20240419,000000,30.89,31.92,30.89,31.915,12157,0
+ACNB.US,D,20240422,000000,33.99,34.96,33.95,34.76,24234,0
+ACNB.US,D,20240423,000000,34.13,34.74,33.96,34.25,13300,0
+ACNB.US,D,20240424,000000,34.25,35,33.41,33.98,11271,0
+ACNB.US,D,20240425,000000,32.61,33.33,32.61,33.2,11043,0
+ACNB.US,D,20240426,000000,33.2,34.3521,32.9776,34.16,6543,0
+ACNB.US,D,20240429,000000,33.0473,33.955,32.22,32.25,25556,0
+ACNB.US,D,20240430,000000,32.05,32.9997,31.8,32.54,12711,0
+ACNB.US,D,20240501,000000,32.24,34.5,32.24,33.13,12270,0
+ACNB.US,D,20240502,000000,33,33.96,33,33.41,12703,0
+ACNB.US,D,20240503,000000,33.5,33.5,33.05,33.24,6848,0
+ACNB.US,D,20240506,000000,33.3,33.459,32.8903,33.34,5874,0
+ACNB.US,D,20240507,000000,32.5,32.822,32.18,32.18,11090,0
+ACNB.US,D,20240508,000000,31.3425,32.33,31.3425,32.33,5423,0
+ACNB.US,D,20240509,000000,32.035,32.98,31.945,32.98,7392,0
+ACNB.US,D,20240510,000000,32.52,32.56,32.1,32.38,4468,0
+ACNB.US,D,20240513,000000,32.951,34.5,32.76,34.01,25931,0
+ACNB.US,D,20240514,000000,34.5,34.94,33.55,33.55,8933,0
+ACNB.US,D,20240515,000000,33.77,33.9059,33.25,33.8,8206,0
+ACNB.US,D,20240516,000000,33,33.91,33,33.91,6816,0
+ACNB.US,D,20240517,000000,34.09,34.785,33.89,33.92,7037,0
+ACNB.US,D,20240520,000000,33.68,34.2115,31.52,31.52,32344,0
+ACNB.US,D,20240521,000000,31.53,32.355,31.53,32.01,6903,0
+ACNB.US,D,20240522,000000,32.215,32.47,32.0434,32.47,6859,0
+ACNB.US,D,20240523,000000,31.928,33.35,31.65,32.19,22442,0
+ACNB.US,D,20240524,000000,32.4,32.805,31.7,31.99,31103,0
+ACNB.US,D,20240528,000000,31.9,32.8039,31.9,32.15,11543,0
+ACNB.US,D,20240529,000000,31.425,31.46,30.95,30.99,10129,0
+ACNB.US,D,20240530,000000,31.59,32.22,30.93,31.97,15463,0
+ACNB.US,D,20240531,000000,31.1,31.86,31.1,31.57,12221,0
+ACNB.US,D,20240603,000000,31.85,31.85,30.78,30.78,6857,0
+ACNB.US,D,20240604,000000,30.3308,30.71,30.24,30.55,8976,0
+ACNB.US,D,20240605,000000,31.2527,31.34,30.364,31.07,13422,0
+ACNB.US,D,20240606,000000,30.99,30.99,30.705,30.87,4518,0
+ACNB.US,D,20240607,000000,30.9259,31.3,30.66,31,8108,0
+ACNB.US,D,20240610,000000,30.6347,31.23,30.5967,31.23,13530,0
+ACNB.US,D,20240611,000000,30.75,31.03,30.75,31.03,6931,0
+ACNB.US,D,20240612,000000,31.24,32.23,31.24,31.78,7879,0
+ACNB.US,D,20240613,000000,32.06,32.33,31.22,31.56,9332,0
+ACNB.US,D,20240614,000000,31.4,31.4,30.65,31.07,7738,0
+ACNB.US,D,20240617,000000,31.42,31.42,30.5162,31.39,19863,0
+ACNB.US,D,20240618,000000,31.98,31.99,31.78,31.99,8369,0
+ACNB.US,D,20240620,000000,31.67,32.04,31.155,31.65,11829,0
+ACNB.US,D,20240621,000000,32.01,32.8,32,32.76,28530,0
+ACNB.US,D,20240624,000000,32.56,33.41,32.56,33.26,8203,0
+ACNB.US,D,20240625,000000,33.65,33.65,32.5,32.5,4230,0
+ACNB.US,D,20240626,000000,32.2,32.84,32.095,32.84,12379,0
+ACNB.US,D,20240627,000000,33.18,34.33,33.18,34.33,7264,0
+ACNB.US,D,20240628,000000,34.52,36.4,34.52,36.27,76142,0
+ACNB.US,D,20240701,000000,36.06,36.5,35.705,36.16,28178,0
+ACNB.US,D,20240702,000000,36.24,36.31,35.7,35.7,5535,0
+ACNB.US,D,20240703,000000,35.9,35.9,34.9,34.9,2354,0
+ACNB.US,D,20240705,000000,34.84,34.84,32.61,32.61,19899,0
+ACNB.US,D,20240708,000000,32.83,33.41,32.55,33.05,23738,0
+ACNB.US,D,20240709,000000,32.66,34.12,32.5097,33.54,24523,0
+ACNB.US,D,20240710,000000,33.72,34.58,33.72,34.58,6945,0
+ACNB.US,D,20240711,000000,35.28,37.5,35.28,37.38,20805,0
+ACNB.US,D,20240712,000000,37.79,38.05,37.06,37.31,14370,0
+ACNB.US,D,20240715,000000,37.67,39.48,37.67,39.05,19480,0
+ACNB.US,D,20240716,000000,39.48,41.63,39.48,41.36,26343,0
+ACNB.US,D,20240717,000000,40.94,41.88,40.4603,41.65,21739,0
+ACNB.US,D,20240718,000000,41.35,41.79,39.59,40.41,33025,0
+ACNB.US,D,20240719,000000,40.6,41,39.97,40.27,18160,0
+ACNB.US,D,20240722,000000,40.08,41.84,39.8501,41.45,13349,0
+ACNB.US,D,20240723,000000,40.02,42.75,40.02,42.56,23395,0
+ACNB.US,D,20240724,000000,42.95,42.95,37.88,38.5,57830,0
+ACNB.US,D,20240725,000000,38.8,39.15,38.2,38.795,48289,0
+ACNB.US,D,20240726,000000,39.21,39.5,38.55,39.08,23357,0
+ACNB.US,D,20240729,000000,39.0355,39.26,37.9701,39,13082,0
+ACNB.US,D,20240730,000000,39.41,39.585,39.08,39.19,13409,0
+ACNB.US,D,20240731,000000,39.61,41.7,39.22,41.48,32287,0
+ACNB.US,D,20240801,000000,41.66,41.9,39.78,40.57,20175,0
+ACNB.US,D,20240802,000000,38.97,38.97,38.37,38.7,10730,0
+ACNB.US,D,20240805,000000,37.21,37.95,35.92,36.51,19920,0
+ACNB.US,D,20240806,000000,36.61,37.11,35.795,37.01,13879,0
+ACNB.US,D,20240807,000000,37.56,38.225,36.65,36.85,7331,0
+ACNB.US,D,20240808,000000,37.84,38.344,37.66,37.8,13328,0
+ACNB.US,D,20240809,000000,37.6,37.84,37.06,37.35,7857,0
+ACNB.US,D,20240812,000000,37.5,37.5,35.37,36.81,13635,0
+ACNB.US,D,20240813,000000,36.95,38.48,36.95,38.48,5697,0
+ACNB.US,D,20240814,000000,38.4,38.9,38,38.11,6927,0
+ACNB.US,D,20240815,000000,39.47,40.65,38.4,39.68,33711,0
+ACNB.US,D,20240816,000000,39.47,39.89,36.54,39.87,12651,0
+ACNB.US,D,20240819,000000,39.93,40.5,39,40.22,24203,0
+ACNB.US,D,20240820,000000,40.39,40.39,39.01,39.25,11153,0
+ACNB.US,D,20240821,000000,39.25,39.64,39.25,39.4,5868,0
+ACNB.US,D,20240822,000000,39.0455,39.68,38.51,39.68,19775,0
+ACNB.US,D,20240823,000000,39.96,42.33,39.96,42.33,23849,0
+ACNB.US,D,20240826,000000,42.54,42.54,40.735,41.1,23700,0
+ACNB.US,D,20240827,000000,40.89,40.99,39.875,40.61,12396,0
+ACNB.US,D,20240828,000000,39.2198,41.5,39.2198,41.49,7889,0
+ACNB.US,D,20240829,000000,41.51,43.5,41.51,42,14113,0
+ACNB.US,D,20240830,000000,41.6,42.66,40.85,42.02,13142,0
+ACNB.US,D,20240903,000000,41.29,41.4456,40.035,40.85,44711,0
+ACNB.US,D,20240904,000000,40.66,40.99,40.35,40.8,14649,0
+ACNB.US,D,20240905,000000,40.16,40.16,40.16,40.16,4298,0
+ACNB.US,D,20240906,000000,40.06,40.06,39.18,39.25,10871,0
+ACNB.US,D,20240909,000000,39.5,40.355,39.49,39.91,14806,0
+ACNB.US,D,20240910,000000,39.61,40.54,39.15,40.54,13628,0
+ACNB.US,D,20240911,000000,40.2,40.63,39.7,40.14,7090,0
+ACNB.US,D,20240912,000000,40.65,41.68,39.5,41.59,15435,0
+ACNB.US,D,20240913,000000,42.35,43,41.655,42.18,15174,0
+ACNB.US,D,20240916,000000,42.25,42.56,41,41.19,26207,0
+ACNB.US,D,20240917,000000,41.44,43.5,41.31,42.76,37685,0
+ACNB.US,D,20240918,000000,43,44.25,42.49,42.88,23392,0
+ACNB.US,D,20240919,000000,43.6,44.1226,43,44.01,16956,0
+ACNB.US,D,20240920,000000,43.36,44.15,43.1741,43.47,51181,0
+ACNB.US,D,20240923,000000,43.79,43.79,42.43,42.9,10420,0
+ACNB.US,D,20240924,000000,43.26,43.67,42.045,43.2,32590,0
+ACNB.US,D,20240925,000000,43.11,43.35,42.215,42.56,9417,0
+ACNB.US,D,20240926,000000,43.21,43.21,41.68,41.82,10305,0
+ACNB.US,D,20240927,000000,42.53,43.5,42.03,43.18,22819,0
+ACNB.US,D,20240930,000000,42.795,43.67,42.68,43.67,23057,0
+ACNB.US,D,20241001,000000,43.21,43.21,41.68,41.79,11736,0
+ACNB.US,D,20241002,000000,41.755,42.3,41.525,42.26,13335,0
+ACNB.US,D,20241003,000000,42.11,42.4937,42,42.24,12263,0
+ACNB.US,D,20241004,000000,42.75,43.9,42.25,42.25,18773,0
+ACNB.US,D,20241007,000000,41.75,42.43,41.5,42.43,8703,0
+ACNB.US,D,20241008,000000,42.09,42.5488,41.85,42.06,8386,0
+ACNB.US,D,20241009,000000,42.31,42.475,41.7,41.99,18578,0
+ACNB.US,D,20241010,000000,41.5,42,40.7301,41.86,10484,0
+ACNB.US,D,20241011,000000,42,43.24,42,42.54,13268,0
+ACNB.US,D,20241014,000000,42.46,42.63,42.26,42.35,8489,0
+ACNB.US,D,20241015,000000,41.71,44.4999,41.56,42.73,18486,0
+ACNB.US,D,20241016,000000,43.27,43.75,42.68,43.59,21587,0
+ACNB.US,D,20241017,000000,43.86,44.4454,43.31,44.16,23625,0
+ACNB.US,D,20241018,000000,43.95,44.31,43.95,44.1,6552,0
+ACNB.US,D,20241021,000000,43.01,43.01,42.24,42.24,8360,0
+ACNB.US,D,20241022,000000,42.72,43.4839,42.72,43.28,14052,0
+ACNB.US,D,20241023,000000,42.99,43.47,42.69,43.47,5977,0
+ACNB.US,D,20241024,000000,42.28,43.68,42.28,42.88,9416,0
+ACNB.US,D,20241025,000000,43.05,43.05,42,42,5898,0
+ACNB.US,D,20241028,000000,42.83,42.9,42.06,42.23,11076,0
+ACNB.US,D,20241029,000000,41.9,42.05,41.52,41.52,7854,0
+ACNB.US,D,20241030,000000,41.5,42.8,41.5,41.99,7116,0
+ACNB.US,D,20241031,000000,41.95,42.095,41.84,42,19293,0
+ACNB.US,D,20241101,000000,42.09,42.09,41.5,41.64,6456,0
+ACNB.US,D,20241104,000000,41.0308,41.79,41.0308,41.79,7775,0
+ACNB.US,D,20241105,000000,42.45,43.18,42.45,43.18,12822,0
+ACNB.US,D,20241106,000000,44.99,50.72,43.99,50.72,59564,0
+ACNB.US,D,20241107,000000,50.23,50.23,45.9,46.91,34121,0
+ACNB.US,D,20241108,000000,46.51,47.57,46.1,47.55,28848,0
+ACNB.US,D,20241111,000000,48.03,49.17,48.03,49.16,16477,0
+ACNB.US,D,20241112,000000,47.608,49.33,47.36,48.12,21644,0
+ACNB.US,D,20241113,000000,48.28,48.65,47.43,47.61,35703,0
+ACNB.US,D,20241114,000000,47.66,48.25,46.7,47.5,28968,0
+ACNB.US,D,20241115,000000,47.96,47.96,47,47.45,11118,0
+ACNB.US,D,20241118,000000,47.12,49.0103,46.24,46.35,18259,0
+ACNB.US,D,20241119,000000,46.89,47.8693,46.89,47.13,11314,0
+ACNB.US,D,20241120,000000,46.665,47.17,46.63,47.17,24590,0
+ACNB.US,D,20241121,000000,47.5,48.3952,46.93,47.62,23481,0
+ACNB.US,D,20241122,000000,48.7033,48.7033,47.7,47.96,19230,0
+ACNB.US,D,20241125,000000,48.46,49.25,48.37,48.37,20931,0
+ACNB.US,D,20241126,000000,47.94,48.16,46.81,46.81,12707,0
+ACNB.US,D,20241127,000000,47.085,47.29,46.915,46.96,8680,0
+ACNB.US,D,20241129,000000,46.67,47.49,46.66,46.86,4621,0
+ACNB.US,D,20241202,000000,47.17,47.17,45.8029,46.48,18627,0
+ACNB.US,D,20241203,000000,45.775,46.1332,44.89,45,12219,0
+ACNB.US,D,20241204,000000,44.88,46.6988,44.88,46.33,15558,0
+ACNB.US,D,20241205,000000,46.5,46.74,45.5116,46.26,18411,0
+ACNB.US,D,20241206,000000,46.11,46.74,46.11,46.74,8357,0
+ACNB.US,D,20241209,000000,47.01,47.025,45.43,45.6,20363,0
+ACNB.US,D,20241210,000000,45.59,46.44,44.51,46.12,17645,0
+ACNB.US,D,20241211,000000,46.53,47.49,46.41,46.71,12851,0
+ACNB.US,D,20241212,000000,46.45,46.6,45.83,46.44,13695,0
+ACNB.US,D,20241213,000000,46.26,46.2862,45.5,45.71,7807,0
+ACNB.US,D,20241216,000000,45.43,46.9,45.43,46.31,9868,0
+ACNB.US,D,20241217,000000,46.16,46.475,45.0802,45.65,22837,0
+ACNB.US,D,20241218,000000,46.17,46.3,42,42.87,17367,0
+ACNB.US,D,20241219,000000,43.25,43.25,41.68,41.68,13035,0
+ACNB.US,D,20241220,000000,40.33,42.74,40.33,41.48,50487,0
+ACNB.US,D,20241223,000000,41.18,42.14,40.98,41.44,10880,0
+ACNB.US,D,20241224,000000,41.44,41.76,40.61,40.77,19621,0
+ACNB.US,D,20241226,000000,40.67,41.06,40.566,40.97,17485,0
+ACNB.US,D,20241227,000000,40.32,40.32,39.1701,39.64,12748,0
+ACNB.US,D,20241230,000000,39,39.29,38.2558,39.15,14901,0
+ACNB.US,D,20241231,000000,39.27,40.05,38.71,39.83,22031,0
+ACNB.US,D,20250102,000000,40,40.635,38.0668,38.53,13057,0
+ACNB.US,D,20250103,000000,38.5,39.36,38.39,39.36,23178,0
+ACNB.US,D,20250106,000000,39.3,39.65,39.115,39.3,24490,0
+ACNB.US,D,20250107,000000,39.13,39.24,38.0983,38.4,17254,0
+ACNB.US,D,20250108,000000,38.01,38.48,37.09,38.1,15295,0
+ACNB.US,D,20250110,000000,37.35,37.35,35.89,36.69,20203,0
+ACNB.US,D,20250113,000000,36.36,37.51,36.36,37.18,12487,0
+ACNB.US,D,20250114,000000,37.61,38.01,37.1,37.95,8502,0
+ACNB.US,D,20250115,000000,39.05,39.05,38.16,38.73,37865,0
+ACNB.US,D,20250116,000000,38.4,38.89,38.3,38.69,61650,0
+ACNB.US,D,20250117,000000,38.84,39.67,38.53,39.58,64332,0
+ACNB.US,D,20250121,000000,39.58,39.97,39.16,39.52,24524,0
+ACNB.US,D,20250122,000000,39.26,39.65,38.02,38.56,76713,0
+ACNB.US,D,20250123,000000,37.98,39.94,37.86,39.37,42803,0
+ACNB.US,D,20250124,000000,39.2,39.82,39.1,39.69,24090,0
+ACNB.US,D,20250127,000000,39.57,40.83,39.5,40.24,37536,0
+ACNB.US,D,20250128,000000,39.87,40.94,39.86,40.21,47587,0
+ACNB.US,D,20250129,000000,40.28,42.35,40.28,42.07,36653,0
+ACNB.US,D,20250130,000000,42.72,42.72,40.78,41,19791,0
+ACNB.US,D,20250131,000000,41.03,41.59,40.44,41.1,28914,0
+ACNB.US,D,20250203,000000,40.7,41.2199,40,40.65,25428,0
+ACNB.US,D,20250204,000000,40.4,41,40.29,40.7,28414,0
+ACNB.US,D,20250205,000000,40.59,40.93,40.59,40.85,17970,0
+ACNB.US,D,20250206,000000,40.85,41.01,40.5,41.01,32025,0
+ACNB.US,D,20250207,000000,40.78,41.02,40,41.01,32181,0
+ACNB.US,D,20250210,000000,41,41.25,40.41,40.9,26672,0
+ACNB.US,D,20250211,000000,40.7,42.32,40.7,41.59,34554,0
+ACNB.US,D,20250212,000000,40.84,40.9,40.18,40.57,31296,0
+ACNB.US,D,20250213,000000,40.82,41.08,40.38,41.08,19948,0
+ACNB.US,D,20250214,000000,41.28,41.6448,40.91,41.53,13592,0
+ACNB.US,D,20250218,000000,41.37,41.99,40.81,41.19,31687,0
+ACNB.US,D,20250219,000000,41,41.13,40.63,41.13,24090,0
+ACNB.US,D,20250220,000000,40.96,41.05,40.29,40.87,57368,0
+ACNB.US,D,20250221,000000,41.27,41.54,39.83,40.49,41716,0
+ACNB.US,D,20250224,000000,40.84,41.445,40.18,40.85,53356,0
+ACNB.US,D,20250225,000000,41.07,41.555,40.78,40.84,33792,0
+ACNB.US,D,20250226,000000,40.85,41.26,40.2432,40.61,36469,0
+ACNB.US,D,20250227,000000,40.6,41.22,40.6,40.79,28469,0
+ACNB.US,D,20250228,000000,40.72,41.16,40.345,40.97,34059,0
+ACNB.US,D,20250303,000000,41.64,44.42,41.6,43.26,53651,0
+ACNB.US,D,20250304,000000,43.1,43.17,41.45,41.86,34411,0
+ACNB.US,D,20250305,000000,41.63,42.69,41.02,41.16,48150,0
+ACNB.US,D,20250306,000000,40.78,41.515,40.08,41.17,84890,0
+ACNB.US,D,20250307,000000,41.17,41.33,39.4968,41.31,48355,0
+ACNB.US,D,20250310,000000,40.77,40.77,38.5001,40.2,60001,0
+ACNB.US,D,20250311,000000,40.21,40.7,39.62,39.92,41417,0
+ACNB.US,D,20250312,000000,40.43,40.89,39.855,40.48,27905,0
+ACNB.US,D,20250313,000000,40.77,40.965,40.35,40.35,31572,0
+ACNB.US,D,20250314,000000,40.67,41.537,40.49,41.3,49762,0
+ACNB.US,D,20250317,000000,41.03,41.5,41.03,41.4,22415,0
+ACNB.US,D,20250318,000000,40.88,41.69,40.88,41.47,28964,0
+ACNB.US,D,20250319,000000,41.525,42.375,41.36,41.89,43630,0
+ACNB.US,D,20250320,000000,41.5,42.387,41.25,41.25,38576,0
+ACNB.US,D,20250321,000000,41.52,42.7475,41.385,42.01,190174,0
+ACNB.US,D,20250324,000000,42.39,42.39,41.69,42.07,30500,0
+ACNB.US,D,20250325,000000,41.97,42.098,41.33,41.35,29309,0
+ACNB.US,D,20250326,000000,42.09,42.09,41.25,41.52,15994,0
+ACNB.US,D,20250327,000000,41.43,41.835,41.1403,41.8,14729,0
+ACNB.US,D,20250328,000000,41.185,41.38,40.94,41.06,18500,0
+ACNB.US,D,20250331,000000,40.91,41.6574,39.64,41.16,64560,0
+ACNB.US,D,20250401,000000,41,42.1399,40.84,41.36,26364,0
+ACNB.US,D,20250402,000000,41.06,41.53,40.41,41.47,26590,0
+ACNB.US,D,20250403,000000,40.07,40.07,38.355,38.45,58692,0
+ACNB.US,D,20250404,000000,37.44,39.085,35.7,38.53,55655,0
+ACNB.US,D,20250407,000000,37.05,39.595,36.4,38.61,37622,0
+ACNB.US,D,20250408,000000,39.51,39.74,38.135,38.55,35544,0
+ACNB.US,D,20250409,000000,38.51,41.67,38.26,40.16,56137,0
+ACNB.US,D,20250410,000000,39.81,39.81,37.78,38.74,44149,0
+ACNB.US,D,20250411,000000,38.87,39.46,38.23,38.45,32556,0
+ACNB.US,D,20250414,000000,38.88,39.62,38.7,39.48,34511,0
+ACNB.US,D,20250415,000000,39.48,40.35,39.48,40.1,39283,0
+ACNB.US,D,20250416,000000,39.88,40.61,39.88,40.35,47938,0
+ACNB.US,D,20250417,000000,40.46,41.175,40.46,40.63,48093,0
+ACNB.US,D,20250421,000000,40.27,40.97,39.75,40.2,44518,0
+ACNB.US,D,20250422,000000,40.4,41.7,40.3275,41.355,34030,0
+ACNB.US,D,20250423,000000,41.63,42.25,41.22,41.66,32425,0
+ACNB.US,D,20250424,000000,41.88,41.88,41.26,41.27,16302,0
+ACNB.US,D,20250425,000000,40.89,41.1,40.24,40.98,24387,0
+ACNB.US,D,20250428,000000,40.88,41.68,40.876,41.49,15500,0
+ACNB.US,D,20250429,000000,41.34,42.59,41.325,42.43,30497,0
+ACNB.US,D,20250430,000000,41.81,42.245,40.675,41.91,26627,0
+ACNB.US,D,20250501,000000,41.68,42.53,40.99,42.2,21235,0
+ACNB.US,D,20250502,000000,42.51,44.2887,42.39,42.97,23261,0
+ACNB.US,D,20250505,000000,42.7,43.5,42.45,42.5,17954,0
+ACNB.US,D,20250506,000000,42.09,42.73,42.09,42.67,15633,0
+ACNB.US,D,20250507,000000,42.7,43.34,41.91,42.27,21266,0
+ACNB.US,D,20250508,000000,42.39,43.39,42.39,42.94,13226,0
+ACNB.US,D,20250509,000000,43.18,43.18,42.77,42.84,14017,0
+ACNB.US,D,20250512,000000,43.97,44.2049,43.13,43.43,20483,0
+ACNB.US,D,20250513,000000,43.89,44.39,43.74,43.99,17409,0
+ACNB.US,D,20250514,000000,43.71,44.05,43.57,44.05,18064,0
+ACNB.US,D,20250515,000000,44.205,44.37,43.855,44.17,17490,0
+ACNB.US,D,20250516,000000,44.06,44.19,43.91,44,20395,0
+ACNB.US,D,20250519,000000,43.77,44.23,43.26,44.18,35179,0
+ACNB.US,D,20250520,000000,44.03,44.31,44.03,44.08,10787,0
+ACNB.US,D,20250521,000000,43.52,43.96,42.7,43.01,17137,0
+ACNB.US,D,20250522,000000,41.81,43.07,41.81,42.48,18385,0
+ACNB.US,D,20250523,000000,41.67,42.225,41.67,41.98,26923,0
+ACNB.US,D,20250527,000000,42.32,42.9,42.25,42.27,19910,0
+ACNB.US,D,20250528,000000,42.51,42.51,41.23,41.63,29989,0
+ACNB.US,D,20250529,000000,42.675,42.74,41.5,42.45,16358,0
+ACNB.US,D,20250530,000000,41.74,42.18,41.5,41.57,17395,0
+ACNB.US,D,20250602,000000,41.08,41.33,40.85,41.03,16506,0
+ACNB.US,D,20250603,000000,40.82,41.95,40.82,41.58,13081,0
+ACNB.US,D,20250604,000000,40.925,41.225,40.67,40.89,15737,0
+ACNB.US,D,20250605,000000,40.7,40.925,40.3755,40.77,23904,0
+ACNB.US,D,20250606,000000,41.39,41.66,41.12,41.65,18467,0
+ACNB.US,D,20250609,000000,41.65,42,41.14,41.53,53577,0
+ACNB.US,D,20250610,000000,41.56,42.88,41.4071,42.88,26647,0
+ACNB.US,D,20250611,000000,42.93,43,42.0884,42.41,27235,0
+ACNB.US,D,20250612,000000,42.49,42.97,41.4765,41.96,21662,0
+ACNB.US,D,20250613,000000,41.5,41.875,40.91,41.11,21978,0
+ACNB.US,D,20250616,000000,41.69,41.69,40.4,40.55,24675,0
+ACNB.US,D,20250617,000000,40.15,40.8699,40.15,40.29,19711,0
+ACNB.US,D,20250618,000000,40.67,41.675,40.5,41.11,28684,0
+ACNB.US,D,20250620,000000,41.42,41.83,41.045,41.29,37466,0
+ACNB.US,D,20250623,000000,41.18,42.105,40.7089,42.02,36309,0
+ACNB.US,D,20250624,000000,42.39,42.81,41.75,42.02,33185,0
+ACNB.US,D,20250625,000000,41.91,42.18,41.65,41.76,19857,0
+ACNB.US,D,20250626,000000,41.65,42.97,41.65,42.97,27452,0
+ACNB.US,D,20250627,000000,42.97,43.49,42.385,43,262854,0
+ACNB.US,D,20250630,000000,43.06,43.61,42.67,42.84,36461,0
+ACNB.US,D,20250701,000000,43.05,44.53,42.94,43.72,22027,0
+ACNB.US,D,20250702,000000,43.095,44.49,43.095,44.23,20230,0
+ACNB.US,D,20250703,000000,44.5,45.095,44.21,44.68,17979,0
+ACNB.US,D,20250707,000000,44.905,44.97,43.72,43.9,27250,0
+ACNB.US,D,20250708,000000,44.61,44.61,43.95,43.97,18725,0
+ACNB.US,D,20250709,000000,44.475,44.475,43.865,44.06,17364,0
+ACNB.US,D,20250710,000000,44.39,44.46,44.16,44.16,15828,0
+ACNB.US,D,20250711,000000,43.78,43.78,42.84,42.84,14985,0
+ACNB.US,D,20250714,000000,43.04,43.7,42.5801,43.69,12462,0
+ACNB.US,D,20250715,000000,43.41,43.41,42.31,42.35,26571,0
+ACNB.US,D,20250716,000000,42.35,43.27,42.2331,43.09,26836,0
+ACNB.US,D,20250717,000000,43.34,43.67,43.26,43.47,20588,0
+ACNB.US,D,20250718,000000,43.87,43.98,43.01,43.03,21791,0
+ACNB.US,D,20250721,000000,43.13,43.63,43.13,43.36,16375,0
+ACNB.US,D,20250722,000000,43.26,43.77,42.99,43.04,19688,0
+ACNB.US,D,20250723,000000,43.6936,43.6936,42.81,43.01,19211,0
+ACNB.US,D,20250724,000000,42.245797,43.06,42.15,42.67,25090,0
+ACNB.US,D,20250725,000000,42.43,42.995,42.05,42.71,26912,0
+ACNB.US,D,20250728,000000,42.56,43.47,42.56,43.36,16031,0
+ACNB.US,D,20250729,000000,43.78,44.05,43.13,43.17,21471,0
+ACNB.US,D,20250730,000000,43.43,43.545,42.25,42.46,25122,0
+ACNB.US,D,20250731,000000,42.04,42.49,41.81,42.1,27567,0
+ACNB.US,D,20250801,000000,41.83,41.83,40.8029,41.33,22682,0
+ACNB.US,D,20250804,000000,41.29,42.24,41.29,41.95,20220,0
+ACNB.US,D,20250805,000000,41.81,42.02,41.0601,41.83,16796,0
+ACNB.US,D,20250806,000000,41.765,41.98,41.2401,41.75,9990,0
+ACNB.US,D,20250807,000000,41.75,42.09,41.3261,41.92,27531,0
+ACNB.US,D,20250808,000000,42.525,42.63,42.22,42.43,9211,0
+ACNB.US,D,20250811,000000,42.37,43.33,42.1,43.18,16520,0
+ACNB.US,D,20250812,000000,43.48,44.74,43.32,44.57,27802,0
+ACNB.US,D,20250813,000000,44.75,45.59,44.75,45.27,31145,0
+ACNB.US,D,20250814,000000,44.85,45.27,44.85,45.12,13708,0
+ACNB.US,D,20250815,000000,45.36,45.55,44.008,44.11,15240,0
+ACNB.US,D,20250818,000000,43.98,44.38,43.835,44.11,9613,0
+ACNB.US,D,20250819,000000,43.97,44.64,43.515,44.35,10868,0
+ACNB.US,D,20250820,000000,44.235,44.68,44.235,44.68,12378,0
+ACNB.US,D,20250821,000000,44.14,46.24,42.632,44.1,65290,0
+ACNB.US,D,20250822,000000,44.48,46.845,44.39,46.59,43443,0
+ACNB.US,D,20250825,000000,46.22,46.53,45.975,46,10536,0
+ACNB.US,D,20250826,000000,45.89,46.695,45.84,46.55,16064,0
+ACNB.US,D,20250827,000000,46.66,46.68,45.94,46.05,17507,0
+ACNB.US,D,20250828,000000,46.2,46.2,45.7261,46.07,7548,0
+ACNB.US,D,20250829,000000,45.94,45.94,45.08,45.32,15113,0
+ACNB.US,D,20250902,000000,44.34,45.04,43.81,44.815,50153,0
+ACNB.US,D,20250903,000000,44.52,45.04,44.49,44.88,24248,0
+ACNB.US,D,20250904,000000,45.24,45.5,45.01,45.5,9911,0
+ACNB.US,D,20250905,000000,45.75,45.75,44.7538,44.91,16333,0
+ACNB.US,D,20250908,000000,44.91,45.18,44.72,45.18,11074,0
+ACNB.US,D,20250909,000000,44.55,44.73,44.49,44.51,10506,0
+ACNB.US,D,20250910,000000,44.47,45.01,44.2,44.87,11385,0
+ACNB.US,D,20250911,000000,44.67,45.47,44.67,45.19,12560,0
+ACNB.US,D,20250912,000000,45.3,45.3,44.67,44.95,12428,0
+ACNB.US,D,20250915,000000,45,46,44.7001,44.77,12214,0
+ACNB.US,D,20250916,000000,45.11,45.11,44.12,44.17,13975,0
+ACNB.US,D,20250917,000000,45.03,46.13,44.885,45.11,24976,0
+ACNB.US,D,20250918,000000,45.47,46.3,44.9,46.02,22482,0
+ACNB.US,D,20250919,000000,45.99,45.99,44.56,45.16,65378,0
+ACNB.US,D,20250922,000000,44.655,44.8577,44.23,44.6,16856,0
+ACNB.US,D,20250923,000000,44.74,44.74,44.14,44.36,12833,0
+ACNB.US,D,20250924,000000,44.505,44.7575,44.45,44.53,11701,0
+ACNB.US,D,20250925,000000,44.34,44.78,44,44.53,19246,0
+ACNB.US,D,20250926,000000,44.65,44.78,44.59,44.67,9298,0
+ACNB.US,D,20250929,000000,44.73,44.73,43.5,43.7,14668,0
+ACNB.US,D,20250930,000000,43.51,44.24,43.5,44.04,15324,0
+ACNB.US,D,20251001,000000,43.81,43.82,43.51,43.51,18613,0
+ACNB.US,D,20251002,000000,43.44,43.5,42.98,43.16,20604,0
+ACNB.US,D,20251003,000000,43.39,44.04,43.39,43.75,11740,0
+ACNB.US,D,20251006,000000,43.96,43.98,43.66,43.98,14357,0
+ACNB.US,D,20251007,000000,43.66,43.91,43.49,43.52,21416,0
+ACNB.US,D,20251008,000000,43.5,43.94,43.3498,43.8,14656,0
+ACNB.US,D,20251009,000000,43.61,43.78,43.25,43.66,9309,0
+ACNB.US,D,20251010,000000,43.57,43.845,42.52,42.52,23033,0
+ACNB.US,D,20251013,000000,43.25,43.9099,42.99,43.71,22427,0
+ACNB.US,D,20251014,000000,43.2,44.7,43.2,44.6,21198,0
+ACNB.US,D,20251015,000000,44.64,44.64,44.1,44.2,15778,0
+ACNB.US,D,20251016,000000,43.52,43.745,42.81,42.96,31953,0
+ACNB.US,D,20251017,000000,43.2,43.9,43,43.23,23819,0
+ACNB.US,D,20251020,000000,43.05,44.29,43.05,44.29,19411,0
+ACNB.US,D,20251021,000000,44.07,44.18,43.425,43.57,20006,0
+ACNB.US,D,20251022,000000,43.77,44.63,43.625,44.39,22953,0
+ACNB.US,D,20251023,000000,44.86,46,44.86,45.77,37667,0
+ACNB.US,D,20251024,000000,45.78,46,45.18,45.33,15646,0
+ACNB.US,D,20251027,000000,45.33,45.445,44.48,44.56,14111,0
+ACNB.US,D,20251028,000000,44.55,45.19,44.13,44.36,12377,0
+ACNB.US,D,20251029,000000,44.06,45.27,43.34,44.1,30262,0
+ACNB.US,D,20251030,000000,44.01,44.97,43.855,44.97,12260,0
+ACNB.US,D,20251031,000000,44.68,45.35,44.365,45.18,17431,0
+ACNB.US,D,20251103,000000,45.53,45.67,45.18,45.36,17531,0
+ACNB.US,D,20251104,000000,45.18,45.97,45.12,45.83,15732,0
+ACNB.US,D,20251105,000000,46,47,42.6,46.91,29735,0
+ACNB.US,D,20251106,000000,46.8,46.99,46.1901,46.7,16017,0
+ACNB.US,D,20251107,000000,46.47,47.29,46.47,46.98,22655,0
+ACNB.US,D,20251110,000000,46.9,47.9,46.61,47.89,16759,0
+ACNB.US,D,20251111,000000,47.98,48.54,47.51,48.32,21958,0
+ACNB.US,D,20251112,000000,48.01,48.535,47.84,47.86,17461,0
+ACNB.US,D,20251113,000000,44.82,48.2,44.82,47.88,24243,0
+ACNB.US,D,20251114,000000,47.325,47.74,47,47.32,21554,0
+ACNB.US,D,20251117,000000,47.535,47.535,45.87,45.87,15473,0
+ACNB.US,D,20251118,000000,45.64,46.71,45.64,46.71,16901,0
+ACNB.US,D,20251119,000000,46.51,47.2,45.79,46.225,24681,0
+ACNB.US,D,20251120,000000,46.82,47.41,46.75,47.19,18961,0
+ACNB.US,D,20251121,000000,47.17,48.9,47.0001,48.61,36424,0
+ACNB.US,D,20251124,000000,48.31,48.42,47.5,48.16,15248,0
+ACNB.US,D,20251125,000000,48.62,49.72,47.77,49.04,24078,0
+ACNB.US,D,20251126,000000,48.75,49.39,48.021,49,32355,0
+ACNB.US,D,20251128,000000,48.5541,48.785,48.14,48.4,7877,0
+ACNB.US,D,20251201,000000,47.83,48.945,47.34,47.92,9498,0
+ACNB.US,D,20251202,000000,48.16524,48.48,48.03,48.3,17064,0
+ACNB.US,D,20251203,000000,48.63,49.48,48.6,49.45,22253,0
+ACNB.US,D,20251204,000000,49.64,49.85,48.83,49.44,29390,0
+ACNB.US,D,20251205,000000,48.501,49.19,48.501,49.16,19060,0
+ACNB.US,D,20251208,000000,49.52,49.78,49.37,49.64,12588,0
+ACNB.US,D,20251209,000000,49.58,51.37,49.58,50.67,31079,0
+ACNB.US,D,20251210,000000,50.44,51.44,50.05,51.1,65105,0
+ACNB.US,D,20251211,000000,50.99,51.865,50.61,51.59,33541,0
+ACNB.US,D,20251212,000000,51.93,52.26,51.4,51.66,35677,0
+ACNB.US,D,20251215,000000,52.02,52.99,51.91,52.61,33925,0
+ACNB.US,D,20251216,000000,52.79,53,51.995,52.51,30478,0
+ACNB.US,D,20251217,000000,52.8,53,52.36,52.85,36586,0
+ACNB.US,D,20251218,000000,53,53.41,51.9585,52.88,37928,0
+ACNB.US,D,20251219,000000,52.81,52.81,51.15,51.57,44905,0
+ACNB.US,D,20251222,000000,51.46,52.25,50.14,50.51,30760,0
+ACNB.US,D,20251223,000000,50.07,50.51,49.465,49.71,18391,0
+ACNB.US,D,20251224,000000,49.83,50.1,49.55,49.71,14349,0
+ACNB.US,D,20251226,000000,49.83,49.83,48.8675,49.4,12339,0
+ACNB.US,D,20251229,000000,49.52,49.67,48.9289,49.15,16728,0
+ACNB.US,D,20251230,000000,49.34,49.34,48.37,48.4,12291,0
+ACNB.US,D,20251231,000000,48.67,48.67,47.82,48.35,20416,0
+ACNB.US,D,20260102,000000,47.57,48.44,46.8601,47.25,25512,0
+ACNB.US,D,20260105,000000,47.17,49.105,47.17,48.43,27761,0
+ACNB.US,D,20260106,000000,48.04,48.44,47.455,48.4,28110,0
+ACNB.US,D,20260107,000000,48.6,48.6,47.3,47.61,18280,0
+ACNB.US,D,20260108,000000,47.25,48.865,47.25,48.66,29280,0
+ACNB.US,D,20260109,000000,48.53,48.935,48.065,48.33,22195,0
+ACNB.US,D,20260112,000000,48.6,48.67,47.71,48.02,24293,0
+ACNB.US,D,20260113,000000,47.87,48.24,47.27,48.24,38953,0
+ACNB.US,D,20260114,000000,47.86,49.2,47.86,48.74,26552,0
+ACNB.US,D,20260115,000000,48.65,50,47.4005,49.64,30492,0
+ACNB.US,D,20260116,000000,49.57,50.05,48.595,49.4,33247,0
+ACNB.US,D,20260120,000000,48.85,49.25,48.5,48.89,23382,0
+ACNB.US,D,20260121,000000,48.58,50.73,48.28,50.71,27773,0
+ACNB.US,D,20260122,000000,50.85,50.89,50.145,50.85,27892,0
+ACNB.US,D,20260123,000000,50.36,50.86,48.46,49.03,21037,0
+ACNB.US,D,20260126,000000,49.01,49.365,48.36,48.36,29179,0
+ACNB.US,D,20260127,000000,48,48.84,48,48.76,32386,0
+ACNB.US,D,20260128,000000,49.75,49.75,48.22,48.48,56547,0
+ACNB.US,D,20260129,000000,49.035,49.97,48.65,49.74,42686,0
+ACNB.US,D,20260130,000000,49.94,50.76,49.11,50.52,31673,0
+ACNB.US,D,20260202,000000,50.38,51.68,50.38,51.49,39150,0
+ACNB.US,D,20260203,000000,51.43,52.55,51,52.2,44205,0
+ACNB.US,D,20260204,000000,52.55,53.3,52.48,53.16,32177,0
+ACNB.US,D,20260205,000000,53.45,53.76,52.34,52.76,26934,0
+ACNB.US,D,20260206,000000,53.38,53.89,52.23,52.765,32449,0
+ACNB.US,D,20260209,000000,52.31,52.94,51.86,52.26,41582,0
+ACNB.US,D,20260210,000000,52.15,52.465,51.18,52.15,28352,0
+ACNB.US,D,20260211,000000,52.62,53.8,51.65,52.69,50280,0
+ACNB.US,D,20260212,000000,53.18,53.18,51.62,52.3,51621,0
+ACNB.US,D,20260213,000000,51.9125,52.96,51.795,52.55,32508,0
+ACNB.US,D,20260217,000000,52.1201,53.52,52.1201,53.18,18545,0
+ACNB.US,D,20260218,000000,53.18,53.84,51.54,51.95,33824,0
diff --git a/daily/us/nasdaq stocks/1/aconw.us.txt b/daily/us/nasdaq stocks/1/aconw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..972abbb5ad2a6b53bbddd5f5b7e5422d01d5e189
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aconw.us.txt	
@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACONW.US,D,20220425,000000,0.77,0.77,0.601,0.601,21617,0
+ACONW.US,D,20220426,000000,0.411,0.5001,0.401,0.401,3701,0
+ACONW.US,D,20220427,000000,0.4001,0.75,0.391,0.6,169074,0
+ACONW.US,D,20220429,000000,0.43,0.52,0.4,0.5,16915,0
+ACONW.US,D,20220502,000000,0.59,0.59,0.59,0.59,299,0
+ACONW.US,D,20220503,000000,0.59,0.643166,0.55,0.6,17202,0
+ACONW.US,D,20220504,000000,0.7,0.75,0.6499,0.7289,66056,0
+ACONW.US,D,20220505,000000,0.69,0.69,0.6198,0.69,8372,0
+ACONW.US,D,20220506,000000,1,1,0.56,0.6,8015,0
+ACONW.US,D,20220509,000000,0.6,0.6,0.564,0.564,717,0
+ACONW.US,D,20220511,000000,0.5,0.6,0.4999,0.5,5615,0
+ACONW.US,D,20220512,000000,0.45,0.5,0.45,0.5,3372,0
+ACONW.US,D,20220513,000000,0.01,0.84,0.01,0.3725,24033,0
+ACONW.US,D,20220516,000000,0.3697,0.3697,0.3697,0.3697,216,0
+ACONW.US,D,20220517,000000,0.21,0.41,0.045,0.3355,12357,0
+ACONW.US,D,20220520,000000,0.214,0.4123,0.214,0.2916,7020,0
+ACONW.US,D,20220523,000000,0.3501,0.7,0.3501,0.496,7200,0
+ACONW.US,D,20220524,000000,0.283,0.48,0.283,0.3562,4409,0
+ACONW.US,D,20220526,000000,0.3286,0.5,0.3286,0.3911,20338,0
+ACONW.US,D,20220602,000000,0.4198,0.4198,0.211,0.4189,2498,0
+ACONW.US,D,20220608,000000,0.4498,0.4498,0.4498,0.4498,420,0
+ACONW.US,D,20220614,000000,0.375,0.42,0.375,0.42,843,0
+ACONW.US,D,20220616,000000,0.25,0.41,0.25,0.41,802,0
+ACONW.US,D,20220617,000000,0.39,0.39,0.339999,0.368,3900,0
+ACONW.US,D,20220623,000000,0.13,0.1405,0.13,0.1405,1719,0
+ACONW.US,D,20220624,000000,0.2,0.22,0.2,0.22,1230,0
+ACONW.US,D,20220627,000000,0.2897,0.39,0.22,0.2679,946,0
+ACONW.US,D,20220629,000000,0.36,0.36,0.36,0.36,247,0
+ACONW.US,D,20220705,000000,0.34,0.34,0.34,0.34,116,0
+ACONW.US,D,20220715,000000,0.2045,0.2045,0.1703,0.1703,3800,0
+ACONW.US,D,20220718,000000,0.19,0.2,0.19,0.2,730,0
+ACONW.US,D,20220720,000000,0.19,0.19,0.13,0.1301,2386,0
+ACONW.US,D,20220727,000000,0.152,0.152,0.15,0.15,616,0
+ACONW.US,D,20220728,000000,0.15,0.17,0.15,0.17,1241,0
+ACONW.US,D,20220729,000000,0.157999,0.17,0.157999,0.17,1900,0
+ACONW.US,D,20220802,000000,0.2,0.25,0.2,0.25,10072,0
+ACONW.US,D,20220803,000000,0.25,0.26,0.25,0.26,11530,0
+ACONW.US,D,20220804,000000,0.25,0.25,0.25,0.25,500,0
+ACONW.US,D,20220805,000000,0.2,0.2,0.2,0.2,4500,0
+ACONW.US,D,20220808,000000,0.229201,0.229201,0.229201,0.229201,173,0
+ACONW.US,D,20220809,000000,0.2989,0.2989,0.25,0.25,413,0
+ACONW.US,D,20220810,000000,0.4561,0.4561,0.25,0.25,645,0
+ACONW.US,D,20220811,000000,0.25,0.25,0.25,0.25,601,0
+ACONW.US,D,20220812,000000,0.25,0.25,0.25,0.25,200,0
+ACONW.US,D,20220815,000000,0.6385,0.6385,0.25,0.25,1529,0
+ACONW.US,D,20220816,000000,0.7297,0.7297,0.1601,0.24,6461,0
+ACONW.US,D,20220817,000000,0.4287,0.4287,0.25,0.25,1718,0
+ACONW.US,D,20220818,000000,0.2499,0.34,0.2499,0.27,7663,0
+ACONW.US,D,20220819,000000,0.28,0.3417,0.28,0.3417,968,0
+ACONW.US,D,20220822,000000,0.3,0.3417,0.28,0.34,11378,0
+ACONW.US,D,20220823,000000,0.5,0.5,0.3,0.3486,3964,0
+ACONW.US,D,20220826,000000,0.33,0.44,0.28,0.4,2295,0
+ACONW.US,D,20220901,000000,0.28,0.388,0.28,0.388,3414,0
+ACONW.US,D,20220906,000000,0.375,0.3772,0.375,0.3772,335,0
+ACONW.US,D,20220907,000000,0.3762,0.3762,0.3762,0.3762,1001,0
+ACONW.US,D,20220908,000000,0.3002,0.305701,0.3,0.3,4408,0
+ACONW.US,D,20220909,000000,0.28,0.28,0.28,0.28,1059,0
+ACONW.US,D,20220912,000000,0.28,0.2801,0.28,0.2801,312,0
+ACONW.US,D,20220913,000000,0.3597,0.3597,0.3597,0.3597,224,0
+ACONW.US,D,20220914,000000,0.2802,0.2802,0.2802,0.2802,120,0
+ACONW.US,D,20220915,000000,0.3597,0.3597,0.17,0.1702,1729,0
+ACONW.US,D,20220919,000000,0.1716,0.1716,0.1705,0.1705,2878,0
+ACONW.US,D,20220922,000000,0.1707,0.1707,0.16,0.17,660,0
+ACONW.US,D,20220923,000000,0.15,0.15,0.15,0.15,779,0
+ACONW.US,D,20220926,000000,0.1216,0.2,0.1216,0.2,456,0
+ACONW.US,D,20220929,000000,0.2007,0.3793,0.2007,0.3793,1328,0
+ACONW.US,D,20221005,000000,0.3748,0.3748,0.3748,0.3748,100,0
+ACONW.US,D,20221006,000000,0.3585,0.3585,0.1953,0.243,433,0
+ACONW.US,D,20221007,000000,0.208,0.31,0.208,0.2995,1099,0
+ACONW.US,D,20221010,000000,0.1866,0.44,0.1866,0.282,1600,0
+ACONW.US,D,20221011,000000,0.37,0.37,0.37,0.37,272,0
+ACONW.US,D,20221017,000000,0.19,0.297,0.16,0.28,4250,0
+ACONW.US,D,20221018,000000,0.2288,0.2688,0.16,0.16,20605,0
+ACONW.US,D,20221019,000000,0.1877,0.1877,0.1877,0.1877,103,0
+ACONW.US,D,20221020,000000,0.188,0.1962,0.1697,0.1697,890,0
+ACONW.US,D,20221026,000000,0.16,0.16,0.16,0.16,20148,0
+ACONW.US,D,20221027,000000,0.2526,0.2526,0.1605,0.1605,3880,0
+ACONW.US,D,20221028,000000,0.2203,0.2203,0.169,0.169,1140,0
+ACONW.US,D,20221031,000000,0.17,0.17,0.17,0.17,128,0
+ACONW.US,D,20221101,000000,0.2809,0.2809,0.17,0.17,2640,0
+ACONW.US,D,20221102,000000,0.2147,0.2147,0.2018,0.2018,304,0
+ACONW.US,D,20221103,000000,0.169,0.17,0.1501,0.1501,2805,0
+ACONW.US,D,20221104,000000,0.1522,0.1522,0.1522,0.1522,395,0
+ACONW.US,D,20221108,000000,0.1569,0.1569,0.1569,0.1569,304,0
+ACONW.US,D,20221109,000000,0.169,0.169,0.169,0.169,113,0
+ACONW.US,D,20221110,000000,0.1716,0.1716,0.1716,0.1716,411,0
+ACONW.US,D,20221114,000000,0.4196,0.4196,0.2703,0.2703,612,0
+ACONW.US,D,20221118,000000,0.1716,0.1716,0.1716,0.1716,509,0
+ACONW.US,D,20221122,000000,0.24,0.24,0.18,0.1905,5738,0
+ACONW.US,D,20221123,000000,0.2005,0.5,0.2005,0.3,35423,0
+ACONW.US,D,20221125,000000,0.2226,0.44,0.2133,0.4229,12850,0
+ACONW.US,D,20221128,000000,0.2401,0.4026,0.2201,0.292,5440,0
+ACONW.US,D,20221129,000000,0.2456,0.7545,0.2456,0.2512,43614,0
+ACONW.US,D,20221130,000000,0.55,0.55,0.2983,0.2983,7099,0
+ACONW.US,D,20221201,000000,0.21,0.4666,0.21,0.3325,24458,0
+ACONW.US,D,20221202,000000,0.3817,0.57,0.3005,0.3442,21755,0
+ACONW.US,D,20221205,000000,0.3206,0.3812,0.3106,0.32,12873,0
+ACONW.US,D,20221206,000000,0.41,0.5872,0.2631,0.3189,35397,0
+ACONW.US,D,20221207,000000,0.319,0.32,0.3185,0.319899,1600,0
+ACONW.US,D,20221208,000000,0.4298,0.4298,0.23,0.23,11068,0
+ACONW.US,D,20221209,000000,0.24,0.2496,0.2255,0.2279,8992,0
+ACONW.US,D,20221212,000000,0.2015,0.225,0.201,0.225,400,0
+ACONW.US,D,20221213,000000,0.2646,0.2646,0.15,0.2079,3016,0
+ACONW.US,D,20221220,000000,0.16,0.1999,0.1509,0.1999,1492,0
+ACONW.US,D,20221223,000000,0.15,0.22,0.1201,0.19,6906,0
+ACONW.US,D,20221227,000000,0.2098,0.2299,0.149899,0.15,1762,0
+ACONW.US,D,20221229,000000,0.12,0.16,0.11,0.1528,9504,0
+ACONW.US,D,20221230,000000,0.095,0.155,0.077,0.155,2819,0
+ACONW.US,D,20230110,000000,0.100101,0.16,0.100101,0.16,328,0
+ACONW.US,D,20230111,000000,0.159,0.1801,0.159,0.1801,1654,0
+ACONW.US,D,20230112,000000,0.18,0.18,0.155,0.155,700,0
+ACONW.US,D,20230120,000000,0.185,0.185,0.185,0.185,111,0
+ACONW.US,D,20230125,000000,0.065,0.18,0.065,0.18,450,0
+ACONW.US,D,20230126,000000,0.175,0.175,0.1501,0.1501,1050,0
+ACONW.US,D,20230127,000000,0.1501,0.17,0.1157,0.17,2094,0
+ACONW.US,D,20230130,000000,0.15,0.15,0.1133,0.1147,1421,0
+ACONW.US,D,20230131,000000,0.1156,0.1532,0.115,0.115,2152,0
+ACONW.US,D,20230201,000000,0.1528,0.1528,0.1528,0.1528,100,0
+ACONW.US,D,20230202,000000,0.1679,0.2,0.1415,0.1528,5343,0
+ACONW.US,D,20230203,000000,0.15,0.31,0.15,0.166,7170,0
+ACONW.US,D,20230206,000000,0.1824,0.2109,0.18,0.18,1473,0
+ACONW.US,D,20230207,000000,0.187,0.187,0.18,0.18,600,0
+ACONW.US,D,20230208,000000,0.22,0.225,0.1881,0.215,600,0
+ACONW.US,D,20230210,000000,0.1132,0.1259,0.1132,0.1259,3978,0
+ACONW.US,D,20230213,000000,0.187,0.187,0.1683,0.1683,300,0
+ACONW.US,D,20230221,000000,0.165,0.1752,0.165,0.1752,612,0
+ACONW.US,D,20230222,000000,0.1104,0.1106,0.1104,0.1106,301,0
+ACONW.US,D,20230223,000000,0.116,0.116,0.0583,0.0783,17033,0
+ACONW.US,D,20230227,000000,0.08,0.098,0.08,0.098,200,0
+ACONW.US,D,20230228,000000,0.11,0.11,0.11,0.11,103,0
+ACONW.US,D,20230303,000000,0.0852,0.1335,0.084,0.084,12089,0
+ACONW.US,D,20230306,000000,0.084,0.0841,0.0754,0.0756,2156,0
+ACONW.US,D,20230307,000000,0.0824,0.2177,0.0761,0.1189,47651,0
+ACONW.US,D,20230308,000000,0.0954,0.0954,0.078,0.078,614,0
+ACONW.US,D,20230309,000000,0.0754,0.088,0.0754,0.088,3541,0
+ACONW.US,D,20230313,000000,0.11,0.11,0.11,0.11,545,0
+ACONW.US,D,20230314,000000,0.11,0.11,0.11,0.11,498,0
+ACONW.US,D,20230315,000000,0.11,0.11,0.0754,0.0754,447,0
+ACONW.US,D,20230317,000000,0.0776,0.0848,0.0776,0.0822,1656,0
+ACONW.US,D,20230324,000000,0.0754,0.0754,0.0754,0.0754,309,0
+ACONW.US,D,20230330,000000,0.0701,0.0701,0.07,0.07,2873,0
+ACONW.US,D,20230403,000000,0.055,0.0972,0.055,0.09,2144,0
+ACONW.US,D,20230404,000000,0.09,0.09,0.09,0.09,1000,0
+ACONW.US,D,20230410,000000,0.0574,0.109,0.0567,0.0723,5168,0
+ACONW.US,D,20230413,000000,0.1,0.1,0.0613,0.0674,812,0
+ACONW.US,D,20230414,000000,0.055,0.055,0.055,0.055,200,0
+ACONW.US,D,20230418,000000,0.0566,0.0913,0.0371,0.040375,10833,0
+ACONW.US,D,20230420,000000,0.0403,0.0405,0.0403,0.0405,615,0
+ACONW.US,D,20230421,000000,0.0602,0.0602,0.0598,0.06,502,0
+ACONW.US,D,20230424,000000,0.2,0.32,0.1533,0.1565,455485,0
+ACONW.US,D,20230425,000000,0.156,0.16,0.09,0.16,49289,0
+ACONW.US,D,20230426,000000,0.0979,0.138,0.0797,0.13,23221,0
+ACONW.US,D,20230427,000000,0.123,0.123,0.0833,0.1018,15288,0
+ACONW.US,D,20230428,000000,0.0589,0.0989,0.0589,0.093,6878,0
+ACONW.US,D,20230501,000000,0.11,0.11,0.077,0.077,780,0
+ACONW.US,D,20230502,000000,0.062,0.0635,0.0593,0.062,6631,0
+ACONW.US,D,20230504,000000,0.0555,0.0555,0.0531,0.0542,4982,0
+ACONW.US,D,20230505,000000,0.051,0.051,0.051,0.051,737,0
+ACONW.US,D,20230508,000000,0.0501,0.0501,0.0501,0.0501,320,0
+ACONW.US,D,20230509,000000,0.0501,0.0501,0.0501,0.0501,226,0
+ACONW.US,D,20230510,000000,0.0511,0.0512,0.05,0.0512,5030,0
+ACONW.US,D,20230511,000000,0.0621,0.0621,0.0621,0.0621,110,0
+ACONW.US,D,20230518,000000,0.05,0.05,0.05,0.05,490,0
+ACONW.US,D,20230523,000000,0.0272,0.1394,0.0272,0.0686,13572,0
+ACONW.US,D,20230525,000000,0.0257,0.075,0.0256,0.075,10013,0
+ACONW.US,D,20230526,000000,0.0741,0.149,0.0305,0.047,17965,0
+ACONW.US,D,20230530,000000,0.1264,0.1516,0.09,0.12,60711,0
+ACONW.US,D,20230531,000000,0.15,0.15,0.09,0.13,1673,0
+ACONW.US,D,20230602,000000,0.0795,0.15,0.0795,0.135199,3283,0
+ACONW.US,D,20230605,000000,0.14,0.1549,0.0664,0.1549,7880,0
+ACONW.US,D,20230606,000000,0.1145,0.1497,0.05,0.11,13477,0
+ACONW.US,D,20230607,000000,0.11,0.11,0.079,0.0804,1522,0
+ACONW.US,D,20230608,000000,0.1,0.4212,0.1,0.13,106113,0
+ACONW.US,D,20230609,000000,0.1953,0.1953,0.1307,0.1432,14315,0
+ACONW.US,D,20230612,000000,0.13,0.15,0.11,0.121,5681,0
+ACONW.US,D,20230613,000000,0.122,0.1741,0.0578,0.12,8906,0
+ACONW.US,D,20230614,000000,0.1,0.1552,0.1,0.12,5094,0
+ACONW.US,D,20230615,000000,0.0928,0.11,0.08,0.1,11412,0
+ACONW.US,D,20230616,000000,0.1694,0.1893,0.1622,0.1704,1779,0
+ACONW.US,D,20230620,000000,0.1489,0.1489,0.079,0.1295,44205,0
+ACONW.US,D,20230621,000000,0.0943,0.125,0.0943,0.1,2195,0
+ACONW.US,D,20230622,000000,0.1,0.1185,0.08,0.08,1301,0
+ACONW.US,D,20230623,000000,0.08,0.104,0.08,0.089999,3491,0
+ACONW.US,D,20230626,000000,0.1,0.1188,0.08,0.1,3658,0
+ACONW.US,D,20230627,000000,0.1,0.1,0.1,0.1,100,0
+ACONW.US,D,20230628,000000,0.1,0.1,0.0999,0.0999,250,0
+ACONW.US,D,20230629,000000,0.08,0.08,0.0611,0.0611,2489,0
+ACONW.US,D,20230630,000000,0.065,0.135,0.0253,0.079,40297,0
+ACONW.US,D,20230703,000000,0.0784,0.0784,0.0645,0.0645,604,0
+ACONW.US,D,20230705,000000,0.0665,0.067,0.0293,0.051,14399,0
+ACONW.US,D,20230706,000000,0.06,0.079999,0.06,0.079999,1616,0
+ACONW.US,D,20230707,000000,0.07,0.078,0.07,0.0775,2697,0
+ACONW.US,D,20230710,000000,0.099,0.099,0.075249,0.078,3393,0
+ACONW.US,D,20230711,000000,0.0767,0.0767,0.076,0.0767,2000,0
+ACONW.US,D,20230712,000000,0.05,0.074,0.05,0.074,786,0
+ACONW.US,D,20230713,000000,0.057,0.0725,0.057,0.0725,967,0
+ACONW.US,D,20230714,000000,0.0638,0.0638,0.0271,0.059251,15347,0
+ACONW.US,D,20230717,000000,0.0593,0.1,0.0267,0.06,7980,0
+ACONW.US,D,20230718,000000,0.0587,0.0891,0.045443,0.079999,5449,0
+ACONW.US,D,20230719,000000,0.0669,0.0698,0.0669,0.0678,800,0
+ACONW.US,D,20230720,000000,0.0434,0.06,0.0434,0.057569,4246,0
+ACONW.US,D,20230721,000000,0.0407,0.0856,0.0407,0.0666,5866,0
+ACONW.US,D,20230724,000000,0.0443,0.08,0.0443,0.06,4500,0
+ACONW.US,D,20230725,000000,0.0996,0.3291,0.0426,0.08,63267,0
+ACONW.US,D,20230726,000000,0.1182,0.1379,0.053,0.075,28075,0
+ACONW.US,D,20230727,000000,0.119,0.1191,0.08,0.0803,3115,0
+ACONW.US,D,20230728,000000,0.09,0.1052,0.063,0.064,5417,0
+ACONW.US,D,20230801,000000,0.0898,0.0978,0.0618,0.0618,1433,0
+ACONW.US,D,20230802,000000,0.0874,0.09,0.07,0.0874,4125,0
+ACONW.US,D,20230803,000000,0.0619,0.0619,0.0535,0.0535,338,0
+ACONW.US,D,20230804,000000,0.06,0.06,0.055,0.055,2448,0
+ACONW.US,D,20230807,000000,0.0556,0.067501,0.055,0.0551,6210,0
+ACONW.US,D,20230808,000000,0.056,0.0797,0.0426,0.0426,7239,0
+ACONW.US,D,20230809,000000,0.0625,0.0625,0.05288,0.0619,6041,0
+ACONW.US,D,20230810,000000,0.051,0.0677,0.0426,0.0677,483,0
+ACONW.US,D,20230811,000000,0.0657,0.0677,0.0657,0.0676,500,0
+ACONW.US,D,20230817,000000,0.06,0.06,0.06,0.06,251,0
+ACONW.US,D,20230818,000000,0.06,0.06,0.06,0.06,443,0
+ACONW.US,D,20230822,000000,0.061,0.061,0.061,0.061,1752,0
+ACONW.US,D,20230828,000000,0.059,0.059,0.059,0.059,495,0
+ACONW.US,D,20230829,000000,0.059,0.059,0.059,0.059,220,0
+ACONW.US,D,20230830,000000,0.059,0.0613,0.059,0.0613,1103,0
+ACONW.US,D,20230831,000000,0.04,0.04,0.04,0.04,826,0
+ACONW.US,D,20230901,000000,0.04,0.062,0.0302,0.06,13824,0
+ACONW.US,D,20230905,000000,0.06,0.0999,0.0593,0.06,9067,0
+ACONW.US,D,20230906,000000,0.06,0.1135,0.06,0.083,4562,0
+ACONW.US,D,20230907,000000,0.092,0.1131,0.0602,0.0602,2985,0
+ACONW.US,D,20230908,000000,0.1083,0.2003,0.08,0.1401,4373,0
+ACONW.US,D,20230911,000000,0.11,0.14,0.1051,0.1051,5588,0
+ACONW.US,D,20230913,000000,0.07,0.12,0.07,0.07,2331,0
+ACONW.US,D,20230914,000000,0.1588,0.1589,0.1,0.1,4733,0
+ACONW.US,D,20230915,000000,0.1001,0.1099,0.09,0.09,1421,0
+ACONW.US,D,20230918,000000,0.070398,0.16,0.070398,0.14,10654,0
+ACONW.US,D,20230922,000000,0.13,0.145,0.0456,0.0909,19428,0
+ACONW.US,D,20230925,000000,0.0751,0.0813,0.0751,0.077,566,0
+ACONW.US,D,20230927,000000,0.0829,0.0888,0.0829,0.0888,2617,0
+ACONW.US,D,20230928,000000,0.1433,0.1433,0.08,0.08,3664,0
+ACONW.US,D,20230929,000000,0.085,0.08501,0.075,0.075,1391,0
+ACONW.US,D,20231002,000000,0.0751,0.13,0.03,0.044,54843,0
+ACONW.US,D,20231003,000000,0.06,0.06,0.0151,0.0321,42966,0
+ACONW.US,D,20231004,000000,0.0423,0.0462,0.0384,0.0391,3374,0
+ACONW.US,D,20231005,000000,0.0302,0.0357,0.0301,0.0352,14448,0
+ACONW.US,D,20231006,000000,0.0294,0.03,0.0294,0.03,1184,0
+ACONW.US,D,20231009,000000,0.042,0.06,0.0051,0.0125,38003,0
+ACONW.US,D,20231010,000000,0.0126,0.0239,0.0126,0.013,8437,0
+ACONW.US,D,20231011,000000,0.0193,0.0193,0.0121,0.0125,5691,0
+ACONW.US,D,20231012,000000,0.0125,0.025,0.012,0.02,16710,0
+ACONW.US,D,20231013,000000,0.025,0.027499,0.0249,0.027499,1509,0
+ACONW.US,D,20231016,000000,0.0205,0.0275,0.0205,0.0274,2054,0
+ACONW.US,D,20231017,000000,0.0274,0.0274,0.0226,0.0226,812,0
+ACONW.US,D,20231018,000000,0.0368,0.0369,0.0368,0.0369,9645,0
+ACONW.US,D,20231019,000000,0.0211,0.0301,0.0211,0.03,6790,0
+ACONW.US,D,20231020,000000,0.033699,0.059,0.033699,0.0448,12493,0
+ACONW.US,D,20231023,000000,0.0424,0.045,0.0424,0.044948,2887,0
+ACONW.US,D,20231024,000000,0.045,0.045,0.045,0.045,5627,0
+ACONW.US,D,20231025,000000,0.045,0.05,0.045,0.05,5353,0
+ACONW.US,D,20231026,000000,0.053,0.053,0.03,0.0529,7503,0
+ACONW.US,D,20231030,000000,0.053,0.053,0.0355,0.0355,11268,0
+ACONW.US,D,20231031,000000,0.0351,0.0351,0.025,0.025,12000,0
+ACONW.US,D,20231102,000000,0.0274,0.039948,0.0274,0.039948,5762,0
+ACONW.US,D,20231106,000000,0.04,0.04,0.0398,0.04,8986,0
+ACONW.US,D,20231113,000000,0.0599,0.06,0.0599,0.06,1201,0
+ACONW.US,D,20231114,000000,0.055,0.055,0.055,0.055,757,0
+ACONW.US,D,20231116,000000,0.034001,0.034001,0.034001,0.034001,198,0
+ACONW.US,D,20231124,000000,0.0325,0.0325,0.0325,0.0325,10000,0
+ACONW.US,D,20231127,000000,0.03,0.03,0.0251,0.0274,8245,0
+ACONW.US,D,20231129,000000,0.0281,0.03,0.0281,0.0283,10302,0
+ACONW.US,D,20231130,000000,0.028,0.028,0.025,0.0251,3699,0
+ACONW.US,D,20231201,000000,0.0239,0.0239,0.0239,0.0239,100,0
+ACONW.US,D,20231207,000000,0.0261,0.0261,0.0261,0.0261,206,0
+ACONW.US,D,20231211,000000,0.025101,0.025101,0.025101,0.025101,199,0
+ACONW.US,D,20231218,000000,0.04,0.05,0.0399,0.04232,13795,0
+ACONW.US,D,20231220,000000,0.043,0.043,0.04,0.040453,5908,0
+ACONW.US,D,20231221,000000,0.0391,0.0391,0.0391,0.0391,316,0
+ACONW.US,D,20231222,000000,0.035101,0.035101,0.035,0.035,721,0
+ACONW.US,D,20231226,000000,0.0384,0.0385,0.0384,0.0385,700,0
+ACONW.US,D,20231227,000000,0.04,0.04,0.04,0.04,3000,0
+ACONW.US,D,20240102,000000,0.025,0.025,0.025,0.025,409,0
+ACONW.US,D,20240103,000000,0.029899,0.03,0.028898,0.03,2563,0
+ACONW.US,D,20240104,000000,0.0451,0.052,0.03,0.03,15185,0
+ACONW.US,D,20240105,000000,0.049,0.049,0.03,0.03,6815,0
+ACONW.US,D,20240108,000000,0.0351,0.065,0.03,0.03,106629,0
+ACONW.US,D,20240109,000000,0.03,0.0398,0.03,0.034,15816,0
+ACONW.US,D,20240110,000000,0.034,0.034001,0.033,0.033,19208,0
+ACONW.US,D,20240111,000000,0.0301,0.032499,0.03,0.0303,29725,0
+ACONW.US,D,20240112,000000,0.0325,0.0325,0.0325,0.0325,444,0
+ACONW.US,D,20240116,000000,0.0251,0.0336,0.02,0.0336,11107,0
+ACONW.US,D,20240117,000000,0.03,0.034793,0.025,0.034793,7833,0
+ACONW.US,D,20240118,000000,0.034,0.036803,0.034,0.036803,8817,0
+ACONW.US,D,20240119,000000,0.0349,0.0349,0.034,0.034,2031,0
+ACONW.US,D,20240122,000000,0.039,0.039,0.039,0.039,100,0
+ACONW.US,D,20240123,000000,0.034,0.0604,0.034,0.0345,29750,0
+ACONW.US,D,20240125,000000,0.0416,0.0416,0.0416,0.0416,599,0
+ACONW.US,D,20240126,000000,0.049,0.07,0.0402,0.0498,93266,0
+ACONW.US,D,20240129,000000,0.0495,0.07,0.0495,0.07,1100,0
+ACONW.US,D,20240130,000000,0.0501,0.06,0.0441,0.0441,3444,0
+ACONW.US,D,20240131,000000,0.052901,0.052901,0.04,0.04,14663,0
+ACONW.US,D,20240201,000000,0.0401,0.0411,0.04,0.0401,906,0
+ACONW.US,D,20240202,000000,0.047,0.0499,0.046899,0.0499,300,0
+ACONW.US,D,20240205,000000,0.04,0.0401,0.04,0.0401,665,0
+ACONW.US,D,20240206,000000,0.043,0.0431,0.043,0.0431,400,0
+ACONW.US,D,20240208,000000,0.0421,0.0498,0.0421,0.0497,3300,0
+ACONW.US,D,20240212,000000,0.045,0.045,0.045,0.045,1396,0
+ACONW.US,D,20240213,000000,0.043,0.043,0.043,0.043,419,0
+ACONW.US,D,20240215,000000,0.04,0.04,0.0351,0.0351,23657,0
+ACONW.US,D,20240216,000000,0.037,0.037,0.0351,0.0359,29701,0
+ACONW.US,D,20240220,000000,0.035,0.0357,0.03,0.03,65350,0
+ACONW.US,D,20240221,000000,0.030101,0.030101,0.015,0.016,16630,0
+ACONW.US,D,20240222,000000,0.0224,0.025,0.0203,0.025,1328,0
+ACONW.US,D,20240226,000000,0.03,0.03,0.0232,0.03,12000,0
+ACONW.US,D,20240227,000000,0.03,0.034501,0.03,0.034501,250,0
+ACONW.US,D,20240228,000000,0.04,0.05,0.04,0.0488,33909,0
+ACONW.US,D,20240229,000000,0.05,0.0522,0.045,0.051248,31658,0
+ACONW.US,D,20240301,000000,0.05,0.0515,0.0499,0.05,20220,0
+ACONW.US,D,20240304,000000,0.050101,0.0596,0.05,0.05,37454,0
+ACONW.US,D,20240311,000000,0.0596,0.0596,0.0251,0.03,27169,0
+ACONW.US,D,20240312,000000,0.037,0.043501,0.0301,0.0329,5602,0
+ACONW.US,D,20240315,000000,0.04999,0.05,0.041,0.041,6217,0
+ACONW.US,D,20240320,000000,0.041,0.041,0.0301,0.0375,2113,0
+ACONW.US,D,20240321,000000,0.0409,0.0409,0.0409,0.0409,6000,0
+ACONW.US,D,20240322,000000,0.0351,0.0352,0.03,0.034,5100,0
+ACONW.US,D,20240325,000000,0.034,0.034,0.034,0.034,2538,0
+ACONW.US,D,20240327,000000,0.03,0.04,0.03,0.0399,3545,0
+ACONW.US,D,20240328,000000,0.035,0.035,0.035,0.035,101,0
+ACONW.US,D,20240401,000000,0.03,0.041,0.03,0.04,9000,0
+ACONW.US,D,20240402,000000,0.041,0.041,0.041,0.041,245,0
+ACONW.US,D,20240403,000000,0.041,0.043,0.041,0.043,535,0
+ACONW.US,D,20240409,000000,0.025,0.03,0.0249,0.025,48429,0
+ACONW.US,D,20240410,000000,0.044,0.044,0.0265,0.0265,2643,0
+ACONW.US,D,20240411,000000,0.028,0.028,0.0252,0.0279,53910,0
+ACONW.US,D,20240412,000000,0.0292,0.0292,0.0259,0.0259,370,0
+ACONW.US,D,20240417,000000,0.0299,0.0299,0.0265,0.0265,4755,0
+ACONW.US,D,20240418,000000,0.0259,0.026,0.023,0.023,1206,0
+ACONW.US,D,20240419,000000,0.023,0.026,0.02,0.026,2054,0
+ACONW.US,D,20240423,000000,0.02595,0.0279,0.02595,0.0279,3200,0
+ACONW.US,D,20240424,000000,0.02617,0.029,0.02617,0.029,4800,0
+ACONW.US,D,20240425,000000,0.028999,0.1303,0.028999,0.082,697024,0
+ACONW.US,D,20240426,000000,0.07,0.07,0.04,0.05,86090,0
+ACONW.US,D,20240429,000000,0.14,0.14,0.0431,0.064,35542,0
+ACONW.US,D,20240430,000000,0.0648,0.067024,0.0521,0.0602,26199,0
+ACONW.US,D,20240501,000000,0.053,0.053,0.0519,0.0519,32021,0
+ACONW.US,D,20240502,000000,0.0644,0.0644,0.03,0.0583,52991,0
+ACONW.US,D,20240503,000000,0.042978,0.042978,0.042978,0.042978,2118,0
+ACONW.US,D,20240506,000000,0.05,0.05,0.05,0.05,10267,0
+ACONW.US,D,20240508,000000,0.0432,0.047,0.035,0.042,31004,0
+ACONW.US,D,20240509,000000,0.04,0.04,0.038876,0.038876,8000,0
+ACONW.US,D,20240510,000000,0.04,0.04,0.03,0.03,19189,0
+ACONW.US,D,20240513,000000,0.045,0.045,0.038,0.038,6360,0
+ACONW.US,D,20240514,000000,0.04,0.04,0.029216,0.029216,43737,0
+ACONW.US,D,20240515,000000,0.03,0.03,0.0252,0.029216,6597,0
+ACONW.US,D,20240516,000000,0.035,0.035,0.035,0.035,2049,0
+ACONW.US,D,20240517,000000,0.02995,0.03,0.02985,0.03,5836,0
+ACONW.US,D,20240520,000000,0.03,0.03,0.03,0.03,8000,0
+ACONW.US,D,20240521,000000,0.03,0.03,0.03,0.03,200,0
+ACONW.US,D,20240522,000000,0.03,0.03,0.0299,0.03,75543,0
+ACONW.US,D,20240523,000000,0.0436,0.0436,0.0339,0.0376,4013,0
+ACONW.US,D,20240528,000000,0.0389,0.0389,0.03633,0.0386,37350,0
+ACONW.US,D,20240529,000000,0.0371,0.0371,0.0371,0.0371,200,0
+ACONW.US,D,20240530,000000,0.0251,0.0301,0.0251,0.0301,812,0
+ACONW.US,D,20240603,000000,0.05,0.05,0.05,0.05,1902,0
+ACONW.US,D,20240604,000000,0.03,0.049,0.0251,0.049,8585,0
+ACONW.US,D,20240606,000000,0.046,0.0998,0.046,0.0998,32057,0
+ACONW.US,D,20240607,000000,0.0211,0.06,0.0211,0.036,91920,0
+ACONW.US,D,20240610,000000,0.0301,0.036,0.03,0.03,18567,0
+ACONW.US,D,20240611,000000,0.031101,0.031101,0.031101,0.031101,1003,0
+ACONW.US,D,20240612,000000,0.0399,0.041,0.0399,0.041,8425,0
+ACONW.US,D,20240613,000000,0.04,0.04,0.04,0.04,2502,0
+ACONW.US,D,20240614,000000,0.03,0.038799,0.0299,0.038799,42666,0
+ACONW.US,D,20240617,000000,0.0374,0.0374,0.0374,0.0374,1100,0
+ACONW.US,D,20240618,000000,0.0369,0.0369,0.0369,0.0369,8727,0
+ACONW.US,D,20240620,000000,0.0372,0.0373,0.0342,0.0373,2484,0
+ACONW.US,D,20240621,000000,0.034199,0.034199,0.031,0.031,600,0
+ACONW.US,D,20240624,000000,0.0367,0.0367,0.031,0.031,2637,0
+ACONW.US,D,20240625,000000,0.0252,0.0367,0.0251,0.0322,7603,0
+ACONW.US,D,20240627,000000,0.0367,0.0367,0.0367,0.0367,3057,0
+ACONW.US,D,20240628,000000,0.0252,0.0366,0.0252,0.0365,2345,0
+ACONW.US,D,20240702,000000,0.0358,0.0358,0.0358,0.0358,226,0
+ACONW.US,D,20240705,000000,0.0358,0.0358,0.0358,0.0358,800,0
+ACONW.US,D,20240710,000000,0.0347,0.0347,0.029,0.034,1584,0
+ACONW.US,D,20240712,000000,0.03255,0.0345,0.03255,0.033,1310,0
+ACONW.US,D,20240715,000000,0.0344,0.0344,0.0298,0.0298,1200,0
+ACONW.US,D,20240716,000000,0.0338,0.0338,0.0337,0.0337,1061,0
+ACONW.US,D,20240717,000000,0.0328,0.0334,0.0302,0.0334,4836,0
+ACONW.US,D,20240718,000000,0.033,0.033,0.03,0.033,2692,0
+ACONW.US,D,20240719,000000,0.0319,0.0319,0.0319,0.0319,110,0
+ACONW.US,D,20240722,000000,0.032,0.032,0.03,0.03,400,0
+ACONW.US,D,20240723,000000,0.03,0.03,0.03,0.03,530,0
+ACONW.US,D,20240724,000000,0.03,0.03,0.0296,0.0296,2800,0
+ACONW.US,D,20240725,000000,0.0319,0.033,0.0296,0.033,396,0
+ACONW.US,D,20240729,000000,0.0317,0.0344,0.0251,0.0344,3282,0
+ACONW.US,D,20240731,000000,0.035,0.0398,0.0251,0.03,3181,0
+ACONW.US,D,20240801,000000,0.04,0.04,0.0205,0.04,22186,0
+ACONW.US,D,20240802,000000,0.0399,0.0399,0.039899,0.039899,507,0
+ACONW.US,D,20240805,000000,0.039,0.039,0.039,0.039,472,0
+ACONW.US,D,20240806,000000,0.0389,0.0389,0.0208,0.038,2216,0
+ACONW.US,D,20240813,000000,0.03,0.0314,0.03,0.0314,4412,0
+ACONW.US,D,20240815,000000,0.0305,0.0305,0.0305,0.0305,104,0
+ACONW.US,D,20240819,000000,0.0305,0.0305,0.03,0.0304,1822,0
+ACONW.US,D,20240820,000000,0.0206,0.0304,0.0206,0.0304,600,0
+ACONW.US,D,20240821,000000,0.027,0.0304,0.027,0.0304,248,0
+ACONW.US,D,20240822,000000,0.0304,0.0304,0.0303,0.0303,1000,0
+ACONW.US,D,20240823,000000,0.0303,0.0303,0.0303,0.0303,2038,0
+ACONW.US,D,20240828,000000,0.0389,0.0389,0.03,0.0389,1199,0
+ACONW.US,D,20240829,000000,0.0207,0.031901,0.0206,0.0318,6048,0
+ACONW.US,D,20240830,000000,0.0332,0.036799,0.0216,0.0365,3150,0
+ACONW.US,D,20240903,000000,0.0205,0.03165,0.0205,0.0315,5100,0
+ACONW.US,D,20240905,000000,0.0319,0.0319,0.0319,0.0319,801,0
+ACONW.US,D,20240910,000000,0.03,0.03,0.03,0.03,3502,0
+ACONW.US,D,20240912,000000,0.0207,0.03,0.0207,0.03,607,0
+ACONW.US,D,20240913,000000,0.03,0.0365,0.03,0.0365,11759,0
+ACONW.US,D,20240918,000000,0.0362,0.04,0.0362,0.04,8648,0
+ACONW.US,D,20240919,000000,0.0398,0.0398,0.0205,0.0299,42830,0
+ACONW.US,D,20240920,000000,0.0328,0.04,0.0299,0.038,84488,0
+ACONW.US,D,20240924,000000,0.038,0.0382,0.0379,0.037984,10950,0
+ACONW.US,D,20240925,000000,0.0352,0.0352,0.035,0.035,20378,0
+ACONW.US,D,20240926,000000,0.035,0.035,0.0349,0.0349,530,0
+ACONW.US,D,20240927,000000,0.035,0.035,0.035,0.035,1055,0
+ACONW.US,D,20241001,000000,0.03,0.035,0.0299,0.035,7237,0
+ACONW.US,D,20241004,000000,0.029,0.0345,0.0289,0.0345,6435,0
+ACONW.US,D,20241008,000000,0.0334,0.0334,0.0302,0.0334,1533,0
+ACONW.US,D,20241011,000000,0.0334,0.0334,0.0334,0.0334,135,0
+ACONW.US,D,20241014,000000,0.03,0.0334,0.0262,0.0334,1600,0
+ACONW.US,D,20241015,000000,0.0265,0.03,0.0265,0.0265,2410,0
+ACONW.US,D,20241017,000000,0.0265,0.0265,0.0265,0.0265,500,0
+ACONW.US,D,20241021,000000,0.0292,0.0292,0.027699,0.028174,4018,0
+ACONW.US,D,20241025,000000,0.021079,0.0289,0.021079,0.0289,300,0
+ACONW.US,D,20241028,000000,0.0216,0.0287,0.0206,0.0287,3361,0
+ACONW.US,D,20241031,000000,0.0277,0.0277,0.0277,0.0277,181,0
+ACONW.US,D,20241101,000000,0.0277,0.0277,0.0277,0.0277,1031,0
+ACONW.US,D,20241104,000000,0.0277,0.0277,0.0212,0.0269,5901,0
+ACONW.US,D,20241108,000000,0.0269,0.0269,0.0269,0.0269,100,0
+ACONW.US,D,20241112,000000,0.025,0.0269,0.025,0.0269,2300,0
+ACONW.US,D,20241113,000000,0.0269,0.035,0.0269,0.0349,4222,0
+ACONW.US,D,20241114,000000,0.034,0.036,0.034,0.036,8000,0
+ACONW.US,D,20241115,000000,0.033,0.036,0.033,0.036,1800,0
+ACONW.US,D,20241118,000000,0.0305,0.0305,0.0305,0.0305,850,0
+ACONW.US,D,20241122,000000,0.028,0.028,0.028,0.028,184,0
+ACONW.US,D,20241127,000000,0.0399,0.04,0.0399,0.04,249,0
+ACONW.US,D,20241129,000000,0.039,0.039,0.039,0.039,131,0
+ACONW.US,D,20241204,000000,0.0275,0.039,0.0275,0.039,441,0
+ACONW.US,D,20241211,000000,0.039,0.039,0.039,0.039,333,0
+ACONW.US,D,20241216,000000,0.0275,0.032,0.025,0.032,3360,0
+ACONW.US,D,20241218,000000,0.0211,0.026399,0.0179,0.0209,22365,0
+ACONW.US,D,20241219,000000,0.020999,0.0253,0.020999,0.0253,2707,0
+ACONW.US,D,20241220,000000,0.024,0.025,0.024,0.025,5110,0
+ACONW.US,D,20241226,000000,0.025,0.025,0.0101,0.025,58935,0
+ACONW.US,D,20241227,000000,0.0255,0.0255,0.01,0.025,10001,0
+ACONW.US,D,20241231,000000,0.018299,0.023,0.015,0.02,10249,0
+ACONW.US,D,20250102,000000,0.02,0.026,0.02,0.0255,14190,0
+ACONW.US,D,20250103,000000,0.0255,0.0451,0.0152,0.035,271496,0
+ACONW.US,D,20250106,000000,0.04,0.0461,0.0256,0.0338,79064,0
+ACONW.US,D,20250107,000000,0.041,0.0498,0.041,0.045,12555,0
+ACONW.US,D,20250108,000000,0.0272,0.041,0.0271,0.0271,49154,0
+ACONW.US,D,20250110,000000,0.0399,0.0399,0.0273,0.036,7226,0
+ACONW.US,D,20250113,000000,0.0276,0.0389,0.0214,0.0359,74923,0
+ACONW.US,D,20250115,000000,0.0239,0.035,0.021,0.035,41660,0
+ACONW.US,D,20250116,000000,0.028249,0.035,0.027999,0.035,16424,0
+ACONW.US,D,20250117,000000,0.036,0.0375,0.023,0.0326,24780,0
+ACONW.US,D,20250121,000000,0.0369,0.037,0.0239,0.0357,911,0
+ACONW.US,D,20250122,000000,0.0357,0.0357,0.025,0.033899,3839,0
+ACONW.US,D,20250123,000000,0.030449,0.0357,0.030449,0.0357,281,0
+ACONW.US,D,20250124,000000,0.0403,0.0458,0.0307,0.0418,62085,0
+ACONW.US,D,20250127,000000,0.0418,0.0418,0.025,0.0418,29816,0
+ACONW.US,D,20250128,000000,0.036,0.0413,0.0251,0.0358,55615,0
+ACONW.US,D,20250129,000000,0.0253,0.0298,0.0122,0.0298,39106,0
+ACONW.US,D,20250130,000000,0.025,0.2446,0.025,0.0518,1465089,0
+ACONW.US,D,20250131,000000,0.07,0.072501,0.0355,0.0516,90946,0
+ACONW.US,D,20250203,000000,0.0515,0.0516,0.0362,0.05,69427,0
+ACONW.US,D,20250204,000000,0.0735,0.074,0.051656,0.052,281250,0
+ACONW.US,D,20250205,000000,0.0699,0.0699,0.0411,0.0547,108475,0
+ACONW.US,D,20250206,000000,0.0698,0.0698,0.0499,0.065,23685,0
+ACONW.US,D,20250207,000000,0.0505,0.075,0.0444,0.06,181164,0
+ACONW.US,D,20250210,000000,0.054,0.0908,0.054,0.079,28445,0
+ACONW.US,D,20250211,000000,0.0858,0.0858,0.0516,0.0581,31131,0
+ACONW.US,D,20250212,000000,0.0599,0.0694,0.0597,0.0624,37717,0
+ACONW.US,D,20250213,000000,0.0624,0.0789,0.0558,0.071523,22103,0
+ACONW.US,D,20250214,000000,0.0603,0.079,0.0601,0.0601,3999,0
+ACONW.US,D,20250218,000000,0.0611,0.0611,0.0608,0.0611,16130,0
+ACONW.US,D,20250219,000000,0.069901,0.0788,0.0614,0.0778,7432,0
+ACONW.US,D,20250220,000000,0.0788,0.0788,0.0611,0.0622,16775,0
+ACONW.US,D,20250221,000000,0.077,0.077,0.0651,0.0651,42185,0
+ACONW.US,D,20250224,000000,0.0566,0.0764,0.0566,0.0707,28536,0
+ACONW.US,D,20250225,000000,0.076,0.076,0.062701,0.07,4840,0
+ACONW.US,D,20250226,000000,0.0675,0.076,0.0675,0.06995,2140,0
+ACONW.US,D,20250227,000000,0.0634,0.0697,0.0632,0.0689,2051,0
+ACONW.US,D,20250228,000000,0.069,0.135,0.069,0.0725,44954,0
+ACONW.US,D,20250303,000000,0.0994,0.2,0.092,0.102,375708,0
+ACONW.US,D,20250304,000000,0.1,0.1001,0.07,0.085,87020,0
+ACONW.US,D,20250305,000000,0.0711,0.0899,0.07,0.0868,62286,0
+ACONW.US,D,20250306,000000,0.071701,0.0889,0.05,0.075,78960,0
+ACONW.US,D,20250307,000000,0.075,0.0776,0.065,0.0672,8093,0
+ACONW.US,D,20250310,000000,0.0626,0.067,0.0621,0.0622,21065,0
+ACONW.US,D,20250311,000000,0.056,0.0577,0.05,0.0577,10268,0
+ACONW.US,D,20250312,000000,0.0648,0.0648,0.048,0.0648,2074,0
+ACONW.US,D,20250313,000000,0.0591,0.0691,0.0591,0.068,5947,0
+ACONW.US,D,20250314,000000,0.059,0.059,0.05635,0.0589,2515,0
+ACONW.US,D,20250317,000000,0.08,0.08,0.0601,0.072301,18629,0
+ACONW.US,D,20250318,000000,0.0723,0.0723,0.0613,0.0613,15698,0
+ACONW.US,D,20250319,000000,0.058,0.0581,0.05009,0.051901,22540,0
+ACONW.US,D,20250320,000000,0.05,0.052701,0.045049,0.0475,8780,0
+ACONW.US,D,20250321,000000,0.0425,0.0469,0.04,0.046398,2385,0
+ACONW.US,D,20250324,000000,0.046,0.046,0.0404,0.04165,8378,0
+ACONW.US,D,20250325,000000,0.0417,0.0417,0.0375,0.0386,12624,0
+ACONW.US,D,20250326,000000,0.0375,0.0376,0.03,0.0375,8557,0
+ACONW.US,D,20250327,000000,0.03,0.03,0.03,0.03,292,0
+ACONW.US,D,20250328,000000,0.03,0.039641,0.0275,0.0349,17118,0
+ACONW.US,D,20250331,000000,0.0402,0.0421,0.0312,0.0312,10888,0
+ACONW.US,D,20250401,000000,0.0312,0.0312,0.0295,0.0305,2550,0
+ACONW.US,D,20250402,000000,0.0299,0.0599,0.0299,0.055,14167,0
+ACONW.US,D,20250403,000000,0.044,0.044,0.0319,0.038,11951,0
+ACONW.US,D,20250404,000000,0.0383,0.0588,0.0383,0.047212,20487,0
+ACONW.US,D,20250407,000000,0.0467,0.0467,0.0385,0.0467,3380,0
+ACONW.US,D,20250408,000000,0.046,0.0471,0.0386,0.0386,4384,0
+ACONW.US,D,20250409,000000,0.0427,0.0427,0.0351,0.0351,1700,0
+ACONW.US,D,20250411,000000,0.0383,0.0383,0.0383,0.0383,150,0
+ACONW.US,D,20250414,000000,0.035,0.06,0.0302,0.06,17499,0
+ACONW.US,D,20250415,000000,0.06,0.0749,0.049,0.051,18574,0
+ACONW.US,D,20250416,000000,0.05,0.05,0.0452,0.0453,1971,0
+ACONW.US,D,20250417,000000,0.0453,0.0453,0.0453,0.0453,141,0
+ACONW.US,D,20250421,000000,0.0452,0.049398,0.045199,0.049398,2083,0
+ACONW.US,D,20250422,000000,0.0452,0.0452,0.045,0.045,1531,0
+ACONW.US,D,20250423,000000,0.045,0.0451,0.04,0.04,6820,0
+ACONW.US,D,20250425,000000,0.035,0.038899,0.035,0.038899,1417,0
+ACONW.US,D,20250428,000000,0.035,0.035,0.035,0.035,1803,0
+ACONW.US,D,20250429,000000,0.0313,0.0349,0.0313,0.0348,600,0
+ACONW.US,D,20250430,000000,0.0314,0.0314,0.0313,0.031301,2036,0
+ACONW.US,D,20250501,000000,0.0312,0.0339,0.0312,0.0339,1506,0
+ACONW.US,D,20250502,000000,0.0315,0.0338,0.026,0.033,18722,0
+ACONW.US,D,20250505,000000,0.0299,0.0299,0.029799,0.0299,621,0
+ACONW.US,D,20250509,000000,0.0359,0.0359,0.0359,0.0359,885,0
+ACONW.US,D,20250513,000000,0.0291,0.0291,0.0291,0.0291,177,0
+ACONW.US,D,20250514,000000,0.02925,0.02925,0.02925,0.02925,439,0
+ACONW.US,D,20250515,000000,0.0291,0.0292,0.0291,0.0291,4400,0
+ACONW.US,D,20250516,000000,0.029,0.037,0.029,0.0369,9322,0
+ACONW.US,D,20250521,000000,0.03,0.0369,0.0297,0.0369,5100,0
+ACONW.US,D,20250522,000000,0.0301,0.0315,0.03,0.0315,9076,0
+ACONW.US,D,20250523,000000,0.0301,0.0301,0.0301,0.0301,3012,0
+ACONW.US,D,20250527,000000,0.031551,0.033,0.0301,0.033,5542,0
+ACONW.US,D,20250528,000000,0.0328,0.0328,0.0328,0.0328,100,0
+ACONW.US,D,20250529,000000,0.0302,0.0328,0.0302,0.0328,410,0
+ACONW.US,D,20250530,000000,0.0301,0.037,0.0301,0.037,600,0
+ACONW.US,D,20250602,000000,0.037,0.037,0.0303,0.0304,8747,0
+ACONW.US,D,20250603,000000,0.035,0.035,0.0303,0.0303,1901,0
+ACONW.US,D,20250604,000000,0.0302,0.0302,0.0302,0.0302,100,0
+ACONW.US,D,20250605,000000,0.03021,0.035,0.03021,0.0303,302,0
+ACONW.US,D,20250606,000000,0.0275,0.036499,0.0275,0.036499,1135,0
+ACONW.US,D,20250609,000000,0.0301,0.0364,0.0301,0.0364,796,0
+ACONW.US,D,20250611,000000,0.0363,0.0363,0.0363,0.0363,5134,0
+ACONW.US,D,20250612,000000,0.0285,0.0361,0.0235,0.032,27256,0
+ACONW.US,D,20250613,000000,0.03441,0.035799,0.0214,0.035799,16559,0
+ACONW.US,D,20250616,000000,0.0357,0.0357,0.0281,0.0357,3859,0
+ACONW.US,D,20250617,000000,0.031701,0.0341,0.0285,0.0285,26950,0
+ACONW.US,D,20250618,000000,0.0362,0.037,0.0245,0.0338,27180,0
+ACONW.US,D,20250620,000000,0.036,0.036001,0.0246,0.0303,10375,0
+ACONW.US,D,20250623,000000,0.0276,0.035399,0.0265,0.035399,8409,0
+ACONW.US,D,20250624,000000,0.0343,0.0344,0.0276,0.0306,29310,0
+ACONW.US,D,20250626,000000,0.03,0.033699,0.03,0.033699,1039,0
+ACONW.US,D,20250627,000000,0.0337,0.0369,0.0326,0.0369,24101,0
+ACONW.US,D,20250630,000000,0.036,0.036,0.0359,0.0359,1241,0
+ACONW.US,D,20250701,000000,0.0306,0.0319,0.026099,0.0319,16729,0
+ACONW.US,D,20250707,000000,0.032,0.035,0.0261,0.0261,12800,0
+ACONW.US,D,20250708,000000,0.0307,0.0307,0.0307,0.0307,630,0
+ACONW.US,D,20250709,000000,0.0311,0.0346,0.0269,0.0309,13650,0
+ACONW.US,D,20250710,000000,0.022,0.026101,0.022,0.026101,21100,0
+ACONW.US,D,20250711,000000,0.026,0.031,0.0215,0.0215,4657,0
+ACONW.US,D,20250714,000000,0.0238,0.0248,0.0221,0.0221,6958,0
+ACONW.US,D,20250715,000000,0.0237,0.024,0.023,0.023,3182,0
+ACONW.US,D,20250716,000000,0.028999,0.028999,0.0231,0.0236,1323,0
+ACONW.US,D,20250717,000000,0.0291,0.0291,0.0291,0.0291,526,0
+ACONW.US,D,20250718,000000,0.02511,0.0342,0.0251,0.0342,5750,0
+ACONW.US,D,20250721,000000,0.025101,0.0338,0.0245,0.0337,17654,0
+ACONW.US,D,20250722,000000,0.0317,0.0317,0.0245,0.0246,4809,0
+ACONW.US,D,20250723,000000,0.0241,0.025,0.024,0.025,3260,0
+ACONW.US,D,20250724,000000,0.024,0.0298,0.024,0.0298,1532,0
+ACONW.US,D,20250728,000000,0.0239,0.0295,0.0239,0.0295,1336,0
+ACONW.US,D,20250730,000000,0.0273,0.029,0.0241,0.029,1331,0
+ACONW.US,D,20250731,000000,0.026301,0.0284,0.026301,0.0284,200,0
+ACONW.US,D,20250804,000000,0.028099,0.0281,0.0269,0.0269,1166,0
+ACONW.US,D,20250805,000000,0.025,0.028,0.025,0.026301,400,0
+ACONW.US,D,20250806,000000,0.0279,0.0279,0.0253,0.0276,13559,0
+ACONW.US,D,20250807,000000,0.0254,0.0299,0.0254,0.0299,350,0
+ACONW.US,D,20250808,000000,0.0298,0.0298,0.029799,0.0298,1220,0
+ACONW.US,D,20250811,000000,0.0296,0.0296,0.026102,0.0296,1140,0
+ACONW.US,D,20250812,000000,0.0295,0.0402,0.0293,0.0402,33981,0
+ACONW.US,D,20250813,000000,0.046,0.046,0.0459,0.0459,402,0
+ACONW.US,D,20250814,000000,0.038,0.05,0.038,0.05,11321,0
+ACONW.US,D,20250815,000000,0.0499,0.0499,0.0385,0.0438,9675,0
+ACONW.US,D,20250819,000000,0.0439,0.0494,0.037183,0.0428,8321,0
+ACONW.US,D,20250820,000000,0.0495,0.0495,0.0495,0.0495,2400,0
+ACONW.US,D,20250821,000000,0.0401,0.0494,0.0351,0.0493,10255,0
+ACONW.US,D,20250822,000000,0.0452,0.0452,0.0452,0.0452,1929,0
+ACONW.US,D,20250825,000000,0.0418,0.0418,0.0352,0.0352,2847,0
+ACONW.US,D,20250826,000000,0.0452,0.0452,0.0351,0.0351,1200,0
+ACONW.US,D,20250828,000000,0.0353,0.03629,0.0353,0.03629,278,0
+ACONW.US,D,20250829,000000,0.0418,0.0418,0.0354,0.0408,665,0
+ACONW.US,D,20250902,000000,0.0407,0.0407,0.0361,0.0405,10516,0
+ACONW.US,D,20250903,000000,0.04,0.0405,0.038549,0.038549,580,0
+ACONW.US,D,20250904,000000,0.041801,0.042,0.027,0.0351,3874,0
+ACONW.US,D,20250908,000000,0.04,0.04,0.027,0.0349,7987,0
+ACONW.US,D,20250910,000000,0.0302,0.0303,0.03,0.03,1166,0
+ACONW.US,D,20250911,000000,0.0272,0.0301,0.0221,0.0284,20464,0
+ACONW.US,D,20250912,000000,0.0274,0.0318,0.0253,0.0318,8401,0
+ACONW.US,D,20250916,000000,0.025,0.0317,0.025,0.0317,500,0
+ACONW.US,D,20250917,000000,0.0317,0.0317,0.0317,0.0317,1893,0
+ACONW.US,D,20250918,000000,0.0287,0.03,0.0287,0.0287,500,0
+ACONW.US,D,20250919,000000,0.0261,0.0299,0.0261,0.0298,3176,0
+ACONW.US,D,20250923,000000,0.0299,0.0299,0.0299,0.0299,120,0
+ACONW.US,D,20250924,000000,0.0299,0.03,0.0299,0.0299,5400,0
+ACONW.US,D,20250925,000000,0.03,0.0395,0.03,0.0395,468,0
+ACONW.US,D,20250929,000000,0.0304,0.038799,0.0304,0.038799,850,0
+ACONW.US,D,20250930,000000,0.0387,0.0387,0.0231,0.0306,9100,0
+ACONW.US,D,20251001,000000,0.03,0.03,0.03,0.03,900,0
+ACONW.US,D,20251002,000000,0.0272,0.0305,0.0271,0.0304,716,0
+ACONW.US,D,20251003,000000,0.0274,0.0303,0.0273,0.0273,1050,0
+ACONW.US,D,20251006,000000,0.0302,0.0302,0.0266,0.0302,400,0
+ACONW.US,D,20251007,000000,0.0276,0.0301,0.0275,0.0301,1300,0
+ACONW.US,D,20251008,000000,0.03,0.0343,0.0276,0.0343,1183,0
+ACONW.US,D,20251009,000000,0.0282,0.0282,0.0282,0.0282,2173,0
+ACONW.US,D,20251010,000000,0.0283,0.0362,0.0275,0.0361,39604,0
+ACONW.US,D,20251013,000000,0.2333,0.2333,0.0922,0.1031,512790,0
+ACONW.US,D,20251014,000000,0.091,0.1001,0.055,0.0571,158581,0
+ACONW.US,D,20251015,000000,0.0552,0.0787,0.0551,0.0553,11716,0
+ACONW.US,D,20251016,000000,0.06,0.06,0.0501,0.0505,18574,0
+ACONW.US,D,20251017,000000,0.0506,0.055,0.0407,0.05,16543,0
+ACONW.US,D,20251020,000000,0.043999,0.049,0.043999,0.048,10941,0
+ACONW.US,D,20251021,000000,0.0499,0.0499,0.0406,0.0406,9852,0
+ACONW.US,D,20251022,000000,0.0406,0.0406,0.0392,0.0392,8996,0
+ACONW.US,D,20251023,000000,0.041,0.041,0.0382,0.038264,6082,0
+ACONW.US,D,20251024,000000,0.0371,0.037765,0.0371,0.0371,4748,0
+ACONW.US,D,20251027,000000,0.037,0.048,0.037,0.048,11117,0
+ACONW.US,D,20251028,000000,0.048001,0.048001,0.048,0.048,1085,0
+ACONW.US,D,20251029,000000,0.048,0.048,0.041,0.044,6429,0
+ACONW.US,D,20251030,000000,0.04,0.0479,0.0387,0.0479,9034,0
+ACONW.US,D,20251031,000000,0.046,0.046001,0.046,0.046,15489,0
+ACONW.US,D,20251103,000000,0.05,0.0513,0.04865,0.04865,8848,0
+ACONW.US,D,20251104,000000,0.0387,0.04,0.0387,0.04,1219,0
+ACONW.US,D,20251105,000000,0.04,0.0498,0.04,0.0498,1193,0
+ACONW.US,D,20251106,000000,0.050549,0.0575,0.0498,0.0575,12146,0
+ACONW.US,D,20251107,000000,0.0501,0.0501,0.0501,0.0501,630,0
+ACONW.US,D,20251110,000000,0.0401,0.0803,0.0392,0.0491,7541,0
+ACONW.US,D,20251111,000000,0.044,0.046701,0.044,0.0467,477,0
+ACONW.US,D,20251112,000000,0.0397,0.046,0.0396,0.046,1747,0
+ACONW.US,D,20251113,000000,0.0401,0.0432,0.0401,0.0432,300,0
+ACONW.US,D,20251117,000000,0.049,0.07,0.0411,0.0411,4590,0
+ACONW.US,D,20251118,000000,0.0496,0.0496,0.0411,0.0411,1413,0
+ACONW.US,D,20251120,000000,0.0455,0.0456,0.041,0.045,1998,0
+ACONW.US,D,20251121,000000,0.041,0.0411,0.041,0.0411,460,0
+ACONW.US,D,20251124,000000,0.04,0.04,0.0398,0.0398,4069,0
+ACONW.US,D,20251125,000000,0.04,0.04,0.04,0.04,3672,0
+ACONW.US,D,20251201,000000,0.0441,0.048699,0.0401,0.048699,498,0
+ACONW.US,D,20251202,000000,0.0485,0.0521,0.0403,0.0451,20478,0
+ACONW.US,D,20251203,000000,0.0498,0.0499,0.025,0.0386,46531,0
+ACONW.US,D,20251204,000000,0.0362,0.18,0.0362,0.075,418708,0
+ACONW.US,D,20251205,000000,0.0502,0.052651,0.0418,0.045,117660,0
+ACONW.US,D,20251208,000000,0.0421,0.0479,0.0421,0.0479,13187,0
+ACONW.US,D,20251209,000000,0.044,0.0458,0.0421,0.0443,3969,0
+ACONW.US,D,20251210,000000,0.0458,0.0516,0.042,0.0494,17310,0
+ACONW.US,D,20251211,000000,0.0424,0.0459,0.0423,0.0424,23491,0
+ACONW.US,D,20251212,000000,0.0427,0.0479,0.0417,0.0417,28391,0
+ACONW.US,D,20251215,000000,0.04,0.0455,0.0363,0.0454,8180,0
+ACONW.US,D,20251216,000000,0.0381,0.0399,0.0381,0.0399,1669,0
+ACONW.US,D,20251218,000000,0.0452,0.0452,0.0393,0.0448,16293,0
+ACONW.US,D,20251219,000000,0.04,0.04,0.04,0.04,279,0
+ACONW.US,D,20251222,000000,0.04,0.04,0.04,0.04,1174,0
+ACONW.US,D,20251223,000000,0.0373,0.0413,0.03,0.0391,52170,0
+ACONW.US,D,20251229,000000,0.039,0.039,0.0301,0.0389,7716,0
+ACONW.US,D,20251231,000000,0.0331,0.0397,0.033,0.0379,8206,0
+ACONW.US,D,20260102,000000,0.0377,0.0378,0.034101,0.0374,6222,0
+ACONW.US,D,20260105,000000,0.034,0.0398,0.0311,0.0398,4790,0
+ACONW.US,D,20260106,000000,0.0322,0.0446,0.0308,0.035,29306,0
+ACONW.US,D,20260107,000000,0.049,0.053,0.0355,0.0499,105831,0
+ACONW.US,D,20260108,000000,0.0534,0.106,0.0534,0.07,301879,0
+ACONW.US,D,20260109,000000,0.0547,0.0547,0.041,0.045,29077,0
+ACONW.US,D,20260112,000000,0.0405,0.0432,0.037,0.0421,21101,0
+ACONW.US,D,20260113,000000,0.0433,0.045,0.033,0.0395,55917,0
+ACONW.US,D,20260114,000000,0.0395,0.0432,0.0338,0.0432,2684,0
+ACONW.US,D,20260115,000000,0.0339,0.0395,0.0339,0.0395,1475,0
+ACONW.US,D,20260116,000000,0.0427,0.0447,0.0427,0.0437,11398,0
+ACONW.US,D,20260120,000000,0.0437,0.0442,0.033,0.043,44239,0
+ACONW.US,D,20260121,000000,0.04,0.04,0.04,0.04,101,0
+ACONW.US,D,20260122,000000,0.0389,0.04,0.0389,0.04,205,0
+ACONW.US,D,20260123,000000,0.0342,0.04,0.0342,0.04,4601,0
+ACONW.US,D,20260126,000000,0.0343,0.0377,0.0337,0.0377,20755,0
+ACONW.US,D,20260127,000000,0.0343,0.0395,0.0343,0.0394,11016,0
+ACONW.US,D,20260128,000000,0.035,0.0388,0.0331,0.0388,26411,0
+ACONW.US,D,20260129,000000,0.0331,0.0355,0.0331,0.0355,6874,0
+ACONW.US,D,20260130,000000,0.0332,0.0359,0.0331,0.0359,1337,0
+ACONW.US,D,20260203,000000,0.035,0.0364,0.035,0.0351,2099,0
+ACONW.US,D,20260204,000000,0.0361,0.0362,0.035,0.035,13262,0
+ACONW.US,D,20260205,000000,0.0331,0.0361,0.0331,0.0361,990,0
+ACONW.US,D,20260206,000000,0.0331,0.03779,0.0331,0.035321,1317,0
+ACONW.US,D,20260209,000000,0.033,0.0377,0.033,0.033,2874,0
+ACONW.US,D,20260210,000000,0.0375,0.0381,0.033,0.0352,30546,0
+ACONW.US,D,20260211,000000,0.033301,0.0365,0.0333,0.0337,4278,0
+ACONW.US,D,20260212,000000,0.0351,0.0353,0.0341,0.0353,3271,0
+ACONW.US,D,20260213,000000,0.0353,0.037598,0.0336,0.034,8844,0
+ACONW.US,D,20260217,000000,0.0336,0.0358,0.0336,0.0357,357,0
+ACONW.US,D,20260218,000000,0.0358,0.0375,0.0337,0.0375,4570,0
diff --git a/daily/us/nasdaq stocks/1/acrv.us.txt b/daily/us/nasdaq stocks/1/acrv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44a61c757c9db0d686d5ee9b382d44587c38869f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acrv.us.txt	
@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACRV.US,D,20221115,000000,13.35,17.09,12.7083,16.64,528026,0
+ACRV.US,D,20221116,000000,15.9,20.7031,15.06,16.75,222917,0
+ACRV.US,D,20221117,000000,16.53,19.5,14.88,15.72,312210,0
+ACRV.US,D,20221118,000000,15.72,18.95,15.59,15.78,215738,0
+ACRV.US,D,20221121,000000,15.77,16.8489,12.5,12.51,95590,0
+ACRV.US,D,20221122,000000,13.35,14.2399,12.5,12.53,38963,0
+ACRV.US,D,20221123,000000,12.5,13.5,10.9006,12.5,59969,0
+ACRV.US,D,20221125,000000,12.51,14.9,12.5,12.5,114247,0
+ACRV.US,D,20221128,000000,12.25,12.7,12.25,12.5,19544,0
+ACRV.US,D,20221129,000000,12.7,13.2899,12.5,12.5,39270,0
+ACRV.US,D,20221130,000000,12.3,12.919,11.56,12.85,64041,0
+ACRV.US,D,20221201,000000,12.52,12.7642,12.4,12.5,6883,0
+ACRV.US,D,20221202,000000,12.4046,12.74,12.4,12.65,17507,0
+ACRV.US,D,20221205,000000,12.65,12.8,12.51,12.53,9601,0
+ACRV.US,D,20221206,000000,12.1726,12.84,12.1726,12.71,13164,0
+ACRV.US,D,20221207,000000,12.99,12.99,12.27,12.62,11057,0
+ACRV.US,D,20221208,000000,12.7,12.7,12.32,12.5,3845,0
+ACRV.US,D,20221209,000000,12.5,12.6023,12.5,12.5,2017,0
+ACRV.US,D,20221212,000000,12.42,12.65,12.4,12.5,35013,0
+ACRV.US,D,20221213,000000,12.67,12.73,12.41,12.59,5199,0
+ACRV.US,D,20221214,000000,12.75,12.75,12.42,12.51,8925,0
+ACRV.US,D,20221215,000000,12.6,12.6,11.32,11.52,11735,0
+ACRV.US,D,20221216,000000,11.85,12.5,11.51,11.99,18090,0
+ACRV.US,D,20221219,000000,12.5,12.5,11.5,11.5,12683,0
+ACRV.US,D,20221220,000000,11.51,12.388,11.5,11.51,7061,0
+ACRV.US,D,20221221,000000,11.85,12.4184,11.52,11.92,16917,0
+ACRV.US,D,20221222,000000,11.72,11.7492,11.35,11.35,4188,0
+ACRV.US,D,20221223,000000,11.45,11.71,11.4,11.65,7155,0
+ACRV.US,D,20221227,000000,11.62,11.62,11.5,11.5,870,0
+ACRV.US,D,20221228,000000,11.5,11.65,11.35,11.35,6267,0
+ACRV.US,D,20221229,000000,11.35,12.02,11.35,12,5681,0
+ACRV.US,D,20221230,000000,11.59,11.98,11.52,11.52,9503,0
+ACRV.US,D,20230103,000000,11.95,12.18,11.52,11.57,6941,0
+ACRV.US,D,20230104,000000,11.79,12.11,11.52,12.03,8936,0
+ACRV.US,D,20230105,000000,12.03,12.2,11.61,11.61,806,0
+ACRV.US,D,20230106,000000,11.6,11.6,11.6,11.6,549,0
+ACRV.US,D,20230109,000000,11.6,12,11.51,11.55,4961,0
+ACRV.US,D,20230110,000000,11.76,12.47,11.54,11.58,64816,0
+ACRV.US,D,20230111,000000,12.13,12.27,11.8606,12.27,3557,0
+ACRV.US,D,20230112,000000,11.92,12.38,11.92,12.02,2009,0
+ACRV.US,D,20230113,000000,12.5,12.5,12.0044,12.42,1115,0
+ACRV.US,D,20230117,000000,12.3464,12.65,12.3464,12.51,7845,0
+ACRV.US,D,20230118,000000,13.02,13.03,12.4,12.79,7509,0
+ACRV.US,D,20230119,000000,12.6527,13.895,12.6527,13.86,2083,0
+ACRV.US,D,20230120,000000,13.98,15.39,13.51,14.13,12266,0
+ACRV.US,D,20230123,000000,14.3,14.88,14.3,14.57,8128,0
+ACRV.US,D,20230124,000000,14.87,14.87,13.78,14.27,6811,0
+ACRV.US,D,20230125,000000,13.9999,14.7,13.9999,14.7,2110,0
+ACRV.US,D,20230126,000000,14.72,14.72,13.1101,14.29,3587,0
+ACRV.US,D,20230127,000000,14.54,14.59,14.53,14.53,1440,0
+ACRV.US,D,20230130,000000,14.4,15,14.22,14.43,2615,0
+ACRV.US,D,20230131,000000,14.94,17.97,14.22,16.2,11247,0
+ACRV.US,D,20230201,000000,18.9,18.96,16.19,16.4,21738,0
+ACRV.US,D,20230202,000000,16.22,19.08,16.22,17.8,20479,0
+ACRV.US,D,20230203,000000,17.8,19.73,16.2201,19.05,20796,0
+ACRV.US,D,20230206,000000,20,25.47,19.0886,20.78,61991,0
+ACRV.US,D,20230207,000000,20.89,23.66,19.7939,22.13,45883,0
+ACRV.US,D,20230208,000000,22.35,23,20.5257,22.55,92118,0
+ACRV.US,D,20230209,000000,22.43,22.55,20.965,22.22,28942,0
+ACRV.US,D,20230210,000000,22,22.75,21.53,21.96,16529,0
+ACRV.US,D,20230213,000000,21.355,23,20.61,22.9,30069,0
+ACRV.US,D,20230214,000000,22.9,23.745,21.51,23.2,107732,0
+ACRV.US,D,20230215,000000,23.1,23.9999,21.61,22.5,59544,0
+ACRV.US,D,20230216,000000,22.11,23.33,22.11,23,56606,0
+ACRV.US,D,20230217,000000,22.55,23.99,20.91,21.59,46044,0
+ACRV.US,D,20230221,000000,21.19,21.6,18.305,18.32,26354,0
+ACRV.US,D,20230222,000000,17.55,17.55,13.595,15.15,54783,0
+ACRV.US,D,20230223,000000,15.44,16,14.21,14.81,76546,0
+ACRV.US,D,20230224,000000,14.9,15.9,13.465,15.33,53957,0
+ACRV.US,D,20230227,000000,16,19.87,16,19,100255,0
+ACRV.US,D,20230228,000000,19.4,21,18.8,20.32,35883,0
+ACRV.US,D,20230301,000000,20.42,21.375,19.72,20.63,49759,0
+ACRV.US,D,20230302,000000,20.11,22,19.42,20.5,49481,0
+ACRV.US,D,20230303,000000,20.2,21.5,18.8982,21,44066,0
+ACRV.US,D,20230306,000000,21.34,21.46,20.08,20.64,72886,0
+ACRV.US,D,20230307,000000,21.07,22.83,20.08,21.95,85092,0
+ACRV.US,D,20230308,000000,21.765,22.745,21.02,21.93,89346,0
+ACRV.US,D,20230309,000000,21.59,22.55,21.21,21.34,80346,0
+ACRV.US,D,20230310,000000,20.94,22.1,19.695,20.04,108347,0
+ACRV.US,D,20230313,000000,19.32,21.38,19.32,21.07,95536,0
+ACRV.US,D,20230314,000000,21.07,22.33,20.05,21.13,96020,0
+ACRV.US,D,20230315,000000,21.12,22.7,18.7,20.3,168651,0
+ACRV.US,D,20230316,000000,19.5,20.44,19.5,20.38,108286,0
+ACRV.US,D,20230317,000000,20.55,23.1568,19.59,20,1664938,0
+ACRV.US,D,20230320,000000,19.77,20.07,11.25,11.61,203519,0
+ACRV.US,D,20230321,000000,11.76,12.14,11.51,12.06,280335,0
+ACRV.US,D,20230322,000000,11.63,12.59,11.63,12.13,53249,0
+ACRV.US,D,20230323,000000,12.04,13.2,12,13.09,54749,0
+ACRV.US,D,20230324,000000,12.75,13.3912,12.53,13.02,49039,0
+ACRV.US,D,20230327,000000,13.03,13.99,12.6001,13.65,28530,0
+ACRV.US,D,20230328,000000,13.7,14.3699,13.37,13.4,19667,0
+ACRV.US,D,20230329,000000,13.28,13.7466,12.57,12.71,20889,0
+ACRV.US,D,20230330,000000,12.76,14.08,12.46,13.79,40298,0
+ACRV.US,D,20230331,000000,14.05,14.39,12.31,12.69,51872,0
+ACRV.US,D,20230403,000000,12.94,12.94,11.34,11.85,45067,0
+ACRV.US,D,20230404,000000,11.52,11.76,11.4315,11.67,28121,0
+ACRV.US,D,20230405,000000,11.22,11.67,10.3001,10.34,32805,0
+ACRV.US,D,20230406,000000,10.28,10.28,8.665,8.79,29554,0
+ACRV.US,D,20230410,000000,8.81,9.745,8.81,9.5,38135,0
+ACRV.US,D,20230411,000000,9.27,10.3285,8.9346,9.93,27437,0
+ACRV.US,D,20230412,000000,10.07,10.1,8.86,9.37,27703,0
+ACRV.US,D,20230413,000000,9.54,9.9,9.22,9.56,18352,0
+ACRV.US,D,20230414,000000,9.44,9.47,8.06,8.38,113883,0
+ACRV.US,D,20230417,000000,8.7,8.91,8.52,8.84,15329,0
+ACRV.US,D,20230418,000000,8.88,9.4,8.83,9.07,18774,0
+ACRV.US,D,20230419,000000,9.06,10.56,9.06,10.34,23151,0
+ACRV.US,D,20230420,000000,10.43,11.635,10.17,11.46,38398,0
+ACRV.US,D,20230421,000000,11.5,11.74,10.9,11.74,20088,0
+ACRV.US,D,20230424,000000,11.72,12.22,11.01,12.12,18061,0
+ACRV.US,D,20230425,000000,12.11,12.57,11.87,12.3,18278,0
+ACRV.US,D,20230426,000000,12.13,12.53,11.46,12.52,26225,0
+ACRV.US,D,20230427,000000,12.5,12.51,12.13,12.3,17859,0
+ACRV.US,D,20230428,000000,12.21,12.38,11.67,12.31,13906,0
+ACRV.US,D,20230501,000000,12.41,13.11,11.96,12.42,45148,0
+ACRV.US,D,20230502,000000,12.62,13.08,12.36,12.55,27199,0
+ACRV.US,D,20230503,000000,13.19,13.34,12.5005,12.6,21425,0
+ACRV.US,D,20230504,000000,12.69,12.75,11.13,11.31,16200,0
+ACRV.US,D,20230505,000000,10.66,12.705,10.66,12.53,13366,0
+ACRV.US,D,20230508,000000,12.86,13.15,12.38,12.71,26921,0
+ACRV.US,D,20230509,000000,13.33,13.57,12.32,13.57,22776,0
+ACRV.US,D,20230510,000000,14.12,14.12,12.89,13,26026,0
+ACRV.US,D,20230511,000000,13.04,13.91,13.04,13.59,19885,0
+ACRV.US,D,20230512,000000,13.99,13.99,13.29,13.45,35080,0
+ACRV.US,D,20230515,000000,13.27,14.29,12.4137,14.09,48728,0
+ACRV.US,D,20230516,000000,14.16,14.3,13.7,13.89,43190,0
+ACRV.US,D,20230517,000000,14.22,14.22,12.88,13.5,19850,0
+ACRV.US,D,20230518,000000,13.775,13.895,13.2,13.2,12928,0
+ACRV.US,D,20230519,000000,13.6,13.9149,12.53,12.82,16618,0
+ACRV.US,D,20230522,000000,12.3038,13.11,12.17,12.86,43415,0
+ACRV.US,D,20230523,000000,12.55,13.09,12,12.21,25444,0
+ACRV.US,D,20230524,000000,12.29,12.41,11.96,12.34,10639,0
+ACRV.US,D,20230525,000000,12.39,12.73,12.39,12.5,19682,0
+ACRV.US,D,20230526,000000,12.3,12.69,12.3,12.55,13290,0
+ACRV.US,D,20230530,000000,12.86,12.86,11.72,12.5,15104,0
+ACRV.US,D,20230531,000000,12.26,12.7,11.75,11.78,19838,0
+ACRV.US,D,20230601,000000,11.98,12.68,11.9,12.42,14207,0
+ACRV.US,D,20230602,000000,12.56,12.6,11.93,12.37,25251,0
+ACRV.US,D,20230605,000000,12.2,12.65,12.11,12.28,17393,0
+ACRV.US,D,20230606,000000,12.31,12.77,12.25,12.49,41422,0
+ACRV.US,D,20230607,000000,12.48,12.84,12.355,12.47,32912,0
+ACRV.US,D,20230608,000000,12.48,12.95,12.1,12.31,17878,0
+ACRV.US,D,20230609,000000,12.5,12.695,12.11,12.5,20648,0
+ACRV.US,D,20230612,000000,12.44,12.675,12.16,12.27,26632,0
+ACRV.US,D,20230613,000000,12.51,12.55,12.14,12.14,42422,0
+ACRV.US,D,20230614,000000,12.01,12.47,11.76,11.77,25026,0
+ACRV.US,D,20230615,000000,12.41,12.555,11.75,11.95,41732,0
+ACRV.US,D,20230616,000000,12.17,12.6975,11.99,12.5,94962,0
+ACRV.US,D,20230620,000000,12.4,13.16,11.5001,12.84,58894,0
+ACRV.US,D,20230621,000000,12.85,14.03,12.6,13.33,55712,0
+ACRV.US,D,20230622,000000,13.22,13.44,12.7,12.88,11162,0
+ACRV.US,D,20230623,000000,13,13.83,12.77,13.65,285558,0
+ACRV.US,D,20230626,000000,13.69,13.9396,12.7801,13.07,16907,0
+ACRV.US,D,20230627,000000,12.77,13.21,12.76,13.08,11755,0
+ACRV.US,D,20230628,000000,12.87,13.6,12.8,13.42,18543,0
+ACRV.US,D,20230629,000000,13.38,13.45,13.16,13.32,10446,0
+ACRV.US,D,20230630,000000,13.415,13.4475,12.765,12.96,14537,0
+ACRV.US,D,20230703,000000,12.85,13.4025,12.84,13.15,2371,0
+ACRV.US,D,20230705,000000,13.14,13.34,12.1101,12.3,15070,0
+ACRV.US,D,20230706,000000,12.55,12.55,10.28,11.655,17785,0
+ACRV.US,D,20230707,000000,11.39,12.52,11.2,11.44,18572,0
+ACRV.US,D,20230710,000000,11.9,12.15,11.6,11.64,6990,0
+ACRV.US,D,20230711,000000,11.67,12.6,11.54,12.01,20305,0
+ACRV.US,D,20230712,000000,12.1,12.6,12.06,12.22,12104,0
+ACRV.US,D,20230713,000000,12.34,12.51,12.13,12.24,6256,0
+ACRV.US,D,20230714,000000,12.18,12.89,12.18,12.41,6957,0
+ACRV.US,D,20230717,000000,12.6,12.9216,12.34,12.37,64318,0
+ACRV.US,D,20230718,000000,12.28,13.13,12.05,13.09,50785,0
+ACRV.US,D,20230719,000000,12.89,13.5,12.575,13.17,11203,0
+ACRV.US,D,20230720,000000,12.655,13.17,12.655,13.05,10459,0
+ACRV.US,D,20230721,000000,12.89,13.03,12.72,12.8,14869,0
+ACRV.US,D,20230724,000000,12.77,12.87,12.02,12.36,6821,0
+ACRV.US,D,20230725,000000,13,13.0999,12.54,12.54,6217,0
+ACRV.US,D,20230726,000000,12.54,12.8992,12.13,12.47,4750,0
+ACRV.US,D,20230727,000000,12.54,12.57,12.0206,12.28,8326,0
+ACRV.US,D,20230728,000000,12.34,13.2,12.3,12.49,9802,0
+ACRV.US,D,20230731,000000,12.72,12.72,12.15,12.44,6349,0
+ACRV.US,D,20230801,000000,12.29,12.57,11.2901,12.46,7467,0
+ACRV.US,D,20230802,000000,12.6,12.6,11.9001,11.98,6400,0
+ACRV.US,D,20230803,000000,12.22,12.495,11.8,11.8,10335,0
+ACRV.US,D,20230804,000000,11.52,12.2096,11.52,11.75,4586,0
+ACRV.US,D,20230807,000000,11.6,12.1,11.5958,12.09,12741,0
+ACRV.US,D,20230808,000000,12.6,12.6,11.6,11.86,8016,0
+ACRV.US,D,20230809,000000,11.52,11.97,11.27,11.92,48329,0
+ACRV.US,D,20230810,000000,11.73,11.73,11.22,11.6,13066,0
+ACRV.US,D,20230811,000000,11.6,12.89,11.6,12.39,20092,0
+ACRV.US,D,20230814,000000,12.1,12.475,12.01,12.01,5781,0
+ACRV.US,D,20230815,000000,11.96,12.7,11.4601,11.72,8252,0
+ACRV.US,D,20230816,000000,11.6,12.12,11.26,11.26,23047,0
+ACRV.US,D,20230817,000000,11.35,11.77,11.025,11.04,11282,0
+ACRV.US,D,20230818,000000,11.04,11.3,11,11.13,10381,0
+ACRV.US,D,20230821,000000,11.04,11.67,10.59,11.11,6860,0
+ACRV.US,D,20230822,000000,11.38,11.895,11.165,11.24,9228,0
+ACRV.US,D,20230823,000000,11.51,11.63,11.475,11.5,5424,0
+ACRV.US,D,20230824,000000,11.6,12.21,11.6,11.82,7319,0
+ACRV.US,D,20230825,000000,12.3321,12.39,11.84,12,4336,0
+ACRV.US,D,20230828,000000,11.85,12.05,11.74,11.74,6513,0
+ACRV.US,D,20230829,000000,11.62,12.24,11.62,11.95,7368,0
+ACRV.US,D,20230830,000000,11.8301,12.025,11.8301,11.84,3820,0
+ACRV.US,D,20230831,000000,11.77,12,11.63,11.72,11679,0
+ACRV.US,D,20230901,000000,11.62,12.14,11.62,11.71,7576,0
+ACRV.US,D,20230905,000000,11.71,12.52,11.71,12.1,11350,0
+ACRV.US,D,20230906,000000,12.09,12.1,11.75,11.9,8088,0
+ACRV.US,D,20230907,000000,11.93,12.09,11.7,11.7,14889,0
+ACRV.US,D,20230908,000000,11.66,11.75,11.4106,11.5,35256,0
+ACRV.US,D,20230911,000000,11.48,11.75,11.33,11.59,12153,0
+ACRV.US,D,20230912,000000,11.49,11.49,11,11.03,15580,0
+ACRV.US,D,20230913,000000,11.06,11.1894,10.94,10.99,16870,0
+ACRV.US,D,20230914,000000,10.99,10.99,10.76,10.99,11305,0
+ACRV.US,D,20230915,000000,11,11,10.52,10.55,52314,0
+ACRV.US,D,20230918,000000,10.01,10.5,9.85,10.06,14912,0
+ACRV.US,D,20230919,000000,9.91,9.95,9.728,9.95,6472,0
+ACRV.US,D,20230920,000000,9.86,9.86,9.57,9.57,2330,0
+ACRV.US,D,20230921,000000,9.33,9.5,9.0201,9.47,4338,0
+ACRV.US,D,20230922,000000,9.37,9.37,9.19,9.35,4177,0
+ACRV.US,D,20230925,000000,9.08,9.98,9.08,9.16,7006,0
+ACRV.US,D,20230926,000000,9.14,9.14,8.8119,8.95,4684,0
+ACRV.US,D,20230927,000000,9.3482,10.53,9.17,9.84,11121,0
+ACRV.US,D,20230928,000000,10,10.07,9.75,9.9,5552,0
+ACRV.US,D,20230929,000000,9.79,9.79,9.55,9.56,7153,0
+ACRV.US,D,20231002,000000,9.4,9.4,8.93,9,6988,0
+ACRV.US,D,20231003,000000,8.75,8.79,8.5001,8.6,4456,0
+ACRV.US,D,20231004,000000,8.3501,8.3501,6.94,7.66,31511,0
+ACRV.US,D,20231005,000000,8.44,8.4994,6.99,7.32,44063,0
+ACRV.US,D,20231006,000000,7.5,7.8,7.0107,7.25,31999,0
+ACRV.US,D,20231009,000000,7.07,7.24,6.5,6.84,18576,0
+ACRV.US,D,20231010,000000,6.9601,7.3,6.6,6.875,20424,0
+ACRV.US,D,20231011,000000,6.76,7.33,6.64,6.73,19891,0
+ACRV.US,D,20231012,000000,6.5,6.5,6.11,6.24,11265,0
+ACRV.US,D,20231013,000000,6.35,6.35,6.02,6.06,14008,0
+ACRV.US,D,20231016,000000,5.98,6.345,5.55,5.76,30910,0
+ACRV.US,D,20231017,000000,5.91,5.96,5.06,5.48,36177,0
+ACRV.US,D,20231018,000000,5.4406,5.63,5.17,5.46,27226,0
+ACRV.US,D,20231019,000000,5.54,5.6,5.38,5.42,12016,0
+ACRV.US,D,20231020,000000,5.45,5.63,5.4,5.54,17464,0
+ACRV.US,D,20231023,000000,5.55,5.55,5.42,5.42,15220,0
+ACRV.US,D,20231024,000000,5.53,5.65,5.09,5.42,31781,0
+ACRV.US,D,20231025,000000,5.4,5.425,5.32,5.35,34866,0
+ACRV.US,D,20231026,000000,5.3,5.38,4.987,5.07,39473,0
+ACRV.US,D,20231027,000000,5.4,5.401,4.9605,5.02,20790,0
+ACRV.US,D,20231030,000000,5.06,5.33,5,5.19,11893,0
+ACRV.US,D,20231031,000000,5.26,5.3,5.1,5.24,13079,0
+ACRV.US,D,20231101,000000,5.3,5.5,5.08,5.08,14267,0
+ACRV.US,D,20231102,000000,5.29,5.54,5.15,5.38,14130,0
+ACRV.US,D,20231103,000000,5.57,6.25,5.283,5.75,33926,0
+ACRV.US,D,20231106,000000,5.78,5.95,5.66,5.68,24476,0
+ACRV.US,D,20231107,000000,5.69,5.85,5.62,5.75,14328,0
+ACRV.US,D,20231108,000000,5.88,5.977,5.65,5.68,18738,0
+ACRV.US,D,20231109,000000,5.46,5.46,4.54,4.59,16605,0
+ACRV.US,D,20231110,000000,4.79,5.1662,4.105,4.375,26297,0
+ACRV.US,D,20231113,000000,4.46,5,4.375,4.56,39988,0
+ACRV.US,D,20231114,000000,4.85,5.41,4.545,5.08,47429,0
+ACRV.US,D,20231115,000000,5,5.48,4.76,5.19,35837,0
+ACRV.US,D,20231116,000000,5.67,5.67,4.42,4.44,34991,0
+ACRV.US,D,20231117,000000,4.44,4.47,3.89,3.89,43221,0
+ACRV.US,D,20231120,000000,4.1,4.36,3.61,3.99,44549,0
+ACRV.US,D,20231121,000000,3.89,4.1105,3.4113,3.63,24414,0
+ACRV.US,D,20231122,000000,3.63,3.76,3.52,3.65,14393,0
+ACRV.US,D,20231124,000000,3.65,3.84,3.61,3.84,8380,0
+ACRV.US,D,20231127,000000,3.75,3.92,3.71,3.82,9934,0
+ACRV.US,D,20231128,000000,3.95,4.25,3.6475,3.88,21871,0
+ACRV.US,D,20231129,000000,4.071,4.25,3.6588,4.03,18018,0
+ACRV.US,D,20231130,000000,4.155,4.17,3.855,4.05,14803,0
+ACRV.US,D,20231201,000000,4.28,4.82,4.09,4.41,33340,0
+ACRV.US,D,20231204,000000,4.59,5.24,4.295,5.24,66589,0
+ACRV.US,D,20231205,000000,5.4,6.36,5.29,5.39,42335,0
+ACRV.US,D,20231206,000000,5.39,5.95,5.22,5.55,81341,0
+ACRV.US,D,20231207,000000,5.5,5.88,5.215,5.39,38743,0
+ACRV.US,D,20231208,000000,5.31,5.415,4.82,5.03,22205,0
+ACRV.US,D,20231211,000000,5.07,5.395,4.68,4.88,27078,0
+ACRV.US,D,20231212,000000,4.83,5.19,4.57,4.99,33416,0
+ACRV.US,D,20231213,000000,4.78,5.29,4.7,5.2,38944,0
+ACRV.US,D,20231214,000000,5.4,5.56,4.87,5.01,86872,0
+ACRV.US,D,20231215,000000,5.08,5.19,4.59,4.59,64720,0
+ACRV.US,D,20231218,000000,4.64,4.6614,4.15,4.56,42705,0
+ACRV.US,D,20231219,000000,4.69,4.73,4.42,4.69,24617,0
+ACRV.US,D,20231220,000000,4.71,4.865,4.48,4.76,44629,0
+ACRV.US,D,20231221,000000,5.1081,5.1081,4.5,4.87,21947,0
+ACRV.US,D,20231222,000000,4.95,5.19,4.8,4.99,40008,0
+ACRV.US,D,20231226,000000,4.91,5.15,4.76,5,28414,0
+ACRV.US,D,20231227,000000,5,5.09,4.91,5.01,21736,0
+ACRV.US,D,20231228,000000,5,5.05,4.93,4.98,16491,0
+ACRV.US,D,20231229,000000,4.98,5.05,4.89,4.92,22098,0
+ACRV.US,D,20240102,000000,4.89,5.25,4.81,5.01,149212,0
+ACRV.US,D,20240103,000000,5.2,5.31,4.89,4.98,33768,0
+ACRV.US,D,20240104,000000,5.08,5.08,4.58,4.65,59645,0
+ACRV.US,D,20240105,000000,4.66,4.7299,4.41,4.56,44365,0
+ACRV.US,D,20240108,000000,4.55,4.78,3.99,4.2,133111,0
+ACRV.US,D,20240109,000000,4.19,5.03,4.03,4.57,67914,0
+ACRV.US,D,20240110,000000,4.51,4.63,4.37,4.63,14556,0
+ACRV.US,D,20240111,000000,4.5801,5.23,4.35,4.82,153874,0
+ACRV.US,D,20240112,000000,4.73,4.91,4.5232,4.79,34781,0
+ACRV.US,D,20240116,000000,4.81,4.97,4.36,4.44,32025,0
+ACRV.US,D,20240117,000000,4.4,4.69,4.25,4.35,60144,0
+ACRV.US,D,20240118,000000,4.41,4.65,4.14,4.35,26680,0
+ACRV.US,D,20240119,000000,4.38,4.63,4.14,4.35,11985,0
+ACRV.US,D,20240122,000000,4.35,4.5,4.1343,4.48,29205,0
+ACRV.US,D,20240123,000000,4.57,4.855,4.18,4.25,22837,0
+ACRV.US,D,20240124,000000,4.27,4.4599,4,4.03,27814,0
+ACRV.US,D,20240125,000000,3.98,4.19,3.7501,4.05,31564,0
+ACRV.US,D,20240126,000000,3.99,4.14,3.78,3.82,62203,0
+ACRV.US,D,20240129,000000,3.9591,3.9591,3.73,3.85,51397,0
+ACRV.US,D,20240130,000000,3.8,3.91,3.46,3.7,56719,0
+ACRV.US,D,20240131,000000,3.7,3.85,3.59,3.65,34660,0
+ACRV.US,D,20240201,000000,3.7,4.08,3.61,3.86,37408,0
+ACRV.US,D,20240202,000000,3.73,3.9,3.7,3.82,18164,0
+ACRV.US,D,20240205,000000,3.8,3.8,3.55,3.68,20588,0
+ACRV.US,D,20240206,000000,3.64,3.77,3.56,3.77,23113,0
+ACRV.US,D,20240207,000000,3.76,3.98,3.65,3.65,21468,0
+ACRV.US,D,20240208,000000,3.86,3.86,3.36,3.54,288814,0
+ACRV.US,D,20240209,000000,3.53,3.84,3.53,3.63,44985,0
+ACRV.US,D,20240212,000000,3.74,3.9,3.44,3.5,158965,0
+ACRV.US,D,20240213,000000,3.4,3.65,3.19,3.64,193129,0
+ACRV.US,D,20240214,000000,3.61,3.72,3.37,3.4,137180,0
+ACRV.US,D,20240215,000000,3.42,4.22,3.34,4,111795,0
+ACRV.US,D,20240216,000000,4,4.11,3.7803,3.94,91510,0
+ACRV.US,D,20240220,000000,3.96,4.06,3.45,3.76,90361,0
+ACRV.US,D,20240221,000000,3.8,3.993,3.7101,3.8,79351,0
+ACRV.US,D,20240222,000000,3.81,3.9899,3.75,3.82,40115,0
+ACRV.US,D,20240223,000000,3.83,3.96,3.81,3.89,43760,0
+ACRV.US,D,20240226,000000,3.86,4.4,3.8317,4.26,53410,0
+ACRV.US,D,20240227,000000,4.27,5.46,4.26,5.2,149701,0
+ACRV.US,D,20240228,000000,5.17,5.305,4.4,4.47,47083,0
+ACRV.US,D,20240229,000000,4.52,5.126,4.31,4.86,60015,0
+ACRV.US,D,20240301,000000,5.44,5.94,5.21,5.7,169493,0
+ACRV.US,D,20240304,000000,5.63,5.9157,5.04,5.05,124686,0
+ACRV.US,D,20240305,000000,5.22,5.22,4.65,4.94,58422,0
+ACRV.US,D,20240306,000000,4.94,5.345,4.6501,4.75,53351,0
+ACRV.US,D,20240307,000000,4.76,5.3,4.7,5.13,53951,0
+ACRV.US,D,20240308,000000,5.19,5.5,4.85,4.95,42218,0
+ACRV.US,D,20240311,000000,4.95,5.335,4.485,4.95,158459,0
+ACRV.US,D,20240312,000000,4.95,5.2,4.88,4.99,29585,0
+ACRV.US,D,20240313,000000,5.07,5.31,4.99,5.28,19342,0
+ACRV.US,D,20240314,000000,5.35,5.4599,5.02,5.07,32237,0
+ACRV.US,D,20240315,000000,5.03,6.8,5.03,6.19,465889,0
+ACRV.US,D,20240318,000000,6.27,6.64,5.5737,5.65,85594,0
+ACRV.US,D,20240319,000000,5.49,5.7411,5.1239,5.47,68427,0
+ACRV.US,D,20240320,000000,5.5,6.66,5.5,6.29,115853,0
+ACRV.US,D,20240321,000000,6.37,6.9,6.16,6.33,68552,0
+ACRV.US,D,20240322,000000,6.29,6.36,5.75,6.19,45900,0
+ACRV.US,D,20240325,000000,6.26,6.68,6.09,6.25,43603,0
+ACRV.US,D,20240326,000000,6.41,6.91,6.2,6.33,46029,0
+ACRV.US,D,20240327,000000,6.56,6.56,6,6.465,27638,0
+ACRV.US,D,20240328,000000,6.29,7.31,6.01,7.15,127903,0
+ACRV.US,D,20240401,000000,7.09,7.7,6.81,7.25,86437,0
+ACRV.US,D,20240402,000000,7.01,7.2372,6.5,6.69,52537,0
+ACRV.US,D,20240403,000000,6.53,6.795,6.0178,6.66,33538,0
+ACRV.US,D,20240404,000000,6.73,6.97,6.52,6.69,32796,0
+ACRV.US,D,20240405,000000,6.57,6.6514,6.25,6.48,21925,0
+ACRV.US,D,20240408,000000,6.34,6.625,5.7,5.91,69200,0
+ACRV.US,D,20240409,000000,9.97,11.9,8.8,9.62,38277212,0
+ACRV.US,D,20240410,000000,9.36,10.48,9.09,10.39,1050285,0
+ACRV.US,D,20240411,000000,10.03,10.295,9.2,9.29,492941,0
+ACRV.US,D,20240412,000000,9.21,10.36,9.2,9.99,345574,0
+ACRV.US,D,20240415,000000,10.6,10.6,9.15,9.61,394274,0
+ACRV.US,D,20240416,000000,9.31,9.7999,9.15,9.47,202890,0
+ACRV.US,D,20240417,000000,9.64,10.49,9.28,10.34,288392,0
+ACRV.US,D,20240418,000000,10.21,11.51,10.01,10.54,369883,0
+ACRV.US,D,20240419,000000,10.24,10.77,9.1,9.42,627504,0
+ACRV.US,D,20240422,000000,9.52,9.98,9.06,9.51,311449,0
+ACRV.US,D,20240423,000000,9.56,10.27,9.25,9.82,320572,0
+ACRV.US,D,20240424,000000,9.78,9.865,9.05,9.5,320229,0
+ACRV.US,D,20240425,000000,9.5,10.12,7.8,8.47,698550,0
+ACRV.US,D,20240426,000000,8.53,8.7794,8.2,8.46,276495,0
+ACRV.US,D,20240429,000000,8.22,10.16,8.1829,10,239780,0
+ACRV.US,D,20240430,000000,9.77,9.97,9,9.09,130151,0
+ACRV.US,D,20240501,000000,9.09,9.36,8.09,8.23,259236,0
+ACRV.US,D,20240502,000000,8.3,8.89,8.1,8.46,192854,0
+ACRV.US,D,20240503,000000,8.51,10.29,8.31,9.59,375349,0
+ACRV.US,D,20240506,000000,9.58,9.58,8.595,8.83,146922,0
+ACRV.US,D,20240507,000000,8.74,8.74,8.195,8.34,177301,0
+ACRV.US,D,20240508,000000,8.33,8.355,8.02,8.23,128119,0
+ACRV.US,D,20240509,000000,8.05,8.74,8.0043,8.14,227376,0
+ACRV.US,D,20240510,000000,8.14,8.78,7.98,8.77,100179,0
+ACRV.US,D,20240513,000000,8.64,9.1,8.33,8.48,59770,0
+ACRV.US,D,20240514,000000,8.32,8.9,8.15,8.36,84937,0
+ACRV.US,D,20240515,000000,8.58,8.71,8.28,8.65,38547,0
+ACRV.US,D,20240516,000000,8.53,8.81,8.45,8.56,41682,0
+ACRV.US,D,20240517,000000,8.57,9,8.565,8.89,58398,0
+ACRV.US,D,20240520,000000,8.99,9.14,8.53,8.55,60214,0
+ACRV.US,D,20240521,000000,8.54,8.68,8.19,8.21,44437,0
+ACRV.US,D,20240522,000000,8.14,8.66,8.13,8.57,51671,0
+ACRV.US,D,20240523,000000,8.57,8.57,8,8.11,65057,0
+ACRV.US,D,20240524,000000,8.14,8.255,7.93,7.95,52182,0
+ACRV.US,D,20240528,000000,8.09,8.16,7.65,7.72,221800,0
+ACRV.US,D,20240529,000000,7.65,7.74,7.455,7.5,80532,0
+ACRV.US,D,20240530,000000,7.51,7.82,7.47,7.57,66416,0
+ACRV.US,D,20240531,000000,7.57,8.1,7.5367,7.72,127119,0
+ACRV.US,D,20240603,000000,7.97,8.15,7.56,7.7,121199,0
+ACRV.US,D,20240604,000000,7.66,7.81,7.18,7.31,172620,0
+ACRV.US,D,20240605,000000,7.39,7.5307,7.3165,7.39,57080,0
+ACRV.US,D,20240606,000000,7.44,7.5435,7.23,7.34,77071,0
+ACRV.US,D,20240607,000000,7.15,7.33,7.15,7.25,52966,0
+ACRV.US,D,20240610,000000,7.17,7.61,7.1201,7.56,113668,0
+ACRV.US,D,20240611,000000,7.54,7.76,7.4,7.4,108812,0
+ACRV.US,D,20240612,000000,7.64,8.12,7.47,7.55,96654,0
+ACRV.US,D,20240613,000000,7.51,7.735,7.471,7.72,90445,0
+ACRV.US,D,20240614,000000,7.65,7.73,7.1,7.25,92796,0
+ACRV.US,D,20240617,000000,7.14,7.31,6.693,6.88,112912,0
+ACRV.US,D,20240618,000000,6.93,6.9899,6.6,6.63,74864,0
+ACRV.US,D,20240620,000000,6.63,6.74,6.51,6.52,93729,0
+ACRV.US,D,20240621,000000,6.54,6.79,6.39,6.61,619104,0
+ACRV.US,D,20240624,000000,6.68,6.79,6.14,6.26,111120,0
+ACRV.US,D,20240625,000000,6.26,6.26,6.05,6.06,126716,0
+ACRV.US,D,20240626,000000,6.06,6.06,5.68,5.8,98353,0
+ACRV.US,D,20240627,000000,5.82,5.89,5.64,5.76,39919,0
+ACRV.US,D,20240628,000000,5.77,5.83,5.5,5.8,261937,0
+ACRV.US,D,20240701,000000,5.83,6.145,5.785,5.86,234354,0
+ACRV.US,D,20240702,000000,5.88,6.13,5.7401,6.08,95281,0
+ACRV.US,D,20240703,000000,6.15,6.15,5.8,6.14,179794,0
+ACRV.US,D,20240705,000000,6.15,7.14,6.06,7.07,126989,0
+ACRV.US,D,20240708,000000,7.08,7.35,6.81,7.08,176954,0
+ACRV.US,D,20240709,000000,7.06,7.22,6.82,7.13,73517,0
+ACRV.US,D,20240710,000000,7.17,7.7,7,7.16,98216,0
+ACRV.US,D,20240711,000000,7.32,7.95,7.285,7.91,98542,0
+ACRV.US,D,20240712,000000,7.93,8,7.26,7.45,116517,0
+ACRV.US,D,20240715,000000,7.41,7.6,7.22,7.47,66362,0
+ACRV.US,D,20240716,000000,7.57,8,7.57,7.94,66529,0
+ACRV.US,D,20240717,000000,7.84,8,7.54,7.69,59634,0
+ACRV.US,D,20240718,000000,7.6,7.67,7.4,7.56,86571,0
+ACRV.US,D,20240719,000000,7.57,7.575,7.21,7.33,56353,0
+ACRV.US,D,20240722,000000,7.3,7.56,7.24,7.55,62363,0
+ACRV.US,D,20240723,000000,7.47,7.64,7.31,7.59,52458,0
+ACRV.US,D,20240724,000000,7.59,8.2,7.59,8,78353,0
+ACRV.US,D,20240725,000000,7.97,8.44,7.91,8.37,50462,0
+ACRV.US,D,20240726,000000,8.44,8.875,8.21,8.86,54473,0
+ACRV.US,D,20240729,000000,8.93,9.24,8.58,8.71,75613,0
+ACRV.US,D,20240730,000000,8.84,8.84,8.1,8.24,60365,0
+ACRV.US,D,20240731,000000,8.25,8.52,8.0702,8.38,57179,0
+ACRV.US,D,20240801,000000,8.3,8.3,7.715,7.81,70743,0
+ACRV.US,D,20240802,000000,7.46,7.75,7.46,7.55,58343,0
+ACRV.US,D,20240805,000000,7.49,7.49,7.09,7.38,115984,0
+ACRV.US,D,20240806,000000,7.4,7.455,7.15,7.19,60967,0
+ACRV.US,D,20240807,000000,7.35,7.38,6.8895,6.99,50598,0
+ACRV.US,D,20240808,000000,6.98,7.3,6.87,7.18,44290,0
+ACRV.US,D,20240809,000000,7.17,7.69,7.105,7.69,44232,0
+ACRV.US,D,20240812,000000,7.675,7.78,7.42,7.59,38419,0
+ACRV.US,D,20240813,000000,7.6601,7.73,7.23,7.25,64614,0
+ACRV.US,D,20240814,000000,7.35,7.35,7.01,7.02,46973,0
+ACRV.US,D,20240815,000000,7.24,7.6,6.94,7.23,37015,0
+ACRV.US,D,20240816,000000,7.23,7.72,7.11,7.6,31040,0
+ACRV.US,D,20240819,000000,7.72,8.4,7.45,8.33,50429,0
+ACRV.US,D,20240820,000000,8.35,9.23,8.35,9.03,81314,0
+ACRV.US,D,20240821,000000,9.1,9.42,8.81,9.19,72087,0
+ACRV.US,D,20240822,000000,9.205,9.245,8.6051,8.69,24394,0
+ACRV.US,D,20240823,000000,8.92,9.375,8.87,9.36,40143,0
+ACRV.US,D,20240826,000000,9.47,10,9.395,9.46,96115,0
+ACRV.US,D,20240827,000000,9.4,9.53,9.03,9.18,36364,0
+ACRV.US,D,20240828,000000,9.09,9.34,9.0501,9.27,41641,0
+ACRV.US,D,20240829,000000,9.37,10,9.36,9.98,196754,0
+ACRV.US,D,20240830,000000,10.16,10.16,8.92,9.49,75925,0
+ACRV.US,D,20240903,000000,9.43,9.47,8.42,8.42,38253,0
+ACRV.US,D,20240904,000000,8.41,8.69,8.15,8.2,40783,0
+ACRV.US,D,20240905,000000,8.13,8.33,7.75,8.06,93475,0
+ACRV.US,D,20240906,000000,8.18,8.34,7.91,8.08,63743,0
+ACRV.US,D,20240909,000000,8.01,8.25,7.9,7.9,39709,0
+ACRV.US,D,20240910,000000,7.92,8.89,7.91,8.58,145200,0
+ACRV.US,D,20240911,000000,8.51,9.58,8.14,9.5,96261,0
+ACRV.US,D,20240912,000000,9.49,9.9892,9.145,9.24,144833,0
+ACRV.US,D,20240913,000000,9.4,9.4,8.63,8.91,87061,0
+ACRV.US,D,20240916,000000,9.5,10,8.14,8.23,565712,0
+ACRV.US,D,20240917,000000,8.31,8.43,7.53,7.6,211637,0
+ACRV.US,D,20240918,000000,7.65,7.82,7.2011,7.56,234370,0
+ACRV.US,D,20240919,000000,7.85,7.85,7.4,7.59,126695,0
+ACRV.US,D,20240920,000000,7.5,7.71,7.33,7.47,519213,0
+ACRV.US,D,20240923,000000,7.57,7.68,7.11,7.23,102472,0
+ACRV.US,D,20240924,000000,7.28,7.314,7,7.19,52666,0
+ACRV.US,D,20240925,000000,7.2,7.24,7.03,7.17,40200,0
+ACRV.US,D,20240926,000000,7.26,7.55,7.06,7.26,84853,0
+ACRV.US,D,20240927,000000,7.36,7.38,7.14,7.16,40682,0
+ACRV.US,D,20240930,000000,7.15,7.26,6.95,7,100705,0
+ACRV.US,D,20241001,000000,7.02,7.18,6.86,6.98,93083,0
+ACRV.US,D,20241002,000000,6.98,7.18,6.87,7.11,86523,0
+ACRV.US,D,20241003,000000,7.01,7.12,6.88,6.89,113935,0
+ACRV.US,D,20241004,000000,6.91,7.17,6.8501,7.01,111907,0
+ACRV.US,D,20241007,000000,7.06,7.11,6.89,6.94,47999,0
+ACRV.US,D,20241008,000000,6.96,7.1,6.91,7,201698,0
+ACRV.US,D,20241009,000000,7,7.08,6.94,6.99,80823,0
+ACRV.US,D,20241010,000000,6.87,7.09,6.87,6.98,67187,0
+ACRV.US,D,20241011,000000,7.04,7.29,6.91,7.29,66276,0
+ACRV.US,D,20241014,000000,7.3,7.3,7.01,7.26,54627,0
+ACRV.US,D,20241015,000000,7.19,7.7,7.1788,7.6,81438,0
+ACRV.US,D,20241016,000000,7.65,8.16,7.59,7.75,88656,0
+ACRV.US,D,20241017,000000,7.79,8.1295,7.58,7.87,55081,0
+ACRV.US,D,20241018,000000,7.89,8.36,7.77,8.25,71808,0
+ACRV.US,D,20241021,000000,8.19,8.265,7.9407,8.05,27540,0
+ACRV.US,D,20241022,000000,7.97,8.2399,7.97,8.05,49902,0
+ACRV.US,D,20241023,000000,8.03,8.11,7.87,8.06,74843,0
+ACRV.US,D,20241024,000000,8.05,8.1615,7.945,8.03,27869,0
+ACRV.US,D,20241025,000000,8.02,8.025,7.93,7.96,40448,0
+ACRV.US,D,20241028,000000,8.08,8.25,7.95,8.17,49496,0
+ACRV.US,D,20241029,000000,8.09,8.3,8.09,8.27,29890,0
+ACRV.US,D,20241030,000000,8.16,8.46,8.16,8.35,26495,0
+ACRV.US,D,20241031,000000,8.33,8.33,7.98,8,36018,0
+ACRV.US,D,20241101,000000,8.13,8.13,7.92,8.01,35664,0
+ACRV.US,D,20241104,000000,8.03,8.05,7.8035,7.85,35765,0
+ACRV.US,D,20241105,000000,7.78,7.89,7.6925,7.83,27880,0
+ACRV.US,D,20241106,000000,8.2,8.49,8,8.37,72381,0
+ACRV.US,D,20241107,000000,8.4,8.74,8.21,8.5,80294,0
+ACRV.US,D,20241108,000000,8.56,8.61,8.375,8.57,33630,0
+ACRV.US,D,20241111,000000,8.66,8.66,8.15,8.23,26143,0
+ACRV.US,D,20241112,000000,8.23,8.46,8.02,8.39,53772,0
+ACRV.US,D,20241113,000000,8.53,8.5399,7.93,7.93,76413,0
+ACRV.US,D,20241114,000000,7.95,8.13,7.806,7.92,40038,0
+ACRV.US,D,20241115,000000,8,8.35,6.89,6.96,113524,0
+ACRV.US,D,20241118,000000,6.91,6.98,6.25,6.27,71232,0
+ACRV.US,D,20241119,000000,6.31,6.4893,6.1097,6.38,46447,0
+ACRV.US,D,20241120,000000,6.38,6.655,6.32,6.5,31156,0
+ACRV.US,D,20241121,000000,6.5,6.68,6.43,6.44,27283,0
+ACRV.US,D,20241122,000000,6.45,6.634,6.33,6.55,25934,0
+ACRV.US,D,20241125,000000,6.61,7.21,6.61,7.16,84319,0
+ACRV.US,D,20241126,000000,7.27,7.5257,7.17,7.35,27516,0
+ACRV.US,D,20241127,000000,7.46,7.7,7.21,7.52,51142,0
+ACRV.US,D,20241129,000000,7.56,7.69,7.56,7.58,20198,0
+ACRV.US,D,20241202,000000,7.67,7.82,7.36,7.44,77582,0
+ACRV.US,D,20241203,000000,7.37,7.45,7.063,7.45,74050,0
+ACRV.US,D,20241204,000000,7.35,7.35,6.7,6.73,88636,0
+ACRV.US,D,20241205,000000,6.87,6.97,6.34,6.44,72451,0
+ACRV.US,D,20241206,000000,6.45,6.5388,6.17,6.42,59478,0
+ACRV.US,D,20241209,000000,6.45,6.77,6.45,6.65,33738,0
+ACRV.US,D,20241210,000000,6.65,7.05,6.55,6.86,48420,0
+ACRV.US,D,20241211,000000,6.97,7.48,6.77,7.44,60560,0
+ACRV.US,D,20241212,000000,7.44,7.77,7,7.02,72428,0
+ACRV.US,D,20241213,000000,7.12,7.47,7.01,7.06,71248,0
+ACRV.US,D,20241216,000000,6.91,7.19,6.8,7,39971,0
+ACRV.US,D,20241217,000000,7.01,7.28,6.99,7.21,48416,0
+ACRV.US,D,20241218,000000,7.18,7.445,6.56,6.69,52855,0
+ACRV.US,D,20241219,000000,6.73,6.86,6.66,6.69,36492,0
+ACRV.US,D,20241220,000000,6.62,7.18,6.51,6.71,224296,0
+ACRV.US,D,20241223,000000,6.75,6.75,6.24,6.36,55997,0
+ACRV.US,D,20241224,000000,6.25,6.255,6.01,6.23,27447,0
+ACRV.US,D,20241226,000000,6.23,6.32,6.13,6.19,26616,0
+ACRV.US,D,20241227,000000,6.29,6.39,5.81,5.92,28063,0
+ACRV.US,D,20241230,000000,5.87,5.87,5.4,5.41,72462,0
+ACRV.US,D,20241231,000000,5.5,6.15,5.5,6.02,36577,0
+ACRV.US,D,20250102,000000,6.21,6.3978,5.68,5.69,46173,0
+ACRV.US,D,20250103,000000,5.75,6.7016,5.75,6.62,69983,0
+ACRV.US,D,20250106,000000,6.7,7.18,6.48,6.79,45300,0
+ACRV.US,D,20250107,000000,6.63,6.835,6.26,6.3,30999,0
+ACRV.US,D,20250108,000000,5.7622,6.34,5.7622,6.1,24470,0
+ACRV.US,D,20250110,000000,5.95,6,5.45,5.47,41944,0
+ACRV.US,D,20250113,000000,5.46,5.56,5.32,5.51,33187,0
+ACRV.US,D,20250114,000000,5.6,5.6,5.35,5.56,28951,0
+ACRV.US,D,20250115,000000,5.78,6,5.41,5.54,51696,0
+ACRV.US,D,20250116,000000,5.53,5.66,5.36,5.55,43274,0
+ACRV.US,D,20250117,000000,5.6,5.88,5.41,5.78,79500,0
+ACRV.US,D,20250121,000000,5.8,5.88,5.65,5.65,24816,0
+ACRV.US,D,20250122,000000,5.81,5.81,5.3908,5.6,19618,0
+ACRV.US,D,20250123,000000,5.62,5.7,5.48,5.69,20717,0
+ACRV.US,D,20250124,000000,5.68,5.8458,5.44,5.45,15213,0
+ACRV.US,D,20250127,000000,5.45,5.76,5.45,5.56,26533,0
+ACRV.US,D,20250128,000000,5.59,5.6,5.28,5.55,74945,0
+ACRV.US,D,20250129,000000,5.5,5.83,5.45,5.55,14918,0
+ACRV.US,D,20250130,000000,5.46,5.8854,5.46,5.79,12912,0
+ACRV.US,D,20250131,000000,5.94,6.2778,5.88,6.07,27720,0
+ACRV.US,D,20250203,000000,5.82,6.07,5.46,5.57,28444,0
+ACRV.US,D,20250204,000000,5.67,5.91,5.56,5.91,23538,0
+ACRV.US,D,20250205,000000,5.83,8,5.83,6.97,738524,0
+ACRV.US,D,20250206,000000,6.77,7.24,6.36,6.51,66690,0
+ACRV.US,D,20250207,000000,6.44,6.59,6.02,6.02,31865,0
+ACRV.US,D,20250210,000000,6.12,6.12,5.58,5.62,26877,0
+ACRV.US,D,20250211,000000,5.49,5.49,4.69,4.91,79290,0
+ACRV.US,D,20250212,000000,4.91,5.16,4.905,5.16,35103,0
+ACRV.US,D,20250213,000000,5.2,5.365,5.05,5.36,16113,0
+ACRV.US,D,20250214,000000,5.42,5.73,5.305,5.42,19722,0
+ACRV.US,D,20250218,000000,5.53,5.68,5.1212,5.26,29710,0
+ACRV.US,D,20250219,000000,5.26,5.36,5,5.31,23300,0
+ACRV.US,D,20250220,000000,5.35,6.08,5.35,5.85,52908,0
+ACRV.US,D,20250221,000000,5.94,5.94,5.54,5.54,40701,0
+ACRV.US,D,20250224,000000,5.58,5.96,5.2805,5.38,255095,0
+ACRV.US,D,20250225,000000,5.4,5.68,5.3114,5.53,41190,0
+ACRV.US,D,20250226,000000,5.53,5.65,5.31,5.31,17599,0
+ACRV.US,D,20250227,000000,5.41,5.6849,5.27,5.34,20271,0
+ACRV.US,D,20250228,000000,5.34,5.5899,5.25,5.31,21356,0
+ACRV.US,D,20250303,000000,5.5409,5.5409,5.07,5.14,32486,0
+ACRV.US,D,20250304,000000,5.19,5.55,5.14,5.36,55208,0
+ACRV.US,D,20250305,000000,5.49,5.75,5.33,5.58,31416,0
+ACRV.US,D,20250306,000000,5.68,5.68,5.29,5.51,19379,0
+ACRV.US,D,20250307,000000,5.58,5.58,5.31,5.54,11979,0
+ACRV.US,D,20250310,000000,5.28,5.45,5.175,5.29,23839,0
+ACRV.US,D,20250311,000000,5.38,5.54,5.21,5.45,18444,0
+ACRV.US,D,20250312,000000,5.2,5.39,5.16,5.33,18510,0
+ACRV.US,D,20250313,000000,5.31,5.3594,5.07,5.07,13743,0
+ACRV.US,D,20250314,000000,5.19,5.46,5.19,5.44,17905,0
+ACRV.US,D,20250317,000000,5.52,5.57,5.3223,5.5,16522,0
+ACRV.US,D,20250318,000000,5.33,5.42,5.29,5.36,15346,0
+ACRV.US,D,20250319,000000,5.41,5.62,5.195,5.46,21762,0
+ACRV.US,D,20250320,000000,5.47,5.52,5.14,5.14,14485,0
+ACRV.US,D,20250321,000000,5.06,5.4,5,5.36,64763,0
+ACRV.US,D,20250324,000000,5.52,5.6509,5.25,5.61,40056,0
+ACRV.US,D,20250325,000000,5.55,5.62,5.35,5.39,45614,0
+ACRV.US,D,20250326,000000,4.26,4.42,2.51,2.61,1877526,0
+ACRV.US,D,20250327,000000,2.88,2.97,2.44,2.52,524371,0
+ACRV.US,D,20250328,000000,2.48,2.52,2.14,2.24,436704,0
+ACRV.US,D,20250331,000000,2.25,2.3,2.02,2.03,275719,0
+ACRV.US,D,20250401,000000,1.99,1.99,1.56,1.68,569931,0
+ACRV.US,D,20250402,000000,1.69,1.8998,1.62,1.74,288857,0
+ACRV.US,D,20250403,000000,1.55,1.72,1.53,1.64,174477,0
+ACRV.US,D,20250404,000000,1.59,1.675,1.4,1.51,318038,0
+ACRV.US,D,20250407,000000,1.47,1.64,1.36,1.39,169660,0
+ACRV.US,D,20250408,000000,1.49,1.6994,1.32,1.36,296851,0
+ACRV.US,D,20250409,000000,1.32,1.6694,1.3,1.61,246901,0
+ACRV.US,D,20250410,000000,1.62,1.6295,1.44,1.53,166084,0
+ACRV.US,D,20250411,000000,1.55,1.62,1.45,1.62,108712,0
+ACRV.US,D,20250414,000000,1.63,1.73,1.49,1.5,219126,0
+ACRV.US,D,20250415,000000,1.51,2.19,1.5,2.15,1545553,0
+ACRV.US,D,20250416,000000,2.15,2.18,1.73,1.85,646370,0
+ACRV.US,D,20250417,000000,1.85,1.87,1.66,1.81,236493,0
+ACRV.US,D,20250421,000000,1.83,2.07,1.7606,1.91,314582,0
+ACRV.US,D,20250422,000000,1.94,2.03,1.83,2.03,253206,0
+ACRV.US,D,20250423,000000,2.09,2.12,1.9649,2,227591,0
+ACRV.US,D,20250424,000000,2,2,1.86,1.99,204174,0
+ACRV.US,D,20250425,000000,2.01,2.0836,1.61,1.64,16140757,0
+ACRV.US,D,20250428,000000,1.7,1.7,1.51,1.55,814507,0
+ACRV.US,D,20250429,000000,1.52,1.54,1.39,1.44,714748,0
+ACRV.US,D,20250430,000000,1.43,1.55,1.4,1.4,915436,0
+ACRV.US,D,20250501,000000,1.44,1.49,1.32,1.33,975782,0
+ACRV.US,D,20250502,000000,1.39,1.42,1.325,1.41,654701,0
+ACRV.US,D,20250505,000000,1.41,1.5,1.36,1.42,537359,0
+ACRV.US,D,20250506,000000,1.41,1.42,1.2705,1.33,507008,0
+ACRV.US,D,20250507,000000,1.31,1.369,1.17,1.23,686584,0
+ACRV.US,D,20250508,000000,1.24,1.25,1.16,1.18,530144,0
+ACRV.US,D,20250509,000000,1.21,1.22,1.1449,1.16,641004,0
+ACRV.US,D,20250512,000000,1.19,1.27,1.17,1.2,789650,0
+ACRV.US,D,20250513,000000,1.24,1.24,1.13,1.13,921895,0
+ACRV.US,D,20250514,000000,1.13,1.16,1.1,1.14,501165,0
+ACRV.US,D,20250515,000000,1.14,1.14,1.09,1.1,540139,0
+ACRV.US,D,20250516,000000,1.12,1.29,1.115,1.15,1612047,0
+ACRV.US,D,20250519,000000,1.17,1.27,1.15,1.18,1273914,0
+ACRV.US,D,20250520,000000,1.2,1.305,1.16,1.25,775518,0
+ACRV.US,D,20250521,000000,1.23,1.2596,1.15,1.15,633621,0
+ACRV.US,D,20250522,000000,1.2,1.2096,1.145,1.15,823132,0
+ACRV.US,D,20250523,000000,1.13,1.17,1.13,1.17,431659,0
+ACRV.US,D,20250527,000000,1.18,1.19,1.1,1.1,816810,0
+ACRV.US,D,20250528,000000,1.12,1.16,1.06,1.1,606398,0
+ACRV.US,D,20250529,000000,1.11,1.14,1.1,1.1,665214,0
+ACRV.US,D,20250530,000000,1.11,1.14,1.05,1.05,624549,0
+ACRV.US,D,20250602,000000,1.06,1.15,1.05,1.11,754475,0
+ACRV.US,D,20250603,000000,1.15,1.2281,1.0801,1.16,959922,0
+ACRV.US,D,20250604,000000,1.17,1.24,1.17,1.23,562750,0
+ACRV.US,D,20250605,000000,1.24,1.27,1.22,1.25,539490,0
+ACRV.US,D,20250606,000000,1.26,1.37,1.24,1.35,688590,0
+ACRV.US,D,20250609,000000,1.39,1.41,1.28,1.28,601435,0
+ACRV.US,D,20250610,000000,1.3,1.33,1.25,1.28,358610,0
+ACRV.US,D,20250611,000000,1.32,1.34,1.26,1.27,446909,0
+ACRV.US,D,20250612,000000,1.27,1.31,1.25,1.27,300484,0
+ACRV.US,D,20250613,000000,1.25,1.27,1.19,1.2,308059,0
+ACRV.US,D,20250616,000000,1.24,1.26,1.16,1.22,277956,0
+ACRV.US,D,20250617,000000,1.22,1.24,1.175,1.21,239989,0
+ACRV.US,D,20250618,000000,1.24,1.2965,1.2204,1.24,284402,0
+ACRV.US,D,20250620,000000,1.25,1.2596,1.18,1.18,251237,0
+ACRV.US,D,20250623,000000,1.19,1.215,1.15,1.18,174337,0
+ACRV.US,D,20250624,000000,1.18,1.26,1.18,1.24,297750,0
+ACRV.US,D,20250625,000000,1.26,1.33,1.2,1.33,733687,0
+ACRV.US,D,20250626,000000,1.32,1.33,1.25,1.31,439549,0
+ACRV.US,D,20250627,000000,1.29,1.3395,1.195,1.2,1818147,0
+ACRV.US,D,20250630,000000,1.19,1.2396,1.18,1.19,306436,0
+ACRV.US,D,20250701,000000,1.2,1.27,1.15,1.23,396218,0
+ACRV.US,D,20250702,000000,1.23,1.39,1.23,1.29,546168,0
+ACRV.US,D,20250703,000000,1.3,1.33,1.26,1.29,125785,0
+ACRV.US,D,20250707,000000,1.28,1.31,1.25,1.25,149291,0
+ACRV.US,D,20250708,000000,1.26,1.3295,1.25,1.31,261713,0
+ACRV.US,D,20250709,000000,1.32,1.38,1.31,1.34,370912,0
+ACRV.US,D,20250710,000000,1.36,1.37,1.32,1.35,205394,0
+ACRV.US,D,20250711,000000,1.34,1.345,1.31,1.32,110487,0
+ACRV.US,D,20250714,000000,1.32,1.3596,1.31,1.33,191025,0
+ACRV.US,D,20250715,000000,1.33,1.33,1.2301,1.28,456082,0
+ACRV.US,D,20250716,000000,1.29,1.3195,1.255,1.3,121467,0
+ACRV.US,D,20250717,000000,1.31,1.4,1.31,1.32,337094,0
+ACRV.US,D,20250718,000000,1.33,1.4,1.33,1.35,285864,0
+ACRV.US,D,20250721,000000,1.38,1.42,1.36,1.4,365077,0
+ACRV.US,D,20250722,000000,1.4,1.4295,1.34,1.39,260882,0
+ACRV.US,D,20250723,000000,1.41,1.5,1.3874,1.45,565601,0
+ACRV.US,D,20250724,000000,1.45,1.4795,1.38,1.39,231534,0
+ACRV.US,D,20250725,000000,1.41,1.47,1.34,1.43,332213,0
+ACRV.US,D,20250728,000000,1.43,1.48,1.41,1.43,354387,0
+ACRV.US,D,20250729,000000,1.45,1.45,1.3,1.33,362256,0
+ACRV.US,D,20250730,000000,1.38,1.44,1.28,1.32,405814,0
+ACRV.US,D,20250731,000000,1.34,1.3806,1.27,1.28,245232,0
+ACRV.US,D,20250801,000000,1.27,1.2882,1.21,1.26,141152,0
+ACRV.US,D,20250804,000000,1.27,1.33,1.25,1.33,120437,0
+ACRV.US,D,20250805,000000,1.35,1.35,1.28,1.3,200862,0
+ACRV.US,D,20250806,000000,1.29,1.3014,1.25,1.29,131877,0
+ACRV.US,D,20250807,000000,1.3,1.32,1.24,1.27,160559,0
+ACRV.US,D,20250808,000000,1.28,1.285,1.22,1.24,137287,0
+ACRV.US,D,20250811,000000,1.27,1.27,1.2002,1.23,134656,0
+ACRV.US,D,20250812,000000,1.24,1.2799,1.21,1.25,144634,0
+ACRV.US,D,20250813,000000,1.27,1.33,1.25,1.31,224360,0
+ACRV.US,D,20250814,000000,1.37,1.39,1.26,1.39,335434,0
+ACRV.US,D,20250815,000000,1.39,1.43,1.34,1.35,214526,0
+ACRV.US,D,20250818,000000,1.39,1.435,1.375,1.39,256691,0
+ACRV.US,D,20250819,000000,1.4,1.4,1.3,1.3,429271,0
+ACRV.US,D,20250820,000000,1.3,1.35,1.29,1.3,200068,0
+ACRV.US,D,20250821,000000,1.27,1.34,1.27,1.32,112073,0
+ACRV.US,D,20250822,000000,1.31,1.415,1.31,1.36,226905,0
+ACRV.US,D,20250825,000000,1.34,1.3948,1.33,1.33,142353,0
+ACRV.US,D,20250826,000000,1.31,1.3501,1.3,1.33,148020,0
+ACRV.US,D,20250827,000000,1.33,1.3809,1.31,1.36,186985,0
+ACRV.US,D,20250828,000000,1.37,1.4,1.325,1.33,106124,0
+ACRV.US,D,20250829,000000,1.33,1.37,1.32,1.34,66759,0
+ACRV.US,D,20250902,000000,1.31,1.4,1.31,1.34,78189,0
+ACRV.US,D,20250903,000000,1.33,1.38,1.33,1.34,97765,0
+ACRV.US,D,20250904,000000,1.33,1.3499,1.3,1.3,217023,0
+ACRV.US,D,20250905,000000,1.31,1.37,1.3005,1.33,7264198,0
+ACRV.US,D,20250908,000000,1.5,2.67,1.35,1.79,51978521,0
+ACRV.US,D,20250909,000000,1.56,1.86,1.55,1.65,3535140,0
+ACRV.US,D,20250910,000000,1.62,1.72,1.6,1.63,867792,0
+ACRV.US,D,20250911,000000,1.62,1.66,1.5,1.55,1072069,0
+ACRV.US,D,20250912,000000,1.55,1.57,1.46,1.52,884044,0
+ACRV.US,D,20250915,000000,1.5,1.5594,1.47,1.51,640855,0
+ACRV.US,D,20250916,000000,1.5,1.56,1.4701,1.55,640407,0
+ACRV.US,D,20250917,000000,1.54,1.66,1.53,1.56,889600,0
+ACRV.US,D,20250918,000000,1.58,1.69,1.5724,1.67,370522,0
+ACRV.US,D,20250919,000000,1.68,1.69,1.63,1.63,423985,0
+ACRV.US,D,20250922,000000,1.61,1.7,1.58,1.66,505047,0
+ACRV.US,D,20250923,000000,1.65,1.67,1.58,1.58,407113,0
+ACRV.US,D,20250924,000000,1.61,1.65,1.5306,1.56,529019,0
+ACRV.US,D,20250925,000000,1.56,1.62,1.51,1.54,330407,0
+ACRV.US,D,20250926,000000,1.53,1.68,1.52,1.66,306145,0
+ACRV.US,D,20250929,000000,1.69,1.84,1.6608,1.82,996867,0
+ACRV.US,D,20250930,000000,1.77,1.83,1.7,1.81,539479,0
+ACRV.US,D,20251001,000000,1.82,1.8647,1.78,1.81,390652,0
+ACRV.US,D,20251002,000000,1.84,1.9,1.77,1.86,282418,0
+ACRV.US,D,20251003,000000,1.88,1.98,1.84,1.91,559804,0
+ACRV.US,D,20251006,000000,1.95,1.985,1.9,1.91,424490,0
+ACRV.US,D,20251007,000000,1.92,1.96,1.82,1.91,711070,0
+ACRV.US,D,20251008,000000,1.93,2,1.86,1.88,365329,0
+ACRV.US,D,20251009,000000,1.87,2.02,1.87,1.96,436630,0
+ACRV.US,D,20251010,000000,1.97,2.01,1.82,1.83,738286,0
+ACRV.US,D,20251013,000000,1.84,1.9,1.71,1.77,577364,0
+ACRV.US,D,20251014,000000,1.73,1.8,1.685,1.74,245491,0
+ACRV.US,D,20251015,000000,1.75,1.92,1.75,1.89,323237,0
+ACRV.US,D,20251016,000000,1.9,2.04,1.86,1.87,555894,0
+ACRV.US,D,20251017,000000,1.85,1.9399,1.8,1.81,215059,0
+ACRV.US,D,20251020,000000,1.86,1.95,1.83,1.92,233567,0
+ACRV.US,D,20251021,000000,1.94,2.05,1.89,2.04,607698,0
+ACRV.US,D,20251022,000000,2.01,2.0477,1.93,1.99,422744,0
+ACRV.US,D,20251023,000000,2,2.06,1.915,2,349243,0
+ACRV.US,D,20251024,000000,2.03,2.12,1.985,2.07,306129,0
+ACRV.US,D,20251027,000000,2.12,2.14,2.0507,2.09,323282,0
+ACRV.US,D,20251028,000000,2.05,2.175,1.96,1.98,546095,0
+ACRV.US,D,20251029,000000,1.98,2.06,1.88,1.89,265859,0
+ACRV.US,D,20251030,000000,1.88,1.97,1.88,1.94,206834,0
+ACRV.US,D,20251031,000000,1.95,2.01,1.9401,1.99,195751,0
+ACRV.US,D,20251103,000000,2.26,2.46,2.13,2.33,13077369,0
+ACRV.US,D,20251104,000000,2.26,2.3,2.11,2.15,1212542,0
+ACRV.US,D,20251105,000000,2.17,2.17,1.91,2.03,1023173,0
+ACRV.US,D,20251106,000000,2.03,2.08,1.98,2,412087,0
+ACRV.US,D,20251107,000000,2,2.026,1.7801,1.88,1016476,0
+ACRV.US,D,20251110,000000,1.91,2.05,1.9001,2.03,316475,0
+ACRV.US,D,20251111,000000,2.03,2.105,2.01,2.07,297444,0
+ACRV.US,D,20251112,000000,2.1,2.345,2.03,2.28,1865455,0
+ACRV.US,D,20251113,000000,2.22,2.25,2.06,2.07,398324,0
+ACRV.US,D,20251114,000000,2.01,2.32,2,2.24,1187067,0
+ACRV.US,D,20251117,000000,2.22,2.48,2.19,2.38,1342956,0
+ACRV.US,D,20251118,000000,2.38,2.48,2.3601,2.43,647230,0
+ACRV.US,D,20251119,000000,2.4,2.44,2.31,2.36,291688,0
+ACRV.US,D,20251120,000000,2.38,2.481,2.2,2.26,833011,0
+ACRV.US,D,20251121,000000,2.3,2.36,2.18,2.3,226387,0
+ACRV.US,D,20251124,000000,2.31,2.39,2.2907,2.36,271075,0
+ACRV.US,D,20251125,000000,2.37,2.3825,2.22,2.32,379581,0
+ACRV.US,D,20251126,000000,2.3,2.37,2.25,2.36,286911,0
+ACRV.US,D,20251128,000000,2.4,2.41,2.33,2.36,295542,0
+ACRV.US,D,20251201,000000,2.32,2.47,2.3188,2.42,571632,0
+ACRV.US,D,20251202,000000,2.44,2.49,2.16,2.2,596809,0
+ACRV.US,D,20251203,000000,2.29,2.29,2.195,2.28,310301,0
+ACRV.US,D,20251204,000000,2.25,2.55,2.25,2.41,595227,0
+ACRV.US,D,20251205,000000,2.43,2.445,2.31,2.37,339048,0
+ACRV.US,D,20251208,000000,2.42,2.6,2.38,2.52,732873,0
+ACRV.US,D,20251209,000000,2.52,2.601,2.4571,2.49,700188,0
+ACRV.US,D,20251210,000000,2.47,2.66,2.44,2.62,377804,0
+ACRV.US,D,20251211,000000,2.62,2.73,2.58,2.61,370268,0
+ACRV.US,D,20251212,000000,2.63,2.72,2.5135,2.53,364855,0
+ACRV.US,D,20251215,000000,2.53,2.605,2.4244,2.57,515365,0
+ACRV.US,D,20251216,000000,2.59,2.62,2.37,2.42,367216,0
+ACRV.US,D,20251217,000000,2.42,2.58,2.26,2.31,693138,0
+ACRV.US,D,20251218,000000,2.32,2.39,2.18,2.26,649764,0
+ACRV.US,D,20251219,000000,2.25,2.28,2.12,2.16,770305,0
+ACRV.US,D,20251222,000000,2.16,2.44,2.16,2.32,355206,0
+ACRV.US,D,20251223,000000,2.31,2.37,2.26,2.32,222176,0
+ACRV.US,D,20251224,000000,2.33,2.4,2.305,2.39,88822,0
+ACRV.US,D,20251226,000000,2.37,2.5,2.32,2.44,181128,0
+ACRV.US,D,20251229,000000,2.45,2.59,2.34,2.36,565655,0
+ACRV.US,D,20251230,000000,2.36,2.49,2.36,2.44,291596,0
+ACRV.US,D,20251231,000000,2.44,2.48,2.38,2.41,225563,0
+ACRV.US,D,20260102,000000,2.41,2.49,2.37,2.46,313192,0
+ACRV.US,D,20260105,000000,2.46,2.5,2.2735,2.29,547901,0
+ACRV.US,D,20260106,000000,2.35,3.15,2.32,3.01,3287898,0
+ACRV.US,D,20260107,000000,3.31,3.56,2.86,2.95,3058180,0
+ACRV.US,D,20260108,000000,2.79,2.8,1.89,1.93,42741975,0
+ACRV.US,D,20260109,000000,1.95,2.02,1.75,1.75,4666501,0
+ACRV.US,D,20260112,000000,1.71,1.74,1.61,1.63,2883461,0
+ACRV.US,D,20260113,000000,1.58,1.74,1.57,1.7,1530857,0
+ACRV.US,D,20260114,000000,1.68,1.9,1.65,1.83,2119530,0
+ACRV.US,D,20260115,000000,1.84,1.925,1.79,1.87,1258677,0
+ACRV.US,D,20260116,000000,1.94,2.04,1.9,1.98,2022629,0
+ACRV.US,D,20260120,000000,2.05,2.16,1.95,1.96,2153510,0
+ACRV.US,D,20260121,000000,1.98,2.115,1.96,2.09,957763,0
+ACRV.US,D,20260122,000000,2.035,2.19,2,2.03,1171679,0
+ACRV.US,D,20260123,000000,2.04,2.1,1.96,2.05,856971,0
+ACRV.US,D,20260126,000000,2.05,2.09,1.93,1.94,1361784,0
+ACRV.US,D,20260127,000000,1.91,2.0094,1.91,1.98,572110,0
+ACRV.US,D,20260128,000000,1.97,2.01,1.85,1.89,1031049,0
+ACRV.US,D,20260129,000000,1.89,1.9,1.83,1.88,563622,0
+ACRV.US,D,20260130,000000,1.88,1.89,1.77,1.79,626690,0
+ACRV.US,D,20260202,000000,1.76,1.87,1.73,1.81,649005,0
+ACRV.US,D,20260203,000000,1.8,1.8,1.69,1.76,645967,0
+ACRV.US,D,20260204,000000,1.74,1.77,1.65,1.69,543446,0
+ACRV.US,D,20260205,000000,1.65,1.76,1.5949,1.6,600311,0
+ACRV.US,D,20260206,000000,1.61,1.71,1.61,1.67,619827,0
+ACRV.US,D,20260209,000000,1.67,1.7058,1.59,1.62,703289,0
+ACRV.US,D,20260210,000000,1.62,1.64,1.55,1.56,976598,0
+ACRV.US,D,20260211,000000,1.6,1.62,1.46,1.5,926968,0
+ACRV.US,D,20260212,000000,1.52,1.63,1.48,1.58,1210278,0
+ACRV.US,D,20260213,000000,1.59,1.71,1.59,1.63,435686,0
+ACRV.US,D,20260217,000000,1.64,1.6601,1.59,1.6,460828,0
+ACRV.US,D,20260218,000000,1.63,1.64,1.58,1.59,647144,0
diff --git a/daily/us/nasdaq stocks/1/actu.us.txt b/daily/us/nasdaq stocks/1/actu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b659728bda1e8fff4d529f88894b6d33c8bd55f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/actu.us.txt	
@@ -0,0 +1,381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACTU.US,D,20240813,000000,9.88,9.88,7.5,8.61,91700,0
+ACTU.US,D,20240814,000000,8.62,9.45,8.61,9.15,59147,0
+ACTU.US,D,20240815,000000,9.9,10.162,7.33,8.8972,49594,0
+ACTU.US,D,20240816,000000,8.9,9.21,8.06,8.7,41553,0
+ACTU.US,D,20240819,000000,8.94,9,8.0602,8.79,36391,0
+ACTU.US,D,20240820,000000,8.99,8.99,7.97,8.46,31177,0
+ACTU.US,D,20240821,000000,8.95,8.95,8.334,8.6,21687,0
+ACTU.US,D,20240822,000000,8.37,8.78,8.05,8.05,32478,0
+ACTU.US,D,20240823,000000,8,8.15,8,8.08,10124,0
+ACTU.US,D,20240826,000000,7.9825,8.5,7.96,7.96,185433,0
+ACTU.US,D,20240827,000000,8.03,8.2,8.03,8.05,14062,0
+ACTU.US,D,20240828,000000,8.06,8.2,7.98,7.98,27618,0
+ACTU.US,D,20240829,000000,7.97,8.17,7.91,8.13,11746,0
+ACTU.US,D,20240830,000000,8.0999,8.25,8,8.05,38448,0
+ACTU.US,D,20240903,000000,8.1998,8.1998,8,8.01,5756,0
+ACTU.US,D,20240904,000000,8.1,8.27,8.05,8.195,23187,0
+ACTU.US,D,20240905,000000,8.18,8.2399,8.04,8.15,9544,0
+ACTU.US,D,20240906,000000,8.0732,8.2,7.956,8.15,27199,0
+ACTU.US,D,20240909,000000,7.99,8.47,7.95,8.27,56223,0
+ACTU.US,D,20240910,000000,8.12,8.25,8.105,8.2,32516,0
+ACTU.US,D,20240911,000000,8.27,8.4,8.08,8.08,74304,0
+ACTU.US,D,20240912,000000,8.1,8.22,7.5,7.9501,99736,0
+ACTU.US,D,20240913,000000,7.95,8.17,7.95,8.01,20594,0
+ACTU.US,D,20240916,000000,7.875,8.37,7.875,8.37,25421,0
+ACTU.US,D,20240917,000000,8.36,8.46,8,8.02,39921,0
+ACTU.US,D,20240918,000000,8.02,8.225,8,8,11717,0
+ACTU.US,D,20240919,000000,8.1,8.19,8,8.19,4560,0
+ACTU.US,D,20240920,000000,8,8.2,7.01,7.31,109771,0
+ACTU.US,D,20240923,000000,7.32,7.7,6.05,6.66,55115,0
+ACTU.US,D,20240924,000000,6.94,6.99,6.51,6.52,24661,0
+ACTU.US,D,20240925,000000,6.52,6.61,5.51,5.8,35979,0
+ACTU.US,D,20240926,000000,6.55,6.55,5.73,6.07,47433,0
+ACTU.US,D,20240927,000000,6.19,6.59,6.19,6.27,68704,0
+ACTU.US,D,20240930,000000,6.5,7.8,6.47,7.45,51484,0
+ACTU.US,D,20241001,000000,7.47,7.5,6.73,6.92,39834,0
+ACTU.US,D,20241002,000000,6.91,7.4,6.9,7.1,8903,0
+ACTU.US,D,20241003,000000,7.02,7.2,6.86,7.008,22707,0
+ACTU.US,D,20241004,000000,6.95,7.5,6.365,7.46,79761,0
+ACTU.US,D,20241007,000000,7.29,7.5,6.8,7.13,95295,0
+ACTU.US,D,20241008,000000,7.02,7.3,6.92,6.95,26957,0
+ACTU.US,D,20241009,000000,7.12,7.25,6.88,6.9,23567,0
+ACTU.US,D,20241010,000000,7.35,7.47,6.9,7.16,16352,0
+ACTU.US,D,20241011,000000,7.25,7.48,7.15,7.35,23522,0
+ACTU.US,D,20241014,000000,7.29,7.97,7.28,7.9322,33666,0
+ACTU.US,D,20241015,000000,8.0499,8.34,8.039,8.33,17904,0
+ACTU.US,D,20241016,000000,8.2,8.5,7.8101,8.08,20135,0
+ACTU.US,D,20241017,000000,7.93,8.0155,7.2101,7.44,37662,0
+ACTU.US,D,20241018,000000,7.53,7.53,7.16,7.26,19636,0
+ACTU.US,D,20241021,000000,7.45,7.63,6.774,7.0899,36972,0
+ACTU.US,D,20241022,000000,7.1767,7.65,6.8269,7.65,34269,0
+ACTU.US,D,20241023,000000,7.6,8.244,7.45,7.71,42344,0
+ACTU.US,D,20241024,000000,7.79,8.5,7.5952,8.49,73364,0
+ACTU.US,D,20241025,000000,8.5,8.9,8.36,8.52,35287,0
+ACTU.US,D,20241028,000000,8.6,9.87,8.125,9.23,109692,0
+ACTU.US,D,20241029,000000,8.94,9.125,8.8,8.94,28620,0
+ACTU.US,D,20241030,000000,8.5514,8.91,8.39,8.56,35969,0
+ACTU.US,D,20241031,000000,8.55,9,8.1,8.13,70470,0
+ACTU.US,D,20241101,000000,8,8.4,7.28,7.83,114362,0
+ACTU.US,D,20241104,000000,8.17,9.39,8.09,8.77,35646,0
+ACTU.US,D,20241105,000000,8.76,9.01,8.6,8.8,26691,0
+ACTU.US,D,20241106,000000,8.99,9.39,8.33,8.7,91246,0
+ACTU.US,D,20241107,000000,8.4,9.025,8.4,8.75,80334,0
+ACTU.US,D,20241108,000000,8.92,9.135,8.14,8.76,56761,0
+ACTU.US,D,20241111,000000,8.84,9.115,8.31,8.97,42392,0
+ACTU.US,D,20241112,000000,9,9.39,8.56,9.02,75345,0
+ACTU.US,D,20241113,000000,9.22,9.39,8.53,8.56,74686,0
+ACTU.US,D,20241114,000000,8.73,8.98,8.37,8.55,48553,0
+ACTU.US,D,20241115,000000,8.4,8.68,8.35,8.68,35181,0
+ACTU.US,D,20241118,000000,8.69,9.38,8.673,8.96,88233,0
+ACTU.US,D,20241119,000000,8.97,9.05,8.5792,8.9,43733,0
+ACTU.US,D,20241120,000000,8.8,8.935,8.58,8.58,39808,0
+ACTU.US,D,20241121,000000,8.862,9,8.7301,9,79353,0
+ACTU.US,D,20241122,000000,8.9223,9,8.75,8.98,31536,0
+ACTU.US,D,20241125,000000,8.88,9.72,8.88,9.15,63935,0
+ACTU.US,D,20241126,000000,9.09,9.09,8.61,9,80480,0
+ACTU.US,D,20241127,000000,9.34,9.34,8.6,8.68,54103,0
+ACTU.US,D,20241129,000000,8.69,8.69,7.89,8.13,19063,0
+ACTU.US,D,20241202,000000,8.15,9.09,7.87,8.92,54991,0
+ACTU.US,D,20241203,000000,8.97,9.01,8.2,8.35,73182,0
+ACTU.US,D,20241204,000000,8.678,8.9,8.4858,8.77,19986,0
+ACTU.US,D,20241205,000000,8.825,9.16,8.53,8.76,67857,0
+ACTU.US,D,20241206,000000,8.96,9.34,8.65,8.95,59787,0
+ACTU.US,D,20241209,000000,8.81,9.2,7.73,8.26,89554,0
+ACTU.US,D,20241210,000000,8.37,8.8472,8.03,8.38,36897,0
+ACTU.US,D,20241211,000000,8.57,8.95,7.94,7.97,82799,0
+ACTU.US,D,20241212,000000,7.93,8.4037,7.69,8.29,45164,0
+ACTU.US,D,20241213,000000,8.07,8.68,7.62,8.62,33933,0
+ACTU.US,D,20241216,000000,8.805,9.08,8.5101,8.69,73427,0
+ACTU.US,D,20241217,000000,9.9,10.09,7.53,7.66,361023,0
+ACTU.US,D,20241218,000000,7.72,8.8,7.01,7.12,68983,0
+ACTU.US,D,20241219,000000,7.3,7.805,7,7.05,82708,0
+ACTU.US,D,20241220,000000,7.325,7.7169,6.625,6.77,68660,0
+ACTU.US,D,20241223,000000,6.94,7.1027,6.27,6.83,87179,0
+ACTU.US,D,20241224,000000,6.31,7.59,6.31,7.53,55553,0
+ACTU.US,D,20241226,000000,7.28,8.49,6.9431,8.4,78886,0
+ACTU.US,D,20241227,000000,8.5,8.93,8.003,8.84,76740,0
+ACTU.US,D,20241230,000000,9.02,9.02,7.72,7.98,21796,0
+ACTU.US,D,20241231,000000,7.7,8.18,7.475,7.96,52472,0
+ACTU.US,D,20250102,000000,7.95,7.96,7.6,7.96,43218,0
+ACTU.US,D,20250103,000000,8.05,8.5,7.8086,8.33,20590,0
+ACTU.US,D,20250106,000000,8.62,8.671,8.02,8.28,56852,0
+ACTU.US,D,20250107,000000,8.5,8.5,7.85,8.11,42680,0
+ACTU.US,D,20250108,000000,7.95,8.48,7.69,8,10159,0
+ACTU.US,D,20250110,000000,7.77,8.45,7.77,8.3,46749,0
+ACTU.US,D,20250113,000000,7.99,8.27,7.8684,8.08,14756,0
+ACTU.US,D,20250114,000000,8.266,8.266,7.6481,7.65,28083,0
+ACTU.US,D,20250115,000000,7.65,8.75,7.65,8.48,88541,0
+ACTU.US,D,20250116,000000,8.67,8.9,8.29,8.55,33467,0
+ACTU.US,D,20250117,000000,8.29,9.14,8.26,8.62,28934,0
+ACTU.US,D,20250121,000000,8.87,9.5,8.7043,9.45,27570,0
+ACTU.US,D,20250122,000000,9.55,11.1261,9.215,10,57196,0
+ACTU.US,D,20250123,000000,10,11.73,9.66,11,148303,0
+ACTU.US,D,20250124,000000,11,11,9.6922,10.11,40140,0
+ACTU.US,D,20250127,000000,10.06,10.8,9.675,10.18,30315,0
+ACTU.US,D,20250128,000000,9.92,10.07,9.28,9.29,16562,0
+ACTU.US,D,20250129,000000,9.61,9.61,8.44,8.79,13214,0
+ACTU.US,D,20250130,000000,8.58,9.17,8.57,8.83,9575,0
+ACTU.US,D,20250131,000000,9.03,9.79,8.75,9.03,18131,0
+ACTU.US,D,20250203,000000,8.865,9.9499,8.865,9.36,10923,0
+ACTU.US,D,20250204,000000,9.005,9.71,9.005,9.26,9906,0
+ACTU.US,D,20250205,000000,9.09,9.51,8.85,9.44,21899,0
+ACTU.US,D,20250206,000000,9.45,9.5,8.821,8.821,10573,0
+ACTU.US,D,20250207,000000,8.81,8.92,8.39,8.81,15147,0
+ACTU.US,D,20250210,000000,8.8,9.01,8.28,8.75,32865,0
+ACTU.US,D,20250211,000000,8.47,8.595,7.82,8.04,26644,0
+ACTU.US,D,20250212,000000,8.2,8.61,7.75,7.99,24683,0
+ACTU.US,D,20250213,000000,7.89,8.04,7.65,7.73,21632,0
+ACTU.US,D,20250214,000000,7.66,7.8915,7.13,7.76,51979,0
+ACTU.US,D,20250218,000000,7.5,7.8299,7.5,7.55,14647,0
+ACTU.US,D,20250219,000000,7.44,7.96,7.36,7.96,13930,0
+ACTU.US,D,20250220,000000,7.79,7.99,7.6,7.83,12945,0
+ACTU.US,D,20250221,000000,7.75,7.8,6.72,7.69,20365,0
+ACTU.US,D,20250224,000000,7.293,7.46,7.15,7.26,8086,0
+ACTU.US,D,20250225,000000,7.99,7.99,6.9,7.06,39236,0
+ACTU.US,D,20250226,000000,7.23,7.6312,7,7.03,15903,0
+ACTU.US,D,20250227,000000,7.25,7.684,6.6,6.93,48373,0
+ACTU.US,D,20250228,000000,7.12,7.26,6.831,7.24,24047,0
+ACTU.US,D,20250303,000000,7.24,7.335,6.23,6.51,38634,0
+ACTU.US,D,20250304,000000,6.32,7.45,6.02,7.02,27615,0
+ACTU.US,D,20250305,000000,7.28,7.37,6.875,7.05,15774,0
+ACTU.US,D,20250306,000000,7.011,7.0224,6.55,6.94,19686,0
+ACTU.US,D,20250307,000000,6.9,7.03,6.1,6.95,44188,0
+ACTU.US,D,20250310,000000,7.01,7.49,7.01,7.28,35010,0
+ACTU.US,D,20250311,000000,7.25,7.25,6.915,7.09,18066,0
+ACTU.US,D,20250312,000000,7.25,7.75,7.05,7.51,26646,0
+ACTU.US,D,20250313,000000,7.31,7.5,7.25,7.45,34679,0
+ACTU.US,D,20250314,000000,7.33,7.5,7.25,7.25,16943,0
+ACTU.US,D,20250317,000000,7.48,7.49,7.29,7.4,10465,0
+ACTU.US,D,20250318,000000,7.38,7.475,7.2788,7.46,13194,0
+ACTU.US,D,20250319,000000,7.2722,7.49,7.26,7.35,26055,0
+ACTU.US,D,20250320,000000,7.3,7.34,6.79,6.99,118866,0
+ACTU.US,D,20250321,000000,6.62,6.88,6.6,6.75,17713,0
+ACTU.US,D,20250324,000000,6.76,7.4301,6.67,7.2,57506,0
+ACTU.US,D,20250325,000000,7.27,8.37,7.0884,7.62,78879,0
+ACTU.US,D,20250326,000000,7.62,8.37,7.11,8,92143,0
+ACTU.US,D,20250327,000000,7.8,7.99,7.29,7.58,19568,0
+ACTU.US,D,20250328,000000,7.35,7.918,6.99,7.9,35147,0
+ACTU.US,D,20250331,000000,7.49,7.975,6.77,6.77,27964,0
+ACTU.US,D,20250401,000000,7.3,7.3,6.7,6.7,8546,0
+ACTU.US,D,20250402,000000,6.1,7.18,6.1,6.91,15924,0
+ACTU.US,D,20250403,000000,6.595,7.31,6.35,7.22,59372,0
+ACTU.US,D,20250404,000000,7.25,7.25,6.64,6.89,24707,0
+ACTU.US,D,20250407,000000,6.79,7.145,6.5,6.82,11495,0
+ACTU.US,D,20250408,000000,7.06,7.17,6.83,6.97,17978,0
+ACTU.US,D,20250409,000000,6.76,7.47,6.505,7.385,21353,0
+ACTU.US,D,20250410,000000,7.4,7.41,6.42,7.11,100276,0
+ACTU.US,D,20250411,000000,6.885,7.9379,6.85,7.66,49457,0
+ACTU.US,D,20250414,000000,8.15,8.15,7.31,8,31049,0
+ACTU.US,D,20250415,000000,7.875,8.1,7.74,7.95,51382,0
+ACTU.US,D,20250416,000000,8.04,8.26,7.89,8.23,68508,0
+ACTU.US,D,20250417,000000,8.07,8.23,7.92,8,51957,0
+ACTU.US,D,20250421,000000,8,8.4,7.59,8.37,79487,0
+ACTU.US,D,20250422,000000,8.37,8.74,7.995,8.52,290341,0
+ACTU.US,D,20250423,000000,8.52,9.4,8.21,9,96486,0
+ACTU.US,D,20250424,000000,8.82,9.12,8.68,9.04,48030,0
+ACTU.US,D,20250425,000000,9,9,8.54,8.95,129997,0
+ACTU.US,D,20250428,000000,8.975,9.115,8.9,9.05,23231,0
+ACTU.US,D,20250429,000000,9.08,9.23,8.825,9.16,33666,0
+ACTU.US,D,20250430,000000,8.95,9.46,8.88,9.2,25292,0
+ACTU.US,D,20250501,000000,9.1,9.5948,9.07,9.5,39674,0
+ACTU.US,D,20250502,000000,9.63,10.53,9.5,10.53,43937,0
+ACTU.US,D,20250505,000000,10.33,10.621,9.61,9.89,40308,0
+ACTU.US,D,20250506,000000,10.08,10.28,8.07,9.21,192515,0
+ACTU.US,D,20250507,000000,8.6,9.31,8.6,9.3,19584,0
+ACTU.US,D,20250508,000000,9.25,10.07,9.05,9.9,93384,0
+ACTU.US,D,20250509,000000,9.85,10.41,9.85,10.35,23090,0
+ACTU.US,D,20250512,000000,10.48,10.74,10.005,10.45,51621,0
+ACTU.US,D,20250513,000000,10.15,10.445,9.41,9.64,49893,0
+ACTU.US,D,20250514,000000,9.67,10.01,9.275,9.65,30388,0
+ACTU.US,D,20250515,000000,9.78,10,9.61,9.76,10857,0
+ACTU.US,D,20250516,000000,9.79,10.7,9.79,10.55,63714,0
+ACTU.US,D,20250519,000000,10.25,10.665,10.25,10.26,15954,0
+ACTU.US,D,20250520,000000,10.25,10.68,10.25,10.6,65300,0
+ACTU.US,D,20250521,000000,10.52,11.32,10.52,10.98,131160,0
+ACTU.US,D,20250522,000000,10.99,11,9.7434,10.1,106584,0
+ACTU.US,D,20250523,000000,9.94,10.4,9.79,10.33,46719,0
+ACTU.US,D,20250527,000000,10.46,10.613,10.31,10.31,18708,0
+ACTU.US,D,20250528,000000,10.45,11.07,10.45,10.79,54983,0
+ACTU.US,D,20250529,000000,10.94,11.0471,10.55,10.57,33256,0
+ACTU.US,D,20250530,000000,10.69,11.99,10.5924,11.9,276809,0
+ACTU.US,D,20250602,000000,11.7,11.7,9.3584,10.59,172261,0
+ACTU.US,D,20250603,000000,10.9,10.9,9.75,9.75,88663,0
+ACTU.US,D,20250604,000000,9.98,9.98,9.08,9.11,63317,0
+ACTU.US,D,20250605,000000,9.13,9.3297,8.37,9.09,59645,0
+ACTU.US,D,20250606,000000,9.2,9.35,8.87,8.96,36734,0
+ACTU.US,D,20250609,000000,9.095,9.35,8.65,8.71,35792,0
+ACTU.US,D,20250610,000000,8.92,9.007,8.6,8.6,18709,0
+ACTU.US,D,20250611,000000,8.66,8.8172,8.32,8.67,19857,0
+ACTU.US,D,20250612,000000,8.54,9.2475,8.24,8.61,59526,0
+ACTU.US,D,20250613,000000,8.63,9.005,8.6,8.65,26207,0
+ACTU.US,D,20250616,000000,8.75,8.879,8.37,8.37,20912,0
+ACTU.US,D,20250617,000000,8.01,8.65,7.6389,7.77,57694,0
+ACTU.US,D,20250618,000000,7.82,8.1,7.31,7.49,59356,0
+ACTU.US,D,20250620,000000,8.04,8.9,7.27,7.47,507539,0
+ACTU.US,D,20250623,000000,7.35,7.37,6.86,7.05,84057,0
+ACTU.US,D,20250624,000000,7.29,7.29,6.65,6.75,97025,0
+ACTU.US,D,20250625,000000,6.51,6.72,6.225,6.44,52973,0
+ACTU.US,D,20250626,000000,6.74,6.74,5.69,5.82,77013,0
+ACTU.US,D,20250627,000000,6.5,6.5,5.5,5.96,967613,0
+ACTU.US,D,20250630,000000,5.88,6.7499,5.6,6.11,249071,0
+ACTU.US,D,20250701,000000,6.38,6.39,5.8,6.13,260825,0
+ACTU.US,D,20250702,000000,6.1,6.87,6.03,6.74,131185,0
+ACTU.US,D,20250703,000000,6.76,6.7909,6.26,6.59,53986,0
+ACTU.US,D,20250707,000000,6.59,6.746,6.01,6.01,71492,0
+ACTU.US,D,20250708,000000,6.07,6.53,5.7,6.24,127997,0
+ACTU.US,D,20250709,000000,6.24,6.61,6.0307,6.61,68037,0
+ACTU.US,D,20250710,000000,6.62,6.638,6.16,6.18,34843,0
+ACTU.US,D,20250711,000000,6.18,6.2899,6.02,6.14,24386,0
+ACTU.US,D,20250714,000000,6.16,6.3,6.03,6.2,65308,0
+ACTU.US,D,20250715,000000,6.2,6.26,5.97,5.97,45608,0
+ACTU.US,D,20250716,000000,6,6.32,5.92,6.23,46688,0
+ACTU.US,D,20250717,000000,7.27,7.33,6,6.26,622001,0
+ACTU.US,D,20250718,000000,6.18,6.205,5.76,5.76,87198,0
+ACTU.US,D,20250721,000000,5.7,5.9762,5.47,5.66,77775,0
+ACTU.US,D,20250722,000000,5.61,6.29,5.5815,6.26,92586,0
+ACTU.US,D,20250723,000000,6.32,6.7,6.22,6.6,153873,0
+ACTU.US,D,20250724,000000,6.6,7.1,6.4516,6.99,123462,0
+ACTU.US,D,20250725,000000,7.01,7.28,6.49,7.26,100376,0
+ACTU.US,D,20250728,000000,7.19,7.22,6.58,6.86,68187,0
+ACTU.US,D,20250729,000000,6.87,6.97,6.5954,6.77,43054,0
+ACTU.US,D,20250730,000000,6.9,7.3,6.7,7.27,105023,0
+ACTU.US,D,20250731,000000,7.27,7.3299,6.77,7.25,71714,0
+ACTU.US,D,20250801,000000,7.25,7.33,6.77,7.26,58619,0
+ACTU.US,D,20250804,000000,7.26,7.32,6.925,7.07,17394,0
+ACTU.US,D,20250805,000000,7.04,7.33,6.8078,7.31,43614,0
+ACTU.US,D,20250806,000000,7.6,8.43,7.5,8.17,174356,0
+ACTU.US,D,20250807,000000,8.2,8.41,7.76,8.07,39724,0
+ACTU.US,D,20250808,000000,8.055,8.3305,7.7601,8.02,115923,0
+ACTU.US,D,20250811,000000,7.95,8.28,7.76,8.01,24729,0
+ACTU.US,D,20250812,000000,8.11,8.67,7.789,8.67,69346,0
+ACTU.US,D,20250813,000000,8.62,8.7,8.36,8.53,173098,0
+ACTU.US,D,20250814,000000,8.9904,8.9904,8.0985,8.22,26500,0
+ACTU.US,D,20250815,000000,7.98,8.235,7.76,8.12,43371,0
+ACTU.US,D,20250818,000000,8.12,8.57,8.03,8.25,36585,0
+ACTU.US,D,20250819,000000,8.26,8.45,7.885,7.97,35670,0
+ACTU.US,D,20250820,000000,8.25,8.25,7.6,7.675,26404,0
+ACTU.US,D,20250821,000000,7.6,7.665,7.46,7.665,16866,0
+ACTU.US,D,20250822,000000,7.71,8.36,7.4878,8.36,58818,0
+ACTU.US,D,20250825,000000,8.15,8.4552,7.97,7.98,40808,0
+ACTU.US,D,20250826,000000,8.36,8.4,8.15,8.19,45758,0
+ACTU.US,D,20250827,000000,8.1,8.31,8.03,8.05,30622,0
+ACTU.US,D,20250828,000000,7.87,8.3,7.735,8.22,41390,0
+ACTU.US,D,20250829,000000,8.22,8.55,8.02,8.44,41064,0
+ACTU.US,D,20250902,000000,8.46,9.055,8.46,8.7,90099,0
+ACTU.US,D,20250903,000000,8.75,9.15,8.3,8.61,78366,0
+ACTU.US,D,20250904,000000,8.66,9.22,8.55,8.72,86042,0
+ACTU.US,D,20250905,000000,8.59,8.8,8.14,8.24,76478,0
+ACTU.US,D,20250908,000000,8.24,8.3,7.55,7.94,91176,0
+ACTU.US,D,20250909,000000,7.99,8.55,7.64,8.51,44273,0
+ACTU.US,D,20250910,000000,6.4,7,6.31,6.88,482916,0
+ACTU.US,D,20250911,000000,6.98,7.085,6.795,6.96,103965,0
+ACTU.US,D,20250912,000000,6.98,6.98,6.6,6.67,66910,0
+ACTU.US,D,20250915,000000,6.74,7.13,6.6,7,110736,0
+ACTU.US,D,20250916,000000,6.97,7.14,6.89,7.04,24637,0
+ACTU.US,D,20250917,000000,7.05,7.17,6.89,6.92,43588,0
+ACTU.US,D,20250918,000000,6.97,7.19,6.73,6.865,63160,0
+ACTU.US,D,20250919,000000,6.9,6.985,6.6,6.64,236690,0
+ACTU.US,D,20250922,000000,6.7,7.17,6.7,7.09,94628,0
+ACTU.US,D,20250923,000000,7.19,7.2501,6.85,6.88,29359,0
+ACTU.US,D,20250924,000000,6.84,7.04,6.84,7.02,25333,0
+ACTU.US,D,20250925,000000,6.92,7.1,6.525,6.65,37020,0
+ACTU.US,D,20250926,000000,6.63,6.9,6.54,6.89,36178,0
+ACTU.US,D,20250929,000000,6.9,7.016,6.68,6.77,48034,0
+ACTU.US,D,20250930,000000,6.8,6.93,6.6403,6.69,29619,0
+ACTU.US,D,20251001,000000,6.7,7.12,6.7,6.93,74705,0
+ACTU.US,D,20251002,000000,6.93,6.93,6.69,6.69,50698,0
+ACTU.US,D,20251003,000000,6.76,7.03,6.75,6.98,43195,0
+ACTU.US,D,20251006,000000,6.97,7.12,6.82,7.02,28351,0
+ACTU.US,D,20251007,000000,7.08,7.1,6.87,7.04,27612,0
+ACTU.US,D,20251008,000000,7.07,7.38,7,7.01,54880,0
+ACTU.US,D,20251009,000000,7.105,8.13,7.085,8.09,169871,0
+ACTU.US,D,20251010,000000,8.12,8.49,7.665,7.79,138123,0
+ACTU.US,D,20251013,000000,7.78,8.3037,7.78,8.09,53110,0
+ACTU.US,D,20251014,000000,8.09,8.2652,7.58,8.09,57517,0
+ACTU.US,D,20251015,000000,8.15,8.2,7.6,7.83,82538,0
+ACTU.US,D,20251016,000000,7.9,8.2,7.31,7.8,196560,0
+ACTU.US,D,20251017,000000,7.78,8.01,7.27,7.48,193339,0
+ACTU.US,D,20251020,000000,7.47,7.62,7.27,7.385,37247,0
+ACTU.US,D,20251021,000000,7.33,7.46,7.207,7.335,22875,0
+ACTU.US,D,20251022,000000,7.29,7.34,7.01,7.19,30788,0
+ACTU.US,D,20251023,000000,7.2,7.39,7.075,7.25,45708,0
+ACTU.US,D,20251024,000000,7.29,7.4194,7.035,7.2,68495,0
+ACTU.US,D,20251027,000000,7.2,7.34,7.14,7.27,32792,0
+ACTU.US,D,20251028,000000,7.17,7.205,6.71,6.78,65300,0
+ACTU.US,D,20251029,000000,6.84,7.2872,6.45,6.45,58541,0
+ACTU.US,D,20251030,000000,6.84,6.84,6.295,6.58,17210,0
+ACTU.US,D,20251031,000000,6.57,6.81,6.5,6.66,31186,0
+ACTU.US,D,20251103,000000,6.67,7.01,6.54,6.7,13696,0
+ACTU.US,D,20251104,000000,6.5,6.66,6.39,6.42,27886,0
+ACTU.US,D,20251105,000000,6.42,6.58,6.16,6.46,26741,0
+ACTU.US,D,20251106,000000,6.42,6.42,6.23,6.23,18650,0
+ACTU.US,D,20251107,000000,6.2,6.28,6.01,6.14,35344,0
+ACTU.US,D,20251110,000000,6.12,6.14,5.72,5.9,51870,0
+ACTU.US,D,20251111,000000,5.83,6.2599,5.69,6.19,58614,0
+ACTU.US,D,20251112,000000,6.005,6.38,5.955,6.3,46284,0
+ACTU.US,D,20251113,000000,6.25,6.25,5.7,5.88,34993,0
+ACTU.US,D,20251114,000000,5.91,6.18,5.6635,5.91,14501,0
+ACTU.US,D,20251117,000000,5.83,6.16,5.75,5.92,64809,0
+ACTU.US,D,20251118,000000,5.83,6.15,5.7997,6.1,18822,0
+ACTU.US,D,20251119,000000,5.95,6.2625,5.78,5.85,19059,0
+ACTU.US,D,20251120,000000,5.88,6.25,5.61,6.09,208376,0
+ACTU.US,D,20251121,000000,6.08,6.33,5.99,6.31,75583,0
+ACTU.US,D,20251124,000000,6.38,6.49,6.1,6.26,39604,0
+ACTU.US,D,20251125,000000,6.215,6.475,6.17,6.25,40838,0
+ACTU.US,D,20251126,000000,6.085,7.005,5.8,6.9,122842,0
+ACTU.US,D,20251128,000000,6.77,7.787,6.68,7.63,54912,0
+ACTU.US,D,20251201,000000,7.5,7.5,7.05,7.17,99441,0
+ACTU.US,D,20251202,000000,7.28,7.34,7.12,7.33,41117,0
+ACTU.US,D,20251203,000000,7.36,7.49,7.195,7.43,49520,0
+ACTU.US,D,20251204,000000,7.43,7.5,7.23,7.35,67950,0
+ACTU.US,D,20251205,000000,7.48,7.635,7.3,7.35,57149,0
+ACTU.US,D,20251208,000000,7.48,7.62,7.08,7.49,85359,0
+ACTU.US,D,20251209,000000,7.62,7.62,7.28,7.45,57037,0
+ACTU.US,D,20251210,000000,7.01,7.9,6.89,7.6,218517,0
+ACTU.US,D,20251211,000000,7.48,7.63,7,7.42,87892,0
+ACTU.US,D,20251212,000000,7.46,7.64,7.3,7.52,104664,0
+ACTU.US,D,20251215,000000,7.627,7.7,6.64,6.86,158714,0
+ACTU.US,D,20251216,000000,6.89,7.16,6.87,6.96,35997,0
+ACTU.US,D,20251217,000000,6.92,7.0301,6.6499,6.86,29350,0
+ACTU.US,D,20251218,000000,6.86,7.1099,6.655,7.02,23449,0
+ACTU.US,D,20251219,000000,7.03,7.05,6.83,6.98,447636,0
+ACTU.US,D,20251222,000000,6.95,7.25,6.7421,6.78,40116,0
+ACTU.US,D,20251223,000000,6.89,6.89,6.51,6.61,20170,0
+ACTU.US,D,20251224,000000,6.61,6.8,6.39,6.56,57946,0
+ACTU.US,D,20251226,000000,6.5,6.68,6.3427,6.465,13567,0
+ACTU.US,D,20251229,000000,6.47,6.68,5.81,5.86,97699,0
+ACTU.US,D,20251230,000000,5.89,6.24,5.88,6.02,57203,0
+ACTU.US,D,20251231,000000,6.03,6.26,5.7501,6.12,56319,0
+ACTU.US,D,20260102,000000,6.12,6.6275,5.78,6.03,59850,0
+ACTU.US,D,20260105,000000,6.26,6.45,6.03,6.34,326101,0
+ACTU.US,D,20260106,000000,6.63,6.83,6.42,6.66,94620,0
+ACTU.US,D,20260107,000000,6.72,7.0499,6.49,6.49,48343,0
+ACTU.US,D,20260108,000000,6.56,6.72,6.18,6.28,62142,0
+ACTU.US,D,20260109,000000,6.27,6.5,5.83,6.14,71140,0
+ACTU.US,D,20260112,000000,6.15,6.2,5.68,5.75,95323,0
+ACTU.US,D,20260113,000000,5.88,5.88,5.43,5.52,30212,0
+ACTU.US,D,20260114,000000,5.55,5.68,5.08,5.26,67135,0
+ACTU.US,D,20260115,000000,5.27,5.35,5.09,5.32,58302,0
+ACTU.US,D,20260116,000000,5.33,5.84,5.33,5.69,44901,0
+ACTU.US,D,20260120,000000,5.62,5.8378,5.455,5.56,24553,0
+ACTU.US,D,20260121,000000,5.52,5.87,5.4122,5.86,39772,0
+ACTU.US,D,20260122,000000,5.84,5.885,5.45,5.45,87201,0
+ACTU.US,D,20260123,000000,5.49,5.7336,5.11,5.31,79128,0
+ACTU.US,D,20260126,000000,5.34,5.75,5.3,5.385,163737,0
+ACTU.US,D,20260127,000000,5.45,5.7599,5.36,5.45,62988,0
+ACTU.US,D,20260128,000000,5.5,5.59,4.96,4.97,117964,0
+ACTU.US,D,20260129,000000,5,5.1,4.61,4.74,97651,0
+ACTU.US,D,20260130,000000,4.7,4.86,4.57,4.71,60863,0
+ACTU.US,D,20260202,000000,4.73,5.145,4.62,5.03,52937,0
+ACTU.US,D,20260203,000000,5.06,5.1,4.605,4.87,84050,0
+ACTU.US,D,20260204,000000,4.9,5.07,4.56,4.73,78616,0
+ACTU.US,D,20260205,000000,4.62,4.67,4.14,4.32,77814,0
+ACTU.US,D,20260206,000000,4.39,4.525,4.32,4.41,22102,0
+ACTU.US,D,20260209,000000,4.4,4.4,4.17,4.25,18605,0
+ACTU.US,D,20260210,000000,4.25,4.43,4.2201,4.27,20939,0
+ACTU.US,D,20260211,000000,4.27,4.33,4.08,4.22,17666,0
+ACTU.US,D,20260212,000000,4.25,4.27,4.04,4.24,25981,0
+ACTU.US,D,20260213,000000,4.24,4.39,4.1085,4.33,37026,0
+ACTU.US,D,20260217,000000,4.35,4.35,4.15,4.26,29918,0
+ACTU.US,D,20260218,000000,4.24,4.46,4.18,4.25,22623,0
diff --git a/daily/us/nasdaq stocks/1/acxp.us.txt b/daily/us/nasdaq stocks/1/acxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5554a38efb5eb81a9422e0075be4c840b8d833f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acxp.us.txt	
@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACXP.US,D,20210625,000000,119,174.8,112,157.8,730776.65,0
+ACXP.US,D,20210628,000000,142,148,120,124.8,150299.45,0
+ACXP.US,D,20210629,000000,123.2,140,123.038,125.2,108984.55,0
+ACXP.US,D,20210630,000000,127.4,132.4,113,127.6,100847.45000000001,0
+ACXP.US,D,20210701,000000,134.8,136.8,116.4,123.6,137555.65,0
+ACXP.US,D,20210702,000000,119.4,120.8,111,117,29285.100000000002,0
+ACXP.US,D,20210706,000000,115.2,115.2,106.4,111,40148.9,0
+ACXP.US,D,20210707,000000,114.6,117.8,109.4,116.6,35079.950000000004,0
+ACXP.US,D,20210708,000000,112.8,117.8,112.202,114.4,16210.85,0
+ACXP.US,D,20210709,000000,114,123.6,112,121.6,24328.550000000003,0
+ACXP.US,D,20210712,000000,120.67,125.2,117.602,121,11341.35,0
+ACXP.US,D,20210713,000000,120.6,122.8,110.8,116.4,31369.95,0
+ACXP.US,D,20210714,000000,116.2,123.8,112.2,119.3,36044.55,0
+ACXP.US,D,20210715,000000,119.4,127,116.2,122.4,32470.800000000003,0
+ACXP.US,D,20210716,000000,121.2,123.4,117.2,120.6,12837.150000000001,0
+ACXP.US,D,20210719,000000,117.4,119.2,112.2,116.2,17953.5,0
+ACXP.US,D,20210720,000000,114.4,117,112.2,114.6,9413.5,0
+ACXP.US,D,20210721,000000,114.2,114.2,110,111,11245.050000000001,0
+ACXP.US,D,20210722,000000,111.2,117,111,114.4,17556.350000000002,0
+ACXP.US,D,20210723,000000,113,114.8,110,111.4,8504.35,0
+ACXP.US,D,20210726,000000,110.4,111,104.2,105.4,8616,0
+ACXP.US,D,20210727,000000,105.2,107.8,100.6,102.6,6187.05,0
+ACXP.US,D,20210728,000000,103,104.8,101.8,104,4914.400000000001,0
+ACXP.US,D,20210729,000000,104.8,114.4,104,111.6,10922.050000000001,0
+ACXP.US,D,20210730,000000,111.6,116.598,111.202,113.6,5664.25,0
+ACXP.US,D,20210802,000000,116.6,117,109.6,110.4,10282.25,0
+ACXP.US,D,20210803,000000,110,111.812,102.2,102.6,11503.6,0
+ACXP.US,D,20210804,000000,102,105.2,100,101.2,5597.75,0
+ACXP.US,D,20210805,000000,102,103.266,96,97.8,8490.9,0
+ACXP.US,D,20210806,000000,97.394,97.6,92.2,97.2,4923.950000000001,0
+ACXP.US,D,20210809,000000,100,101.782,95.6,96.2,4858.5,0
+ACXP.US,D,20210810,000000,96.8,101,96.2,98.8,1815.3000000000002,0
+ACXP.US,D,20210811,000000,98.6,98.6,94,95.4,3377.5,0
+ACXP.US,D,20210812,000000,96.736,97.198,94.238,96,2580.25,0
+ACXP.US,D,20210813,000000,96.8,97,94.402,96,2792.6000000000004,0
+ACXP.US,D,20210816,000000,96,96,84.2,84.6,12391.85,0
+ACXP.US,D,20210817,000000,81,81,74.2,75.4,9337.85,0
+ACXP.US,D,20210818,000000,76.4,85,75.8,83.6,7234.950000000001,0
+ACXP.US,D,20210819,000000,83.4,87.4,83.002,85.2,3661,0
+ACXP.US,D,20210820,000000,85.2,89,85.2,87.4,1504.15,0
+ACXP.US,D,20210823,000000,89.6,92.994,86.8,92.2,3924.8,0
+ACXP.US,D,20210824,000000,91.2,94.9,89.6,93.2,1662.8500000000001,0
+ACXP.US,D,20210825,000000,94.6,99.898,92.2,98.6,2529.65,0
+ACXP.US,D,20210826,000000,98.8,99.74,96.8,99.2,2974.05,0
+ACXP.US,D,20210827,000000,100,101.4,94.4,96.2,2878.65,0
+ACXP.US,D,20210830,000000,96.4,99.4,96.202,98.4,1258.0500000000002,0
+ACXP.US,D,20210831,000000,98.4,105.216,97.638,103.4,4006.05,0
+ACXP.US,D,20210901,000000,105.4,105.4,100.8,102.4,1593.25,0
+ACXP.US,D,20210902,000000,103.6,109,103.6,107,4260.25,0
+ACXP.US,D,20210903,000000,106.746,118.4,105.6,115.6,7195.05,0
+ACXP.US,D,20210907,000000,117.6,117.6,114.6,116,5065.150000000001,0
+ACXP.US,D,20210908,000000,116,116,103,104.2,3755.15,0
+ACXP.US,D,20210909,000000,102.8,103.198,96.6,97,2489.05,0
+ACXP.US,D,20210910,000000,98.8,100.998,97,100,1451.8000000000002,0
+ACXP.US,D,20210913,000000,101.4,111.4,101,111,3883.1000000000004,0
+ACXP.US,D,20210914,000000,110,113.6,109.6,113,2742.2000000000003,0
+ACXP.US,D,20210915,000000,111.2,111.6,100.6,101,1803.7,0
+ACXP.US,D,20210916,000000,104.4,107,102,102.2,1262.0500000000002,0
+ACXP.US,D,20210917,000000,102.8,104.4,91.2,91.6,3098.4,0
+ACXP.US,D,20210920,000000,90,97.6,90,92.4,2461.05,0
+ACXP.US,D,20210921,000000,92,95,87,87.2,1448.5500000000002,0
+ACXP.US,D,20210922,000000,89.8,95.036,89.8,93,1302.8000000000002,0
+ACXP.US,D,20210923,000000,94.4,98.876,93.6,95,1763.7,0
+ACXP.US,D,20210924,000000,92.4,95.048,87,87.7,2489.25,0
+ACXP.US,D,20210927,000000,88.2,94.6,88.2,89,1335.8000000000002,0
+ACXP.US,D,20210928,000000,90.2,97.8,89.888,95.6,4147.2,0
+ACXP.US,D,20210929,000000,93.8,108.2,92.6,104.4,6868.200000000001,0
+ACXP.US,D,20210930,000000,103.6,115.6,100.4,102.8,10681.25,0
+ACXP.US,D,20211001,000000,102.8,106.4,99.4,104.2,6028.75,0
+ACXP.US,D,20211004,000000,94.5,103.4,90,93.2,19000.65,0
+ACXP.US,D,20211005,000000,90.8,94.938,90.002,93.4,1731.65,0
+ACXP.US,D,20211006,000000,90.4,96.6,88.002,94,2320.25,0
+ACXP.US,D,20211007,000000,94.2,95.6,89.4,89.4,1804.8500000000001,0
+ACXP.US,D,20211008,000000,89.4,90.952,81.4,81.8,4165.1,0
+ACXP.US,D,20211011,000000,83.6,90.4,81.4,90.2,2150.2000000000003,0
+ACXP.US,D,20211012,000000,89.2,90.864,87.04,88.2,3071,0
+ACXP.US,D,20211013,000000,89,91.086,87.8,90.4,1349.4,0
+ACXP.US,D,20211014,000000,92,100,90,99,7222.650000000001,0
+ACXP.US,D,20211015,000000,100,100,95.806,98.2,2885.75,0
+ACXP.US,D,20211018,000000,98.4,98.6,94.2,96.2,2993.05,0
+ACXP.US,D,20211019,000000,97.4,97.4,92,96,2132.3,0
+ACXP.US,D,20211020,000000,96,104,96,101.8,4931.85,0
+ACXP.US,D,20211021,000000,101,101.798,99.2,100,2122.75,0
+ACXP.US,D,20211022,000000,99.6,99.6,94.2,96.4,2509.9500000000003,0
+ACXP.US,D,20211025,000000,95,103,94.4,100.4,5112.700000000001,0
+ACXP.US,D,20211026,000000,101.8,108.2,99.2,106.8,2828.4500000000003,0
+ACXP.US,D,20211027,000000,106.2,108.4,102.002,108,1374.3500000000001,0
+ACXP.US,D,20211028,000000,106,107.678,104,105,682.5500000000001,0
+ACXP.US,D,20211029,000000,104.704,104.704,98.202,100,2563.5,0
+ACXP.US,D,20211101,000000,100.2,111.6,100.2,109.4,3590.2000000000003,0
+ACXP.US,D,20211102,000000,107.4,109.2,101.3,107.6,1634.3000000000002,0
+ACXP.US,D,20211103,000000,107,111.2,104.804,109.8,1705.1000000000001,0
+ACXP.US,D,20211104,000000,105.202,109.8,105.202,109,1113.8500000000001,0
+ACXP.US,D,20211105,000000,110,110.2,105.686,106.8,1970.8000000000002,0
+ACXP.US,D,20211108,000000,112.2,114,107,112.8,8728.550000000001,0
+ACXP.US,D,20211109,000000,112,113,103.9,107.8,2454.55,0
+ACXP.US,D,20211110,000000,111.148,111.148,98,101.8,2389.9,0
+ACXP.US,D,20211111,000000,105.6,107,96.6,99.8,2747.3500000000004,0
+ACXP.US,D,20211112,000000,104.436,105,98,99.4,2702.9500000000003,0
+ACXP.US,D,20211115,000000,98.2,103.6,96.602,99.4,2161.55,0
+ACXP.US,D,20211116,000000,99.4,105.34,96,98.4,1095.3,0
+ACXP.US,D,20211117,000000,100.7,102.892,93.6,94.8,1354.6000000000001,0
+ACXP.US,D,20211118,000000,92.952,98.8,92.618,95.2,1470.3000000000002,0
+ACXP.US,D,20211119,000000,96,98.8,96,97.2,1047,0
+ACXP.US,D,20211122,000000,96.6,97.2,91,93,1271.8500000000001,0
+ACXP.US,D,20211123,000000,95.8,103.598,92.4,93.2,1174.95,0
+ACXP.US,D,20211124,000000,93.2,101.8,93.2,96.2,747.25,0
+ACXP.US,D,20211126,000000,100.6,100.6,90.002,97.8,1295.4,0
+ACXP.US,D,20211129,000000,100.8,110,100.8,101.2,6840.55,0
+ACXP.US,D,20211130,000000,103.4,103.4,93.6,96,4272.85,0
+ACXP.US,D,20211201,000000,100,100.8,83,87,3012.7000000000003,0
+ACXP.US,D,20211202,000000,85.6,88.8,84.2,84.4,1970.0500000000002,0
+ACXP.US,D,20211203,000000,85,90.2,83,83,2588.65,0
+ACXP.US,D,20211206,000000,85,88.8,79.2,87.4,3383.3500000000004,0
+ACXP.US,D,20211207,000000,86,91.4,81.64,90.6,695.35,0
+ACXP.US,D,20211208,000000,87.8,95.8,87.8,92.4,1091.2,0
+ACXP.US,D,20211209,000000,92.6,93,86.2,86.8,1422.7,0
+ACXP.US,D,20211210,000000,86.8,86.8,82,84.2,1522.7,0
+ACXP.US,D,20211213,000000,85.6,89.65,81.2,82.6,969.8000000000001,0
+ACXP.US,D,20211214,000000,86,86,77.8,80.4,1899.8500000000001,0
+ACXP.US,D,20211215,000000,80.4,86.06,78.602,82.4,1516.25,0
+ACXP.US,D,20211216,000000,83.6,85.638,77.8,80.8,2463,0
+ACXP.US,D,20211217,000000,83.2,90,79.804,88.6,3193.4,0
+ACXP.US,D,20211220,000000,88.6,90,84.4,86.2,4739,0
+ACXP.US,D,20211221,000000,85,90,82.6,90,1996.5500000000002,0
+ACXP.US,D,20211222,000000,89.2,91.804,86.8,91.4,1143.05,0
+ACXP.US,D,20211223,000000,92.7,96.6,91.4,95,1175.8500000000001,0
+ACXP.US,D,20211227,000000,96,96.8,92.2,95,1741.25,0
+ACXP.US,D,20211228,000000,92.14,95.7,92.14,94.8,334.1,0
+ACXP.US,D,20211229,000000,93.9,95.2,90.002,91.2,1015.3000000000001,0
+ACXP.US,D,20211230,000000,92,92,88,88,1482.95,0
+ACXP.US,D,20211231,000000,89.6,94.676,86.002,86.428,1202.15,0
+ACXP.US,D,20220103,000000,89.6,93.2,85.572,90.4,990.1500000000001,0
+ACXP.US,D,20220104,000000,93.8,97.8,88.2,94.8,2525.5,0
+ACXP.US,D,20220105,000000,96.6,96.6,90.2,93,1429.7,0
+ACXP.US,D,20220106,000000,94,94,87.402,89.2,2076.55,0
+ACXP.US,D,20220107,000000,88.95,89.8,86.002,88.2,864.1,0
+ACXP.US,D,20220110,000000,86.8,86.8,83,86,1067.55,0
+ACXP.US,D,20220111,000000,86.7,88.8,85.192,88.8,691.85,0
+ACXP.US,D,20220112,000000,88.8,90.8,86.2,87.6,703.45,0
+ACXP.US,D,20220113,000000,87.594,88.8,86.6,88.8,938.5500000000001,0
+ACXP.US,D,20220114,000000,90.35,91.924,86.8,91.6,800,0
+ACXP.US,D,20220118,000000,92,92,86.2,89.8,1571.6000000000001,0
+ACXP.US,D,20220119,000000,89.2,90.6,86.2,88,1449.3000000000002,0
+ACXP.US,D,20220120,000000,91.398,91.398,85,86.8,1058.8500000000001,0
+ACXP.US,D,20220121,000000,84.6,87.4,63.062,72.8,18126.9,0
+ACXP.US,D,20220124,000000,74.2,77.4,61.8,66.6,4895,0
+ACXP.US,D,20220125,000000,66.6,73,66.6,67.8,2914.4500000000003,0
+ACXP.US,D,20220126,000000,70.2,74,70.2,73.6,1279.45,0
+ACXP.US,D,20220127,000000,74.4,76.2,72,72,588.3000000000001,0
+ACXP.US,D,20220128,000000,72.734,79.8,71.7,77.6,933.6,0
+ACXP.US,D,20220131,000000,80,86.6,79.922,83.2,1360,0
+ACXP.US,D,20220201,000000,85,85.766,82.096,82.998,578.5,0
+ACXP.US,D,20220202,000000,81.8,82.598,77.6,81.6,1442.8000000000002,0
+ACXP.US,D,20220203,000000,79.388,80,78.396,79.8,418.90000000000003,0
+ACXP.US,D,20220204,000000,79.26,79.98,76.4,78.8,1410.75,0
+ACXP.US,D,20220207,000000,78.8,80,77.822,79.2,1336.3000000000002,0
+ACXP.US,D,20220208,000000,78.4,81,78,81,738.3000000000001,0
+ACXP.US,D,20220209,000000,81.2,81.6,77.802,81.4,435.40000000000003,0
+ACXP.US,D,20220210,000000,81.8,82,80.202,82,437.90000000000003,0
+ACXP.US,D,20220211,000000,81.8,81.8,80.8,81.6,223.75,0
+ACXP.US,D,20220214,000000,81,81,77.204,79,843.9000000000001,0
+ACXP.US,D,20220215,000000,79.002,81.8,79.002,80.6,289.45,0
+ACXP.US,D,20220216,000000,81.6,82,80.4,82,680.2,0
+ACXP.US,D,20220217,000000,81.8,81.8,80.2,80.2,1117.6000000000001,0
+ACXP.US,D,20220218,000000,80.9,82,79.4,82,481.35,0
+ACXP.US,D,20220222,000000,79.362,81,79.202,80,1200.3,0
+ACXP.US,D,20220223,000000,79.202,80.2,72.4,72.4,2686.9,0
+ACXP.US,D,20220224,000000,73,73,64.002,70.2,1423.75,0
+ACXP.US,D,20220225,000000,69.6,73.98,69.6,71.4,541,0
+ACXP.US,D,20220228,000000,69.8,72.798,68.2,72.782,1182.75,0
+ACXP.US,D,20220301,000000,73.2,75.288,70,70.2,618.5500000000001,0
+ACXP.US,D,20220302,000000,72,77.2,72,75.4,579.65,0
+ACXP.US,D,20220303,000000,76.002,76.2,73.8,74.4,342.95000000000005,0
+ACXP.US,D,20220304,000000,70.202,71.8,69.8,71.4,839.6,0
+ACXP.US,D,20220307,000000,72,79,72,77.6,1471.95,0
+ACXP.US,D,20220308,000000,81.4,86.8,77.6,83.6,2127,0
+ACXP.US,D,20220309,000000,86,86,80.6,83.4,1074.5,0
+ACXP.US,D,20220310,000000,82.1,83,80,80,776.1,0
+ACXP.US,D,20220311,000000,80,80.6,77.6,80,582.5500000000001,0
+ACXP.US,D,20220314,000000,77.6,79.6,73.6,74.4,1404.25,0
+ACXP.US,D,20220315,000000,76.4,79.1,73,74.6,377,0
+ACXP.US,D,20220316,000000,77.2,80.402,74.4,74.4,579.95,0
+ACXP.US,D,20220317,000000,75.4,82.6,74,75.4,2712.5,0
+ACXP.US,D,20220318,000000,75.6,78.586,72.8,72.8,1472.8500000000001,0
+ACXP.US,D,20220321,000000,73,76,68.4,68.4,1074.05,0
+ACXP.US,D,20220322,000000,71.708,74.4,67.168,68,2218.7000000000003,0
+ACXP.US,D,20220323,000000,72.198,73,69.7,73,273.95,0
+ACXP.US,D,20220324,000000,73.644,74,66.9,70.2,2855.7000000000003,0
+ACXP.US,D,20220325,000000,72.018,72.018,70,70.73,577.25,0
+ACXP.US,D,20220328,000000,66.6,69.8,62,62.2,4943.700000000001,0
+ACXP.US,D,20220329,000000,64.6,68.098,62.4,67.2,1345.9,0
+ACXP.US,D,20220330,000000,67.4,70,64.6,69.2,1521.5500000000002,0
+ACXP.US,D,20220331,000000,66.8,68.8,65.6,65.6,399.6,0
+ACXP.US,D,20220401,000000,67.8,68.4,65.832,68.2,378.90000000000003,0
+ACXP.US,D,20220404,000000,69.984,70.532,69.6,70.4,491.6,0
+ACXP.US,D,20220405,000000,69.7,73,68.202,71.2,326.85,0
+ACXP.US,D,20220406,000000,69.4,71.6,69.4,70.8,260.2,0
+ACXP.US,D,20220407,000000,67.8,73.2,67.6,70.4,238,0
+ACXP.US,D,20220408,000000,69,71.8,68,71.8,406.70000000000005,0
+ACXP.US,D,20220411,000000,69,72.8,66.8,72.8,440.15000000000003,0
+ACXP.US,D,20220412,000000,68.8,75.4,68.8,75,807.0500000000001,0
+ACXP.US,D,20220413,000000,75.2,76.598,74.2,75.4,316.20000000000005,0
+ACXP.US,D,20220414,000000,77.8,80,77.8,80,438.15000000000003,0
+ACXP.US,D,20220418,000000,80,80,74,75.8,826.2,0
+ACXP.US,D,20220419,000000,75.8,79.8,74.884,78.4,230.05,0
+ACXP.US,D,20220420,000000,79.436,80,77.442,79.8,473.35,0
+ACXP.US,D,20220421,000000,79.8,80,76.852,80,397.05,0
+ACXP.US,D,20220422,000000,77.208,80,76.066,80,234.55,0
+ACXP.US,D,20220425,000000,80,80,75.986,80,232.75,0
+ACXP.US,D,20220426,000000,78,80,75.948,77.8,254.35000000000002,0
+ACXP.US,D,20220427,000000,74.8,75.6,71.6,72.4,824.45,0
+ACXP.US,D,20220428,000000,75.6,75.6,68,71.4,1055.9,0
+ACXP.US,D,20220429,000000,70,74.8,70,74.6,416.6,0
+ACXP.US,D,20220502,000000,70.84,73.6,70.84,73.4,108.7,0
+ACXP.US,D,20220503,000000,75,77.6,74.2,75,345.75,0
+ACXP.US,D,20220504,000000,73,75,72.602,73.196,1055,0
+ACXP.US,D,20220505,000000,75.2,76.8,74.4,74.6,569.4,0
+ACXP.US,D,20220506,000000,77.2,77.8,75.29,77.6,344.6,0
+ACXP.US,D,20220509,000000,73.7,74.4,69.2,70,427.70000000000005,0
+ACXP.US,D,20220510,000000,69.5,69.6,62,69,2322.75,0
+ACXP.US,D,20220511,000000,66.2,67.714,66,66.026,611.65,0
+ACXP.US,D,20220512,000000,66,67.9,52.2,52.2,3766.5,0
+ACXP.US,D,20220513,000000,53.2,59.408,53.198,54.2,1641.65,0
+ACXP.US,D,20220516,000000,54.082,61.8,52.8,54,488.6,0
+ACXP.US,D,20220517,000000,57.684,57.684,55,56,225.25,0
+ACXP.US,D,20220518,000000,57.8,57.8,54.144,55.002,337.5,0
+ACXP.US,D,20220519,000000,55.144,55.144,51.8,53,568.85,0
+ACXP.US,D,20220520,000000,55,57.8,52.8,52.8,227.05,0
+ACXP.US,D,20220523,000000,53.8,54.9,53.8,53.802,128.70000000000002,0
+ACXP.US,D,20220524,000000,55,55,46.6,48.4,443.75,0
+ACXP.US,D,20220525,000000,48,50.798,48,50,199.20000000000002,0
+ACXP.US,D,20220526,000000,48,51.6,47.2,50.4,630.1,0
+ACXP.US,D,20220527,000000,51.4,56,51.4,52.262,418.95000000000005,0
+ACXP.US,D,20220531,000000,51.6,54,50.4,53.8,673.2,0
+ACXP.US,D,20220601,000000,50.718,53,47.4,50.2,383.75,0
+ACXP.US,D,20220602,000000,53.8,53.8,50.2,50.6,77.95,0
+ACXP.US,D,20220603,000000,50.602,54,50.6,51.1,300.6,0
+ACXP.US,D,20220606,000000,51.8,54,51.6,54,566.9,0
+ACXP.US,D,20220607,000000,53.64,54,52.4,54,329.40000000000003,0
+ACXP.US,D,20220608,000000,54.8,59.398,54,55.8,996,0
+ACXP.US,D,20220609,000000,59.4,63.2,56.4,61.2,4975.35,0
+ACXP.US,D,20220610,000000,58.402,77.4,57.802,75.4,2699.1000000000004,0
+ACXP.US,D,20220613,000000,76.2,80,66.8,76.4,6207.8,0
+ACXP.US,D,20220614,000000,78.6,79,73,76.4,1274.3000000000002,0
+ACXP.US,D,20220615,000000,75.6,77.666,74,75.6,808.1,0
+ACXP.US,D,20220616,000000,74,75.6,70.4,73.2,769.3000000000001,0
+ACXP.US,D,20220617,000000,71.6,72.8,70.2,72.8,267.6,0
+ACXP.US,D,20220621,000000,70.2,72.6,70.2,72.6,323.1,0
+ACXP.US,D,20220622,000000,72.398,72.598,70,72.4,386.55,0
+ACXP.US,D,20220623,000000,70.2,72,70.2,71,65.55,0
+ACXP.US,D,20220624,000000,72.2,75.2,72.12,73.8,315.35,0
+ACXP.US,D,20220627,000000,76.4,76.4,73,73.998,242.25,0
+ACXP.US,D,20220628,000000,75.2,76.6,73.8,76,172.85000000000002,0
+ACXP.US,D,20220629,000000,77,78.2,72.4,72.6,1528.65,0
+ACXP.US,D,20220630,000000,72.6,76.6,70.4,75.8,1385.8500000000001,0
+ACXP.US,D,20220701,000000,76.4,76.4,72.552,75,525.4,0
+ACXP.US,D,20220705,000000,72.6,74.4,68.8,70.2,1320.25,0
+ACXP.US,D,20220706,000000,69.6,75.24,69.4,73.998,1528.8000000000002,0
+ACXP.US,D,20220707,000000,73.6,76.598,71.8,75.6,208.5,0
+ACXP.US,D,20220708,000000,75.4,75.998,72.2,74.998,834,0
+ACXP.US,D,20220711,000000,72.368,73.6,72.2,73.6,59.800000000000004,0
+ACXP.US,D,20220712,000000,73.6,73.99,67,69.8,429,0
+ACXP.US,D,20220713,000000,67.202,69,67.202,68,354.6,0
+ACXP.US,D,20220714,000000,66,70.6,63.958,70.6,395.85,0
+ACXP.US,D,20220715,000000,70,74,69.402,72.5,392.35,0
+ACXP.US,D,20220718,000000,73.2,73.4,72.2,72.2,165.35000000000002,0
+ACXP.US,D,20220719,000000,72.2,72.2,72,72,42.45,0
+ACXP.US,D,20220720,000000,71,73.798,70.202,71.378,565.4,0
+ACXP.US,D,20220721,000000,71,72.4,70.8,72.4,397.25,0
+ACXP.US,D,20220722,000000,72,72.4,70.998,72.2,522.8000000000001,0
+ACXP.US,D,20220725,000000,72.2,75,70.2,75,504.40000000000003,0
+ACXP.US,D,20220726,000000,72.6,75,68.2,73,1096.4,0
+ACXP.US,D,20220727,000000,68.8,74,68.8,74,246.9,0
+ACXP.US,D,20220728,000000,71.602,71.602,71.602,71.602,32.6,0
+ACXP.US,D,20220729,000000,72.2,72.2,69.4,71.6,456.70000000000005,0
+ACXP.US,D,20220801,000000,72.8,75,71.6,74.4,1356.65,0
+ACXP.US,D,20220802,000000,74,77,73,75.8,3188.2000000000003,0
+ACXP.US,D,20220803,000000,75.4,76.2,72.8,76.2,860.6500000000001,0
+ACXP.US,D,20220804,000000,76,77,76,76.7,1797.9,0
+ACXP.US,D,20220805,000000,78,83.2,76.6,78.4,2784.5,0
+ACXP.US,D,20220808,000000,82.8,89.6,82.2,86,2770.9,0
+ACXP.US,D,20220809,000000,88,93.2,84.2,90.4,3346.25,0
+ACXP.US,D,20220810,000000,92.2,97,90,95.6,4351,0
+ACXP.US,D,20220811,000000,95.97,96.292,88.8,90.72,1844.3000000000002,0
+ACXP.US,D,20220812,000000,92.9,93.6,82.12,87,3457.15,0
+ACXP.US,D,20220815,000000,90,93.6,87.2,90.2,3041.65,0
+ACXP.US,D,20220816,000000,92.1,92.598,83.8,88.6,1707.8500000000001,0
+ACXP.US,D,20220817,000000,85,87.798,81,82.8,1128.3500000000001,0
+ACXP.US,D,20220818,000000,82.488,83.4,75,79.6,2068.35,0
+ACXP.US,D,20220819,000000,77.4,81.398,76.202,77.4,1222,0
+ACXP.US,D,20220822,000000,78.8,78.8,74,74,714.7,0
+ACXP.US,D,20220823,000000,77.026,77.026,72,72.2,579.3000000000001,0
+ACXP.US,D,20220824,000000,74.2,78.884,70.6,74.01,768,0
+ACXP.US,D,20220825,000000,75.574,76.4,69.8,71.2,749.1500000000001,0
+ACXP.US,D,20220826,000000,69.746,70.8,68,68.4,873.5,0
+ACXP.US,D,20220829,000000,68,72.8,65,68,1382.2,0
+ACXP.US,D,20220830,000000,67.114,67.2,64.8,67.2,649.25,0
+ACXP.US,D,20220831,000000,67,77,65.246,69.798,1301.75,0
+ACXP.US,D,20220901,000000,69.394,70,66,67.2,699,0
+ACXP.US,D,20220902,000000,68.998,71.4,66,67.6,855.6500000000001,0
+ACXP.US,D,20220906,000000,69.2,72.2,67.4,70.6,893.6500000000001,0
+ACXP.US,D,20220907,000000,74.4,79.9,73.1,79,1901.3500000000001,0
+ACXP.US,D,20220908,000000,76.8,82,71.8,80.8,1771.0500000000002,0
+ACXP.US,D,20220909,000000,77.3,88.2,75.4,87.2,1381.8000000000002,0
+ACXP.US,D,20220912,000000,88.8,89,82,84,2304.35,0
+ACXP.US,D,20220913,000000,83.2,89,82,89,1209.3,0
+ACXP.US,D,20220914,000000,85.2,92,85,86.8,3603.8,0
+ACXP.US,D,20220915,000000,83.8,88.342,78,78,3359.9,0
+ACXP.US,D,20220916,000000,78.7,84.4,75.376,77,5373.85,0
+ACXP.US,D,20220919,000000,75.2,77.4,72.2,73,1253.4,0
+ACXP.US,D,20220920,000000,74.8,74.8,67,68,933.6500000000001,0
+ACXP.US,D,20220921,000000,67.4,69.6,64.8,66,1156.45,0
+ACXP.US,D,20220922,000000,68,68,60,66.2,1497.65,0
+ACXP.US,D,20220923,000000,64.2,64.4,60.2,60.6,1326.3500000000001,0
+ACXP.US,D,20220926,000000,62.2,63.4,60,63,1013.2,0
+ACXP.US,D,20220927,000000,63,69,61.6,67.6,960.7,0
+ACXP.US,D,20220928,000000,65.6,68.4,64.8,68,513.2,0
+ACXP.US,D,20220929,000000,63.2,67.4,63.2,66,270.90000000000003,0
+ACXP.US,D,20220930,000000,65.6,65.6,60,60,430.8,0
+ACXP.US,D,20221003,000000,60,63.4,60,62,258.25,0
+ACXP.US,D,20221004,000000,62.2,65,62.2,62.6,310.15000000000003,0
+ACXP.US,D,20221005,000000,64.2,68.2,63.8,64.2,496.45000000000005,0
+ACXP.US,D,20221006,000000,63.666,63.666,63.302,63.302,103.15,0
+ACXP.US,D,20221007,000000,64,69.996,63.6,68,1033.55,0
+ACXP.US,D,20221010,000000,67.4,67.4,65.6,66.8,207.95000000000002,0
+ACXP.US,D,20221011,000000,67.2,68,65.6,66.2,576.4,0
+ACXP.US,D,20221012,000000,66,66.426,61.8,63,646.25,0
+ACXP.US,D,20221013,000000,61,64.334,60,63,1035.3500000000001,0
+ACXP.US,D,20221014,000000,62.252,62.6,59,59,1316.9,0
+ACXP.US,D,20221017,000000,60,64.6,56,58.2,2328.9,0
+ACXP.US,D,20221018,000000,61.062,61.78,57.8,58.8,452.65000000000003,0
+ACXP.US,D,20221019,000000,62.2,65.5,60,60.2,1305.5,0
+ACXP.US,D,20221020,000000,67.8,67.8,60,60,1051.3500000000001,0
+ACXP.US,D,20221021,000000,61,64.4,60,61,326.5,0
+ACXP.US,D,20221024,000000,62,62,58,60,1007.6500000000001,0
+ACXP.US,D,20221025,000000,60.8,64.2,60.6,64.2,583.25,0
+ACXP.US,D,20221026,000000,62.6,64,61,61.6,621.6,0
+ACXP.US,D,20221027,000000,62.9,63.2,61.2,63.2,697.3000000000001,0
+ACXP.US,D,20221028,000000,62.2,65.8,61.6,65.8,457.15000000000003,0
+ACXP.US,D,20221031,000000,65.8,66,61.2,61.6,1738.75,0
+ACXP.US,D,20221101,000000,64,64,59,59.6,1318.1000000000001,0
+ACXP.US,D,20221102,000000,61,61,51.8,55,2512.55,0
+ACXP.US,D,20221103,000000,56,59.6,56,57,600.5,0
+ACXP.US,D,20221104,000000,57,64.4,56.2,59.2,943.5500000000001,0
+ACXP.US,D,20221107,000000,60,61,55.2,57.4,977.0500000000001,0
+ACXP.US,D,20221108,000000,60,63.194,54,54,2885.55,0
+ACXP.US,D,20221109,000000,55,56.2,53.2,54.9,632.45,0
+ACXP.US,D,20221110,000000,56,57.2,56,57.2,138.35,0
+ACXP.US,D,20221111,000000,59.6,62,57.396,58.2,1657.6000000000001,0
+ACXP.US,D,20221114,000000,59.2,68.6,59.2,65.4,1866.15,0
+ACXP.US,D,20221115,000000,65,66.8,62,62.4,1076.55,0
+ACXP.US,D,20221116,000000,65.2,67.8,63.4,67.8,90.9,0
+ACXP.US,D,20221117,000000,71.2,71.8,62.2,65.6,1020.35,0
+ACXP.US,D,20221118,000000,67.314,68,63,63.2,352.90000000000003,0
+ACXP.US,D,20221121,000000,63.8,66,63,63.4,481.25,0
+ACXP.US,D,20221122,000000,63.6,65,60.4,61.6,1509.6000000000001,0
+ACXP.US,D,20221123,000000,64.5,64.5,58,58.6,1506.25,0
+ACXP.US,D,20221125,000000,61.8,61.8,56.2,58.4,633.5,0
+ACXP.US,D,20221128,000000,58,64.2,58,60.8,1301.6000000000001,0
+ACXP.US,D,20221129,000000,62.8,67,58.4,60.6,2018,0
+ACXP.US,D,20221130,000000,59.7,64.4,58.4,63.8,220,0
+ACXP.US,D,20221201,000000,63.8,66.6,62.4,62.6,425.15000000000003,0
+ACXP.US,D,20221202,000000,64.2,67,62.4,66,627.6,0
+ACXP.US,D,20221205,000000,67.2,70.5,63.2,66,1598.75,0
+ACXP.US,D,20221206,000000,68,69.598,68,69,791.35,0
+ACXP.US,D,20221207,000000,66.3,78.2,66.3,76.6,2448.4,0
+ACXP.US,D,20221208,000000,77.8,77.8,70.2,73.3,791.4000000000001,0
+ACXP.US,D,20221209,000000,71.2,78,68.2,74,1665.45,0
+ACXP.US,D,20221212,000000,66.6,71.6,66.578,71.6,245.20000000000002,0
+ACXP.US,D,20221213,000000,70,79.398,69.2,72,2377.05,0
+ACXP.US,D,20221214,000000,77.5,80,71,76,2115.05,0
+ACXP.US,D,20221215,000000,73.42,80,73.42,78,991.6,0
+ACXP.US,D,20221216,000000,77.2,77.998,73.6,76.6,1204.15,0
+ACXP.US,D,20221219,000000,78.4,79.878,72.12,75.4,862.95,0
+ACXP.US,D,20221220,000000,74.716,78.998,74.398,76,2037,0
+ACXP.US,D,20221221,000000,77.958,79,76.6,77,815.3000000000001,0
+ACXP.US,D,20221222,000000,76.6,77,73,75.4,726.2,0
+ACXP.US,D,20221223,000000,78,78.8,76.694,78.6,1129.3,0
+ACXP.US,D,20221227,000000,77.5,86,77.5,83.4,3009.55,0
+ACXP.US,D,20221228,000000,83,83.4,78,80.8,773.95,0
+ACXP.US,D,20221229,000000,78.6,83.2,78.238,79.2,901.35,0
+ACXP.US,D,20221230,000000,85.6,85.6,77.2,79.6,1294.25,0
+ACXP.US,D,20230103,000000,79,85,79,84.804,2403,0
+ACXP.US,D,20230104,000000,83,90,82.6,89.8,1538.45,0
+ACXP.US,D,20230105,000000,87.7,92.2,85.3,85.3,903.5500000000001,0
+ACXP.US,D,20230106,000000,89.48,89.48,86.2,89,782.6,0
+ACXP.US,D,20230109,000000,91,91.2,84.1,85,1883.45,0
+ACXP.US,D,20230110,000000,88.2,89.5,80,82,1549,0
+ACXP.US,D,20230111,000000,83.2,88.6,80.282,83,3437.75,0
+ACXP.US,D,20230112,000000,82,85,78.4,84.6,1433.2,0
+ACXP.US,D,20230113,000000,84.8,88.138,81.8,85,1093.65,0
+ACXP.US,D,20230117,000000,86,88.078,79.2,80,1241.9,0
+ACXP.US,D,20230118,000000,82.8,83.7,76,77.6,1141.3,0
+ACXP.US,D,20230119,000000,77.2,87,75,84.4,3509.7000000000003,0
+ACXP.US,D,20230120,000000,86.4,86.636,81.4,84.2,817.1500000000001,0
+ACXP.US,D,20230123,000000,82.2,90.4,82.2,84,582.0500000000001,0
+ACXP.US,D,20230124,000000,83.2,86.554,82.2,83.4,913.6500000000001,0
+ACXP.US,D,20230125,000000,85.8,85.8,76,79.6,3173.2000000000003,0
+ACXP.US,D,20230126,000000,80,80,75,76,1538.25,0
+ACXP.US,D,20230127,000000,78.6,78.6,75.4,76.8,1228.75,0
+ACXP.US,D,20230130,000000,78.6,79.6,72,73,1786.2,0
+ACXP.US,D,20230131,000000,73,79.884,71.4,72,6979.75,0
+ACXP.US,D,20230201,000000,70,76.2,70,71.2,3460.2000000000003,0
+ACXP.US,D,20230202,000000,70.2,75,69.2,70.2,3670.1000000000004,0
+ACXP.US,D,20230203,000000,71.4,72.2,69.4,70,1197.5,0
+ACXP.US,D,20230206,000000,70,74.474,69.4,70.6,899.4000000000001,0
+ACXP.US,D,20230207,000000,69.6,74.978,69.6,70.2,2087.1,0
+ACXP.US,D,20230208,000000,70.4,75.198,70,70.2,649.0500000000001,0
+ACXP.US,D,20230209,000000,72.2,72.6,69.8,69.8,657.85,0
+ACXP.US,D,20230210,000000,70,71.01,67.8,70,1272.7,0
+ACXP.US,D,20230213,000000,69.8,71.58,67.7,68.2,1572,0
+ACXP.US,D,20230214,000000,70.4,73.6,68.4,70.6,1006.8000000000001,0
+ACXP.US,D,20230215,000000,69.4,73.962,69.4,70.2,209.15,0
+ACXP.US,D,20230216,000000,70.2,73.4,70,73.4,1183.1000000000001,0
+ACXP.US,D,20230217,000000,72,73.398,70.4,73.198,1666.8500000000001,0
+ACXP.US,D,20230221,000000,73.2,73.2,64.4,68,3957.8500000000004,0
+ACXP.US,D,20230222,000000,68.2,68.2,60.4,64,4557.400000000001,0
+ACXP.US,D,20230223,000000,65.6,68,64.6,65.2,2221.75,0
+ACXP.US,D,20230224,000000,69.6,69.6,62.8,65,863,0
+ACXP.US,D,20230227,000000,65.2,68,64,67.2,2098.3,0
+ACXP.US,D,20230228,000000,67.146,68.6,65.5,66.2,523.35,0
+ACXP.US,D,20230301,000000,66,67.4,64,66,1367.5,0
+ACXP.US,D,20230302,000000,65.202,71,65.202,69.4,1256.65,0
+ACXP.US,D,20230303,000000,69.8,75,69.8,72,2865.4500000000003,0
+ACXP.US,D,20230306,000000,72,74.8,68.4,68.8,1766.9,0
+ACXP.US,D,20230307,000000,70.6,74.4,67.2,74.4,2574.15,0
+ACXP.US,D,20230308,000000,74.4,77.8,70,71,2276,0
+ACXP.US,D,20230309,000000,71,72,66,67.8,1070.55,0
+ACXP.US,D,20230310,000000,70,72.798,64,68.6,1375.6000000000001,0
+ACXP.US,D,20230313,000000,67.8,70.9,65.6,68,1499.8000000000002,0
+ACXP.US,D,20230314,000000,70,73.8,70,71,1678.3500000000001,0
+ACXP.US,D,20230315,000000,68.6,71,64.4,68.2,2666.6000000000004,0
+ACXP.US,D,20230316,000000,70.7,70.7,64,67.2,2913,0
+ACXP.US,D,20230317,000000,65,65,60,62.8,3567.9,0
+ACXP.US,D,20230320,000000,64.6,64.6,60,61.2,1776.5500000000002,0
+ACXP.US,D,20230321,000000,62.45,63.4,60,62.8,938.5,0
+ACXP.US,D,20230322,000000,62.6,64.3,60.4,64.2,504.45000000000005,0
+ACXP.US,D,20230323,000000,64.8,66.2,64.8,66.2,134.3,0
+ACXP.US,D,20230324,000000,66.2,71,66.2,70.8,144.35,0
+ACXP.US,D,20230327,000000,68.6,73.6,68.4,71.6,316.85,0
+ACXP.US,D,20230328,000000,70.2,70.4,66.8,68,601.7,0
+ACXP.US,D,20230329,000000,70.4,70.6,68.4,69.6,612.35,0
+ACXP.US,D,20230330,000000,69.6,69.6,67,67,283.7,0
+ACXP.US,D,20230331,000000,67.4,70.6,67.4,69.2,753.25,0
+ACXP.US,D,20230403,000000,69.4,70.498,68,68.6,837.4000000000001,0
+ACXP.US,D,20230404,000000,68.2,69,68,69,228.10000000000002,0
+ACXP.US,D,20230405,000000,67.4,70.6,67,70.6,1006.2,0
+ACXP.US,D,20230406,000000,70.4,70.4,67,68.8,568.45,0
+ACXP.US,D,20230410,000000,67,69,66,66.4,1476.2,0
+ACXP.US,D,20230411,000000,69.4,70.5,65.4,67.2,2268.4500000000003,0
+ACXP.US,D,20230412,000000,68.8,71,61,61,2327.55,0
+ACXP.US,D,20230413,000000,63.298,65,57.2,57.2,4893.75,0
+ACXP.US,D,20230414,000000,61.2,64.2,59,59.2,3322.9500000000003,0
+ACXP.US,D,20230417,000000,61,62.37,59.3,60.8,954.5500000000001,0
+ACXP.US,D,20230418,000000,60.8,62.8,58,62.2,933.6,0
+ACXP.US,D,20230419,000000,62.2,63,59,59,1747.5,0
+ACXP.US,D,20230420,000000,60.8,61.8,59,61.8,862.8000000000001,0
+ACXP.US,D,20230421,000000,61.6,62.998,59.2,60.4,754.0500000000001,0
+ACXP.US,D,20230424,000000,62,65.2,60.2,64.6,1235.7,0
+ACXP.US,D,20230425,000000,68,68,60,61.2,2383.4500000000003,0
+ACXP.US,D,20230426,000000,62.52,63.984,60,60.2,2217.75,0
+ACXP.US,D,20230427,000000,61,61.4,57.8,59.4,984.8000000000001,0
+ACXP.US,D,20230428,000000,60.4,63,59.8,59.8,477.1,0
+ACXP.US,D,20230501,000000,59.8,61,57.6,59,1289.4,0
+ACXP.US,D,20230502,000000,58.5,58.8,56.2,56.6,1160.4,0
+ACXP.US,D,20230503,000000,56.8,57,46.6,55.2,5573.75,0
+ACXP.US,D,20230504,000000,58,59.8,56.2,58.6,1919.7,0
+ACXP.US,D,20230505,000000,58,61,58,59.8,843.45,0
+ACXP.US,D,20230508,000000,61.4,62.076,60.2,61.2,853.4000000000001,0
+ACXP.US,D,20230509,000000,62.002,65,61.4,65,323.5,0
+ACXP.US,D,20230510,000000,64.2,67,64.2,66.4,1275.3500000000001,0
+ACXP.US,D,20230511,000000,65,68.2,64,66.2,1256.25,0
+ACXP.US,D,20230512,000000,67.2,67.2,60.6,60.6,565.95,0
+ACXP.US,D,20230515,000000,61.8,68,61.8,67.8,715.5,0
+ACXP.US,D,20230516,000000,60.6,63,59.8,62.8,3770,0
+ACXP.US,D,20230517,000000,61,63.36,59.2,62.8,1981.0500000000002,0
+ACXP.US,D,20230518,000000,61.4,62,60.2,60.2,662.85,0
+ACXP.US,D,20230519,000000,61,62,58.688,60.6,1540.5,0
+ACXP.US,D,20230522,000000,62,62,59,60,708.95,0
+ACXP.US,D,20230523,000000,61.398,61.8,59.6,59.6,444.25,0
+ACXP.US,D,20230524,000000,61.04,61.6,59.6,59.6,292.05,0
+ACXP.US,D,20230525,000000,59.4,59.672,58.8,59,447.65000000000003,0
+ACXP.US,D,20230526,000000,58.8,59.8,58,58,400.5,0
+ACXP.US,D,20230530,000000,58,58,56.802,57.4,428.40000000000003,0
+ACXP.US,D,20230531,000000,57.2,62.2,57.2,62,1929.4,0
+ACXP.US,D,20230601,000000,60,61.4,57.8,59,762,0
+ACXP.US,D,20230602,000000,66.4,66.4,57.2,58.4,1027.75,0
+ACXP.US,D,20230605,000000,57.018,59.4,57.018,58,382.35,0
+ACXP.US,D,20230606,000000,57.6,58.2,56.2,58,289,0
+ACXP.US,D,20230607,000000,57.4,59.798,56.8,59.798,156.65,0
+ACXP.US,D,20230608,000000,59,59,55,56.4,871.2,0
+ACXP.US,D,20230609,000000,56.6,60.19,55.6,56.2,2000.25,0
+ACXP.US,D,20230612,000000,57.2,58.6,56.2,57.8,357.90000000000003,0
+ACXP.US,D,20230613,000000,59.2,60,56.998,57.4,928.3000000000001,0
+ACXP.US,D,20230614,000000,57.6,58.3,55.8,55.8,914.45,0
+ACXP.US,D,20230615,000000,55.8,58,54,55,2363.35,0
+ACXP.US,D,20230616,000000,55.4,57.8,54,55.6,840.1,0
+ACXP.US,D,20230620,000000,54,56.2,52.4,53.8,811.35,0
+ACXP.US,D,20230621,000000,54.2,54.8,51.4,54.4,1325.3500000000001,0
+ACXP.US,D,20230622,000000,54.2,54.2,51,51.6,554.5,0
+ACXP.US,D,20230623,000000,54,54,50.4,51.4,718.45,0
+ACXP.US,D,20230626,000000,54.2,54.2,49.4,49.4,1121.2,0
+ACXP.US,D,20230627,000000,50,52.8,48,51,2610.3500000000004,0
+ACXP.US,D,20230628,000000,51,52.4,49.8,51.2,1443,0
+ACXP.US,D,20230629,000000,52.4,54,51.376,54,428.25,0
+ACXP.US,D,20230630,000000,53.2,54.6,53,53,500.3,0
+ACXP.US,D,20230703,000000,54.8,54.8,50.4,51,1033.5,0
+ACXP.US,D,20230705,000000,51.2,53.2,50.4,50.8,714.95,0
+ACXP.US,D,20230706,000000,53.2,53.2,48.4,48.4,1440.45,0
+ACXP.US,D,20230707,000000,49.2,50,47,48.2,1863.65,0
+ACXP.US,D,20230710,000000,50,50,46.4,47.4,722.4000000000001,0
+ACXP.US,D,20230711,000000,49.2,49.2,45,48,996.6,0
+ACXP.US,D,20230712,000000,48,48.4,45.6,45.6,1048.3500000000001,0
+ACXP.US,D,20230713,000000,50,50,43,45.8,3527.9,0
+ACXP.US,D,20230714,000000,44,45.8,42.6,42.8,1695.3000000000002,0
+ACXP.US,D,20230717,000000,44.8,44.8,40.8,42.5,2091.2000000000003,0
+ACXP.US,D,20230718,000000,42,44.4,41,44,962.35,0
+ACXP.US,D,20230719,000000,44.4,45.2,43,43.2,575.65,0
+ACXP.US,D,20230720,000000,43.2,45.4,43,45,1558.8500000000001,0
+ACXP.US,D,20230721,000000,45.8,45.8,43,43,768.5500000000001,0
+ACXP.US,D,20230724,000000,43.2,43.798,40.8,41,1894.3000000000002,0
+ACXP.US,D,20230725,000000,41,44,38.8,38.8,1677.5,0
+ACXP.US,D,20230726,000000,39,40.8,37,38.2,3370.4500000000003,0
+ACXP.US,D,20230727,000000,39.2,39.2,35,35.2,4607.7,0
+ACXP.US,D,20230728,000000,36.4,38.6,34.4,38.4,4296.25,0
+ACXP.US,D,20230731,000000,38.3,42.2,37.086,40.6,6712.55,0
+ACXP.US,D,20230801,000000,41,41.8,39,39.6,955.6500000000001,0
+ACXP.US,D,20230802,000000,39.6,40,38,39.8,1337.45,0
+ACXP.US,D,20230803,000000,39.9,43.816,37.4,42.2,681.25,0
+ACXP.US,D,20230804,000000,41,42.2,38,40.8,1226.8,0
+ACXP.US,D,20230807,000000,39.6,39.6,37.798,38,1281.65,0
+ACXP.US,D,20230808,000000,40.3,40.3,35.6,36.6,2008.65,0
+ACXP.US,D,20230809,000000,36.6,37.6,35.4,35.4,862.1,0
+ACXP.US,D,20230810,000000,36,37,35,36.2,892.1500000000001,0
+ACXP.US,D,20230811,000000,36.4,38.2,34,36.46,1934.2,0
+ACXP.US,D,20230814,000000,35.998,36,32.2,33.398,2480.5,0
+ACXP.US,D,20230815,000000,34,34.798,30.6,32,6109.3,0
+ACXP.US,D,20230816,000000,32.4,37.4,32.4,34.6,2805.8,0
+ACXP.US,D,20230817,000000,36.6,38.2,34.9,37.8,1629.5500000000002,0
+ACXP.US,D,20230818,000000,37.2,38.8,35.4,37.2,2688.05,0
+ACXP.US,D,20230821,000000,38,40.964,37.9,39.8,2738.65,0
+ACXP.US,D,20230822,000000,42.6,44,38.002,38.2,1135.6000000000001,0
+ACXP.US,D,20230823,000000,38.6,41.4,38.2,41.4,1350.3000000000002,0
+ACXP.US,D,20230824,000000,41.2,41.2,39.6,40.8,347.6,0
+ACXP.US,D,20230825,000000,40.2,41,37.4,37.4,1078.95,0
+ACXP.US,D,20230828,000000,37,38.8,36,37,738,0
+ACXP.US,D,20230829,000000,37.6,39.2,36,38.8,701.9000000000001,0
+ACXP.US,D,20230830,000000,37.2,40,36.2,39.2,676.2,0
+ACXP.US,D,20230831,000000,38.8,39.96,37.6,38.6,427.90000000000003,0
+ACXP.US,D,20230901,000000,39,39.4,35,37,3164.2000000000003,0
+ACXP.US,D,20230905,000000,36.7,36.7,34.8,35.488,810.5500000000001,0
+ACXP.US,D,20230906,000000,36.6,37.2,35,35.2,797.35,0
+ACXP.US,D,20230907,000000,34.8,36.1,34.8,35.4,268.65000000000003,0
+ACXP.US,D,20230908,000000,35.2,36.78,34,35.6,1546.2,0
+ACXP.US,D,20230911,000000,36.2,36.4,34.3,34.4,1525.5500000000002,0
+ACXP.US,D,20230912,000000,34.4,37,34.2,35,1872.3000000000002,0
+ACXP.US,D,20230913,000000,36.2,36.4,33.4,33.4,1554,0
+ACXP.US,D,20230914,000000,35.2,35.998,33.4,34.6,826.95,0
+ACXP.US,D,20230915,000000,34.6,36,33.6,35.4,1279.8000000000002,0
+ACXP.US,D,20230918,000000,34.8,34.8,32.8,34,1413.8000000000002,0
+ACXP.US,D,20230919,000000,33.2,35.28,32.6,34.2,818.5,0
+ACXP.US,D,20230920,000000,34.4,34.4,30.6,30.6,4175.650000000001,0
+ACXP.US,D,20230921,000000,33,33.4,31,32,2267.75,0
+ACXP.US,D,20230922,000000,32,32,29.2,30.6,3417.4,0
+ACXP.US,D,20230925,000000,29.6,33.2,29.6,30,2261.6,0
+ACXP.US,D,20230926,000000,31.4,32.2,29,30,1827.3000000000002,0
+ACXP.US,D,20230927,000000,29.4,30,27,28.2,2221.05,0
+ACXP.US,D,20230928,000000,28.4,30,28.4,29.6,1319.95,0
+ACXP.US,D,20230929,000000,29.6,30.356,26.878,30,1955.5,0
+ACXP.US,D,20231002,000000,31.4,32.6,23.4,28.2,484186.95,0
+ACXP.US,D,20231003,000000,24.2,28,23.802,25.6,31772.9,0
+ACXP.US,D,20231004,000000,25.2,32,25.002,28.4,32053.4,0
+ACXP.US,D,20231005,000000,29.2,32,27.6,31.2,18363.05,0
+ACXP.US,D,20231006,000000,31.2,38.8,30,38.4,27307.9,0
+ACXP.US,D,20231009,000000,38.8,69,38.04,66.4,385645.60000000003,0
+ACXP.US,D,20231010,000000,62.2,74.4,58,70.8,54314.25,0
+ACXP.US,D,20231011,000000,69,75.8,66.8,74.8,28836.050000000003,0
+ACXP.US,D,20231012,000000,86.6,176.4,76.8,81.6,410030.4,0
+ACXP.US,D,20231013,000000,80.2,121.8,80,86.8,148026.80000000002,0
+ACXP.US,D,20231016,000000,88.4,95.6,84.2,89,32206.550000000003,0
+ACXP.US,D,20231017,000000,90,103.998,87.2,102,41130.100000000006,0
+ACXP.US,D,20231018,000000,107,132.998,104,115.2,126332.95000000001,0
+ACXP.US,D,20231019,000000,114.4,119.376,80,100.4,72771.7,0
+ACXP.US,D,20231020,000000,96.2,107.8,96,103.6,23701.100000000002,0
+ACXP.US,D,20231023,000000,101.4,104,93,94.4,20069.15,0
+ACXP.US,D,20231024,000000,93.6,95,81.4,81.7,20054.95,0
+ACXP.US,D,20231025,000000,79.2,86.798,73.6,82,17542.7,0
+ACXP.US,D,20231026,000000,81.4,97,81.4,94.4,20944.800000000003,0
+ACXP.US,D,20231027,000000,95.2,112,92.2,107.6,32964.700000000004,0
+ACXP.US,D,20231030,000000,108.6,113.8,96.2,113.4,17962.05,0
+ACXP.US,D,20231031,000000,114,114,104.8,107,11513.45,0
+ACXP.US,D,20231101,000000,105.4,107.57,99,101.4,10106.150000000001,0
+ACXP.US,D,20231102,000000,70.6,80.2,68.8,76,117931.35,0
+ACXP.US,D,20231103,000000,73.2,76.1,61.6,65.6,51480,0
+ACXP.US,D,20231106,000000,59.8,66.224,56.2,65.4,29804.15,0
+ACXP.US,D,20231107,000000,66,74,64.6,74,11061.1,0
+ACXP.US,D,20231108,000000,73.2,78.2,69.612,77.8,9413.550000000001,0
+ACXP.US,D,20231109,000000,77.8,77.8,74,75,5189.35,0
+ACXP.US,D,20231110,000000,74.6,77.2,70.4,77,12223.550000000001,0
+ACXP.US,D,20231113,000000,76.2,77.8,69,70,6414.6,0
+ACXP.US,D,20231114,000000,69.4,71,66.2,68,7339.25,0
+ACXP.US,D,20231115,000000,67.8,71.8,64.402,68.8,7172.450000000001,0
+ACXP.US,D,20231116,000000,68.8,75.118,67.402,72.4,9431.6,0
+ACXP.US,D,20231117,000000,73.4,78.6,70.4,74,10274.7,0
+ACXP.US,D,20231120,000000,74.4,76.6,71,72.4,3827,0
+ACXP.US,D,20231121,000000,72.8,77.4,72.8,74.4,7146.900000000001,0
+ACXP.US,D,20231122,000000,73.8,77.964,73.8,75,5103.6,0
+ACXP.US,D,20231124,000000,76.65,78,75.6,77.4,3058.5,0
+ACXP.US,D,20231127,000000,78,78,74.802,75.6,3134.3500000000004,0
+ACXP.US,D,20231128,000000,74.8,76.986,70.6,72,6483.85,0
+ACXP.US,D,20231129,000000,73.6,74,69.2,71.6,3872.2000000000003,0
+ACXP.US,D,20231130,000000,72,74,70.4,70.4,3425.5,0
+ACXP.US,D,20231201,000000,70.4,75.8,70.2,75.8,2020.1000000000001,0
+ACXP.US,D,20231204,000000,75.8,76,72,74.2,2841.7000000000003,0
+ACXP.US,D,20231205,000000,73.8,78,73,75.6,3492.75,0
+ACXP.US,D,20231206,000000,76.6,77.598,71.2,74.8,3612.8,0
+ACXP.US,D,20231207,000000,75.4,89.8,73.6,86.8,16120.6,0
+ACXP.US,D,20231208,000000,87.4,93.1,78.6,80,17265.9,0
+ACXP.US,D,20231211,000000,74.4,83.506,68.2,70,155542.2,0
+ACXP.US,D,20231212,000000,67.6,67.9,61.6,66.8,13355.050000000001,0
+ACXP.US,D,20231213,000000,64.8,71.8,64.8,69.4,7792.200000000001,0
+ACXP.US,D,20231214,000000,69,70.8,67.098,67.2,7920,0
+ACXP.US,D,20231215,000000,69.4,71.8,65.8,70,15333.150000000001,0
+ACXP.US,D,20231218,000000,70.6,70.6,67,69.4,5311.05,0
+ACXP.US,D,20231219,000000,69.6,71.8,68.6,69.6,5541.05,0
+ACXP.US,D,20231220,000000,69.6,70.4,68.602,70,3124.8,0
+ACXP.US,D,20231221,000000,71.2,71.8,68.6,71.8,3677.8,0
+ACXP.US,D,20231222,000000,72.6,78.4,70.8,76.2,8450.2,0
+ACXP.US,D,20231226,000000,76.2,76.2,72,74,2659.7000000000003,0
+ACXP.US,D,20231227,000000,74.2,80.8,73.6,80.6,7655.25,0
+ACXP.US,D,20231228,000000,80,81.2,78.8,79.4,4267,0
+ACXP.US,D,20231229,000000,79.2,79.2,74.382,76.6,5279.150000000001,0
+ACXP.US,D,20240102,000000,77.6,80,76,80,3457.8500000000004,0
+ACXP.US,D,20240103,000000,81.2,83.8,80.024,82.4,7380,0
+ACXP.US,D,20240104,000000,82,83.8,78,79.2,7276.25,0
+ACXP.US,D,20240105,000000,79.8,80,77.376,78,2618,0
+ACXP.US,D,20240108,000000,78.2,82.2,78.2,82,3865.6000000000004,0
+ACXP.US,D,20240109,000000,82.4,91.8,82,88.4,17114.55,0
+ACXP.US,D,20240110,000000,91.4,93.8,86.2,92.6,10718.25,0
+ACXP.US,D,20240111,000000,94.2,96.8,88.7,96.2,8944.75,0
+ACXP.US,D,20240112,000000,99.8,105.6,90.6,92.6,25324.350000000002,0
+ACXP.US,D,20240116,000000,93.4,100,89,95,9825.95,0
+ACXP.US,D,20240117,000000,72,90.6,67.2,90.4,149767.5,0
+ACXP.US,D,20240118,000000,83.8,88.4,79.338,80,13941.7,0
+ACXP.US,D,20240119,000000,79,79,71.402,73.8,16214.6,0
+ACXP.US,D,20240122,000000,70.8,79.2,70.8,78.8,11210.35,0
+ACXP.US,D,20240123,000000,78.4,78.8,75,75.6,5772.55,0
+ACXP.US,D,20240124,000000,76,83,73,80.4,11580.45,0
+ACXP.US,D,20240125,000000,80,82.6,78.9,79.8,5436,0
+ACXP.US,D,20240126,000000,80,80,76.2,77.4,5095.900000000001,0
+ACXP.US,D,20240129,000000,77.6,78.8,72.4,73.6,13362.900000000001,0
+ACXP.US,D,20240130,000000,74,75.198,68.2,71,11093.45,0
+ACXP.US,D,20240131,000000,75.4,75.4,63.8,65.4,14109.800000000001,0
+ACXP.US,D,20240201,000000,66.8,66.946,62.4,65.2,6843.150000000001,0
+ACXP.US,D,20240202,000000,63.8,65.2,61.4,63.8,4552.35,0
+ACXP.US,D,20240205,000000,66,66,57,62.8,12375.1,0
+ACXP.US,D,20240206,000000,62,64.606,62,63.6,1361.3500000000001,0
+ACXP.US,D,20240207,000000,63.4,64.5,61.02,61.4,2118.75,0
+ACXP.US,D,20240208,000000,61.6,62.8,60.2,61.4,3373.8500000000004,0
+ACXP.US,D,20240209,000000,61.4,62.2,55.8,57.4,9395,0
+ACXP.US,D,20240212,000000,58,61.598,57.8,59.8,4805.8,0
+ACXP.US,D,20240213,000000,59.4,61.7,55.2,56,6464.650000000001,0
+ACXP.US,D,20240214,000000,55.8,61,55.2,59.8,2931.65,0
+ACXP.US,D,20240215,000000,60,61.2,57.388,61,2820.25,0
+ACXP.US,D,20240216,000000,60.4,65.598,58.002,64.5,15764.650000000001,0
+ACXP.US,D,20240220,000000,64.8,65.2,57.202,58.4,3284.2000000000003,0
+ACXP.US,D,20240221,000000,57.8,61.4,57,59,4398.2,0
+ACXP.US,D,20240222,000000,58.8,63.8,58.8,62.6,3093.8500000000004,0
+ACXP.US,D,20240223,000000,60.4,63.4,60.4,63,2875.05,0
+ACXP.US,D,20240226,000000,61,65.8,60.296,65,3590.7000000000003,0
+ACXP.US,D,20240227,000000,66,67,60.002,62.6,9030,0
+ACXP.US,D,20240228,000000,63.6,63.6,57.2,58.4,4850.8,0
+ACXP.US,D,20240229,000000,58.8,60.2,55.6,57.4,3346.2000000000003,0
+ACXP.US,D,20240301,000000,59.8,63.4,56.4,59.2,3140.8,0
+ACXP.US,D,20240304,000000,59,59.6,56.602,58.6,1863.9,0
+ACXP.US,D,20240305,000000,59.2,61,56.57,59.8,2698.75,0
+ACXP.US,D,20240306,000000,58.8,60.4,56,60,2228,0
+ACXP.US,D,20240307,000000,60.37,60.37,58,59.4,1795.65,0
+ACXP.US,D,20240308,000000,59.4,61.198,56.4,58.2,1168.9,0
+ACXP.US,D,20240311,000000,57.588,59.598,56.452,56.8,1132.95,0
+ACXP.US,D,20240312,000000,57.4,58.796,56.17,57.2,1133.5,0
+ACXP.US,D,20240313,000000,58,58,56,56,1023.95,0
+ACXP.US,D,20240314,000000,55.6,57.6,54,54.2,2152.8,0
+ACXP.US,D,20240315,000000,55.8,58.4,54,54.4,6058.75,0
+ACXP.US,D,20240318,000000,53.4,58.398,51.8,51.8,9771.95,0
+ACXP.US,D,20240319,000000,47.8,47.8,42.2,42.2,15372.400000000001,0
+ACXP.US,D,20240320,000000,42.6,44.002,39.602,42.2,6017.85,0
+ACXP.US,D,20240321,000000,42.2,43.1,36.8,41.2,8407.550000000001,0
+ACXP.US,D,20240322,000000,40,41,38.4,38.8,4199.400000000001,0
+ACXP.US,D,20240325,000000,38.6,42.8,38.6,41.8,5727.400000000001,0
+ACXP.US,D,20240326,000000,41,42,40.4,41.6,3004.9500000000003,0
+ACXP.US,D,20240327,000000,41,48.82,41,46.6,4342.650000000001,0
+ACXP.US,D,20240328,000000,48.8,49.6,47.2,49,4231.150000000001,0
+ACXP.US,D,20240401,000000,48.6,48.6,44.6,45.6,1329.2,0
+ACXP.US,D,20240402,000000,45.6,45.6,42.8,43.4,3302.6000000000004,0
+ACXP.US,D,20240403,000000,43,43.8,39.6,40,5050.05,0
+ACXP.US,D,20240404,000000,40.6,41.4,38.82,39.2,2702.75,0
+ACXP.US,D,20240405,000000,38.6,39,37.8,38.6,3159.5,0
+ACXP.US,D,20240408,000000,38.2,39.8,37.2,38.2,3897.1000000000004,0
+ACXP.US,D,20240409,000000,38.8,39.04,37.802,38.6,1238.75,0
+ACXP.US,D,20240410,000000,37.8,39.198,36,37.2,6112.35,0
+ACXP.US,D,20240411,000000,36.8,38.2,36.8,37.4,1272.2,0
+ACXP.US,D,20240412,000000,37.2,37.2,33.202,35.4,8611.65,0
+ACXP.US,D,20240415,000000,36,37,32.4,32.7,4733.900000000001,0
+ACXP.US,D,20240416,000000,34.8,35.798,30.4,33.2,12374.85,0
+ACXP.US,D,20240417,000000,33.2,36.85,32.4,36,5869.85,0
+ACXP.US,D,20240418,000000,38,42.6,36,42.6,7208.400000000001,0
+ACXP.US,D,20240419,000000,41.6,43.4,39,40.8,4658.8,0
+ACXP.US,D,20240422,000000,39.8,40.2,38,39.6,2601.1000000000004,0
+ACXP.US,D,20240423,000000,39.2,41,38.8,40.8,1489.4,0
+ACXP.US,D,20240424,000000,41.4,41.4,39.314,40.6,832.2,0
+ACXP.US,D,20240425,000000,40.6,42.6,39.2,40.4,4258.8,0
+ACXP.US,D,20240426,000000,40.8,41.6,39.6,41.4,1430.4,0
+ACXP.US,D,20240429,000000,41,46.6,40.4,43.8,4294.85,0
+ACXP.US,D,20240430,000000,42.6,46.6,42.036,44,1807.3500000000001,0
+ACXP.US,D,20240501,000000,44.2,46.4,42.6,43.2,3930.5,0
+ACXP.US,D,20240502,000000,43,44.4,41.2,42.4,1276.75,0
+ACXP.US,D,20240503,000000,44,44.118,42,43.4,1643,0
+ACXP.US,D,20240506,000000,44.8,44.8,40.898,41.6,2059.65,0
+ACXP.US,D,20240507,000000,40.738,41.8,39.4,39.4,1372.6000000000001,0
+ACXP.US,D,20240508,000000,39,40.6,38,38.8,1009.85,0
+ACXP.US,D,20240509,000000,39,40.8,37,40.4,3762.9,0
+ACXP.US,D,20240510,000000,40.4,41.2,39.802,40.6,839.8000000000001,0
+ACXP.US,D,20240513,000000,40.8,42.2,40.6,41.8,610,0
+ACXP.US,D,20240514,000000,40.69,42.4,40.4,41.8,2719.7000000000003,0
+ACXP.US,D,20240515,000000,42.8,47.2,42.8,45,8524.4,0
+ACXP.US,D,20240516,000000,45.4,46.6,43.002,43.2,2656.05,0
+ACXP.US,D,20240517,000000,43,45.568,43,45,1906,0
+ACXP.US,D,20240520,000000,45.4,45.4,43.878,44.6,1331.5,0
+ACXP.US,D,20240521,000000,44.6,56,43.8,55.8,15392.400000000001,0
+ACXP.US,D,20240522,000000,54.8,54.8,49.002,51,11519.300000000001,0
+ACXP.US,D,20240523,000000,50.4,53,50,52.2,2109.75,0
+ACXP.US,D,20240524,000000,50.8,52.8,50.2,50.2,1763.75,0
+ACXP.US,D,20240528,000000,50,52,49.002,50.2,2046.15,0
+ACXP.US,D,20240529,000000,49.2,50.8,47.002,50,2612.9,0
+ACXP.US,D,20240530,000000,51,51.4,50,50.2,614.75,0
+ACXP.US,D,20240531,000000,49.8,51.6,49.8,50.2,2291.4,0
+ACXP.US,D,20240603,000000,50.6,51.2,49,49.6,1226.65,0
+ACXP.US,D,20240604,000000,49.4,50.2,49.2,50,542.3000000000001,0
+ACXP.US,D,20240605,000000,48.8,51.8,48.002,49,2124.6,0
+ACXP.US,D,20240606,000000,49,50,46.7,47.4,1476.0500000000002,0
+ACXP.US,D,20240607,000000,47.8,48.342,45.46,48,979.6,0
+ACXP.US,D,20240610,000000,48.4,51.3,46.8,48,1674.25,0
+ACXP.US,D,20240611,000000,48,51.2,47.856,51,1239.9,0
+ACXP.US,D,20240612,000000,52,52.336,49.2,49.8,779.1,0
+ACXP.US,D,20240613,000000,49.8,49.8,46.44,49.6,1889.45,0
+ACXP.US,D,20240614,000000,48.6,49.6,47.102,48.6,2316.25,0
+ACXP.US,D,20240617,000000,49,49,47.2,47.6,922.35,0
+ACXP.US,D,20240618,000000,48.4,48.4,45,45,2585.5,0
+ACXP.US,D,20240620,000000,45,46.4,44.154,44.6,906.25,0
+ACXP.US,D,20240621,000000,45.1,48.6,44.412,46.6,2914.3,0
+ACXP.US,D,20240624,000000,47.4,48,45.6,45.6,1024.65,0
+ACXP.US,D,20240625,000000,45.4,46,43.4,43.4,931.85,0
+ACXP.US,D,20240626,000000,44.4,45.4,43.2,44.8,954.5,0
+ACXP.US,D,20240627,000000,45.4,48,43.2,46.2,1847.5500000000002,0
+ACXP.US,D,20240628,000000,46.8,47,43.8,45,1621,0
+ACXP.US,D,20240701,000000,44.6,45,42.8,42.8,1173.55,0
+ACXP.US,D,20240702,000000,43.2,46,41.4,43.2,2511.15,0
+ACXP.US,D,20240703,000000,42.6,43.7,40.2,40.2,1015.1500000000001,0
+ACXP.US,D,20240705,000000,40.2,42,40.2,41.2,1247.25,0
+ACXP.US,D,20240708,000000,40.6,41.4,40.4,40.4,865.6500000000001,0
+ACXP.US,D,20240709,000000,40,43.8,39.8,42.6,2345.25,0
+ACXP.US,D,20240710,000000,41.6,46,41.2,44.2,1011.1,0
+ACXP.US,D,20240711,000000,45.8,48,45.2,46,1463.45,0
+ACXP.US,D,20240712,000000,47.6,51.3,45.4,46.2,3347.4,0
+ACXP.US,D,20240715,000000,49.4,49.4,47.4,47.8,968.0500000000001,0
+ACXP.US,D,20240716,000000,49,51.2,47.6,49.4,832.1,0
+ACXP.US,D,20240717,000000,53.2,53.2,49.2,52.4,3525.7000000000003,0
+ACXP.US,D,20240718,000000,57.4,66.5,50,50.8,42844.55,0
+ACXP.US,D,20240719,000000,53,55,47,48.6,5884.85,0
+ACXP.US,D,20240722,000000,49.6,49.8,43.2,46.4,4178.85,0
+ACXP.US,D,20240723,000000,46.6,51.392,45,45.8,2923.6000000000004,0
+ACXP.US,D,20240724,000000,46,46.8,43.212,44.4,2251,0
+ACXP.US,D,20240725,000000,44,47,44,45.2,1605,0
+ACXP.US,D,20240726,000000,45.4,48,45.2,45.6,720.0500000000001,0
+ACXP.US,D,20240729,000000,46.4,48.8,43.406,44.8,1554.5500000000002,0
+ACXP.US,D,20240730,000000,45,45.1,42.8,44.2,1332.2,0
+ACXP.US,D,20240731,000000,44.2,45.4,43.006,43.2,1477.1000000000001,0
+ACXP.US,D,20240801,000000,43.8,43.8,41.4,42.8,1974.95,0
+ACXP.US,D,20240802,000000,41.6,43.2,38.002,42.2,4730.8,0
+ACXP.US,D,20240805,000000,40,41.1,38.8,38.8,2961.25,0
+ACXP.US,D,20240806,000000,40.6,42,38,40.8,2942.4500000000003,0
+ACXP.US,D,20240807,000000,41.6,41.6,38.6,39.3,1293.45,0
+ACXP.US,D,20240808,000000,40,40,38,38,2197.35,0
+ACXP.US,D,20240809,000000,42.2,42.2,34.4,37.6,2701,0
+ACXP.US,D,20240812,000000,38,39.4,37.4,37.4,2105.1,0
+ACXP.US,D,20240813,000000,37.4,39.4,37.4,38,1545.6000000000001,0
+ACXP.US,D,20240814,000000,37,38.24,36.8,38.02,1510.95,0
+ACXP.US,D,20240815,000000,38.4,41.2,38,40.8,3324.75,0
+ACXP.US,D,20240816,000000,40.8,42.2,39.6,40.2,3256.2000000000003,0
+ACXP.US,D,20240819,000000,41,42.4,40.9,42.4,2580.3500000000004,0
+ACXP.US,D,20240820,000000,43.4,45.4,42.6,44,3984,0
+ACXP.US,D,20240821,000000,44.8,47.2,43.4,46.6,3186.25,0
+ACXP.US,D,20240822,000000,47.8,47.8,44.6,46.2,4595.5,0
+ACXP.US,D,20240823,000000,47.6,47.6,44.8,45.4,3507.55,0
+ACXP.US,D,20240826,000000,46.2,46.6,42.4,44,2537.05,0
+ACXP.US,D,20240827,000000,44.2,44.2,41.8,42.6,3310.2000000000003,0
+ACXP.US,D,20240828,000000,42.4,44.4,41.8,43.8,4047.7000000000003,0
+ACXP.US,D,20240829,000000,43.6,44.6,43.4,44.2,1347.8500000000001,0
+ACXP.US,D,20240830,000000,44.2,44.212,42.4,44,1566.5,0
+ACXP.US,D,20240903,000000,44.4,44.9,39.5,42,8578.85,0
+ACXP.US,D,20240904,000000,42.2,42.798,40.6,42.4,2986.4500000000003,0
+ACXP.US,D,20240905,000000,42.6,43.2,41.8,42.6,1876.6000000000001,0
+ACXP.US,D,20240906,000000,42.8,42.8,37.6,39.6,6033.950000000001,0
+ACXP.US,D,20240909,000000,38.4,41.8,38.4,40.6,1723.15,0
+ACXP.US,D,20240910,000000,40.6,41.3,39.326,39.8,2103.5,0
+ACXP.US,D,20240911,000000,40,40.6,39.6,39.8,851.5500000000001,0
+ACXP.US,D,20240912,000000,41.4,41.4,39.8,40.2,810.6500000000001,0
+ACXP.US,D,20240913,000000,41.6,41.6,40,40.8,2918.9500000000003,0
+ACXP.US,D,20240916,000000,40.4,41.19,39.8,40.4,805,0
+ACXP.US,D,20240917,000000,40.8,40.8,39.4,40.4,1580.1000000000001,0
+ACXP.US,D,20240918,000000,40.6,40.6,38.3,39.4,2863.5,0
+ACXP.US,D,20240919,000000,40,41,38.32,40.8,2650.5,0
+ACXP.US,D,20240920,000000,40.638,40.638,39,40.2,3574,0
+ACXP.US,D,20240923,000000,38.6,39.6,36.4,37.4,5458.450000000001,0
+ACXP.US,D,20240924,000000,37.2,38.4,36.4,36.6,1973.6000000000001,0
+ACXP.US,D,20240925,000000,36.8,38.2,36.6,37.4,3068.7000000000003,0
+ACXP.US,D,20240926,000000,37.6,39.6,37.4,39.4,3525.25,0
+ACXP.US,D,20240927,000000,39,39,37.822,38.4,2194.3,0
+ACXP.US,D,20240930,000000,39.6,39.6,37,38,4244.1,0
+ACXP.US,D,20241001,000000,37.4,38.4,37.23,38.4,1074.5,0
+ACXP.US,D,20241002,000000,37.8,43.6,37.8,43,3572.75,0
+ACXP.US,D,20241003,000000,43,43.8,41.402,42.6,2427.4500000000003,0
+ACXP.US,D,20241004,000000,42.4,44,40.8,43,1688.6000000000001,0
+ACXP.US,D,20241007,000000,43.2,43.2,41.2,42.4,1351.0500000000002,0
+ACXP.US,D,20241008,000000,42.4,42.734,41,41.8,1276.0500000000002,0
+ACXP.US,D,20241009,000000,42.2,42.2,40.2,41.2,1373.5,0
+ACXP.US,D,20241010,000000,40.9,41.6,40.6,41.6,1424.4,0
+ACXP.US,D,20241011,000000,42.152,42.152,40.8,41.4,865.75,0
+ACXP.US,D,20241014,000000,41,42.8,40.6,41,958.6,0
+ACXP.US,D,20241015,000000,40.8,41.6393,40.4,40.8,1833.5500000000002,0
+ACXP.US,D,20241016,000000,40.4,41,40,41,1776.15,0
+ACXP.US,D,20241017,000000,40.2,41,39.8,40.4,1492.75,0
+ACXP.US,D,20241018,000000,40.2,40.998,40.2,40.2,764.8000000000001,0
+ACXP.US,D,20241021,000000,40.2,40.4,38.4,39.2,3835.7000000000003,0
+ACXP.US,D,20241022,000000,39,39.2,37.6,38.2,3659.4500000000003,0
+ACXP.US,D,20241023,000000,38.4,38.4,37.4,37.64,686.25,0
+ACXP.US,D,20241024,000000,37.6,37.8,36.4,37.2,2309.9,0
+ACXP.US,D,20241025,000000,37.8,37.8,36.4,36.8,2191.4,0
+ACXP.US,D,20241028,000000,37,39.2,36.2,37.8,3133,0
+ACXP.US,D,20241029,000000,37.8,38.8,37.6,38.796,760.5,0
+ACXP.US,D,20241030,000000,38.8,39,37.4,38,1330.4,0
+ACXP.US,D,20241031,000000,37.6,38.566,37,37.6,1202.15,0
+ACXP.US,D,20241101,000000,38.2,38.2,36.5,37.2,1090.65,0
+ACXP.US,D,20241104,000000,37.2,37.7,36.2,37,2707.7000000000003,0
+ACXP.US,D,20241105,000000,36.4,38,36,37,963.35,0
+ACXP.US,D,20241106,000000,38,38,36.4,37.6,1133.4,0
+ACXP.US,D,20241107,000000,37.2,37.8,36.602,37.4,542.5,0
+ACXP.US,D,20241108,000000,37,38,36.4,37.2,1636.25,0
+ACXP.US,D,20241111,000000,37.2,37.2,36.6,36.8,1246.2,0
+ACXP.US,D,20241112,000000,36.8,37.2,36.394,37,2938.3,0
+ACXP.US,D,20241113,000000,37.8,37.8,36.2,36.4,956.9000000000001,0
+ACXP.US,D,20241114,000000,37,37,34.6,35.4,2374.2000000000003,0
+ACXP.US,D,20241115,000000,35.8,35.8,32.6,34.4,4407.3,0
+ACXP.US,D,20241118,000000,34.6,35.4,33.81,34,2507.8,0
+ACXP.US,D,20241119,000000,34,34.2,33.2,33.4,1370,0
+ACXP.US,D,20241120,000000,34.6,34.6,23.6,27.8,53805.200000000004,0
+ACXP.US,D,20241121,000000,29.4,29.4,25.2,26,16004.400000000001,0
+ACXP.US,D,20241122,000000,27,28.6,26,27,9157.550000000001,0
+ACXP.US,D,20241125,000000,28,28,25,26.4,6524.35,0
+ACXP.US,D,20241126,000000,26.6,26.6,20,22.8,22439.95,0
+ACXP.US,D,20241127,000000,22.6,23,20,22.9,12643.050000000001,0
+ACXP.US,D,20241129,000000,23,25.2,22.8,25,7411.35,0
+ACXP.US,D,20241202,000000,24.8,25.8,22.002,22.4,10333.900000000001,0
+ACXP.US,D,20241203,000000,22.6,23,17.6,18.24,21394.25,0
+ACXP.US,D,20241204,000000,18.4,18.4,14.4,15.38,42453.4,0
+ACXP.US,D,20241205,000000,15.6,16.5398,15,15.446,12646.800000000001,0
+ACXP.US,D,20241206,000000,15.6,15.998,14.4,15,10601.7,0
+ACXP.US,D,20241209,000000,15,18.0668,15,17.7,23349.75,0
+ACXP.US,D,20241210,000000,17.8,19.258,17,18.58,20002.300000000003,0
+ACXP.US,D,20241211,000000,19.4,19.8,16.878,17.652,8541.9,0
+ACXP.US,D,20241212,000000,17.6,18.2,17.6,17.74,4629.85,0
+ACXP.US,D,20241213,000000,17.74,18.58,16.4,17.102,4469.400000000001,0
+ACXP.US,D,20241216,000000,17.1,17.1,16.4,16.5,3383.8500000000004,0
+ACXP.US,D,20241217,000000,16.5,18.122,16.5,17.272,6945.950000000001,0
+ACXP.US,D,20241218,000000,17.4,17.98,14.4,14.402,10439.5,0
+ACXP.US,D,20241219,000000,14.6,15.82,14.6,15.17,6140.05,0
+ACXP.US,D,20241220,000000,15.8,16.7,15.202,16.5,5046.450000000001,0
+ACXP.US,D,20241223,000000,16.3,16.92,15.8,16.37,3099.55,0
+ACXP.US,D,20241224,000000,16.2,17.6,16.2,17.5,1707.1000000000001,0
+ACXP.US,D,20241226,000000,17.6,18.54,17.2,18,2474.3500000000004,0
+ACXP.US,D,20241227,000000,18,18.308,17.402,17.88,2411.9500000000003,0
+ACXP.US,D,20241230,000000,17.86,17.88,16.418,17.06,7056.8,0
+ACXP.US,D,20241231,000000,17.08,17.2,15.8,16.28,10688.45,0
+ACXP.US,D,20250102,000000,16.98,17.198,16,16.8,4523.85,0
+ACXP.US,D,20250103,000000,16.6,17.798,16.41,17.798,5796.5,0
+ACXP.US,D,20250106,000000,18.6,25,18.6,21.8,65744.05,0
+ACXP.US,D,20250107,000000,19.4,19.4,15.992,16.13,59077.850000000006,0
+ACXP.US,D,20250108,000000,16.6,16.6,13.602,15.02,90554.05,0
+ACXP.US,D,20250110,000000,15.884,16.398,15.026,16.164,58488.15,0
+ACXP.US,D,20250113,000000,15.6,15.798,13.86,14,38246.950000000004,0
+ACXP.US,D,20250114,000000,14.042,14.64,13.6,13.98,25167.850000000002,0
+ACXP.US,D,20250115,000000,14,14.602,13.8,14.398,7763.450000000001,0
+ACXP.US,D,20250116,000000,14.398,15.9,14.2,15.74,16683.55,0
+ACXP.US,D,20250117,000000,16,18.1,15.592,17.66,34243.4,0
+ACXP.US,D,20250121,000000,17.8,18,16.4,17.8,20381.25,0
+ACXP.US,D,20250122,000000,17.98,17.98,16.4,16.962,10387.650000000001,0
+ACXP.US,D,20250123,000000,17,17,16.4,16.562,5006.150000000001,0
+ACXP.US,D,20250124,000000,16.606,17.432,16.606,17.432,4487.900000000001,0
+ACXP.US,D,20250127,000000,17.364,17.398,16.62,16.8,3700.9,0
+ACXP.US,D,20250128,000000,17,17.0043,15.24,15.54,8292.1,0
+ACXP.US,D,20250129,000000,15.61,15.678,14.08,14.6,7207.55,0
+ACXP.US,D,20250130,000000,14.8,15.198,14.2,15.18,6794.8,0
+ACXP.US,D,20250131,000000,15.2,15.2,14.34,14.612,5278.400000000001,0
+ACXP.US,D,20250203,000000,14.8,14.934,14.4,14.602,5873.950000000001,0
+ACXP.US,D,20250204,000000,14.8,15.6,14.5,15.6,3168.2000000000003,0
+ACXP.US,D,20250205,000000,15.6,16.376,15.24,15.964,6607.150000000001,0
+ACXP.US,D,20250206,000000,15.964,16,15.036,15.692,3180.25,0
+ACXP.US,D,20250207,000000,15.49,15.784,15.2,15.486,2857,0
+ACXP.US,D,20250210,000000,15.778,15.778,15.076,15.176,1978.25,0
+ACXP.US,D,20250211,000000,15.2,15.299,14.52,14.84,2795.6000000000004,0
+ACXP.US,D,20250212,000000,14.762,15.194,14.7,14.88,2734.8500000000004,0
+ACXP.US,D,20250213,000000,14.9,15.19,14.7,15.138,1905.0500000000002,0
+ACXP.US,D,20250214,000000,14.798,15.1,14.228,14.84,7453.75,0
+ACXP.US,D,20250218,000000,15.052,15.153,14.664,14.824,3072.3,0
+ACXP.US,D,20250219,000000,14.4,14.474,14,14.2,26253.95,0
+ACXP.US,D,20250220,000000,14.146,14.214,13.38,13.644,6974.650000000001,0
+ACXP.US,D,20250221,000000,14.2,16.398,14.2,15.652,21445.15,0
+ACXP.US,D,20250224,000000,15.6,17,13.644,16.956,228488.2,0
+ACXP.US,D,20250225,000000,17,17,14,14.424,22969.850000000002,0
+ACXP.US,D,20250226,000000,14.424,14.98,14,14.056,10519.800000000001,0
+ACXP.US,D,20250227,000000,14.02,14.538,13.5,13.72,10838.650000000001,0
+ACXP.US,D,20250228,000000,13.796,14.414,13.5801,14.19,7862.3,0
+ACXP.US,D,20250303,000000,14,14.398,13.4,13.406,7251.700000000001,0
+ACXP.US,D,20250304,000000,13.4,13.4,12.082,12.468,12382,0
+ACXP.US,D,20250305,000000,12.4,13.378,12.4,12.65,4222.55,0
+ACXP.US,D,20250306,000000,12.4,13.396,12.22,13.04,6226.25,0
+ACXP.US,D,20250307,000000,9.21,10,9,9.146,59024.05,0
+ACXP.US,D,20250310,000000,9.4,9.4,8.726,9.002,16298.300000000001,0
+ACXP.US,D,20250311,000000,9.052,9.334,8.616,9.202,18507.5,0
+ACXP.US,D,20250312,000000,9.2,9.4,8.872,9.3,8181.700000000001,0
+ACXP.US,D,20250313,000000,9.06,9.2,8.802,9.162,5708.1,0
+ACXP.US,D,20250314,000000,9.04,9.48,9,9.22,9785.050000000001,0
+ACXP.US,D,20250317,000000,9.6,9.9,9.24,9.462,10931.300000000001,0
+ACXP.US,D,20250318,000000,9.6,9.68,8,8.116,16803,0
+ACXP.US,D,20250319,000000,8.062,8.60002,8.062,8.37,8818.1,0
+ACXP.US,D,20250320,000000,8.38,8.598,8.14,8.38,6337.200000000001,0
+ACXP.US,D,20250321,000000,8.4,8.6,8.316,8.468,4893.05,0
+ACXP.US,D,20250324,000000,8.6,8.764,8.4,8.618,7250.6,0
+ACXP.US,D,20250325,000000,8.7,8.898,8.51,8.51,10478.5,0
+ACXP.US,D,20250326,000000,8.548,8.8,8.4,8.7,8524.35,0
+ACXP.US,D,20250327,000000,8.4,8.7,8.4,8.478,4658.650000000001,0
+ACXP.US,D,20250328,000000,8.47,8.47,8.168,8.168,3577.1000000000004,0
+ACXP.US,D,20250331,000000,8.182,8.21,7.69,7.8,10286.45,0
+ACXP.US,D,20250401,000000,7.92,7.92,7.5,7.586,7576.200000000001,0
+ACXP.US,D,20250402,000000,7.502,7.502,7,7.18,11779.85,0
+ACXP.US,D,20250403,000000,7.178,7.215,6.4,6.6,9705,0
+ACXP.US,D,20250404,000000,6.7,6.886,6.4,6.4,10705.050000000001,0
+ACXP.US,D,20250407,000000,6.404,6.6,6,6.564,11974,0
+ACXP.US,D,20250408,000000,6.6,6.7,6.1,6.1,5936.950000000001,0
+ACXP.US,D,20250409,000000,6.2,6.722,6,6.576,6918.150000000001,0
+ACXP.US,D,20250410,000000,6.534,6.8,6.462,6.71,6095.200000000001,0
+ACXP.US,D,20250411,000000,6.76,7.213,6.76,7.086,5197,0
+ACXP.US,D,20250414,000000,7.2,7.708,7.182,7.648,7665.05,0
+ACXP.US,D,20250415,000000,7.7,7.866,7.52,7.6,4452.1,0
+ACXP.US,D,20250416,000000,7.81,7.996,7.602,7.702,3393.4,0
+ACXP.US,D,20250417,000000,8,8.002,7.2,7.456,7401.25,0
+ACXP.US,D,20250421,000000,7.5,7.62,7.218,7.38,6136.35,0
+ACXP.US,D,20250422,000000,7.4,7.63,7.4,7.534,2675.1000000000004,0
+ACXP.US,D,20250423,000000,7.5,7.938,7.5,7.74,4102.75,0
+ACXP.US,D,20250424,000000,7.8,8.09,7.742,8.034,5821,0
+ACXP.US,D,20250425,000000,8,8.2,8,8.092,4144.900000000001,0
+ACXP.US,D,20250428,000000,8.102,8.6078,8.092,8.38,2767.9,0
+ACXP.US,D,20250429,000000,8.2,8.562,8.2,8.4,9290.800000000001,0
+ACXP.US,D,20250430,000000,8.44,8.84,8.4,8.6,9987.45,0
+ACXP.US,D,20250501,000000,8.6,8.6,8.2,8.268,4395.3,0
+ACXP.US,D,20250502,000000,8.12,8.4,8.12,8.254,5915.400000000001,0
+ACXP.US,D,20250505,000000,8.4,8.4,7.8,7.804,4058.3,0
+ACXP.US,D,20250506,000000,7.804,7.914,6.8,6.82,4003.9500000000003,0
+ACXP.US,D,20250507,000000,7.12,7.7,6.9,7.09,4967.450000000001,0
+ACXP.US,D,20250508,000000,7.264,7.564,7,7.562,5089.3,0
+ACXP.US,D,20250509,000000,7.6,7.72,7.108,7.2,6702.700000000001,0
+ACXP.US,D,20250512,000000,7.2,8.532,7.2,7.908,33145.65,0
+ACXP.US,D,20250513,000000,7.8,7.8,7.4,7.598,15374.45,0
+ACXP.US,D,20250514,000000,7.4,7.656,7.342,7.352,6571.700000000001,0
+ACXP.US,D,20250515,000000,7.47,7.58016,7.212,7.462,6866.950000000001,0
+ACXP.US,D,20250516,000000,7.5,8,7.5,7.74,14731.150000000001,0
+ACXP.US,D,20250519,000000,7.866,9.064,7.858,8.102,24583.25,0
+ACXP.US,D,20250520,000000,8.088,8.896,8.022,8.284,15911.050000000001,0
+ACXP.US,D,20250521,000000,8.3,8.372,8.2,8.22,7895.200000000001,0
+ACXP.US,D,20250522,000000,8.02,8.02,7.7,7.964,5391.75,0
+ACXP.US,D,20250523,000000,7.8,8,7.8,8,5476.1,0
+ACXP.US,D,20250527,000000,8.226,8.4,7.778,7.88,18111.05,0
+ACXP.US,D,20250528,000000,7.788,7.958,7.704,7.76,8422,0
+ACXP.US,D,20250529,000000,7.76,7.88,7.7,7.734,7641,0
+ACXP.US,D,20250530,000000,7.7,7.88,7.604,7.772,6269.1,0
+ACXP.US,D,20250602,000000,7.7,7.858,7.404,7.544,6680.25,0
+ACXP.US,D,20250603,000000,7.658,7.658,6.88,6.96,21305.15,0
+ACXP.US,D,20250604,000000,7.05,7.148,7.008,7.1,7472.950000000001,0
+ACXP.US,D,20250605,000000,7.16,7.2,6.9,6.949,7891.55,0
+ACXP.US,D,20250606,000000,6.936,7.1,6.824,6.94,8593.300000000001,0
+ACXP.US,D,20250609,000000,7.1,7.4,6.6,6.698,14822,0
+ACXP.US,D,20250610,000000,7.2,7.2,6.86,7.07,19958.95,0
+ACXP.US,D,20250611,000000,6.96,7.2,6.84,7,10612.45,0
+ACXP.US,D,20250612,000000,6.802,6.98,6.588,6.602,11357.1,0
+ACXP.US,D,20250613,000000,6.6,6.6,6.08,6.1,19152.05,0
+ACXP.US,D,20250616,000000,6.4,6.4,6,6.142,9765.6,0
+ACXP.US,D,20250617,000000,18.296,21,12.67,16.414,17208135.900000002,0
+ACXP.US,D,20250618,000000,13.18,14.8398,13.1,14.4,598847.2000000001,0
+ACXP.US,D,20250620,000000,13.6,13.7,11,11,179063.6,0
+ACXP.US,D,20250623,000000,11,12.64,10.384,12.05,122846.65000000001,0
+ACXP.US,D,20250624,000000,12,12.57,11.022,12.57,78747.45000000001,0
+ACXP.US,D,20250625,000000,12.4,12.6,11.03,11.326,69672.3,0
+ACXP.US,D,20250626,000000,11.22,11.598,9,9.582,61773.600000000006,0
+ACXP.US,D,20250627,000000,9.61,9.976,8.6,8.6,42236.9,0
+ACXP.US,D,20250630,000000,8.892,11.1,8.882,10.216,113713.75,0
+ACXP.US,D,20250701,000000,10.2,10.684,9.74,9.82,35299.05,0
+ACXP.US,D,20250702,000000,9.8,10,9.108,9.734,28694.600000000002,0
+ACXP.US,D,20250703,000000,10,10.32,9.4,9.64,28033.5,0
+ACXP.US,D,20250707,000000,9.9,10.2,9.022,9.428,35127.4,0
+ACXP.US,D,20250708,000000,9.6,10.18,9.22,9.77,41618.350000000006,0
+ACXP.US,D,20250709,000000,9.614,11.728,9.608,10,84628.45000000001,0
+ACXP.US,D,20250710,000000,10.38,10.52,9.39,9.98,42242.600000000006,0
+ACXP.US,D,20250711,000000,9.988,10.098,9.2,9.46,20201.300000000003,0
+ACXP.US,D,20250714,000000,9.8,9.8,8.866,9.12,26706.15,0
+ACXP.US,D,20250715,000000,9.53,9.722,8,8.672,42555.3,0
+ACXP.US,D,20250716,000000,8.6,9,8.4,8.612,23982.2,0
+ACXP.US,D,20250717,000000,9.058,9.2,8.8,8.98,21448.4,0
+ACXP.US,D,20250718,000000,8.2,9.142,8.2,9,35580.9,0
+ACXP.US,D,20250721,000000,8.73,9.72,8.42,8.522,50543.350000000006,0
+ACXP.US,D,20250722,000000,8.6,9.76,8.57,9.6,52604.700000000004,0
+ACXP.US,D,20250723,000000,9.8,9.96,8.882,8.94,31626.800000000003,0
+ACXP.US,D,20250724,000000,9.2,9.3,8.718,8.84,25751.75,0
+ACXP.US,D,20250725,000000,9.2,9.2,8.052,8.118,64448.8,0
+ACXP.US,D,20250728,000000,8.652,8.652,7.82,8.16,30719.5,0
+ACXP.US,D,20250729,000000,8.4,8.44,7.448,7.54,25931.15,0
+ACXP.US,D,20250730,000000,7.8,7.8,6,6.596,153438.15,0
+ACXP.US,D,20250731,000000,6.8,7,6.2,6.52,60688.75,0
+ACXP.US,D,20250801,000000,6.42,6.452,5.814,6.14,50718.4,0
+ACXP.US,D,20250804,000000,6.2,6.2,5.524,5.848,53837.55,0
+ACXP.US,D,20250805,000000,5.6,6,5.03,5.09,100640,0
+ACXP.US,D,20250806,000000,5.35,5.7299,4.91,5.0495,86730,0
+ACXP.US,D,20250807,000000,5.04,5.1082,4.5,4.65,51492,0
+ACXP.US,D,20250808,000000,4.66,4.6799,4.17,4.47,58516,0
+ACXP.US,D,20250811,000000,4.51,4.595,4.42,4.48,51751,0
+ACXP.US,D,20250812,000000,4.3,4.435,3.8,4.435,111084,0
+ACXP.US,D,20250813,000000,4.67,4.9399,4.5101,4.72,82553,0
+ACXP.US,D,20250814,000000,4.69,4.94,4.6,4.86,68959,0
+ACXP.US,D,20250815,000000,4.86,5.3679,4.7,5.11,100064,0
+ACXP.US,D,20250818,000000,5.03,5.225,4.79,5.15,58918,0
+ACXP.US,D,20250819,000000,5.04,5.285,4.95,5.05,51017,0
+ACXP.US,D,20250820,000000,4.96,5.1412,4.4401,4.58,56807,0
+ACXP.US,D,20250821,000000,4.52,4.57,4.4,4.55,31600,0
+ACXP.US,D,20250822,000000,4.55,4.75,4.4201,4.715,47841,0
+ACXP.US,D,20250825,000000,4.66,5.37,4.5851,5.3077,76367,0
+ACXP.US,D,20250826,000000,5.25,5.64,5.05,5.1,59332,0
+ACXP.US,D,20250827,000000,5.03,5.099,4.68,4.87,45183,0
+ACXP.US,D,20250828,000000,4.95,7.15,4.68,4.77,490838,0
+ACXP.US,D,20250829,000000,4.95,4.99,4.3,4.62,90193,0
+ACXP.US,D,20250902,000000,4.62,4.7606,4.25,4.36,64403,0
+ACXP.US,D,20250903,000000,4.28,4.335,3.945,4.145,75786,0
+ACXP.US,D,20250904,000000,3.96,4.15,3.83,3.86,58923,0
+ACXP.US,D,20250905,000000,3.86,4.1,3.86,4.08,29964,0
+ACXP.US,D,20250908,000000,4.01,4.2,3.94,4.125,43058,0
+ACXP.US,D,20250909,000000,4.1,4.27,4.03,4.19,23841,0
+ACXP.US,D,20250910,000000,4.15,4.21,4.07,4.07,30240,0
+ACXP.US,D,20250911,000000,4.02,4.3,4.02,4.27,25311,0
+ACXP.US,D,20250912,000000,4.19,4.34,4.19,4.31,13037,0
+ACXP.US,D,20250915,000000,4.26,4.315,4.09,4.17,38488,0
+ACXP.US,D,20250916,000000,4.19,4.31,4.13,4.17,36459,0
+ACXP.US,D,20250917,000000,4.16,4.27,4.12,4.12,12857,0
+ACXP.US,D,20250918,000000,4.12,5.3499,4.1,4.34,401479,0
+ACXP.US,D,20250919,000000,4.45,4.81,4.1,4.1,651853,0
+ACXP.US,D,20250922,000000,4.08,4.22,3.9,4.08,69852,0
+ACXP.US,D,20250923,000000,4,4.2,4,4.09,36261,0
+ACXP.US,D,20250924,000000,4.12,4.19,4.0372,4.15,26057,0
+ACXP.US,D,20250925,000000,4.07,4.12,3.97,4.02,50047,0
+ACXP.US,D,20250926,000000,4.02,4.11,4,4.05,15716,0
+ACXP.US,D,20250929,000000,4.13,4.28,4.07,4.28,18027,0
+ACXP.US,D,20250930,000000,4.18,4.34,4.07,4.29,80290,0
+ACXP.US,D,20251001,000000,4.31,4.85,4.2101,4.6,105175,0
+ACXP.US,D,20251002,000000,4.66,4.66,4.35,4.56,44771,0
+ACXP.US,D,20251003,000000,4.56,4.66,4.52,4.55,27905,0
+ACXP.US,D,20251006,000000,4.53,4.55,4.26,4.28,61385,0
+ACXP.US,D,20251007,000000,4.28,4.36,4.1,4.29,5070097,0
+ACXP.US,D,20251008,000000,7.17,8.34,6.34,8.1,24964474,0
+ACXP.US,D,20251009,000000,8.13,8.14,7.12,7.44,908123,0
+ACXP.US,D,20251010,000000,6.77,7.65,6.75,7.48,404662,0
+ACXP.US,D,20251013,000000,7.23,7.98,6.8,7.16,249665,0
+ACXP.US,D,20251014,000000,6.97,7.8672,6.97,7.59,171691,0
+ACXP.US,D,20251015,000000,7.49,7.81,6.94,7.13,205128,0
+ACXP.US,D,20251016,000000,7.08,7.35,6.7601,7.03,200508,0
+ACXP.US,D,20251017,000000,7.02,7.11,6.61,6.8,74604,0
+ACXP.US,D,20251020,000000,6.98,7.1296,6.89,6.97,98599,0
+ACXP.US,D,20251021,000000,6.8,7.105,6.7284,7.01,55992,0
+ACXP.US,D,20251022,000000,6.55,6.67,6.225,6.53,112282,0
+ACXP.US,D,20251023,000000,6.53,6.6294,6.36,6.5,32263,0
+ACXP.US,D,20251024,000000,6.34,6.8,6.31,6.51,80585,0
+ACXP.US,D,20251027,000000,6.32,6.79,6.3,6.6,138791,0
+ACXP.US,D,20251028,000000,6.57,6.7099,6.24,6.3,103828,0
+ACXP.US,D,20251029,000000,6.29,6.31,5.572,5.68,77205,0
+ACXP.US,D,20251030,000000,5.69,5.8499,5.03,5.1,90157,0
+ACXP.US,D,20251031,000000,5,5.27,4.91,5.02,122322,0
+ACXP.US,D,20251103,000000,5.05,5.59,4.9,5.06,104416,0
+ACXP.US,D,20251104,000000,5,5.1999,4.81,4.82,82815,0
+ACXP.US,D,20251105,000000,4.83,5.34,4.7908,5.15,59131,0
+ACXP.US,D,20251106,000000,5.12,5.4,4.85,5,80305,0
+ACXP.US,D,20251107,000000,4.895,4.9121,4.51,4.73,57805,0
+ACXP.US,D,20251110,000000,4.88,5.36,4.66,5.25,67424,0
+ACXP.US,D,20251111,000000,5.35,5.79,5.35,5.58,87792,0
+ACXP.US,D,20251112,000000,5.26,5.4975,4.95,4.98,75856,0
+ACXP.US,D,20251113,000000,5,5.13,4.67,4.74,58962,0
+ACXP.US,D,20251114,000000,4.65,4.9,4.5,4.59,67087,0
+ACXP.US,D,20251117,000000,4.53,4.6499,4.2,4.22,52052,0
+ACXP.US,D,20251118,000000,4.22,4.53,4.2,4.34,35507,0
+ACXP.US,D,20251119,000000,4.31,4.4099,3.95,4,54053,0
+ACXP.US,D,20251120,000000,4.09,4.14,3.9,3.91,41283,0
+ACXP.US,D,20251121,000000,3.94,4.39,3.9,4.35,58044,0
+ACXP.US,D,20251124,000000,4.37,4.475,4.11,4.14,37951,0
+ACXP.US,D,20251125,000000,4.12,4.24,3.84,3.87,43827,0
+ACXP.US,D,20251126,000000,4,4.06,3.75,3.75,51409,0
+ACXP.US,D,20251128,000000,3.76,3.94,3.76,3.88,11130,0
+ACXP.US,D,20251201,000000,3.94,3.94,3.59,3.59,41054,0
+ACXP.US,D,20251202,000000,3.65,3.82,3.29,3.31,42696,0
+ACXP.US,D,20251203,000000,3.36,3.4499,3.1713,3.28,54183,0
+ACXP.US,D,20251204,000000,3.25,3.5,3.1727,3.48,43263,0
+ACXP.US,D,20251205,000000,3.42,3.44,3.195,3.21,49949,0
+ACXP.US,D,20251208,000000,3.29,4.6004,3.24,4.43,699653,0
+ACXP.US,D,20251209,000000,4.25,4.36,4.12,4.24,79515,0
+ACXP.US,D,20251210,000000,4.25,4.33,3.98,4.29,62524,0
+ACXP.US,D,20251211,000000,4.23,4.36,4.11,4.11,48660,0
+ACXP.US,D,20251212,000000,4.13,4.255,4.05,4.07,33625,0
+ACXP.US,D,20251215,000000,4.08,4.08,3.67,3.69,51312,0
+ACXP.US,D,20251216,000000,3.67,3.685,3.56,3.59,30408,0
+ACXP.US,D,20251217,000000,3.57,3.7228,3.475,3.5,42213,0
+ACXP.US,D,20251218,000000,3.55,3.55,3.4,3.45,33750,0
+ACXP.US,D,20251219,000000,3.43,3.52,3.33,3.33,95514,0
+ACXP.US,D,20251222,000000,3.37,3.63,3.33,3.45,35043,0
+ACXP.US,D,20251223,000000,3.45,3.62,3.45,3.5,40028,0
+ACXP.US,D,20251224,000000,3.51,3.53,3.45,3.46,11914,0
+ACXP.US,D,20251226,000000,3.44,3.44,3.18,3.19,47161,0
+ACXP.US,D,20251229,000000,3.19,3.2013,2.95,2.95,72719,0
+ACXP.US,D,20251230,000000,2.84,2.8895,2.62,2.62,135634,0
+ACXP.US,D,20251231,000000,2.6,2.6499,2.49,2.49,64777,0
+ACXP.US,D,20260102,000000,2.46,2.8002,2.44,2.76,63339,0
+ACXP.US,D,20260105,000000,2.7,2.9,2.7,2.86,48028,0
+ACXP.US,D,20260106,000000,2.91,2.96,2.83,2.92,40625,0
+ACXP.US,D,20260107,000000,2.97,3.54,2.9,2.91,171975,0
+ACXP.US,D,20260108,000000,2.9,3,2.802,2.92,60599,0
+ACXP.US,D,20260109,000000,2.9,3.0699,2.9,2.93,25191,0
+ACXP.US,D,20260112,000000,2.92,2.92,2.78,2.78,35214,0
+ACXP.US,D,20260113,000000,2.77,2.885,2.65,2.73,52989,0
+ACXP.US,D,20260114,000000,2.8,2.815,2.66,2.74,35667,0
+ACXP.US,D,20260115,000000,2.77,2.77,2.66,2.69,57048,0
+ACXP.US,D,20260116,000000,2.68,2.8,2.65,2.65,17251,0
+ACXP.US,D,20260120,000000,2.65,2.7,2.54,2.55,50260,0
+ACXP.US,D,20260121,000000,2.64,2.64,2.51,2.54,37925,0
+ACXP.US,D,20260122,000000,2.6,2.85,2.595,2.78,55909,0
+ACXP.US,D,20260123,000000,2.81,2.89,2.66,2.75,61216,0
+ACXP.US,D,20260126,000000,2.72,2.7891,2.66,2.74,23734,0
+ACXP.US,D,20260127,000000,2.71,2.8394,2.67,2.68,26219,0
+ACXP.US,D,20260128,000000,2.71,2.7599,2.58,2.59,36117,0
+ACXP.US,D,20260129,000000,2.6,2.7799,2.46,2.495,62435,0
+ACXP.US,D,20260130,000000,2.5363,2.555,2.3252,2.365,58736,0
+ACXP.US,D,20260202,000000,2.41,2.5,2.3701,2.38,53615,0
+ACXP.US,D,20260203,000000,2.41,2.4491,2.203,2.28,35028,0
+ACXP.US,D,20260204,000000,2.3524,2.3524,2.1,2.1,49717,0
+ACXP.US,D,20260205,000000,2.09,2.11,1.89,2.06,64017,0
+ACXP.US,D,20260206,000000,2.03,2.2601,1.96,2.19,44545,0
+ACXP.US,D,20260209,000000,2.19,2.19,2.135,2.14,17732,0
+ACXP.US,D,20260210,000000,2.15,2.2,2.06,2.06,15090,0
+ACXP.US,D,20260211,000000,2.07,2.09,1.91,1.96,41313,0
+ACXP.US,D,20260212,000000,2.02,2.02,1.9,1.9,20816,0
+ACXP.US,D,20260213,000000,1.89,2.0299,1.89,1.97,16690,0
+ACXP.US,D,20260217,000000,1.97,2.0699,1.91,1.98,34746,0
+ACXP.US,D,20260218,000000,1.98,2,1.91,1.91,19182,0
diff --git a/daily/us/nasdaq stocks/1/adv.us.txt b/daily/us/nasdaq stocks/1/adv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d213e4bff2aeb65e044f812bb64294661cc3c20
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adv.us.txt	
@@ -0,0 +1,1511 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADV.US,D,20190911,000000,10.15,10.15,9.91,9.91,1800,0
+ADV.US,D,20190913,000000,9.92,10.48,9.92,9.92,5402,0
+ADV.US,D,20190920,000000,9.95,9.95,9.95,9.95,50000,0
+ADV.US,D,20191002,000000,10.15,10.15,10.15,10.15,5000,0
+ADV.US,D,20191007,000000,10.05,10.05,10.05,10.05,800000,0
+ADV.US,D,20191008,000000,10.1,10.1,10.1,10.1,1000,0
+ADV.US,D,20191009,000000,10.1,10.12,10.1,10.11,64356,0
+ADV.US,D,20191016,000000,10,10,10,10,149996,0
+ADV.US,D,20191018,000000,10,10.1,10,10.1,686056,0
+ADV.US,D,20191022,000000,10.15,10.15,10.15,10.15,500,0
+ADV.US,D,20191024,000000,10.2,10.201,10.145,10.16,5749,0
+ADV.US,D,20191029,000000,10.39,10.39,10.13,10.13,3145,0
+ADV.US,D,20191030,000000,10.15,10.15,10.15,10.15,70000,0
+ADV.US,D,20191031,000000,10.285,10.38,10.285,10.38,1000,0
+ADV.US,D,20191105,000000,10.3,10.3,10.3,10.3,500,0
+ADV.US,D,20191125,000000,10.27,10.27,10.2,10.2,400100,0
+ADV.US,D,20191126,000000,10.25,10.25,10.25,10.25,700,0
+ADV.US,D,20191129,000000,10.47,10.47,10.47,10.47,100,0
+ADV.US,D,20191210,000000,10.475,10.475,10.4,10.475,5000,0
+ADV.US,D,20191216,000000,10.35,10.35,10.35,10.35,100,0
+ADV.US,D,20191217,000000,10.3,10.3,10.3,10.3,100,0
+ADV.US,D,20191220,000000,10.4,10.4,10.4,10.4,100,0
+ADV.US,D,20200108,000000,10.9,10.9,10.9,10.9,101,0
+ADV.US,D,20200109,000000,10.65,10.65,10.58,10.58,251000,0
+ADV.US,D,20200110,000000,10.9,11,10.59,10.59,5900,0
+ADV.US,D,20200113,000000,10.65,10.75,10.65,10.7,32620,0
+ADV.US,D,20200114,000000,10.65,10.7,10.65,10.7,11500,0
+ADV.US,D,20200116,000000,10.8,11,10.8,11,244,0
+ADV.US,D,20200117,000000,10.75,10.94,10.6,10.6,130300,0
+ADV.US,D,20200121,000000,10.85,10.85,10.75,10.75,26103,0
+ADV.US,D,20200127,000000,10.8,10.8,10.8,10.8,100,0
+ADV.US,D,20200128,000000,10.8,10.8,10.8,10.8,158360,0
+ADV.US,D,20200205,000000,10.775,10.775,10.775,10.775,25004,0
+ADV.US,D,20200212,000000,10.85,10.85,10.8,10.8,1116,0
+ADV.US,D,20200213,000000,10.8,10.8,10.7,10.7,1001,0
+ADV.US,D,20200218,000000,10.79,10.8,10.79,10.8,407591,0
+ADV.US,D,20200219,000000,10.8316,10.9,10.8316,10.9,208,0
+ADV.US,D,20200220,000000,10.87,10.87,10.87,10.87,463,0
+ADV.US,D,20200221,000000,10.85,10.85,10.7,10.8,2411,0
+ADV.US,D,20200224,000000,10.6,11,10.6,11,50713,0
+ADV.US,D,20200225,000000,11,11.65,10.95,10.95,221897,0
+ADV.US,D,20200226,000000,11,11.19,10.95,10.95,152816,0
+ADV.US,D,20200227,000000,11.18,11.18,11.17,11.18,774,0
+ADV.US,D,20200302,000000,10.6,11.59,10.6,11.09,118069,0
+ADV.US,D,20200304,000000,11.09,11.1,11.09,11.1,817,0
+ADV.US,D,20200309,000000,11.16,11.16,11.16,11.16,208,0
+ADV.US,D,20200312,000000,11,11,11,11,202,0
+ADV.US,D,20200313,000000,11,11,11,11,203,0
+ADV.US,D,20200316,000000,10.59,11.25,10.05,10.68,12549,0
+ADV.US,D,20200317,000000,10.24,10.415,10.2,10.415,901,0
+ADV.US,D,20200323,000000,9.4,10,9.4,10,242247,0
+ADV.US,D,20200331,000000,10.72,10.77,9.76,9.9,375518,0
+ADV.US,D,20200407,000000,9.96,9.96,9.96,9.96,140,0
+ADV.US,D,20200414,000000,9.98,9.98,9.98,9.98,1000,0
+ADV.US,D,20200420,000000,10.15,10.15,10.15,10.15,25000,0
+ADV.US,D,20200421,000000,10.22,10.22,10.22,10.22,100001,0
+ADV.US,D,20200424,000000,10.25,10.25,10.25,10.25,100001,0
+ADV.US,D,20200428,000000,10.5134,10.5134,10.5134,10.5134,200,0
+ADV.US,D,20200430,000000,10.65,10.65,10.65,10.65,5000,0
+ADV.US,D,20200501,000000,10.4,10.4,10.4,10.4,100,0
+ADV.US,D,20200504,000000,10.25,10.45,10.25,10.45,75100,0
+ADV.US,D,20200506,000000,10.45,10.45,10.45,10.45,100,0
+ADV.US,D,20200507,000000,10.3,10.4,10.3,10.3,1426913,0
+ADV.US,D,20200508,000000,10.35,10.35,10.35,10.35,450000,0
+ADV.US,D,20200512,000000,10.65,10.75,10.6,10.6,66012,0
+ADV.US,D,20200513,000000,10.6,10.8,10.5,10.8,42412,0
+ADV.US,D,20200514,000000,10.61,10.65,10.61,10.65,400,0
+ADV.US,D,20200518,000000,10.55,10.6,10.55,10.6,302,0
+ADV.US,D,20200519,000000,10.35,10.35,10.35,10.35,100,0
+ADV.US,D,20200520,000000,10.75,10.75,10.3,10.6,26900,0
+ADV.US,D,20200521,000000,10.84,10.84,10.6,10.6,200,0
+ADV.US,D,20200522,000000,10.32,10.6,10.32,10.6,300,0
+ADV.US,D,20200527,000000,10.35,10.59,10.35,10.59,1313411,0
+ADV.US,D,20200528,000000,10.5,10.6,10.4994,10.51,28800,0
+ADV.US,D,20200529,000000,10.64,10.78,10.64,10.78,3740,0
+ADV.US,D,20200601,000000,10.7,10.85,10.68,10.84,428053,0
+ADV.US,D,20200602,000000,10.79,10.85,10.79,10.85,9453,0
+ADV.US,D,20200604,000000,10.6,10.8,10.6,10.6,5811,0
+ADV.US,D,20200605,000000,10.79,10.9,10.62,10.85,180885,0
+ADV.US,D,20200608,000000,10.78,11.15,10.6,10.74,48632,0
+ADV.US,D,20200609,000000,10.75,11.23,10.75,11.15,200618,0
+ADV.US,D,20200610,000000,10.94,11.165,10.6806,11.165,379541,0
+ADV.US,D,20200611,000000,10.96,11.23,10.96,11.23,706,0
+ADV.US,D,20200612,000000,11.19,11.19,10.6101,11.12,100622,0
+ADV.US,D,20200615,000000,10.8,11.34,10.8,11.34,138802,0
+ADV.US,D,20200616,000000,11.23,11.3,10.98,11.26,101076,0
+ADV.US,D,20200618,000000,11.23,11.23,11,11.07,14441,0
+ADV.US,D,20200619,000000,11.1,11.1,11.1,11.1,5652,0
+ADV.US,D,20200622,000000,11.05,11.1,11.02,11.1,11421,0
+ADV.US,D,20200623,000000,11.13,11.14,11.01,11.08,56973,0
+ADV.US,D,20200624,000000,11,11,11,11,281,0
+ADV.US,D,20200625,000000,11.06,11.15,11.06,11.15,53284,0
+ADV.US,D,20200626,000000,11.05,11.2,11.05,11.1,6059,0
+ADV.US,D,20200629,000000,11.1,11.13,11,11.05,79671,0
+ADV.US,D,20200630,000000,11.1,11.15,11.02,11.05,28525,0
+ADV.US,D,20200701,000000,11.05,11.23,11.0199,11.15,133048,0
+ADV.US,D,20200702,000000,11.23,11.35,11.2,11.3,150485,0
+ADV.US,D,20200706,000000,11.3499,12.08,11.085,11.99,109489,0
+ADV.US,D,20200707,000000,11.8,11.8,11.175,11.295,431660,0
+ADV.US,D,20200708,000000,11.29,11.36,11.1,11.28,77730,0
+ADV.US,D,20200709,000000,11.33,11.35,11.25,11.35,14032,0
+ADV.US,D,20200710,000000,11.35,11.35,11.15,11.3,69506,0
+ADV.US,D,20200713,000000,11.34,11.49,11.19,11.37,40566,0
+ADV.US,D,20200714,000000,11.37,11.73,11.25,11.25,19006,0
+ADV.US,D,20200715,000000,11.27,11.4734,11.125,11.2,108427,0
+ADV.US,D,20200716,000000,11.34,11.8282,11.18,11.3,65099,0
+ADV.US,D,20200717,000000,11.4,11.423,11.3,11.35,8997,0
+ADV.US,D,20200720,000000,11.3501,11.525,11.35,11.51,7186,0
+ADV.US,D,20200721,000000,11.4601,11.6,11.4601,11.6,1917,0
+ADV.US,D,20200722,000000,11.57,11.57,11.35,11.4,34441,0
+ADV.US,D,20200723,000000,11.42,11.42,11.31,11.35,29933,0
+ADV.US,D,20200724,000000,11.31,11.325,11.23,11.26,3298,0
+ADV.US,D,20200727,000000,11.22,11.44,11.22,11.31,7418,0
+ADV.US,D,20200728,000000,11.4,11.47,11.28,11.28,2449,0
+ADV.US,D,20200729,000000,11.3813,11.3813,11,11.08,67726,0
+ADV.US,D,20200730,000000,11.08,11.2,11.02,11.15,64521,0
+ADV.US,D,20200731,000000,11.1473,11.1473,10.9899,11,85988,0
+ADV.US,D,20200803,000000,10.91,11.025,10.91,10.96,4886,0
+ADV.US,D,20200804,000000,11.1204,11.1204,10.915,10.97,1516,0
+ADV.US,D,20200805,000000,11.02,11.02,10.9782,10.99,2433,0
+ADV.US,D,20200806,000000,10.86,10.88,10.84,10.85,3013,0
+ADV.US,D,20200807,000000,10.8999,10.8999,10.7,10.85,11548,0
+ADV.US,D,20200810,000000,10.88,10.89,10.72,10.72,9146,0
+ADV.US,D,20200811,000000,10.75,10.9,10.75,10.8,9339,0
+ADV.US,D,20200812,000000,10.85,10.9,10.8,10.84,2624,0
+ADV.US,D,20200813,000000,10.8,10.9,10.7,10.775,45698,0
+ADV.US,D,20200814,000000,10.89,10.89,10.57,10.57,9411,0
+ADV.US,D,20200817,000000,10.65,10.9699,10.6,10.61,58720,0
+ADV.US,D,20200818,000000,11,11,10.69,10.69,1057,0
+ADV.US,D,20200819,000000,10.8532,10.8532,10.55,10.71,54551,0
+ADV.US,D,20200820,000000,10.71,10.7999,10.56,10.65,7615,0
+ADV.US,D,20200821,000000,10.6,10.9,10.6,10.8755,12229,0
+ADV.US,D,20200824,000000,10.9,10.9,10.71,10.71,2282,0
+ADV.US,D,20200825,000000,10.78,10.85,10.73,10.73,8762,0
+ADV.US,D,20200826,000000,10.75,10.75,10.7,10.725,19104,0
+ADV.US,D,20200827,000000,10.72,10.72,10.675,10.7,15002,0
+ADV.US,D,20200828,000000,10.65,10.7,10.53,10.53,76432,0
+ADV.US,D,20200831,000000,10.6,10.85,10.5,10.6,84263,0
+ADV.US,D,20200901,000000,10.74,10.74,10.6,10.7,93988,0
+ADV.US,D,20200902,000000,10.72,10.84,10.665,10.84,58527,0
+ADV.US,D,20200903,000000,10.84,10.91,10.818,10.9,12606,0
+ADV.US,D,20200904,000000,10.93,10.93,10.84,10.88,52649,0
+ADV.US,D,20200908,000000,10.95,11,10.22,10.42,6256294,0
+ADV.US,D,20200909,000000,10.59,10.59,10.27,10.42,826035,0
+ADV.US,D,20200910,000000,10.51,10.51,10.27,10.38,678206,0
+ADV.US,D,20200911,000000,10.47,10.48,10.2,10.25,489445,0
+ADV.US,D,20200914,000000,10.37,10.44,10.15,10.21,564741,0
+ADV.US,D,20200915,000000,10.21,10.35,10.15,10.24,1824499,0
+ADV.US,D,20200916,000000,10.28,10.305,10.244,10.25,167222,0
+ADV.US,D,20200917,000000,10.28,10.2983,10.2,10.2108,11036,0
+ADV.US,D,20200918,000000,10.24,10.25,10.21,10.25,69982,0
+ADV.US,D,20200921,000000,10.25,10.3,10.2,10.22,139631,0
+ADV.US,D,20200922,000000,10.22,10.2382,10.15,10.22,344117,0
+ADV.US,D,20200923,000000,10.26,10.3,10.13,10.1575,757327,0
+ADV.US,D,20200924,000000,10.14,10.2024,10.14,10.19,509671,0
+ADV.US,D,20200925,000000,10.2,10.2,10.16,10.2,9305,0
+ADV.US,D,20200928,000000,10.28,10.3,10.1201,10.24,806476,0
+ADV.US,D,20200929,000000,10.3,10.3,10.19,10.19,313250,0
+ADV.US,D,20200930,000000,10.14,10.2888,10.14,10.16,120680,0
+ADV.US,D,20201001,000000,10.2,10.24,10.1232,10.17,898673,0
+ADV.US,D,20201002,000000,10.17,10.19,10.12,10.18,89179,0
+ADV.US,D,20201005,000000,10.22,10.22,10.05,10.06,823371,0
+ADV.US,D,20201006,000000,10.13,10.13,10.02,10.02,203180,0
+ADV.US,D,20201007,000000,10.1,10.15,10.02,10.04,1480958,0
+ADV.US,D,20201008,000000,10.06,10.1,10.02,10.06,1572118,0
+ADV.US,D,20201009,000000,10.1,10.1,10.04,10.05,141416,0
+ADV.US,D,20201012,000000,10.09,10.09,9.83,10.01,367767,0
+ADV.US,D,20201013,000000,10.07,10.07,9.99,10.05,1754861,0
+ADV.US,D,20201014,000000,10.02,10.1,9.98,10.02,117397,0
+ADV.US,D,20201015,000000,10,10.02,9.995,10.01,1379220,0
+ADV.US,D,20201016,000000,10.02,10.02,10,10.02,1302865,0
+ADV.US,D,20201019,000000,10.02,10.06,10.02,10.06,498534,0
+ADV.US,D,20201020,000000,10.05,10.06,10.03,10.04,1033161,0
+ADV.US,D,20201021,000000,10.02,10.06,10.01,10.05,1145635,0
+ADV.US,D,20201022,000000,10.02,10.03,9.96,10.03,8574,0
+ADV.US,D,20201023,000000,10.04,10.04,9.82,9.84,47258,0
+ADV.US,D,20201026,000000,9.8214,9.8214,9.47,9.58,57783,0
+ADV.US,D,20201027,000000,9.75,9.83,8.66,8.66,134158,0
+ADV.US,D,20201028,000000,8.63,9.97,8.05,8.86,252240,0
+ADV.US,D,20201029,000000,9.6989,9.8105,9.03,9.5,117519,0
+ADV.US,D,20201030,000000,9.68,9.7,8.62,8.99,118195,0
+ADV.US,D,20201102,000000,9.25,9.72,8.6,8.78,341589,0
+ADV.US,D,20201103,000000,8.92,9.145,7.89,8.3,363959,0
+ADV.US,D,20201104,000000,8.37,8.8452,8,8.21,233205,0
+ADV.US,D,20201105,000000,8.41,8.885,8.16,8.35,261696,0
+ADV.US,D,20201106,000000,8.34,9.01,8.16,8.74,358562,0
+ADV.US,D,20201109,000000,8.87,10.18,8.78,8.88,440762,0
+ADV.US,D,20201110,000000,8.84,9.71,8.63,8.7,91086,0
+ADV.US,D,20201111,000000,8.76,9.135,8.735,8.79,609856,0
+ADV.US,D,20201112,000000,8.75,9.99,8.55,9.92,752149,0
+ADV.US,D,20201113,000000,10.4,10.4,9.72,10.24,2308155,0
+ADV.US,D,20201116,000000,9.97,10.435,9.97,10.26,301052,0
+ADV.US,D,20201117,000000,10.49,10.49,9.775,9.97,193343,0
+ADV.US,D,20201118,000000,10.01,10.235,9.82,9.93,140715,0
+ADV.US,D,20201119,000000,9.89,10.16,9.47,9.82,80736,0
+ADV.US,D,20201120,000000,9.8,10.05,9.6,9.9,289242,0
+ADV.US,D,20201123,000000,9.9,10.14,9.685,10.13,136067,0
+ADV.US,D,20201124,000000,10.13,11.11,10.12,10.5,272601,0
+ADV.US,D,20201125,000000,10.42,10.685,10.25,10.35,109348,0
+ADV.US,D,20201127,000000,10.43,10.48,10.06,10.42,111856,0
+ADV.US,D,20201130,000000,10.32,10.75,10.24,10.51,159472,0
+ADV.US,D,20201201,000000,10.54,10.94,10.31,10.58,137065,0
+ADV.US,D,20201202,000000,10.54,10.6,10.23,10.29,193737,0
+ADV.US,D,20201203,000000,10.31,10.81,10.21,10.58,307676,0
+ADV.US,D,20201204,000000,10.66,11.03,10.4,10.95,547706,0
+ADV.US,D,20201207,000000,11.01,11.46,10.81,11.07,981110,0
+ADV.US,D,20201208,000000,10.89,11.9,10.88,11.49,799841,0
+ADV.US,D,20201209,000000,11.5,11.91,11.16,11.53,768378,0
+ADV.US,D,20201210,000000,11.42,11.96,11.37,11.4,1204147,0
+ADV.US,D,20201211,000000,11.77,12.16,11.39,11.48,1257794,0
+ADV.US,D,20201214,000000,11.56,12.57,11.37,11.66,2605399,0
+ADV.US,D,20201215,000000,11.67,12.0605,11.365,11.69,1539772,0
+ADV.US,D,20201216,000000,11.75,12.2,11.57,11.78,3317479,0
+ADV.US,D,20201217,000000,11.78,12.75,10.61,12.31,3235594,0
+ADV.US,D,20201218,000000,12.22,13.4,12.22,12.72,7745651,0
+ADV.US,D,20201221,000000,12.7,13.49,12.36,13.46,3253026,0
+ADV.US,D,20201222,000000,13.46,13.69,13.09,13.54,2567512,0
+ADV.US,D,20201223,000000,13.39,13.9,13.19,13.5,1194466,0
+ADV.US,D,20201224,000000,13.54,13.58,13.26,13.34,125780,0
+ADV.US,D,20201228,000000,13.37,13.47,13,13.24,624810,0
+ADV.US,D,20201229,000000,13.2,13.495,13.01,13.14,1000536,0
+ADV.US,D,20201230,000000,13.18,13.5,13.09,13.29,594709,0
+ADV.US,D,20201231,000000,13.31,13.92,13.06,13.17,872881,0
+ADV.US,D,20210104,000000,13.22,13.66,12.9,13.33,2458004,0
+ADV.US,D,20210105,000000,13.19,13.6899,13.08,13.18,1169996,0
+ADV.US,D,20210106,000000,13.17,13.78,12.84,13.05,1177693,0
+ADV.US,D,20210107,000000,12.93,13.365,12.6288,13.07,865738,0
+ADV.US,D,20210108,000000,13.07,13.63,12.82,12.92,863877,0
+ADV.US,D,20210111,000000,12.83,12.83,12.36,12.39,903816,0
+ADV.US,D,20210112,000000,12.5,13.02,12.23,12.4,658439,0
+ADV.US,D,20210113,000000,12.45,12.78,12.31,12.6,1932918,0
+ADV.US,D,20210114,000000,12.67,12.87,12.04,12.26,227702,0
+ADV.US,D,20210115,000000,12.26,12.38,11.93,12.27,345495,0
+ADV.US,D,20210119,000000,12.4,12.44,11.67,11.83,447999,0
+ADV.US,D,20210120,000000,11.87,11.955,11.44,11.53,463913,0
+ADV.US,D,20210121,000000,11.52,11.65,11.33,11.39,331637,0
+ADV.US,D,20210122,000000,11.39,11.48,11.17,11.22,112456,0
+ADV.US,D,20210125,000000,11.24,11.4,10.72,10.82,445503,0
+ADV.US,D,20210126,000000,10.86,11.25,10.43,10.48,818118,0
+ADV.US,D,20210127,000000,10.43,10.65,9.64,9.65,705423,0
+ADV.US,D,20210128,000000,9.75,10.19,9.75,10.07,1002698,0
+ADV.US,D,20210129,000000,10.05,10.3012,9.62,9.78,571247,0
+ADV.US,D,20210201,000000,9.87,10.13,9.62,9.7,851309,0
+ADV.US,D,20210202,000000,9.81,10.02,9.61,9.85,504256,0
+ADV.US,D,20210203,000000,9.76,10,9.76,9.87,406660,0
+ADV.US,D,20210204,000000,10,10.1284,9.65,10,736343,0
+ADV.US,D,20210205,000000,10.07,10.23,9.9,10.03,811772,0
+ADV.US,D,20210208,000000,10.14,10.424,10.07,10.24,909303,0
+ADV.US,D,20210209,000000,10.28,10.49,10,10.1,813550,0
+ADV.US,D,20210210,000000,10.16,10.36,9.9,10,786201,0
+ADV.US,D,20210211,000000,10.01,10.05,9.69,9.85,671488,0
+ADV.US,D,20210212,000000,9.85,10.04,9.85,10,514134,0
+ADV.US,D,20210216,000000,10.21,10.31,9.86,10,678052,0
+ADV.US,D,20210217,000000,10.01,10.41,9.9636,10.08,878113,0
+ADV.US,D,20210218,000000,10.08,10.3899,9.94,10.05,572606,0
+ADV.US,D,20210219,000000,10.1,10.15,9.98,10.05,578394,0
+ADV.US,D,20210222,000000,10.02,10.12,9.54,9.58,261687,0
+ADV.US,D,20210223,000000,9.34,9.53,9.34,9.48,346588,0
+ADV.US,D,20210224,000000,9.54,9.86,9.45,9.68,385370,0
+ADV.US,D,20210225,000000,9.63,9.86,9.1,9.14,439374,0
+ADV.US,D,20210226,000000,9.23,9.34,8.87,9.05,374972,0
+ADV.US,D,20210301,000000,9.12,9.46,9.1,9.35,596260,0
+ADV.US,D,20210302,000000,9.47,9.47,9.2,9.39,579031,0
+ADV.US,D,20210303,000000,9.37,9.78,9.1,9.2,815849,0
+ADV.US,D,20210304,000000,9.16,9.22,8.4,8.97,745936,0
+ADV.US,D,20210305,000000,9.06,9.18,8.65,9.13,1085103,0
+ADV.US,D,20210308,000000,9.04,9.58,9.04,9.22,566582,0
+ADV.US,D,20210309,000000,9.29,9.5,9.1,9.47,323336,0
+ADV.US,D,20210310,000000,9.49,9.75,9.41,9.6,178378,0
+ADV.US,D,20210311,000000,9.65,9.78,9.58,9.76,235578,0
+ADV.US,D,20210312,000000,9.68,10,9.6,9.91,206153,0
+ADV.US,D,20210315,000000,9.91,10.17,9.73,10.07,364543,0
+ADV.US,D,20210316,000000,10.01,10.24,9.65,9.95,350445,0
+ADV.US,D,20210317,000000,9.94,10.23,9.69,10.05,862871,0
+ADV.US,D,20210318,000000,10,10.9,9.9836,10.67,781844,0
+ADV.US,D,20210319,000000,10.85,11.169,10.68,10.8,843034,0
+ADV.US,D,20210322,000000,10.92,11.04,10.68,10.96,1458353,0
+ADV.US,D,20210323,000000,11.63,12.85,11.37,11.72,2145038,0
+ADV.US,D,20210324,000000,11.82,12,11.01,11.87,776515,0
+ADV.US,D,20210325,000000,11.76,11.99,11.39,11.97,494606,0
+ADV.US,D,20210326,000000,11.95,12,11.62,11.84,265690,0
+ADV.US,D,20210329,000000,11.84,12,11.7,11.76,189549,0
+ADV.US,D,20210330,000000,11.67,11.88,11.52,11.85,240795,0
+ADV.US,D,20210331,000000,11.88,12.06,11.76,11.81,334638,0
+ADV.US,D,20210401,000000,11.68,12.17,11.68,12.01,323585,0
+ADV.US,D,20210405,000000,12.18,12.455,11.85,12.39,404604,0
+ADV.US,D,20210406,000000,12.25,12.58,11.9437,12.49,1099680,0
+ADV.US,D,20210407,000000,12.57,12.61,12.36,12.55,521337,0
+ADV.US,D,20210408,000000,12.59,12.86,12.47,12.84,383588,0
+ADV.US,D,20210409,000000,12.84,12.97,12.65,12.89,419533,0
+ADV.US,D,20210412,000000,12.91,13,12.45,12.97,302850,0
+ADV.US,D,20210413,000000,12.96,12.96,12.56,12.96,399546,0
+ADV.US,D,20210414,000000,12.89,13.11,12.71,12.77,328357,0
+ADV.US,D,20210415,000000,12.89,12.97,12.65,12.8,268645,0
+ADV.US,D,20210416,000000,12.79,13.11,12.61,13.06,174443,0
+ADV.US,D,20210419,000000,12.99,13.12,12.85,12.87,214761,0
+ADV.US,D,20210420,000000,12.85,12.95,12.48,12.57,264810,0
+ADV.US,D,20210421,000000,12.38,12.68,12.15,12.51,555075,0
+ADV.US,D,20210422,000000,12.56,12.95,12.4,12.78,295721,0
+ADV.US,D,20210423,000000,12.74,13.07,12.7251,12.94,403336,0
+ADV.US,D,20210426,000000,12.94,13.04,11.93,12.76,443833,0
+ADV.US,D,20210427,000000,12.74,12.92,12.52,12.79,311007,0
+ADV.US,D,20210428,000000,12.87,13.22,12.67,12.79,371617,0
+ADV.US,D,20210429,000000,12.81,12.95,12.61,12.91,372336,0
+ADV.US,D,20210430,000000,12.78,12.97,12.77,12.81,239066,0
+ADV.US,D,20210503,000000,12.82,12.97,12.72,12.89,582012,0
+ADV.US,D,20210504,000000,12.88,12.95,12.24,12.59,278596,0
+ADV.US,D,20210505,000000,12.61,12.83,12.45,12.67,305724,0
+ADV.US,D,20210506,000000,12.73,12.97,12.56,12.96,276889,0
+ADV.US,D,20210507,000000,13,13.16,12.81,12.96,256881,0
+ADV.US,D,20210510,000000,12.92,12.92,11.96,12.07,544587,0
+ADV.US,D,20210511,000000,12.07,12.68,11.61,12.47,396578,0
+ADV.US,D,20210512,000000,12.28,12.56,11.95,12.2,429246,0
+ADV.US,D,20210513,000000,12.32,12.45,11.81,12.05,452690,0
+ADV.US,D,20210514,000000,12.08,12.42,12.06,12.24,160058,0
+ADV.US,D,20210517,000000,12.28,12.51,12.14,12.31,201941,0
+ADV.US,D,20210518,000000,12.27,12.4,12.05,12.21,356706,0
+ADV.US,D,20210519,000000,12.19,12.37,11.99,12.11,226733,0
+ADV.US,D,20210520,000000,12.11,12.6,12.03,12.22,352094,0
+ADV.US,D,20210521,000000,12.18,12.4,12.12,12.36,208532,0
+ADV.US,D,20210524,000000,12.39,12.76,12.26,12.66,395141,0
+ADV.US,D,20210525,000000,12.66,12.8,12.17,12.24,364598,0
+ADV.US,D,20210526,000000,12.24,12.52,12.12,12.2,305843,0
+ADV.US,D,20210527,000000,12.31,12.51,12.15,12.46,889564,0
+ADV.US,D,20210528,000000,12.42,12.66,12.36,12.6,348127,0
+ADV.US,D,20210601,000000,12.76,12.89,12.4,12.86,296306,0
+ADV.US,D,20210602,000000,12.84,12.88,12.5,12.56,667127,0
+ADV.US,D,20210603,000000,12.49,12.75,12.31,12.6,584215,0
+ADV.US,D,20210604,000000,12.63,12.77,12.41,12.54,280460,0
+ADV.US,D,20210607,000000,12.48,12.6,12.35,12.38,568655,0
+ADV.US,D,20210608,000000,12.45,12.55,12.39,12.45,652953,0
+ADV.US,D,20210609,000000,12.39,12.4,12.21,12.35,258074,0
+ADV.US,D,20210610,000000,12.3,12.45,12.16,12.38,179268,0
+ADV.US,D,20210611,000000,12.37,12.42,12.2,12.21,165489,0
+ADV.US,D,20210614,000000,12.22,12.35,12.16,12.24,295880,0
+ADV.US,D,20210615,000000,12.27,12.39,12.07,12.13,172995,0
+ADV.US,D,20210616,000000,12.17,12.3,11.95,11.96,240139,0
+ADV.US,D,20210617,000000,11.96,12.26,11.79,11.94,369544,0
+ADV.US,D,20210618,000000,11.88,11.89,11.39,11.56,818448,0
+ADV.US,D,20210621,000000,11.65,11.845,11.57,11.75,546721,0
+ADV.US,D,20210622,000000,11.69,11.89,11.58,11.6,1133971,0
+ADV.US,D,20210623,000000,11.55,11.79,11.47,11.64,385868,0
+ADV.US,D,20210624,000000,11.64,11.87,11.43,11.52,597677,0
+ADV.US,D,20210625,000000,11.45,11.75,11.1,11.33,13005420,0
+ADV.US,D,20210628,000000,11.26,11.31,10.6,10.78,919394,0
+ADV.US,D,20210629,000000,10.78,10.85,10.43,10.46,726493,0
+ADV.US,D,20210630,000000,10.38,10.83,10.26,10.79,1139049,0
+ADV.US,D,20210701,000000,10.81,10.84,10.43,10.5,375984,0
+ADV.US,D,20210702,000000,10.52,10.58,10.27,10.45,310195,0
+ADV.US,D,20210706,000000,10.44,10.49,10.05,10.2,385251,0
+ADV.US,D,20210707,000000,10.3,10.65,9.85,10.26,469823,0
+ADV.US,D,20210708,000000,10.15,10.35,10.04,10.08,370472,0
+ADV.US,D,20210709,000000,10.11,10.37,10.07,10.29,337090,0
+ADV.US,D,20210712,000000,10.27,10.55,10.12,10.44,1055026,0
+ADV.US,D,20210713,000000,10.39,10.45,10.15,10.26,422337,0
+ADV.US,D,20210714,000000,10.3,10.35,10.04,10.08,217152,0
+ADV.US,D,20210715,000000,10.39,10.39,9.97,10.14,218896,0
+ADV.US,D,20210716,000000,10.18,10.32,10.03,10.21,339012,0
+ADV.US,D,20210719,000000,10.305,10.305,9.86,10.03,432720,0
+ADV.US,D,20210720,000000,10.06,10.405,9.99,10.25,523149,0
+ADV.US,D,20210721,000000,10.545,10.545,10.28,10.45,318077,0
+ADV.US,D,20210722,000000,10.49,10.53,10.25,10.31,227850,0
+ADV.US,D,20210723,000000,10.4,10.4,10.2,10.28,135546,0
+ADV.US,D,20210726,000000,10.34,10.54,10.09,10.22,398572,0
+ADV.US,D,20210727,000000,10.17,10.41,10.1,10.2,839218,0
+ADV.US,D,20210728,000000,10.26,10.33,10.12,10.22,1054386,0
+ADV.US,D,20210729,000000,10.3,10.39,10.17,10.21,817074,0
+ADV.US,D,20210730,000000,10.13,10.21,9.78,9.78,286434,0
+ADV.US,D,20210802,000000,9.81,9.93,9.64,9.78,276254,0
+ADV.US,D,20210803,000000,9.77,9.9,9.61,9.8,218200,0
+ADV.US,D,20210804,000000,9.77,9.99,9.675,9.77,404330,0
+ADV.US,D,20210805,000000,9.86,10.05,9.86,9.93,355721,0
+ADV.US,D,20210806,000000,9.96,10.14,9.87,9.99,188190,0
+ADV.US,D,20210809,000000,9.95,10.09,9.78,9.92,401684,0
+ADV.US,D,20210810,000000,9.85,10.0475,8.9,9.32,455296,0
+ADV.US,D,20210811,000000,9.23,9.36,9.0201,9.34,280465,0
+ADV.US,D,20210812,000000,9.34,9.4,9.07,9.3,385476,0
+ADV.US,D,20210813,000000,9.34,9.51,9.08,9.39,548256,0
+ADV.US,D,20210816,000000,9.55,9.97,9.12,9.61,481673,0
+ADV.US,D,20210817,000000,9.54,9.59,9.24,9.26,754933,0
+ADV.US,D,20210818,000000,9.23,9.34,9.035,9.08,385344,0
+ADV.US,D,20210819,000000,9.01,9.09,8.81,8.95,400739,0
+ADV.US,D,20210820,000000,8.91,9.19,8.9,9.13,263543,0
+ADV.US,D,20210823,000000,9.13,9.2,8.81,8.96,595357,0
+ADV.US,D,20210824,000000,8.98,9.125,8.94,9,455988,0
+ADV.US,D,20210825,000000,8.98,9.23,8.92,9.12,688183,0
+ADV.US,D,20210826,000000,9.19,9.27,8.87,8.94,236551,0
+ADV.US,D,20210827,000000,9.06,9.19,8.73,9.15,432415,0
+ADV.US,D,20210830,000000,9.16,9.24,8.83,8.88,443857,0
+ADV.US,D,20210831,000000,8.88,9.11,8.71,8.71,767398,0
+ADV.US,D,20210901,000000,8.76,8.9,8.59,8.69,412719,0
+ADV.US,D,20210902,000000,8.74,8.95,8.51,8.82,383918,0
+ADV.US,D,20210903,000000,8.81,8.925,8.71,8.86,267263,0
+ADV.US,D,20210907,000000,8.86,8.92,8.78,8.88,378267,0
+ADV.US,D,20210908,000000,9.04,9.04,8.65,8.69,321741,0
+ADV.US,D,20210909,000000,8.995,8.995,8.64,8.75,218017,0
+ADV.US,D,20210910,000000,8.74,8.74,8.38,8.39,383172,0
+ADV.US,D,20210913,000000,8.4,8.65,8.34,8.5,458910,0
+ADV.US,D,20210914,000000,8.54,8.59,8.3,8.35,291633,0
+ADV.US,D,20210915,000000,8.36,8.51,8.23,8.4,225258,0
+ADV.US,D,20210916,000000,8.83,8.83,8.3,8.38,503596,0
+ADV.US,D,20210917,000000,8.48,8.81,8.34,8.78,1112065,0
+ADV.US,D,20210920,000000,8.65,8.69,8.4,8.51,564686,0
+ADV.US,D,20210921,000000,8.56,8.58,8.32,8.4,175560,0
+ADV.US,D,20210922,000000,8.42,8.75,8.42,8.51,221717,0
+ADV.US,D,20210923,000000,8.59,8.67,8.57,8.65,135788,0
+ADV.US,D,20210924,000000,8.56,8.565,8.45,8.48,174944,0
+ADV.US,D,20210927,000000,8.51,8.76,8.42,8.64,177469,0
+ADV.US,D,20210928,000000,8.63,8.83,8.33,8.4,168447,0
+ADV.US,D,20210929,000000,8.45,8.61,8.33,8.5,326681,0
+ADV.US,D,20210930,000000,8.58,8.7,8.48,8.65,588607,0
+ADV.US,D,20211001,000000,8.72,8.75,8.48,8.58,424379,0
+ADV.US,D,20211004,000000,8.56,8.56,8.325,8.43,282979,0
+ADV.US,D,20211005,000000,8.51,8.785,8.39,8.68,287062,0
+ADV.US,D,20211006,000000,8.57,8.81,8.52,8.73,180732,0
+ADV.US,D,20211007,000000,8.82,8.94,8.54,8.65,345478,0
+ADV.US,D,20211008,000000,8.66,8.7,8.53,8.68,162754,0
+ADV.US,D,20211011,000000,8.66,8.87,8.54,8.56,223056,0
+ADV.US,D,20211012,000000,8.61,8.875,8.4,8.59,181447,0
+ADV.US,D,20211013,000000,8.61,8.67,8.51,8.6,113233,0
+ADV.US,D,20211014,000000,8.66,8.8679,8.64,8.84,236157,0
+ADV.US,D,20211015,000000,9,9,8.82,8.83,224751,0
+ADV.US,D,20211018,000000,8.74,8.96,8.6523,8.69,340726,0
+ADV.US,D,20211019,000000,8.78,8.78,8.33,8.35,335926,0
+ADV.US,D,20211020,000000,8.32,8.54,8.25,8.51,227970,0
+ADV.US,D,20211021,000000,8.55,8.64,8.36,8.44,191324,0
+ADV.US,D,20211022,000000,8.41,8.47,8.3,8.31,344135,0
+ADV.US,D,20211025,000000,8.32,8.41,8.18,8.21,159581,0
+ADV.US,D,20211026,000000,8.25,8.53,8.25,8.42,246799,0
+ADV.US,D,20211027,000000,8.42,8.459,8.21,8.24,106975,0
+ADV.US,D,20211028,000000,8.22,8.66,8.16,8.63,175127,0
+ADV.US,D,20211029,000000,8.57,8.615,8.45,8.54,184947,0
+ADV.US,D,20211101,000000,8.55,8.8838,8.55,8.81,261030,0
+ADV.US,D,20211102,000000,8.86,8.88,8.49,8.58,284406,0
+ADV.US,D,20211103,000000,8.66,8.83,8.55,8.82,758955,0
+ADV.US,D,20211104,000000,8.83,8.94,8.67,8.69,156579,0
+ADV.US,D,20211105,000000,8.76,9.05,8.72,8.93,245645,0
+ADV.US,D,20211108,000000,9.19,9.19,8.81,8.85,230800,0
+ADV.US,D,20211109,000000,8.84,8.91,8.78,8.88,264908,0
+ADV.US,D,20211110,000000,8.47,9.44,8.47,9.24,325545,0
+ADV.US,D,20211111,000000,9.34,9.49,9.2,9.32,279209,0
+ADV.US,D,20211112,000000,9.35,9.36,8.99,8.99,185276,0
+ADV.US,D,20211115,000000,9.04,9.12,8.91,8.97,525969,0
+ADV.US,D,20211116,000000,9.01,9.01,8.88,8.97,296694,0
+ADV.US,D,20211117,000000,8.99,9.04,8.8,8.83,318152,0
+ADV.US,D,20211118,000000,8.81,8.89,8.25,8.27,615361,0
+ADV.US,D,20211119,000000,8.74,8.74,7.77,7.83,531914,0
+ADV.US,D,20211122,000000,7.78,8.28,7.7,8.11,610217,0
+ADV.US,D,20211123,000000,8.17,8.34,8.02,8.1,530705,0
+ADV.US,D,20211124,000000,7.96,8.28,7.96,8.14,373943,0
+ADV.US,D,20211126,000000,7.87,8.05,7.72,7.95,233804,0
+ADV.US,D,20211129,000000,7.94,8.04,7.69,7.75,414483,0
+ADV.US,D,20211130,000000,7.89,7.89,7.2,7.23,706400,0
+ADV.US,D,20211201,000000,7.32,7.78,6.94,6.95,857357,0
+ADV.US,D,20211202,000000,7.04,7.47,6.95,7.41,474753,0
+ADV.US,D,20211203,000000,7.4,7.71,7.34,7.45,410498,0
+ADV.US,D,20211206,000000,7.56,8,7.43,7.46,420929,0
+ADV.US,D,20211207,000000,7.56,7.75,7.5,7.55,322852,0
+ADV.US,D,20211208,000000,7.55,7.84,7.53,7.69,830062,0
+ADV.US,D,20211209,000000,7.65,7.87,7.56,7.62,404316,0
+ADV.US,D,20211210,000000,7.64,7.79,7.46,7.5,377483,0
+ADV.US,D,20211213,000000,7.5,7.83,7.415,7.53,452727,0
+ADV.US,D,20211214,000000,7.54,7.79,7.5,7.65,659702,0
+ADV.US,D,20211215,000000,7.62,7.65,7.225,7.44,558410,0
+ADV.US,D,20211216,000000,7.45,7.72,7.4,7.63,488597,0
+ADV.US,D,20211217,000000,7.65,8.04,7.6,7.91,1079587,0
+ADV.US,D,20211220,000000,7.86,8.09,7.56,7.69,396671,0
+ADV.US,D,20211221,000000,7.66,7.82,7.64,7.68,269746,0
+ADV.US,D,20211222,000000,8.095,8.095,7.51,7.53,308629,0
+ADV.US,D,20211223,000000,7.55,7.96,7.37,7.82,504722,0
+ADV.US,D,20211227,000000,7.83,7.97,7.66,7.92,237834,0
+ADV.US,D,20211228,000000,7.89,7.95,7.69,7.78,414045,0
+ADV.US,D,20211229,000000,7.8,7.8,7.41,7.56,296755,0
+ADV.US,D,20211230,000000,7.51,7.79,7.47,7.7,133963,0
+ADV.US,D,20211231,000000,7.73,8.04,7.56,8.02,337441,0
+ADV.US,D,20220103,000000,8.03,8.22,7.88,8.15,1042189,0
+ADV.US,D,20220104,000000,8.24,8.24,7.89,7.91,191912,0
+ADV.US,D,20220105,000000,7.85,7.97,7.385,7.43,383393,0
+ADV.US,D,20220106,000000,7.395,7.5,7.19,7.47,829073,0
+ADV.US,D,20220107,000000,7.42,7.5434,7.22,7.32,399033,0
+ADV.US,D,20220110,000000,7.11,7.36,6.98,7.34,1007467,0
+ADV.US,D,20220111,000000,7.34,7.67,7.06,7.53,700742,0
+ADV.US,D,20220112,000000,7.51,7.66,7.14,7.2,637617,0
+ADV.US,D,20220113,000000,7.21,7.31,7.05,7.2,669114,0
+ADV.US,D,20220114,000000,7,7.31,7,7.28,203844,0
+ADV.US,D,20220118,000000,7.15,7.22,6.93,6.96,367141,0
+ADV.US,D,20220119,000000,6.97,6.97,6.63,6.73,479401,0
+ADV.US,D,20220120,000000,6.73,7.03,6.66,6.8,221994,0
+ADV.US,D,20220121,000000,6.71,6.99,6.64,6.67,543529,0
+ADV.US,D,20220124,000000,6.63,6.98,6.45,6.86,299311,0
+ADV.US,D,20220125,000000,6.78,6.85,6.54,6.74,476050,0
+ADV.US,D,20220126,000000,6.8,6.9,6.54,6.69,523235,0
+ADV.US,D,20220127,000000,6.69,6.78,6.37,6.47,192971,0
+ADV.US,D,20220128,000000,6.45,6.69,6.215,6.68,466392,0
+ADV.US,D,20220131,000000,6.68,7.3,6.67,7.28,761661,0
+ADV.US,D,20220201,000000,7.29,7.38,7.105,7.35,331096,0
+ADV.US,D,20220202,000000,7.36,7.4,7.18,7.31,276375,0
+ADV.US,D,20220203,000000,7.16,7.385,7.15,7.36,357740,0
+ADV.US,D,20220204,000000,7.3,7.33,7.05,7.2,213903,0
+ADV.US,D,20220207,000000,7.25,7.37,7.15,7.34,265424,0
+ADV.US,D,20220208,000000,7.39,7.47,7.23,7.44,199319,0
+ADV.US,D,20220209,000000,7.46,7.56,7.27,7.37,206381,0
+ADV.US,D,20220210,000000,7.29,7.36,7.18,7.24,221507,0
+ADV.US,D,20220211,000000,7.23,7.315,7.03,7.14,192796,0
+ADV.US,D,20220214,000000,7.18,7.265,7.095,7.2,134046,0
+ADV.US,D,20220215,000000,7.26,7.57,7.26,7.52,191926,0
+ADV.US,D,20220216,000000,7.51,7.82,7.4,7.72,203662,0
+ADV.US,D,20220217,000000,7.59,7.79,7.44,7.75,122401,0
+ADV.US,D,20220218,000000,7.69,7.94,7.69,7.83,187292,0
+ADV.US,D,20220222,000000,7.71,7.85,7.0257,7.675,128160,0
+ADV.US,D,20220223,000000,7.73,7.77,7.43,7.485,134151,0
+ADV.US,D,20220224,000000,7.26,7.64,7.19,7.61,239205,0
+ADV.US,D,20220225,000000,7.65,7.84,7.38,7.76,170803,0
+ADV.US,D,20220228,000000,7.69,7.97,7.65,7.87,285387,0
+ADV.US,D,20220301,000000,7.9,8.18,7.62,7.71,291084,0
+ADV.US,D,20220302,000000,6.24,7.37,6.0882,6.62,710559,0
+ADV.US,D,20220303,000000,6.6,6.62,6.28,6.5,817003,0
+ADV.US,D,20220304,000000,6.1,6.17,5.58,5.75,956719,0
+ADV.US,D,20220307,000000,5.74,5.759,5.32,5.47,1017133,0
+ADV.US,D,20220308,000000,5.46,5.68,5.24,5.5,558587,0
+ADV.US,D,20220309,000000,5.68,6.21,5.66,6.11,505908,0
+ADV.US,D,20220310,000000,5.98,6.11,5.82,6.01,599682,0
+ADV.US,D,20220311,000000,6.13,6.25,5.97,5.99,235584,0
+ADV.US,D,20220314,000000,5.92,6.14,5.74,6.1,242238,0
+ADV.US,D,20220315,000000,6.11,6.17,5.94,6.02,256961,0
+ADV.US,D,20220316,000000,6.05,6.32,5.92,6.23,337198,0
+ADV.US,D,20220317,000000,6.13,6.53,6.13,6.49,236774,0
+ADV.US,D,20220318,000000,6.38,6.54,6.33,6.42,737060,0
+ADV.US,D,20220321,000000,6.39,6.5,6.17,6.43,535895,0
+ADV.US,D,20220322,000000,6.45,6.62,6.35,6.4,227806,0
+ADV.US,D,20220323,000000,6.3,6.43,6.17,6.2,261672,0
+ADV.US,D,20220324,000000,6.2,6.326,6.17,6.26,174966,0
+ADV.US,D,20220325,000000,6.31,6.37,6.11,6.28,193437,0
+ADV.US,D,20220328,000000,6.27,6.29,6.11,6.25,164878,0
+ADV.US,D,20220329,000000,6.28,6.74,6.239,6.72,348974,0
+ADV.US,D,20220330,000000,6.7,6.71,6.37,6.45,265191,0
+ADV.US,D,20220331,000000,6.47,6.59,6.34,6.38,318088,0
+ADV.US,D,20220401,000000,6.41,6.54,6.29,6.39,261157,0
+ADV.US,D,20220404,000000,6.39,6.58,6.265,6.54,782105,0
+ADV.US,D,20220405,000000,6.61,6.73,6.39,6.4,3811306,0
+ADV.US,D,20220406,000000,6.37,6.555,6.04,6.1,519054,0
+ADV.US,D,20220407,000000,6.08,6.32,5.76,5.97,1070597,0
+ADV.US,D,20220408,000000,6.08,6.23,5.9,6.09,290779,0
+ADV.US,D,20220411,000000,6.07,6.36,6.01,6.17,319851,0
+ADV.US,D,20220412,000000,6.2,6.45,6.16,6.23,278893,0
+ADV.US,D,20220413,000000,6.23,6.32,6.125,6.14,334178,0
+ADV.US,D,20220414,000000,6.17,6.31,6.1,6.15,661767,0
+ADV.US,D,20220418,000000,6.09,6.09,5.91,5.97,228315,0
+ADV.US,D,20220419,000000,5.99,6,5.49,5.5,1985288,0
+ADV.US,D,20220420,000000,5.62,5.62,5.19,5.25,594789,0
+ADV.US,D,20220421,000000,5.3,5.35,5.07,5.11,384346,0
+ADV.US,D,20220422,000000,5.08,5.29,5.07,5.2,347375,0
+ADV.US,D,20220425,000000,5.15,5.43,5.09,5.35,409993,0
+ADV.US,D,20220426,000000,5.32,5.43,5.125,5.21,549036,0
+ADV.US,D,20220427,000000,5.19,5.36,5.06,5.17,416836,0
+ADV.US,D,20220428,000000,5.2,5.36,5.04,5.29,257385,0
+ADV.US,D,20220429,000000,5.28,5.36,5,5.03,400919,0
+ADV.US,D,20220502,000000,5.02,5.24,4.97,5.22,557573,0
+ADV.US,D,20220503,000000,5.25,5.49,5.215,5.36,633669,0
+ADV.US,D,20220504,000000,5.36,5.36,5.1028,5.31,427528,0
+ADV.US,D,20220505,000000,5.24,5.33,5.115,5.24,399849,0
+ADV.US,D,20220506,000000,5.17,5.35,5.12,5.21,289405,0
+ADV.US,D,20220509,000000,5.09,5.17,4.805,4.89,565451,0
+ADV.US,D,20220510,000000,4.94,4.95,4.59,4.78,367843,0
+ADV.US,D,20220511,000000,5.42,5.65,4.26,4.35,437380,0
+ADV.US,D,20220512,000000,4.37,4.665,4.2601,4.55,338135,0
+ADV.US,D,20220513,000000,4.54,4.76,4.395,4.42,602630,0
+ADV.US,D,20220516,000000,4.37,4.455,4.245,4.3,495259,0
+ADV.US,D,20220517,000000,4.38,4.7,4.275,4.65,341251,0
+ADV.US,D,20220518,000000,4.56,4.695,4.31,4.34,423896,0
+ADV.US,D,20220519,000000,4.3,4.52,4.26,4.35,434569,0
+ADV.US,D,20220520,000000,4.41,4.47,4.22,4.38,330020,0
+ADV.US,D,20220523,000000,4.43,4.43,4.21,4.29,359752,0
+ADV.US,D,20220524,000000,4.23,4.4,3.995,4.11,633486,0
+ADV.US,D,20220525,000000,4.09,4.345,4.0301,4.31,384632,0
+ADV.US,D,20220526,000000,4.35,4.48,4.17,4.35,337755,0
+ADV.US,D,20220527,000000,4.36,4.47,4.26,4.43,273553,0
+ADV.US,D,20220531,000000,4.4,4.4,4.18,4.3,687745,0
+ADV.US,D,20220601,000000,4.34,4.47,4.27,4.39,363516,0
+ADV.US,D,20220602,000000,4.37,4.51,4.29,4.51,363186,0
+ADV.US,D,20220603,000000,4.48,4.55,4.4,4.45,364746,0
+ADV.US,D,20220606,000000,4.48,4.54,4.39,4.49,650472,0
+ADV.US,D,20220607,000000,4.46,4.535,4.345,4.36,237035,0
+ADV.US,D,20220608,000000,4.36,4.37,4.18,4.21,243037,0
+ADV.US,D,20220609,000000,4.19,4.215,4.0482,4.14,505413,0
+ADV.US,D,20220610,000000,4.03,4.16,4.01,4.15,357173,0
+ADV.US,D,20220613,000000,4.02,4.09,3.75,3.79,491983,0
+ADV.US,D,20220614,000000,3.81,3.88,3.71,3.8,550426,0
+ADV.US,D,20220615,000000,3.9,4.07,3.83,4.02,498033,0
+ADV.US,D,20220616,000000,3.92,3.92,3.77,3.86,644369,0
+ADV.US,D,20220617,000000,3.94,4.025,3.86,4,897392,0
+ADV.US,D,20220621,000000,4.13,4.18,4,4.12,350307,0
+ADV.US,D,20220622,000000,4.07,4.41,4.07,4.18,544154,0
+ADV.US,D,20220623,000000,4.17,4.36,4.12,4.35,434905,0
+ADV.US,D,20220624,000000,4.35,4.485,4.31,4.35,1359448,0
+ADV.US,D,20220627,000000,4.4,4.4,4.205,4.22,286251,0
+ADV.US,D,20220628,000000,4.21,4.32,4.1,4.1,441590,0
+ADV.US,D,20220629,000000,4.07,4.07,3.825,3.89,270253,0
+ADV.US,D,20220630,000000,3.82,3.86,3.7,3.8,298880,0
+ADV.US,D,20220701,000000,3.76,3.96,3.76,3.93,428557,0
+ADV.US,D,20220705,000000,3.84,4.24,3.775,4.23,345169,0
+ADV.US,D,20220706,000000,4.21,4.22,4.1,4.13,293090,0
+ADV.US,D,20220707,000000,4.16,4.25,4.11,4.2,340798,0
+ADV.US,D,20220708,000000,4.13,4.21,4.01,4.04,801157,0
+ADV.US,D,20220711,000000,4.02,4.03,3.885,3.91,243432,0
+ADV.US,D,20220712,000000,3.91,4.08,3.91,4.05,324124,0
+ADV.US,D,20220713,000000,3.97,4.095,3.96,4.04,171759,0
+ADV.US,D,20220714,000000,3.99,4.04,3.93,3.97,172592,0
+ADV.US,D,20220715,000000,4.05,4.255,3.99,4.22,241482,0
+ADV.US,D,20220718,000000,4.25,4.31,4.155,4.18,162045,0
+ADV.US,D,20220719,000000,4.25,4.35,4.15,4.17,292794,0
+ADV.US,D,20220720,000000,4.15,4.34,4.1,4.33,277210,0
+ADV.US,D,20220721,000000,4.28,4.485,4.28,4.48,198387,0
+ADV.US,D,20220722,000000,4.46,4.48,4.25,4.29,224001,0
+ADV.US,D,20220725,000000,4.29,4.29,4.175,4.24,195763,0
+ADV.US,D,20220726,000000,4.23,4.23,4.11,4.16,137454,0
+ADV.US,D,20220727,000000,4.19,4.37,4.19,4.34,151749,0
+ADV.US,D,20220728,000000,4.33,4.37,4.21,4.33,124219,0
+ADV.US,D,20220729,000000,4.29,4.48,4.27,4.44,359664,0
+ADV.US,D,20220801,000000,4.41,4.475,4.33,4.38,320622,0
+ADV.US,D,20220802,000000,4.38,4.45,4.275,4.32,178969,0
+ADV.US,D,20220803,000000,4.35,4.42,4.25,4.34,323008,0
+ADV.US,D,20220804,000000,4.35,4.39,4.2,4.22,210514,0
+ADV.US,D,20220805,000000,4.17,4.25,4.05,4.19,212920,0
+ADV.US,D,20220808,000000,4.23,4.38,4.2,4.34,254378,0
+ADV.US,D,20220809,000000,4.31,4.34,4.135,4.26,153580,0
+ADV.US,D,20220810,000000,4.22,4.28,3.31,3.92,1164466,0
+ADV.US,D,20220811,000000,3.92,4.34,3.82,4.31,346017,0
+ADV.US,D,20220812,000000,4.31,4.57,4.28,4.48,836231,0
+ADV.US,D,20220815,000000,4.45,4.64,4.41,4.41,844534,0
+ADV.US,D,20220816,000000,4.39,4.47,4.31,4.4,283266,0
+ADV.US,D,20220817,000000,4.38,4.41,4.26,4.3,141274,0
+ADV.US,D,20220818,000000,4.26,4.305,4.19,4.26,150805,0
+ADV.US,D,20220819,000000,4.21,4.235,4.165,4.17,140668,0
+ADV.US,D,20220822,000000,4.12,4.19,4.03,4.04,217783,0
+ADV.US,D,20220823,000000,4.02,4.13,3.98,3.98,228178,0
+ADV.US,D,20220824,000000,4.02,4.08,3.91,3.99,135001,0
+ADV.US,D,20220825,000000,3.99,4.06,3.97,4,188260,0
+ADV.US,D,20220826,000000,3.96,4,3.83,3.85,210718,0
+ADV.US,D,20220829,000000,3.81,3.87,3.685,3.79,312431,0
+ADV.US,D,20220830,000000,3.8,3.85,3.71,3.73,469131,0
+ADV.US,D,20220831,000000,3.72,3.76,3.635,3.64,180458,0
+ADV.US,D,20220901,000000,3.61,3.675,3.5119,3.56,1383624,0
+ADV.US,D,20220902,000000,3.61,3.62,3.44,3.45,288182,0
+ADV.US,D,20220906,000000,3.45,3.46,3.32,3.395,352222,0
+ADV.US,D,20220907,000000,3.35,3.39,3.11,3.12,1552598,0
+ADV.US,D,20220908,000000,3.06,3.07,2.9,2.93,534414,0
+ADV.US,D,20220909,000000,2.91,3.09,2.89,3.04,668126,0
+ADV.US,D,20220912,000000,3.05,3.12,3.02,3.1,496963,0
+ADV.US,D,20220913,000000,3.03,3.06,2.91,2.94,618337,0
+ADV.US,D,20220914,000000,2.95,2.955,2.74,2.77,481431,0
+ADV.US,D,20220915,000000,2.73,2.81,2.62,2.65,708869,0
+ADV.US,D,20220916,000000,2.6,2.64,2.43,2.46,1253869,0
+ADV.US,D,20220919,000000,2.42,2.56,2.39,2.51,883787,0
+ADV.US,D,20220920,000000,2.49,2.49,2.43,2.45,433736,0
+ADV.US,D,20220921,000000,2.61,2.69,2.545,2.58,783811,0
+ADV.US,D,20220922,000000,2.61,2.63,2.49,2.5,514290,0
+ADV.US,D,20220923,000000,2.5,2.52,2.375,2.4,844719,0
+ADV.US,D,20220926,000000,2.38,2.47,2.38,2.38,773829,0
+ADV.US,D,20220927,000000,2.46,2.46,2.235,2.25,942014,0
+ADV.US,D,20220928,000000,2.22,2.29,2.165,2.27,757455,0
+ADV.US,D,20220929,000000,2.25,2.26,1.945,2.11,3115937,0
+ADV.US,D,20220930,000000,2.11,2.19,2.11,2.13,2513723,0
+ADV.US,D,20221003,000000,2.15,2.305,2.12,2.24,1498986,0
+ADV.US,D,20221004,000000,2.33,2.62,2.3299,2.51,1478132,0
+ADV.US,D,20221005,000000,2.47,2.5,2.36,2.39,432194,0
+ADV.US,D,20221006,000000,2.37,2.425,2.29,2.3,433279,0
+ADV.US,D,20221007,000000,2.33,2.335,2.22,2.32,1510369,0
+ADV.US,D,20221010,000000,2.3,2.48,2.27,2.39,670225,0
+ADV.US,D,20221011,000000,2.37,2.5,2.36,2.4,546579,0
+ADV.US,D,20221012,000000,2.43,2.43,2.33,2.34,349646,0
+ADV.US,D,20221013,000000,2.27,2.445,2.27,2.43,1138442,0
+ADV.US,D,20221014,000000,2.46,2.515,2.42,2.46,526492,0
+ADV.US,D,20221017,000000,2.53,2.635,2.49,2.61,579875,0
+ADV.US,D,20221018,000000,2.66,2.72,2.63,2.66,460800,0
+ADV.US,D,20221019,000000,2.69,2.69,2.555,2.64,605332,0
+ADV.US,D,20221020,000000,2.68,2.8,2.59,2.77,539352,0
+ADV.US,D,20221021,000000,2.8,2.95,2.74,2.86,500394,0
+ADV.US,D,20221024,000000,2.86,2.97,2.7899,2.9,561134,0
+ADV.US,D,20221025,000000,2.89,3.1,2.89,3.1,448552,0
+ADV.US,D,20221026,000000,3.13,3.135,3.06,3.07,408356,0
+ADV.US,D,20221027,000000,3.1,3.335,3.075,3.25,578611,0
+ADV.US,D,20221028,000000,3.26,3.33,3.13,3.33,493036,0
+ADV.US,D,20221031,000000,3.29,3.425,3.2,3.38,406641,0
+ADV.US,D,20221101,000000,3.43,3.49,3.33,3.41,449585,0
+ADV.US,D,20221102,000000,3.35,3.55,3.22,3.4,441592,0
+ADV.US,D,20221103,000000,3.37,3.38,3.24,3.27,267171,0
+ADV.US,D,20221104,000000,3.3,3.355,3.2,3.33,383974,0
+ADV.US,D,20221107,000000,3.31,3.47,3.31,3.38,554635,0
+ADV.US,D,20221108,000000,3.4,3.448,3.22,3.26,502420,0
+ADV.US,D,20221109,000000,3.18,3.29,3.08,3.25,389538,0
+ADV.US,D,20221110,000000,2.56,2.6973,2.37,2.6,850668,0
+ADV.US,D,20221111,000000,2.75,2.9193,2.705,2.75,1355494,0
+ADV.US,D,20221114,000000,2.71,2.89,2.66,2.69,1321322,0
+ADV.US,D,20221115,000000,2.75,2.8,2.63,2.65,1229476,0
+ADV.US,D,20221116,000000,2.68,2.68,2.51,2.58,309096,0
+ADV.US,D,20221117,000000,2.56,2.62,2.48,2.58,517906,0
+ADV.US,D,20221118,000000,2.65,2.735,2.4982,2.64,916041,0
+ADV.US,D,20221121,000000,2.64,2.645,2.49,2.49,315888,0
+ADV.US,D,20221122,000000,2.52,2.615,2.38,2.39,240832,0
+ADV.US,D,20221123,000000,2.39,2.49,2.36,2.47,242526,0
+ADV.US,D,20221125,000000,2.48,2.51,2.475,2.5,112418,0
+ADV.US,D,20221128,000000,2.51,2.56,2.325,2.35,349156,0
+ADV.US,D,20221129,000000,2.4,2.4,2.3,2.35,351546,0
+ADV.US,D,20221130,000000,2.33,2.49,2.33,2.48,338749,0
+ADV.US,D,20221201,000000,2.45,2.58,2.445,2.48,587392,0
+ADV.US,D,20221202,000000,2.51,2.51,2.4,2.41,345245,0
+ADV.US,D,20221205,000000,2.43,2.43,2.15,2.155,431467,0
+ADV.US,D,20221206,000000,2.19,2.21,2.17,2.18,291301,0
+ADV.US,D,20221207,000000,2.18,2.195,2.04,2.14,490703,0
+ADV.US,D,20221208,000000,2.17,2.18,2.015,2.05,501718,0
+ADV.US,D,20221209,000000,2.05,2.18,2.03,2.17,433471,0
+ADV.US,D,20221212,000000,2.15,2.215,2.05,2.08,360275,0
+ADV.US,D,20221213,000000,2.15,2.28,2.12,2.21,1485843,0
+ADV.US,D,20221214,000000,2.18,2.19,2.1,2.1,392734,0
+ADV.US,D,20221215,000000,2.05,2.05,1.92,1.94,461042,0
+ADV.US,D,20221216,000000,1.95,1.97,1.86,1.89,871682,0
+ADV.US,D,20221219,000000,1.93,1.95,1.86,1.87,582774,0
+ADV.US,D,20221220,000000,1.9,2.05,1.86,1.93,685487,0
+ADV.US,D,20221221,000000,1.95,1.95,1.89,1.91,388043,0
+ADV.US,D,20221222,000000,1.9,1.91,1.78,1.9,431421,0
+ADV.US,D,20221223,000000,1.9,1.95,1.85,1.87,239726,0
+ADV.US,D,20221227,000000,1.9,1.93,1.83,1.91,290416,0
+ADV.US,D,20221228,000000,1.9,1.94,1.85,1.86,373360,0
+ADV.US,D,20221229,000000,1.88,2.09,1.88,2.05,584614,0
+ADV.US,D,20221230,000000,2.04,2.1,1.99,2.08,327397,0
+ADV.US,D,20230103,000000,2.11,2.2275,2.11,2.19,448358,0
+ADV.US,D,20230104,000000,2.22,2.25,2.18,2.19,305531,0
+ADV.US,D,20230105,000000,2.16,2.21,2.1,2.13,253311,0
+ADV.US,D,20230106,000000,2.15,2.16,2.11,2.14,151374,0
+ADV.US,D,20230109,000000,2.14,2.1973,2.12,2.15,375303,0
+ADV.US,D,20230110,000000,2.16,2.19,2.12,2.18,247909,0
+ADV.US,D,20230111,000000,2.17,2.25,2.17,2.21,175752,0
+ADV.US,D,20230112,000000,2.23,2.315,2.18,2.31,285494,0
+ADV.US,D,20230113,000000,2.28,2.38,2.28,2.37,138688,0
+ADV.US,D,20230117,000000,2.34,2.375,2.2663,2.27,320682,0
+ADV.US,D,20230118,000000,2.3,2.31,2.18,2.19,239718,0
+ADV.US,D,20230119,000000,2.16,2.425,2.14,2.4,426146,0
+ADV.US,D,20230120,000000,2.45,2.525,2.4,2.5,901643,0
+ADV.US,D,20230123,000000,2.5,2.54,2.42,2.44,320560,0
+ADV.US,D,20230124,000000,2.4,2.44,2.35,2.37,190303,0
+ADV.US,D,20230125,000000,2.34,2.42,2.32,2.42,251101,0
+ADV.US,D,20230126,000000,2.5,2.5782,2.465,2.53,948853,0
+ADV.US,D,20230127,000000,2.51,2.69,2.505,2.67,299618,0
+ADV.US,D,20230130,000000,2.59,2.66,2.58,2.58,597710,0
+ADV.US,D,20230131,000000,2.58,2.63,2.55,2.59,339733,0
+ADV.US,D,20230201,000000,2.6,2.66,2.545,2.65,357056,0
+ADV.US,D,20230202,000000,2.69,2.9,2.685,2.85,1307079,0
+ADV.US,D,20230203,000000,2.76,2.83,2.735,2.8,354140,0
+ADV.US,D,20230206,000000,2.76,2.78,2.645,2.69,649246,0
+ADV.US,D,20230207,000000,2.66,2.66,2.54,2.6,511391,0
+ADV.US,D,20230208,000000,2.61,2.615,2.55,2.57,263789,0
+ADV.US,D,20230209,000000,2.59,2.62,2.51,2.51,280300,0
+ADV.US,D,20230210,000000,2.51,2.68,2.49,2.68,293702,0
+ADV.US,D,20230213,000000,2.68,2.68,2.35,2.41,706203,0
+ADV.US,D,20230214,000000,2.415,2.46,2.35,2.46,370013,0
+ADV.US,D,20230215,000000,2.42,2.68,2.42,2.66,279325,0
+ADV.US,D,20230216,000000,2.58,2.65,2.57,2.59,248609,0
+ADV.US,D,20230217,000000,2.61,2.62,2.515,2.56,268970,0
+ADV.US,D,20230221,000000,2.56,2.585,2.44,2.45,375502,0
+ADV.US,D,20230222,000000,2.43,2.49,2.345,2.42,459791,0
+ADV.US,D,20230223,000000,2.42,2.505,2.39,2.43,292718,0
+ADV.US,D,20230224,000000,2.38,2.42,2.28,2.38,416495,0
+ADV.US,D,20230227,000000,2.38,2.4,2.285,2.29,282443,0
+ADV.US,D,20230228,000000,2.29,2.315,2.18,2.2,648956,0
+ADV.US,D,20230301,000000,2.2,2.28,2.2,2.23,265587,0
+ADV.US,D,20230302,000000,2.25,2.82,2.2,2.61,1765459,0
+ADV.US,D,20230303,000000,2.61,2.7,2.4,2.47,988012,0
+ADV.US,D,20230306,000000,2.48,2.5375,2.37,2.37,417035,0
+ADV.US,D,20230307,000000,2.39,2.44,2.24,2.26,362605,0
+ADV.US,D,20230308,000000,2.29,2.33,2.17,2.2,608171,0
+ADV.US,D,20230309,000000,2.19,2.21,2.07,2.07,441875,0
+ADV.US,D,20230310,000000,2.1,2.1,1.92,2.02,578376,0
+ADV.US,D,20230313,000000,2.02,2.03,1.9,1.92,398951,0
+ADV.US,D,20230314,000000,1.97,1.985,1.87,1.89,495409,0
+ADV.US,D,20230315,000000,1.81,1.885,1.7,1.87,403251,0
+ADV.US,D,20230316,000000,1.83,1.85,1.79,1.82,237287,0
+ADV.US,D,20230317,000000,1.78,1.8,1.66,1.74,1144962,0
+ADV.US,D,20230320,000000,1.79,1.85,1.73,1.82,482348,0
+ADV.US,D,20230321,000000,1.88,1.95,1.865,1.92,378878,0
+ADV.US,D,20230322,000000,1.92,1.99,1.89,1.91,477378,0
+ADV.US,D,20230323,000000,1.92,1.92,1.81,1.84,395839,0
+ADV.US,D,20230324,000000,1.86,1.86,1.75,1.77,273753,0
+ADV.US,D,20230327,000000,1.76,1.78,1.68,1.75,350144,0
+ADV.US,D,20230328,000000,1.75,1.78,1.67,1.68,323532,0
+ADV.US,D,20230329,000000,1.71,1.71,1.63,1.64,219512,0
+ADV.US,D,20230330,000000,1.69,1.69,1.6,1.62,470710,0
+ADV.US,D,20230331,000000,1.62,1.66,1.56,1.58,672744,0
+ADV.US,D,20230403,000000,1.57,1.71,1.54,1.69,378089,0
+ADV.US,D,20230404,000000,1.67,1.67,1.54,1.56,701932,0
+ADV.US,D,20230405,000000,1.56,1.56,1.4,1.51,487317,0
+ADV.US,D,20230406,000000,1.62,1.73,1.54,1.58,558018,0
+ADV.US,D,20230410,000000,1.56,1.63,1.47,1.49,4052868,0
+ADV.US,D,20230411,000000,1.49,1.5,1.43,1.45,378104,0
+ADV.US,D,20230412,000000,1.44,1.49,1.37,1.38,372421,0
+ADV.US,D,20230413,000000,1.41,1.43,1.36,1.37,580187,0
+ADV.US,D,20230414,000000,1.37,1.42,1.34,1.35,433592,0
+ADV.US,D,20230417,000000,1.33,1.35,1.25,1.26,608435,0
+ADV.US,D,20230418,000000,1.29,1.3,1.24,1.25,426799,0
+ADV.US,D,20230419,000000,1.23,1.235,1.17,1.18,429777,0
+ADV.US,D,20230420,000000,1.3,1.31,1.19,1.21,539045,0
+ADV.US,D,20230421,000000,1.19,1.22,1.15,1.15,454767,0
+ADV.US,D,20230424,000000,1.15,1.23,1.15,1.23,447570,0
+ADV.US,D,20230425,000000,1.22,1.235,1.18,1.19,255033,0
+ADV.US,D,20230426,000000,1.2,1.2,1.13,1.17,237027,0
+ADV.US,D,20230427,000000,1.18,1.2,1.13,1.2,276372,0
+ADV.US,D,20230428,000000,1.2,1.29,1.2,1.28,307956,0
+ADV.US,D,20230501,000000,1.3,1.33,1.24,1.31,191926,0
+ADV.US,D,20230502,000000,1.29,1.29,1.2,1.2,313316,0
+ADV.US,D,20230503,000000,1.21,1.24,1.18,1.18,267069,0
+ADV.US,D,20230504,000000,1.2,1.2169,1.17,1.19,274274,0
+ADV.US,D,20230505,000000,1.19,1.25,1.18,1.23,210674,0
+ADV.US,D,20230508,000000,1.29,1.29,1.23,1.29,203383,0
+ADV.US,D,20230509,000000,1.26,1.31,1.19,1.3,551187,0
+ADV.US,D,20230510,000000,1.3,1.62,1.3,1.5,902129,0
+ADV.US,D,20230511,000000,1.46,1.46,1.27,1.44,671819,0
+ADV.US,D,20230512,000000,1.42,1.4699,1.37,1.41,686089,0
+ADV.US,D,20230515,000000,1.39,1.62,1.39,1.54,610270,0
+ADV.US,D,20230516,000000,1.58,1.8,1.58,1.64,734903,0
+ADV.US,D,20230517,000000,1.65,1.77,1.62,1.77,337599,0
+ADV.US,D,20230518,000000,1.83,2.04,1.81,1.84,786763,0
+ADV.US,D,20230519,000000,1.88,1.92,1.805,1.82,582291,0
+ADV.US,D,20230522,000000,1.82,1.9,1.795,1.9,472971,0
+ADV.US,D,20230523,000000,1.93,2.01,1.87,1.88,576685,0
+ADV.US,D,20230524,000000,1.865,1.865,1.69,1.78,457924,0
+ADV.US,D,20230525,000000,1.8,1.94,1.8,1.91,406688,0
+ADV.US,D,20230526,000000,1.89,1.96,1.89,1.91,483729,0
+ADV.US,D,20230530,000000,1.94,2.05,1.91,2,418006,0
+ADV.US,D,20230531,000000,2,2.08,1.9,1.9,1843132,0
+ADV.US,D,20230601,000000,1.92,1.92,1.815,1.86,304050,0
+ADV.US,D,20230602,000000,1.85,2,1.83,1.98,616932,0
+ADV.US,D,20230605,000000,1.98,2.18,1.96,2.11,450532,0
+ADV.US,D,20230606,000000,2.14,2.2,2.125,2.15,504419,0
+ADV.US,D,20230607,000000,2.12,2.245,2.12,2.18,481828,0
+ADV.US,D,20230608,000000,2.18,2.21,2.055,2.09,324639,0
+ADV.US,D,20230609,000000,2.1,2.12,2.01,2.11,326768,0
+ADV.US,D,20230612,000000,2.11,2.185,2.095,2.15,459530,0
+ADV.US,D,20230613,000000,2.18,2.18,2.1,2.12,304427,0
+ADV.US,D,20230614,000000,2.14,2.17,2.1,2.1,477140,0
+ADV.US,D,20230615,000000,2.11,2.2,2.1,2.2,409127,0
+ADV.US,D,20230616,000000,2.22,2.22,2.14,2.15,589980,0
+ADV.US,D,20230620,000000,2.15,2.225,2.11,2.19,244978,0
+ADV.US,D,20230621,000000,2.2,2.24,2.165,2.2,278458,0
+ADV.US,D,20230622,000000,2.21,2.22,2.16,2.21,200295,0
+ADV.US,D,20230623,000000,2.19,2.32,2.18,2.24,2007685,0
+ADV.US,D,20230626,000000,2.23,2.34,2.2,2.28,420387,0
+ADV.US,D,20230627,000000,2.28,2.37,2.28,2.35,443775,0
+ADV.US,D,20230628,000000,2.34,2.375,2.33,2.36,458877,0
+ADV.US,D,20230629,000000,2.34,2.38,2.32,2.33,178486,0
+ADV.US,D,20230630,000000,2.35,2.39,2.31,2.34,549748,0
+ADV.US,D,20230703,000000,2.31,2.39,2.31,2.36,273884,0
+ADV.US,D,20230705,000000,2.39,2.42,2.31,2.33,368855,0
+ADV.US,D,20230706,000000,2.29,2.34,2.265,2.31,198973,0
+ADV.US,D,20230707,000000,2.31,2.39,2.31,2.36,384363,0
+ADV.US,D,20230710,000000,2.36,2.4,2.34,2.36,352121,0
+ADV.US,D,20230711,000000,2.36,2.445,2.34,2.38,656698,0
+ADV.US,D,20230712,000000,2.46,2.48,2.39,2.41,509514,0
+ADV.US,D,20230713,000000,2.43,2.53,2.41,2.5,754473,0
+ADV.US,D,20230714,000000,2.54,2.55,2.49,2.52,776402,0
+ADV.US,D,20230717,000000,2.54,2.58,2.51,2.54,445523,0
+ADV.US,D,20230718,000000,2.54,2.6,2.495,2.51,367281,0
+ADV.US,D,20230719,000000,2.51,2.52,2.46,2.48,198162,0
+ADV.US,D,20230720,000000,2.52,2.52,2.47,2.51,390983,0
+ADV.US,D,20230721,000000,2.52,2.545,2.485,2.5,497926,0
+ADV.US,D,20230724,000000,2.52,2.54,2.49,2.51,296051,0
+ADV.US,D,20230725,000000,2.49,2.625,2.4847,2.6,490127,0
+ADV.US,D,20230726,000000,2.6,2.7,2.59,2.67,623725,0
+ADV.US,D,20230727,000000,2.7,2.73,2.48,2.5,390010,0
+ADV.US,D,20230728,000000,2.5,2.5699,2.495,2.56,271662,0
+ADV.US,D,20230731,000000,2.57,2.63,2.57,2.59,335781,0
+ADV.US,D,20230801,000000,2.59,2.665,2.53,2.65,210214,0
+ADV.US,D,20230802,000000,2.61,2.63,2.565,2.6,248227,0
+ADV.US,D,20230803,000000,2.58,2.63,2.55,2.59,364236,0
+ADV.US,D,20230804,000000,2.4,2.555,2.31,2.37,539623,0
+ADV.US,D,20230807,000000,2.41,2.68,2.32,2.65,402963,0
+ADV.US,D,20230808,000000,2.64,2.675,2.57,2.65,329770,0
+ADV.US,D,20230809,000000,2.62,2.725,2.59,2.62,287030,0
+ADV.US,D,20230810,000000,2.63,2.675,2.56,2.57,282864,0
+ADV.US,D,20230811,000000,2.6,2.84,2.575,2.79,804174,0
+ADV.US,D,20230814,000000,2.77,2.805,2.68,2.75,312507,0
+ADV.US,D,20230815,000000,2.72,2.8,2.65,2.76,269326,0
+ADV.US,D,20230816,000000,2.74,2.86,2.74,2.77,288815,0
+ADV.US,D,20230817,000000,2.78,2.8,2.63,2.67,244798,0
+ADV.US,D,20230818,000000,2.7,2.71,2.54,2.66,200825,0
+ADV.US,D,20230821,000000,2.66,2.695,2.55,2.67,294196,0
+ADV.US,D,20230822,000000,2.69,2.78,2.6,2.66,213442,0
+ADV.US,D,20230823,000000,2.68,2.75,2.6333,2.7,322204,0
+ADV.US,D,20230824,000000,2.68,2.73,2.65,2.66,177845,0
+ADV.US,D,20230825,000000,2.65,2.7,2.59,2.67,198619,0
+ADV.US,D,20230828,000000,2.67,2.81,2.6,2.71,338018,0
+ADV.US,D,20230829,000000,2.75,2.75,2.685,2.71,293612,0
+ADV.US,D,20230830,000000,2.74,2.84,2.715,2.81,610899,0
+ADV.US,D,20230831,000000,2.85,2.89,2.76,2.8,1995237,0
+ADV.US,D,20230901,000000,2.78,2.93,2.78,2.91,337829,0
+ADV.US,D,20230905,000000,2.9,2.9,2.73,2.73,329597,0
+ADV.US,D,20230906,000000,2.74,2.768,2.62,2.7,338982,0
+ADV.US,D,20230907,000000,2.7,2.72,2.585,2.64,315037,0
+ADV.US,D,20230908,000000,2.68,2.745,2.635,2.7,413709,0
+ADV.US,D,20230911,000000,2.74,2.84,2.72,2.82,562457,0
+ADV.US,D,20230912,000000,2.78,2.94,2.77,2.92,908773,0
+ADV.US,D,20230913,000000,2.9,2.9462,2.8,2.88,669426,0
+ADV.US,D,20230914,000000,2.9,2.9695,2.8601,2.93,261270,0
+ADV.US,D,20230915,000000,2.89,2.93,2.805,2.86,573742,0
+ADV.US,D,20230918,000000,2.87,2.89,2.84,2.85,242194,0
+ADV.US,D,20230919,000000,2.86,2.92,2.82,2.86,355604,0
+ADV.US,D,20230920,000000,2.88,2.8901,2.78,2.79,531654,0
+ADV.US,D,20230921,000000,2.75,2.77,2.7036,2.76,548032,0
+ADV.US,D,20230922,000000,2.76,2.835,2.76,2.79,260555,0
+ADV.US,D,20230925,000000,2.78,2.85,2.73,2.84,219445,0
+ADV.US,D,20230926,000000,2.81,2.89,2.78,2.82,311033,0
+ADV.US,D,20230927,000000,2.83,2.915,2.82,2.86,346136,0
+ADV.US,D,20230928,000000,2.86,2.94,2.8,2.81,183896,0
+ADV.US,D,20230929,000000,2.81,2.87,2.78,2.84,174734,0
+ADV.US,D,20231002,000000,2.8,2.87,2.8,2.84,264803,0
+ADV.US,D,20231003,000000,2.85,2.925,2.81,2.88,431519,0
+ADV.US,D,20231004,000000,2.88,2.94,2.82,2.9,772895,0
+ADV.US,D,20231005,000000,2.9,2.965,2.84,2.96,384451,0
+ADV.US,D,20231006,000000,2.95,3.0399,2.9,2.99,610030,0
+ADV.US,D,20231009,000000,2.89,3.075,2.86,3.05,376858,0
+ADV.US,D,20231010,000000,3.04,3.09,2.9701,3,426058,0
+ADV.US,D,20231011,000000,3.03,3.055,2.91,2.95,287313,0
+ADV.US,D,20231012,000000,2.92,3,2.86,2.92,318389,0
+ADV.US,D,20231013,000000,2.93,2.95,2.7616,2.87,446461,0
+ADV.US,D,20231016,000000,2.9,2.9,2.81,2.84,424684,0
+ADV.US,D,20231017,000000,2.77,2.93,2.74,2.88,372418,0
+ADV.US,D,20231018,000000,2.86,2.86,2.69,2.7,212984,0
+ADV.US,D,20231019,000000,2.71,2.71,2.45,2.45,383695,0
+ADV.US,D,20231020,000000,2.45,2.565,2.41,2.49,453206,0
+ADV.US,D,20231023,000000,2.52,2.57,2.44,2.45,250723,0
+ADV.US,D,20231024,000000,2.47,2.525,2.37,2.4,207173,0
+ADV.US,D,20231025,000000,2.37,2.37,2.29,2.32,255955,0
+ADV.US,D,20231026,000000,2.32,2.37,2.25,2.3,424502,0
+ADV.US,D,20231027,000000,2.38,2.38,2.13,2.16,271147,0
+ADV.US,D,20231030,000000,2.2,2.3,2.17,2.25,520584,0
+ADV.US,D,20231031,000000,2.26,2.325,2.24,2.3,514902,0
+ADV.US,D,20231101,000000,2.31,2.355,2.25,2.3,283504,0
+ADV.US,D,20231102,000000,2.34,2.43,2.32,2.36,315099,0
+ADV.US,D,20231103,000000,2.4,2.43,2.36,2.4,389378,0
+ADV.US,D,20231106,000000,2.41,2.505,2.34,2.37,628763,0
+ADV.US,D,20231107,000000,2.25,2.34,2.03,2.05,1211833,0
+ADV.US,D,20231108,000000,2,2.09,1.98,1.99,1119936,0
+ADV.US,D,20231109,000000,1.96,2.09,1.93,1.95,750759,0
+ADV.US,D,20231110,000000,1.94,2,1.85,1.98,789253,0
+ADV.US,D,20231113,000000,2.04,2.135,1.99,2.12,844108,0
+ADV.US,D,20231114,000000,2.26,2.43,2.26,2.39,1199299,0
+ADV.US,D,20231115,000000,2.49,2.535,2.375,2.39,868001,0
+ADV.US,D,20231116,000000,2.43,2.49,2.36,2.47,357122,0
+ADV.US,D,20231117,000000,2.58,2.59,2.48,2.5,629527,0
+ADV.US,D,20231120,000000,2.49,2.55,2.45,2.5,268380,0
+ADV.US,D,20231121,000000,2.43,2.53,2.4,2.52,235774,0
+ADV.US,D,20231122,000000,2.54,2.66,2.53,2.59,454134,0
+ADV.US,D,20231124,000000,2.6,2.74,2.6,2.69,182666,0
+ADV.US,D,20231127,000000,2.65,2.72,2.64,2.71,603600,0
+ADV.US,D,20231128,000000,2.69,2.74,2.68,2.7,739723,0
+ADV.US,D,20231129,000000,2.67,2.81,2.67,2.75,491841,0
+ADV.US,D,20231130,000000,2.77,2.8,2.73,2.75,498670,0
+ADV.US,D,20231201,000000,2.76,2.86,2.725,2.79,326430,0
+ADV.US,D,20231204,000000,2.76,2.84,2.68,2.8,428520,0
+ADV.US,D,20231205,000000,2.8,2.9,2.775,2.87,692141,0
+ADV.US,D,20231206,000000,2.92,3.06,2.85,3,1205736,0
+ADV.US,D,20231207,000000,3.02,3.0899,3,3.06,976268,0
+ADV.US,D,20231208,000000,3.06,3.2745,3.04,3.26,872696,0
+ADV.US,D,20231211,000000,3.29,3.3464,3.19,3.2,1429898,0
+ADV.US,D,20231212,000000,3.18,3.26,3.17,3.2,1262872,0
+ADV.US,D,20231213,000000,3.19,3.36,3.17,3.23,2028417,0
+ADV.US,D,20231214,000000,3.3,3.59,3.3,3.57,1388567,0
+ADV.US,D,20231215,000000,3.61,3.84,3.565,3.83,1475414,0
+ADV.US,D,20231218,000000,3.84,3.95,3.735,3.81,756208,0
+ADV.US,D,20231219,000000,3.82,3.945,3.8,3.93,859123,0
+ADV.US,D,20231220,000000,3.95,4.05,3.85,3.85,727962,0
+ADV.US,D,20231221,000000,3.87,3.985,3.86,3.96,423205,0
+ADV.US,D,20231222,000000,3.97,4.05,3.9,3.94,461521,0
+ADV.US,D,20231226,000000,3.95,3.99,3.87,3.99,255391,0
+ADV.US,D,20231227,000000,3.99,4.04,3.9,4.01,321094,0
+ADV.US,D,20231228,000000,3.98,4.01,3.85,3.86,417027,0
+ADV.US,D,20231229,000000,3.82,3.87,3.59,3.62,963854,0
+ADV.US,D,20240102,000000,3.62,3.6999,3.58,3.6,539581,0
+ADV.US,D,20240103,000000,3.57,3.79,3.5,3.75,978747,0
+ADV.US,D,20240104,000000,3.75,3.76,3.62,3.62,463567,0
+ADV.US,D,20240105,000000,3.67,3.7,3.47,3.61,434344,0
+ADV.US,D,20240108,000000,3.54,3.805,3.2501,3.78,742076,0
+ADV.US,D,20240109,000000,3.65,3.805,3.65,3.72,590287,0
+ADV.US,D,20240110,000000,3.755,3.9,3.7,3.87,575373,0
+ADV.US,D,20240111,000000,3.84,3.965,3.77,3.91,574820,0
+ADV.US,D,20240112,000000,3.97,4.1262,3.805,3.84,919178,0
+ADV.US,D,20240116,000000,3.9,3.9,3.695,3.74,527545,0
+ADV.US,D,20240117,000000,3.67,3.75,3.51,3.68,497960,0
+ADV.US,D,20240118,000000,3.79,3.79,3.67,3.72,406608,0
+ADV.US,D,20240119,000000,3.75,3.9,3.69,3.88,559962,0
+ADV.US,D,20240122,000000,3.88,4.01,3.88,3.96,503748,0
+ADV.US,D,20240123,000000,4,4.06,3.83,3.97,736159,0
+ADV.US,D,20240124,000000,4,4.135,3.9,3.92,446059,0
+ADV.US,D,20240125,000000,3.99,4.1,3.945,4.06,510370,0
+ADV.US,D,20240126,000000,4.07,4.1,4.02,4.04,496848,0
+ADV.US,D,20240129,000000,4.03,4.39,3.99,4.38,812564,0
+ADV.US,D,20240130,000000,4.36,4.375,4.19,4.23,668727,0
+ADV.US,D,20240131,000000,4.13,4.2575,4.03,4.03,810681,0
+ADV.US,D,20240201,000000,4.22,4.22,4.031,4.14,416425,0
+ADV.US,D,20240202,000000,4.08,4.11,3.87,3.87,529521,0
+ADV.US,D,20240205,000000,3.85,3.86,3.68,3.68,438301,0
+ADV.US,D,20240206,000000,3.74,3.74,3.65,3.66,288359,0
+ADV.US,D,20240207,000000,3.76,4.04,3.6363,3.99,819297,0
+ADV.US,D,20240208,000000,3.99,4.08,3.79,3.89,522415,0
+ADV.US,D,20240209,000000,3.89,4.0007,3.85,3.95,648354,0
+ADV.US,D,20240212,000000,3.94,4.07,3.94,4,645249,0
+ADV.US,D,20240213,000000,3.85,3.91,3.72,3.75,611248,0
+ADV.US,D,20240214,000000,3.77,3.87,3.76,3.85,405872,0
+ADV.US,D,20240215,000000,3.9,4.075,3.775,4.04,642591,0
+ADV.US,D,20240216,000000,4.1,4.13,3.92,3.94,489144,0
+ADV.US,D,20240220,000000,3.87,4.045,3.82,4.02,421069,0
+ADV.US,D,20240221,000000,4.02,4.04,3.82,3.84,521335,0
+ADV.US,D,20240222,000000,3.82,3.93,3.82,3.86,397831,0
+ADV.US,D,20240223,000000,3.86,3.925,3.82,3.84,269361,0
+ADV.US,D,20240226,000000,3.82,3.92,3.8001,3.87,592211,0
+ADV.US,D,20240227,000000,3.9,4.05,3.9,3.99,497489,0
+ADV.US,D,20240228,000000,3.93,3.96,3.77,3.78,498123,0
+ADV.US,D,20240229,000000,4,4.27,3.68,3.81,1183191,0
+ADV.US,D,20240301,000000,3.93,4.005,3.84,3.86,523961,0
+ADV.US,D,20240304,000000,3.85,3.89,3.53,3.63,663580,0
+ADV.US,D,20240305,000000,3.62,3.81,3.52,3.65,584107,0
+ADV.US,D,20240306,000000,3.67,3.69,3.45,3.5,534617,0
+ADV.US,D,20240307,000000,3.62,3.79,3.6,3.74,378529,0
+ADV.US,D,20240308,000000,3.81,3.96,3.77,3.85,573207,0
+ADV.US,D,20240311,000000,3.84,3.93,3.83,3.91,351561,0
+ADV.US,D,20240312,000000,3.91,4.05,3.89,4.04,522371,0
+ADV.US,D,20240313,000000,4,4.11,4,4.05,415749,0
+ADV.US,D,20240314,000000,4.05,4.08,4,4.05,662447,0
+ADV.US,D,20240315,000000,4.05,4.31,4.05,4.25,1075412,0
+ADV.US,D,20240318,000000,4.25,4.28,4.115,4.21,983261,0
+ADV.US,D,20240319,000000,4.18,4.34,4.16,4.25,853137,0
+ADV.US,D,20240320,000000,4.2,4.28,4.155,4.24,571226,0
+ADV.US,D,20240321,000000,4.24,4.32,4.2,4.22,497277,0
+ADV.US,D,20240322,000000,4.22,4.23,4.18,4.2,329181,0
+ADV.US,D,20240325,000000,4.18,4.32,4.18,4.24,405606,0
+ADV.US,D,20240326,000000,4.74,4.95,4.42,4.43,1389793,0
+ADV.US,D,20240327,000000,4.5,4.51,4.245,4.27,798313,0
+ADV.US,D,20240328,000000,4.29,4.44,4.23,4.33,901911,0
+ADV.US,D,20240401,000000,4.39,4.445,4.25,4.29,564269,0
+ADV.US,D,20240402,000000,4.21,4.3,4.17,4.28,525526,0
+ADV.US,D,20240403,000000,4.43,4.43,4.26,4.35,552806,0
+ADV.US,D,20240404,000000,4.48,4.48,4.24,4.29,886790,0
+ADV.US,D,20240405,000000,4.27,4.405,4.24,4.26,952079,0
+ADV.US,D,20240408,000000,4.36,4.38,4.23,4.25,732405,0
+ADV.US,D,20240409,000000,4.25,4.31,4.165,4.3,797966,0
+ADV.US,D,20240410,000000,4.15,4.22,4.04,4.13,880247,0
+ADV.US,D,20240411,000000,4.05,4.395,4.05,4.33,944660,0
+ADV.US,D,20240412,000000,4.3,4.415,4.175,4.22,1004378,0
+ADV.US,D,20240415,000000,4.22,4.28,4.09,4.12,1534236,0
+ADV.US,D,20240416,000000,4.1,4.29,4.04,4.21,971766,0
+ADV.US,D,20240417,000000,4.24,4.31,4.24,4.26,666154,0
+ADV.US,D,20240418,000000,4.25,4.395,4.215,4.26,975227,0
+ADV.US,D,20240419,000000,4.23,4.3754,4.22,4.33,881278,0
+ADV.US,D,20240422,000000,4.33,4.53,4.3175,4.49,880603,0
+ADV.US,D,20240423,000000,4.51,4.82,4.51,4.68,1277341,0
+ADV.US,D,20240424,000000,4.71,4.8196,4.51,4.57,1222358,0
+ADV.US,D,20240425,000000,4.51,4.6,4.39,4.55,1094188,0
+ADV.US,D,20240426,000000,4.59,4.62,4.49,4.51,575491,0
+ADV.US,D,20240429,000000,4.51,4.535,4.32,4.33,533801,0
+ADV.US,D,20240430,000000,4.25,4.31,4.22,4.26,497299,0
+ADV.US,D,20240501,000000,4.25,4.56,4.25,4.42,760274,0
+ADV.US,D,20240502,000000,4.44,4.59,4.4,4.56,643579,0
+ADV.US,D,20240503,000000,4.66,4.71,4.535,4.55,539560,0
+ADV.US,D,20240506,000000,4.55,4.68,4.51,4.52,626633,0
+ADV.US,D,20240507,000000,4.45,4.52,4.28,4.28,623894,0
+ADV.US,D,20240508,000000,4.25,4.31,4.16,4.26,1157428,0
+ADV.US,D,20240509,000000,3.23,3.76,3.01,3.74,2272856,0
+ADV.US,D,20240510,000000,3.7,3.7,3.44,3.51,1292183,0
+ADV.US,D,20240513,000000,3.47,3.66,3.3,3.42,1698892,0
+ADV.US,D,20240514,000000,3.48,3.63,3.4,3.4,1147226,0
+ADV.US,D,20240515,000000,3.43,3.515,3.16,3.4,2140584,0
+ADV.US,D,20240516,000000,3.4,3.41,3.26,3.32,811820,0
+ADV.US,D,20240517,000000,3.34,3.41,3.3,3.37,805264,0
+ADV.US,D,20240520,000000,3.35,3.63,3.3375,3.62,1464893,0
+ADV.US,D,20240521,000000,3.59,3.65,3.49,3.52,945311,0
+ADV.US,D,20240522,000000,3.51,3.63,3.44,3.57,905093,0
+ADV.US,D,20240523,000000,3.61,3.62,3.43,3.47,781818,0
+ADV.US,D,20240524,000000,3.48,3.52,3.44,3.46,385957,0
+ADV.US,D,20240528,000000,3.5,3.57,3.483,3.54,870755,0
+ADV.US,D,20240529,000000,3.46,3.53,3.4,3.52,867173,0
+ADV.US,D,20240530,000000,3.55,3.58,3.46,3.46,936453,0
+ADV.US,D,20240531,000000,3.46,3.485,3.365,3.44,800157,0
+ADV.US,D,20240603,000000,3.48,3.48,3.23,3.24,836581,0
+ADV.US,D,20240604,000000,3.23,3.24,2.86,2.865,1267406,0
+ADV.US,D,20240605,000000,2.83,2.93,2.715,2.93,949568,0
+ADV.US,D,20240606,000000,2.95,3.08,2.93,2.98,1098123,0
+ADV.US,D,20240607,000000,2.96,3.12,2.925,3.02,963093,0
+ADV.US,D,20240610,000000,2.98,3.015,2.93,2.99,931623,0
+ADV.US,D,20240611,000000,2.95,3.03,2.9,3.01,707171,0
+ADV.US,D,20240612,000000,3.09,3.16,3.03,3.06,934977,0
+ADV.US,D,20240613,000000,3.07,3.11,2.785,2.93,1456687,0
+ADV.US,D,20240614,000000,2.82,2.9,2.73,2.78,1131182,0
+ADV.US,D,20240617,000000,2.78,3,2.75,2.99,982625,0
+ADV.US,D,20240618,000000,3,3.115,2.92,2.96,2954882,0
+ADV.US,D,20240620,000000,2.95,2.95,2.7,2.74,2462134,0
+ADV.US,D,20240621,000000,2.79,2.94,2.75,2.9,2970352,0
+ADV.US,D,20240624,000000,2.88,2.96,2.81,2.87,1885352,0
+ADV.US,D,20240625,000000,3.08,3.15,2.945,3.05,2142660,0
+ADV.US,D,20240626,000000,3.02,3.22,3.02,3.15,1393983,0
+ADV.US,D,20240627,000000,3.15,3.22,3.07,3.21,1445188,0
+ADV.US,D,20240628,000000,3.21,3.335,3.2,3.22,3825417,0
+ADV.US,D,20240701,000000,3.29,3.29,3.1,3.13,734717,0
+ADV.US,D,20240702,000000,3.13,3.18,3.095,3.18,577717,0
+ADV.US,D,20240703,000000,3.13,3.295,3.13,3.25,369298,0
+ADV.US,D,20240705,000000,3.23,3.33,3.17,3.24,812441,0
+ADV.US,D,20240708,000000,3.27,3.435,3.27,3.32,1103895,0
+ADV.US,D,20240709,000000,3.24,3.35,3.24,3.32,628488,0
+ADV.US,D,20240710,000000,3.34,3.38,3.29,3.34,424543,0
+ADV.US,D,20240711,000000,3.43,3.64,3.4203,3.64,1133317,0
+ADV.US,D,20240712,000000,3.67,3.79,3.655,3.73,1033898,0
+ADV.US,D,20240715,000000,3.76,3.935,3.75,3.92,1177654,0
+ADV.US,D,20240716,000000,3.95,4.135,3.95,4.09,1149317,0
+ADV.US,D,20240717,000000,4.04,4.06,3.86,3.89,1521584,0
+ADV.US,D,20240718,000000,3.84,3.91,3.46,3.71,706150,0
+ADV.US,D,20240719,000000,3.69,3.805,3.47,3.7,884523,0
+ADV.US,D,20240722,000000,3.78,3.805,3.645,3.76,1071712,0
+ADV.US,D,20240723,000000,3.76,3.83,3.68,3.77,553708,0
+ADV.US,D,20240724,000000,3.74,3.85,3.5,3.73,792202,0
+ADV.US,D,20240725,000000,3.74,3.92,3.52,3.67,1580418,0
+ADV.US,D,20240726,000000,3.78,3.93,3.765,3.93,804326,0
+ADV.US,D,20240729,000000,3.92,4.025,3.855,3.89,565526,0
+ADV.US,D,20240730,000000,3.89,4.05,3.62,4.01,740967,0
+ADV.US,D,20240731,000000,4.04,4.16,3.935,4.01,1257243,0
+ADV.US,D,20240801,000000,4.05,4.07,3.705,3.83,939806,0
+ADV.US,D,20240802,000000,3.6,3.78,3.57,3.67,929455,0
+ADV.US,D,20240805,000000,3.27,3.6,3.23,3.54,1011352,0
+ADV.US,D,20240806,000000,3.49,3.645,3.405,3.61,1178356,0
+ADV.US,D,20240807,000000,2.95,3.85,2.95,3.765,894336,0
+ADV.US,D,20240808,000000,3.77,3.885,3.66,3.755,551530,0
+ADV.US,D,20240809,000000,3.76,3.78,3.55,3.66,849578,0
+ADV.US,D,20240812,000000,3.63,3.72,3.555,3.62,624005,0
+ADV.US,D,20240813,000000,3.65,3.74,3.57,3.66,415842,0
+ADV.US,D,20240814,000000,3.67,3.7,3.51,3.52,346547,0
+ADV.US,D,20240815,000000,3.53,3.64,3.53,3.6,341820,0
+ADV.US,D,20240816,000000,3.59,3.6841,3.37,3.59,323813,0
+ADV.US,D,20240819,000000,3.59,3.755,3.58,3.72,358932,0
+ADV.US,D,20240820,000000,3.71,3.71,3.555,3.665,404504,0
+ADV.US,D,20240821,000000,3.71,3.79,3.67,3.74,732032,0
+ADV.US,D,20240822,000000,3.75,3.75,3.59,3.62,342019,0
+ADV.US,D,20240823,000000,3.62,3.8,3.58,3.78,912415,0
+ADV.US,D,20240826,000000,3.8,3.89,3.75,3.77,525783,0
+ADV.US,D,20240827,000000,3.73,3.8,3.65,3.76,842042,0
+ADV.US,D,20240828,000000,3.77,3.83,3.705,3.82,408516,0
+ADV.US,D,20240829,000000,3.82,3.875,3.75,3.82,752769,0
+ADV.US,D,20240830,000000,3.82,3.9,3.47,3.87,577777,0
+ADV.US,D,20240903,000000,3.82,3.83,3.67,3.74,513434,0
+ADV.US,D,20240904,000000,3.72,3.85,3.46,3.84,584761,0
+ADV.US,D,20240905,000000,3.85,3.92,3.81,3.91,439781,0
+ADV.US,D,20240906,000000,3.9,3.96,3.71,3.74,550365,0
+ADV.US,D,20240909,000000,3.72,3.72,3.25,3.39,1369426,0
+ADV.US,D,20240910,000000,3.38,3.63,3.35,3.62,536164,0
+ADV.US,D,20240911,000000,3.64,3.67,3.5103,3.63,409213,0
+ADV.US,D,20240912,000000,3.64,3.695,3.57,3.67,711175,0
+ADV.US,D,20240913,000000,3.74,3.93,3.735,3.91,512141,0
+ADV.US,D,20240916,000000,3.91,3.96,3.75,3.91,495579,0
+ADV.US,D,20240917,000000,3.97,3.97,3.845,3.91,579182,0
+ADV.US,D,20240918,000000,3.9,4.1,3.66,3.89,614387,0
+ADV.US,D,20240919,000000,4.05,4.05,3.91,4,536735,0
+ADV.US,D,20240920,000000,3.94,4,3.83,3.86,4060934,0
+ADV.US,D,20240923,000000,3.86,3.93,3.6,3.6,436236,0
+ADV.US,D,20240924,000000,3.62,3.73,3.58,3.7,408145,0
+ADV.US,D,20240925,000000,3.7,3.7,3.52,3.54,732560,0
+ADV.US,D,20240926,000000,3.6,3.61,3.48,3.5,467232,0
+ADV.US,D,20240927,000000,3.54,3.595,3.485,3.51,379422,0
+ADV.US,D,20240930,000000,3.47,3.49,3.3,3.43,1142088,0
+ADV.US,D,20241001,000000,3.4,3.405,3.31,3.32,486769,0
+ADV.US,D,20241002,000000,3.29,3.35,3.25,3.29,331466,0
+ADV.US,D,20241003,000000,3.24,3.27,2.99,3.13,623058,0
+ADV.US,D,20241004,000000,3.19,3.21,3.06,3.06,468582,0
+ADV.US,D,20241007,000000,3.06,3.09,2.95,3.05,1395151,0
+ADV.US,D,20241008,000000,3.05,3.16,3.035,3.14,358995,0
+ADV.US,D,20241009,000000,3.13,3.2,3.07,3.1,377271,0
+ADV.US,D,20241010,000000,3.09,3.12,3.03,3.06,231901,0
+ADV.US,D,20241011,000000,3.05,3.165,3.04,3.16,237562,0
+ADV.US,D,20241014,000000,3.15,3.275,3.12,3.27,244813,0
+ADV.US,D,20241015,000000,3.27,3.31,3.18,3.19,406849,0
+ADV.US,D,20241016,000000,3.24,3.3,3.17,3.18,380732,0
+ADV.US,D,20241017,000000,3.16,3.2,3.055,3.16,649539,0
+ADV.US,D,20241018,000000,3.18,3.35,3.12,3.14,559056,0
+ADV.US,D,20241021,000000,3.12,3.155,2.995,3.02,403811,0
+ADV.US,D,20241022,000000,3,3.13,3,3.12,454522,0
+ADV.US,D,20241023,000000,3.09,3.135,2.98,3.06,295909,0
+ADV.US,D,20241024,000000,3.09,3.145,3.08,3.1,240944,0
+ADV.US,D,20241025,000000,3.14,3.16,3.0708,3.1,236511,0
+ADV.US,D,20241028,000000,3.16,3.24,3.16,3.17,254087,0
+ADV.US,D,20241029,000000,3.14,3.15,3.05,3.11,240167,0
+ADV.US,D,20241030,000000,3.1,3.2,3.06,3.15,259520,0
+ADV.US,D,20241031,000000,3.17,3.185,3.06,3.06,315977,0
+ADV.US,D,20241101,000000,3.07,3.27,3.07,3.21,433023,0
+ADV.US,D,20241104,000000,3.21,3.3,3.16,3.23,258908,0
+ADV.US,D,20241105,000000,3.23,3.29,3.18,3.27,319198,0
+ADV.US,D,20241106,000000,3.46,3.56,3.26,3.35,870136,0
+ADV.US,D,20241107,000000,3.25,3.74,2.92,3.73,955431,0
+ADV.US,D,20241108,000000,3.63,4.04,3.56,3.69,1297895,0
+ADV.US,D,20241111,000000,3.72,3.725,3.29,3.3,659397,0
+ADV.US,D,20241112,000000,3.24,3.39,3.21,3.295,747661,0
+ADV.US,D,20241113,000000,3.37,3.59,3.24,3.28,760068,0
+ADV.US,D,20241114,000000,3.31,3.4,3.22,3.24,1039279,0
+ADV.US,D,20241115,000000,3.27,3.3,3.045,3.1,828445,0
+ADV.US,D,20241118,000000,3.1,3.2493,3.1,3.22,383678,0
+ADV.US,D,20241119,000000,3.17,3.38,3.165,3.37,311451,0
+ADV.US,D,20241120,000000,3.37,3.4,3.295,3.39,343228,0
+ADV.US,D,20241121,000000,3.395,3.49,3.32,3.44,352834,0
+ADV.US,D,20241122,000000,3.45,3.605,3.39,3.6,530194,0
+ADV.US,D,20241125,000000,3.6,3.755,3.58,3.6,620290,0
+ADV.US,D,20241126,000000,3.58,3.6,3.49,3.55,290991,0
+ADV.US,D,20241127,000000,3.59,3.66,3.5,3.51,248520,0
+ADV.US,D,20241129,000000,3.55,3.6,3.51,3.56,184116,0
+ADV.US,D,20241202,000000,3.53,3.72,3.505,3.71,651191,0
+ADV.US,D,20241203,000000,3.72,3.72,3.58,3.64,379684,0
+ADV.US,D,20241204,000000,3.64,3.64,3.56,3.57,347137,0
+ADV.US,D,20241205,000000,3.57,3.57,3.445,3.45,534017,0
+ADV.US,D,20241206,000000,3.48,3.55,3.46,3.52,287741,0
+ADV.US,D,20241209,000000,3.54,3.62,3.42,3.44,214515,0
+ADV.US,D,20241210,000000,3.39,3.525,3.3401,3.49,348393,0
+ADV.US,D,20241211,000000,3.53,3.54,3.435,3.45,634716,0
+ADV.US,D,20241212,000000,3.44,3.48,3.38,3.47,290559,0
+ADV.US,D,20241213,000000,3.43,3.47,3.36,3.45,261394,0
+ADV.US,D,20241216,000000,3.43,3.45,3.265,3.31,419325,0
+ADV.US,D,20241217,000000,3.29,3.335,3.205,3.29,338681,0
+ADV.US,D,20241218,000000,3.29,3.37,3.045,3.12,378895,0
+ADV.US,D,20241219,000000,3.15,3.1789,3.085,3.13,265063,0
+ADV.US,D,20241220,000000,3.1,3.195,3.06,3.11,647444,0
+ADV.US,D,20241223,000000,3.17,3.17,2.97,2.99,206045,0
+ADV.US,D,20241224,000000,3,3.05,2.96,3.05,104750,0
+ADV.US,D,20241226,000000,3.02,3.07,3,3.03,195771,0
+ADV.US,D,20241227,000000,2.99,3.015,2.83,2.97,349902,0
+ADV.US,D,20241230,000000,2.93,2.935,2.8605,2.91,141295,0
+ADV.US,D,20241231,000000,2.95,2.98,2.875,2.92,260396,0
+ADV.US,D,20250102,000000,2.93,2.935,2.71,2.81,479380,0
+ADV.US,D,20250103,000000,2.81,2.85,2.76,2.84,263888,0
+ADV.US,D,20250106,000000,2.78,2.855,2.64,2.65,283918,0
+ADV.US,D,20250107,000000,2.67,2.72,2.625,2.66,433444,0
+ADV.US,D,20250108,000000,2.68,2.68,2.555,2.63,436661,0
+ADV.US,D,20250110,000000,2.58,2.585,2.38,2.38,381252,0
+ADV.US,D,20250113,000000,2.38,2.45,2.28,2.3,646299,0
+ADV.US,D,20250114,000000,2.36,2.36,2.22,2.3,582966,0
+ADV.US,D,20250115,000000,2.37,2.43,2.33,2.38,453283,0
+ADV.US,D,20250116,000000,2.38,2.45,2.285,2.43,599233,0
+ADV.US,D,20250117,000000,2.47,2.56,2.46,2.52,466120,0
+ADV.US,D,20250121,000000,2.54,2.62,2.49,2.61,501148,0
+ADV.US,D,20250122,000000,2.61,2.74,2.61,2.7,521870,0
+ADV.US,D,20250123,000000,2.67,2.68,2.565,2.62,582804,0
+ADV.US,D,20250124,000000,2.6,2.675,2.6,2.65,319596,0
+ADV.US,D,20250127,000000,2.63,2.95,2.625,2.9,721844,0
+ADV.US,D,20250128,000000,2.88,2.89,2.765,2.81,249214,0
+ADV.US,D,20250129,000000,2.81,2.82,2.71,2.74,283892,0
+ADV.US,D,20250130,000000,2.75,2.82,2.705,2.72,156915,0
+ADV.US,D,20250131,000000,2.71,2.73,2.59,2.64,357038,0
+ADV.US,D,20250203,000000,2.57,2.66,2.555,2.62,320203,0
+ADV.US,D,20250204,000000,2.6,2.68,2.6,2.67,205392,0
+ADV.US,D,20250205,000000,2.69,2.745,2.64,2.74,288256,0
+ADV.US,D,20250206,000000,2.76,2.825,2.725,2.74,249561,0
+ADV.US,D,20250207,000000,2.72,2.74,2.63,2.73,348608,0
+ADV.US,D,20250210,000000,2.75,2.7773,2.65,2.66,355695,0
+ADV.US,D,20250211,000000,2.63,2.82,2.63,2.76,331461,0
+ADV.US,D,20250212,000000,2.74,2.78,2.68,2.7,205130,0
+ADV.US,D,20250213,000000,2.72,2.765,2.67,2.75,245879,0
+ADV.US,D,20250214,000000,2.78,2.84,2.695,2.71,208787,0
+ADV.US,D,20250218,000000,2.71,2.74,2.63,2.65,256392,0
+ADV.US,D,20250219,000000,2.62,2.635,2.455,2.5,333999,0
+ADV.US,D,20250220,000000,2.47,2.505,2.42,2.48,337864,0
+ADV.US,D,20250221,000000,2.52,2.561,2.445,2.45,284420,0
+ADV.US,D,20250224,000000,2.47,2.69,2.43,2.645,464690,0
+ADV.US,D,20250225,000000,2.65,2.671,2.585,2.59,379388,0
+ADV.US,D,20250226,000000,2.56,2.57,2.455,2.49,320451,0
+ADV.US,D,20250227,000000,2.54,2.54,2.445,2.5,207501,0
+ADV.US,D,20250228,000000,2.5,2.54,2.48,2.51,572271,0
+ADV.US,D,20250303,000000,2.49,2.53,2.315,2.35,368995,0
+ADV.US,D,20250304,000000,2.32,2.36,2.26,2.3,450624,0
+ADV.US,D,20250305,000000,2.31,2.4193,2.31,2.39,432695,0
+ADV.US,D,20250306,000000,2.35,2.455,2.335,2.36,383474,0
+ADV.US,D,20250307,000000,2.35,2.4664,2.035,2.15,806281,0
+ADV.US,D,20250310,000000,2.08,2.09,1.82,1.82,694218,0
+ADV.US,D,20250311,000000,1.8,1.8093,1.53,1.605,1507919,0
+ADV.US,D,20250312,000000,1.62,1.7694,1.62,1.69,1540455,0
+ADV.US,D,20250313,000000,1.8,2.02,1.63,1.64,2128420,0
+ADV.US,D,20250314,000000,1.65,1.765,1.635,1.7,1034370,0
+ADV.US,D,20250317,000000,1.68,1.76,1.56,1.58,677213,0
+ADV.US,D,20250318,000000,1.56,1.6,1.51,1.55,851184,0
+ADV.US,D,20250319,000000,1.59,1.79,1.59,1.75,1182048,0
+ADV.US,D,20250320,000000,1.72,1.76,1.64,1.66,554117,0
+ADV.US,D,20250321,000000,1.66,1.805,1.66,1.76,2423538,0
+ADV.US,D,20250324,000000,1.78,1.83,1.625,1.65,760312,0
+ADV.US,D,20250325,000000,1.64,1.64,1.555,1.56,540247,0
+ADV.US,D,20250326,000000,1.57,1.61,1.545,1.58,473682,0
+ADV.US,D,20250327,000000,1.57,1.71,1.55,1.59,679916,0
+ADV.US,D,20250328,000000,1.6,1.61,1.47,1.49,906568,0
+ADV.US,D,20250331,000000,1.45,1.51,1.4324,1.51,453358,0
+ADV.US,D,20250401,000000,1.48,1.52,1.42,1.42,288096,0
+ADV.US,D,20250402,000000,1.4,1.45,1.38,1.45,256213,0
+ADV.US,D,20250403,000000,1.38,1.4269,1.3,1.31,476547,0
+ADV.US,D,20250404,000000,1.27,1.34,1.24,1.3,563475,0
+ADV.US,D,20250407,000000,1.24,1.3,1.19,1.25,799997,0
+ADV.US,D,20250408,000000,1.28,1.321,1.13,1.14,704073,0
+ADV.US,D,20250409,000000,1.14,1.3699,1.11,1.36,851366,0
+ADV.US,D,20250410,000000,1.36,1.37,1.22,1.28,838133,0
+ADV.US,D,20250411,000000,1.28,1.28,1.175,1.2,628867,0
+ADV.US,D,20250414,000000,1.24,1.256,1.15,1.19,695262,0
+ADV.US,D,20250415,000000,1.19,1.275,1.19,1.23,409189,0
+ADV.US,D,20250416,000000,1.21,1.27,1.18,1.25,494474,0
+ADV.US,D,20250417,000000,1.25,1.27,1.19,1.22,411578,0
+ADV.US,D,20250421,000000,1.2,1.24,1.17,1.23,382264,0
+ADV.US,D,20250422,000000,1.23,1.31,1.205,1.29,354388,0
+ADV.US,D,20250423,000000,1.36,1.395,1.285,1.31,387412,0
+ADV.US,D,20250424,000000,1.32,1.3599,1.2804,1.3,312495,0
+ADV.US,D,20250425,000000,1.33,1.3363,1.27,1.33,241844,0
+ADV.US,D,20250428,000000,1.32,1.355,1.275,1.34,212503,0
+ADV.US,D,20250429,000000,1.33,1.37,1.31,1.34,359656,0
+ADV.US,D,20250430,000000,1.33,1.35,1.28,1.34,343368,0
+ADV.US,D,20250501,000000,1.34,1.41,1.305,1.32,366428,0
+ADV.US,D,20250502,000000,1.34,1.405,1.3245,1.38,226091,0
+ADV.US,D,20250505,000000,1.38,1.38,1.32,1.33,176124,0
+ADV.US,D,20250506,000000,1.29,1.3265,1.28,1.29,181510,0
+ADV.US,D,20250507,000000,1.35,1.35,1.27,1.3,455755,0
+ADV.US,D,20250508,000000,1.3,1.38,1.29,1.38,237695,0
+ADV.US,D,20250509,000000,1.38,1.48,1.34,1.47,655971,0
+ADV.US,D,20250512,000000,1.48,1.5508,1.2,1.205,826639,0
+ADV.US,D,20250513,000000,1.24,1.25,1.12,1.13,678339,0
+ADV.US,D,20250514,000000,1.12,1.205,1.055,1.12,1149093,0
+ADV.US,D,20250515,000000,1.12,1.14,1.04,1.09,586394,0
+ADV.US,D,20250516,000000,1.12,1.37,1.0804,1.26,1417532,0
+ADV.US,D,20250519,000000,1.22,1.28,1.205,1.24,554992,0
+ADV.US,D,20250520,000000,1.21,1.3,1.21,1.25,456069,0
+ADV.US,D,20250521,000000,1.28,1.28,1.16,1.17,506520,0
+ADV.US,D,20250522,000000,1.17,1.2,1.15,1.16,669940,0
+ADV.US,D,20250523,000000,1.14,1.15,1.11,1.12,317621,0
+ADV.US,D,20250527,000000,1.13,1.33,1.12,1.28,966064,0
+ADV.US,D,20250528,000000,1.27,1.31,1.24,1.24,289526,0
+ADV.US,D,20250529,000000,1.28,1.32,1.24,1.24,295988,0
+ADV.US,D,20250530,000000,1.24,1.27,1.16,1.19,1975076,0
+ADV.US,D,20250602,000000,1.18,1.24,1.15,1.15,496509,0
+ADV.US,D,20250603,000000,1.17,1.365,1.17,1.35,977939,0
+ADV.US,D,20250604,000000,1.36,1.455,1.23,1.25,712763,0
+ADV.US,D,20250605,000000,1.24,1.29,1.21,1.22,364828,0
+ADV.US,D,20250606,000000,1.26,1.335,1.2449,1.3,432048,0
+ADV.US,D,20250609,000000,1.36,1.495,1.34,1.43,606375,0
+ADV.US,D,20250610,000000,1.4,1.49,1.37,1.47,632366,0
+ADV.US,D,20250611,000000,1.45,1.74,1.44,1.65,2039224,0
+ADV.US,D,20250612,000000,1.62,1.64,1.5293,1.54,736506,0
+ADV.US,D,20250613,000000,1.5,1.555,1.42,1.44,694943,0
+ADV.US,D,20250616,000000,1.45,1.565,1.4307,1.55,513963,0
+ADV.US,D,20250617,000000,1.52,1.7,1.52,1.57,551788,0
+ADV.US,D,20250618,000000,1.56,1.6,1.52,1.58,504933,0
+ADV.US,D,20250620,000000,1.62,1.695,1.54,1.63,1993053,0
+ADV.US,D,20250623,000000,1.62,1.62,1.4492,1.51,299215,0
+ADV.US,D,20250624,000000,1.52,1.5885,1.49,1.495,351170,0
+ADV.US,D,20250625,000000,1.49,1.545,1.32,1.33,702499,0
+ADV.US,D,20250626,000000,1.32,1.3795,1.28,1.34,445158,0
+ADV.US,D,20250627,000000,1.33,1.37,1.285,1.31,1504349,0
+ADV.US,D,20250630,000000,1.31,1.36,1.3,1.32,509852,0
+ADV.US,D,20250701,000000,1.3,1.445,1.28,1.41,1895899,0
+ADV.US,D,20250702,000000,1.42,1.56,1.3951,1.55,765541,0
+ADV.US,D,20250703,000000,1.57,1.61,1.52,1.57,783447,0
+ADV.US,D,20250707,000000,1.55,1.67,1.52,1.55,894117,0
+ADV.US,D,20250708,000000,1.56,1.61,1.54,1.6,293357,0
+ADV.US,D,20250709,000000,1.62,1.655,1.55,1.59,291875,0
+ADV.US,D,20250710,000000,1.58,1.67,1.57,1.63,324025,0
+ADV.US,D,20250711,000000,1.63,1.63,1.53,1.54,323210,0
+ADV.US,D,20250714,000000,1.52,1.545,1.41,1.42,299972,0
+ADV.US,D,20250715,000000,1.42,1.4799,1.35,1.36,478852,0
+ADV.US,D,20250716,000000,1.36,1.4,1.33,1.35,606885,0
+ADV.US,D,20250717,000000,1.37,1.505,1.36,1.5,3678577,0
+ADV.US,D,20250718,000000,1.53,1.53,1.435,1.46,394057,0
+ADV.US,D,20250721,000000,1.47,1.52,1.4511,1.48,228831,0
+ADV.US,D,20250722,000000,1.48,1.61,1.475,1.6,720932,0
+ADV.US,D,20250723,000000,1.6,1.795,1.59,1.77,1082785,0
+ADV.US,D,20250724,000000,1.77,1.815,1.49,1.5,696023,0
+ADV.US,D,20250725,000000,1.53,1.608,1.465,1.6,397539,0
+ADV.US,D,20250728,000000,1.6,1.615,1.53,1.53,328139,0
+ADV.US,D,20250729,000000,1.55,1.555,1.415,1.43,419911,0
+ADV.US,D,20250730,000000,1.44,1.475,1.35,1.37,1305392,0
+ADV.US,D,20250731,000000,1.36,1.4,1.3,1.37,1056729,0
+ADV.US,D,20250801,000000,1.32,1.35,1.28,1.3,465599,0
+ADV.US,D,20250804,000000,1.3,1.37,1.28,1.36,311417,0
+ADV.US,D,20250805,000000,1.36,1.39,1.31,1.34,334352,0
+ADV.US,D,20250806,000000,1.35,1.415,1.34,1.34,1008964,0
+ADV.US,D,20250807,000000,1.33,1.655,1.31,1.64,3493409,0
+ADV.US,D,20250808,000000,1.64,1.88,1.635,1.84,1736921,0
+ADV.US,D,20250811,000000,1.895,2.145,1.83,1.885,1884647,0
+ADV.US,D,20250812,000000,1.89,1.99,1.6401,1.86,935188,0
+ADV.US,D,20250813,000000,1.88,2.02,1.84,1.86,748990,0
+ADV.US,D,20250814,000000,1.81,1.87,1.7501,1.82,504642,0
+ADV.US,D,20250815,000000,1.84,1.84,1.72,1.8,810364,0
+ADV.US,D,20250818,000000,1.81,1.915,1.81,1.85,893081,0
+ADV.US,D,20250819,000000,1.85,1.89,1.77,1.78,1137107,0
+ADV.US,D,20250820,000000,1.76,1.8,1.62,1.67,642163,0
+ADV.US,D,20250821,000000,1.65,1.7,1.625,1.66,886006,0
+ADV.US,D,20250822,000000,1.7,1.95,1.686,1.89,915753,0
+ADV.US,D,20250825,000000,1.87,1.94,1.82,1.87,940971,0
+ADV.US,D,20250826,000000,1.87,1.88,1.78,1.79,1222374,0
+ADV.US,D,20250827,000000,1.8,1.84,1.7601,1.84,312487,0
+ADV.US,D,20250828,000000,1.85,1.9,1.8,1.84,265888,0
+ADV.US,D,20250829,000000,1.85,1.88,1.81,1.82,218807,0
+ADV.US,D,20250902,000000,1.77,1.8,1.725,1.73,391736,0
+ADV.US,D,20250903,000000,1.72,1.7408,1.69,1.69,313196,0
+ADV.US,D,20250904,000000,1.7,1.755,1.685,1.74,415861,0
+ADV.US,D,20250905,000000,1.75,1.795,1.735,1.78,432629,0
+ADV.US,D,20250908,000000,1.78,1.93,1.76,1.92,984932,0
+ADV.US,D,20250909,000000,1.92,1.93,1.82,1.91,753255,0
+ADV.US,D,20250910,000000,1.89,1.91,1.78,1.84,660073,0
+ADV.US,D,20250911,000000,1.86,1.93,1.85,1.9,480216,0
+ADV.US,D,20250912,000000,1.88,1.92,1.85,1.9,526746,0
+ADV.US,D,20250915,000000,1.91,2.05,1.9,1.96,655165,0
+ADV.US,D,20250916,000000,1.95,1.95,1.77,1.88,638208,0
+ADV.US,D,20250917,000000,1.88,1.99,1.86,1.86,545352,0
+ADV.US,D,20250918,000000,1.88,1.94,1.86,1.89,584786,0
+ADV.US,D,20250919,000000,1.88,1.89,1.745,1.77,4817214,0
+ADV.US,D,20250922,000000,1.74,1.77,1.7,1.74,836608,0
+ADV.US,D,20250923,000000,1.75,1.79,1.725,1.75,319261,0
+ADV.US,D,20250924,000000,1.75,1.775,1.715,1.74,408228,0
+ADV.US,D,20250925,000000,1.73,1.73,1.6,1.61,424879,0
+ADV.US,D,20250926,000000,1.62,1.62,1.55,1.56,480483,0
+ADV.US,D,20250929,000000,1.55,1.56,1.51,1.54,795176,0
+ADV.US,D,20250930,000000,1.51,1.55,1.51,1.53,408821,0
+ADV.US,D,20251001,000000,1.51,1.56,1.5,1.5,421917,0
+ADV.US,D,20251002,000000,1.5,1.5,1.44,1.46,472999,0
+ADV.US,D,20251003,000000,1.46,1.53,1.46,1.49,385898,0
+ADV.US,D,20251006,000000,1.49,1.53,1.465,1.52,616129,0
+ADV.US,D,20251007,000000,1.52,1.545,1.46,1.46,280403,0
+ADV.US,D,20251008,000000,1.47,1.55,1.46,1.5,303911,0
+ADV.US,D,20251009,000000,1.49,1.525,1.49,1.52,361460,0
+ADV.US,D,20251010,000000,1.51,1.55,1.47,1.48,477216,0
+ADV.US,D,20251013,000000,1.46,1.505,1.3806,1.44,615547,0
+ADV.US,D,20251014,000000,1.41,1.515,1.39,1.5,405456,0
+ADV.US,D,20251015,000000,1.52,1.58,1.45,1.49,365213,0
+ADV.US,D,20251016,000000,1.49,1.52,1.43,1.44,234166,0
+ADV.US,D,20251017,000000,1.43,1.447,1.35,1.37,327452,0
+ADV.US,D,20251020,000000,1.38,1.42,1.36,1.37,617223,0
+ADV.US,D,20251021,000000,1.38,1.49,1.35,1.45,298419,0
+ADV.US,D,20251022,000000,1.47,1.47,1.42,1.44,321943,0
+ADV.US,D,20251023,000000,1.45,1.495,1.4,1.45,318785,0
+ADV.US,D,20251024,000000,1.46,1.5265,1.46,1.5,202892,0
+ADV.US,D,20251027,000000,1.5,1.53,1.45,1.46,294674,0
+ADV.US,D,20251028,000000,1.44,1.47,1.43,1.43,241577,0
+ADV.US,D,20251029,000000,1.42,1.42,1.35,1.36,265614,0
+ADV.US,D,20251030,000000,1.34,1.415,1.28,1.295,506285,0
+ADV.US,D,20251031,000000,1.3,1.3098,1.26,1.28,683356,0
+ADV.US,D,20251103,000000,1.3,1.3,1.24,1.27,382662,0
+ADV.US,D,20251104,000000,1.26,1.275,1.22,1.23,346009,0
+ADV.US,D,20251105,000000,1.23,1.31,1.225,1.23,1244575,0
+ADV.US,D,20251106,000000,1.23,1.31,1.1235,1.2,1104702,0
+ADV.US,D,20251107,000000,1.21,1.25,1.12,1.13,593173,0
+ADV.US,D,20251110,000000,1.16,1.365,1.15,1.27,1118401,0
+ADV.US,D,20251111,000000,1.29,1.39,1.27,1.34,825200,0
+ADV.US,D,20251112,000000,1.34,1.38,1.275,1.3,469149,0
+ADV.US,D,20251113,000000,1.3,1.31,1.19,1.2,348514,0
+ADV.US,D,20251114,000000,1.18,1.19,1.14,1.15,352380,0
+ADV.US,D,20251117,000000,1.13,1.16,1.065,1.08,409226,0
+ADV.US,D,20251118,000000,1.08,1.0991,1.05,1.07,352327,0
+ADV.US,D,20251119,000000,1.1,1.11,1.03,1.03,412654,0
+ADV.US,D,20251120,000000,1.07,1.08,0.95,0.9583,650595,0
+ADV.US,D,20251121,000000,0.9583,1.03,0.9583,0.997,508513,0
+ADV.US,D,20251124,000000,1.02,1.02,0.904,0.9103,722927,0
+ADV.US,D,20251125,000000,0.9039,0.95,0.9039,0.9152,341878,0
+ADV.US,D,20251126,000000,0.91,0.9401,0.8953,0.9397,576440,0
+ADV.US,D,20251128,000000,0.9397,0.97,0.9397,0.9496,197333,0
+ADV.US,D,20251201,000000,0.9387,0.99,0.92,0.9291,534847,0
+ADV.US,D,20251202,000000,0.97,0.97,0.9,0.9129,730454,0
+ADV.US,D,20251203,000000,0.9399,0.9606,0.9254,0.9606,502712,0
+ADV.US,D,20251204,000000,0.9692,1.015,0.9606,0.9644,428653,0
+ADV.US,D,20251205,000000,0.96,0.96,0.8511,0.8604,1043574,0
+ADV.US,D,20251208,000000,0.8951,0.94,0.8315,0.8634,1545568,0
+ADV.US,D,20251209,000000,0.8634,0.92,0.8602,0.8818,771344,0
+ADV.US,D,20251210,000000,0.87,0.9124,0.87,0.898,556836,0
+ADV.US,D,20251211,000000,0.898,0.9799,0.892951,0.9647,865580,0
+ADV.US,D,20251212,000000,0.9647,0.98,0.8946,0.898,546936,0
+ADV.US,D,20251215,000000,0.922,0.922,0.84,0.84,2142275,0
+ADV.US,D,20251216,000000,0.85,0.9,0.801,0.8393,2317795,0
+ADV.US,D,20251217,000000,0.826,0.8513,0.816,0.8513,2255929,0
+ADV.US,D,20251218,000000,0.8598,0.9128,0.84,0.9128,1761315,0
+ADV.US,D,20251219,000000,0.91,0.935,0.8565,0.9137,3785015,0
+ADV.US,D,20251222,000000,0.8929,0.93035,0.8565,0.8993,767804,0
+ADV.US,D,20251223,000000,0.8824,0.9076,0.8538,0.8538,668601,0
+ADV.US,D,20251224,000000,0.8553,0.897,0.8514,0.8823,377726,0
+ADV.US,D,20251226,000000,0.89,0.916,0.8404,0.8894,452015,0
+ADV.US,D,20251229,000000,0.89,0.9,0.84615,0.8602,456454,0
+ADV.US,D,20251230,000000,0.85,0.8898,0.85,0.8577,475594,0
+ADV.US,D,20251231,000000,0.8577,0.8896,0.8211,0.88,1228442,0
+ADV.US,D,20260102,000000,0.85,0.88,0.79,0.8162,1504574,0
+ADV.US,D,20260105,000000,0.81,0.8473,0.7901,0.8307,770647,0
+ADV.US,D,20260106,000000,0.84,0.9189,0.8277,0.9154,670508,0
+ADV.US,D,20260107,000000,0.9069,0.9134,0.8625,0.8873,426631,0
+ADV.US,D,20260108,000000,0.8793,0.8899,0.8616,0.8724,811764,0
+ADV.US,D,20260109,000000,0.87,0.8862,0.84044,0.88,562697,0
+ADV.US,D,20260112,000000,0.88,0.8988,0.8653,0.8742,342786,0
+ADV.US,D,20260113,000000,0.8767,0.8984,0.816,0.8328,492959,0
+ADV.US,D,20260114,000000,0.83,0.851299,0.7926,0.7984,462477,0
+ADV.US,D,20260115,000000,0.8078,0.8357,0.78,0.8188,449859,0
+ADV.US,D,20260116,000000,0.83,0.84,0.812,0.8311,253439,0
+ADV.US,D,20260120,000000,0.81,0.8299,0.785,0.7909,419162,0
+ADV.US,D,20260121,000000,0.79,0.8209,0.76,0.7969,1004008,0
+ADV.US,D,20260122,000000,0.795,0.8598,0.79001,0.835,678236,0
+ADV.US,D,20260123,000000,0.84,0.8548,0.8161,0.8492,827346,0
+ADV.US,D,20260126,000000,0.8566,1.04,0.8401,0.99,1366283,0
+ADV.US,D,20260127,000000,1.02,1.03,0.9109,0.9678,748649,0
+ADV.US,D,20260128,000000,0.9678,1.04,0.9303,1.03,518736,0
+ADV.US,D,20260129,000000,1.04,1.04,0.9441,1.03,590831,0
+ADV.US,D,20260130,000000,0.9919,1.085,0.985,1.08,939393,0
+ADV.US,D,20260202,000000,1.07,1.15,1.035,1.14,924154,0
+ADV.US,D,20260203,000000,1.14,1.14,0.9507,0.9775,692423,0
+ADV.US,D,20260204,000000,0.97,0.9711,0.7708,0.7711,1928553,0
+ADV.US,D,20260205,000000,0.7633,0.7969,0.7255,0.7327,1198625,0
+ADV.US,D,20260206,000000,0.7327,0.772,0.7276,0.7601,771949,0
+ADV.US,D,20260209,000000,0.76,0.76,0.682715,0.6921,601441,0
+ADV.US,D,20260210,000000,0.71,0.7596,0.6221,0.6221,723538,0
+ADV.US,D,20260211,000000,0.6346,0.6346,0.5334,0.5951,1386045,0
+ADV.US,D,20260212,000000,0.6,0.6943,0.56415,0.6106,699775,0
+ADV.US,D,20260213,000000,0.6276,0.6398,0.5784,0.58,427122,0
+ADV.US,D,20260217,000000,0.59,0.6199,0.5528,0.59,797903,0
+ADV.US,D,20260218,000000,0.59,0.6174,0.586,0.5999,309205,0
diff --git a/daily/us/nasdaq stocks/1/aeis.us.txt b/daily/us/nasdaq stocks/1/aeis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6394f319b81f3447456435d7edd866fa39a239ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aeis.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEIS.US,D,20050225,000000,9.28727,9.53392,9.21781,9.43566,381270.2546644,0
+AEIS.US,D,20050228,000000,9.31697,9.55385,9.20795,9.22768,314807.45731845,0
+AEIS.US,D,20050301,000000,9.31697,9.42599,9.0196,9.31697,387697.47700071,0
+AEIS.US,D,20050302,000000,9.24762,9.35673,8.98991,9.26754,657942.85945409,0
+AEIS.US,D,20050303,000000,9.26754,9.48509,9.21781,9.40626,352263.9644453,0
+AEIS.US,D,20050304,000000,9.49505,9.61365,9.27731,9.41612,235426.99671953,0
+AEIS.US,D,20050307,000000,9.23765,9.75316,9.23765,9.42599,276618.4174351,0
+AEIS.US,D,20050308,000000,9.98234,10.0113,9.50402,9.57378,593322.43216427,0
+AEIS.US,D,20050309,000000,9.78306,9.92257,9.61365,9.71331,515556.55403827,0
+AEIS.US,D,20050310,000000,9.82292,10.1907,9.64355,9.87275,782385.12274378,0
+AEIS.US,D,20050311,000000,9.90264,10.1607,9.63358,9.67344,515324.75257696,0
+AEIS.US,D,20050314,000000,9.82292,10.0511,9.64355,9.73323,377869.496429,0
+AEIS.US,D,20050315,000000,9.84286,10.0213,9.67344,9.75316,440988.73330274,0
+AEIS.US,D,20050316,000000,9.69337,10.1209,9.59371,9.60368,410081.87179479,0
+AEIS.US,D,20050317,000000,9.66347,9.78306,9.44563,9.60368,394954.56863791,0
+AEIS.US,D,20050318,000000,9.66347,9.70334,9.15843,9.21781,728532.92697478,0
+AEIS.US,D,20050321,000000,9.26754,9.3963,9.09883,9.21781,232974.51718949,0
+AEIS.US,D,20050322,000000,9.25757,9.34677,9.09883,9.21781,490319.29537189,0
+AEIS.US,D,20050323,000000,9.21781,9.3963,9.14847,9.35673,270555.45453799,0
+AEIS.US,D,20050324,000000,9.40626,9.47513,9.26754,9.26754,430707.18450369,0
+AEIS.US,D,20050328,000000,9.27731,9.50402,9.17836,9.20795,261093.74034453,0
+AEIS.US,D,20050329,000000,9.20795,9.24762,8.97008,8.97008,269344.2668159,0
+AEIS.US,D,20050330,000000,8.92045,9.26754,8.82149,9.25757,403783.09355826,0
+AEIS.US,D,20050331,000000,9.1684,9.58375,9.1684,9.58375,407161.775464,0
+AEIS.US,D,20050401,000000,9.87275,10.0013,9.31697,9.61365,483876.01752311,0
+AEIS.US,D,20050404,000000,9.67344,9.67344,9.42599,9.60368,189980.86519898,0
+AEIS.US,D,20050405,000000,9.70334,9.75316,9.46546,9.61365,283121.90345565,0
+AEIS.US,D,20050406,000000,9.72326,9.98234,9.70334,9.76313,296289.43062146,0
+AEIS.US,D,20050407,000000,9.83289,9.90264,9.64355,9.90264,112989.66554975,0
+AEIS.US,D,20050408,000000,9.92257,9.96243,9.67344,9.69337,142184.60804039,0
+AEIS.US,D,20050411,000000,9.70334,9.90264,9.66347,9.87275,285439.91806873,0
+AEIS.US,D,20050412,000000,9.90264,9.9724,9.56382,9.95246,214651.16358121,0
+AEIS.US,D,20050413,000000,10.0013,10.0013,9.30701,9.35673,357689.72419119,0
+AEIS.US,D,20050414,000000,9.44563,9.46546,9.1684,9.44563,260817.78622392,0
+AEIS.US,D,20050415,000000,9.46546,9.50402,8.88089,8.98005,411523.85750865,0
+AEIS.US,D,20050418,000000,8.98991,9.17836,8.85109,9.07921,250822.22624079,0
+AEIS.US,D,20050419,000000,9.15843,9.66347,9.07921,9.6535,482752.13165009,0
+AEIS.US,D,20050420,000000,9.7731,9.95246,9.55385,9.84286,1158881.8728564,0
+AEIS.US,D,20050421,000000,9.9126,10.2385,9.76313,10.2285,426969.26050638,0
+AEIS.US,D,20050422,000000,10.655,11.1693,9.66347,9.94251,1669965.9632019,0
+AEIS.US,D,20050425,000000,10.0312,10.954,9.98234,10.8045,1141328.1803773,0
+AEIS.US,D,20050426,000000,10.6949,10.8344,10.3262,10.4357,614854.88132782,0
+AEIS.US,D,20050427,000000,10.3073,10.8544,10.3073,10.7746,534118.73339457,0
+AEIS.US,D,20050428,000000,10.8244,11.0526,10.6151,10.6151,638539.77263209,0
+AEIS.US,D,20050429,000000,10.7647,10.7647,9.9126,10.4857,856562.59383236,0
+AEIS.US,D,20050502,000000,10.5654,10.7447,10.376,10.7447,467159.21863153,0
+AEIS.US,D,20050503,000000,10.7547,10.9141,10.5853,10.7148,351348.80023441,0
+AEIS.US,D,20050504,000000,10.7946,10.8144,10.5853,10.8045,356092.20070026,0
+AEIS.US,D,20050505,000000,10.8544,10.9042,10.5554,10.7746,337209.91456407,0
+AEIS.US,D,20050506,000000,10.8842,10.9341,10.5853,10.8544,686872.88598896,0
+AEIS.US,D,20050509,000000,10.8942,11.1493,10.8444,11.0038,370341.46801885,0
+AEIS.US,D,20050510,000000,11.0526,11.0526,9.9724,10.5056,554777.16059794,0
+AEIS.US,D,20050511,000000,10.5554,10.6949,10.1408,10.366,397244.48610417,0
+AEIS.US,D,20050512,000000,10.2673,10.4257,10.1408,10.1408,451577.34377778,0
+AEIS.US,D,20050513,000000,10.1607,10.6451,10.1607,10.406,239209.07337614,0
+AEIS.US,D,20050516,000000,10.6151,10.7049,10.3173,10.6451,241714.73679124,0
+AEIS.US,D,20050517,000000,10.5354,10.8045,10.376,10.7049,207797.46669487,0
+AEIS.US,D,20050518,000000,10.6251,10.8344,10.406,10.406,722458.92591285,0
+AEIS.US,D,20050519,000000,10.406,10.4957,9.80299,9.83289,760083.01245112,0
+AEIS.US,D,20050520,000000,10.0113,10.0113,9.6834,9.84286,342969.82966327,0
+AEIS.US,D,20050523,000000,9.83289,9.9126,9.69337,9.75316,234339.23574959,0
+AEIS.US,D,20050524,000000,9.6834,9.6834,9.47513,9.56382,352733.58818509,0
+AEIS.US,D,20050525,000000,9.41612,9.50402,9.19808,9.41612,305161.10473159,0
+AEIS.US,D,20050526,000000,9.11876,9.61365,9.1088,9.59371,442059.43529068,0
+AEIS.US,D,20050527,000000,9.61365,9.61365,9.45579,9.52395,173986.56436863,0
+AEIS.US,D,20050531,000000,9.43566,9.60368,9.41612,9.45579,190378.23913266,0
+AEIS.US,D,20050601,000000,9.6535,9.66347,9.38633,9.56382,369856.79223612,0
+AEIS.US,D,20050602,000000,9.44563,9.60368,9.43566,9.50402,266166.27881605,0
+AEIS.US,D,20050603,000000,9.34677,9.53392,9.1385,9.15843,266515.48621231,0
+AEIS.US,D,20050606,000000,9.14847,9.28727,8.98005,9.20795,298924.54160586,0
+AEIS.US,D,20050607,000000,9.44563,9.44563,9.22768,9.32684,244062.85549023,0
+AEIS.US,D,20050608,000000,9.40626,9.40626,9.14847,9.23765,221500.84658942,0
+AEIS.US,D,20050609,000000,9.06924,9.26754,9.00965,9.18812,285183.02986919,0
+AEIS.US,D,20050610,000000,9.22768,9.25757,9.09883,9.23765,127017.16610232,0
+AEIS.US,D,20050613,000000,9.23765,9.25757,8.75193,8.79169,235996.96741228,0
+AEIS.US,D,20050614,000000,8.74197,8.81153,8.23662,8.36548,441941.0258862,0
+AEIS.US,D,20050615,000000,8.48426,8.48426,8.32581,8.46463,253650.00337486,0
+AEIS.US,D,20050616,000000,8.38512,8.89075,8.38512,8.80156,244019.70630045,0
+AEIS.US,D,20050617,000000,8.87102,8.97008,8.66274,8.77187,385105.51520607,0
+AEIS.US,D,20050620,000000,8.75193,8.79169,8.38512,8.52412,295729.49462402,0
+AEIS.US,D,20050621,000000,8.39507,8.60335,8.32581,8.39507,179830.77090831,0
+AEIS.US,D,20050622,000000,8.42497,8.50419,8.24649,8.33578,174547.50383561,0
+AEIS.US,D,20050623,000000,8.30589,8.61332,8.28625,8.41501,257400.97247605,0
+AEIS.US,D,20050624,000000,8.41501,8.43494,8.1572,8.18709,168870.87670735,0
+AEIS.US,D,20050627,000000,8.16716,8.24649,7.75101,7.8104,403318.4871661,0
+AEIS.US,D,20050628,000000,7.7806,7.91953,7.73107,7.88962,150581.64106307,0
+AEIS.US,D,20050629,000000,7.88962,8.01868,7.7806,7.8402,403696.79517872,0
+AEIS.US,D,20050630,000000,7.87976,7.98878,7.7806,7.79056,848499.716163,0
+AEIS.US,D,20050701,000000,7.82037,8.00871,7.7806,7.98878,703142.13747039,0
+AEIS.US,D,20050705,000000,7.98878,7.98878,7.83033,7.96895,432751.25193523,0
+AEIS.US,D,20050706,000000,7.97882,7.99875,7.79056,7.90956,355511.19184269,0
+AEIS.US,D,20050707,000000,7.68146,7.8402,7.67169,7.69141,228398.69613507,0
+AEIS.US,D,20050708,000000,7.69141,8.05804,7.69141,8.00871,439659.13617617,0
+AEIS.US,D,20050711,000000,7.96895,8.2168,7.83033,8.0979,431537.05380457,0
+AEIS.US,D,20050712,000000,8.0979,8.77187,8.01868,8.66274,936761.88556734,0
+AEIS.US,D,20050713,000000,8.66274,9.24762,8.61332,9.02947,536471.86944119,0
+AEIS.US,D,20050714,000000,9.76313,9.82292,9.0196,9.28727,523124.7212296,0
+AEIS.US,D,20050715,000000,9.21781,9.54389,9.08917,9.46546,633931.84055273,0
+AEIS.US,D,20050718,000000,9.44563,9.61365,9.00965,9.04931,210734.62200766,0
+AEIS.US,D,20050719,000000,9.06924,9.49505,9.06924,9.43566,367082.19898711,0
+AEIS.US,D,20050720,000000,9.41612,10.6351,9.11876,10.5554,1052881.3725795,0
+AEIS.US,D,20050721,000000,10.5554,10.5554,9.85282,10.091,772425.6876637,0
+AEIS.US,D,20050722,000000,10.091,10.3173,9.66347,9.66347,433187.76118057,0
+AEIS.US,D,20050725,000000,9.66347,9.84286,9.66347,9.6834,252975.67185105,0
+AEIS.US,D,20050726,000000,9.6834,9.70334,9.3665,9.41612,393248.67043779,0
+AEIS.US,D,20050727,000000,9.41612,9.41612,8.86105,9.04931,639938.60915619,0
+AEIS.US,D,20050728,000000,9.21781,9.21781,8.88089,8.97008,634014.12505415,0
+AEIS.US,D,20050729,000000,8.98005,9.57378,8.98005,9.49505,835507.79616484,0
+AEIS.US,D,20050801,000000,9.54389,9.75316,9.37637,9.47513,433893.20025978,0
+AEIS.US,D,20050802,000000,9.54389,9.71331,9.48509,9.71331,361278.13122861,0
+AEIS.US,D,20050803,000000,9.76313,9.7731,9.61365,9.72326,313466.82202708,0
+AEIS.US,D,20050804,000000,9.66347,9.71331,9.1385,9.14847,471641.71701971,0
+AEIS.US,D,20050805,000000,9.11876,9.69337,9.09883,9.56382,326684.52266936,0
+AEIS.US,D,20050808,000000,9.60368,9.66347,9.43566,9.52395,222823.41942928,0
+AEIS.US,D,20050809,000000,9.56382,9.93254,9.48509,9.8827,336502.46854579,0
+AEIS.US,D,20050810,000000,9.82292,10.0113,9.62361,9.78306,575707.52804381,0
+AEIS.US,D,20050811,000000,9.7731,10.3073,9.7432,10.0611,619393.57400965,0
+AEIS.US,D,20050812,000000,10.111,10.7248,10.0113,10.6949,6798256.1983039,0
+AEIS.US,D,20050815,000000,10.8444,11.0726,10.655,11.0038,1602008.9997265,0
+AEIS.US,D,20050816,000000,11.3177,11.3476,10.9042,11.0826,1360814.0601516,0
+AEIS.US,D,20050817,000000,11.1303,12.1409,11.1303,12.0322,2654974.6637466,0
+AEIS.US,D,20050818,000000,12.0911,12.1409,11.7263,11.9555,1202658.23108,0
+AEIS.US,D,20050819,000000,11.8758,12.4688,11.8559,11.8957,1187284.0744188,0
+AEIS.US,D,20050822,000000,12.1009,12.2496,11.8957,12.0422,399170.14413124,0
+AEIS.US,D,20050823,000000,12.0911,12.1409,11.557,11.7164,651160.40890435,0
+AEIS.US,D,20050824,000000,11.4473,12.0223,11.3476,11.6367,614893.01316994,0
+AEIS.US,D,20050825,000000,11.6466,11.9157,11.6466,11.796,249101.27599773,0
+AEIS.US,D,20050826,000000,11.8857,11.8957,11.3376,11.4173,309871.39070296,0
+AEIS.US,D,20050829,000000,11.2679,11.8857,10.9939,11.8857,547735.81490959,0
+AEIS.US,D,20050830,000000,11.8857,11.9157,11.547,11.7363,319248.81345593,0
+AEIS.US,D,20050831,000000,11.7064,11.9356,11.5768,11.816,645165.68193525,0
+AEIS.US,D,20050901,000000,12.0322,12.0322,11.537,11.6466,756999.35058703,0
+AEIS.US,D,20050902,000000,11.6466,11.9745,11.6067,11.7861,323111.16767489,0
+AEIS.US,D,20050906,000000,11.8459,12.1409,11.806,12.0821,639959.68201632,0
+AEIS.US,D,20050907,000000,11.9924,12.2993,11.9256,12.1996,531972.312071,0
+AEIS.US,D,20050908,000000,12.2396,12.2793,11.9924,12.2396,390401.82738266,0
+AEIS.US,D,20050909,000000,12.2496,12.6282,12.2496,12.4986,520126.35427552,0
+AEIS.US,D,20050912,000000,12.4389,12.7578,12.2893,12.3193,577819.83140336,0
+AEIS.US,D,20050913,000000,12.2694,12.2893,11.6765,11.7064,785356.39602056,0
+AEIS.US,D,20050914,000000,11.6964,11.8359,11.4773,11.6367,393777.49887982,0
+AEIS.US,D,20050915,000000,11.5868,11.6466,10.954,11.1693,700060.48254536,0
+AEIS.US,D,20050916,000000,11.3177,11.4473,11.2091,11.3576,1106840.9395882,0
+AEIS.US,D,20050919,000000,11.3476,11.537,11.1793,11.4373,311223.06415916,0
+AEIS.US,D,20050920,000000,11.3776,11.4872,10.8244,10.8444,439969.20826078,0
+AEIS.US,D,20050921,000000,10.8842,10.8842,10.346,10.5554,648722.98141724,0
+AEIS.US,D,20050922,000000,10.4557,10.685,10.3073,10.5853,314095.99742206,0
+AEIS.US,D,20050923,000000,10.5354,10.7547,10.406,10.6451,247533.85659269,0
+AEIS.US,D,20050926,000000,10.7547,10.9341,10.7447,10.8444,282611.13746514,0
+AEIS.US,D,20050927,000000,10.7846,10.7846,10.406,10.4357,739673.44569105,0
+AEIS.US,D,20050928,000000,10.9042,10.9441,10.5554,10.5654,1130552.9245697,0
+AEIS.US,D,20050929,000000,10.5254,10.5953,9.94251,10.356,1443546.1089789,0
+AEIS.US,D,20050930,000000,10.3262,10.7547,10.3262,10.665,317048.20477778,0
+AEIS.US,D,20051003,000000,10.6451,10.7946,10.2973,10.7347,743431.43907895,0
+AEIS.US,D,20051004,000000,10.7547,10.9939,10.7347,10.8643,422447.62680655,0
+AEIS.US,D,20051005,000000,10.7746,10.8344,10.2574,10.2673,253893.84647052,0
+AEIS.US,D,20051006,000000,10.3262,10.3262,9.9126,9.92257,1161988.6145197,0
+AEIS.US,D,20051007,000000,9.95246,10.5056,9.94251,10.406,536163.80429565,0
+AEIS.US,D,20051010,000000,10.8643,10.8942,10.4357,10.5254,735948.56679764,0
+AEIS.US,D,20051011,000000,10.655,10.9042,10.5753,10.665,1157679.7163602,0
+AEIS.US,D,20051012,000000,10.6052,10.6351,10.396,10.5554,680483.79549476,0
+AEIS.US,D,20051013,000000,10.6052,10.8544,10.4957,10.7846,736759.37017745,0
+AEIS.US,D,20051014,000000,10.8144,10.9739,10.6151,10.8444,529243.87842036,0
+AEIS.US,D,20051017,000000,10.9042,10.954,10.5154,10.8942,362899.73798825,0
+AEIS.US,D,20051018,000000,10.8942,10.8942,10.4757,10.5953,432252.52757909,0
+AEIS.US,D,20051019,000000,10.5154,10.5354,9.86279,10.4957,1351266.0475786,0
+AEIS.US,D,20051020,000000,9.21781,10.4257,9.1684,10.356,1804125.825415,0
+AEIS.US,D,20051021,000000,10.2873,10.396,9.86279,9.9724,1112870.7879909,0
+AEIS.US,D,20051024,000000,10.0013,10.2673,9.94251,10.2474,389321.0906994,0
+AEIS.US,D,20051025,000000,10.2285,10.376,9.9126,10.2673,432902.77583419,0
+AEIS.US,D,20051026,000000,10.2385,10.4657,10.0611,10.3173,405677.64402991,0
+AEIS.US,D,20051027,000000,10.2474,10.5654,10.2474,10.4159,428104.18454423,0
+AEIS.US,D,20051028,000000,10.406,10.8544,10.2086,10.7148,473826.27018538,0
+AEIS.US,D,20051031,000000,10.7248,10.8045,10.5554,10.655,461998.37484142,0
+AEIS.US,D,20051101,000000,10.5953,10.675,10.2873,10.5056,351604.68496444,0
+AEIS.US,D,20051102,000000,10.5056,11.1005,10.4159,11.0906,329366.79672166,0
+AEIS.US,D,20051103,000000,11.1991,11.8857,11.1493,11.7762,703333.80015052,0
+AEIS.US,D,20051104,000000,11.8659,11.9555,11.5768,11.6665,300187.9097435,0
+AEIS.US,D,20051107,000000,11.6964,11.9924,11.6665,11.8758,282311.10007582,0
+AEIS.US,D,20051108,000000,11.806,12.389,11.7263,12.3691,536723.74029309,0
+AEIS.US,D,20051109,000000,12.4389,12.5186,12.0821,12.389,384337.86101603,0
+AEIS.US,D,20051110,000000,12.4089,12.668,12.1509,12.6381,410918.76538238,0
+AEIS.US,D,20051111,000000,12.389,13.1812,12.389,13.0139,1048904.6228342,0
+AEIS.US,D,20051114,000000,12.9739,13.4902,12.7478,12.8465,1097729.4362605,0
+AEIS.US,D,20051115,000000,12.8365,12.8843,12.3292,12.3691,772810.0164935,0
+AEIS.US,D,20051116,000000,12.379,12.379,12.0024,12.1209,770520.09902722,0
+AEIS.US,D,20051117,000000,12.0322,12.8843,11.9057,12.668,805102.66942164,0
+AEIS.US,D,20051118,000000,12.7677,13.0736,12.6481,13.0736,519365.72437218,0
+AEIS.US,D,20051121,000000,13.1425,13.1623,12.6183,12.8565,486197.04254479,0
+AEIS.US,D,20051122,000000,12.8165,13.0736,12.708,12.9839,172460.28721429,0
+AEIS.US,D,20051123,000000,12.9739,13.0736,12.8065,12.8643,155468.53767163,0
+AEIS.US,D,20051125,000000,12.7975,13.0736,12.7975,13.0538,120186.54901516,0
+AEIS.US,D,20051128,000000,12.7876,12.8643,12.5286,12.698,188178.63392404,0
+AEIS.US,D,20051129,000000,12.8843,13.1812,12.698,12.8465,186084.39301602,0
+AEIS.US,D,20051130,000000,12.9541,13.6098,12.9441,13.3109,381434.82366724,0
+AEIS.US,D,20051201,000000,13.5002,13.7284,13.3606,13.7284,419618.84620296,0
+AEIS.US,D,20051202,000000,13.6686,13.7084,13.2012,13.3806,298209.06783135,0
+AEIS.US,D,20051205,000000,13.3906,13.3906,13.0039,13.2112,222505.31958844,0
+AEIS.US,D,20051206,000000,13.3307,13.5699,13.1425,13.1812,238219.65242007,0
+AEIS.US,D,20051207,000000,13.0636,13.1335,12.5983,12.698,564800.8177279,0
+AEIS.US,D,20051208,000000,12.4488,12.8065,12.0722,12.2296,743361.19621189,0
+AEIS.US,D,20051209,000000,12.1906,12.1906,11.7263,11.9157,925945.48750909,0
+AEIS.US,D,20051212,000000,12.0223,12.2793,11.8659,12.1309,818422.72395594,0
+AEIS.US,D,20051213,000000,12.1109,12.2993,12.0522,12.1996,393974.1789076,0
+AEIS.US,D,20051214,000000,12.1996,12.2296,11.5768,11.8559,475103.68689641,0
+AEIS.US,D,20051215,000000,11.9456,11.9456,11.497,11.6765,495455.05242376,0
+AEIS.US,D,20051216,000000,11.7562,11.8459,11.4872,11.5868,486580.36790505,0
+AEIS.US,D,20051219,000000,11.497,11.5868,11.219,11.258,374825.9733461,0
+AEIS.US,D,20051220,000000,11.2779,11.5668,11.1892,11.3776,352585.07469473,0
+AEIS.US,D,20051221,000000,11.4773,11.6367,11.2679,11.4074,241731.79577324,0
+AEIS.US,D,20051222,000000,11.3876,11.6665,11.1892,11.6167,452696.21230315,0
+AEIS.US,D,20051223,000000,11.6067,11.8957,11.6067,11.806,332841.81170224,0
+AEIS.US,D,20051227,000000,11.796,12.0422,11.796,11.8957,280843.0241542,0
+AEIS.US,D,20051228,000000,11.9655,12.2793,11.9157,12.2196,350939.38466639,0
+AEIS.US,D,20051229,000000,12.1807,12.2694,11.8758,12.0223,249375.22317928,0
+AEIS.US,D,20051230,000000,11.9356,11.9356,11.557,11.7263,285205.10619884,0
+AEIS.US,D,20060103,000000,11.7263,11.9824,11.537,11.9555,294665.81692277,0
+AEIS.US,D,20060104,000000,11.9456,12.3392,11.9456,12.3292,417384.11956081,0
+AEIS.US,D,20060105,000000,12.389,12.7578,12.3591,12.678,272560.38665788,0
+AEIS.US,D,20060106,000000,12.678,13.4503,12.5385,13.2312,526158.20961721,0
+AEIS.US,D,20060109,000000,13.3307,13.4503,13.0935,13.3806,408466.28585232,0
+AEIS.US,D,20060110,000000,13.2609,13.4802,12.9839,13.4304,250659.66417702,0
+AEIS.US,D,20060111,000000,13.4802,13.8161,13.2809,13.7961,544099.24133476,0
+AEIS.US,D,20060112,000000,13.6586,14.6881,13.6586,14.2326,700364.53381279,0
+AEIS.US,D,20060113,000000,14.3722,14.3722,13.6985,13.846,314097.00089158,0
+AEIS.US,D,20060117,000000,13.1035,13.4404,12.7378,12.9939,634908.21640491,0
+AEIS.US,D,20060118,000000,12.698,13.4105,12.698,13.2411,476091.10091341,0
+AEIS.US,D,20060119,000000,13.3806,14.3522,13.3806,13.9755,647980.41396543,0
+AEIS.US,D,20060120,000000,14.0254,14.0752,13.3806,13.5998,264368.06141922,0
+AEIS.US,D,20060123,000000,13.6686,13.8758,13.3806,13.8758,246631.73748569,0
+AEIS.US,D,20060124,000000,13.0935,14.0254,13.0935,13.9755,410235.4026328,0
+AEIS.US,D,20060125,000000,13.8261,14.1151,13.8261,14.0552,371553.65921047,0
+AEIS.US,D,20060126,000000,14.1151,14.9871,13.8758,14.8574,573288.16300823,0
+AEIS.US,D,20060127,000000,14.9271,15.303,14.5505,14.6681,672262.36963975,0
+AEIS.US,D,20060130,000000,14.6881,15.0767,14.6104,14.8574,683832.37331464,0
+AEIS.US,D,20060131,000000,14.7678,15.7693,14.7378,15.54,902693.09157201,0
+AEIS.US,D,20060201,000000,15.4026,15.58,14.8974,15.3128,511787.52248555,0
+AEIS.US,D,20060202,000000,15.1753,15.3627,14.4807,14.8874,645683.47221245,0
+AEIS.US,D,20060203,000000,14.6481,14.718,14.1838,14.412,1155185.0911098,0
+AEIS.US,D,20060206,000000,14.402,15.0268,14.2326,15.0069,737498.92722068,0
+AEIS.US,D,20060207,000000,14.8974,15.3328,14.6881,15.2351,610721.5903359,0
+AEIS.US,D,20060208,000000,15.859,16.5516,15.6197,15.7991,767113.31997464,0
+AEIS.US,D,20060209,000000,15.7693,16.0084,15.6597,15.7594,421381.94216625,0
+AEIS.US,D,20060210,000000,15.6697,15.6797,15.1455,15.4623,727854.58157285,0
+AEIS.US,D,20060213,000000,15.3228,15.5222,14.8874,15.0866,664574.78957442,0
+AEIS.US,D,20060214,000000,15.1753,15.5022,15.0668,15.283,425792.19074831,0
+AEIS.US,D,20060215,000000,15.303,16.0881,15.283,15.9886,726966.51103927,0
+AEIS.US,D,20060216,000000,16.412,16.681,15.0966,15.859,1369411.7870801,0
+AEIS.US,D,20060217,000000,16.412,16.5416,15.1066,15.2541,1747901.4276783,0
+AEIS.US,D,20060221,000000,15.2053,15.9387,15.2053,15.859,657388.94427382,0
+AEIS.US,D,20060222,000000,15.4723,16.1361,15.4723,15.6497,884170.04752737,0
+AEIS.US,D,20060223,000000,15.55,15.7594,15.3727,15.3926,447437.02849916,0
+AEIS.US,D,20060224,000000,15.3926,15.7494,15.3926,15.5022,540674.39983065,0
+AEIS.US,D,20060227,000000,15.1355,15.1654,13.9755,14.4419,1107202.1886188,0
+AEIS.US,D,20060228,000000,14.4319,14.5604,13.8658,14.0951,1220631.3738224,0
+AEIS.US,D,20060301,000000,14.2227,14.9172,14.125,14.8176,694907.6665115,0
+AEIS.US,D,20060302,000000,14.7478,14.8275,14.2625,14.5804,457014.1416885,0
+AEIS.US,D,20060303,000000,14.2725,14.6481,14.0055,14.2924,613106.83740746,0
+AEIS.US,D,20060306,000000,14.3024,14.3124,14.0352,14.1539,953693.42693823,0
+AEIS.US,D,20060307,000000,14.125,14.125,13.7084,13.8958,451653.60746202,0
+AEIS.US,D,20060308,000000,13.8758,14.2725,13.7563,13.9455,537831.57065363,0
+AEIS.US,D,20060309,000000,13.9455,14.4519,13.8261,13.9258,574892.71078587,0
+AEIS.US,D,20060310,000000,13.8758,13.9555,13.5201,13.7384,682189.69369488,0
+AEIS.US,D,20060313,000000,13.8361,14.0452,13.5499,13.6885,358236.61508475,0
+AEIS.US,D,20060314,000000,13.6198,13.9755,13.5301,13.9755,770433.80064769,0
+AEIS.US,D,20060315,000000,14.0154,14.5604,13.9655,14.412,689502.97962572,0
+AEIS.US,D,20060316,000000,14.5306,14.5306,13.5998,13.7184,838820.24908165,0
+AEIS.US,D,20060317,000000,13.7961,13.8161,13.2012,13.3109,683500.22490038,0
+AEIS.US,D,20060320,000000,13.4005,13.9058,13.2212,13.8758,410066.81975186,0
+AEIS.US,D,20060321,000000,13.8161,14.1928,13.5998,13.6586,380143.3583828,0
+AEIS.US,D,20060322,000000,13.7084,13.9158,13.4304,13.6885,194280.73213281,0
+AEIS.US,D,20060323,000000,13.6387,14.125,13.5599,13.9855,398731.62794686,0
+AEIS.US,D,20060324,000000,13.9955,14.0652,13.7762,13.9158,449408.84612458,0
+AEIS.US,D,20060327,000000,13.9555,14.1151,13.8558,14.0352,378344.13751645,0
+AEIS.US,D,20060328,000000,14.0452,14.0452,13.6486,13.7284,174413.03891866,0
+AEIS.US,D,20060329,000000,13.7284,14.1738,13.7284,14.0452,533829.73417008,0
+AEIS.US,D,20060330,000000,14.1051,14.392,13.846,13.8958,243287.17354394,0
+AEIS.US,D,20060331,000000,13.9655,14.1051,13.8261,14.0055,202781.12251701,0
+AEIS.US,D,20060403,000000,14.5904,14.8874,14.392,14.6203,1028267.2684909,0
+AEIS.US,D,20060404,000000,14.6302,14.9471,14.5704,14.8176,551106.46905911,0
+AEIS.US,D,20060405,000000,14.9172,15.0966,14.708,15.0168,271645.222447,0
+AEIS.US,D,20060406,000000,15.0168,15.3627,14.9471,15.1853,240141.29656902,0
+AEIS.US,D,20060407,000000,15.264,15.4524,14.6203,14.8474,370199.9788152,0
+AEIS.US,D,20060410,000000,14.8974,14.8974,14.3223,14.3622,434899.68019785,0
+AEIS.US,D,20060411,000000,14.402,14.4419,13.9455,14.3124,539917.78380542,0
+AEIS.US,D,20060412,000000,14.3622,14.7977,14.3024,14.6302,243699.59952055,0
+AEIS.US,D,20060413,000000,14.6681,15.0568,14.5007,15.0268,312180.37409028,0
+AEIS.US,D,20060417,000000,14.9571,15.1554,14.2127,14.3422,288551.67707965,0
+AEIS.US,D,20060418,000000,14.4707,14.8574,14.3522,14.8375,444084.43680118,0
+AEIS.US,D,20060419,000000,14.8375,15.2252,14.8375,14.997,436106.85404181,0
+AEIS.US,D,20060420,000000,14.9571,15.3627,14.7478,15.3328,716687.97264883,0
+AEIS.US,D,20060421,000000,15.4424,15.8391,14.9671,15.3128,778696.36875341,0
+AEIS.US,D,20060424,000000,15.2053,15.4225,14.9271,14.9871,248973.83536749,0
+AEIS.US,D,20060425,000000,14.9671,15.6994,14.6881,15.6597,708090.24572025,0
+AEIS.US,D,20060426,000000,15.7394,15.7394,15.1654,15.4524,413147.47120735,0
+AEIS.US,D,20060427,000000,15.4125,15.7991,13.9655,15.4623,1376593.6185026,0
+AEIS.US,D,20060428,000000,15.3428,16.0184,15.2351,15.55,939270.55939103,0
+AEIS.US,D,20060501,000000,15.6099,15.6099,14.718,14.7877,505705.49366738,0
+AEIS.US,D,20060502,000000,14.7279,15.1455,14.7279,14.9671,497547.28639273,0
+AEIS.US,D,20060503,000000,15.0568,16.0084,15.0268,15.9287,1132473.5652491,0
+AEIS.US,D,20060504,000000,16.0084,16.999,15.9088,16.9303,850841.8140448,0
+AEIS.US,D,20060505,000000,17.0289,17.2472,16.741,16.7807,703209.36992887,0
+AEIS.US,D,20060508,000000,16.8107,16.8704,16.5416,16.6313,360405.11273796,0
+AEIS.US,D,20060509,000000,16.5616,16.9791,16.4818,16.5616,614706.36783746,0
+AEIS.US,D,20060510,000000,16.5416,16.5516,15.8291,15.8789,380454.43393694,0
+AEIS.US,D,20060511,000000,15.9387,15.9786,15.2351,15.3128,384305.74999107,0
+AEIS.US,D,20060512,000000,15.2053,15.5222,14.8474,14.8774,518673.33039683,0
+AEIS.US,D,20060515,000000,14.7977,14.7977,14.1638,14.4807,533873.88682938,0
+AEIS.US,D,20060516,000000,14.5604,14.8974,14.422,14.6681,401106.84032314,0
+AEIS.US,D,20060517,000000,14.5704,14.7977,14.0352,14.3322,593282.29338309,0
+AEIS.US,D,20060518,000000,14.392,14.9871,14.3322,14.422,412554.42071543,0
+AEIS.US,D,20060519,000000,14.392,14.5505,13.9655,14.2326,366789.1858845,0
+AEIS.US,D,20060522,000000,14.0951,14.2725,13.7084,14.2227,530357.72959809,0
+AEIS.US,D,20060523,000000,14.2725,14.5107,13.8161,13.8361,285082.68291625,0
+AEIS.US,D,20060524,000000,13.7861,13.8061,13.0836,13.3806,938209.89209838,0
+AEIS.US,D,20060525,000000,13.4105,13.5401,13.251,13.3806,370407.6970078,0
+AEIS.US,D,20060526,000000,13.4005,14.3124,13.3307,14.1449,479718.64326248,0
+AEIS.US,D,20060530,000000,13.7384,14.1738,13.6198,13.7084,543820.27680557,0
+AEIS.US,D,20060531,000000,13.7483,14.0851,13.5799,13.9755,566303.01161354,0
+AEIS.US,D,20060601,000000,13.9357,14.5704,13.9258,14.5406,433305.16711551,0
+AEIS.US,D,20060602,000000,14.6382,14.8375,14.0552,14.2924,272053.63454549,0
+AEIS.US,D,20060605,000000,14.2725,14.3422,13.6686,13.7084,332032.01179196,0
+AEIS.US,D,20060606,000000,13.7961,13.9357,13.4404,13.8161,269369.35355414,0
+AEIS.US,D,20060607,000000,13.7961,14.3124,13.5201,14.1449,819681.0747459,0
+AEIS.US,D,20060608,000000,14.0752,14.3821,13.3506,13.7563,484611.56068821,0
+AEIS.US,D,20060609,000000,13.8558,14.1151,13.5301,13.6387,223619.17076616,0
+AEIS.US,D,20060612,000000,13.5998,13.8261,13.0836,13.2212,387063.28425809,0
+AEIS.US,D,20060613,000000,13.1912,13.6486,12.8643,12.9342,493798.32423058,0
+AEIS.US,D,20060614,000000,12.964,13.4105,12.8265,12.9939,487248.67861169,0
+AEIS.US,D,20060615,000000,13.1035,13.8558,12.9739,13.7662,513285.70249306,0
+AEIS.US,D,20060616,000000,13.7384,13.7762,12.9939,13.2212,575524.89658944,0
+AEIS.US,D,20060619,000000,13.2411,13.3109,12.708,12.7777,341332.16739116,0
+AEIS.US,D,20060620,000000,12.708,13.0338,12.5683,12.7178,356431.37340123,0
+AEIS.US,D,20060621,000000,12.7178,13.0139,12.708,12.9441,402521.73235971,0
+AEIS.US,D,20060622,000000,12.8942,12.9839,12.698,12.7876,350771.80525497,0
+AEIS.US,D,20060623,000000,12.6581,12.7478,12.4886,12.5186,391632.0810258,0
+AEIS.US,D,20060626,000000,12.5584,12.678,12.4886,12.6381,359801.02408121,0
+AEIS.US,D,20060627,000000,12.6183,12.7578,12.1409,12.2793,498423.31529196,0
+AEIS.US,D,20060628,000000,12.3591,12.3591,11.9824,12.2893,247290.01349702,0
+AEIS.US,D,20060629,000000,12.3093,13.3506,12.3093,13.3208,378780.64676176,0
+AEIS.US,D,20060630,000000,13.3906,13.4005,13.0238,13.1235,753887.59157612,0
+AEIS.US,D,20060703,000000,13.0636,13.8658,13.0636,13.6098,173857.11679932,0
+AEIS.US,D,20060705,000000,13.6885,13.6885,12.8065,12.9541,220597.7240129,0
+AEIS.US,D,20060706,000000,13.0039,13.5599,12.9739,13.1722,322042.47262601,0
+AEIS.US,D,20060707,000000,13.1335,13.2312,12.8843,13.1425,238405.29428303,0
+AEIS.US,D,20060710,000000,13.2809,13.4404,12.7677,12.9441,243383.50661877,0
+AEIS.US,D,20060711,000000,12.8065,12.9142,11.8758,12.8165,646939.81606336,0
+AEIS.US,D,20060712,000000,12.7677,12.7876,11.9655,11.9924,254750.8094487,0
+AEIS.US,D,20060713,000000,11.9256,12.2296,11.4673,11.6665,506044.66636834,0
+AEIS.US,D,20060714,000000,11.6665,11.8359,11.4473,11.527,166878.98969133,0
+AEIS.US,D,20060717,000000,11.527,12.0024,11.4373,11.6765,279521.45478388,0
+AEIS.US,D,20060718,000000,11.806,12.1009,11.6466,11.8957,343129.38131846,0
+AEIS.US,D,20060719,000000,12.1309,12.9042,12.1309,12.5186,502084.97560503,0
+AEIS.US,D,20060720,000000,12.5385,12.8165,12.1109,12.1309,467145.17005812,0
+AEIS.US,D,20060721,000000,12.0622,12.0722,11.4273,11.557,368684.73982569,0
+AEIS.US,D,20060724,000000,11.6765,11.9824,11.507,11.8459,316840.48658518,0
+AEIS.US,D,20060725,000000,11.9057,12.2893,11.7164,11.826,339807.89717588,0
+AEIS.US,D,20060726,000000,11.7662,11.8659,11.3974,11.6067,531899.05879536,0
+AEIS.US,D,20060727,000000,12.6381,13.3806,11.9824,12.3292,1023764.7007121,0
+AEIS.US,D,20060728,000000,12.389,12.8365,12.3193,12.688,505253.93237912,0
+AEIS.US,D,20060731,000000,12.6183,12.8465,12.379,12.8265,346391.66075879,0
+AEIS.US,D,20060801,000000,12.698,12.7777,12.1609,12.2496,247577.00578246,0
+AEIS.US,D,20060802,000000,12.2893,12.5883,12.2496,12.389,148843.63183802,0
+AEIS.US,D,20060803,000000,12.2396,12.9839,11.9555,12.8643,367848.84970763,0
+AEIS.US,D,20060804,000000,13.0538,13.1235,12.1209,12.3193,374133.57937075,0
+AEIS.US,D,20060807,000000,12.2595,12.2694,11.9157,12.1709,225775.62678501,0
+AEIS.US,D,20060808,000000,12.2396,12.7975,12.2396,12.5683,417085.08564102,0
+AEIS.US,D,20060809,000000,12.7578,13.1235,12.399,12.4787,396321.29413705,0
+AEIS.US,D,20060810,000000,12.399,12.7975,12.0622,12.6083,304805.87651815,0
+AEIS.US,D,20060811,000000,12.5883,12.6083,12.0622,12.1709,307794.20877693,0
+AEIS.US,D,20060814,000000,12.3691,12.8465,12.3093,12.6581,438310.47312855,0
+AEIS.US,D,20060815,000000,12.8643,13.5101,12.7975,13.2709,435180.6516661,0
+AEIS.US,D,20060816,000000,13.3307,13.9258,13.1912,13.8361,472954.25516427,0
+AEIS.US,D,20060817,000000,13.8061,14.0951,13.5699,13.7762,315929.33625241,0
+AEIS.US,D,20060818,000000,13.8061,14.125,13.4005,14.1151,421010.65844034,0
+AEIS.US,D,20060821,000000,14.1349,14.1349,13.7483,13.7861,239854.30428359,0
+AEIS.US,D,20060822,000000,13.7184,14.0552,13.5599,13.7284,589310.56098541,0
+AEIS.US,D,20060823,000000,13.8161,14.0452,13.3906,13.4503,223170.61988648,0
+AEIS.US,D,20060824,000000,13.5499,13.6297,13.3009,13.5699,221086.41367376,0
+AEIS.US,D,20060825,000000,13.4603,13.8958,13.3506,13.7762,192253.72368326,0
+AEIS.US,D,20060828,000000,13.8261,13.9855,13.7084,13.9655,262298.90724943,0
+AEIS.US,D,20060829,000000,13.9755,14.4319,13.8061,14.402,561620.82278898,0
+AEIS.US,D,20060830,000000,14.4419,14.6104,14.1539,14.392,188469.64008759,0
+AEIS.US,D,20060831,000000,14.4609,14.6104,14.2326,14.2425,182856.23153968,0
+AEIS.US,D,20060901,000000,14.3821,14.4519,14.0254,14.3223,157749.42391214,0
+AEIS.US,D,20060905,000000,14.5704,14.6104,14.2425,14.4907,182388.61473895,0
+AEIS.US,D,20060906,000000,14.3522,14.3821,13.8858,13.9058,191892.47465265,0
+AEIS.US,D,20060907,000000,13.8658,14.4807,13.8658,14.2028,311812.10077296,0
+AEIS.US,D,20060908,000000,14.3124,14.3322,13.9258,14.2525,173652.4090153,0
+AEIS.US,D,20060911,000000,14.1638,14.8176,14.1539,14.7279,481065.29937104,0
+AEIS.US,D,20060912,000000,14.7777,16.1161,14.6382,15.8191,532503.14745211,0
+AEIS.US,D,20060913,000000,15.859,15.9088,15.3627,15.7394,399123.98453289,0
+AEIS.US,D,20060914,000000,15.6597,15.6597,15.1654,15.5222,361254.0479599,0
+AEIS.US,D,20060915,000000,15.7594,16.0084,15.6397,15.859,944354.13602737,0
+AEIS.US,D,20060918,000000,15.859,16.3941,15.6797,16.1071,555431.42273115,0
+AEIS.US,D,20060919,000000,16.0881,16.1659,15.3128,15.7793,483037.11699647,0
+AEIS.US,D,20060920,000000,15.9287,16.3543,15.8391,16.2756,402103.28556591,0
+AEIS.US,D,20060921,000000,16.1858,16.3543,15.869,16.0284,442025.31732668,0
+AEIS.US,D,20060922,000000,16.0084,16.1071,15.7793,15.9287,319107.32425228,0
+AEIS.US,D,20060925,000000,16.0981,16.7608,16.0084,16.6613,565165.07716709,0
+AEIS.US,D,20060926,000000,16.5914,17.0877,16.5716,16.9691,693190.73014655,0
+AEIS.US,D,20060927,000000,16.9791,17.0977,16.6313,16.8505,508514.20488039,0
+AEIS.US,D,20060928,000000,16.9691,17.0289,16.6413,16.8505,361841.07763465,0
+AEIS.US,D,20060929,000000,16.9004,17.5232,16.7807,16.9004,450638.0962982,0
+AEIS.US,D,20061002,000000,16.7907,17.3049,16.7807,16.9103,626687.79401943,0
+AEIS.US,D,20061003,000000,16.8107,16.9203,16.2955,16.422,765638.21976631,0
+AEIS.US,D,20061004,000000,16.3044,17.2969,16.2356,17.2671,579176.52220721,0
+AEIS.US,D,20061005,000000,17.2969,17.5033,16.8107,17.4833,539115.00818184,0
+AEIS.US,D,20061006,000000,17.4136,17.4136,16.7608,17.0777,414843.33471217,0
+AEIS.US,D,20061009,000000,16.999,17.3349,16.8704,17.3149,471169.08287132,0
+AEIS.US,D,20061010,000000,17.3149,17.3149,16.751,16.989,440248.17278998,0
+AEIS.US,D,20061011,000000,16.8605,17.287,16.6712,16.9392,703420.09853006,0
+AEIS.US,D,20061012,000000,16.8007,16.9492,16.5017,16.6513,620748.25787445,0
+AEIS.US,D,20061013,000000,16.751,17.2969,16.5814,17.1774,401826.32797577,0
+AEIS.US,D,20061016,000000,17.1774,17.7425,17.1774,17.7325,375019.64296528,0
+AEIS.US,D,20061017,000000,17.6926,17.6926,16.9492,17.2272,328928.28053727,0
+AEIS.US,D,20061018,000000,17.4236,17.6826,16.3643,16.5616,542761.61645197,0
+AEIS.US,D,20061019,000000,16.5316,16.9492,16.3543,16.5017,354862.95052665,0
+AEIS.US,D,20061020,000000,16.5416,16.5416,16.1361,16.1858,314532.50666739,0
+AEIS.US,D,20061023,000000,16.1361,16.1459,15.7294,15.859,446533.90592263,0
+AEIS.US,D,20061024,000000,15.849,16.1459,15.5999,15.7793,361600.24494757,0
+AEIS.US,D,20061025,000000,15.8091,16.3044,15.59,15.9487,589536.34162955,0
+AEIS.US,D,20061026,000000,15.9587,16.2456,15.6597,16.2356,596071.93867503,0
+AEIS.US,D,20061027,000000,16.0981,16.2356,15.4026,15.4225,451259.24393694,0
+AEIS.US,D,20061030,000000,15.3428,15.6597,14.8474,15.4325,425245.29985474,0
+AEIS.US,D,20061031,000000,15.4424,15.6397,15.264,15.58,468374.42023172,0
+AEIS.US,D,20061101,000000,15.55,15.6697,14.9074,14.9571,378931.16719119,0
+AEIS.US,D,20061102,000000,14.8474,14.9471,14.5604,14.7578,351016.65182016,0
+AEIS.US,D,20061103,000000,14.7678,15.0767,14.5904,14.8774,288135.23722492,0
+AEIS.US,D,20061106,000000,14.9771,15.5999,14.9074,15.5222,334600.89378742,0
+AEIS.US,D,20061107,000000,15.5999,16.1958,15.55,16.0683,435110.40879905,0
+AEIS.US,D,20061108,000000,15.9487,16.2158,15.7194,16.1071,357938.5846345,0
+AEIS.US,D,20061109,000000,16.2456,16.2955,15.6497,15.6597,307301.50523796,0
+AEIS.US,D,20061110,000000,15.7094,16.0583,15.6597,16.0184,158700.71302608,0
+AEIS.US,D,20061113,000000,15.8889,16.2756,15.7793,16.0484,335917.44581009,0
+AEIS.US,D,20061114,000000,15.8988,16.8505,15.8988,16.8505,307915.62858999,0
+AEIS.US,D,20061115,000000,16.8207,17.0687,16.5017,16.9691,355525.24041611,0
+AEIS.US,D,20061116,000000,17.0589,17.0777,16.4719,16.8207,491251.51856478,0
+AEIS.US,D,20061117,000000,16.7608,16.7608,16.3941,16.4917,203931.0985978,0
+AEIS.US,D,20061120,000000,16.5914,16.6513,16.3742,16.6513,229806.56388492,0
+AEIS.US,D,20061121,000000,16.6712,16.9004,16.5117,16.8307,242115.12113351,0
+AEIS.US,D,20061122,000000,16.9004,17.2172,16.741,17.1774,132971.75429024,0
+AEIS.US,D,20061124,000000,17.2172,17.2969,16.9004,17.1176,91367.907598074,0
+AEIS.US,D,20061127,000000,17.1176,17.2172,16.6313,16.751,493968.91405061,0
+AEIS.US,D,20061128,000000,16.701,17.0877,16.6313,17.0289,366385.79113365,0
+AEIS.US,D,20061129,000000,17.1674,17.6229,17.0777,17.2472,409397.50557569,0
+AEIS.US,D,20061130,000000,17.287,17.5332,16.9691,17.0777,401879.51186084,0
+AEIS.US,D,20061201,000000,17.1475,17.3836,16.5616,16.9103,317090.35049802,0
+AEIS.US,D,20061204,000000,16.999,17.9008,16.8904,17.6329,507066.19834936,0
+AEIS.US,D,20061205,000000,17.7026,18.0792,17.6229,17.7813,381071.56769757,0
+AEIS.US,D,20061206,000000,17.8013,18.1969,17.4336,17.9108,311996.73916638,0
+AEIS.US,D,20061207,000000,17.9707,18.4449,17.851,18.0205,323896.88431647,0
+AEIS.US,D,20061208,000000,17.9707,18.3165,17.6329,17.9607,268784.33081845,0
+AEIS.US,D,20061211,000000,18.0005,18.4849,17.9707,18.2068,283961.80745182,0
+AEIS.US,D,20061212,000000,18.3065,18.3662,17.8112,18.2168,314309.73643183,0
+AEIS.US,D,20061213,000000,18.3165,18.3762,17.7523,17.8311,656327.27351163,0
+AEIS.US,D,20061214,000000,17.871,18.0005,17.7425,17.9008,335882.32437657,0
+AEIS.US,D,20061215,000000,17.9707,18.159,17.9008,18.1092,427637.57121301,0
+AEIS.US,D,20061218,000000,18.159,18.435,17.8311,17.9408,489172.32969969,0
+AEIS.US,D,20061219,000000,17.871,18.0205,17.6726,17.851,289765.87521033,0
+AEIS.US,D,20061220,000000,17.9208,18.4052,17.881,18.149,300192.92709113,0
+AEIS.US,D,20061221,000000,18.1969,18.3563,17.8112,17.9707,258225.82442928,0
+AEIS.US,D,20061222,000000,18.0005,18.1292,17.7813,17.9806,113253.578036,0
+AEIS.US,D,20061226,000000,18.0205,18.6533,17.7913,18.5049,259100.84985899,0
+AEIS.US,D,20061227,000000,18.6134,18.6333,18.5049,18.5346,306506.75737062,0
+AEIS.US,D,20061228,000000,18.5446,18.7429,18.435,18.5147,176867.52538776,0
+AEIS.US,D,20061229,000000,18.5846,19.1585,18.5346,18.7031,402325.05233192,0
+AEIS.US,D,20070103,000000,18.9622,19.0708,18.2368,18.5846,507440.49248385,0
+AEIS.US,D,20070104,000000,18.5746,18.7828,18.1689,18.7231,507633.15863351,0
+AEIS.US,D,20070105,000000,18.733,18.733,18.1292,18.4649,503225.92046004,0
+AEIS.US,D,20070108,000000,18.4649,18.9622,18.3165,18.7131,840534.175038,0
+AEIS.US,D,20070109,000000,18.6931,18.7629,18.2766,18.4949,540554.98695665,0
+AEIS.US,D,20070110,000000,18.3165,18.8426,18.2766,18.7629,343596.9981192,0
+AEIS.US,D,20070111,000000,18.8725,18.8825,18.6234,18.7231,399908.69770494,0
+AEIS.US,D,20070112,000000,18.6333,18.7928,18.5446,18.7828,255245.51992674,0
+AEIS.US,D,20070116,000000,18.8326,18.8326,18.2965,18.4152,549397.56045041,0
+AEIS.US,D,20070117,000000,18.3563,18.5446,18.2965,18.5147,348445.76288563,0
+AEIS.US,D,20070118,000000,18.2666,18.2666,16.3941,16.741,1147055.9844516,0
+AEIS.US,D,20070119,000000,16.731,16.999,16.5117,16.721,1362973.526579,0
+AEIS.US,D,20070122,000000,16.681,16.8307,16.2955,16.731,576631.72348045,0
+AEIS.US,D,20070123,000000,16.681,17.2472,16.6613,16.9791,358224.57345041,0
+AEIS.US,D,20070124,000000,17.0389,17.2572,16.9303,16.999,766495.18274449,0
+AEIS.US,D,20070125,000000,17.0389,17.2372,16.4619,16.5416,459809.80779763,0
+AEIS.US,D,20070126,000000,16.5814,16.999,16.2456,16.8107,416285.32042603,0
+AEIS.US,D,20070129,000000,16.6613,16.9791,16.442,16.7907,460508.22259014,0
+AEIS.US,D,20070130,000000,16.8605,17.0877,16.7708,16.989,313412.63467249,0
+AEIS.US,D,20070131,000000,16.8605,17.3539,16.5516,17.1774,574876.6552734,0
+AEIS.US,D,20070201,000000,17.2771,17.9208,17.2671,17.6129,356654.14363677,0
+AEIS.US,D,20070202,000000,17.7325,18.0205,17.6029,17.6527,491415.08409808,0
+AEIS.US,D,20070205,000000,17.7225,17.7813,17.3149,17.3449,369926.03163366,0
+AEIS.US,D,20070206,000000,17.2969,17.5332,17.0489,17.4036,654391.58078927,0
+AEIS.US,D,20070207,000000,17.5232,20.7161,17.5232,20.2298,2201471.6619417,0
+AEIS.US,D,20070208,000000,19.6449,19.7246,18.9523,19.0988,1325074.4893896,0
+AEIS.US,D,20070209,000000,19.0988,19.6249,18.9024,18.9523,638153.43686325,0
+AEIS.US,D,20070212,000000,18.9523,19.0988,18.7031,18.9622,291864.12999646,0
+AEIS.US,D,20070213,000000,19.0708,19.5252,19.0608,19.2881,332806.69026871,0
+AEIS.US,D,20070214,000000,19.3179,20.1201,19.1286,19.7844,620009.70430075,0
+AEIS.US,D,20070215,000000,19.8043,20.1201,19.7246,20.0804,449936.67109709,0
+AEIS.US,D,20070216,000000,20.0704,20.1102,19.8242,19.9039,360512.48397762,0
+AEIS.US,D,20070220,000000,19.8142,20.0305,19.3878,19.894,453626.42855698,0
+AEIS.US,D,20070221,000000,19.6249,20.1601,19.3678,20.0105,392431.84624079,0
+AEIS.US,D,20070222,000000,20.0205,20.4082,19.9538,20.3285,796934.42745168,0
+AEIS.US,D,20070223,000000,20.2198,20.5467,20.0016,20.2488,568541.7521338,0
+AEIS.US,D,20070226,000000,20.3783,21.042,20.1301,20.8835,856518.44117306,0
+AEIS.US,D,20070227,000000,20.468,20.6165,19.5552,19.6549,1072234.2859251,0
+AEIS.US,D,20070228,000000,19.7844,20.1301,19.5252,19.9617,519231.25945522,0
+AEIS.US,D,20070301,000000,19.8043,19.9139,19.3578,19.8242,858808.35863933,0
+AEIS.US,D,20070302,000000,19.6249,19.7047,18.8227,18.8825,696918.61944857,0
+AEIS.US,D,20070305,000000,18.7729,19.3977,18.5346,18.5746,470220.80416597,0
+AEIS.US,D,20070306,000000,18.4949,19.7744,18.4949,19.585,388542.39834454,0
+AEIS.US,D,20070307,000000,19.585,20.19,19.4077,19.8341,656667.44968213,0
+AEIS.US,D,20070308,000000,20.0804,20.9234,20.0804,20.5168,958305.37289571,0
+AEIS.US,D,20070309,000000,21.2004,21.2304,20.8157,21.1008,783019.3154864,0
+AEIS.US,D,20070312,000000,21.1904,21.2104,20.8737,20.9134,524305.80486579,0
+AEIS.US,D,20070313,000000,20.8157,21.042,20.1701,20.1801,720978.80835687,0
+AEIS.US,D,20070314,000000,20.1801,20.4182,19.8541,20.2985,527187.76935446,0
+AEIS.US,D,20070315,000000,20.3185,20.6264,20.1998,20.5068,356291.89113663,0
+AEIS.US,D,20070316,000000,20.4978,20.7062,20.2098,20.6165,523974.65992107,0
+AEIS.US,D,20070319,000000,20.8157,21.042,20.766,20.9134,455805.96437501,0
+AEIS.US,D,20070320,000000,20.8637,21.1507,20.6065,20.9534,361861.14702524,0
+AEIS.US,D,20070321,000000,21.0221,21.5393,20.8537,21.2702,693865.06167037,0
+AEIS.US,D,20070322,000000,21.4496,21.4496,20.9733,21.1107,705238.38531747,0
+AEIS.US,D,20070323,000000,21.0709,21.2304,20.7859,21.1207,379280.37458746,0
+AEIS.US,D,20070326,000000,21.1107,21.2104,20.7062,21.0021,401706.91510176,0
+AEIS.US,D,20070327,000000,20.9434,21.2801,20.9134,21.1207,284363.19526361,0
+AEIS.US,D,20070328,000000,21.3101,21.3599,20.8934,20.9434,618889.83230586,0
+AEIS.US,D,20070329,000000,21.062,21.1107,20.1601,20.6264,765077.28029933,0
+AEIS.US,D,20070330,000000,20.7161,21.2104,20.6364,20.8537,477070.48717419,0
+AEIS.US,D,20070402,000000,20.8157,21.3399,20.8157,21.1107,412827.36442745,0
+AEIS.US,D,20070403,000000,21.2801,22.0227,21.2104,21.6877,479055.3499035,0
+AEIS.US,D,20070404,000000,21.6977,21.7953,21.2702,21.5781,440465.92567787,0
+AEIS.US,D,20070405,000000,21.5393,22.0924,21.5193,22.0924,249008.95680103,0
+AEIS.US,D,20070409,000000,22.2319,22.5209,22.0127,22.3614,500524.58048668,0
+AEIS.US,D,20070410,000000,22.2517,22.4809,22.2319,22.4511,306650.25351333,0
+AEIS.US,D,20070411,000000,22.5209,22.6006,21.7456,21.9627,530032.60547053,0
+AEIS.US,D,20070412,000000,22.0227,23.1835,21.914,23.064,738460.25102992,0
+AEIS.US,D,20070413,000000,23.1736,23.3929,22.4809,23.3132,836955.80269588,0
+AEIS.US,D,20070416,000000,23.4426,23.5992,23.044,23.4526,583600.81936268,0
+AEIS.US,D,20070417,000000,23.5205,23.5493,22.9443,23.064,513203.41799165,0
+AEIS.US,D,20070418,000000,23.2135,23.5105,22.9543,23.1138,352624.21000639,0
+AEIS.US,D,20070419,000000,22.8358,23.3231,22.1521,22.766,510933.56991597,0
+AEIS.US,D,20070420,000000,23.1038,23.2732,22.6473,23.044,299039.94060176,0
+AEIS.US,D,20070423,000000,23.0938,23.4726,22.8258,23.333,348003.23282314,0
+AEIS.US,D,20070424,000000,23.5592,23.7077,22.5508,22.6573,746074.57781959,0
+AEIS.US,D,20070425,000000,22.6573,23.054,21.0908,21.3101,1604623.0378507,0
+AEIS.US,D,20070426,000000,22.9643,25.7417,21.924,24.8089,2270141.0887828,0
+AEIS.US,D,20070427,000000,24.6804,24.779,23.916,23.9958,778183.59582384,0
+AEIS.US,D,20070430,000000,23.7676,24.779,23.4327,24.2848,839089.17891555,0
+AEIS.US,D,20070501,000000,24.2349,24.7392,24.0058,24.6804,681425.04991342,0
+AEIS.US,D,20070502,000000,24.7591,24.8787,24.4013,24.6605,697296.92746118,0
+AEIS.US,D,20070503,000000,24.5907,25.7218,24.3445,25.1667,984721.70825923,0
+AEIS.US,D,20070504,000000,25.1069,25.5822,25.0869,25.4528,680193.79280075,0
+AEIS.US,D,20070507,000000,25.2554,25.662,25.2255,25.2454,431378.50561892,0
+AEIS.US,D,20070508,000000,25.1667,25.2654,24.8089,25.0271,566918.1384351,0
+AEIS.US,D,20070509,000000,23.6779,24.5608,22.8059,24.3345,916647.33884894,0
+AEIS.US,D,20070510,000000,24.1253,24.2748,23.1238,23.5025,934549.23525484,0
+AEIS.US,D,20070511,000000,23.5992,24.3345,23.2932,24.2848,807186.87563436,0
+AEIS.US,D,20070514,000000,24.3345,24.6405,24.1054,24.1651,1659635.2443959,0
+AEIS.US,D,20070515,000000,24.3146,24.5409,23.8971,23.9659,1107049.6612503,0
+AEIS.US,D,20070516,000000,23.7476,23.7476,23.1537,23.4128,1066874.7551681,0
+AEIS.US,D,20070517,000000,23.343,23.7376,23.1238,23.3529,973210.90928659,0
+AEIS.US,D,20070518,000000,23.4825,23.916,23.074,23.5105,489081.01397252,0
+AEIS.US,D,20070521,000000,23.5303,24.2848,23.3929,23.7676,501945.49334043,0
+AEIS.US,D,20070522,000000,23.8572,24.5808,23.8473,24.3545,534691.7144959,0
+AEIS.US,D,20070523,000000,24.4412,24.4911,24.0954,24.2051,405125.7357887,0
+AEIS.US,D,20070524,000000,24.0456,24.0456,22.5009,22.6096,1323182.9493265,0
+AEIS.US,D,20070525,000000,22.756,23.2832,22.6873,22.9643,509708.33362048,0
+AEIS.US,D,20070529,000000,22.9543,23.4726,22.9155,23.3629,475614.45288692,0
+AEIS.US,D,20070530,000000,23.1935,23.3929,22.6573,22.746,1039339.5512792,0
+AEIS.US,D,20070531,000000,22.7361,24.3645,22.7361,24.3245,1294972.4104443,0
+AEIS.US,D,20070601,000000,24.6106,25.0671,24.3645,24.9176,1070996.0045256,0
+AEIS.US,D,20070604,000000,24.9574,25.0471,24.6505,24.9076,590448.49543185,0
+AEIS.US,D,20070605,000000,24.8787,25.1268,24.4911,24.7591,460577.46198768,0
+AEIS.US,D,20070606,000000,24.5907,24.8487,24.225,24.3934,470179.66191526,0
+AEIS.US,D,20070607,000000,24.3934,24.5109,23.5105,23.5493,590279.91255089,0
+AEIS.US,D,20070608,000000,23.4825,24.0456,23.4825,24.0156,398541.9722058,0
+AEIS.US,D,20070611,000000,23.9958,24.1751,23.6579,23.7875,323873.80451729,0
+AEIS.US,D,20070612,000000,23.6979,23.6979,22.7361,22.8956,630041.38918695,0
+AEIS.US,D,20070613,000000,22.9543,23.4925,22.9543,23.2932,638108.28073443,0
+AEIS.US,D,20070614,000000,23.3032,23.6389,23.2932,23.5205,470061.25251078,0
+AEIS.US,D,20070615,000000,23.8173,24.0456,23.4327,23.926,484345.6412629,0
+AEIS.US,D,20070618,000000,24.1153,24.1153,23.1238,23.2334,604108.72613663,0
+AEIS.US,D,20070619,000000,23.1138,23.1537,22.4909,22.6873,764198.24099151,0
+AEIS.US,D,20070620,000000,22.8358,23.074,22.1322,22.1721,545458.9425472,0
+AEIS.US,D,20070621,000000,22.1521,23.0938,22.0824,22.9255,683937.73761523,0
+AEIS.US,D,20070622,000000,22.8358,23.0241,21.924,22.0525,1258680.9314412,0
+AEIS.US,D,20070625,000000,22.0525,22.2917,21.5093,21.7456,651664.15060814,0
+AEIS.US,D,20070626,000000,21.7556,22.1621,21.33,21.6778,659136.98819417,0
+AEIS.US,D,20070627,000000,21.5583,22.1023,21.3698,22.0325,324442.77174051,0
+AEIS.US,D,20070628,000000,22.0924,22.0924,21.5193,21.7356,571245.09904622,0
+AEIS.US,D,20070629,000000,21.8053,22.9056,21.8053,22.4611,960947.50816683,0
+AEIS.US,D,20070702,000000,22.6006,22.8557,22.1521,22.2319,578479.11088422,0
+AEIS.US,D,20070703,000000,22.1621,22.3514,21.885,22.0624,241283.24489357,0
+AEIS.US,D,20070705,000000,22.1721,22.3016,21.904,22.2717,306500.73655344,0
+AEIS.US,D,20070706,000000,22.3514,22.5309,22.0325,22.1123,227810.6629908,0
+AEIS.US,D,20070709,000000,22.0525,22.9843,21.9538,22.6873,533012.90997309,0
+AEIS.US,D,20070710,000000,22.4212,22.7262,22.0824,22.3116,681329.72030812,0
+AEIS.US,D,20070711,000000,22.3415,22.5009,21.9439,22.4412,381541.19143737,0
+AEIS.US,D,20070712,000000,22.5806,22.8756,22.2617,22.786,268238.44339441,0
+AEIS.US,D,20070713,000000,22.756,22.8656,22.1621,22.2717,317889.11224349,0
+AEIS.US,D,20070716,000000,22.2517,22.3415,21.8353,22.2419,492525.92486721,0
+AEIS.US,D,20070717,000000,22.2617,24.1651,22.2517,23.9071,1012175.6311162,0
+AEIS.US,D,20070718,000000,23.7974,23.7974,22.7959,23.3032,496772.60791596,0
+AEIS.US,D,20070719,000000,23.4426,23.9659,23.2932,23.8173,320896.51042333,0
+AEIS.US,D,20070720,000000,23.7176,23.7676,23.034,23.3929,509529.71604424,0
+AEIS.US,D,20070723,000000,23.4526,23.6779,23.0042,23.044,399580.5631688,0
+AEIS.US,D,20070724,000000,23.0241,23.074,22.0724,22.2717,601811.78438365,0
+AEIS.US,D,20070725,000000,22.1123,23.2434,22.1123,22.9344,1057061.8266393,0
+AEIS.US,D,20070726,000000,20.7161,20.766,18.4252,19.0988,4128436.2063382,0
+AEIS.US,D,20070727,000000,19.031,19.0508,17.593,17.7713,1563254.0030286,0
+AEIS.US,D,20070730,000000,18.0305,18.0792,17.1375,17.8112,1170948.5939485,0
+AEIS.US,D,20070731,000000,17.881,18.3662,17.5232,17.5531,1041700.7150821,0
+AEIS.US,D,20070801,000000,17.4136,17.7613,17.0589,17.7225,1318263.9416931,0
+AEIS.US,D,20070802,000000,17.7713,17.8411,17.0289,17.2272,841405.18658958,0
+AEIS.US,D,20070803,000000,17.0777,17.4236,16.1659,16.1958,794621.43018623,0
+AEIS.US,D,20070806,000000,16.3443,16.3443,15.6397,15.859,782317.8902853,0
+AEIS.US,D,20070807,000000,15.8291,15.9984,14.6681,15.3128,1619975.1181823,0
+AEIS.US,D,20070808,000000,15.56,15.7394,13.7961,13.9955,1887577.3618951,0
+AEIS.US,D,20070809,000000,13.9258,14.412,13.3009,13.8061,2479124.6564617,0
+AEIS.US,D,20070810,000000,13.9955,17.3449,13.5401,16.711,2075390.7329103,0
+AEIS.US,D,20070813,000000,16.9592,18.7131,16.6313,17.3449,1387647.8388393,0
+AEIS.US,D,20070814,000000,17.4336,17.6029,16.8605,16.9103,720116.82803106,0
+AEIS.US,D,20070815,000000,16.8605,16.9791,16.3841,16.3841,615491.08100951,0
+AEIS.US,D,20070816,000000,16.3144,17.0489,15.3926,16.0981,866905.35427269,0
+AEIS.US,D,20070817,000000,16.9392,17.0389,16.3343,16.6313,451302.39312671,0
+AEIS.US,D,20070820,000000,16.701,16.8505,16.1261,16.5516,352080.3295214,0
+AEIS.US,D,20070821,000000,16.5516,16.9103,16.4519,16.681,325401.08514116,0
+AEIS.US,D,20070822,000000,16.8904,17.4236,16.4818,17.1575,337971.54793694,0
+AEIS.US,D,20070823,000000,17.2671,18.0405,16.7708,17.563,683925.69598088,0
+AEIS.US,D,20070824,000000,17.5432,17.7325,17.3349,17.6229,433462.71183164,0
+AEIS.US,D,20070827,000000,17.5432,17.593,17.1375,17.2073,305091.86533405,0
+AEIS.US,D,20070828,000000,16.9791,17.009,15.6197,15.7594,656234.95431492,0
+AEIS.US,D,20070829,000000,15.9287,16.1659,15.7494,16.0683,322736.8735404,0
+AEIS.US,D,20070830,000000,15.8988,16.2656,15.7991,15.8291,349108.05277509,0
+AEIS.US,D,20070831,000000,15.1654,16.1161,14.9671,16.0881,710900.96387232,0
+AEIS.US,D,20070904,000000,15.9686,16.3443,15.7594,16.1161,705098.90305287,0
+AEIS.US,D,20070905,000000,16.0084,16.6113,15.9686,16.5716,956242.2395431,0
+AEIS.US,D,20070906,000000,16.6113,16.6113,16.2756,16.3742,479468.77934964,0
+AEIS.US,D,20070907,000000,16.0881,16.4519,15.6697,15.9187,398792.83958815,0
+AEIS.US,D,20070910,000000,15.9786,16.0184,15.0866,15.3926,502140.16642915,0
+AEIS.US,D,20070911,000000,15.4424,15.4923,15.1165,15.1654,364062.75917291,0
+AEIS.US,D,20070912,000000,15.1066,15.4623,14.9471,14.9671,377330.63329168,0
+AEIS.US,D,20070913,000000,15.0668,15.2541,14.8077,14.8474,295649.21706166,0
+AEIS.US,D,20070914,000000,14.7578,15.303,14.6881,15.2053,366494.16584284,0
+AEIS.US,D,20070917,000000,15.2053,15.2053,14.4319,14.4609,613630.64850186,0
+AEIS.US,D,20070918,000000,14.5704,15.2053,14.2625,15.1853,569512.1071688,0
+AEIS.US,D,20070919,000000,15.3428,15.8091,14.9671,15.0268,456754.24308037,0
+AEIS.US,D,20070920,000000,14.9571,15.2252,14.7877,14.8275,365038.13155556,0
+AEIS.US,D,20070921,000000,14.9671,15.5999,14.9271,15.1853,441673.09952184,0
+AEIS.US,D,20070924,000000,15.1455,15.274,14.9671,15.0866,353231.30907172,0
+AEIS.US,D,20070925,000000,14.9671,15.54,14.9371,15.4723,350136.60904281,0
+AEIS.US,D,20070926,000000,15.5999,15.9387,15.2541,15.4424,475740.89004763,0
+AEIS.US,D,20070927,000000,15.58,15.8191,15.4325,15.6497,480573.59930159,0
+AEIS.US,D,20070928,000000,15.5999,15.6896,14.9471,14.9671,466914.37206634,0
+AEIS.US,D,20071001,000000,14.9571,16.9103,14.9571,16.8804,1005999.2761623,0
+AEIS.US,D,20071002,000000,16.691,17.4036,16.412,17.1575,654088.53299137,0
+AEIS.US,D,20071003,000000,17.0977,17.2272,16.5316,16.751,378252.82178927,0
+AEIS.US,D,20071004,000000,16.7907,16.9103,16.442,16.5316,387903.18825426,0
+AEIS.US,D,20071005,000000,16.741,17.5432,16.5914,17.009,412205.21331917,0
+AEIS.US,D,20071008,000000,16.9592,17.4136,16.5616,16.711,389075.24066469,0
+AEIS.US,D,20071009,000000,16.691,16.7708,16.1958,16.422,363201.78231661,0
+AEIS.US,D,20071010,000000,16.3543,16.3543,15.6099,15.8889,527963.45130075,0
+AEIS.US,D,20071011,000000,15.9387,16.0484,15.2152,15.303,506695.91809298,0
+AEIS.US,D,20071012,000000,15.293,16.1858,15.2053,15.9686,317043.18743014,0
+AEIS.US,D,20071015,000000,15.9088,16.2257,15.6397,15.7494,404722.34103785,0
+AEIS.US,D,20071016,000000,15.6397,15.9187,15.1554,15.2152,665676.59911778,0
+AEIS.US,D,20071017,000000,15.1165,15.7094,15.1165,15.3527,442644.45802636,0
+AEIS.US,D,20071018,000000,15.2351,15.8889,15.0268,15.56,391114.29074859,0
+AEIS.US,D,20071019,000000,15.56,15.56,14.9871,14.997,490518.98580826,0
+AEIS.US,D,20071022,000000,15.1066,16.0583,14.6781,15.9387,597615.27481138,0
+AEIS.US,D,20071023,000000,16.0981,16.5217,15.869,16.1559,408136.14437713,0
+AEIS.US,D,20071024,000000,15.9088,16.4917,15.1753,15.6896,646709.01807158,0
+AEIS.US,D,20071025,000000,15.2152,15.5122,14.4807,14.9771,1896180.1061711,0
+AEIS.US,D,20071026,000000,15.3328,15.4125,14.718,14.7977,495993.91556109,0
+AEIS.US,D,20071029,000000,14.8176,15.3228,14.5207,14.9571,777350.71611438,0
+AEIS.US,D,20071030,000000,14.8574,15.6497,14.7279,15.4225,635264.44808789,0
+AEIS.US,D,20071031,000000,15.5122,16.0981,15.3826,15.859,1157198.050986,0
+AEIS.US,D,20071101,000000,15.5999,15.5999,14.9172,15.3926,923654.56657329,0
+AEIS.US,D,20071102,000000,15.4424,16.5017,15.2541,16.2656,939727.13802694,0
+AEIS.US,D,20071105,000000,16.0284,16.5814,15.4524,16.5217,1065494.9845651,0
+AEIS.US,D,20071106,000000,16.5914,16.5914,16.0084,16.432,863764.49464542,0
+AEIS.US,D,20071107,000000,16.1759,16.2158,15.1355,15.1654,649537.79867517,0
+AEIS.US,D,20071108,000000,15.264,15.6099,14.8275,15.3128,634346.2734684,0
+AEIS.US,D,20071109,000000,15.1554,15.6797,15.0368,15.5122,591853.35277312,0
+AEIS.US,D,20071112,000000,15.56,16.0184,15.3228,15.6397,775943.85183405,0
+AEIS.US,D,20071113,000000,15.8191,15.9886,15.1853,15.5999,984416.65352227,0
+AEIS.US,D,20071114,000000,15.7194,16.1559,15.55,15.8391,761571.15776334,0
+AEIS.US,D,20071115,000000,15.7294,15.7294,14.422,14.6004,1111236.1361273,0
+AEIS.US,D,20071116,000000,14.6382,14.7977,14.2425,14.6481,634208.79814287,0
+AEIS.US,D,20071119,000000,14.5505,14.5505,14.0254,14.2028,396651.43561225,0
+AEIS.US,D,20071120,000000,14.2127,14.5704,13.9755,14.3722,484278.40880443,0
+AEIS.US,D,20071121,000000,14.2625,14.5107,14.0254,14.0752,432565.61007229,0
+AEIS.US,D,20071123,000000,14.2425,14.698,14.0652,14.5306,127575.09516072,0
+AEIS.US,D,20071126,000000,14.5007,14.7279,13.7483,13.8858,525665.50607825,0
+AEIS.US,D,20071127,000000,13.8558,13.9555,13.3806,13.6098,628002.33910304,0
+AEIS.US,D,20071128,000000,13.8858,14.8375,13.8161,14.7877,437318.0417639,0
+AEIS.US,D,20071129,000000,14.7279,14.8574,14.0951,14.1738,389544.86440448,0
+AEIS.US,D,20071130,000000,14.402,14.6781,14.1449,14.3821,417827.65309284,0
+AEIS.US,D,20071203,000000,14.4319,14.4319,13.7084,13.7861,897870.41701334,0
+AEIS.US,D,20071204,000000,13.6486,14.0254,13.2909,13.3706,1006178.8972081,0
+AEIS.US,D,20071205,000000,13.5998,14.1449,13.5401,13.9258,360676.04951092,0
+AEIS.US,D,20071206,000000,13.8858,13.9755,13.6297,13.7861,633279.58535858,0
+AEIS.US,D,20071207,000000,13.8261,14.1349,13.7284,13.8658,424600.06894728,0
+AEIS.US,D,20071210,000000,13.9258,14.2625,13.9258,14.0752,938879.20627453,0
+AEIS.US,D,20071211,000000,14.1151,14.3124,13.6486,13.7284,434218.32438734,0
+AEIS.US,D,20071212,000000,14.0055,14.3124,13.7662,13.9058,461771.59072775,0
+AEIS.US,D,20071213,000000,13.7662,13.9058,13.4802,13.8161,416372.62227509,0
+AEIS.US,D,20071214,000000,13.6198,13.8558,13.4204,13.4902,319522.76063748,0
+AEIS.US,D,20071217,000000,13.3806,13.5499,12.7278,12.8165,661458.01321585,0
+AEIS.US,D,20071218,000000,12.8465,13.0935,12.2993,12.5385,526984.06503997,0
+AEIS.US,D,20071219,000000,12.4886,13.0139,12.4289,12.698,427660.6510122,0
+AEIS.US,D,20071220,000000,12.8565,12.9939,12.0722,12.4488,649000.9424769,0
+AEIS.US,D,20071221,000000,12.6581,13.0139,12.5683,12.8843,1041701.7185516,0
+AEIS.US,D,20071224,000000,12.9441,13.3606,12.8942,13.2809,190383.2564803,0
+AEIS.US,D,20071226,000000,13.1524,13.2012,12.7975,12.8843,352767.7061491,0
+AEIS.US,D,20071227,000000,13.2809,13.4304,12.7975,12.8065,600725.02688324,0
+AEIS.US,D,20071228,000000,12.964,13.2809,12.8843,12.9242,670926.75169602,0
+AEIS.US,D,20071231,000000,12.8843,13.0538,12.698,12.964,978033.58384525,0
+AEIS.US,D,20080102,000000,12.9042,13.1035,12.5086,12.6481,883634.19479863,0
+AEIS.US,D,20080103,000000,12.688,12.9342,12.0722,12.1409,622655.85344999,0
+AEIS.US,D,20080104,000000,12.0522,12.4289,11.0138,11.0337,921861.3665241,0
+AEIS.US,D,20080107,000000,11.0337,11.1991,10.7846,10.8643,973844.09855968,0
+AEIS.US,D,20080108,000000,10.9042,11.1493,10.4457,10.4557,560425.69057938,0
+AEIS.US,D,20080109,000000,10.4257,10.7547,10.1408,10.5354,617541.16925824,0
+AEIS.US,D,20080110,000000,10.396,11.3576,10.2873,11.1303,725738.26433519,0
+AEIS.US,D,20080111,000000,11.0626,11.1593,10.6351,10.7248,490973.55750511,0
+AEIS.US,D,20080114,000000,10.8144,11.3776,10.5254,11.248,445193.27063124,0
+AEIS.US,D,20080115,000000,11.0337,11.0337,10.4857,10.5454,415140.3616929,0
+AEIS.US,D,20080116,000000,10.5354,11.2779,10.406,10.8942,492012.14846812,0
+AEIS.US,D,20080117,000000,10.954,11.1104,10.5354,10.8344,433944.37720579,0
+AEIS.US,D,20080118,000000,10.8344,11.238,10.7347,10.9939,609590.68017618,0
+AEIS.US,D,20080122,000000,10.2006,11.228,10.1209,10.9341,455115.57733873,0
+AEIS.US,D,20080123,000000,9.96243,10.8942,9.62361,9.89267,1554407.4156567,0
+AEIS.US,D,20080124,000000,9.9126,10.0312,9.41612,9.79303,1003785.6223803,0
+AEIS.US,D,20080125,000000,9.9126,10.406,9.79303,10.2285,683954.79659724,0
+AEIS.US,D,20080128,000000,10.3073,10.4557,9.85282,10.4457,382847.70876475,0
+AEIS.US,D,20080129,000000,10.4857,10.7148,10.1508,10.6351,258867.04145861,0
+AEIS.US,D,20080130,000000,10.5354,10.9739,10.2773,10.7148,379632.5923923,0
+AEIS.US,D,20080131,000000,10.5554,10.9839,10.4957,10.7148,484706.89029352,0
+AEIS.US,D,20080201,000000,10.7447,12.2096,10.7248,12.1409,783936.48663635,0
+AEIS.US,D,20080204,000000,12.0821,12.2196,11.4373,11.4673,342622.62920607,0
+AEIS.US,D,20080205,000000,11.3277,11.6067,10.9739,11.0138,355926.6282279,0
+AEIS.US,D,20080206,000000,11.1204,11.4373,10.8643,10.9739,429605.37496032,0
+AEIS.US,D,20080207,000000,10.8045,11.2879,10.5056,11.1793,748253.1101681,0
+AEIS.US,D,20080208,000000,9.99134,12.2196,9.99134,11.5768,1664038.4686912,0
+AEIS.US,D,20080211,000000,11.4872,11.6167,11.258,11.2879,651056.04807329,0
+AEIS.US,D,20080212,000000,11.3974,12.0522,11.3974,11.6865,487793.5625662,0
+AEIS.US,D,20080213,000000,11.796,12.5683,11.5868,12.1996,952332.72225625,0
+AEIS.US,D,20080214,000000,12.2296,12.4389,11.9924,12.1906,454439.23887587,0
+AEIS.US,D,20080215,000000,12.0821,12.2694,11.9456,12.0821,381830.19066186,0
+AEIS.US,D,20080219,000000,12.2196,12.5683,12.0911,12.3093,320068.64806152,0
+AEIS.US,D,20080220,000000,12.2496,12.9342,12.2496,12.7677,393970.16502949,0
+AEIS.US,D,20080221,000000,12.8843,13.0338,12.5983,12.9142,556752.99210148,0
+AEIS.US,D,20080222,000000,12.8942,13.2112,12.6381,12.8843,623270.98027155,0
+AEIS.US,D,20080225,000000,12.9441,13.5699,12.7178,13.4204,608307.24264797,0
+AEIS.US,D,20080226,000000,13.3506,13.4304,12.9739,13.3506,581644.05378019,0
+AEIS.US,D,20080227,000000,13.2112,13.6586,12.9541,13.0836,584849.13545735,0
+AEIS.US,D,20080228,000000,13.0039,13.1235,12.6581,12.708,493060.77412643,0
+AEIS.US,D,20080229,000000,12.5485,12.8843,12.4688,12.708,496544.82033278,0
+AEIS.US,D,20080303,000000,12.668,12.9441,12.1609,12.4688,405162.86416129,0
+AEIS.US,D,20080304,000000,12.2893,12.9042,12.2595,12.8265,308859.89341723,0
+AEIS.US,D,20080305,000000,12.8743,13.0438,12.5983,12.9042,312111.13469275,0
+AEIS.US,D,20080306,000000,12.8065,13.0736,12.1906,12.2496,391122.31850483,0
+AEIS.US,D,20080307,000000,12.1409,12.8365,12.0422,12.5683,801080.76354748,0
+AEIS.US,D,20080310,000000,12.6381,12.708,12.2893,12.3292,271562.93794559,0
+AEIS.US,D,20080311,000000,12.6282,13.2609,12.5286,13.0736,669444.62720098,0
+AEIS.US,D,20080312,000000,13.0736,13.4503,12.6282,13.2609,755393.79933986,0
+AEIS.US,D,20080313,000000,13.1335,13.7662,12.9342,13.5301,780364.13511141,0
+AEIS.US,D,20080314,000000,13.6785,13.6985,13.0538,13.3109,580336.53298329,0
+AEIS.US,D,20080317,000000,13.0636,13.5002,12.9739,13.1722,443286.67852523,0
+AEIS.US,D,20080318,000000,13.4802,13.8658,12.8843,13.0836,891434.16345126,0
+AEIS.US,D,20080319,000000,13.1812,13.4005,12.6481,12.6481,746229.11212715,0
+AEIS.US,D,20080320,000000,12.7777,13.2312,12.4886,12.9839,789433.49271884,0
+AEIS.US,D,20080324,000000,13.0636,13.9655,12.9541,13.6885,445587.63415633,0
+AEIS.US,D,20080325,000000,13.7184,14.0652,13.3706,13.4902,666635.91598796,0
+AEIS.US,D,20080326,000000,13.4005,13.6297,12.8065,13.4703,756956.20139726,0
+AEIS.US,D,20080327,000000,13.4603,13.4603,12.8843,12.9142,631006.7268743,0
+AEIS.US,D,20080328,000000,13.0636,13.6586,12.8465,12.8843,709041.5348342,0
+AEIS.US,D,20080331,000000,12.9142,13.3506,12.7178,13.1425,390835.32621939,0
+AEIS.US,D,20080401,000000,13.4404,13.8261,13.3906,13.5599,758008.84093369,0
+AEIS.US,D,20080402,000000,13.6098,13.9955,13.4603,13.9357,649755.55156308,0
+AEIS.US,D,20080403,000000,13.8161,14.3722,13.8161,14.0352,706532.86101051,0
+AEIS.US,D,20080404,000000,13.9455,13.9555,13.6297,13.7662,706360.26425143,0
+AEIS.US,D,20080407,000000,13.8361,13.9258,13.5998,13.6686,319910.09987586,0
+AEIS.US,D,20080408,000000,13.5301,13.6486,13.1912,13.5499,381418.76815477,0
+AEIS.US,D,20080409,000000,13.5401,13.7762,13.2709,13.3307,327462.21155472,0
+AEIS.US,D,20080410,000000,13.3009,13.7483,13.1425,13.6586,418847.17813478,0
+AEIS.US,D,20080411,000000,13.4802,13.5998,12.9142,12.9739,369201.52663337,0
+AEIS.US,D,20080414,000000,12.9839,13.251,12.7975,13.1235,497820.23010475,0
+AEIS.US,D,20080415,000000,13.1812,13.5301,13.0438,13.4703,661822.27265506,0
+AEIS.US,D,20080416,000000,13.5799,14.4419,13.2909,13.9655,667614.29877921,0
+AEIS.US,D,20080417,000000,13.9555,14.0652,13.5002,13.6985,285922.58691242,0
+AEIS.US,D,20080418,000000,13.8758,14.0951,13.3009,13.6486,657570.57225865,0
+AEIS.US,D,20080421,000000,13.5499,14.0851,13.5499,13.9855,470326.16846656,0
+AEIS.US,D,20080422,000000,13.9455,14.1151,13.4703,13.5799,745956.16841512,0
+AEIS.US,D,20080423,000000,13.4404,13.5799,13.2212,13.3506,779084.71146132,0
+AEIS.US,D,20080424,000000,13.6586,15.293,13.4603,14.3024,1925097.0876023,0
+AEIS.US,D,20080425,000000,14.3124,14.9571,13.8758,14.7977,1850421.895627,0
+AEIS.US,D,20080428,000000,14.8375,14.8375,14.1928,14.2525,505225.83523229,0
+AEIS.US,D,20080429,000000,14.2725,14.698,13.9855,14.1928,336696.13816497,0
+AEIS.US,D,20080430,000000,14.2525,14.3422,13.6785,13.8758,257984.99174221,0
+AEIS.US,D,20080501,000000,13.846,14.4419,13.846,14.3722,443762.32308221,0
+AEIS.US,D,20080502,000000,14.5306,14.5306,13.8061,14.0352,427703.80020196,0
+AEIS.US,D,20080505,000000,14.0352,14.3821,13.8758,14.3124,313325.33282342,0
+AEIS.US,D,20080506,000000,14.2525,14.6302,14.1051,14.5207,294864.50388961,0
+AEIS.US,D,20080507,000000,14.5306,14.9471,14.1838,14.3024,302494.88619176,0
+AEIS.US,D,20080508,000000,14.3622,14.5007,13.9755,14.1349,331577.4400951,0
+AEIS.US,D,20080509,000000,14.9671,15.274,14.7279,15.0966,969133.81258831,0
+AEIS.US,D,20080512,000000,15.2541,15.3627,14.8375,15.0866,446186.70546542,0
+AEIS.US,D,20080513,000000,15.1455,15.5022,15.1165,15.3727,233262.51294445,0
+AEIS.US,D,20080514,000000,15.3826,16.0583,15.3727,15.9187,513700.13540874,0
+AEIS.US,D,20080515,000000,15.8988,16.1261,15.6197,15.9587,187285.5460428,0
+AEIS.US,D,20080516,000000,16.0683,16.0782,15.4723,15.7892,318303.54515916,0
+AEIS.US,D,20080519,000000,15.7494,16.1361,15.5122,15.7294,252491.99953785,0
+AEIS.US,D,20080520,000000,15.6397,16.0284,15.1654,15.4225,210203.78662656,0
+AEIS.US,D,20080521,000000,15.4623,15.7294,15.0168,15.1355,266211.43494487,0
+AEIS.US,D,20080522,000000,15.2252,15.4923,14.9571,15.3228,268578.61956492,0
+AEIS.US,D,20080523,000000,15.283,15.5999,14.6881,14.8375,226838.30101672,0
+AEIS.US,D,20080527,000000,14.8077,15.3128,14.8077,15.2451,124828.59905853,0
+AEIS.US,D,20080528,000000,15.3527,15.3527,14.8275,15.0268,174374.90707653,0
+AEIS.US,D,20080529,000000,14.9471,15.4923,14.8275,15.1355,179602.98332512,0
+AEIS.US,D,20080530,000000,15.1355,15.6994,14.997,15.6994,495748.06552636,0
+AEIS.US,D,20080602,000000,15.6197,16.0184,14.8874,15.1554,446375.35773697,0
+AEIS.US,D,20080603,000000,15.1853,15.4923,14.5904,14.8674,308455.49519686,0
+AEIS.US,D,20080604,000000,14.8474,15.0069,14.5704,14.9172,312635.94925666,0
+AEIS.US,D,20080605,000000,14.9172,15.0568,14.3322,14.6004,399386.89354961,0
+AEIS.US,D,20080606,000000,14.5306,14.5406,14.0154,14.0154,318517.28416893,0
+AEIS.US,D,20080609,000000,14.0154,14.2127,13.6985,13.846,259596.56380655,0
+AEIS.US,D,20080610,000000,13.6198,13.8261,13.5101,13.5499,409045.28777083,0
+AEIS.US,D,20080611,000000,13.5201,13.6198,13.0935,13.0935,201835.85422024,0
+AEIS.US,D,20080612,000000,13.2212,13.7284,13.1912,13.251,241251.13386862,0
+AEIS.US,D,20080613,000000,13.4204,14.0352,13.4204,14.0352,365382.32160418,0
+AEIS.US,D,20080616,000000,13.9555,14.3622,13.9455,14.3223,178177.05312373,0
+AEIS.US,D,20080617,000000,14.3422,14.3821,13.9357,13.9855,235508.27775142,0
+AEIS.US,D,20080618,000000,13.8958,14.1539,13.8261,13.9855,249038.05741738,0
+AEIS.US,D,20080619,000000,13.9755,14.2028,13.7961,13.9855,374950.40356775,0
+AEIS.US,D,20080620,000000,13.9158,14.0552,13.3307,13.7662,535661.06606138,0
+AEIS.US,D,20080623,000000,13.8361,13.9455,13.4304,13.6098,303915.7990455,0
+AEIS.US,D,20080624,000000,14.1449,15.0866,13.9855,14.4319,1057848.5467504,0
+AEIS.US,D,20080625,000000,14.6781,14.7678,14.2924,14.5107,396136.65574364,0
+AEIS.US,D,20080626,000000,13.8958,14.3223,13.5499,13.7284,360028.8116644,0
+AEIS.US,D,20080627,000000,13.6785,13.8658,13.2709,13.8658,922563.79519474,0
+AEIS.US,D,20080630,000000,14.1738,14.3024,13.5799,13.5799,546616.94638422,0
+AEIS.US,D,20080701,000000,13.4304,14.1738,13.3208,14.0652,946777.51494106,0
+AEIS.US,D,20080702,000000,14.0352,14.3124,13.6785,13.7284,238473.53021103,0
+AEIS.US,D,20080703,000000,13.7384,14.0851,13.4902,13.8361,161114.05724448,0
+AEIS.US,D,20080707,000000,13.9455,14.4519,13.8558,14.0652,505102.40848016,0
+AEIS.US,D,20080708,000000,14.1151,14.5604,13.9655,14.422,317808.83468113,0
+AEIS.US,D,20080709,000000,14.4807,14.6382,13.7563,13.7762,370209.01004096,0
+AEIS.US,D,20080710,000000,13.7762,14.412,13.6486,14.2625,255437.18260686,0
+AEIS.US,D,20080711,000000,14.0752,14.1539,12.668,12.8165,1191555.8442058,0
+AEIS.US,D,20080714,000000,12.6581,12.9042,12.2993,12.5186,623244.89006379,0
+AEIS.US,D,20080715,000000,12.3392,13.1722,12.2496,12.9042,499876.33917065,0
+AEIS.US,D,20080716,000000,12.9739,13.5699,12.668,13.5401,484929.66052906,0
+AEIS.US,D,20080717,000000,13.5401,13.7762,13.1722,13.5699,616931.05978431,0
+AEIS.US,D,20080718,000000,13.4902,13.4902,13.0736,13.3606,711144.80696799,0
+AEIS.US,D,20080721,000000,13.4404,13.7483,13.3606,13.4902,798706.55464075,0
+AEIS.US,D,20080722,000000,13.5101,13.8758,13.1524,13.5699,665619.4013546,0
+AEIS.US,D,20080723,000000,13.6486,14.1928,13.6486,14.0154,1114126.1283722,0
+AEIS.US,D,20080724,000000,14.2525,14.5007,13.7384,14.0752,1263849.8029876,0
+AEIS.US,D,20080725,000000,14.0851,14.0851,13.4204,13.6686,472914.11638309,0
+AEIS.US,D,20080728,000000,13.5998,13.7961,13.3706,13.4603,276125.71389612,0
+AEIS.US,D,20080729,000000,13.4603,14.0552,13.4404,13.8958,288644.9997459,0
+AEIS.US,D,20080730,000000,13.9158,14.2825,13.7961,14.0254,254911.36457342,0
+AEIS.US,D,20080731,000000,13.7961,14.1838,13.6486,13.6985,289141.71716298,0
+AEIS.US,D,20080801,000000,13.7563,13.9655,13.5002,13.8758,206541.12284397,0
+AEIS.US,D,20080804,000000,13.8958,14.0352,13.4404,13.4902,350715.61096132,0
+AEIS.US,D,20080805,000000,13.6885,14.997,13.6198,14.8974,918780.71506861,0
+AEIS.US,D,20080806,000000,14.8375,14.9471,14.412,14.7279,328998.52340434,0
+AEIS.US,D,20080807,000000,14.6302,14.8974,14.3821,14.5505,274857.32841086,0
+AEIS.US,D,20080808,000000,14.5406,15.2053,14.422,15.0866,287841.22065279,0
+AEIS.US,D,20080811,000000,15.0268,16.1759,15.0268,15.859,426842.82334567,0
+AEIS.US,D,20080812,000000,15.7693,15.849,15.3727,15.58,252668.61017503,0
+AEIS.US,D,20080813,000000,15.6197,16.7608,15.6197,16.6712,617565.25252695,0
+AEIS.US,D,20080814,000000,16.5217,16.5217,15.7194,15.7793,381781.02065491,0
+AEIS.US,D,20080815,000000,15.9187,16.404,15.6896,16.404,453780.96286451,0
+AEIS.US,D,20080818,000000,16.5117,16.5117,15.9786,16.1559,260463.56148002,0
+AEIS.US,D,20080819,000000,15.9886,16.3144,15.7991,16.0881,348656.49148682,0
+AEIS.US,D,20080820,000000,16.1459,16.4619,15.7594,15.8988,360538.57418538,0
+AEIS.US,D,20080821,000000,15.7594,16.2257,15.6397,15.6497,320467.02546471,0
+AEIS.US,D,20080822,000000,15.7394,16.2855,15.7394,16.1759,232692.54225171,0
+AEIS.US,D,20080825,000000,16.1071,16.1659,15.8091,15.9287,227609.9690849,0
+AEIS.US,D,20080826,000000,15.8889,16.0881,15.6397,15.869,251973.20579111,0
+AEIS.US,D,20080827,000000,15.859,16.4619,15.6994,16.0881,272381.76908164,0
+AEIS.US,D,20080828,000000,16.1261,16.4519,16.0583,16.442,211727.05337231,0
+AEIS.US,D,20080829,000000,16.3144,16.3841,15.8889,15.9886,206386.58853643,0
+AEIS.US,D,20080902,000000,16.3742,16.721,16.1559,16.442,316252.4534409,0
+AEIS.US,D,20080903,000000,16.432,16.8307,15.9387,16.1858,661897.53286978,0
+AEIS.US,D,20080904,000000,15.9886,16.1161,14.9371,14.9671,428991.25160828,0
+AEIS.US,D,20080905,000000,14.9271,15.0168,14.4419,14.5804,484500.17557045,0
+AEIS.US,D,20080908,000000,14.9271,15.0568,14.392,14.6302,358409.21184383,0
+AEIS.US,D,20080909,000000,14.6881,14.8375,13.9158,13.9258,504386.93470565,0
+AEIS.US,D,20080910,000000,14.1738,14.5207,13.9555,14.2924,466218.96768241,0
+AEIS.US,D,20080911,000000,14.1051,14.5704,13.8858,14.5604,336589.77039485,0
+AEIS.US,D,20080912,000000,14.422,14.422,13.8858,14.1449,403070.63019232,0
+AEIS.US,D,20080915,000000,13.8658,14.1349,13.3706,13.5101,452866.80212317,0
+AEIS.US,D,20080916,000000,13.3806,13.9258,12.8843,13.8758,506099.85719248,0
+AEIS.US,D,20080917,000000,13.6885,13.7384,12.9739,13.0039,601229.77205656,0
+AEIS.US,D,20080918,000000,13.3606,13.7563,12.6581,13.5599,694895.62487713,0
+AEIS.US,D,20080919,000000,13.8658,15.274,13.6098,15.2152,1274056.0915719,0
+AEIS.US,D,20080922,000000,15.283,15.4623,14.392,14.422,355964.76007001,0
+AEIS.US,D,20080923,000000,14.4907,14.8674,14.2425,14.422,399836.44789881,0
+AEIS.US,D,20080924,000000,14.5007,14.7578,14.1738,14.3622,431956.5040679,0
+AEIS.US,D,20080925,000000,14.4807,15.1654,14.3622,14.7877,347087.06514273,0
+AEIS.US,D,20080926,000000,14.422,14.9871,14.2326,14.7578,240488.49702623,0
+AEIS.US,D,20080929,000000,14.4319,14.4907,12.9839,13.3009,526156.20267815,0
+AEIS.US,D,20080930,000000,13.3906,13.6885,13.1135,13.5599,441107.14270721,0
+AEIS.US,D,20081001,000000,13.4304,13.5898,13.1623,13.3009,393280.78146273,0
+AEIS.US,D,20081002,000000,13.1812,13.5998,12.4189,12.5683,474573.85498484,0
+AEIS.US,D,20081003,000000,12.8365,13.1912,12.2595,12.2993,432429.13821627,0
+AEIS.US,D,20081006,000000,12.1609,12.1609,10.8942,11.527,904198.29586623,0
+AEIS.US,D,20081007,000000,11.5868,11.6765,10.5354,10.5853,507927.17520564,0
+AEIS.US,D,20081008,000000,10.4957,11.0626,10.0411,10.4857,1096902.5773682,0
+AEIS.US,D,20081009,000000,10.5056,11.1005,9.81295,9.93254,838149.93143595,0
+AEIS.US,D,20081010,000000,9.61365,10.366,9.1385,9.9126,876655.0642211,0
+AEIS.US,D,20081013,000000,10.4457,10.8344,10.2006,10.8144,402163.49373767,0
+AEIS.US,D,20081014,000000,11.1104,11.1104,10.1508,10.396,410806.37679508,0
+AEIS.US,D,20081015,000000,10.1807,10.7347,9.44563,9.45579,326981.54965009,0
+AEIS.US,D,20081016,000000,9.53392,10.5953,9.31697,10.5254,389936.21752099,0
+AEIS.US,D,20081017,000000,10.1308,10.8244,9.95246,10.091,365971.35821798,0
+AEIS.US,D,20081020,000000,10.2006,10.6151,10.0611,10.3073,406763.39806081,0
+AEIS.US,D,20081021,000000,10.5354,10.8544,9.84286,9.85282,570583.81262628,0
+AEIS.US,D,20081022,000000,9.43566,9.59371,8.77187,8.89075,974252.51065819,0
+AEIS.US,D,20081023,000000,8.62328,9.28727,8.57345,8.90072,1150397.5379848,0
+AEIS.US,D,20081024,000000,8.22666,8.62328,8.11764,8.39507,857561.04601419,0
+AEIS.US,D,20081027,000000,8.23662,8.51416,8.00871,8.02844,280436.61899477,0
+AEIS.US,D,20081028,000000,8.20683,8.93032,7.93925,8.89075,392929.56712741,0
+AEIS.US,D,20081029,000000,8.92045,9.83289,8.72233,9.57378,805698.73032214,0
+AEIS.US,D,20081030,000000,9.9126,10.111,9.29714,9.71331,702052.36956138,0
+AEIS.US,D,20081031,000000,9.6535,10.7447,9.62361,10.5753,510142.83592673,0
+AEIS.US,D,20081103,000000,10.5654,10.9141,9.9126,10.8144,504148.10895764,0
+AEIS.US,D,20081104,000000,10.9341,11.238,10.4957,11.0138,288303.82010588,0
+AEIS.US,D,20081105,000000,10.8444,10.9839,10.2385,10.2773,279045.8102269,0
+AEIS.US,D,20081106,000000,10.2285,10.2285,9.55385,9.58375,295688.35237331,0
+AEIS.US,D,20081107,000000,9.69337,10.0511,9.44563,9.67344,228117.72466682,0
+AEIS.US,D,20081110,000000,9.9126,10.071,9.24762,9.3665,242943.98696486,0
+AEIS.US,D,20081111,000000,9.26754,9.43566,8.7323,8.85109,347197.44679096,0
+AEIS.US,D,20081112,000000,8.72233,9.05927,7.91953,7.96895,325937.94133943,0
+AEIS.US,D,20081113,000000,8.00871,8.38512,7.31482,8.33578,830762.38875994,0
+AEIS.US,D,20081114,000000,8.19706,8.37545,7.05712,7.09667,600658.79789429,0
+AEIS.US,D,20081117,000000,7.05712,7.13654,6.66069,6.68052,313289.20792036,0
+AEIS.US,D,20081118,000000,6.72009,6.93823,6.35336,6.66069,352026.14216682,0
+AEIS.US,D,20081119,000000,6.66069,6.88851,6.30382,6.31379,455815.9990703,0
+AEIS.US,D,20081120,000000,6.27403,6.38315,5.88768,5.88768,627426.34759312,0
+AEIS.US,D,20081121,000000,5.99649,6.71012,5.67939,6.5714,571204.96026503,0
+AEIS.US,D,20081124,000000,6.64086,6.95816,6.29395,6.89837,416928.54439442,0
+AEIS.US,D,20081125,000000,6.98766,7.01745,6.41285,6.71012,491607.75024774,0
+AEIS.US,D,20081126,000000,6.5417,7.86979,6.5417,7.85016,768996.83228147,0
+AEIS.US,D,20081128,000000,7.69141,7.79056,7.45365,7.71135,97782.084830501,0
+AEIS.US,D,20081201,000000,7.43371,7.86979,6.87874,6.9183,276431.77210261,0
+AEIS.US,D,20081202,000000,7.09667,7.26529,6.52177,7.18597,248394.83344899,0
+AEIS.US,D,20081203,000000,7.00748,7.60223,6.98766,7.5229,269069.31616483,0
+AEIS.US,D,20081204,000000,7.42374,7.99875,7.42374,7.8104,588130.48081874,0
+AEIS.US,D,20081205,000000,7.66172,8.53409,7.5528,8.47429,391241.73137884,0
+AEIS.US,D,20081208,000000,8.59338,9.3368,8.52412,9.20795,455416.61819757,0
+AEIS.US,D,20081209,000000,9.04931,9.73323,8.96021,9.3963,434497.28891653,0
+AEIS.US,D,20081210,000000,9.48509,9.80299,9.31697,9.53392,351812.40315704,0
+AEIS.US,D,20081211,000000,9.37637,9.60368,8.90072,9.05927,314694.06526163,0
+AEIS.US,D,20081212,000000,8.99988,10.091,8.81153,10.0511,433627.28083447,0
+AEIS.US,D,20081215,000000,10.111,10.111,9.04931,9.37637,235385.85446882,0
+AEIS.US,D,20081216,000000,9.54389,10.0113,9.1385,9.99134,230886.29709865,0
+AEIS.US,D,20081217,000000,9.84286,10.2474,9.7432,9.89267,451003.35920693,0
+AEIS.US,D,20081218,000000,10.0312,10.3262,9.44563,9.7731,339800.87288919,0
+AEIS.US,D,20081219,000000,10.0213,10.2474,9.56382,9.83289,379898.51181761,0
+AEIS.US,D,20081222,000000,9.82292,9.95246,9.19808,9.58375,305490.24273725,0
+AEIS.US,D,20081223,000000,9.71331,9.87275,9.35673,9.53392,183910.87801517,0
+AEIS.US,D,20081224,000000,9.56382,9.70334,9.23765,9.59371,102728.1861413,0
+AEIS.US,D,20081226,000000,9.26754,9.71331,8.92045,9.50402,96071.16928274,0
+AEIS.US,D,20081229,000000,9.40626,9.57378,9.27731,9.46546,213314.54216794,0
+AEIS.US,D,20081230,000000,9.59371,10.0113,9.22768,10.0113,224619.62988705,0
+AEIS.US,D,20081231,000000,10.0511,10.0511,9.73323,9.86279,350839.03771345,0
+AEIS.US,D,20090102,000000,9.89267,10.0312,9.62361,9.8827,236200.67172676,0
+AEIS.US,D,20090105,000000,9.75316,10.4457,9.71331,9.92257,448795.72624208,0
+AEIS.US,D,20090106,000000,9.9724,10.366,9.85282,10.3262,471696.90784383,0
+AEIS.US,D,20090107,000000,10.1408,10.5056,9.76313,10.101,450630.06854196,0
+AEIS.US,D,20090108,000000,10.091,10.101,9.55385,10.0213,200923.70041795,0
+AEIS.US,D,20090109,000000,9.99134,10.111,9.38633,9.42599,218797.49967702,0
+AEIS.US,D,20090112,000000,9.38633,9.38633,8.84113,8.94028,239348.55564073,0
+AEIS.US,D,20090113,000000,8.93032,9.21781,8.75193,8.88089,203717.35958801,0
+AEIS.US,D,20090114,000000,8.75193,9.00965,8.47429,8.65277,375978.95983546,0
+AEIS.US,D,20090115,000000,8.63314,8.83116,8.0979,8.82149,310988.25228925,0
+AEIS.US,D,20090116,000000,8.94028,9.07921,8.64301,9.04931,599721.55735375,0
+AEIS.US,D,20090120,000000,8.93032,8.95025,8.07798,8.1276,277049.90933277,0
+AEIS.US,D,20090121,000000,8.26632,8.65277,8.07798,8.58342,221779.81111863,0
+AEIS.US,D,20090122,000000,8.35561,8.47429,7.97882,8.31585,218399.12227382,0
+AEIS.US,D,20090123,000000,8.0979,8.66274,8.0979,8.47429,229405.17607313,0
+AEIS.US,D,20090126,000000,8.46463,9.0196,8.40504,8.60335,176458.10981974,0
+AEIS.US,D,20090127,000000,8.66274,9.26754,8.66274,9.19808,229930.99410658,0
+AEIS.US,D,20090128,000000,9.29714,9.7432,9.27731,9.66347,229816.59858022,0
+AEIS.US,D,20090129,000000,9.51399,9.51399,9.03944,9.1088,223383.35542673,0
+AEIS.US,D,20090130,000000,9.18812,9.37637,8.85109,8.90072,207269.64172237,0
+AEIS.US,D,20090202,000000,8.77187,9.05927,8.65277,8.96021,209161.18178544,0
+AEIS.US,D,20090203,000000,8.99988,8.99988,8.63314,8.75193,190232.73605088,0
+AEIS.US,D,20090204,000000,8.78174,9.20795,8.78174,8.88089,213561.3956722,0
+AEIS.US,D,20090205,000000,8.43494,9.03944,8.13747,8.71247,371093.06669644,0
+AEIS.US,D,20090206,000000,8.67271,8.98991,8.56358,8.97008,253728.27399816,0
+AEIS.US,D,20090209,000000,8.90072,9.02947,8.77187,8.98991,179158.44632356,0
+AEIS.US,D,20090210,000000,8.90072,9.11876,8.42497,8.49422,250145.88777793,0
+AEIS.US,D,20090211,000000,8.50419,8.70251,8.17713,8.39507,207704.14402863,0
+AEIS.US,D,20090212,000000,8.30589,8.68258,8.19706,8.43494,273851.85194233,0
+AEIS.US,D,20090213,000000,8.41501,8.69254,8.40504,8.56358,342951.76721174,0
+AEIS.US,D,20090217,000000,8.27629,8.66274,7.74104,7.7806,464046.45615109,0
+AEIS.US,D,20090218,000000,7.90956,8.0979,7.56266,7.76087,307898.56960799,0
+AEIS.US,D,20090219,000000,7.85016,7.93925,7.57253,7.62215,356555.80362288,0
+AEIS.US,D,20090220,000000,7.50307,7.82037,7.47347,7.62215,433666.41614613,0
+AEIS.US,D,20090223,000000,7.62215,7.8402,6.9778,7.08681,398368.37197719,0
+AEIS.US,D,20090224,000000,6.87874,7.30505,6.19481,6.59124,805292.32516272,0
+AEIS.US,D,20090225,000000,6.55167,6.63089,6.37318,6.43258,400829.88273301,0
+AEIS.US,D,20090226,000000,6.48231,6.96793,6.48231,6.65073,318523.30498612,0
+AEIS.US,D,20090227,000000,6.49208,6.81915,6.35336,6.70015,247624.16885035,0
+AEIS.US,D,20090302,000000,6.5417,6.76981,5.75862,5.79848,420377.46916724,0
+AEIS.US,D,20090303,000000,5.9371,6.12546,5.50102,5.50102,415165.44843114,0
+AEIS.US,D,20090304,000000,5.62,6.00636,5.54067,5.9371,369971.18776247,0
+AEIS.US,D,20090305,000000,5.78852,5.94697,5.5307,5.55044,328603.15640973,0
+AEIS.US,D,20090306,000000,5.61013,5.74865,5.31267,5.61013,305937.7901474,0
+AEIS.US,D,20090309,000000,5.5307,5.74865,5.3623,5.44152,235683.88491908,0
+AEIS.US,D,20090310,000000,5.57037,5.9072,5.46126,5.70919,270975.90827084,0
+AEIS.US,D,20090311,000000,5.73878,6.09565,5.63963,5.88768,198470.21741838,0
+AEIS.US,D,20090312,000000,5.75862,6.5417,5.67939,6.45251,401940.72350213,0
+AEIS.US,D,20090313,000000,6.51201,6.60119,6.05609,6.38315,212800.76576885,0
+AEIS.US,D,20090316,000000,6.47234,6.52177,6.06605,6.14538,194998.21284638,0
+AEIS.US,D,20090317,000000,6.12546,6.66069,6.10552,6.66069,221249.97920707,0
+AEIS.US,D,20090318,000000,6.64086,7.31482,6.53173,7.176,259338.67213747,0
+AEIS.US,D,20090319,000000,7.26529,7.39414,7.04735,7.07684,316841.49005471,0
+AEIS.US,D,20090320,000000,7.15617,7.47347,6.76981,6.84904,303036.75973768,0
+AEIS.US,D,20090323,000000,6.61096,7.70138,6.61096,7.70138,240494.5178434,0
+AEIS.US,D,20090324,000000,7.69141,7.7806,7.23539,7.28513,190441.45771301,0
+AEIS.US,D,20090325,000000,7.33455,7.70138,7.11661,7.51304,173633.34309424,0
+AEIS.US,D,20090326,000000,7.28513,8.22666,7.28513,8.10787,317382.36013111,0
+AEIS.US,D,20090327,000000,7.93925,8.13747,7.50307,7.51304,315940.37441724,0
+AEIS.US,D,20090330,000000,7.30505,7.54283,6.96793,7.26529,241484.942269,0
+AEIS.US,D,20090331,000000,7.41378,7.86979,7.29509,7.4636,217473.92336764,0
+AEIS.US,D,20090401,000000,7.28513,7.90956,7.27516,7.89959,185389.99210163,0
+AEIS.US,D,20090402,000000,8.08793,8.70251,7.99875,8.56358,246628.7270771,0
+AEIS.US,D,20090403,000000,8.51416,8.66274,8.19706,8.63314,146959.11606165,0
+AEIS.US,D,20090406,000000,8.52412,8.78174,8.16716,8.34565,203974.24778757,0
+AEIS.US,D,20090407,000000,8.18709,8.19706,7.65186,7.66172,186972.46354961,0
+AEIS.US,D,20090408,000000,7.70138,7.99875,7.5528,7.99875,139124.02597549,0
+AEIS.US,D,20090409,000000,8.22666,8.82149,8.0979,8.78174,174139.0917371,0
+AEIS.US,D,20090413,000000,8.61332,8.74197,8.29602,8.53409,124766.3839477,0
+AEIS.US,D,20090414,000000,8.35561,8.56358,8.03841,8.22666,149053.35696967,0
+AEIS.US,D,20090415,000000,8.11764,8.17713,7.87976,8.08793,155536.77359964,0
+AEIS.US,D,20090416,000000,8.16716,8.63314,8.16716,8.54396,160012.24770111,0
+AEIS.US,D,20090417,000000,8.57345,9.02947,8.44481,8.94028,198876.62257781,0
+AEIS.US,D,20090420,000000,8.90072,8.94028,8.40504,8.44481,176734.06394034,0
+AEIS.US,D,20090421,000000,8.38512,8.94028,8.38512,8.88089,233331.75234199,0
+AEIS.US,D,20090422,000000,8.65277,9.43566,8.52412,9.17836,210565.03565717,0
+AEIS.US,D,20090423,000000,9.32684,9.40626,8.31585,8.41501,272058.65189315,0
+AEIS.US,D,20090424,000000,8.44481,8.44481,7.41378,7.87976,512820.09263139,0
+AEIS.US,D,20090427,000000,7.7213,8.31585,7.66172,7.95898,374281.0893916,0
+AEIS.US,D,20090428,000000,7.87976,8.1572,7.80053,8.00871,159503.48864966,0
+AEIS.US,D,20090429,000000,8.06801,8.28625,7.99875,8.22666,204835.22464385,0
+AEIS.US,D,20090430,000000,8.29602,8.54396,7.7806,8.35561,476948.06389159,0
+AEIS.US,D,20090501,000000,8.35561,8.37545,8.01868,8.13747,260857.9250051,0
+AEIS.US,D,20090504,000000,8.19706,8.96021,8.00871,8.96021,1174853.0938876,0
+AEIS.US,D,20090505,000000,8.91069,8.91069,8.35561,8.51416,242597.78997718,0
+AEIS.US,D,20090506,000000,8.63314,9.00965,8.37545,8.89075,354684.3329504,0
+AEIS.US,D,20090507,000000,8.98005,9.06924,8.33578,8.55381,311234.10232399,0
+AEIS.US,D,20090508,000000,8.68258,8.7619,8.29602,8.62328,308563.86990604,0
+AEIS.US,D,20090511,000000,8.44481,8.58342,8.2168,8.31585,301461.31257639,0
+AEIS.US,D,20090512,000000,8.34565,8.42497,7.99875,8.17713,291339.31543254,0
+AEIS.US,D,20090513,000000,8.04828,8.28625,7.74104,7.80053,195310.29187004,0
+AEIS.US,D,20090514,000000,7.82037,8.25635,7.80053,8.14744,226290.40665364,0
+AEIS.US,D,20090515,000000,8.13747,8.23662,7.90956,8.14744,261688.79777552,0
+AEIS.US,D,20090518,000000,8.23662,8.56358,8.05804,8.28625,282958.33792234,0
+AEIS.US,D,20090519,000000,8.19706,8.60335,8.1276,8.43494,291173.74296018,0
+AEIS.US,D,20090520,000000,8.49422,8.90072,8.23662,8.27629,356636.08118524,0
+AEIS.US,D,20090521,000000,8.17713,8.42497,7.80053,8.1276,178838.33954366,0
+AEIS.US,D,20090522,000000,8.1572,8.25635,7.97882,8.10787,144163.44995253,0
+AEIS.US,D,20090526,000000,8.51416,9.32684,8.17713,9.1684,630826.102359,0
+AEIS.US,D,20090527,000000,9.12853,9.29714,9.03944,9.12853,467461.26295991,0
+AEIS.US,D,20090528,000000,9.1684,9.3368,9.02947,9.21781,412631.6878692,0
+AEIS.US,D,20090529,000000,9.21781,9.3665,9.09883,9.3665,302893.26359496,0
+AEIS.US,D,20090601,000000,9.48509,10.1807,9.43566,10.1408,237487.11966356,0
+AEIS.US,D,20090602,000000,10.0511,10.2973,9.80299,9.98234,275201.51845947,0
+AEIS.US,D,20090603,000000,9.94251,10.2006,9.58375,9.86279,285214.13742461,0
+AEIS.US,D,20090604,000000,9.96243,10.2574,9.66347,10.2086,259063.72148641,0
+AEIS.US,D,20090605,000000,10.2574,10.4557,10.0213,10.2574,186970.45661055,0
+AEIS.US,D,20090608,000000,10.2474,10.2773,9.64355,9.86279,158265.20725028,0
+AEIS.US,D,20090609,000000,9.93254,10.1807,9.93254,9.95246,83566.935475908,0
+AEIS.US,D,20090610,000000,10.0312,10.2285,9.6535,10.1707,292220.36167942,0
+AEIS.US,D,20090611,000000,10.2285,10.5154,10.1209,10.1209,974303.68760418,0
+AEIS.US,D,20090612,000000,10.0312,10.1707,9.9126,10.1308,88742.831308958,0
+AEIS.US,D,20090615,000000,9.9126,9.9126,9.59371,9.85282,224970.84422237,0
+AEIS.US,D,20090616,000000,9.85282,9.86279,9.38633,9.43566,235190.17791058,0
+AEIS.US,D,20090617,000000,9.40626,9.58375,9.1684,9.42599,98753.443335035,0
+AEIS.US,D,20090618,000000,9.38633,9.59371,9.02947,9.20795,159932.97360828,0
+AEIS.US,D,20090619,000000,9.40626,9.43566,8.81153,9.03944,321590.91133773,0
+AEIS.US,D,20090622,000000,8.94028,9.00965,8.40504,8.42497,253259.6537279,0
+AEIS.US,D,20090623,000000,8.52412,8.83116,8.48426,8.55381,234274.01023017,0
+AEIS.US,D,20090624,000000,8.66274,8.90072,8.50419,8.56358,221893.20317546,0
+AEIS.US,D,20090625,000000,8.54396,8.84113,8.52412,8.84113,222053.75830018,0
+AEIS.US,D,20090626,000000,8.81153,8.99988,8.7323,8.88089,735106.65586241,0
+AEIS.US,D,20090629,000000,8.91069,9.1684,8.65277,8.92045,145435.8493159,0
+AEIS.US,D,20090630,000000,8.91069,9.21781,8.86105,8.91069,204943.59935303,0
+AEIS.US,D,20090701,000000,8.91069,9.66347,8.89075,9.63358,279004.66797619,0
+AEIS.US,D,20090702,000000,9.47513,9.63358,9.06924,9.25757,254265.13019643,0
+AEIS.US,D,20090706,000000,9.20795,9.69337,9.20795,9.3665,273621.05395054,0
+AEIS.US,D,20090707,000000,9.41612,10.101,9.41612,9.96243,413725.46965633,0
+AEIS.US,D,20090708,000000,9.98234,10.0312,9.72326,9.95246,396249.04433093,0
+AEIS.US,D,20090709,000000,9.99134,10.2006,9.7432,10.0511,573295.18729493,0
+AEIS.US,D,20090710,000000,10.0113,10.2006,9.90264,10.1607,248433.96876063,0
+AEIS.US,D,20090713,000000,10.1907,10.2973,9.73323,10.2474,386338.7792578,0
+AEIS.US,D,20090714,000000,10.2186,10.7746,10.2186,10.7547,369848.76447989,0
+AEIS.US,D,20090715,000000,10.8942,11.2091,10.8643,11.1593,504552.50717802,0
+AEIS.US,D,20090716,000000,11.1204,11.497,11.0526,11.4074,158415.72767971,0
+AEIS.US,D,20090717,000000,11.4373,11.4373,11.0337,11.2879,281934.79900228,0
+AEIS.US,D,20090720,000000,11.3277,11.3576,11.0138,11.1403,282034.14248569,0
+AEIS.US,D,20090721,000000,11.1793,11.3676,10.685,11.1104,203321.99259339,0
+AEIS.US,D,20090722,000000,11.1005,11.8359,10.9839,11.6865,569819.16884483,0
+AEIS.US,D,20090723,000000,11.6367,11.8957,11.507,11.7462,347952.05587714,0
+AEIS.US,D,20090724,000000,11.6665,11.6665,10.6251,11.3376,458453.11699378,0
+AEIS.US,D,20090727,000000,11.248,11.547,11.0337,11.507,634254.95774123,0
+AEIS.US,D,20090728,000000,11.507,12.0223,11.238,12.0024,440158.86400185,0
+AEIS.US,D,20090729,000000,11.9256,12.0223,11.7363,11.8559,236946.24958717,0
+AEIS.US,D,20090730,000000,11.9824,12.5286,11.557,11.8857,571498.97683717,0
+AEIS.US,D,20090731,000000,11.8659,12.2496,11.7363,11.9256,452232.60938054,0
+AEIS.US,D,20090803,000000,12.0024,12.0024,11.4473,11.6964,410261.49284057,0
+AEIS.US,D,20090804,000000,11.6367,11.7462,11.4473,11.6367,217724.79075,0
+AEIS.US,D,20090805,000000,11.6067,11.8758,11.1005,11.1991,256450.68683164,0
+AEIS.US,D,20090806,000000,11.2879,11.3376,10.685,10.7846,252708.74895621,0
+AEIS.US,D,20090807,000000,10.9939,11.1593,10.665,10.7746,231312.77164867,0
+AEIS.US,D,20090810,000000,10.7148,10.8045,10.3073,10.5853,348263.13143127,0
+AEIS.US,D,20090811,000000,10.4657,10.7447,10.2186,10.3262,269848.0085197,0
+AEIS.US,D,20090812,000000,10.366,10.8942,10.346,10.5953,340991.99122066,0
+AEIS.US,D,20090813,000000,10.6949,10.7846,10.2086,10.6151,153429.48758773,0
+AEIS.US,D,20090814,000000,10.5654,10.7946,10.2186,10.386,210847.01059496,0
+AEIS.US,D,20090817,000000,10.1508,10.366,9.76313,10.0013,323842.69696189,0
+AEIS.US,D,20090818,000000,10.0411,10.3073,9.9126,10.2574,299674.13334439,0
+AEIS.US,D,20090819,000000,10.111,10.6151,10.0511,10.6151,187953.85674943,0
+AEIS.US,D,20090820,000000,10.5554,10.8144,10.2385,10.4557,244493.34391838,0
+AEIS.US,D,20090821,000000,10.6251,10.8942,10.2474,10.4657,330692.37997011,0
+AEIS.US,D,20090824,000000,10.5154,10.8444,10.4257,10.7946,286117.26000114,0
+AEIS.US,D,20090825,000000,10.7746,11.1005,10.7647,10.9839,159121.16675893,0
+AEIS.US,D,20090826,000000,10.9341,11.1892,10.8942,10.9839,105166.61709793,0
+AEIS.US,D,20090827,000000,11.0337,11.0337,10.5154,10.8244,47008.533577948,0
+AEIS.US,D,20090828,000000,10.9141,11.0626,10.5853,10.8344,142762.60648938,0
+AEIS.US,D,20090831,000000,10.685,10.685,10.1308,10.366,325605.79292517,0
+AEIS.US,D,20090901,000000,10.2873,10.7248,10.1607,10.386,175603.15378061,0
+AEIS.US,D,20090902,000000,10.3173,10.396,10.0611,10.2973,179792.63906618,0
+AEIS.US,D,20090903,000000,10.3073,10.4159,10.2086,10.396,100398.12989385,0
+AEIS.US,D,20090904,000000,10.396,11.4373,10.396,11.4074,321208.589447,0
+AEIS.US,D,20090908,000000,11.4773,11.6466,11.1793,11.3876,266799.46808914,0
+AEIS.US,D,20090909,000000,11.3476,11.8957,11.3376,11.7861,125550.09365023,0
+AEIS.US,D,20090910,000000,11.7363,11.9745,11.517,11.9655,113416.14009978,0
+AEIS.US,D,20090911,000000,11.9456,12.1509,11.5768,11.7762,229232.57931407,0
+AEIS.US,D,20090914,000000,11.6367,12.2096,11.5967,12.1709,289838.12501644,0
+AEIS.US,D,20090915,000000,12.1409,12.5983,12.0522,12.4688,190551.83936125,0
+AEIS.US,D,20090916,000000,12.4886,12.8843,12.4488,12.678,177591.02691852,0
+AEIS.US,D,20090917,000000,12.688,12.7478,12.0911,12.5485,226039.53927126,0
+AEIS.US,D,20090918,000000,12.5286,13.1623,12.5286,13.1035,332105.26506761,0
+AEIS.US,D,20090921,000000,12.8942,13.5002,12.8942,13.4703,502456.25933094,0
+AEIS.US,D,20090922,000000,13.4802,14.125,13.4802,13.9455,429136.75469006,0
+AEIS.US,D,20090923,000000,14.0154,14.1638,13.9258,14.0254,252974.66838152,0
+AEIS.US,D,20090924,000000,14.1051,14.1928,13.7762,13.9455,559045.91997634,0
+AEIS.US,D,20090925,000000,13.846,14.0254,13.6985,13.9158,462814.19556888,0
+AEIS.US,D,20090928,000000,14.0452,14.3124,13.9258,14.3124,498093.17381676,0
+AEIS.US,D,20090929,000000,14.2725,14.4519,14.0752,14.0851,501166.80098555,0
+AEIS.US,D,20090930,000000,14.1349,14.2028,13.8161,14.1151,386025.6967646,0
+AEIS.US,D,20091001,000000,13.9955,14.412,13.6387,13.7184,383758.85909751,0
+AEIS.US,D,20091002,000000,13.6098,13.7563,13.0139,13.0338,358213.53528557,0
+AEIS.US,D,20091005,000000,13.0438,13.3307,12.8065,13.3109,693229.8654582,0
+AEIS.US,D,20091006,000000,13.4204,13.8758,13.4005,13.7861,374279.08245253,0
+AEIS.US,D,20091007,000000,13.7662,13.9058,13.6785,13.846,301954.01611537,0
+AEIS.US,D,20091008,000000,13.8958,14.0552,13.7563,13.8758,192340.02206279,0
+AEIS.US,D,20091009,000000,13.8758,14.0552,13.7384,14.0452,316102.93648101,0
+AEIS.US,D,20091012,000000,13.9955,14.1638,13.7762,13.8958,168562.81156179,0
+AEIS.US,D,20091013,000000,13.9158,14.2028,13.6486,13.9058,188380.33129947,0
+AEIS.US,D,20091014,000000,14.2028,14.402,13.9258,14.3722,544324.01850937,0
+AEIS.US,D,20091015,000000,14.2924,14.2924,13.7861,14.0851,276026.3704127,0
+AEIS.US,D,20091016,000000,13.9955,14.1928,13.5401,13.8061,269983.47690619,0
+AEIS.US,D,20091019,000000,13.8161,13.9258,13.4703,13.8261,319901.06865009,0
+AEIS.US,D,20091020,000000,13.846,13.8758,13.3109,13.5101,257341.76777381,0
+AEIS.US,D,20091021,000000,13.4304,14.0254,13.2411,13.4802,516089.39635843,0
+AEIS.US,D,20091022,000000,13.4304,13.7084,13.1235,13.5401,256741.69299519,0
+AEIS.US,D,20091023,000000,13.4404,13.7284,13.0538,13.1135,336719.21796414,0
+AEIS.US,D,20091026,000000,13.1524,13.4902,12.6183,12.8165,347680.11563464,0
+AEIS.US,D,20091027,000000,12.8643,13.0438,12.4089,12.6581,352770.71655768,0
+AEIS.US,D,20091028,000000,12.6581,12.7178,11.6964,12.0622,590708.39403998,0
+AEIS.US,D,20091029,000000,12.3093,12.6183,12.1409,12.2993,273884.9664368,0
+AEIS.US,D,20091030,000000,12.1996,12.3591,12.0422,12.1009,352809.85186934,0
+AEIS.US,D,20091102,000000,12.1807,12.2893,11.7861,11.8857,192644.07333022,0
+AEIS.US,D,20091103,000000,11.816,12.0422,11.1693,11.248,753649.76929764,0
+AEIS.US,D,20091104,000000,11.3476,11.4074,10.9341,10.9939,309490.07228175,0
+AEIS.US,D,20091105,000000,11.1892,11.557,11.1303,11.3776,287604.40184382,0
+AEIS.US,D,20091106,000000,11.1991,11.507,11.1693,11.3974,437695.34630698,0
+AEIS.US,D,20091109,000000,11.507,11.7462,11.4573,11.7363,606222.03296572,0
+AEIS.US,D,20091110,000000,11.6964,12.2496,11.6665,12.0223,420221.93139018,0
+AEIS.US,D,20091111,000000,12.1807,12.4588,12.0024,12.2396,176975.90009694,0
+AEIS.US,D,20091112,000000,12.2496,12.4189,11.7363,11.796,139874.62118353,0
+AEIS.US,D,20091113,000000,11.8758,11.9824,11.557,11.9456,103688.50648101,0
+AEIS.US,D,20091116,000000,12.0223,12.5883,11.9924,12.4886,177803.76245877,0
+AEIS.US,D,20091117,000000,12.3591,12.6183,12.2793,12.3691,114227.94694912,0
+AEIS.US,D,20091118,000000,12.3392,12.4089,11.9655,12.2396,138488.82976333,0
+AEIS.US,D,20091119,000000,12.0911,12.0911,11.3776,11.6665,180671.67837402,0
+AEIS.US,D,20091120,000000,11.547,11.7562,11.2879,11.3676,177931.203089,0
+AEIS.US,D,20091123,000000,11.5768,11.9057,11.557,11.6665,206399.63364031,0
+AEIS.US,D,20091124,000000,11.6665,11.8359,11.3974,11.6167,90334.333982711,0
+AEIS.US,D,20091125,000000,11.6466,11.6865,11.4074,11.497,72797.700485546,0
+AEIS.US,D,20091127,000000,11.1204,11.4074,11.0826,11.1693,75903.438679282,0
+AEIS.US,D,20091130,000000,11.1204,11.1403,10.6251,10.8344,260519.75577367,0
+AEIS.US,D,20091201,000000,10.9141,11.1493,10.7049,11.0526,385071.39724207,0
+AEIS.US,D,20091202,000000,11.0426,11.6665,11.0138,11.4473,233450.16174646,0
+AEIS.US,D,20091203,000000,11.4373,11.9456,11.2679,11.8659,427947.64329763,0
+AEIS.US,D,20091204,000000,11.9555,12.3193,11.8559,12.2296,363787.80852184,0
+AEIS.US,D,20091207,000000,12.1906,12.678,12.1409,12.6381,534704.75959978,0
+AEIS.US,D,20091208,000000,12.4886,12.5485,12.1906,12.5385,647236.84304409,0
+AEIS.US,D,20091209,000000,12.5286,12.5286,12.2396,12.4189,353341.69071996,0
+AEIS.US,D,20091210,000000,12.4488,12.5683,12.1509,12.2893,290335.84590306,0
+AEIS.US,D,20091211,000000,12.3392,12.5385,12.1009,12.5186,331991.87301078,0
+AEIS.US,D,20091214,000000,12.5385,12.5983,12.1009,12.1906,572585.73433759,0
+AEIS.US,D,20091215,000000,12.1309,12.1906,11.8957,11.9655,693438.58712033,0
+AEIS.US,D,20091216,000000,12.1209,12.399,12.1009,12.2096,337747.77423187,0
+AEIS.US,D,20091217,000000,12.1807,12.4986,12.1209,12.3492,949493.90695735,0
+AEIS.US,D,20091218,000000,12.4886,13.3208,12.389,13.3109,1103868.6628419,0
+AEIS.US,D,20091221,000000,13.3706,14.1349,13.3208,13.9258,866695.62914102,0
+AEIS.US,D,20091222,000000,14.0851,14.8774,14.0154,14.4907,1162817.4803511,0
+AEIS.US,D,20091223,000000,14.6203,14.8974,14.4319,14.7478,611137.0267211,0
+AEIS.US,D,20091224,000000,14.8176,14.8275,14.4807,14.6104,125248.04932185,0
+AEIS.US,D,20091228,000000,14.6382,14.6382,14.1349,14.3322,299518.59556733,0
+AEIS.US,D,20091229,000000,14.3422,14.5306,14.3223,14.4907,162947.39607484,0
+AEIS.US,D,20091230,000000,14.4609,14.8674,14.392,14.6881,245601.17427891,0
+AEIS.US,D,20091231,000000,14.6881,15.1654,14.6881,14.9471,356469.50524334,0
+AEIS.US,D,20100104,000000,15.1654,15.6597,15.0767,15.4325,608011.21913678,0
+AEIS.US,D,20100105,000000,15.4723,15.6797,15.293,15.6197,377712.95518241,0
+AEIS.US,D,20100106,000000,15.59,16.6712,15.59,16.5117,685939.65932655,0
+AEIS.US,D,20100107,000000,16.5217,16.5814,15.869,16.0881,709146.89913478,0
+AEIS.US,D,20100108,000000,16.1071,16.3941,15.9686,16.2058,532312.4882415,0
+AEIS.US,D,20100111,000000,16.2556,16.432,15.8889,15.9886,633368.89414669,0
+AEIS.US,D,20100112,000000,15.9587,16.1759,15.7892,16.0184,470462.64032257,0
+AEIS.US,D,20100113,000000,16.0384,16.1361,15.859,15.9886,620168.25248641,0
+AEIS.US,D,20100114,000000,15.9088,16.1958,15.8091,16.1261,499457.89237684,0
+AEIS.US,D,20100115,000000,16.2058,16.3941,15.3926,15.56,464774.97502949,0
+AEIS.US,D,20100119,000000,15.55,15.869,15.4723,15.7294,555021.0036936,0
+AEIS.US,D,20100120,000000,15.6099,15.6099,15.3228,15.4823,321773.5427921,0
+AEIS.US,D,20100121,000000,15.4823,15.7991,15.0668,15.4823,448030.07899108,0
+AEIS.US,D,20100122,000000,14.8574,15.1654,13.9755,14.5704,903446.69718865,0
+AEIS.US,D,20100125,000000,14.6382,14.698,14.2625,14.6104,376791.77015435,0
+AEIS.US,D,20100126,000000,14.4807,14.7977,14.2326,14.3422,301865.71079678,0
+AEIS.US,D,20100127,000000,14.2924,14.7578,13.9357,14.1539,313215.9546447,0
+AEIS.US,D,20100128,000000,14.1449,14.1539,13.2012,13.4204,714456.25641527,0
+AEIS.US,D,20100129,000000,13.4603,13.7284,12.8643,13.0039,581568.79356548,0
+AEIS.US,D,20100201,000000,13.0438,13.3606,12.8465,13.3506,350662.42707626,0
+AEIS.US,D,20100202,000000,13.1812,13.9258,13.0935,13.8261,504893.68681804,0
+AEIS.US,D,20100203,000000,13.7184,14.0851,13.3806,13.6586,336274.68096258,0
+AEIS.US,D,20100204,000000,13.6387,13.7563,12.9342,13.2411,406356.99290137,0
+AEIS.US,D,20100205,000000,13.2411,13.3706,12.9342,13.3009,309162.94121513,0
+AEIS.US,D,20100208,000000,13.2809,13.4503,13.0935,13.1722,171228.02663209,0
+AEIS.US,D,20100209,000000,13.3806,13.6486,13.0636,13.3307,316305.63732597,0
+AEIS.US,D,20100210,000000,13.3109,13.4703,13.2112,13.4105,243161.73985275,0
+AEIS.US,D,20100211,000000,13.4005,13.8558,13.2212,13.7184,269990.50119289,0
+AEIS.US,D,20100212,000000,13.5301,14.2825,13.4204,14.125,384721.18637628,0
+AEIS.US,D,20100216,000000,15.7494,15.849,14.8974,15.5122,1445157.6810432,0
+AEIS.US,D,20100217,000000,15.6099,15.6099,15.1355,15.3627,407004.23074788,0
+AEIS.US,D,20100218,000000,15.274,15.4026,15.0168,15.3627,401203.17339796,0
+AEIS.US,D,20100219,000000,15.3627,15.4125,15.1654,15.283,461751.52133717,0
+AEIS.US,D,20100222,000000,15.3826,15.55,15.293,15.3328,466810.01123527,0
+AEIS.US,D,20100223,000000,15.3527,15.4524,14.6581,14.8774,315669.43764428,0
+AEIS.US,D,20100224,000000,14.9771,15.3328,14.8974,15.0168,282591.06807455,0
+AEIS.US,D,20100225,000000,14.7478,14.8375,14.2924,14.718,412773.17707285,0
+AEIS.US,D,20100226,000000,14.718,14.7279,14.2227,14.392,211142.03063662,0
+AEIS.US,D,20100301,000000,14.5107,14.9771,14.5107,14.718,482088.8382911,0
+AEIS.US,D,20100302,000000,14.8176,15.1853,14.7777,14.9172,337376.49050596,0
+AEIS.US,D,20100303,000000,14.9571,15.1066,14.6004,14.698,296100.77834992,0
+AEIS.US,D,20100304,000000,14.7678,14.8474,14.3322,14.3622,451715.82257285,0
+AEIS.US,D,20100305,000000,14.3722,14.6681,14.1051,14.5704,346668.61834893,0
+AEIS.US,D,20100308,000000,14.6382,14.698,14.4419,14.5107,196646.91328331,0
+AEIS.US,D,20100309,000000,14.392,14.4319,14.2425,14.4319,271158.53972521,0
+AEIS.US,D,20100310,000000,14.4707,14.8874,14.3024,14.6481,426708.35842872,0
+AEIS.US,D,20100311,000000,14.5406,14.9671,14.5406,14.9671,352105.41625964,0
+AEIS.US,D,20100312,000000,15.0568,16.3543,14.9172,16.2158,1284195.1476977,0
+AEIS.US,D,20100315,000000,16.1261,16.2058,15.57,15.6497,815289.8920849,0
+AEIS.US,D,20100316,000000,15.7793,15.8091,15.3128,15.4225,343825.78917191,0
+AEIS.US,D,20100317,000000,15.4723,15.7793,15.2351,15.2451,201658.24011353,0
+AEIS.US,D,20100318,000000,15.2451,15.2451,14.7279,14.9571,293992.48886848,0
+AEIS.US,D,20100319,000000,15.0368,15.0368,13.9955,14.4419,459847.93963974,0
+AEIS.US,D,20100322,000000,14.3124,14.6781,13.9357,14.6203,299497.5227072,0
+AEIS.US,D,20100323,000000,14.6481,15.4823,14.4419,15.3826,331067.67757412,0
+AEIS.US,D,20100324,000000,15.264,15.293,14.7378,14.8077,210429.56727069,0
+AEIS.US,D,20100325,000000,15.0268,15.4823,14.7378,14.7578,432783.36296019,0
+AEIS.US,D,20100326,000000,14.8674,15.0866,14.6581,14.9671,293754.66659,0
+AEIS.US,D,20100329,000000,15.0568,15.274,14.9074,15.2053,252931.51919176,0
+AEIS.US,D,20100330,000000,15.2053,15.7194,15.1165,15.6099,290763.32392262,0
+AEIS.US,D,20100331,000000,15.54,16.5017,15.4424,16.412,690045.85664117,0
+AEIS.US,D,20100401,000000,16.4519,16.9592,15.7294,16.0583,552371.84413578,0
+AEIS.US,D,20100405,000000,16.0583,16.1361,15.859,15.9088,346633.4969154,0
+AEIS.US,D,20100406,000000,15.7693,15.9387,15.6797,15.8889,205860.77050298,0
+AEIS.US,D,20100407,000000,15.8191,15.8391,15.58,15.7892,160227.99364994,0
+AEIS.US,D,20100408,000000,15.6797,15.6797,15.0668,15.1953,306474.64634567,0
+AEIS.US,D,20100409,000000,15.1853,15.3128,15.0268,15.1455,218993.17623526,0
+AEIS.US,D,20100412,000000,15.1554,15.3428,14.8275,15.1953,403346.58431293,0
+AEIS.US,D,20100413,000000,15.1853,15.8889,15.1853,15.7693,358781.49903926,0
+AEIS.US,D,20100414,000000,15.9984,16.8406,15.9984,16.8307,468031.23365264,0
+AEIS.US,D,20100415,000000,16.7608,16.8505,16.6014,16.7807,191079.66433376,0
+AEIS.US,D,20100416,000000,16.751,16.7608,16.0782,16.1659,480931.83792363,0
+AEIS.US,D,20100419,000000,16.1659,16.1659,15.3228,15.6597,373280.63027071,0
+AEIS.US,D,20100420,000000,15.7693,16.1459,15.7693,16.1071,374158.66610899,0
+AEIS.US,D,20100421,000000,16.0881,16.404,15.9487,16.3742,278563.14138323,0
+AEIS.US,D,20100422,000000,16.2356,17.287,15.9587,17.2771,544617.03161197,0
+AEIS.US,D,20100423,000000,17.1475,17.2771,16.1459,16.2756,756143.39107839,0
+AEIS.US,D,20100426,000000,16.2257,16.3941,15.9187,15.9287,321339.04048584,0
+AEIS.US,D,20100427,000000,15.8889,16.3543,15.6197,15.7693,373777.3476878,0
+AEIS.US,D,20100428,000000,15.859,16.1759,15.5222,15.8988,421089.93253317,0
+AEIS.US,D,20100429,000000,15.9886,16.0782,15.6197,16.0583,196701.1006379,0
+AEIS.US,D,20100430,000000,16.1361,16.2756,14.5904,14.5904,696315.53426135,0
+AEIS.US,D,20100503,000000,14.708,15.1953,14.6302,15.1654,580293.38379353,0
+AEIS.US,D,20100504,000000,14.9074,15.0767,13.9357,14.1051,671912.15877397,0
+AEIS.US,D,20100505,000000,13.9855,14.1151,13.4902,13.5998,528331.72461807,0
+AEIS.US,D,20100506,000000,13.5499,13.6885,11.0337,12.8165,1432118.5979771,0
+AEIS.US,D,20100507,000000,12.8565,12.8843,11.816,11.9256,902178.31170339,0
+AEIS.US,D,20100510,000000,12.7876,13.0438,12.4886,12.5883,870054.2416562,0
+AEIS.US,D,20100511,000000,12.4488,13.2012,12.2296,12.9042,981194.51286312,0
+AEIS.US,D,20100512,000000,12.9242,13.1524,12.7478,13.0338,854219.49248102,0
+AEIS.US,D,20100513,000000,13.0238,13.4902,12.9739,13.3606,1023982.4536001,0
+AEIS.US,D,20100514,000000,13.2411,13.2411,12.399,12.7975,469911.73555089,0
+AEIS.US,D,20100517,000000,12.8843,13.1235,12.2993,12.5485,650363.65409793,0
+AEIS.US,D,20100518,000000,12.7677,13.2212,12.3292,12.4189,534961.64779933,0
+AEIS.US,D,20100519,000000,12.399,12.6282,11.6665,11.9356,659853.46543822,0
+AEIS.US,D,20100520,000000,11.517,11.7861,11.1892,11.4773,601190.6367449,0
+AEIS.US,D,20100521,000000,11.1991,12.2993,11.0826,12.0622,919368.74821289,0
+AEIS.US,D,20100524,000000,12.0123,12.3691,11.796,11.8359,538247.00703884,0
+AEIS.US,D,20100525,000000,11.248,11.4673,10.8344,11.3974,599060.27093383,0
+AEIS.US,D,20100526,000000,11.4573,12.1906,11.4273,11.7861,780985.28275015,0
+AEIS.US,D,20100527,000000,12.1209,12.4289,11.9745,12.4189,488693.67473414,0
+AEIS.US,D,20100528,000000,12.4389,12.4389,11.9924,12.2496,330398.36339796,0
+AEIS.US,D,20100601,000000,12.0722,12.6183,11.8857,11.9824,719629.14183973,0
+AEIS.US,D,20100602,000000,12.1209,12.5783,11.9745,12.5385,391419.34548556,0
+AEIS.US,D,20100603,000000,12.4886,12.9739,12.4886,12.8843,553662.30595069,0
+AEIS.US,D,20100604,000000,12.8065,13.0538,12.5783,12.678,1292108.5084072,0
+AEIS.US,D,20100607,000000,12.7677,12.8565,11.5768,11.6665,747985.18380372,0
+AEIS.US,D,20100608,000000,11.7662,11.9356,11.238,11.7164,719523.77753913,0
+AEIS.US,D,20100609,000000,11.816,12.2793,11.6565,11.7662,784212.44075696,0
+AEIS.US,D,20100610,000000,12.0622,12.4389,11.9256,12.4189,484201.14165067,0
+AEIS.US,D,20100611,000000,12.1709,13.0338,12.0911,13.0039,444996.59060346,0
+AEIS.US,D,20100614,000000,13.1135,13.6785,13.0538,13.1425,531112.33868425,0
+AEIS.US,D,20100615,000000,13.3109,14.2127,13.2212,14.125,403257.27552481,0
+AEIS.US,D,20100616,000000,13.9357,14.1638,13.7662,14.0352,383890.31360588,0
+AEIS.US,D,20100617,000000,14.1838,14.2227,13.5998,13.9058,346255.18890278,0
+AEIS.US,D,20100618,000000,13.9855,14.1638,13.8061,14.1449,449007.45831279,0
+AEIS.US,D,20100621,000000,14.2924,14.9074,13.8858,14.0951,666305.77451277,0
+AEIS.US,D,20100622,000000,14.1151,14.3722,13.9555,14.0951,451368.62211565,0
+AEIS.US,D,20100623,000000,14.0752,14.1449,13.7084,13.8558,234342.24615816,0
+AEIS.US,D,20100624,000000,13.7861,13.9058,13.251,13.4105,300380.57589314,0
+AEIS.US,D,20100625,000000,13.4802,13.4802,12.9142,13.3606,870890.13177425,0
+AEIS.US,D,20100628,000000,13.3109,13.8161,13.1524,13.5599,350375.43479083,0
+AEIS.US,D,20100629,000000,13.2809,13.3506,12.5385,12.7278,434701.99670054,0
+AEIS.US,D,20100630,000000,12.7578,12.9042,12.0722,12.1807,327316.70847294,0
+AEIS.US,D,20100701,000000,12.1709,12.2595,11.537,11.8857,452190.4636603,0
+AEIS.US,D,20100702,000000,11.9924,11.9924,11.6964,11.8957,397249.50345182,0
+AEIS.US,D,20100706,000000,12.1009,12.5186,11.9356,12.0722,540654.33044007,0
+AEIS.US,D,20100707,000000,12.0722,12.8565,11.8459,12.8465,396969.5354531,0
+AEIS.US,D,20100708,000000,12.9739,13.3109,12.7478,13.0238,437495.65587061,0
+AEIS.US,D,20100709,000000,13.0338,13.5499,12.8165,13.5301,378867.94861084,0
+AEIS.US,D,20100712,000000,13.4404,13.6486,13.0238,13.2609,288552.68054918,0
+AEIS.US,D,20100713,000000,13.5101,14.125,13.4304,14.0352,338643.87252169,0
+AEIS.US,D,20100714,000000,13.9755,14.3722,13.4204,13.4603,563000.59339201,0
+AEIS.US,D,20100715,000000,13.5301,13.7084,13.3307,13.5998,405822.14364215,0
+AEIS.US,D,20100716,000000,13.4703,13.7284,13.2909,13.4703,316165.15159184,0
+AEIS.US,D,20100719,000000,13.5301,14.0851,13.5301,14.0452,449838.33108321,0
+AEIS.US,D,20100720,000000,13.7662,13.8061,13.2609,13.7284,479323.27626787,0
+AEIS.US,D,20100721,000000,13.8361,13.9158,13.4603,13.6885,309543.25616681,0
+AEIS.US,D,20100722,000000,14.8674,16.9492,14.8674,16.8505,2563626.825539,0
+AEIS.US,D,20100723,000000,16.7807,17.1973,16.751,17.0389,1221105.0114404,0
+AEIS.US,D,20100726,000000,16.999,17.4435,16.9004,17.4136,1034050.2633894,0
+AEIS.US,D,20100727,000000,17.4336,17.7425,17.0489,17.2671,479755.77163507,0
+AEIS.US,D,20100728,000000,17.1276,17.3638,16.404,16.741,667775.85737345,0
+AEIS.US,D,20100729,000000,16.8406,17.0589,15.9387,16.1559,586804.8975703,0
+AEIS.US,D,20100730,000000,15.859,17.4833,15.7494,17.4535,1417422.786718,0
+AEIS.US,D,20100802,000000,17.6428,18.3662,17.4136,17.6826,1105306.6346776,0
+AEIS.US,D,20100803,000000,17.593,18.0504,17.5033,17.6229,592789.58984411,0
+AEIS.US,D,20100804,000000,17.6826,18.0693,17.4036,18.0005,385620.2950747,0
+AEIS.US,D,20100805,000000,17.881,17.881,17.3836,17.7026,223379.34154862,0
+AEIS.US,D,20100806,000000,17.3149,17.5133,16.691,17.0389,470394.40439457,0
+AEIS.US,D,20100809,000000,17.1276,17.6229,16.731,17.593,492338.2760652,0
+AEIS.US,D,20100810,000000,17.2969,17.3736,16.751,17.0389,259352.72071089,0
+AEIS.US,D,20100811,000000,16.5914,16.6513,15.6099,15.8191,555863.91809837,0
+AEIS.US,D,20100812,000000,15.3926,15.3926,14.7877,15.3428,955404.34248599,0
+AEIS.US,D,20100813,000000,15.3527,15.6099,15.2252,15.2541,418011.28801673,0
+AEIS.US,D,20100816,000000,15.1066,15.9088,14.9371,15.7294,321256.75598442,0
+AEIS.US,D,20100817,000000,15.869,16.5516,15.869,16.1361,279419.10089187,0
+AEIS.US,D,20100818,000000,16.0284,16.5516,15.8789,16.422,381109.69953968,0
+AEIS.US,D,20100819,000000,16.2955,16.4917,15.7494,15.7693,451782.0515618,0
+AEIS.US,D,20100820,000000,15.7394,15.9886,15.3926,15.4325,292536.45458122,0
+AEIS.US,D,20100823,000000,15.57,15.8291,15.1554,15.274,281063.78745068,0
+AEIS.US,D,20100824,000000,14.9771,15.2053,14.708,14.9271,498696.25900398,0
+AEIS.US,D,20100825,000000,14.7678,15.2053,14.2525,15.1654,563948.87209738,0
+AEIS.US,D,20100826,000000,15.283,15.4524,14.6004,14.6302,363132.54291908,0
+AEIS.US,D,20100827,000000,14.8774,15.2351,14.5007,15.2053,355369.70263903,0
+AEIS.US,D,20100830,000000,15.1165,15.54,14.4419,14.5604,458613.67211849,0
+AEIS.US,D,20100831,000000,14.5505,14.6581,13.7284,13.9655,576941.79556506,0
+AEIS.US,D,20100901,000000,14.2924,14.7678,14.2028,14.3821,458659.83171684,0
+AEIS.US,D,20100902,000000,14.3821,15.2541,14.2924,15.1654,630370.52719261,0
+AEIS.US,D,20100903,000000,15.3128,15.9587,15.274,15.57,731981.8517476,0
+AEIS.US,D,20100907,000000,15.4125,15.4325,14.7777,14.8474,881779.78310815,0
+AEIS.US,D,20100908,000000,14.8574,14.8974,13.6686,14.0552,1294335.2072932,0
+AEIS.US,D,20100909,000000,14.2625,14.2924,13.6297,14.0254,601793.72193213,0
+AEIS.US,D,20100910,000000,14.0552,14.1738,13.9755,14.0154,564584.06830953,0
+AEIS.US,D,20100913,000000,14.1738,15.1255,14.1738,14.4609,691015.20820665,0
+AEIS.US,D,20100914,000000,14.4609,14.9172,14.2725,14.7578,403790.11784495,0
+AEIS.US,D,20100915,000000,14.6382,14.6481,14.1151,14.3024,456622.788572,0
+AEIS.US,D,20100916,000000,14.2425,14.2525,13.6297,14.0452,484118.85714925,0
+AEIS.US,D,20100917,000000,14.2425,14.3223,13.1812,13.4902,1587575.0940144,0
+AEIS.US,D,20100920,000000,13.5002,13.8261,13.3606,13.7084,587519.3678753,0
+AEIS.US,D,20100921,000000,13.7384,14.2625,13.5898,14.0752,744914.56704352,0
+AEIS.US,D,20100922,000000,13.6885,13.6985,12.0722,12.1906,1979108.8350264,0
+AEIS.US,D,20100923,000000,12.0821,12.4688,11.806,11.8957,1228436.3598228,0
+AEIS.US,D,20100924,000000,12.1409,12.5286,12.0821,12.5186,1330166.0937821,0
+AEIS.US,D,20100927,000000,12.5783,12.7975,12.4588,12.6183,364914.70480343,0
+AEIS.US,D,20100928,000000,12.688,12.8065,12.1509,12.7378,512630.43689031,0
+AEIS.US,D,20100929,000000,12.7876,13.1135,12.7378,13.0338,635968.88369758,0
+AEIS.US,D,20100930,000000,13.1524,13.2909,12.4588,12.9441,597096.48106463,0
+AEIS.US,D,20101001,000000,13.1135,13.1722,12.7378,12.9342,340651.81505018,0
+AEIS.US,D,20101004,000000,12.8643,13.0736,12.4986,12.6481,396603.26907483,0
+AEIS.US,D,20101005,000000,12.8743,13.251,12.678,13.0338,421937.86428558,0
+AEIS.US,D,20101006,000000,13.0338,13.1524,12.8465,13.0139,319181.58099745,0
+AEIS.US,D,20101007,000000,13.1623,13.2212,12.8065,12.964,221111.500412,0
+AEIS.US,D,20101008,000000,13.0039,13.0636,12.6183,12.7677,531240.78278402,0
+AEIS.US,D,20101011,000000,12.8465,13.1425,12.6282,12.9839,547101.62216696,0
+AEIS.US,D,20101012,000000,12.9739,13.6586,12.708,13.5599,1040468.4545,0
+AEIS.US,D,20101013,000000,13.6486,14.2227,13.6486,14.0154,878183.3483145,0
+AEIS.US,D,20101014,000000,14.0452,14.6881,13.8161,14.5904,950025.74580799,0
+AEIS.US,D,20101015,000000,14.8375,14.997,14.3322,14.5604,782901.90955145,0
+AEIS.US,D,20101018,000000,14.6481,15.0668,14.3722,14.997,689738.79496514,0
+AEIS.US,D,20101019,000000,14.7279,14.8774,13.9555,13.9655,803762.03413026,0
+AEIS.US,D,20101020,000000,13.9058,14.5804,13.8958,14.2028,802579.94702454,0
+AEIS.US,D,20101021,000000,14.2924,14.422,13.251,13.8061,898959.18145282,0
+AEIS.US,D,20101022,000000,13.8061,14.3223,13.6297,14.2425,616360.08562204,0
+AEIS.US,D,20101025,000000,14.3322,14.6104,14.1838,14.402,404932.0661695,0
+AEIS.US,D,20101026,000000,14.3322,14.5704,14.0951,14.3722,264112.17668921,0
+AEIS.US,D,20101027,000000,14.3024,14.7977,14.1449,14.7678,339042.24992489,0
+AEIS.US,D,20101028,000000,14.8674,14.8674,14.0055,14.2326,348528.04738705,0
+AEIS.US,D,20101029,000000,14.1928,14.5804,14.1151,14.2326,435380.34210247,0
+AEIS.US,D,20101101,000000,14.2625,14.402,12.4089,12.4688,3699090.729986,0
+AEIS.US,D,20101102,000000,12.6183,12.9142,12.3691,12.8643,1122234.1621704,0
+AEIS.US,D,20101103,000000,12.8465,13.0836,12.4986,12.688,1098672.6976182,0
+AEIS.US,D,20101104,000000,12.9142,13.1722,12.8265,13.0836,706704.45430004,0
+AEIS.US,D,20101105,000000,13.1235,13.1722,12.8365,12.8743,766901.58790393,0
+AEIS.US,D,20101108,000000,12.8165,12.8465,12.3392,12.4787,1793916.5264221,0
+AEIS.US,D,20101109,000000,12.5485,12.8743,12.1309,12.1906,1869070.3733628,0
+AEIS.US,D,20101110,000000,12.2196,12.3591,12.0911,12.2296,687080.60418156,0
+AEIS.US,D,20101111,000000,12.1109,12.1309,11.816,11.9456,1448393.8702758,0
+AEIS.US,D,20101112,000000,11.8758,12.0024,11.507,11.6466,617378.60719445,0
+AEIS.US,D,20101115,000000,11.6466,11.9924,11.6067,11.7762,572229.50265462,0
+AEIS.US,D,20101116,000000,11.5868,11.9655,11.4273,11.6067,714495.39172691,0
+AEIS.US,D,20101117,000000,11.6865,11.8659,11.527,11.557,414012.46194176,0
+AEIS.US,D,20101118,000000,11.806,12.0223,11.6367,11.6565,390203.14041582,0
+AEIS.US,D,20101119,000000,11.6067,11.7662,11.4573,11.5768,360868.71566058,0
+AEIS.US,D,20101122,000000,11.527,11.6765,11.4173,11.537,537883.75106917,0
+AEIS.US,D,20101123,000000,11.3974,11.537,11.2978,11.3676,667730.70124463,0
+AEIS.US,D,20101124,000000,11.497,11.9157,11.497,11.6865,474732.4031705,0
+AEIS.US,D,20101126,000000,11.6267,11.8359,11.537,11.7064,192349.05328855,0
+AEIS.US,D,20101129,000000,11.5668,11.6665,11.3974,11.6466,357284.32250129,0
+AEIS.US,D,20101130,000000,11.4773,11.6167,11.3476,11.5768,553988.43354777,0
+AEIS.US,D,20101201,000000,11.796,12.1807,11.7263,11.7861,511560.73837189,0
+AEIS.US,D,20101202,000000,11.8857,12.2096,11.796,12.1209,439418.3034891,0
+AEIS.US,D,20101203,000000,12.0722,12.1709,11.8559,12.1209,349614.80488748,0
+AEIS.US,D,20101206,000000,12.0422,12.3691,12.0223,12.2694,412823.35054932,0
+AEIS.US,D,20101207,000000,12.4389,12.6481,12.1996,12.2096,527585.14328813,0
+AEIS.US,D,20101208,000000,12.3193,12.4588,12.1209,12.3193,391266.81811707,0
+AEIS.US,D,20101209,000000,12.3691,12.4588,12.2694,12.3392,313421.66589825,0
+AEIS.US,D,20101210,000000,12.4488,12.8565,12.3591,12.7677,597072.39779593,0
+AEIS.US,D,20101213,000000,12.8643,12.8843,12.6381,12.688,522987.24590406,0
+AEIS.US,D,20101214,000000,12.7876,13.0935,12.5883,12.6183,1004682.7241396,0
+AEIS.US,D,20101215,000000,12.6581,12.7378,12.5485,12.6183,783185.8914283,0
+AEIS.US,D,20101216,000000,12.698,12.7777,12.6581,12.698,365279.96771217,0
+AEIS.US,D,20101217,000000,13.1335,13.9555,13.0636,13.8658,1350191.3317124,0
+AEIS.US,D,20101220,000000,14.0055,14.2525,13.5599,13.7084,579344.10161863,0
+AEIS.US,D,20101221,000000,13.7384,13.9258,13.6387,13.7762,312831.62581492,0
+AEIS.US,D,20101222,000000,13.8061,14.1928,13.6885,14.1349,411945.31471103,0
+AEIS.US,D,20101223,000000,14.2028,14.3422,13.6586,13.7662,343785.65039073,0
+AEIS.US,D,20101227,000000,13.6785,13.8758,13.3506,13.8361,256400.51335516,0
+AEIS.US,D,20101228,000000,13.8858,13.9158,13.5301,13.5799,298035.46760276,0
+AEIS.US,D,20101229,000000,13.6885,13.8261,13.4802,13.4802,408851.61815165,0
+AEIS.US,D,20101230,000000,13.5002,13.6885,13.4105,13.5998,341594.07293835,0
+AEIS.US,D,20101231,000000,13.5898,13.7184,13.5101,13.5201,386949.89220125,0
+AEIS.US,D,20110103,000000,13.7662,14.0352,13.5898,13.7184,540679.41717831,0
+AEIS.US,D,20110104,000000,13.8061,13.8558,13.2411,13.2609,469706.02429734,0
+AEIS.US,D,20110105,000000,13.1812,13.5998,13.1623,13.3109,458293.56533859,0
+AEIS.US,D,20110106,000000,13.2909,13.4802,13.1425,13.2012,384419.14204792,0
+AEIS.US,D,20110107,000000,13.3009,13.4304,13.0238,13.3307,303964.96905244,0
+AEIS.US,D,20110110,000000,13.3407,13.5898,13.2012,13.4005,476650.03344134,0
+AEIS.US,D,20110111,000000,13.4503,13.8658,13.4503,13.5401,460290.46970225,0
+AEIS.US,D,20110112,000000,13.6387,14.7578,13.6387,14.6881,996840.60976674,0
+AEIS.US,D,20110113,000000,14.6382,14.7977,14.4419,14.6203,462176.99241766,0
+AEIS.US,D,20110114,000000,14.7777,15.2351,14.6004,15.0668,1107066.7202323,0
+AEIS.US,D,20110118,000000,15.2541,15.303,14.7777,14.9471,437386.27769189,0
+AEIS.US,D,20110119,000000,15.1554,15.1554,14.4519,14.6104,528440.09932725,0
+AEIS.US,D,20110120,000000,14.5406,14.5604,14.2326,14.4419,405247.15560177,0
+AEIS.US,D,20110121,000000,14.708,14.708,14.2127,14.2227,244903.76295593,0
+AEIS.US,D,20110124,000000,14.3322,14.6881,14.2326,14.6481,342827.33699008,0
+AEIS.US,D,20110125,000000,14.6203,14.7578,14.2725,14.6881,305836.43972492,0
+AEIS.US,D,20110126,000000,14.7877,15.1165,14.4807,15.0268,369932.05245083,0
+AEIS.US,D,20110127,000000,15.0668,15.3228,14.9172,15.2152,276951.56931888,0
+AEIS.US,D,20110128,000000,15.2152,15.264,14.6004,14.6781,388493.2283376,0
+AEIS.US,D,20110131,000000,14.8077,15.6597,14.8077,15.3128,764226.33813834,0
+AEIS.US,D,20110201,000000,15.5999,15.9587,15.56,15.7294,666785.43294786,0
+AEIS.US,D,20110202,000000,15.6597,16.1071,15.4823,15.8291,343127.3743794,0
+AEIS.US,D,20110203,000000,15.7793,16.3543,15.6099,16.0583,592312.94181762,0
+AEIS.US,D,20110204,000000,15.2351,15.274,14.6203,15.0468,941746.11872026,0
+AEIS.US,D,20110207,000000,15.1255,15.4424,15.0268,15.303,760441.25107314,0
+AEIS.US,D,20110208,000000,15.3428,15.4026,15.1165,15.2351,274561.30489966,0
+AEIS.US,D,20110209,000000,15.303,15.303,14.8674,14.9671,478693.09740335,0
+AEIS.US,D,20110210,000000,14.8874,15.2351,14.7279,15.1654,471911.65032314,0
+AEIS.US,D,20110211,000000,15.1455,15.264,14.9271,15.2053,361460.76268296,0
+AEIS.US,D,20110214,000000,15.2541,15.7294,15.2541,15.6497,571474.89356846,0
+AEIS.US,D,20110215,000000,15.6994,15.6994,14.0951,14.392,2089055.9809629,0
+AEIS.US,D,20110216,000000,14.8774,15.303,14.5306,15.0069,1019431.7192839,0
+AEIS.US,D,20110218,000000,15.1753,15.4623,15.1165,15.3926,753097.86105641,0
+AEIS.US,D,20110222,000000,15.1355,15.56,14.9771,15.5022,997837.05500951,0
+AEIS.US,D,20110223,000000,15.5122,15.8291,14.9771,15.3727,904233.41729977,0
+AEIS.US,D,20110224,000000,15.3727,15.4026,14.9471,15.3428,553142.50873442,0
+AEIS.US,D,20110225,000000,15.3926,15.859,15.3428,15.859,526195.33798981,0
+AEIS.US,D,20110228,000000,15.9088,16.0384,15.7394,15.9786,714210.40638054,0
+AEIS.US,D,20110301,000000,16.1071,16.2356,15.5222,15.7094,755914.60002566,0
+AEIS.US,D,20110302,000000,15.6099,16.2058,15.6099,16.0683,511098.1389188,0
+AEIS.US,D,20110303,000000,16.2058,16.751,16.1459,16.5914,1012766.674669,0
+AEIS.US,D,20110304,000000,16.731,16.8505,16.5117,16.681,825682.82600172,0
+AEIS.US,D,20110307,000000,16.721,16.8207,15.6597,16.442,1072249.337968,0
+AEIS.US,D,20110308,000000,16.3742,16.6313,15.9686,16.2556,614689.30885546,0
+AEIS.US,D,20110309,000000,16.1958,16.1958,15.6597,15.7494,420950.45026857,0
+AEIS.US,D,20110310,000000,15.58,15.7394,15.0668,15.2152,595783.94292008,0
+AEIS.US,D,20110311,000000,14.9871,15.54,14.718,15.3727,585009.69058207,0
+AEIS.US,D,20110314,000000,15.1953,15.6397,14.7678,15.4026,474513.64681307,0
+AEIS.US,D,20110315,000000,15.0268,15.3428,14.5007,15.2541,914930.402484,0
+AEIS.US,D,20110316,000000,15.1554,15.4225,14.9271,14.9671,618949.03700809,0
+AEIS.US,D,20110317,000000,15.2053,15.3527,14.7378,14.8974,458402.9435173,0
+AEIS.US,D,20110318,000000,15.0668,15.1455,14.8774,14.9571,452311.88347337,0
+AEIS.US,D,20110321,000000,15.3428,15.4524,14.9471,15.2053,308767.57422052,0
+AEIS.US,D,20110322,000000,15.293,15.3627,15.0767,15.2252,248579.4718424,0
+AEIS.US,D,20110323,000000,15.2252,15.3128,14.9172,15.1554,390842.35050609,0
+AEIS.US,D,20110324,000000,15.293,15.9886,15.1554,15.869,485376.20446968,0
+AEIS.US,D,20110325,000000,15.9387,16.2456,15.7394,15.9187,277659.01533716,0
+AEIS.US,D,20110328,000000,15.9487,16.2058,15.7991,15.8291,373222.42903799,0
+AEIS.US,D,20110329,000000,15.8191,15.9686,15.6797,15.9487,306281.98019601,0
+AEIS.US,D,20110330,000000,15.9786,16.1261,15.8889,16.0881,225196.6248665,0
+AEIS.US,D,20110331,000000,16.1261,16.3044,15.9886,16.2058,457493.80012359,0
+AEIS.US,D,20110401,000000,16.2158,16.3144,15.9487,15.9587,257965.92582114,0
+AEIS.US,D,20110404,000000,15.9187,16.1361,15.859,15.869,403896.48561508,0
+AEIS.US,D,20110405,000000,15.859,16.3044,15.859,16.0782,354006.991018,0
+AEIS.US,D,20110406,000000,16.1161,16.3343,15.9886,15.9984,306664.30208674,0
+AEIS.US,D,20110407,000000,15.859,15.859,15.3727,15.5122,347205.4745472,0
+AEIS.US,D,20110408,000000,15.5022,15.6397,14.9671,15.0468,387158.61386338,0
+AEIS.US,D,20110411,000000,15.0668,15.2252,14.7279,14.7578,499656.57934369,0
+AEIS.US,D,20110412,000000,14.6781,14.7279,14.4609,14.5107,297736.43368297,0
+AEIS.US,D,20110413,000000,14.6681,14.698,14.1638,14.2227,519667.76870055,0
+AEIS.US,D,20110414,000000,14.0851,14.3622,13.9058,14.2525,451240.17801588,0
+AEIS.US,D,20110415,000000,14.2227,14.2227,13.8958,14.0452,347765.41054465,0
+AEIS.US,D,20110418,000000,13.8758,13.9357,13.4105,13.6586,627051.0499891,0
+AEIS.US,D,20110419,000000,13.7284,13.7284,13.3506,13.5499,395101.07518921,0
+AEIS.US,D,20110420,000000,13.8061,14.1638,13.7762,14.1539,500286.7582082,0
+AEIS.US,D,20110421,000000,14.2326,14.402,14.1539,14.2825,268417.06097068,0
+AEIS.US,D,20110425,000000,14.2725,14.5007,13.9357,13.9955,227814.67686891,0
+AEIS.US,D,20110426,000000,14.1051,14.5306,13.9755,14.412,209202.32403614,0
+AEIS.US,D,20110427,000000,14.4419,14.5406,14.1638,14.402,229927.98369799,0
+AEIS.US,D,20110428,000000,14.3522,14.392,13.9855,14.0851,250483.05353983,0
+AEIS.US,D,20110429,000000,14.0851,14.2924,14.0154,14.0254,357829.20645579,0
+AEIS.US,D,20110502,000000,14.1051,14.1051,13.3606,13.3906,1011112.9568844,0
+AEIS.US,D,20110503,000000,15.0268,15.4225,14.6004,14.718,3050155.0130286,0
+AEIS.US,D,20110504,000000,14.7777,15.0368,14.4609,14.4907,854736.27928871,0
+AEIS.US,D,20110505,000000,14.4609,14.7877,14.2825,14.6481,952824.4223257,0
+AEIS.US,D,20110506,000000,14.8574,14.9571,14.5604,14.6302,336994.16861523,0
+AEIS.US,D,20110509,000000,14.6203,15.1255,14.392,14.8375,467954.9699684,0
+AEIS.US,D,20110510,000000,14.8974,15.3627,14.8674,15.2541,496877.97221657,0
+AEIS.US,D,20110511,000000,15.2252,15.293,14.6203,14.6781,466419.66158831,0
+AEIS.US,D,20110512,000000,14.5904,15.0069,14.4807,14.8176,601264.8934901,0
+AEIS.US,D,20110513,000000,14.8974,14.9074,14.412,14.4707,368352.59141143,0
+AEIS.US,D,20110516,000000,14.3522,14.412,13.9555,14.2425,447752.11793142,0
+AEIS.US,D,20110517,000000,14.0752,14.2725,13.9755,14.2127,494333.17348981,0
+AEIS.US,D,20110518,000000,14.2725,14.8375,14.2725,14.7877,444851.08752169,0
+AEIS.US,D,20110519,000000,14.7777,14.9172,14.4609,14.5306,422776.76481223,0
+AEIS.US,D,20110520,000000,14.5604,14.698,14.4519,14.4707,329572.5079752,0
+AEIS.US,D,20110523,000000,14.2924,14.5406,14.1738,14.5007,409795.88297889,0
+AEIS.US,D,20110524,000000,14.5007,14.6881,14.2825,14.2825,459011.04605216,0
+AEIS.US,D,20110525,000000,14.3422,14.6004,14.1738,14.4807,274786.08207427,0
+AEIS.US,D,20110526,000000,14.5207,14.5704,14.0254,14.5505,442690.61762473,0
+AEIS.US,D,20110527,000000,14.5904,14.6203,14.2825,14.3322,206156.79401417,0
+AEIS.US,D,20110531,000000,14.4707,14.7378,14.0752,14.718,575209.80715718,0
+AEIS.US,D,20110601,000000,14.6881,14.8674,14.3422,14.3722,349686.05122407,0
+AEIS.US,D,20110602,000000,14.4907,14.7877,14.402,14.6302,354670.28437699,0
+AEIS.US,D,20110603,000000,14.392,14.4519,14.1638,14.2725,367759.54091951,0
+AEIS.US,D,20110606,000000,14.3024,14.3422,14.0851,14.2227,389599.05175907,0
+AEIS.US,D,20110607,000000,14.2525,14.392,14.0452,14.2924,275311.90010771,0
+AEIS.US,D,20110608,000000,14.2825,14.2825,13.8758,14.0055,282302.06885006,0
+AEIS.US,D,20110609,000000,14.0452,14.3722,14.0055,14.0352,251207.55854011,0
+AEIS.US,D,20110610,000000,13.9755,14.0352,13.5799,13.9058,293285.0428502,0
+AEIS.US,D,20110613,000000,13.9555,14.0055,13.4204,13.6387,502405.08238494,0
+AEIS.US,D,20110614,000000,13.7762,14.3223,13.7284,14.1928,377530.32372804,0
+AEIS.US,D,20110615,000000,14.0352,14.0752,13.8361,13.9555,248927.67576914,0
+AEIS.US,D,20110616,000000,13.9555,14.0452,13.7084,13.7563,316934.81272095,0
+AEIS.US,D,20110617,000000,13.8958,13.9655,13.4603,13.5998,295213.71128586,0
+AEIS.US,D,20110620,000000,13.5002,13.7184,13.4802,13.5799,361273.11388096,0
+AEIS.US,D,20110621,000000,13.7284,13.7563,13.4902,13.5998,498659.13063138,0
+AEIS.US,D,20110622,000000,13.5499,13.6885,13.4404,13.4902,380556.78782895,0
+AEIS.US,D,20110623,000000,13.4703,13.6387,13.1912,13.5699,577181.62478261,0
+AEIS.US,D,20110624,000000,13.5998,13.9755,13.5101,13.7284,2143212.2279993,0
+AEIS.US,D,20110627,000000,13.8161,13.8161,13.4603,13.7662,361826.0255917,0
+AEIS.US,D,20110628,000000,13.7762,14.2525,13.6785,14.2028,340573.54442687,0
+AEIS.US,D,20110629,000000,14.2825,14.4519,14.0851,14.402,272864.43792531,0
+AEIS.US,D,20110630,000000,14.4807,14.7678,14.4707,14.6581,299930.01807441,0
+AEIS.US,D,20110701,000000,14.708,14.9371,14.4609,14.8874,270657.80842999,0
+AEIS.US,D,20110705,000000,13.7084,13.8958,12.9939,13.1524,2329614.720856,0
+AEIS.US,D,20110706,000000,13.1235,13.1235,12.8365,13.0538,1330277.4788999,0
+AEIS.US,D,20110707,000000,13.1722,13.5301,12.9142,13.1035,1380608.50009,0
+AEIS.US,D,20110708,000000,12.9839,13.5301,12.964,13.3806,564776.73445919,0
+AEIS.US,D,20110711,000000,13.1335,13.2909,12.8843,13.0836,530700.91617716,0
+AEIS.US,D,20110712,000000,12.9541,13.0836,12.6481,12.7876,416228.12266285,0
+AEIS.US,D,20110713,000000,12.8365,12.9839,12.698,12.8843,633614.74418141,0
+AEIS.US,D,20110714,000000,12.8942,13.0438,12.4688,12.6183,562584.15353728,0
+AEIS.US,D,20110715,000000,12.6183,12.8365,12.1996,12.4688,835330.18205812,0
+AEIS.US,D,20110718,000000,12.4488,12.4986,11.7263,12.0422,696412.87080571,0
+AEIS.US,D,20110719,000000,12.1609,12.4787,12.1109,12.4488,565562.45110078,0
+AEIS.US,D,20110720,000000,12.4189,12.4488,12.1409,12.2096,456186.27932668,0
+AEIS.US,D,20110721,000000,12.2296,12.6183,12.0622,12.5683,600794.26628076,0
+AEIS.US,D,20110722,000000,12.4488,12.5783,11.9555,12.3292,1032577.1701201,0
+AEIS.US,D,20110725,000000,12.2694,12.2893,11.9356,12.0024,875055.53379112,0
+AEIS.US,D,20110726,000000,11.4473,11.537,10.9341,11.2978,2485435.4763326,0
+AEIS.US,D,20110727,000000,11.1104,11.1892,10.675,10.8444,1649465.0807146,0
+AEIS.US,D,20110728,000000,10.8942,11.0038,10.7148,10.7846,633368.89414669,0
+AEIS.US,D,20110729,000000,10.665,10.9141,10.4757,10.5154,715401.52471203,0
+AEIS.US,D,20110801,000000,10.7049,10.7946,10.1807,10.356,1012687.4005762,0
+AEIS.US,D,20110802,000000,10.406,10.4857,9.84286,9.84286,730128.44352666,0
+AEIS.US,D,20110803,000000,9.86279,10.091,9.6834,10.0013,1025077.2388567,0
+AEIS.US,D,20110804,000000,9.89267,9.9724,9.30701,9.30701,1373030.2982034,0
+AEIS.US,D,20110805,000000,9.45579,9.61365,8.84113,9.3963,1589393.380802,0
+AEIS.US,D,20110808,000000,9.00965,9.38633,8.56358,8.57345,1691502.4262434,0
+AEIS.US,D,20110809,000000,8.44481,9.20795,8.35561,9.18812,1639355.1252051,0
+AEIS.US,D,20110810,000000,9.15843,9.30701,8.65277,8.93032,1082092.3705826,0
+AEIS.US,D,20110811,000000,8.94028,9.43566,8.85109,9.32684,836809.29614457,0
+AEIS.US,D,20110812,000000,9.3963,9.63358,9.04931,9.18812,585165.22835914,0
+AEIS.US,D,20110815,000000,9.32684,9.86279,9.28727,9.83289,669542.96721486,0
+AEIS.US,D,20110816,000000,9.71331,9.8827,9.53392,9.71331,808649.93420834,0
+AEIS.US,D,20110817,000000,9.71331,9.94251,9.49505,9.62361,394800.03433036,0
+AEIS.US,D,20110818,000000,9.27731,9.27731,8.95025,9.00965,419518.49925001,0
+AEIS.US,D,20110819,000000,8.92045,9.3368,8.87102,8.96021,583964.07533235,0
+AEIS.US,D,20110822,000000,9.25757,9.40626,8.87102,8.97008,326202.85729521,0
+AEIS.US,D,20110823,000000,9.14847,9.76313,8.93032,9.7432,476276.74277638,0
+AEIS.US,D,20110824,000000,9.71331,9.82292,9.3368,9.50402,302045.33184255,0
+AEIS.US,D,20110825,000000,9.54389,9.58375,9.29714,9.32684,407197.90036708,0
+AEIS.US,D,20110826,000000,9.29714,9.7432,9.1684,9.72326,529393.39538026,0
+AEIS.US,D,20110829,000000,9.70334,10.3073,9.70334,10.2973,320347.61259071,0
+AEIS.US,D,20110830,000000,10.1508,10.366,10.0013,10.2673,363284.06681804,0
+AEIS.US,D,20110831,000000,10.1807,10.356,9.82292,9.9126,421274.57092659,0
+AEIS.US,D,20110901,000000,10.081,10.081,9.44563,9.48509,432692.047233,0
+AEIS.US,D,20110902,000000,9.24762,9.37637,9.06924,9.15843,305457.12824278,0
+AEIS.US,D,20110906,000000,8.85109,9.06924,8.78174,9.04931,468205.83735078,0
+AEIS.US,D,20110907,000000,9.15843,9.69337,9.15843,9.69337,326840.06044644,0
+AEIS.US,D,20110908,000000,9.56382,9.85282,9.3665,9.40626,352032.16298399,0
+AEIS.US,D,20110909,000000,9.25757,9.53392,9.02947,9.1684,391655.16082498,0
+AEIS.US,D,20110912,000000,9.02947,9.3963,9.02947,9.34677,329871.54189498,0
+AEIS.US,D,20110913,000000,9.34677,9.8827,9.26754,9.85282,362663.92264883,0
+AEIS.US,D,20110914,000000,9.94251,10.346,9.86279,10.2086,321830.74055527,0
+AEIS.US,D,20110915,000000,10.2773,10.5953,10.2773,10.5753,314952.96040024,0
+AEIS.US,D,20110916,000000,10.665,10.685,10.4257,10.6451,962004.16158136,0
+AEIS.US,D,20110919,000000,10.3073,10.3073,9.6834,9.86279,325522.50495423,0
+AEIS.US,D,20110920,000000,9.8827,10.0312,9.62361,9.64355,251921.02537558,0
+AEIS.US,D,20110921,000000,9.59371,9.86279,9.30701,9.3368,354755.579287,0
+AEIS.US,D,20110922,000000,8.99988,9.1385,8.56358,8.71247,793837.72048371,0
+AEIS.US,D,20110923,000000,8.70251,9.24762,8.70251,9.0196,367403.30923654,0
+AEIS.US,D,20110926,000000,9.02947,9.05927,8.52412,9.00965,658779.75304168,0
+AEIS.US,D,20110927,000000,9.18812,9.30701,8.98005,9.1088,541981.92062756,0
+AEIS.US,D,20110928,000000,9.22768,9.64355,9.04931,9.04931,544793.64224917,0
+AEIS.US,D,20110929,000000,9.09883,9.38633,8.62328,8.95025,512218.0109137,0
+AEIS.US,D,20110930,000000,8.83116,8.89075,8.44481,8.54396,552526.37844332,0
+AEIS.US,D,20111003,000000,8.27629,8.38512,7.4933,7.93925,892834.00344489,0
+AEIS.US,D,20111004,000000,7.7806,8.77187,7.63202,8.75193,761532.02245169,0
+AEIS.US,D,20111005,000000,8.67271,8.95025,8.42497,8.83116,492154.6411413,0
+AEIS.US,D,20111006,000000,8.78174,8.89075,8.70251,8.84113,510287.33553899,0
+AEIS.US,D,20111007,000000,8.90072,9.05927,8.68258,8.89075,264177.40220863,0
+AEIS.US,D,20111010,000000,9.11876,9.23765,8.85109,9.07921,418881.29609878,0
+AEIS.US,D,20111011,000000,9.0196,9.14847,8.88089,9.11876,315430.61189627,0
+AEIS.US,D,20111012,000000,9.1385,9.57378,9.12853,9.40626,518300.03973187,0
+AEIS.US,D,20111013,000000,9.52395,9.75316,9.32684,9.75316,447114.9147802,0
+AEIS.US,D,20111014,000000,9.7731,9.78306,9.20795,9.3368,365396.37017758,0
+AEIS.US,D,20111017,000000,9.20795,9.35673,8.7619,8.82149,314173.26457583,0
+AEIS.US,D,20111018,000000,8.89075,9.09883,8.63314,9.04931,414695.82469134,0
+AEIS.US,D,20111019,000000,9.03944,9.09883,8.66274,8.74197,343276.8913393,0
+AEIS.US,D,20111020,000000,8.70251,8.81153,8.36548,8.71247,271703.42367971,0
+AEIS.US,D,20111021,000000,8.90072,9.08917,8.75193,8.84113,437314.02788578,0
+AEIS.US,D,20111024,000000,8.87102,9.41612,8.78174,9.37637,357870.3487065,0
+AEIS.US,D,20111025,000000,9.27731,9.37637,9.02947,9.23765,329376.83141695,0
+AEIS.US,D,20111026,000000,9.41612,9.55385,8.97008,9.42599,310173.43503133,0
+AEIS.US,D,20111027,000000,9.76313,10.1907,9.61365,9.87275,779122.84330345,0
+AEIS.US,D,20111028,000000,9.83289,10.1707,9.7432,10.0611,404706.28552537,0
+AEIS.US,D,20111031,000000,9.84286,9.84286,9.21781,9.21781,399008.585537,0
+AEIS.US,D,20111101,000000,8.84113,9.12853,8.68258,8.90072,447776.20120012,0
+AEIS.US,D,20111102,000000,8.47429,9.30701,8.43494,8.93032,456671.95857894,0
+AEIS.US,D,20111103,000000,8.66274,8.96021,8.34565,8.85109,782909.93730769,0
+AEIS.US,D,20111104,000000,8.72233,9.23765,8.70251,9.1385,446286.04894884,0
+AEIS.US,D,20111107,000000,9.06924,9.06924,8.64301,8.91069,304407.49911494,0
+AEIS.US,D,20111108,000000,8.98991,9.32684,8.83116,9.28727,403155.92510233,0
+AEIS.US,D,20111109,000000,8.98005,9.11876,8.71247,8.72233,392678.69974505,0
+AEIS.US,D,20111110,000000,8.91069,9.05927,8.66274,8.94028,274466.97876389,0
+AEIS.US,D,20111111,000000,9.07921,9.51399,9.04931,9.46546,291494.85320962,0
+AEIS.US,D,20111114,000000,9.48509,9.48509,8.83116,8.96021,394115.66811125,0
+AEIS.US,D,20111115,000000,8.96021,9.32684,8.87102,9.20795,311002.30086268,0
+AEIS.US,D,20111116,000000,9.05927,9.55385,8.98991,9.15843,358847.72802821,0
+AEIS.US,D,20111117,000000,9.11876,9.1684,8.72233,8.94028,430209.46361707,0
+AEIS.US,D,20111118,000000,8.93032,8.99988,8.82149,8.86105,306109.38343693,0
+AEIS.US,D,20111121,000000,8.81153,8.83116,8.61332,8.77187,449773.10556378,0
+AEIS.US,D,20111122,000000,8.81153,8.98005,8.61332,8.67271,375531.41242531,0
+AEIS.US,D,20111123,000000,8.58342,8.72233,8.47429,8.52412,436555.4049215,0
+AEIS.US,D,20111125,000000,8.48426,8.60335,8.30589,8.30589,151707.53387515,0
+AEIS.US,D,20111128,000000,8.42497,9.02947,8.42497,8.96021,547266.1911698,0
+AEIS.US,D,20111129,000000,8.98005,9.04931,8.88089,8.98005,190434.4334263,0
+AEIS.US,D,20111130,000000,9.29714,9.89267,9.17836,9.89267,538769.81466371,0
+AEIS.US,D,20111201,000000,9.83289,9.99134,9.57378,9.70334,338344.83860191,0
+AEIS.US,D,20111202,000000,9.86279,10.0511,9.73323,9.9126,309223.14938691,0
+AEIS.US,D,20111205,000000,10.091,10.2385,9.83289,9.93254,582951.57457711,0
+AEIS.US,D,20111206,000000,9.96243,10.396,9.96243,10.2574,376039.16800724,0
+AEIS.US,D,20111207,000000,10.1508,10.396,9.94251,10.2285,453381.58199179,0
+AEIS.US,D,20111208,000000,10.081,10.3073,9.71331,9.72326,370221.05167532,0
+AEIS.US,D,20111209,000000,9.7731,10.346,9.6834,10.2086,567511.18892702,0
+AEIS.US,D,20111212,000000,9.87275,10.0511,9.66347,10.0312,320544.29261848,0
+AEIS.US,D,20111213,000000,10.1308,10.356,9.80299,9.86279,271671.31265477,0
+AEIS.US,D,20111214,000000,9.76313,10.0213,9.73323,9.9126,321624.0258322,0
+AEIS.US,D,20111215,000000,9.99134,10.1807,9.84286,9.94251,370098.62839272,0
+AEIS.US,D,20111216,000000,9.82292,10.2973,9.79303,10.0312,933343.0648804,0
+AEIS.US,D,20111219,000000,10.0312,10.5154,9.86279,9.92257,393173.41022307,0
+AEIS.US,D,20111220,000000,10.1607,10.7049,10.0411,10.675,444832.02160062,0
+AEIS.US,D,20111221,000000,10.6151,10.8942,10.356,10.8842,395103.08212827,0
+AEIS.US,D,20111222,000000,10.8942,10.954,10.7049,10.8444,360880.75729493,0
+AEIS.US,D,20111223,000000,10.8643,10.9241,10.685,10.8942,278889.26898031,0
+AEIS.US,D,20111227,000000,10.8344,10.9939,10.6949,10.9141,270628.70781364,0
+AEIS.US,D,20111228,000000,10.9241,10.954,10.685,10.7746,377156.02959354,0
+AEIS.US,D,20111229,000000,10.8743,10.9639,10.7248,10.8544,352285.03730543,0
+AEIS.US,D,20111230,000000,10.8344,10.9341,10.6052,10.6351,462655.64738322,0
+AEIS.US,D,20120103,000000,11.0038,11.0337,10.4657,10.9241,590059.14925441,0
+AEIS.US,D,20120104,000000,10.8842,11.219,10.8045,10.9042,656849.07766696,0
+AEIS.US,D,20120105,000000,10.8743,11.0826,10.7148,11.0726,494232.82653686,0
+AEIS.US,D,20120106,000000,11.0138,11.0626,10.6251,10.9341,479323.27626787,0
+AEIS.US,D,20120109,000000,11.0138,11.2978,10.9441,11.1204,328109.44940122,0
+AEIS.US,D,20120110,000000,11.2779,11.2879,11.1005,11.228,274012.40706704,0
+AEIS.US,D,20120111,000000,11.1493,11.2879,10.9839,11.2091,460896.56529805,0
+AEIS.US,D,20120112,000000,11.1793,11.5768,11.0826,11.557,315572.10109992,0
+AEIS.US,D,20120113,000000,11.3776,11.497,10.9939,11.0626,322109.70508448,0
+AEIS.US,D,20120117,000000,11.0726,11.228,10.8544,10.9141,531777.63898229,0
+AEIS.US,D,20120118,000000,10.9042,11.1991,10.8544,11.1991,387246.91918198,0
+AEIS.US,D,20120119,000000,11.238,11.3974,11.0626,11.0906,338463.24800638,0
+AEIS.US,D,20120120,000000,11.0626,11.0826,10.2086,10.6251,788002.5451698,0
+AEIS.US,D,20120123,000000,10.5853,10.9042,10.5154,10.8743,472879.99841909,0
+AEIS.US,D,20120124,000000,10.7647,10.9141,10.7248,10.8544,418069.48924944,0
+AEIS.US,D,20120125,000000,10.8144,10.9639,10.7547,10.9441,398384.42748967,0
+AEIS.US,D,20120126,000000,11.0337,11.1005,10.8643,10.9341,436082.7707731,0
+AEIS.US,D,20120127,000000,10.6251,11.1793,10.6251,11.1593,291838.0397887,0
+AEIS.US,D,20120130,000000,11.0337,11.1892,10.9739,11.0337,362892.71370154,0
+AEIS.US,D,20120131,000000,11.1005,11.2978,10.406,10.5454,460794.21140605,0
+AEIS.US,D,20120201,000000,10.665,10.9839,10.6052,10.9441,553478.6710268,0
+AEIS.US,D,20120202,000000,11.0337,11.1005,10.8045,10.8842,341945.28727368,0
+AEIS.US,D,20120203,000000,11.1005,11.1005,10.8743,10.9141,310250.7021851,0
+AEIS.US,D,20120206,000000,10.7647,10.8344,10.5056,10.665,252197.98296571,0
+AEIS.US,D,20120207,000000,10.5753,10.5953,10.4457,10.5454,276984.68381336,0
+AEIS.US,D,20120208,000000,10.6251,10.675,10.376,10.5853,293623.21208164,0
+AEIS.US,D,20120209,000000,10.6451,10.7547,10.5154,10.6351,270885.59601319,0
+AEIS.US,D,20120210,000000,10.4757,10.8344,10.406,10.7447,261983.81781718,0
+AEIS.US,D,20120213,000000,10.7946,10.9441,10.5254,10.9042,321272.81149689,0
+AEIS.US,D,20120214,000000,10.8344,10.9441,10.665,10.8244,280195.78630769,0
+AEIS.US,D,20120215,000000,10.8544,10.954,10.7547,10.9141,323301.82688549,0
+AEIS.US,D,20120216,000000,10.8942,11.238,10.8942,11.1693,149078.44370791,0
+AEIS.US,D,20120217,000000,11.1793,11.497,11.1793,11.3876,247722.50886424,0
+AEIS.US,D,20120221,000000,11.7762,12.3392,11.6167,12.3193,730840.90689258,0
+AEIS.US,D,20120222,000000,12.2993,12.6183,12.0522,12.4488,673389.26592136,0
+AEIS.US,D,20120223,000000,12.3691,12.5286,12.2893,12.3492,486959.67938719,0
+AEIS.US,D,20120224,000000,12.3193,12.4688,12.1409,12.4189,316740.13963223,0
+AEIS.US,D,20120227,000000,12.2396,12.3193,11.9456,12.1709,297300.92790717,0
+AEIS.US,D,20120228,000000,12.1807,12.3492,11.9745,12.0821,258643.26775355,0
+AEIS.US,D,20120229,000000,12.1009,12.2496,11.8758,11.8957,357338.50985587,0
+AEIS.US,D,20120301,000000,12.0911,12.1996,11.9057,11.9157,329048.69688081,0
+AEIS.US,D,20120302,000000,11.8359,12.0223,11.6565,11.7562,354908.10665548,0
+AEIS.US,D,20120305,000000,11.6964,11.7562,11.3277,11.507,346435.81341809,0
+AEIS.US,D,20120306,000000,11.3476,11.5768,11.2779,11.3974,298768.00035927,0
+AEIS.US,D,20120307,000000,11.4473,11.9256,11.4473,11.8857,287386.64895593,0
+AEIS.US,D,20120308,000000,12.1009,12.1709,11.8459,12.0821,364693.94150695,0
+AEIS.US,D,20120309,000000,12.1209,12.2793,12.0024,12.1509,335855.23069927,0
+AEIS.US,D,20120312,000000,12.1609,12.2196,11.8758,12.0622,459600.08266596,0
+AEIS.US,D,20120313,000000,12.0911,12.7975,12.0911,12.7876,892066.34925483,0
+AEIS.US,D,20120314,000000,12.7777,13.0338,12.2993,12.4886,621770.79332498,0
+AEIS.US,D,20120315,000000,12.5783,12.8165,12.5186,12.8165,431637.40075752,0
+AEIS.US,D,20120316,000000,12.8643,12.9342,12.7178,12.8843,1181005.3655728,0
+AEIS.US,D,20120319,000000,12.7478,13.1335,12.708,13.0935,568437.39130272,0
+AEIS.US,D,20120320,000000,12.9342,13.1035,12.8643,12.964,239343.53829309,0
+AEIS.US,D,20120321,000000,12.8165,13.0836,12.8165,12.964,240872.82585601,0
+AEIS.US,D,20120322,000000,13.0636,13.0636,12.698,12.9342,385949.43308036,0
+AEIS.US,D,20120323,000000,12.9242,13.1335,12.7278,13.1135,253814.5723777,0
+AEIS.US,D,20120326,000000,13.251,13.251,13.0039,13.1912,322999.78255712,0
+AEIS.US,D,20120327,000000,13.1623,13.3606,12.9839,13.2809,280527.93472194,0
+AEIS.US,D,20120328,000000,13.2212,13.3706,13.1335,13.1335,642713.20240519,0
+AEIS.US,D,20120329,000000,12.964,13.1425,12.8565,12.8843,577942.25468595,0
+AEIS.US,D,20120330,000000,12.8365,13.1912,12.8065,13.0039,465505.50084694,0
+AEIS.US,D,20120402,000000,12.8643,13.0238,12.708,12.8843,470947.31610531,0
+AEIS.US,D,20120403,000000,12.9242,12.9441,12.4389,12.5485,646022.64491342,0
+AEIS.US,D,20120404,000000,12.389,12.4688,12.2496,12.399,444596.2062612,0
+AEIS.US,D,20120405,000000,12.4189,12.4588,12.2694,12.3591,368304.42487401,0
+AEIS.US,D,20120409,000000,12.0622,12.1409,11.816,12.0223,473964.74898046,0
+AEIS.US,D,20120410,000000,12.0123,12.0622,11.796,11.8359,403161.94591951,0
+AEIS.US,D,20120411,000000,11.9924,12.1509,11.9745,12.1509,244342.82348895,0
+AEIS.US,D,20120412,000000,12.1609,12.4189,12.1009,12.3093,400681.36924264,0
+AEIS.US,D,20120413,000000,12.2496,12.3492,12.0322,12.0322,166863.93764839,0
+AEIS.US,D,20120416,000000,12.1409,12.2296,11.8957,12.0622,182220.031858,0
+AEIS.US,D,20120417,000000,12.1807,12.4688,12.1807,12.3392,191152.91760941,0
+AEIS.US,D,20120418,000000,12.2196,12.2496,12.0322,12.1209,144413.31386536,0
+AEIS.US,D,20120419,000000,12.0911,12.1709,11.8857,11.9356,256389.47519034,0
+AEIS.US,D,20120420,000000,12.1906,12.2396,11.8957,11.9157,228603.40391908,0
+AEIS.US,D,20120423,000000,11.6665,11.8659,11.3576,11.6167,348506.97452694,0
+AEIS.US,D,20120424,000000,11.6367,11.9745,11.5967,11.826,279269.58393198,0
+AEIS.US,D,20120425,000000,11.9924,12.2595,11.8758,11.9824,269232.88169814,0
+AEIS.US,D,20120426,000000,11.9555,12.1509,11.9256,12.1409,223364.28950567,0
+AEIS.US,D,20120427,000000,12.1609,12.2496,11.9555,12.1209,264904.9176175,0
+AEIS.US,D,20120430,000000,12.0722,12.1109,11.796,11.8359,484040.58652594,0
+AEIS.US,D,20120501,000000,12.688,14.402,12.3392,13.2609,1825269.9318707,0
+AEIS.US,D,20120502,000000,13.2012,13.4304,12.9242,13.3806,570217.54624803,0
+AEIS.US,D,20120503,000000,13.3906,13.3906,13.0139,13.0636,380904.99175568,0
+AEIS.US,D,20120504,000000,12.9441,13.1235,12.8565,12.8743,293033.1719983,0
+AEIS.US,D,20120507,000000,12.8065,13.0039,12.668,12.8565,365900.11188138,0
+AEIS.US,D,20120508,000000,12.7178,13.2312,12.698,13.1524,334409.23110729,0
+AEIS.US,D,20120509,000000,12.964,13.4304,12.9042,13.1335,459409.42345536,0
+AEIS.US,D,20120510,000000,13.2312,13.251,12.9541,13.1235,412259.40067375,0
+AEIS.US,D,20120511,000000,12.9541,13.4204,12.9541,13.251,286287.84982115,0
+AEIS.US,D,20120514,000000,13.0538,13.5002,13.0139,13.3606,526528.48987359,0
+AEIS.US,D,20120515,000000,13.0636,13.5599,13.0636,13.3009,484551.35251644,0
+AEIS.US,D,20120516,000000,13.3706,13.5201,13.1425,13.2212,349176.2887031,0
+AEIS.US,D,20120517,000000,13.1425,13.3208,12.9042,12.9541,400533.8592218,0
+AEIS.US,D,20120518,000000,12.8942,13.1524,12.8465,12.8743,684363.20869573,0
+AEIS.US,D,20120521,000000,12.8743,13.2809,12.7478,13.2411,370976.66423102,0
+AEIS.US,D,20120522,000000,13.2609,13.4204,13.1235,13.1912,281332.71728458,0
+AEIS.US,D,20120523,000000,13.0636,13.5499,12.9342,13.5201,286416.29392092,0
+AEIS.US,D,20120524,000000,13.6387,13.6885,13.3806,13.5401,248521.2706097,0
+AEIS.US,D,20120525,000000,13.5002,13.7184,13.4603,13.5699,410696.99861636,0
+AEIS.US,D,20120529,000000,13.6486,13.8261,13.4404,13.6387,461067.15511806,0
+AEIS.US,D,20120530,000000,13.4503,13.6098,13.251,13.4802,515447.17585956,0
+AEIS.US,D,20120531,000000,13.4802,13.7084,13.2909,13.5301,458222.31900199,0
+AEIS.US,D,20120601,000000,13.1524,13.2909,12.7975,12.9242,574300.66376347,0
+AEIS.US,D,20120604,000000,12.9839,13.0935,12.7478,12.9042,328917.24237246,0
+AEIS.US,D,20120605,000000,12.8643,13.3407,12.8643,13.2012,319394.31653771,0
+AEIS.US,D,20120606,000000,13.3706,13.6297,13.1812,13.4802,432164.2222605,0
+AEIS.US,D,20120607,000000,13.6098,13.8361,13.4503,13.5599,319268.88284652,0
+AEIS.US,D,20120608,000000,13.5002,13.8558,13.4603,13.8261,300280.2289402,0
+AEIS.US,D,20120611,000000,13.9258,13.9755,13.4105,13.4304,353155.04538747,0
+AEIS.US,D,20120612,000000,13.5201,13.7284,13.251,13.6486,322063.54548612,0
+AEIS.US,D,20120613,000000,13.5898,13.6198,13.0139,13.1235,723679.1448607,0
+AEIS.US,D,20120614,000000,13.0935,13.3806,12.5385,13.3109,424927.20001389,0
+AEIS.US,D,20120615,000000,13.3109,13.6098,13.1235,13.4802,376207.75088819,0
+AEIS.US,D,20120618,000000,13.4005,13.6985,13.3208,13.4802,204625.49951219,0
+AEIS.US,D,20120619,000000,13.5799,13.9655,13.5002,13.8161,257930.80438762,0
+AEIS.US,D,20120620,000000,13.7563,13.9357,13.6486,13.7961,272266.37008575,0
+AEIS.US,D,20120621,000000,13.8361,13.9357,13.3706,13.3806,285681.75422534,0
+AEIS.US,D,20120622,000000,13.5301,13.8361,13.3906,13.7662,309308.44429692,0
+AEIS.US,D,20120625,000000,13.6785,13.6785,13.1335,13.1425,291995.58450483,0
+AEIS.US,D,20120626,000000,13.1912,13.3307,12.9441,13.0836,196381.99732752,0
+AEIS.US,D,20120627,000000,13.1623,13.3806,13.0139,13.0935,245429.58098938,0
+AEIS.US,D,20120628,000000,12.9342,13.1722,12.7578,13.1135,233385.93969657,0
+AEIS.US,D,20120629,000000,13.4503,13.4872,13.251,13.3009,272380.76561211,0
+AEIS.US,D,20120702,000000,13.3009,13.7184,13.2809,13.7184,293345.25102197,0
+AEIS.US,D,20120703,000000,13.8161,14.0254,13.4902,13.8161,277524.55042021,0
+AEIS.US,D,20120705,000000,13.7483,14.125,13.6387,14.0154,385582.16323258,0
+AEIS.US,D,20120706,000000,13.8858,14.1638,13.7662,14.0055,378237.76974633,0
+AEIS.US,D,20120709,000000,13.9158,13.9655,13.5898,13.6486,326149.67341016,0
+AEIS.US,D,20120710,000000,13.7662,13.9258,12.5883,12.7677,822511.86228857,0
+AEIS.US,D,20120711,000000,12.7876,13.1235,12.5783,12.7478,473081.69579452,0
+AEIS.US,D,20120712,000000,12.5983,12.5983,11.497,11.7562,1127565.5957805,0
+AEIS.US,D,20120713,000000,11.796,11.796,11.3476,11.557,516869.09218283,0
+AEIS.US,D,20120716,000000,11.4673,11.5868,11.3376,11.3876,426062.12405174,0
+AEIS.US,D,20120717,000000,11.4173,11.507,11.1403,11.3177,323967.12718354,0
+AEIS.US,D,20120718,000000,11.238,11.497,11.1892,11.3776,381876.3502602,0
+AEIS.US,D,20120719,000000,11.3676,11.9555,11.1593,11.8758,495304.53199433,0
+AEIS.US,D,20120720,000000,11.7363,11.7562,11.3277,11.3576,356239.7107211,0
+AEIS.US,D,20120723,000000,11.0138,11.2779,10.9241,11.1403,282328.15905782,0
+AEIS.US,D,20120724,000000,11.1892,11.2978,10.7547,10.9141,245584.11529691,0
+AEIS.US,D,20120725,000000,11.0238,11.1303,10.7946,10.9241,187234.3690968,0
+AEIS.US,D,20120726,000000,11.0726,11.5967,10.9739,11.4773,574017.68535616,0
+AEIS.US,D,20120727,000000,11.497,11.7363,11.3676,11.6167,299941.05623923,0
+AEIS.US,D,20120730,000000,11.5868,11.826,11.3876,11.7462,352092.37115576,0
+AEIS.US,D,20120731,000000,11.6665,12.4488,11.1204,12.2096,439376.15776886,0
+AEIS.US,D,20120801,000000,12.1209,12.2296,11.7861,11.7861,396374.47802212,0
+AEIS.US,D,20120802,000000,11.7861,12.1109,11.6765,11.9157,230245.08006931,0
+AEIS.US,D,20120803,000000,12.1009,12.4289,11.8857,12.2496,173972.5157952,0
+AEIS.US,D,20120806,000000,12.2296,12.6581,12.0921,12.4089,230626.39849051,0
+AEIS.US,D,20120807,000000,12.4886,12.8743,12.379,12.6481,291767.79692164,0
+AEIS.US,D,20120808,000000,12.5086,12.7777,12.1109,12.3641,397020.71239911,0
+AEIS.US,D,20120809,000000,12.3193,12.8743,12.3193,12.7278,303317.73120594,0
+AEIS.US,D,20120810,000000,12.7278,12.9541,12.4299,12.9042,241484.942269,0
+AEIS.US,D,20120813,000000,12.8843,13.2809,12.7178,13.2609,331189.0973872,0
+AEIS.US,D,20120814,000000,13.3208,13.5101,13.1425,13.4304,415254.75721925,0
+AEIS.US,D,20120815,000000,13.2909,13.4703,13.1812,13.3407,263863.31624589,0
+AEIS.US,D,20120816,000000,13.2909,13.2909,12.9142,13.1722,483158.53680954,0
+AEIS.US,D,20120817,000000,13.1335,13.4603,13.1335,13.4204,303610.74430853,0
+AEIS.US,D,20120820,000000,13.3906,13.3906,13.0139,13.2411,249048.09211268,0
+AEIS.US,D,20120821,000000,13.2709,13.4005,13.0558,13.1623,198648.83499462,0
+AEIS.US,D,20120822,000000,13.1425,13.1722,12.8942,13.0538,193950.5906576,0
+AEIS.US,D,20120823,000000,13.0736,13.0736,12.8743,12.9939,137326.81204818,0
+AEIS.US,D,20120824,000000,12.964,13.0636,12.8843,12.9242,215134.83589442,0
+AEIS.US,D,20120827,000000,13.0139,13.0338,12.8743,12.9839,242359.9676987,0
+AEIS.US,D,20120828,000000,13.0039,13.0538,12.5485,12.8165,227830.73238138,0
+AEIS.US,D,20120829,000000,12.8843,12.9441,12.698,12.7975,221186.7606267,0
+AEIS.US,D,20120830,000000,12.688,12.7178,12.5086,12.5286,226573.38506095,0
+AEIS.US,D,20120831,000000,12.668,12.7777,12.5186,12.6581,367910.06134893,0
+AEIS.US,D,20120904,000000,12.688,13.1235,12.4886,13.0188,260696.36641086,0
+AEIS.US,D,20120905,000000,12.9939,13.1722,12.9192,12.9939,364821.38213719,0
+AEIS.US,D,20120906,000000,13.1035,13.3706,13.0248,13.3506,330756.60201998,0
+AEIS.US,D,20120907,000000,13.1812,13.4404,12.9541,13.4404,326195.83300851,0
+AEIS.US,D,20120910,000000,13.3109,13.5301,13.3109,13.4404,409553.04335276,0
+AEIS.US,D,20120911,000000,13.3407,13.4703,13.1534,13.2709,281846.49368367,0
+AEIS.US,D,20120912,000000,13.2709,13.4802,13.2012,13.3208,183349.93854819,0
+AEIS.US,D,20120913,000000,13.3307,13.7084,13.2312,13.4703,205050.97059269,0
+AEIS.US,D,20120914,000000,13.5301,13.8658,13.3407,13.6198,238150.41302254,0
+AEIS.US,D,20120917,000000,13.5799,13.6198,13.3706,13.5799,150529.46064755,0
+AEIS.US,D,20120918,000000,13.6098,13.7483,13.4005,13.6586,198737.14031321,0
+AEIS.US,D,20120919,000000,13.5499,13.5499,13.1235,13.1623,265085.54213281,0
+AEIS.US,D,20120920,000000,13.0636,13.3506,13.0636,13.2312,202200.11365944,0
+AEIS.US,D,20120921,000000,13.4105,13.4304,12.9142,13.1623,1051481.5325859,0
+AEIS.US,D,20120924,000000,13.0836,13.1335,12.8843,12.9939,241691.65699207,0
+AEIS.US,D,20120925,000000,13.0538,13.1135,12.4886,12.5286,280475.75430641,0
+AEIS.US,D,20120926,000000,12.5385,12.668,12.1309,12.2893,253672.07970451,0
+AEIS.US,D,20120927,000000,12.3292,12.5485,12.1996,12.5186,186125.53526673,0
+AEIS.US,D,20120928,000000,12.4488,12.4488,12.2096,12.2196,147689.64187911,0
+AEIS.US,D,20121001,000000,12.2196,12.4588,12.1409,12.2196,237142.92961494,0
+AEIS.US,D,20121002,000000,12.2296,12.397,11.9824,12.1109,238212.62813337,0
+AEIS.US,D,20121003,000000,12.1109,12.1906,11.8559,12.0722,279351.8684334,0
+AEIS.US,D,20121004,000000,12.1009,12.2793,11.9924,12.0672,151222.85809241,0
+AEIS.US,D,20121005,000000,12.1609,12.2595,11.9555,11.9745,189130.92650751,0
+AEIS.US,D,20121008,000000,11.9157,11.9655,11.7263,11.9057,160225.98671088,0
+AEIS.US,D,20121009,000000,11.9057,11.9256,11.6565,11.8758,147102.61220436,0
+AEIS.US,D,20121010,000000,11.8659,11.8857,11.6964,11.796,125397.56628175,0
+AEIS.US,D,20121011,000000,11.8857,11.9456,11.7462,11.806,106820.33488251,0
+AEIS.US,D,20121012,000000,11.7562,11.8359,11.5668,11.5768,140699.47313676,0
+AEIS.US,D,20121015,000000,11.5868,11.7462,11.4573,11.517,271513.76793864,0
+AEIS.US,D,20121016,000000,11.517,11.9456,11.3876,11.8857,219866.19472591,0
+AEIS.US,D,20121017,000000,11.8758,12.1409,11.8459,12.1209,222568.53816879,0
+AEIS.US,D,20121018,000000,12.0722,12.1709,11.8957,11.9356,166981.34358334,0
+AEIS.US,D,20121019,000000,11.826,11.826,11.4074,11.537,248855.42596301,0
+AEIS.US,D,20121022,000000,11.6964,11.6964,11.4473,11.6067,130791.21500269,0
+AEIS.US,D,20121023,000000,11.4373,11.6964,10.7049,11.6765,129402.41317389,0
+AEIS.US,D,20121024,000000,11.826,11.8659,11.4074,11.507,130446.02148455,0
+AEIS.US,D,20121025,000000,11.527,11.8459,11.527,11.7363,125536.04507681,0
+AEIS.US,D,20121026,000000,11.7164,11.8857,11.6167,11.6765,179399.27901064,0
+AEIS.US,D,20121031,000000,11.806,11.8957,11.497,11.7263,265788.97427297,0
+AEIS.US,D,20121101,000000,11.7064,12.0322,11.7064,11.826,264797.54637784,0
+AEIS.US,D,20121102,000000,11.8359,11.9824,11.6565,11.7263,153082.28713053,0
+AEIS.US,D,20121105,000000,11.6865,12.0422,11.6865,11.9655,138151.66400142,0
+AEIS.US,D,20121106,000000,11.9824,12.4389,11.9824,12.3093,160590.24615009,0
+AEIS.US,D,20121107,000000,12.1109,12.1309,11.806,11.9057,201548.86193481,0
+AEIS.US,D,20121108,000000,11.9057,11.9824,11.8369,11.8758,149326.3006817,0
+AEIS.US,D,20121109,000000,11.7762,12.2296,11.7762,11.9555,174512.38240208,0
+AEIS.US,D,20121112,000000,11.9655,12.0024,11.7263,11.8957,95733.000051306,0
+AEIS.US,D,20121113,000000,11.7861,11.8907,11.6466,11.7064,158190.9505051,0
+AEIS.US,D,20121114,000000,11.7562,11.7762,11.4173,11.547,170428.26141709,0
+AEIS.US,D,20121115,000000,11.517,11.527,11.1403,11.1693,176070.77058136,0
+AEIS.US,D,20121116,000000,11.1593,11.6865,11.0906,11.6466,234975.43543127,0
+AEIS.US,D,20121119,000000,11.7462,11.9924,11.6476,11.9924,352864.03922394,0
+AEIS.US,D,20121120,000000,12.0024,12.0911,11.8857,12.0732,120301.94801106,0
+AEIS.US,D,20121121,000000,12.1009,12.2893,11.9555,12.2196,86779.04143977,0
+AEIS.US,D,20121123,000000,12.2694,12.4787,12.2595,12.4189,50456.454881236,0
+AEIS.US,D,20121126,000000,12.3492,12.4189,12.0123,12.2196,141448.06140576,0
+AEIS.US,D,20121127,000000,12.1807,12.4089,12.1309,12.2893,84735.977477752,0
+AEIS.US,D,20121128,000000,12.2496,12.7677,12.1609,12.5983,199569.01655315,0
+AEIS.US,D,20121129,000000,12.7975,12.8643,12.5584,12.6481,133569.82212982,0
+AEIS.US,D,20121130,000000,12.698,12.8065,12.5006,12.678,250585.40743184,0
+AEIS.US,D,20121203,000000,12.8365,12.8743,12.6381,12.7975,166240.78307058,0
+AEIS.US,D,20121204,000000,12.8045,12.8843,12.5316,12.7378,287609.41919147,0
+AEIS.US,D,20121205,000000,12.8065,12.8065,12.5485,12.7378,84264.346798896,0
+AEIS.US,D,20121206,000000,12.7178,12.9242,12.5683,12.8465,98491.537787842,0
+AEIS.US,D,20121207,000000,12.5634,12.9541,12.5634,12.8743,177995.4251389,0
+AEIS.US,D,20121210,000000,12.8643,13.2212,12.6282,13.0836,189188.12427069,0
+AEIS.US,D,20121211,000000,13.0935,13.251,12.8743,12.9541,265674.5787466,0
+AEIS.US,D,20121212,000000,12.8643,13.1335,12.8643,12.9132,147290.26100638,0
+AEIS.US,D,20121213,000000,12.8365,12.9142,12.6381,12.708,84746.012173046,0
+AEIS.US,D,20121214,000000,12.6282,12.8843,12.6083,12.8165,103867.12405726,0
+AEIS.US,D,20121217,000000,12.8743,12.9939,12.7677,12.9092,122212.55399519,0
+AEIS.US,D,20121218,000000,12.964,12.9939,12.8265,12.9342,143033.54326233,0
+AEIS.US,D,20121219,000000,13.0039,13.2212,12.8643,13.1722,238475.53715008,0
+AEIS.US,D,20121220,000000,13.2212,13.4902,13.1623,13.4703,252813.10978728,0
+AEIS.US,D,20121221,000000,13.2909,13.5898,12.688,13.5799,956460.99590053,0
+AEIS.US,D,20121224,000000,13.5599,13.8658,13.0935,13.6198,99700.718570864,0
+AEIS.US,D,20121226,000000,13.6586,13.8061,13.5201,13.6686,208497.88842645,0
+AEIS.US,D,20121227,000000,13.6985,13.7084,13.2909,13.6297,123682.63685587,0
+AEIS.US,D,20121228,000000,13.5599,13.7384,13.4404,13.4802,141119.92686961,0
+AEIS.US,D,20121231,000000,13.4902,13.6885,13.3806,13.6875,237044.58960105,0
+AEIS.US,D,20130102,000000,13.8758,14.1928,13.7284,14.1738,336118.13971599,0
+AEIS.US,D,20130103,000000,14.2625,14.3422,14.0154,14.0851,189465.08186083,0
+AEIS.US,D,20130104,000000,14.1838,14.1928,13.8161,13.9655,213649.70099079,0
+AEIS.US,D,20130107,000000,13.8161,13.9855,13.6297,13.6785,185676.98438705,0
+AEIS.US,D,20130108,000000,13.6387,13.7961,13.3606,13.4902,282386.36029054,0
+AEIS.US,D,20130109,000000,13.5499,13.7184,13.4613,13.6198,140572.03250653,0
+AEIS.US,D,20130110,000000,13.6486,13.7762,13.5002,13.7762,155133.37884878,0
+AEIS.US,D,20130111,000000,13.8061,13.9655,13.6686,13.7762,134117.71649292,0
+AEIS.US,D,20130114,000000,13.6985,13.7961,13.6028,13.7084,150140.1144701,0
+AEIS.US,D,20130115,000000,13.5699,13.6297,13.4005,13.5301,172335.85699264,0
+AEIS.US,D,20130116,000000,13.5201,13.8061,13.4304,13.7184,188525.83438123,0
+AEIS.US,D,20130117,000000,13.7861,13.9555,13.7284,13.8161,188679.36521926,0
+AEIS.US,D,20130118,000000,13.8958,14.5306,13.8758,14.4419,455043.32753261,0
+AEIS.US,D,20130122,000000,14.3622,14.6581,14.2525,14.6302,802977.32095821,0
+AEIS.US,D,20130123,000000,14.6581,14.708,14.4707,14.6881,326784.86962231,0
+AEIS.US,D,20130124,000000,14.6681,14.997,14.6681,14.8774,408666.97975822,0
+AEIS.US,D,20130125,000000,14.8774,15.283,14.8375,15.283,307813.274698,0
+AEIS.US,D,20130128,000000,15.264,15.3627,15.0866,15.2252,222248.43138889,0
+AEIS.US,D,20130129,000000,15.1753,15.293,15.1165,15.264,260184.59695083,0
+AEIS.US,D,20130130,000000,15.0866,15.3128,14.9371,15.2252,207683.07116852,0
+AEIS.US,D,20130131,000000,15.1554,15.3527,15.1355,15.2152,214712.37522251,0
+AEIS.US,D,20130201,000000,15.2541,15.59,15.2351,15.5022,266758.32583844,0
+AEIS.US,D,20130204,000000,15.3527,15.4623,14.5604,15.0168,244679.98925085,0
+AEIS.US,D,20130205,000000,15.859,16.3144,15.264,15.7594,903222.92348358,0
+AEIS.US,D,20130206,000000,15.9786,16.7807,15.869,16.4619,811910.20670963,0
+AEIS.US,D,20130207,000000,16.3144,16.4619,16.0084,16.2556,499715.78404593,0
+AEIS.US,D,20130208,000000,16.2058,16.442,15.9387,16.2257,396139.66615222,0
+AEIS.US,D,20130211,000000,16.1759,16.4619,16.0484,16.4619,374520.91860914,0
+AEIS.US,D,20130212,000000,16.1958,17.1575,16.1958,17.1575,754438.49634781,0
+AEIS.US,D,20130213,000000,17.1276,17.7425,17.1236,17.5432,695194.65879692,0
+AEIS.US,D,20130214,000000,17.5531,17.8311,17.4036,17.6627,460590.50709156,0
+AEIS.US,D,20130215,000000,17.7425,17.8411,17.6726,17.7913,494036.14650909,0
+AEIS.US,D,20130219,000000,17.8411,18.3165,17.8013,18.1969,586943.37636537,0
+AEIS.US,D,20130220,000000,18.1969,18.5846,17.9507,17.9607,674015.43090775,0
+AEIS.US,D,20130221,000000,17.8411,17.9208,17.3539,17.563,310690.22183901,0
+AEIS.US,D,20130222,000000,17.5432,18.1869,17.3449,17.7813,517171.13651121,0
+AEIS.US,D,20130225,000000,17.9905,18.0005,17.0687,17.1076,414684.78652651,0
+AEIS.US,D,20130226,000000,17.2073,17.7523,17.1973,17.5133,433229.9069008,0
+AEIS.US,D,20130227,000000,17.3936,17.7813,17.3449,17.593,271258.88667816,0
+AEIS.US,D,20130228,000000,17.583,18.1789,17.563,17.881,348932.44560743,0
+AEIS.US,D,20130301,000000,17.871,18.5346,17.6926,18.3165,538938.39754465,0
+AEIS.US,D,20130304,000000,18.2068,18.6732,17.9607,18.6633,515846.55673229,0
+AEIS.US,D,20130305,000000,18.5346,19.0988,18.5247,19.0121,539130.06022478,0
+AEIS.US,D,20130306,000000,19.1385,19.3179,18.8925,19.0888,573965.50494062,0
+AEIS.US,D,20130307,000000,19.2482,19.6947,19.2084,19.6449,568157.423304,0
+AEIS.US,D,20130308,000000,19.8043,19.8242,19.3479,19.4166,345375.14612543,0
+AEIS.US,D,20130311,000000,19.2682,19.4077,19.0988,19.3379,313822.05024051,0
+AEIS.US,D,20130312,000000,19.2881,19.4904,19.0121,19.2682,352302.09628743,0
+AEIS.US,D,20130313,000000,19.2582,19.4365,19.1785,19.3977,180695.76164272,0
+AEIS.US,D,20130314,000000,19.3778,19.7944,19.3778,19.7944,200916.67613124,0
+AEIS.US,D,20130315,000000,19.7644,19.7744,19.0508,19.2084,563954.89291455,0
+AEIS.US,D,20130318,000000,18.9423,19.2182,18.9423,19.0608,284318.03913478,0
+AEIS.US,D,20130319,000000,18.3962,18.8326,17.583,18.7828,483399.36949661,0
+AEIS.US,D,20130320,000000,18.8725,19.031,18.4649,18.8725,280287.10203487,0
+AEIS.US,D,20130321,000000,18.7429,19.0121,18.6732,18.733,221277.07288436,0
+AEIS.US,D,20130322,000000,18.7928,19.0508,18.7529,18.8426,204687.71462302,0
+AEIS.US,D,20130325,000000,18.9622,19.2282,18.7729,19.0508,220843.57404762,0
+AEIS.US,D,20130326,000000,19.1188,19.3878,19.031,19.3279,242431.21403529,0
+AEIS.US,D,20130327,000000,19.1088,19.1385,18.6832,19.0021,579874.93699973,0
+AEIS.US,D,20130328,000000,17.871,18.5346,17.861,18.1391,478157.24467461,0
+AEIS.US,D,20130401,000000,18.1969,18.3762,18.0593,18.2068,336824.58226475,0
+AEIS.US,D,20130402,000000,18.3165,18.3265,17.7076,17.8112,293980.44723414,0
+AEIS.US,D,20130403,000000,17.8112,17.8112,17.4633,17.563,297949.16922321,0
+AEIS.US,D,20130404,000000,17.5531,17.7913,17.3936,17.7813,236538.8409582,0
+AEIS.US,D,20130405,000000,17.6129,17.6329,17.1475,17.6229,249990.35000086,0
+AEIS.US,D,20130408,000000,17.6428,18.0105,17.5432,17.9905,165680.84707314,0
+AEIS.US,D,20130409,000000,18.3365,18.4849,17.7026,17.7913,382044.93314116,0
+AEIS.US,D,20130410,000000,18.0105,18.3265,17.9507,18.2168,368779.06596145,0
+AEIS.US,D,20130411,000000,18.1391,18.5846,18.1192,18.2865,653277.72961155,0
+AEIS.US,D,20130412,000000,18.3662,18.435,17.9507,17.9806,232653.40694006,0
+AEIS.US,D,20130415,000000,17.881,17.9308,17.2572,17.4236,336291.73994459,0
+AEIS.US,D,20130416,000000,17.593,17.896,17.3349,17.8212,210831.95855202,0
+AEIS.US,D,20130417,000000,17.6926,17.6926,17.1475,17.3836,326697.56777325,0
+AEIS.US,D,20130418,000000,17.4733,17.7405,17.0777,17.2372,632276.11582909,0
+AEIS.US,D,20130419,000000,17.2272,17.4933,16.8505,17.2472,227528.68805301,0
+AEIS.US,D,20130422,000000,17.4535,17.6428,16.8605,17.5133,252870.30755046,0
+AEIS.US,D,20130423,000000,17.4336,17.9507,17.4336,17.6926,336396.10077566,0
+AEIS.US,D,20130424,000000,17.6926,17.9607,17.573,17.8311,283649.72842816,0
+AEIS.US,D,20130425,000000,17.9507,18.3762,17.861,18.1292,428376.12478671,0
+AEIS.US,D,20130426,000000,18.149,18.2368,17.851,18.0593,318117.90329621,0
+AEIS.US,D,20130429,000000,18.1969,18.6433,18.0693,18.3065,344901.50850752,0
+AEIS.US,D,20130430,000000,18.1789,18.1789,15.8091,16.8307,1298949.1601897,0
+AEIS.US,D,20130501,000000,16.701,17.0777,16.4519,16.8207,514997.62151036,0
+AEIS.US,D,20130502,000000,16.9492,17.2771,16.751,17.2472,280130.56078827,0
+AEIS.US,D,20130503,000000,17.5531,17.8311,17.5232,17.6129,468117.53203218,0
+AEIS.US,D,20130506,000000,17.573,17.8311,17.5033,17.7026,225089.25362684,0
+AEIS.US,D,20130507,000000,17.8013,17.8311,17.583,17.7613,208653.42620351,0
+AEIS.US,D,20130508,000000,17.6527,17.7225,17.4733,17.6428,191645.62114839,0
+AEIS.US,D,20130509,000000,17.5531,17.7325,17.4833,17.563,168701.29035686,0
+AEIS.US,D,20130510,000000,17.6229,17.8212,17.6129,17.7425,253105.11942036,0
+AEIS.US,D,20130513,000000,17.6627,17.7613,16.6014,17.1475,470884.09752495,0
+AEIS.US,D,20130514,000000,17.1973,17.6726,17.009,17.6229,386083.89799732,0
+AEIS.US,D,20130515,000000,17.5033,18.2756,17.5033,17.9308,839249.73404027,0
+AEIS.US,D,20130516,000000,17.8311,18.1869,17.7225,17.8212,346327.43870891,0
+AEIS.US,D,20130517,000000,17.9408,18.1242,17.881,18.0892,225450.50265745,0
+AEIS.US,D,20130520,000000,17.9905,18.9323,17.9208,18.6034,512427.73604536,0
+AEIS.US,D,20130521,000000,18.6732,19.0508,18.6234,18.7629,399454.12600808,0
+AEIS.US,D,20130522,000000,18.7729,19.3279,18.1391,18.3265,616491.5401304,0
+AEIS.US,D,20130523,000000,18.0792,18.3463,17.9008,17.9905,245762.73287316,0
+AEIS.US,D,20130524,000000,17.8013,18.0205,17.586,17.9308,292713.0652184,0
+AEIS.US,D,20130528,000000,18.159,18.6832,18.149,18.4849,226011.44212445,0
+AEIS.US,D,20130529,000000,18.2965,18.6134,18.1689,18.3662,184654.44893651,0
+AEIS.US,D,20130530,000000,18.3862,18.8028,18.3862,18.6533,215545.25493197,0
+AEIS.US,D,20130531,000000,18.5049,18.6134,18.2068,18.2068,292219.3582099,0
+AEIS.US,D,20130603,000000,18.2268,18.2865,17.6527,18.0205,410532.42961352,0
+AEIS.US,D,20130604,000000,18.0105,18.3265,17.9108,18.0504,376447.58010573,0
+AEIS.US,D,20130605,000000,17.9607,17.9806,17.3449,17.3539,213523.26383008,0
+AEIS.US,D,20130606,000000,17.4136,17.4535,16.9492,17.4236,211110.92308121,0
+AEIS.US,D,20130607,000000,17.6627,18.0205,17.6627,17.9607,189960.79580839,0
+AEIS.US,D,20130610,000000,18.0405,18.2666,17.7813,18.159,186602.18329323,0
+AEIS.US,D,20130611,000000,18.0305,18.2766,17.6329,17.7813,264222.55833745,0
+AEIS.US,D,20130612,000000,17.9308,18.149,17.3736,17.3936,135239.59542687,0
+AEIS.US,D,20130613,000000,17.3539,17.9208,17.1874,17.851,139870.60730542,0
+AEIS.US,D,20130614,000000,17.8311,17.851,16.9392,17.1774,258862.02411098,0
+AEIS.US,D,20130617,000000,17.4036,17.6627,17.0489,17.1774,178643.66645494,0
+AEIS.US,D,20130618,000000,17.2472,17.7425,17.2472,17.6726,138459.72914697,0
+AEIS.US,D,20130619,000000,17.6926,17.851,17.4136,17.4236,112972.60656775,0
+AEIS.US,D,20130620,000000,17.1475,17.3936,16.8605,17.1375,351810.39621797,0
+AEIS.US,D,20130621,000000,17.2472,17.3936,16.9392,17.1774,554340.65135262,0
+AEIS.US,D,20130624,000000,16.9303,17.0589,16.741,16.8007,225812.7551576,0
+AEIS.US,D,20130625,000000,17.0489,17.2272,16.8585,16.999,227768.51727056,0
+AEIS.US,D,20130626,000000,17.1973,17.1973,16.6613,16.6712,233163.16946103,0
+AEIS.US,D,20130627,000000,16.7708,17.3539,16.1459,17.3049,265144.74683505,0
+AEIS.US,D,20130628,000000,17.3049,17.4136,17.1874,17.2572,1601190.1685904,0
+AEIS.US,D,20130701,000000,17.3449,17.8411,17.1674,17.7813,248978.85271514,0
+AEIS.US,D,20130702,000000,17.8013,18.2467,17.7523,18.2268,287754.92227325,0
+AEIS.US,D,20130703,000000,18.1789,18.4549,17.9308,18.1789,122048.98846188,0
+AEIS.US,D,20130705,000000,18.4649,19.022,18.3463,19.0021,212072.24689046,0
+AEIS.US,D,20130708,000000,19.022,19.2482,18.7629,19.2382,350591.18073966,0
+AEIS.US,D,20130709,000000,19.4166,19.7246,19.1385,19.3479,333274.30706945,0
+AEIS.US,D,20130710,000000,19.1984,20.3683,19.1984,20.2786,406229.55227112,0
+AEIS.US,D,20130711,000000,20.5168,21.4695,20.5168,21.4098,959378.08182272,0
+AEIS.US,D,20130712,000000,21.4795,21.9538,21.4496,21.875,890037.33386623,0
+AEIS.US,D,20130715,000000,21.9538,22.1422,21.3111,21.5093,524454.31835616,0
+AEIS.US,D,20130716,000000,21.2304,21.9727,20.8447,21.7953,385890.22837813,0
+AEIS.US,D,20130717,000000,21.875,22.202,21.7176,21.8153,337062.40454323,0
+AEIS.US,D,20130718,000000,21.875,22.0027,21.5881,21.875,387462.66513082,0
+AEIS.US,D,20130719,000000,21.7556,22.0027,21.6678,21.7953,379199.09355556,0
+AEIS.US,D,20130722,000000,21.7556,21.9538,21.608,21.6977,223605.12219275,0
+AEIS.US,D,20130723,000000,21.7655,21.8553,21.5583,21.7953,330714.45629974,0
+AEIS.US,D,20130724,000000,21.8553,21.8553,21.4196,21.5193,169750.9194847,0
+AEIS.US,D,20130725,000000,21.4196,21.6579,21.1646,21.3001,297717.36776192,0
+AEIS.US,D,20130726,000000,21.032,21.3101,20.9034,21.1008,673104.28057498,0
+AEIS.US,D,20130729,000000,20.9821,21.3101,20.7859,20.8157,740007.60104438,0
+AEIS.US,D,20130730,000000,22.6873,22.7361,20.6673,21.052,1319653.7469913,0
+AEIS.US,D,20130731,000000,21.1606,21.5881,20.8257,21.4695,503349.34721217,0
+AEIS.US,D,20130801,000000,21.5681,21.7176,21.2104,21.3399,561867.67629323,0
+AEIS.US,D,20130802,000000,21.1507,21.33,20.8157,20.9134,394255.15037585,0
+AEIS.US,D,20130805,000000,20.8835,21.4296,20.6623,21.4196,289822.06950397,0
+AEIS.US,D,20130806,000000,21.3998,21.4496,21.1706,21.2702,349940.93248455,0
+AEIS.US,D,20130807,000000,21.1507,21.2204,20.5567,20.8157,562733.67049718,0
+AEIS.US,D,20130808,000000,20.8637,21.1207,20.5168,20.6663,398711.55855627,0
+AEIS.US,D,20130809,000000,20.5567,20.9534,20.2298,20.488,297848.82227027,0
+AEIS.US,D,20130812,000000,20.2298,20.7062,20.2298,20.5965,189803.25109227,0
+AEIS.US,D,20130813,000000,20.5965,20.6364,20.1601,20.468,221024.19856293,0
+AEIS.US,D,20130814,000000,20.5268,20.6763,20.478,20.5766,204921.52302339,0
+AEIS.US,D,20130815,000000,20.3085,20.3085,19.4954,19.585,260345.15207554,0
+AEIS.US,D,20130816,000000,19.4555,19.6249,19.2781,19.2781,317058.23947308,0
+AEIS.US,D,20130819,000000,19.2382,19.5152,18.8227,18.8326,224616.61947846,0
+AEIS.US,D,20130820,000000,18.8326,19.2582,18.5586,19.1785,189474.11308659,0
+AEIS.US,D,20130821,000000,19.0888,19.0888,18.6732,18.8227,158430.77972265,0
+AEIS.US,D,20130822,000000,18.8227,19.1585,18.7429,18.9323,125258.08401715,0
+AEIS.US,D,20130823,000000,18.9323,19.2582,18.7031,18.8227,200152.03234978,0
+AEIS.US,D,20130826,000000,18.8028,18.8028,18.5147,18.6832,290426.15816072,0
+AEIS.US,D,20130827,000000,18.4052,18.5646,17.8411,17.861,325889.77480202,0
+AEIS.US,D,20130828,000000,17.8411,18.2915,17.8411,18.1969,295908.11220027,0
+AEIS.US,D,20130829,000000,18.1969,18.733,18.149,18.5049,173718.63800425,0
+AEIS.US,D,20130830,000000,18.4949,18.7031,17.9806,18.0693,235661.80858944,0
+AEIS.US,D,20130903,000000,18.3165,18.4252,17.6029,18.0005,309871.39070296,0
+AEIS.US,D,20130904,000000,17.9707,18.3365,17.7813,18.1689,180749.94899731,0
+AEIS.US,D,20130905,000000,18.4749,19.4465,18.435,19.3479,418674.58137572,0
+AEIS.US,D,20130906,000000,19.4465,19.7047,18.8128,19.041,230758.8564684,0
+AEIS.US,D,20130909,000000,19.1385,19.2582,18.8326,18.9622,333102.7137799,0
+AEIS.US,D,20130910,000000,19.041,19.0608,18.7529,18.9423,381346.51834865,0
+AEIS.US,D,20130911,000000,18.8326,19.0708,18.5546,18.6832,296143.92753969,0
+AEIS.US,D,20130912,000000,18.8526,18.8526,18.0305,18.0593,276905.40972053,0
+AEIS.US,D,20130913,000000,18.0992,18.3762,18.0992,18.3165,243918.35587797,0
+AEIS.US,D,20130916,000000,18.6832,18.8187,18.0005,18.1192,389953.27650299,0
+AEIS.US,D,20130917,000000,18.1092,18.1391,17.6527,17.8112,408669.99016682,0
+AEIS.US,D,20130918,000000,17.7813,17.881,17.287,17.7613,432828.519089,0
+AEIS.US,D,20130919,000000,17.8411,17.9707,17.4236,17.5332,248236.28526333,0
+AEIS.US,D,20130920,000000,17.5332,17.5332,17.1973,17.3638,883945.27035277,0
+AEIS.US,D,20130923,000000,17.3736,17.5232,17.1814,17.3936,294490.2097551,0
+AEIS.US,D,20130924,000000,17.4833,17.4833,17.1475,17.2272,417789.52125072,0
+AEIS.US,D,20130925,000000,17.0648,18.0892,17.0648,17.6726,652455.8880669,0
+AEIS.US,D,20130926,000000,17.7713,17.7913,17.3539,17.593,314072.91762288,0
+AEIS.US,D,20130927,000000,17.5432,17.6926,17.3936,17.4435,390872.45459199,0
+AEIS.US,D,20130930,000000,17.2771,17.4933,17.0389,17.3539,406591.80477127,0
+AEIS.US,D,20131001,000000,17.4036,18.0405,17.3349,17.881,602017.49563719,0
+AEIS.US,D,20131002,000000,17.7613,17.9806,17.4336,17.9408,268369.89790278,0
+AEIS.US,D,20131003,000000,17.9507,18.1391,17.4933,17.6726,582343.47204224,0
+AEIS.US,D,20131004,000000,17.6428,18.1092,17.5432,17.9308,321540.73786126,0
+AEIS.US,D,20131007,000000,17.7126,17.9108,17.4236,17.5531,281384.89770011,0
+AEIS.US,D,20131008,000000,17.573,17.851,17.1575,17.3249,262608.97933404,0
+AEIS.US,D,20131009,000000,17.3836,17.4535,16.7708,17.1375,620038.8049171,0
+AEIS.US,D,20131010,000000,17.4435,17.9707,17.2959,17.9607,367301.95881406,0
+AEIS.US,D,20131011,000000,17.851,19.0608,17.851,19.041,439684.2229144,0
+AEIS.US,D,20131014,000000,18.8626,19.1188,18.6931,18.8526,245610.20550468,0
+AEIS.US,D,20131015,000000,18.8326,18.9921,18.4549,18.5147,302168.75859468,0
+AEIS.US,D,20131016,000000,18.6732,18.9323,18.5247,18.6931,369260.73133561,0
+AEIS.US,D,20131017,000000,18.6832,18.7828,18.5049,18.6533,259390.85255301,0
+AEIS.US,D,20131018,000000,18.733,19.0888,18.5646,19.0608,228013.36383575,0
+AEIS.US,D,20131021,000000,19.0608,19.5552,18.9821,19.5152,282293.03762429,0
+AEIS.US,D,20131022,000000,19.585,20.3085,19.4954,19.5552,532504.15092164,0
+AEIS.US,D,20131023,000000,19.4077,19.5751,18.9921,19.3977,367468.53475596,0
+AEIS.US,D,20131024,000000,19.4954,19.585,19.3179,19.4077,185741.20643693,0
+AEIS.US,D,20131025,000000,19.4854,19.7445,19.0788,19.4465,264019.8574925,0
+AEIS.US,D,20131028,000000,19.4077,19.6249,19.1984,19.3977,270791.26987741,0
+AEIS.US,D,20131029,000000,19.9617,21.3599,19.7445,21.3499,873010.46289003,0
+AEIS.US,D,20131030,000000,21.3798,21.4496,20.3584,20.736,553690.40309751,0
+AEIS.US,D,20131031,000000,20.6862,20.8934,20.5467,20.6962,278449.74932639,0
+AEIS.US,D,20131101,000000,20.6663,20.8057,20.0604,20.2098,302068.41164173,0
+AEIS.US,D,20131104,000000,20.2687,20.751,20.1701,20.468,373073.91554763,0
+AEIS.US,D,20131105,000000,21.6479,26.3147,21.5583,25.7417,2318173.1612809,0
+AEIS.US,D,20131106,000000,25.7705,25.8204,23.5205,23.8473,1512861.7701972,0
+AEIS.US,D,20131107,000000,23.3829,24.3934,23.3529,24.1253,694937.77059737,0
+AEIS.US,D,20131108,000000,24.0356,24.6405,24.0356,24.2448,420817.99229069,0
+AEIS.US,D,20131111,000000,23.3231,24.0456,22.9056,23.3231,922751.44399675,0
+AEIS.US,D,20131112,000000,23.2533,23.6092,22.9255,23.1736,446543.94061792,0
+AEIS.US,D,20131113,000000,22.8457,23.3132,22.7959,22.8557,424145.49725043,0
+AEIS.US,D,20131114,000000,22.766,23.064,22.3216,22.5906,479939.40655897,0
+AEIS.US,D,20131115,000000,22.6276,23.1238,22.4013,23.054,492349.31423003,0
+AEIS.US,D,20131118,000000,23.1537,23.4626,22.5009,22.5508,470253.91866045,0
+AEIS.US,D,20131119,000000,22.5508,22.6096,21.7077,21.875,509618.02136282,0
+AEIS.US,D,20131120,000000,21.9439,22.9443,21.8053,22.8457,676070.53650411,0
+AEIS.US,D,20131121,000000,23.044,24.0954,22.8756,23.9758,604538.21109525,0
+AEIS.US,D,20131122,000000,23.9359,24.3725,23.6879,23.9071,683633.68634781,0
+AEIS.US,D,20131125,000000,23.9659,24.1951,23.2135,23.5393,307516.24771727,0
+AEIS.US,D,20131126,000000,23.5493,23.7376,23.3529,23.4228,489422.19361254,0
+AEIS.US,D,20131127,000000,23.4726,24.1353,23.2434,23.9459,359979.64165745,0
+AEIS.US,D,20131129,000000,24.0755,24.2041,23.5892,23.6092,140008.08263096,0
+AEIS.US,D,20131202,000000,23.5393,23.5393,22.8656,23.1337,478526.52146146,0
+AEIS.US,D,20131203,000000,23.034,23.2932,22.7959,22.9543,379730.93240618,0
+AEIS.US,D,20131204,000000,22.766,23.4426,22.6375,22.766,462787.10189159,0
+AEIS.US,D,20131205,000000,22.6375,23.044,22.0525,22.1721,459660.29083773,0
+AEIS.US,D,20131206,000000,22.4112,22.6096,21.6479,22.2319,537849.63310517,0
+AEIS.US,D,20131209,000000,22.2917,22.6773,22.0525,22.2419,475941.58395352,0
+AEIS.US,D,20131210,000000,22.0227,22.5109,21.8053,21.8253,403767.03804578,0
+AEIS.US,D,20131211,000000,21.934,21.934,21.1107,21.2503,339901.21984213,0
+AEIS.US,D,20131212,000000,21.2104,21.3998,20.9633,21.1904,406764.40153033,0
+AEIS.US,D,20131213,000000,21.3101,21.4695,20.8835,21.1207,274007.38971939,0
+AEIS.US,D,20131216,000000,21.3698,21.6579,20.9901,21.598,395924.9236729,0
+AEIS.US,D,20131217,000000,21.5393,22.0824,21.4098,21.6778,327896.71386097,0
+AEIS.US,D,20131218,000000,21.6778,21.7077,21.0021,21.5093,324061.45331931,0
+AEIS.US,D,20131219,000000,21.4496,21.7456,21.2104,21.2702,310239.66402027,0
+AEIS.US,D,20131220,000000,21.2503,22.0624,21.0221,22.0027,532504.15092164,0
+AEIS.US,D,20131223,000000,22.1123,22.4611,21.885,22.1322,352210.78056024,0
+AEIS.US,D,20131224,000000,22.0724,22.1222,21.8553,21.9727,89972.08148257,0
+AEIS.US,D,20131226,000000,22.0127,22.2907,21.7356,22.1721,409019.19756308,0
+AEIS.US,D,20131227,000000,22.2717,22.2717,21.7854,22.0325,297729.40939626,0
+AEIS.US,D,20131230,000000,22.0525,22.3614,22.0127,22.3216,480241.45088734,0
+AEIS.US,D,20131231,000000,22.3016,22.786,22.1621,22.6573,350596.19808731,0
+AEIS.US,D,20140102,000000,22.5309,22.8956,22.1023,22.6773,364537.40026035,0
+AEIS.US,D,20140103,000000,22.9443,23.5393,22.6803,23.1038,415656.14503104,0
+AEIS.US,D,20140106,000000,23.1437,23.3032,22.6196,22.8059,349788.40511608,0
+AEIS.US,D,20140107,000000,22.9255,23.7376,22.7073,23.3032,537143.19055642,0
+AEIS.US,D,20140108,000000,23.343,24.7492,23.2334,24.3445,801478.13748117,0
+AEIS.US,D,20140109,000000,24.5209,24.7192,23.5792,23.7676,338491.34515321,0
+AEIS.US,D,20140110,000000,23.8373,24.1054,23.5105,23.6979,368353.59488096,0
+AEIS.US,D,20140113,000000,23.6979,23.8871,23.1437,23.5592,691911.30649647,0
+AEIS.US,D,20140114,000000,23.5692,24.9474,23.5205,24.6804,373499.38662813,0
+AEIS.US,D,20140115,000000,24.8289,26.4941,24.6305,25.3231,812779.21132216,0
+AEIS.US,D,20140116,000000,25.642,27.4956,25.5225,26.9196,1047490.7342671,0
+AEIS.US,D,20140117,000000,26.783,26.8498,25.6221,25.8892,555910.07769672,0
+AEIS.US,D,20140121,000000,26.4044,26.4841,25.6819,25.7905,472170.54546174,0
+AEIS.US,D,20140122,000000,25.7905,26.5538,25.5523,26.4244,390751.03477891,0
+AEIS.US,D,20140123,000000,26.235,26.4641,25.4428,26.0974,743062.1622921,0
+AEIS.US,D,20140124,000000,25.7317,25.8403,24.8389,24.9374,537042.84360347,0
+AEIS.US,D,20140127,000000,24.9574,25.0571,24.1253,24.7292,575583.09782215,0
+AEIS.US,D,20140128,000000,25.0072,25.5325,24.6006,25.2354,560651.47122351,0
+AEIS.US,D,20140129,000000,24.9574,25.2454,24.4412,24.7591,448965.31259255,0
+AEIS.US,D,20140130,000000,25.0671,25.652,24.8089,25.5723,420817.99229069,0
+AEIS.US,D,20140131,000000,25.1956,27.5255,24.8787,27.0571,911550.71710872,0
+AEIS.US,D,20140203,000000,27.0093,27.2365,25.9689,26.3247,1198491.8255935,0
+AEIS.US,D,20140204,000000,26.9594,28.2081,25.939,26.4443,1655961.5424484,0
+AEIS.US,D,20140205,000000,26.0784,27.396,26.0784,27.2365,797765.3002221,0
+AEIS.US,D,20140206,000000,27.2265,27.2265,26.2151,26.524,717423.51581393,0
+AEIS.US,D,20140207,000000,26.6535,27.3561,26.3645,26.6535,523342.4741175,0
+AEIS.US,D,20140210,000000,26.5638,26.783,26.0974,26.6136,594183.40902057,0
+AEIS.US,D,20140211,000000,26.6236,26.9893,26.5041,26.6735,490984.59566994,0
+AEIS.US,D,20140212,000000,26.6735,27.8036,26.3446,26.5938,891060.8727863,0
+AEIS.US,D,20140213,000000,26.3347,27.396,26.2748,27.3561,356708.33099136,0
+AEIS.US,D,20140214,000000,27.1767,27.4049,26.808,26.9694,327727.12751049,0
+AEIS.US,D,20140218,000000,26.7731,27.6551,26.7333,27.5554,388772.19286679,0
+AEIS.US,D,20140219,000000,27.3361,27.9889,26.9594,27.2664,452972.16642376,0
+AEIS.US,D,20140220,000000,27.2067,28.7452,26.9993,28.6257,538939.40101418,0
+AEIS.US,D,20140221,000000,28.8239,28.8918,28.0089,28.268,520570.89127707,0
+AEIS.US,D,20140224,000000,28.4075,28.7054,28.1982,28.2978,268966.96227282,0
+AEIS.US,D,20140225,000000,28.3078,28.516,27.5304,27.6739,285690.78545111,0
+AEIS.US,D,20140226,000000,27.4457,28.7452,27.4259,28.1284,314944.932644,0
+AEIS.US,D,20140227,000000,28.1085,28.3675,27.2664,27.7139,395051.90518227,0
+AEIS.US,D,20140228,000000,27.7438,28.218,27.0571,27.1967,394310.34119999,0
+AEIS.US,D,20140303,000000,26.9196,27.067,25.9987,26.9694,440958.62921684,0
+AEIS.US,D,20140304,000000,27.2564,28.1483,27.2464,27.7636,632545.04566299,0
+AEIS.US,D,20140305,000000,27.7736,27.8713,26.7731,27.097,570913.95410149,0
+AEIS.US,D,20140306,000000,26.9923,27.5554,26.9923,27.1567,300107.63218113,0
+AEIS.US,D,20140307,000000,27.1767,27.4657,25.919,26.0477,605681.16288933,0
+AEIS.US,D,20140310,000000,26.0087,26.0187,25.2454,25.8304,577747.58159723,0
+AEIS.US,D,20140311,000000,25.8005,25.8503,24.7002,25.1866,483894.07997464,0
+AEIS.US,D,20140312,000000,25.0671,25.7607,24.8787,25.4528,308505.66867333,0
+AEIS.US,D,20140313,000000,25.662,25.9091,24.215,24.5608,452146.311001,0
+AEIS.US,D,20140314,000000,24.779,24.8189,24.0655,24.2848,380670.17988577,0
+AEIS.US,D,20140317,000000,24.3835,25.0869,24.0655,24.9574,355279.39038138,0
+AEIS.US,D,20140318,000000,25.1567,25.5325,24.9176,25.5225,459028.10503416,0
+AEIS.US,D,20140319,000000,25.5623,26.2151,25.5623,25.9889,479504.9042527,0
+AEIS.US,D,20140320,000000,25.9987,26.5439,25.9689,26.3546,286178.47164244,0
+AEIS.US,D,20140321,000000,26.6037,27.1567,26.3566,26.5538,917716.03389784,0
+AEIS.US,D,20140324,000000,26.6136,26.8797,25.7607,26.1473,530081.77547748,0
+AEIS.US,D,20140325,000000,26.2051,26.9296,26.1224,26.3744,257920.76969233,0
+AEIS.US,D,20140326,000000,26.6535,26.7233,25.0072,25.0072,559138.23917306,0
+AEIS.US,D,20140327,000000,24.9176,24.9176,23.6579,23.7776,718835.39744191,0
+AEIS.US,D,20140328,000000,24.2051,24.3934,23.6389,23.6879,458942.81012416,0
+AEIS.US,D,20140331,000000,23.9659,24.6605,23.9071,24.2848,362841.53675554,0
+AEIS.US,D,20140401,000000,24.4112,25.0869,24.2349,25.0571,408499.4003468,0
+AEIS.US,D,20140402,000000,25.0969,25.672,24.8887,25.5822,445375.90208561,0
+AEIS.US,D,20140403,000000,25.6221,26.1174,25.3928,25.6321,372828.0655129,0
+AEIS.US,D,20140404,000000,25.3731,25.8692,24.0356,24.1253,438195.07413266,0
+AEIS.US,D,20140407,000000,24.0356,24.0356,22.9344,23.2334,462911.53211324,0
+AEIS.US,D,20140408,000000,23.333,23.5025,22.756,23.0241,414495.13078544,0
+AEIS.US,D,20140409,000000,23.1337,23.5105,22.8656,23.4825,354952.25931478,0
+AEIS.US,D,20140410,000000,23.4128,24.0356,22.6276,22.7959,680347.32363876,0
+AEIS.US,D,20140411,000000,22.8358,22.8656,22.3714,22.6006,414012.46194176,0
+AEIS.US,D,20140414,000000,22.9643,23.8373,22.7959,22.9643,434409.98706747,0
+AEIS.US,D,20140415,000000,23.2892,23.8981,22.6096,23.2832,528095.90927865,0
+AEIS.US,D,20140416,000000,23.4228,24.0356,22.9943,23.333,310451.39609099,0
+AEIS.US,D,20140417,000000,23.5205,23.8871,23.1138,23.4825,247861.99112883,0
+AEIS.US,D,20140421,000000,23.3929,23.5025,22.9943,23.3829,273488.59597266,0
+AEIS.US,D,20140422,000000,23.619,24.3415,23.333,24.1951,337838.08648952,0
+AEIS.US,D,20140423,000000,23.9858,24.2748,23.6289,23.6979,237731.96622875,0
+AEIS.US,D,20140424,000000,24.0356,24.4212,23.5205,24.0854,237824.28542546,0
+AEIS.US,D,20140425,000000,23.8672,23.916,23.1537,23.1835,238489.5857235,0
+AEIS.US,D,20140428,000000,23.2732,23.5582,21.9528,22.5009,335998.72684199,0
+AEIS.US,D,20140429,000000,22.6006,22.756,21.3798,21.5681,438447.94845409,0
+AEIS.US,D,20140430,000000,21.4894,22.1023,20.9334,21.6877,344726.90480938,0
+AEIS.US,D,20140501,000000,21.5881,21.8053,21.032,21.2004,405764.94587897,0
+AEIS.US,D,20140502,000000,21.4098,21.5393,21.062,21.1507,811202.76069134,0
+AEIS.US,D,20140505,000000,21.0808,21.3898,20.9733,21.2004,591601.48192121,0
+AEIS.US,D,20140506,000000,18.7529,19.0508,16.6613,16.721,2889842.7279381,0
+AEIS.US,D,20140507,000000,17.1475,17.5033,16.6014,16.8207,1107207.2059664,0
+AEIS.US,D,20140508,000000,16.9103,17.4336,16.8605,17.0977,969662.64103035,0
+AEIS.US,D,20140509,000000,17.0977,17.3449,16.994,17.2572,595371.51694346,0
+AEIS.US,D,20140512,000000,17.4236,18.6633,17.4236,18.4849,1253281.261903,0
+AEIS.US,D,20140513,000000,18.3762,18.4849,18.0205,18.0992,696029.54544545,0
+AEIS.US,D,20140514,000000,18.1192,18.2526,17.9408,17.9905,612896.10880627,0
+AEIS.US,D,20140515,000000,17.9507,18.0105,17.3936,17.7026,530682.85372564,0
+AEIS.US,D,20140516,000000,17.7425,18.1689,17.593,18.0593,665811.06403474,0
+AEIS.US,D,20140519,000000,17.9208,18.4669,17.8421,18.159,568756.4946131,0
+AEIS.US,D,20140520,000000,18.0792,18.1969,17.7713,17.9707,523759.91744176,0
+AEIS.US,D,20140521,000000,18.0593,18.5446,17.9068,18.4252,643322.30840959,0
+AEIS.US,D,20140522,000000,18.4449,18.7729,18.3365,18.6931,397617.77676914,0
+AEIS.US,D,20140523,000000,18.7131,19.1885,18.5945,19.022,387662.35556718,0
+AEIS.US,D,20140527,000000,19.2382,19.605,19.1685,19.4166,407143.71301248,0
+AEIS.US,D,20140528,000000,19.4266,19.5751,19.2084,19.4755,336028.83092787,0
+AEIS.US,D,20140529,000000,19.5053,19.6249,19.3578,19.5352,391580.9040798,0
+AEIS.US,D,20140530,000000,19.595,19.7844,19.3379,19.3977,436076.74995594,0
+AEIS.US,D,20140602,000000,19.3479,19.3778,18.6433,18.8326,428624.98523003,0
+AEIS.US,D,20140603,000000,17.0977,17.9707,16.3742,17.6029,2205176.4714445,0
+AEIS.US,D,20140604,000000,17.4136,18.5029,17.3449,18.4749,911572.79343836,0
+AEIS.US,D,20140605,000000,18.5546,19.2182,18.1292,19.0121,790470.07674278,0
+AEIS.US,D,20140606,000000,19.1188,19.4555,18.8825,18.9423,611984.95847351,0
+AEIS.US,D,20140609,000000,18.9721,19.2182,18.9224,18.9523,484431.93964244,0
+AEIS.US,D,20140610,000000,18.9124,19.1188,18.6832,18.8725,369664.12608646,0
+AEIS.US,D,20140611,000000,18.7828,19.0988,18.6234,18.7429,405426.77664754,0
+AEIS.US,D,20140612,000000,18.6333,18.8486,18.3762,18.5049,342803.25372138,0
+AEIS.US,D,20140613,000000,18.5846,18.7778,18.1969,18.3762,440774.99429294,0
+AEIS.US,D,20140616,000000,18.3365,18.9721,18.2865,18.8526,374627.28637926,0
+AEIS.US,D,20140617,000000,18.8227,18.9343,18.3365,18.7928,673623.07432173,0
+AEIS.US,D,20140618,000000,18.8227,18.8775,18.6234,18.7828,628760.96206733,0
+AEIS.US,D,20140619,000000,18.8825,19.1385,18.7878,18.9622,490070.43492858,0
+AEIS.US,D,20140620,000000,19.0788,19.0788,18.3563,18.7729,750701.57582002,0
+AEIS.US,D,20140623,000000,18.7429,18.9124,18.5147,18.6234,256270.06231634,0
+AEIS.US,D,20140624,000000,18.4649,18.6633,18.0405,18.0593,590112.33313946,0
+AEIS.US,D,20140625,000000,17.9905,18.5147,17.9408,18.4749,492933.33349619,0
+AEIS.US,D,20140626,000000,18.3365,18.5646,18.2368,18.3862,234433.56188535,0
+AEIS.US,D,20140627,000000,18.3265,18.9124,18.2766,18.8326,512018.32047733,0
+AEIS.US,D,20140630,000000,18.7729,19.3279,18.7729,19.0788,333321.47013734,0
+AEIS.US,D,20140701,000000,19.1785,19.7644,19.0121,19.7246,377190.14755755,0
+AEIS.US,D,20140702,000000,19.6149,19.7246,18.7231,18.7928,374306.17612983,0
+AEIS.US,D,20140703,000000,18.8326,19.0788,18.7131,19.0788,332486.58348881,0
+AEIS.US,D,20140707,000000,19.041,19.0608,18.7031,18.7629,324767.89586807,0
+AEIS.US,D,20140708,000000,18.7031,18.733,17.9707,18.2965,658764.70099874,0
+AEIS.US,D,20140709,000000,17.8411,18.3563,17.593,18.1869,585116.05835219,0
+AEIS.US,D,20140710,000000,17.7523,18.4949,17.593,18.0504,428318.92702353,0
+AEIS.US,D,20140711,000000,17.9408,18.3365,17.6627,18.1789,432737.20336183,0
+AEIS.US,D,20140714,000000,18.3962,18.4449,17.9008,17.9607,297552.79875907,0
+AEIS.US,D,20140715,000000,17.9208,18.0504,17.583,17.7425,270417.97921245,0
+AEIS.US,D,20140716,000000,17.9108,17.9965,17.5033,17.8112,211707.98745125,0
+AEIS.US,D,20140717,000000,17.6329,17.9008,17.1575,17.2472,362261.5313675,0
+AEIS.US,D,20140718,000000,17.2372,17.4773,17.1475,17.3149,417657.06327282,0
+AEIS.US,D,20140721,000000,17.2272,17.6627,17.1575,17.583,282505.77316455,0
+AEIS.US,D,20140722,000000,17.6926,18.2666,17.6726,18.149,475179.95058065,0
+AEIS.US,D,20140723,000000,18.1869,18.6034,18.1869,18.3165,529503.77702849,0
+AEIS.US,D,20140724,000000,18.3563,18.4629,17.3736,17.4336,562095.46387642,0
+AEIS.US,D,20140725,000000,17.2572,17.5192,16.9492,17.2073,410037.71913549,0
+AEIS.US,D,20140728,000000,17.2372,17.4336,16.5814,17.2073,441445.31193864,0
+AEIS.US,D,20140729,000000,17.2073,17.4396,16.8207,16.8307,344919.57095905,0
+AEIS.US,D,20140730,000000,16.999,17.0189,16.741,16.9203,297349.09444459,0
+AEIS.US,D,20140731,000000,16.691,16.9103,16.5716,16.6712,406015.81326134,0
+AEIS.US,D,20140801,000000,16.691,16.8406,16.1161,16.4519,389583.99971614,0
+AEIS.US,D,20140804,000000,16.6113,16.8007,16.2955,16.721,315304.17473555,0
+AEIS.US,D,20140805,000000,16.3543,17.593,15.859,17.0977,879397.54644516,0
+AEIS.US,D,20140806,000000,16.8904,17.5432,16.8904,17.1973,462478.03327651,0
+AEIS.US,D,20140807,000000,17.287,17.287,16.6113,16.6513,323952.0751406,0
+AEIS.US,D,20140808,000000,16.6513,17.3836,16.5616,17.3449,413525.77921996,0
+AEIS.US,D,20140811,000000,17.4435,18.159,17.2472,17.851,368775.05208334,0
+AEIS.US,D,20140812,000000,17.7813,17.9008,17.3736,17.6329,215031.47853288,0
+AEIS.US,D,20140813,000000,17.861,18.4849,17.7713,18.3065,464852.24218325,0
+AEIS.US,D,20140814,000000,18.2566,18.4192,17.9308,18.2965,355619.56655188,0
+AEIS.US,D,20140815,000000,18.5346,18.7031,17.9008,18.3265,379115.80558462,0
+AEIS.US,D,20140818,000000,18.4949,18.5247,18.1869,18.5147,277084.02729678,0
+AEIS.US,D,20140819,000000,18.5147,18.5746,18.0504,18.5049,395105.08906732,0
+AEIS.US,D,20140820,000000,18.4252,18.8725,18.3862,18.8128,291915.30694247,0
+AEIS.US,D,20140821,000000,18.7729,18.9423,18.5118,18.7629,282773.69952891,0
+AEIS.US,D,20140822,000000,18.7629,19.0608,18.5346,18.9124,305954.8491294,0
+AEIS.US,D,20140825,000000,19.0121,19.1685,18.8925,19.041,263247.18595479,0
+AEIS.US,D,20140826,000000,19.041,19.5053,18.8526,19.3778,289089.53674746,0
+AEIS.US,D,20140827,000000,19.3878,19.3977,18.733,19.031,386729.12890476,0
+AEIS.US,D,20140828,000000,18.9721,19.0608,18.733,18.8526,265184.88561622,0
+AEIS.US,D,20140829,000000,18.9224,19.1188,18.8028,19.0788,177933.21002806,0
+AEIS.US,D,20140902,000000,19.1685,19.5252,19.0121,19.0788,400095.34303742,0
+AEIS.US,D,20140903,000000,19.2182,19.2182,18.6732,18.8028,446923.25210006,0
+AEIS.US,D,20140904,000000,18.8825,19.2382,18.7429,18.8326,379153.93742674,0
+AEIS.US,D,20140905,000000,18.9921,19.1286,18.6333,18.9224,507823.81784412,0
+AEIS.US,D,20140908,000000,18.9721,19.308,18.7131,18.9423,429735.82599916,0
+AEIS.US,D,20140909,000000,18.7529,19.0021,18.4549,18.4749,368630.55247109,0
+AEIS.US,D,20140910,000000,18.5049,18.9224,18.3155,18.8128,309422.83982327,0
+AEIS.US,D,20140911,000000,18.6931,19.1785,18.6931,18.8326,447276.47337445,0
+AEIS.US,D,20140912,000000,18.8326,19.0608,18.5546,18.7729,443772.3577775,0
+AEIS.US,D,20140915,000000,18.733,18.8128,18.0932,18.4152,506992.94507371,0
+AEIS.US,D,20140916,000000,18.3662,18.7828,18.2666,18.6134,254289.21346514,0
+AEIS.US,D,20140917,000000,18.5746,18.9124,18.5746,18.8128,555162.49289726,0
+AEIS.US,D,20140918,000000,18.9622,19.3678,18.7231,19.2781,295391.32539258,0
+AEIS.US,D,20140919,000000,19.3977,19.6747,18.5935,18.6533,1178950.2599764,0
+AEIS.US,D,20140922,000000,18.5846,18.6533,18.2368,18.5935,400262.92244884,0
+AEIS.US,D,20140923,000000,18.4549,18.8426,18.2467,18.2666,487600.89641653,0
+AEIS.US,D,20140924,000000,18.3065,18.8227,18.3065,18.7429,365925.19861962,0
+AEIS.US,D,20140925,000000,18.6633,18.733,18.3662,18.5596,321457.44989031,0
+AEIS.US,D,20140926,000000,18.6832,18.9523,18.5746,18.8626,207795.45975581,0
+AEIS.US,D,20140929,000000,18.6084,19.0021,18.4549,18.9771,238401.28040491,0
+AEIS.US,D,20140930,000000,18.9821,18.9821,18.5446,18.6234,342923.67006492,0
+AEIS.US,D,20141001,000000,18.6034,19.1885,18.5646,18.6034,563311.66894616,0
+AEIS.US,D,20141002,000000,18.6433,19.0788,18.4549,18.8825,341571.9966087,0
+AEIS.US,D,20141003,000000,19.2282,19.2282,18.7928,18.8326,346486.99036409,0
+AEIS.US,D,20141006,000000,18.8626,19.0608,18.7231,18.8825,428826.68260545,0
+AEIS.US,D,20141007,000000,18.7429,19.031,18.5846,18.8326,676821.13171218,0
+AEIS.US,D,20141008,000000,18.6633,19.1088,18.2666,19.0788,778717.44161354,0
+AEIS.US,D,20141009,000000,19.0021,19.0021,18.0504,18.0942,594159.32575185,0
+AEIS.US,D,20141010,000000,18.0005,18.1092,17.1076,17.1575,724932.47830302,0
+AEIS.US,D,20141013,000000,17.1774,17.7026,16.7907,16.9004,443691.07674561,0
+AEIS.US,D,20141014,000000,17.0589,17.4435,16.731,16.741,575350.29289131,0
+AEIS.US,D,20141015,000000,16.3343,16.9691,16.2257,16.8605,554077.74233589,0
+AEIS.US,D,20141016,000000,16.4917,17.0777,16.4917,16.9303,438608.50357881,0
+AEIS.US,D,20141017,000000,17.2272,17.2472,16.422,16.5716,423599.60982639,0
+AEIS.US,D,20141020,000000,16.4917,16.9691,16.3941,16.9492,567316.5158383,0
+AEIS.US,D,20141021,000000,17.2771,17.287,16.7608,17.287,486721.85710871,0
+AEIS.US,D,20141022,000000,17.3249,17.5033,16.9253,16.989,458557.47782483,0
+AEIS.US,D,20141023,000000,17.2372,17.8013,17.0589,17.7225,333307.42156392,0
+AEIS.US,D,20141024,000000,17.6726,17.9408,17.583,17.6726,304770.75508461,0
+AEIS.US,D,20141027,000000,17.593,17.7813,17.2272,17.7325,210994.52061579,0
+AEIS.US,D,20141028,000000,17.9308,18.8326,17.891,18.8028,355174.02608079,0
+AEIS.US,D,20141029,000000,18.8128,18.9313,18.5346,18.8526,247129.45837231,0
+AEIS.US,D,20141030,000000,18.7231,18.8626,18.3265,18.8028,318614.6207133,0
+AEIS.US,D,20141031,000000,19.2981,19.6647,19.1984,19.605,473042.56048286,0
+AEIS.US,D,20141103,000000,19.2781,19.9538,19.2781,19.8142,736858.71366087,0
+AEIS.US,D,20141104,000000,20.7859,21.1307,20.1201,20.3484,967965.774056,0
+AEIS.US,D,20141105,000000,20.4978,20.8637,20.0504,20.776,556607.48901971,0
+AEIS.US,D,20141106,000000,20.7161,20.9583,20.19,20.2388,391158.44340789,0
+AEIS.US,D,20141107,000000,20.1801,20.5268,19.9538,20.2298,414263.32932413,0
+AEIS.US,D,20141110,000000,20.2298,20.7062,20.0404,20.6065,416638.5417004,0
+AEIS.US,D,20141111,000000,20.5367,20.8357,20.3385,20.468,434370.85175582,0
+AEIS.US,D,20141112,000000,20.3484,20.6165,20.3185,20.5068,235443.05223201,0
+AEIS.US,D,20141113,000000,20.468,20.6922,20.2687,20.3484,278110.57662543,0
+AEIS.US,D,20141114,000000,20.3285,20.6464,20.0654,20.458,249941.17999391,0
+AEIS.US,D,20141117,000000,20.3385,20.3783,20.0016,20.0404,231309.76124008,0
+AEIS.US,D,20141118,000000,20.1701,20.5367,20.0016,20.3484,252843.21387316,0
+AEIS.US,D,20141119,000000,20.1701,20.1701,19.0021,19.2881,980710.8405499,0
+AEIS.US,D,20141120,000000,18.8725,19.8242,18.8725,19.8242,372891.28409326,0
+AEIS.US,D,20141121,000000,20.19,20.3783,19.9039,19.9139,396501.91865235,0
+AEIS.US,D,20141124,000000,19.9617,20.458,19.8242,20.4182,268244.46421159,0
+AEIS.US,D,20141125,000000,20.458,20.6962,20.2488,20.2786,130709.9339708,0
+AEIS.US,D,20141126,000000,20.3285,20.8157,20.3285,20.8157,342998.93027962,0
+AEIS.US,D,20141128,000000,20.7859,20.7859,20.2098,20.2488,182673.60008532,0
+AEIS.US,D,20141201,000000,19.9917,20.4281,19.6449,19.8142,441243.61456322,0
+AEIS.US,D,20141202,000000,19.8142,21.4496,19.605,21.4098,711120.72369928,0
+AEIS.US,D,20141203,000000,21.4098,22.0525,21.2901,21.8053,379522.21074406,0
+AEIS.US,D,20141204,000000,21.7176,21.9439,21.6579,21.8553,361850.10886041,0
+AEIS.US,D,20141205,000000,21.8651,22.4511,21.7754,22.4013,230559.16603203,0
+AEIS.US,D,20141208,000000,22.3315,22.8656,21.8353,22.1123,455931.39806619,0
+AEIS.US,D,20141209,000000,21.608,22.6096,21.4695,22.5009,331820.27972123,0
+AEIS.US,D,20141210,000000,22.3415,22.6276,21.5681,21.5881,187571.53485871,0
+AEIS.US,D,20141211,000000,21.8651,22.7262,21.8153,22.3216,275438.33726843,0
+AEIS.US,D,20141212,000000,21.924,22.3913,21.6678,22.2717,375533.41936437,0
+AEIS.US,D,20141215,000000,22.3315,22.776,21.9538,22.0127,273958.21971244,0
+AEIS.US,D,20141216,000000,21.8651,22.5109,21.8053,21.9827,284926.14166965,0
+AEIS.US,D,20141217,000000,21.9439,22.2817,21.5393,22.2817,275996.26632682,0
+AEIS.US,D,20141218,000000,22.4511,22.746,22.192,22.6673,281820.40347591,0
+AEIS.US,D,20141219,000000,22.6773,22.8059,22.4013,22.5009,993851.27403842,0
+AEIS.US,D,20141222,000000,22.5009,22.8656,22.182,22.6873,218703.17354125,0
+AEIS.US,D,20141223,000000,23.9858,24.3934,23.3529,23.9758,518492.70588153,0
+AEIS.US,D,20141224,000000,24.0655,24.2548,23.2135,23.9659,191339.5629419,0
+AEIS.US,D,20141226,000000,23.9659,24.1651,23.7176,23.9758,171100.58600185,0
+AEIS.US,D,20141229,000000,23.8173,24.0058,23.4726,23.8572,271303.03933745,0
+AEIS.US,D,20141230,000000,23.5303,23.7974,23.4228,23.7376,243570.15195126,0
+AEIS.US,D,20141231,000000,23.7974,23.7974,23.4526,23.4925,253223.52882484,0
+AEIS.US,D,20150102,000000,23.619,24.0954,23.1038,24.0008,394930.4853692,0
+AEIS.US,D,20150105,000000,23.9071,23.9958,22.8159,23.2334,415383.20131903,0
+AEIS.US,D,20150106,000000,23.2035,23.2035,21.6678,22.2517,622055.77867135,0
+AEIS.US,D,20150107,000000,22.0127,22.5606,21.7754,22.0924,371384.07285998,0
+AEIS.US,D,20150108,000000,22.3514,22.786,21.894,22.5906,529960.35566441,0
+AEIS.US,D,20150109,000000,23.7776,24.8787,23.1637,23.5892,598478.25860673,0
+AEIS.US,D,20150112,000000,23.6489,23.8373,22.8756,23.7676,346047.47071018,0
+AEIS.US,D,20150113,000000,23.916,23.9958,23.0938,23.3529,391436.40446755,0
+AEIS.US,D,20150114,000000,22.9843,23.5393,22.9255,23.3231,186239.93079309,0
+AEIS.US,D,20150115,000000,23.3132,23.5205,22.8457,23.1138,325154.23163691,0
+AEIS.US,D,20150116,000000,23.044,24.3545,22.8776,24.1951,924331.90850568,0
+AEIS.US,D,20150120,000000,24.3146,24.7192,23.9459,24.4612,317494.7487184,0
+AEIS.US,D,20150121,000000,24.3445,24.7192,24.0914,24.2349,375399.95791696,0
+AEIS.US,D,20150122,000000,24.3146,24.7691,23.916,24.7192,346311.38319644,0
+AEIS.US,D,20150123,000000,24.6405,24.9524,24.5309,24.8487,211414.97434864,0
+AEIS.US,D,20150126,000000,24.6904,24.9674,24.2748,24.8289,257841.4955995,0
+AEIS.US,D,20150127,000000,24.4612,24.8089,23.916,24.4512,212122.42036693,0
+AEIS.US,D,20150128,000000,24.6305,24.7591,23.8672,24.225,302914.33645509,0
+AEIS.US,D,20150129,000000,24.1951,24.6006,24.0456,24.5608,458816.37296345,0
+AEIS.US,D,20150130,000000,24.2748,24.6106,23.6389,23.7875,426682.26822096,0
+AEIS.US,D,20150202,000000,23.9459,24.2748,23.4426,24.2648,281318.66871117,0
+AEIS.US,D,20150203,000000,24.9774,26.1374,24.5109,25.1956,1749992.6581777,0
+AEIS.US,D,20150204,000000,25.3531,26.1174,25.2754,25.4328,652920.49445905,0
+AEIS.US,D,20150205,000000,25.5623,26.1951,25.4428,26.0874,303385.96713394,0
+AEIS.US,D,20150206,000000,26.6136,27.931,26.1751,26.9893,1178894.0656829,0
+AEIS.US,D,20150209,000000,26.7731,27.2166,26.2648,26.9893,539738.16275965,0
+AEIS.US,D,20150210,000000,27.2564,27.662,25.9889,26.6336,525995.64755344,0
+AEIS.US,D,20150211,000000,26.5439,27.0293,26.3944,26.5938,501653.48370735,0
+AEIS.US,D,20150212,000000,26.7333,26.7631,26.2748,26.7631,235628.69409496,0
+AEIS.US,D,20150213,000000,26.7532,26.8319,26.3247,26.4443,238407.30122208,0
+AEIS.US,D,20150217,000000,26.3147,26.6635,26.1851,26.3844,283208.20183518,0
+AEIS.US,D,20150218,000000,26.2948,26.3844,25.7517,26.1473,380323.98289811,0
+AEIS.US,D,20150219,000000,26.1751,26.4443,26.1324,26.2648,160172.80282583,0
+AEIS.US,D,20150220,000000,26.2549,26.3695,25.8005,26.2948,303707.07738337,0
+AEIS.US,D,20150223,000000,26.1671,26.2648,25.8453,26.1274,238293.90916526,0
+AEIS.US,D,20150224,000000,26.1671,26.4542,25.7118,26.0187,548363.98683505,0
+AEIS.US,D,20150225,000000,26.0676,26.7631,26.0676,26.2848,419299.74289258,0
+AEIS.US,D,20150226,000000,26.225,26.5538,26.0087,26.1751,361767.82435899,0
+AEIS.US,D,20150227,000000,26.1851,26.5389,26.0874,26.3844,459984.41149576,0
+AEIS.US,D,20150302,000000,26.2748,27.1767,26.1074,27.107,353421.96828232,0
+AEIS.US,D,20150303,000000,27.2464,27.2764,26.2948,26.4741,706539.88529721,0
+AEIS.US,D,20150304,000000,26.2948,26.5638,25.8792,26.3944,366839.35936097,0
+AEIS.US,D,20150305,000000,26.3446,26.4641,26.0477,26.1671,204505.08316865,0
+AEIS.US,D,20150306,000000,25.9789,26.1174,25.3631,25.3928,376123.45944772,0
+AEIS.US,D,20150309,000000,25.5025,25.7905,25.2754,25.3731,380359.10433164,0
+AEIS.US,D,20150310,000000,25.3631,25.3631,24.5808,24.6505,434940.82244856,0
+AEIS.US,D,20150311,000000,24.779,25.0172,24.6804,24.9176,298235.15803912,0
+AEIS.US,D,20150312,000000,24.9774,25.2255,24.7691,25.1866,255355.90157497,0
+AEIS.US,D,20150313,000000,25.0969,25.3731,24.5409,25.0371,229930.99410658,0
+AEIS.US,D,20150316,000000,25.1368,25.3928,25.0869,25.3431,257373.87879876,0
+AEIS.US,D,20150317,000000,25.3431,25.5225,25.1168,25.1667,337176.80006959,0
+AEIS.US,D,20150318,000000,25.0271,25.4028,24.8487,25.3231,370270.22168227,0
+AEIS.US,D,20150319,000000,25.1767,25.8403,25.0969,25.8403,368252.24445848,0
+AEIS.US,D,20150320,000000,26.2848,26.4244,25.4528,26.2948,796231.99878105,0
+AEIS.US,D,20150323,000000,26.1274,26.5938,26.0377,26.4841,291473.7803495,0
+AEIS.US,D,20150324,000000,26.3645,26.5938,26.3247,26.4741,335563.22106619,0
+AEIS.US,D,20150325,000000,26.5141,26.5141,25.5225,25.7118,570840.70082584,0
+AEIS.US,D,20150326,000000,25.4128,25.4128,24.7691,25.2833,425559.38581747,0
+AEIS.US,D,20150327,000000,25.2754,25.5125,24.8289,25.3828,273919.0844008,0
+AEIS.US,D,20150330,000000,25.5125,25.8304,25.1767,25.7517,211062.7565438,0
+AEIS.US,D,20150331,000000,25.6022,25.6819,25.1866,25.4328,186061.31321683,0
+AEIS.US,D,20150401,000000,25.4626,25.6321,24.8976,25.5025,228013.36383575,0
+AEIS.US,D,20150402,000000,25.5125,25.919,25.4328,25.4726,259895.59772634,0
+AEIS.US,D,20150406,000000,25.2155,25.7417,25.1667,25.6022,211770.20256208,0
+AEIS.US,D,20150407,000000,25.6022,25.8992,25.2255,25.2654,272625.6121773,0
+AEIS.US,D,20150408,000000,25.2354,25.4528,25.0969,25.2354,336471.36099037,0
+AEIS.US,D,20150409,000000,25.2833,25.8304,25.2833,25.7417,243767.83544856,0
+AEIS.US,D,20150410,000000,25.929,25.9789,25.642,25.8403,240018.87328643,0
+AEIS.US,D,20150413,000000,25.7705,26.2848,25.7705,26.0087,159106.11471599,0
+AEIS.US,D,20150414,000000,26.0277,26.1174,25.3531,25.4626,182310.34411565,0
+AEIS.US,D,20150415,000000,25.5623,25.959,25.4378,25.7218,231971.04766001,0
+AEIS.US,D,20150416,000000,25.5623,25.647,25.0271,25.0721,220970.01120834,0
+AEIS.US,D,20150417,000000,24.8389,24.8389,24.2051,24.2948,277147.24587714,0
+AEIS.US,D,20150420,000000,24.5409,25.4028,24.5409,24.8877,329645.76125085,0
+AEIS.US,D,20150421,000000,25.0271,25.3928,25.0172,25.2155,229249.63829607,0
+AEIS.US,D,20150422,000000,25.2833,25.642,24.8857,25.4626,157537.69184141,0
+AEIS.US,D,20150423,000000,25.3131,25.4925,25.0271,25.4128,181301.85723852,0
+AEIS.US,D,20150424,000000,25.3431,25.3431,24.7691,24.9574,132948.67449108,0
+AEIS.US,D,20150427,000000,24.9374,25.5623,24.8089,24.8787,263527.15395351,0
+AEIS.US,D,20150428,000000,24.8389,25.5424,24.7192,25.3928,205834.68029521,0
+AEIS.US,D,20150429,000000,25.1767,25.3431,24.7392,24.7591,124902.85580371,0
+AEIS.US,D,20150430,000000,24.5907,24.7591,23.916,24.2448,300151.78484042,0
+AEIS.US,D,20150501,000000,24.3835,25.3431,24.3835,25.2454,247284.99614939,0
+AEIS.US,D,20150504,000000,25.3631,25.4228,24.5708,24.6704,310340.01097322,0
+AEIS.US,D,20150505,000000,25.6121,25.6121,23.4626,24.3545,532300.44660715,0
+AEIS.US,D,20150506,000000,24.3645,24.6285,23.8074,24.0954,232477.79977239,0
+AEIS.US,D,20150507,000000,24.0555,24.789,24.0555,24.7392,194795.51200142,0
+AEIS.US,D,20150508,000000,25.1368,25.3431,24.9874,25.0271,202690.81025936,0
+AEIS.US,D,20150511,000000,25.0571,25.7317,25.0571,25.3131,203700.30060601,0
+AEIS.US,D,20150512,000000,25.2654,25.4626,24.8389,25.1956,219616.33081307,0
+AEIS.US,D,20150513,000000,25.3032,26.8409,24.9973,26.2848,550010.68033292,0
+AEIS.US,D,20150514,000000,26.4144,26.7532,26.3347,26.7333,263728.85132894,0
+AEIS.US,D,20150515,000000,26.5638,27.6052,26.5638,27.6052,387566.02249236,0
+AEIS.US,D,20150518,000000,27.6052,28.1783,27.2464,28.0786,324840.14567418,0
+AEIS.US,D,20150519,000000,28.0786,28.248,27.7039,27.8613,294288.51237968,0
+AEIS.US,D,20150520,000000,28.228,28.7942,27.7438,28.4672,391634.08796486,0
+AEIS.US,D,20150521,000000,28.4473,28.5659,27.7039,28.516,257474.22575171,0
+AEIS.US,D,20150522,000000,28.3377,28.4962,28.0387,28.3875,192903.97193835,0
+AEIS.US,D,20150526,000000,28.3377,28.4473,27.7139,28.0686,287870.32126913,0
+AEIS.US,D,20150527,000000,28.1483,28.6157,27.9889,28.5659,295206.68699915,0
+AEIS.US,D,20150528,000000,28.5659,28.7353,28.1085,28.4373,162557.04642786,0
+AEIS.US,D,20150529,000000,28.3875,28.526,27.941,28.268,225188.59711027,0
+AEIS.US,D,20150601,000000,28.4274,29.1996,28.0307,28.9206,323347.98648386,0
+AEIS.US,D,20150602,000000,28.9206,28.9804,28.4373,28.9106,411509.80893524,0
+AEIS.US,D,20150603,000000,28.9406,29.1499,28.6456,28.9904,181905.94589526,0
+AEIS.US,D,20150604,000000,28.804,29.0901,28.3875,28.5759,386110.99167461,0
+AEIS.US,D,20150605,000000,28.5559,29.1798,28.258,29.1299,219942.45841015,0
+AEIS.US,D,20150608,000000,28.7942,29.2396,28.7154,28.7452,216411.24913591,0
+AEIS.US,D,20150609,000000,28.7512,28.9566,28.1483,28.248,268331.76606067,0
+AEIS.US,D,20150610,000000,28.4373,29.1898,28.1045,29.0901,220143.15231605,0
+AEIS.US,D,20150611,000000,29.1996,29.2296,28.7942,29.0801,151351.30219218,0
+AEIS.US,D,20150612,000000,28.9206,29.0701,28.6755,28.7752,166975.32276616,0
+AEIS.US,D,20150615,000000,28.4572,28.7552,27.7736,28.6257,255053.8572466,0
+AEIS.US,D,20150616,000000,28.5559,28.9016,28.3875,28.8819,221456.69393013,0
+AEIS.US,D,20150617,000000,28.8918,29.0701,28.5659,28.5659,253740.31563252,0
+AEIS.US,D,20150618,000000,28.6157,28.8619,28.4174,28.7452,186043.25076531,0
+AEIS.US,D,20150619,000000,28.8419,28.8419,28.4075,28.7752,278358.43359921,0
+AEIS.US,D,20150622,000000,29.0103,29.0901,28.7054,29.0502,134387.64979635,0
+AEIS.US,D,20150623,000000,29.0701,29.0701,28.3675,28.6257,250504.12639994,0
+AEIS.US,D,20150624,000000,28.5958,28.814,28.3078,28.5759,192097.18243665,0
+AEIS.US,D,20150625,000000,28.6157,28.7942,28.4672,28.7452,215906.50396258,0
+AEIS.US,D,20150626,000000,28.7154,28.814,27.9789,28.3078,807632.41610545,0
+AEIS.US,D,20150629,000000,28.1783,28.2779,27.107,27.1667,298536.19889796,0
+AEIS.US,D,20150630,000000,27.5753,27.6052,26.6635,27.2464,624216.24856832,0
+AEIS.US,D,20150701,000000,27.6839,28.3477,27.3461,27.3661,393676.14845734,0
+AEIS.US,D,20150702,000000,27.4457,27.8324,27.1567,27.4856,164351.24994658,0
+AEIS.US,D,20150706,000000,27.2365,27.7139,26.6436,26.9296,294500.2444504,0
+AEIS.US,D,20150707,000000,26.8598,26.9495,26.1374,26.8319,379653.66525241,0
+AEIS.US,D,20150708,000000,26.5538,26.783,26.1573,26.3546,241734.80618184,0
+AEIS.US,D,20150709,000000,26.7532,26.9794,26.245,26.3446,257674.91965761,0
+AEIS.US,D,20150710,000000,26.793,26.9196,26.3944,26.6735,212577.99553331,0
+AEIS.US,D,20150713,000000,27.0293,27.2963,26.793,27.117,170707.22594629,0
+AEIS.US,D,20150714,000000,27.2067,27.5853,27.1369,27.4457,151125.52154804,0
+AEIS.US,D,20150715,000000,27.3461,27.3461,26.8697,26.9495,146796.55399788,0
+AEIS.US,D,20150716,000000,27.067,27.067,25.6221,26.1274,448359.21699676,0
+AEIS.US,D,20150717,000000,26.1951,26.1951,25.5922,26.0277,191591.4337938,0
+AEIS.US,D,20150720,000000,26.0676,26.1851,25.7705,25.8792,148713.18079918,0
+AEIS.US,D,20150721,000000,25.7805,26.3645,25.7805,26.235,210862.0626379,0
+AEIS.US,D,20150722,000000,26.0676,26.3347,25.6918,26.2948,155675.2523947,0
+AEIS.US,D,20150723,000000,26.4443,26.9096,26.1573,26.4741,453001.26704012,0
+AEIS.US,D,20150724,000000,26.4044,26.6834,25.7317,25.8603,122784.53162698,0
+AEIS.US,D,20150727,000000,25.662,25.9987,25.4925,25.8105,220951.94875681,0
+AEIS.US,D,20150728,000000,25.8692,25.9689,25.1667,25.7018,227912.01341328,0
+AEIS.US,D,20150729,000000,25.7517,26.0087,25.3531,25.8692,165057.69249533,0
+AEIS.US,D,20150730,000000,25.6918,26.3546,25.6918,26.1671,186648.34289158,0
+AEIS.US,D,20150731,000000,26.2648,26.2948,25.8403,25.959,201580.97295975,0
+AEIS.US,D,20150803,000000,25.919,26.2151,25.4228,25.4825,295397.34620975,0
+AEIS.US,D,20150804,000000,25.2354,26.2151,24.1353,24.7292,490532.03091214,0
+AEIS.US,D,20150805,000000,25.6121,28.228,25.6121,27.3262,597375.44559383,0
+AEIS.US,D,20150806,000000,27.4259,27.7039,26.3645,26.7532,298553.25787996,0
+AEIS.US,D,20150807,000000,26.6236,26.812,26.2948,26.793,195527.04128841,0
+AEIS.US,D,20150810,000000,26.793,27.4557,26.5838,27.2464,324465.85153969,0
+AEIS.US,D,20150811,000000,26.8598,27.2097,26.3347,26.4244,268133.07909383,0
+AEIS.US,D,20150812,000000,26.2748,26.7133,25.6022,26.7033,232755.76083205,0
+AEIS.US,D,20150813,000000,26.7631,26.8797,26.3645,26.5339,155472.55154974,0
+AEIS.US,D,20150814,000000,26.4343,26.4941,25.929,26.4044,109870.88225212,0
+AEIS.US,D,20150817,000000,26.1671,26.3944,25.7607,26.3347,284210.66789513,0
+AEIS.US,D,20150818,000000,26.3645,26.6136,25.8503,25.8892,181603.9015669,0
+AEIS.US,D,20150819,000000,25.7517,25.7805,25.2754,25.4925,199866.04353388,0
+AEIS.US,D,20150820,000000,25.077,25.5025,24.8976,25.0371,274928.57474745,0
+AEIS.US,D,20150821,000000,24.6006,25.3331,24.5907,24.8389,253136.22697577,0
+AEIS.US,D,20150824,000000,23.3032,24.2548,20.9334,23.2632,413340.13735701,0
+AEIS.US,D,20150825,000000,24.0755,24.225,23.2832,23.3032,224280.45718609,0
+AEIS.US,D,20150826,000000,23.8772,23.9758,23.1637,23.8971,189371.75919459,0
+AEIS.US,D,20150827,000000,24.225,24.6305,23.9071,24.3735,222364.83385431,0
+AEIS.US,D,20150828,000000,24.225,24.7092,24.0555,24.2051,239716.82895806,0
+AEIS.US,D,20150831,000000,24.0954,24.3835,23.7875,24.0555,197343.32113677,0
+AEIS.US,D,20150901,000000,23.5892,24.1851,23.2832,23.3132,235983.9223084,0
+AEIS.US,D,20150902,000000,23.7077,24.0854,23.3529,24.0655,180897.45901814,0
+AEIS.US,D,20150903,000000,24.215,24.5508,24.1452,24.2051,163846.50477325,0
+AEIS.US,D,20150904,000000,23.8373,24.0954,23.5493,23.5992,151034.20582086,0
+AEIS.US,D,20150908,000000,24.1153,24.6106,23.926,24.4811,330419.43625808,0
+AEIS.US,D,20150909,000000,24.5808,25.0371,24.3545,24.6505,342323.59528629,0
+AEIS.US,D,20150910,000000,24.6405,24.8389,24.3545,24.6006,184529.01524532,0
+AEIS.US,D,20150911,000000,24.4811,24.9973,24.4212,24.9674,179686.27129607,0
+AEIS.US,D,20150914,000000,24.9774,25.1069,24.7492,24.779,216714.29693382,0
+AEIS.US,D,20150915,000000,24.7192,25.0969,24.6006,24.9874,168690.25219204,0
+AEIS.US,D,20150916,000000,25.0671,25.2155,24.7691,25.1866,138421.59730485,0
+AEIS.US,D,20150917,000000,25.3928,26.0874,25.1069,25.8792,618629.93369771,0
+AEIS.US,D,20150918,000000,25.4128,25.8503,24.8089,24.9774,789573.97845296,0
+AEIS.US,D,20150921,000000,25.3032,25.6221,24.9474,25.2554,765862.99694091,0
+AEIS.US,D,20150922,000000,24.8787,25.0969,24.1452,24.215,1253573.2715361,0
+AEIS.US,D,20150923,000000,24.215,24.6505,23.9858,24.5009,462710.83820735,0
+AEIS.US,D,20150924,000000,24.1353,25.2155,24.0555,25.1468,416317.43145097,0
+AEIS.US,D,20150925,000000,25.4726,25.5523,24.6605,24.8587,497090.70775681,0
+AEIS.US,D,20150928,000000,24.779,24.9674,24.6205,24.6904,366260.35744246,0
+AEIS.US,D,20150929,000000,24.779,25.3731,24.5708,25.0671,280577.10472889,0
+AEIS.US,D,20150930,000000,25.3928,26.1174,25.3928,26.0676,451588.38194262,0
+AEIS.US,D,20151001,000000,26.0577,26.0577,25.5523,25.9091,363812.89526007,0
+AEIS.US,D,20151002,000000,25.7018,26.5141,25.4228,26.5041,253943.01647747,0
+AEIS.US,D,20151005,000000,26.6037,27.3063,26.4741,27.2864,272559.38318835,0
+AEIS.US,D,20151006,000000,27.2265,27.5156,26.7631,27.0491,298132.80414711,0
+AEIS.US,D,20151007,000000,27.2963,27.941,27.2963,27.5056,492848.03858617,0
+AEIS.US,D,20151008,000000,27.4259,27.7736,26.8897,27.7438,482662.82286197,0
+AEIS.US,D,20151009,000000,27.6551,27.7536,27.2864,27.5654,193912.45881548,0
+AEIS.US,D,20151012,000000,27.7438,27.7936,27.4159,27.4757,183405.12937231,0
+AEIS.US,D,20151013,000000,27.6052,27.6052,26.9495,26.9694,209147.13321203,0
+AEIS.US,D,20151014,000000,26.9694,27.7039,26.9694,27.2265,205818.62478274,0
+AEIS.US,D,20151015,000000,27.2067,27.969,27.2067,27.8813,352009.08318481,0
+AEIS.US,D,20151016,000000,27.969,28.0287,27.2166,27.3063,344542.26641596,0
+AEIS.US,D,20151019,000000,27.2265,27.8036,27.2265,27.7736,345107.21976105,0
+AEIS.US,D,20151020,000000,27.8324,28.228,27.376,28.1483,205615.92393779,0
+AEIS.US,D,20151021,000000,28.2978,28.536,27.931,28.1085,379249.26703203,0
+AEIS.US,D,20151022,000000,27.8126,27.8126,25.7607,26.5838,644492.35388097,0
+AEIS.US,D,20151023,000000,26.9296,27.2864,25.8204,27.2764,449873.45251673,0
+AEIS.US,D,20151026,000000,27.2564,27.6052,26.822,27.4557,258180.66830046,0
+AEIS.US,D,20151027,000000,27.3162,27.7438,27.2365,27.4557,316293.59569161,0
+AEIS.US,D,20151028,000000,27.5454,28.0487,27.4059,28.0487,300151.78484042,0
+AEIS.US,D,20151029,000000,27.949,28.218,27.3661,27.6152,174238.43522052,0
+AEIS.US,D,20151030,000000,27.5753,28.268,27.5753,28.0287,279366.92047633,0
+AEIS.US,D,20151102,000000,28.1583,28.3775,27.8813,28.248,371841.65496543,0
+AEIS.US,D,20151103,000000,27.9889,29.7348,27.5255,29.0801,940601.15998712,0
+AEIS.US,D,20151104,000000,29.0901,29.1598,28.3875,28.8239,359180.87991199,0
+AEIS.US,D,20151105,000000,29.0403,29.0403,28.4872,28.7452,307011.50254395,0
+AEIS.US,D,20151106,000000,28.5659,28.8719,28.3975,28.6955,327997.06081392,0
+AEIS.US,D,20151109,000000,28.8719,29.4578,28.536,28.6058,394100.61606832,0
+AEIS.US,D,20151110,000000,28.5459,29.0003,28.2878,28.5062,265848.1789752,0
+AEIS.US,D,20151111,000000,28.6356,28.9406,28.4075,28.536,181100.1598631,0
+AEIS.US,D,20151112,000000,28.258,28.7452,27.7338,27.9212,250109.76287486,0
+AEIS.US,D,20151113,000000,27.959,28.5062,26.7731,28.0586,234369.33983546,0
+AEIS.US,D,20151116,000000,27.9789,28.5659,27.7636,28.4772,261307.47935432,0
+AEIS.US,D,20151117,000000,28.5559,28.8819,28.1284,28.1483,184428.66829237,0
+AEIS.US,D,20151118,000000,28.1383,28.536,27.7836,28.4473,194619.90483377,0
+AEIS.US,D,20151119,000000,28.4872,28.6955,28.3477,28.4572,150429.1136946,0
+AEIS.US,D,20151120,000000,28.6356,28.8918,28.4174,28.6855,139533.4415435,0
+AEIS.US,D,20151123,000000,28.5958,28.9306,28.4672,28.4872,126719.13565207,0
+AEIS.US,D,20151124,000000,28.3577,28.6955,27.9112,28.6456,186850.04026701,0
+AEIS.US,D,20151125,000000,28.5759,28.7852,28.4075,28.6257,119050.62150779,0
+AEIS.US,D,20151127,000000,28.5659,29.1798,28.5459,28.8918,123894.36892659,0
+AEIS.US,D,20151130,000000,29.0801,29.2993,28.8619,28.9106,254246.06427538,0
+AEIS.US,D,20151201,000000,28.9306,29.2695,28.7253,28.9804,364862.5243879,0
+AEIS.US,D,20151202,000000,29.1499,29.5275,28.9306,29.0801,317975.41062302,0
+AEIS.US,D,20151203,000000,29.2096,29.5275,28.7752,28.7942,246846.47996499,0
+AEIS.US,D,20151204,000000,28.7552,29.7737,28.7452,29.6172,211062.7565438,0
+AEIS.US,D,20151207,000000,29.6472,29.6472,28.6655,28.9406,368453.94183391,0
+AEIS.US,D,20151208,000000,29.0003,29.398,28.6058,29.2695,270067.76834666,0
+AEIS.US,D,20151209,000000,29.1898,29.3482,28.9206,29.0003,286632.03986976,0
+AEIS.US,D,20151210,000000,28.8819,29.4478,28.6755,29.2695,294804.29571784,0
+AEIS.US,D,20151211,000000,28.7452,29.0602,28.5859,28.6058,427979.75432257,0
+AEIS.US,D,20151214,000000,28.5859,29.2993,28.1284,28.4075,249018.99149632,0
+AEIS.US,D,20151215,000000,28.6356,28.8319,27.931,28.6955,345249.71243424,0
+AEIS.US,D,20151216,000000,28.9904,29.2396,28.8519,29.1499,282494.73499972,0
+AEIS.US,D,20151217,000000,29.2096,29.6272,28.9016,28.9016,184125.62049448,0
+AEIS.US,D,20151218,000000,28.7452,28.7552,27.949,28.258,941110.9225081,0
+AEIS.US,D,20151221,000000,28.4672,28.6556,28.1085,28.3277,384193.36140378,0
+AEIS.US,D,20151222,000000,28.5459,28.5859,28.0188,28.3577,412642.72603402,0
+AEIS.US,D,20151223,000000,28.5859,28.6655,28.3277,28.5759,269479.73520239,0
+AEIS.US,D,20151224,000000,28.4872,29.4278,28.3277,28.6257,156765.02030372,0
+AEIS.US,D,20151228,000000,28.5958,28.5958,28.0487,28.5859,263567.29273469,0
+AEIS.US,D,20151229,000000,28.7452,29.2196,28.7452,29.1299,174606.70853785,0
+AEIS.US,D,20151230,000000,29.1996,29.1996,28.3975,28.4672,143548.32313095,0
+AEIS.US,D,20151231,000000,28.3078,28.4174,27.7536,27.9789,264679.13697336,0
+AEIS.US,D,20160104,000000,27.2864,27.2864,26.4841,26.8319,428283.80559,0
+AEIS.US,D,20160105,000000,26.3944,26.8598,25.7905,26.0974,589904.61494686,0
+AEIS.US,D,20160106,000000,25.7018,26.5439,25.3131,26.4741,342278.43915746,0
+AEIS.US,D,20160107,000000,25.939,26.4343,25.4238,26.2051,385328.28544162,0
+AEIS.US,D,20160108,000000,26.3744,26.4343,25.1468,25.2255,391068.13115023,0
+AEIS.US,D,20160111,000000,25.3231,25.4328,24.6465,25.2354,436359.72836324,0
+AEIS.US,D,20160112,000000,25.6121,26.3546,25.5822,26.2648,462253.2561019,0
+AEIS.US,D,20160113,000000,26.4641,26.6136,25.5523,25.7805,456820.47206932,0
+AEIS.US,D,20160114,000000,26.0477,26.812,25.7118,26.6933,535613.90299349,0
+AEIS.US,D,20160115,000000,25.8992,25.919,24.9275,25.7607,453375.56117461,0
+AEIS.US,D,20160119,000000,26.0277,26.2151,25.1767,25.4428,298235.15803912,0
+AEIS.US,D,20160120,000000,25.0371,26.0577,24.8189,25.7118,314537.52401503,0
+AEIS.US,D,20160121,000000,25.7517,26.1951,25.5025,25.8603,351896.69459752,0
+AEIS.US,D,20160122,000000,26.3147,26.6735,26.2051,26.2848,229101.12480571,0
+AEIS.US,D,20160125,000000,26.0774,26.2648,25.7218,25.8105,205261.69919388,0
+AEIS.US,D,20160126,000000,26.0087,26.6037,26.0087,26.4542,150170.21855598,0
+AEIS.US,D,20160127,000000,26.2848,26.5938,24.0356,26.1174,180446.90119941,0
+AEIS.US,D,20160128,000000,26.4044,26.9893,26.1751,26.6336,255052.85377707,0
+AEIS.US,D,20160129,000000,26.6336,27.9212,26.6336,27.8324,559736.30701262,0
+AEIS.US,D,20160201,000000,27.6252,27.6252,26.8319,27.3361,236260.87989853,0
+AEIS.US,D,20160202,000000,27.3361,28.248,27.2764,27.6451,603468.51257683,0
+AEIS.US,D,20160203,000000,27.9989,28.4274,27.6839,28.0487,286109.2322449,0
+AEIS.US,D,20160204,000000,27.9989,28.3875,27.931,28.1783,202793.16415136,0
+AEIS.US,D,20160205,000000,28.0487,28.0487,27.386,27.5156,236302.02214924,0
+AEIS.US,D,20160208,000000,27.107,27.7239,26.793,27.5952,312256.63777452,0
+AEIS.US,D,20160209,000000,27.127,27.9789,27.0442,27.4657,153090.31488677,0
+AEIS.US,D,20160210,000000,27.7039,27.8126,27.1767,27.2864,218980.13113139,0
+AEIS.US,D,20160211,000000,26.7333,27.2764,26.1751,27.127,202351.63755839,0
+AEIS.US,D,20160212,000000,27.2864,27.5952,26.6336,27.3461,171877.27141766,0
+AEIS.US,D,20160216,000000,27.6351,28.6356,27.3561,28.5459,353945.77937671,0
+AEIS.US,D,20160217,000000,28.6955,29.1898,28.248,28.6755,564538.91218071,0
+AEIS.US,D,20160218,000000,28.7353,29.0203,28.536,28.5659,297107.25828798,0
+AEIS.US,D,20160219,000000,28.6257,29.7548,28.6257,29.6172,459139.49015193,0
+AEIS.US,D,20160222,000000,29.6172,29.8235,29.1698,29.3781,262922.06182724,0
+AEIS.US,D,20160223,000000,29.1698,29.3681,28.8519,28.8819,200531.34383192,0
+AEIS.US,D,20160224,000000,28.6456,29.2296,28.5859,29.2096,264943.04945962,0
+AEIS.US,D,20160225,000000,29.2993,29.6969,29.1698,29.3283,104186.22736763,0
+AEIS.US,D,20160226,000000,29.5275,29.7737,29.3482,29.6072,215897.47273682,0
+AEIS.US,D,20160229,000000,29.5375,29.7159,29.4478,29.5675,310879.87758009,0
+AEIS.US,D,20160301,000000,29.5075,31.2914,29.5075,31.2914,648448.03076617,0
+AEIS.US,D,20160302,000000,31.2017,31.3611,30.5788,30.6965,294363.77259439,0
+AEIS.US,D,20160303,000000,30.8051,30.9317,30.5591,30.8151,170230.57791979,0
+AEIS.US,D,20160304,000000,30.6168,31.0722,30.5191,30.9347,191822.23178557,0
+AEIS.US,D,20160307,000000,30.6865,30.8649,30.0816,30.4095,304797.84876192,0
+AEIS.US,D,20160308,000000,30.1314,30.4294,29.9232,30.2601,332379.21224916,0
+AEIS.US,D,20160309,000000,30.4294,31.431,30.4195,31.1818,359991.68329182,0
+AEIS.US,D,20160310,000000,31.2417,31.5884,30.3497,30.5191,299678.14722251,0
+AEIS.US,D,20160311,000000,30.7165,31.4111,30.4394,30.9735,283125.91733376,0
+AEIS.US,D,20160314,000000,30.9835,31.5187,30.7553,31.2714,317006.05905755,0
+AEIS.US,D,20160315,000000,31.0323,31.3611,30.8151,31.2217,234447.61045877,0
+AEIS.US,D,20160316,000000,31.122,32.0448,30.9835,31.9253,437387.28116142,0
+AEIS.US,D,20160317,000000,31.8455,32.5102,31.6781,32.4105,276820.11481053,0
+AEIS.US,D,20160318,000000,32.6099,32.6886,31.7249,32.5102,778792.70182825,0
+AEIS.US,D,20160321,000000,32.3327,32.5899,31.4987,32.3527,198934.82381052,0
+AEIS.US,D,20160322,000000,32.253,33.5905,31.4808,33.4908,568558.8111158,0
+AEIS.US,D,20160323,000000,33.3223,33.451,32.9566,32.9666,253038.89043142,0
+AEIS.US,D,20160324,000000,32.7076,33.2636,32.3727,33.2047,320388.75484142,0
+AEIS.US,D,20160328,000000,33.2047,33.5705,32.9566,33.0164,231199.37959184,0
+AEIS.US,D,20160329,000000,33.2147,34.6119,33.16,34.5023,598880.64988805,0
+AEIS.US,D,20160330,000000,34.5621,35.1759,34.4923,34.6807,265296.27073399,0
+AEIS.US,D,20160331,000000,34.592,34.9199,34.3728,34.4823,241984.67009467,0
+AEIS.US,D,20160401,000000,34.0379,34.8202,34.0379,34.7005,388020.59418921,0
+AEIS.US,D,20160404,000000,34.9398,34.9398,34.3728,34.4126,272405.85235035,0
+AEIS.US,D,20160405,000000,34.0779,34.7803,33.9682,34.4425,242045.88173598,0
+AEIS.US,D,20160406,000000,34.3827,34.7205,33.6004,34.3329,357998.79280627,0
+AEIS.US,D,20160407,000000,34.2043,34.3926,33.6792,34.0479,277992.16722095,0
+AEIS.US,D,20160408,000000,34.2641,34.7305,34.0279,34.1843,239621.49935275,0
+AEIS.US,D,20160411,000000,34.3728,34.8799,34.3728,34.8601,352987.46597606,0
+AEIS.US,D,20160412,000000,34.9398,34.9398,34.3827,34.6608,345041.99424165,0
+AEIS.US,D,20160413,000000,34.6907,35.0772,34.2442,34.9796,231952.98520848,0
+AEIS.US,D,20160414,000000,34.8102,35.0772,34.582,34.8899,247694.4117174,0
+AEIS.US,D,20160415,000000,34.7405,35.4739,34.297,34.9498,231401.07696726,0
+AEIS.US,D,20160418,000000,34.0279,34.7505,33.9482,34.6119,202773.09476077,0
+AEIS.US,D,20160419,000000,34.1476,34.5322,33.9682,34.2143,220775.33811961,0
+AEIS.US,D,20160420,000000,33.5307,33.8984,32.1236,32.2133,559952.05296146,0
+AEIS.US,D,20160421,000000,32.1136,32.8072,32.0737,32.56,516725.59604012,0
+AEIS.US,D,20160422,000000,32.56,33.0763,32.5501,32.9866,320516.19547166,0
+AEIS.US,D,20160425,000000,33.0066,33.0863,32.6886,32.857,217442.81581222,0
+AEIS.US,D,20160426,000000,33.0563,33.6004,33.0563,33.3623,200455.08014768,0
+AEIS.US,D,20160427,000000,33.2446,33.9482,33.134,33.8685,214999.36750794,0
+AEIS.US,D,20160428,000000,33.6004,33.6403,32.4704,32.56,165617.62849278,0
+AEIS.US,D,20160429,000000,32.5999,32.8769,31.6981,32.0647,148715.18773824,0
+AEIS.US,D,20160502,000000,32.1534,33.0066,31.9571,33.0066,430502.47671968,0
+AEIS.US,D,20160503,000000,33.9782,34.6807,33.0363,34.1176,448245.82493991,0
+AEIS.US,D,20160504,000000,34.0679,34.6608,34.0179,34.2442,509911.03446543,0
+AEIS.US,D,20160505,000000,34.2741,34.6368,33.9582,34.2442,301977.09591454,0
+AEIS.US,D,20160506,000000,34.0579,34.3976,33.456,33.6204,366706.90138308,0
+AEIS.US,D,20160509,000000,33.3723,34.4923,33.3723,34.1076,376021.1055557,0
+AEIS.US,D,20160510,000000,34.1943,34.6807,33.8984,34.4724,324891.32262019,0
+AEIS.US,D,20160511,000000,34.4525,34.9598,34.4425,34.8899,275205.53233759,0
+AEIS.US,D,20160512,000000,35.0295,35.1609,33.6602,34.1276,212466.61041553,0
+AEIS.US,D,20160513,000000,34.0579,34.7405,34.0579,34.3926,273653.16497549,0
+AEIS.US,D,20160516,000000,34.4724,34.9099,34.1943,34.572,332680.253108,0
+AEIS.US,D,20160517,000000,34.4923,35.0772,32.9466,33.2347,287830.18248795,0
+AEIS.US,D,20160518,000000,33.125,34.4375,32.8679,33.9083,296087.73324604,0
+AEIS.US,D,20160519,000000,33.7689,34.4425,33.0363,33.442,180951.64637274,0
+AEIS.US,D,20160520,000000,33.7289,35.2437,33.7289,35.2248,398872.11368099,0
+AEIS.US,D,20160523,000000,35.2059,35.9882,35.2059,35.6134,228153.84956987,0
+AEIS.US,D,20160524,000000,35.6722,36.8401,35.6324,36.8113,271512.76446911,0
+AEIS.US,D,20160525,000000,36.7235,36.9398,36.1475,36.4954,222930.79066893,0
+AEIS.US,D,20160526,000000,37.0694,37.0694,36.2961,36.7924,152467.16030896,0
+AEIS.US,D,20160527,000000,36.7037,37.6942,36.7037,37.5267,170797.53820395,0
+AEIS.US,D,20160531,000000,37.6644,37.8816,37.3574,37.8317,261827.27657058,0
+AEIS.US,D,20160601,000000,37.7221,38.6837,37.5467,37.7819,331623.59969346,0
+AEIS.US,D,20160602,000000,37.5467,38.0311,37.497,37.9014,174584.63220819,0
+AEIS.US,D,20160603,000000,37.9713,38.1606,37.209,37.8417,144072.13422534,0
+AEIS.US,D,20160606,000000,38.0311,38.0809,37.6144,37.9414,154838.35880712,0
+AEIS.US,D,20160607,000000,37.9114,38.0809,37.2847,37.9314,150052.81262103,0
+AEIS.US,D,20160608,000000,38.0011,38.4974,37.7919,38.2901,145562.28647662,0
+AEIS.US,D,20160609,000000,38.2203,38.6837,38.051,38.5074,221963.44604251,0
+AEIS.US,D,20160610,000000,38.0011,38.4576,37.6644,37.8916,172352.91597463,0
+AEIS.US,D,20160613,000000,37.5467,38.041,37.4371,37.5367,112121.66440675,0
+AEIS.US,D,20160614,000000,37.6144,38.0311,37.3185,37.6743,174610.72241596,0
+AEIS.US,D,20160615,000000,37.8218,38.5074,37.8118,38.041,246121.97496471,0
+AEIS.US,D,20160616,000000,37.762,37.8517,37.169,37.5757,166880.99663039,0
+AEIS.US,D,20160617,000000,37.6644,37.7021,36.9298,37.1391,561434.1774565,0
+AEIS.US,D,20160620,000000,37.5757,38.32,37.5317,37.8816,129915.18610346,0
+AEIS.US,D,20160621,000000,37.8218,37.9613,37.4073,37.6144,105113.43321288,0
+AEIS.US,D,20160622,000000,37.6644,38.0609,37.5168,37.6544,123291.28373938,0
+AEIS.US,D,20160623,000000,37.9014,38.4177,37.9014,38.3987,271095.32114484,0
+AEIS.US,D,20160624,000000,36.9896,37.457,36.0978,36.4754,182756.88805627,0
+AEIS.US,D,20160627,000000,36.2273,36.5264,35.1062,35.2646,190795.68245691,0
+AEIS.US,D,20160628,000000,35.9015,35.9015,35.1461,35.4739,196604.76756307,0
+AEIS.US,D,20160629,000000,35.7321,36.1675,35.7221,36.0778,125942.45023626,0
+AEIS.US,D,20160630,000000,36.2572,37.6244,36.2273,37.6244,214901.02749405,0
+AEIS.US,D,20160701,000000,37.457,37.6144,36.9698,37.209,100185.3943536,0
+AEIS.US,D,20160705,000000,37.1491,37.1491,36.5254,36.9099,103932.34957667,0
+AEIS.US,D,20160706,000000,36.7137,37.189,36.3757,36.9996,125883.24553402,0
+AEIS.US,D,20160707,000000,37.1491,37.5417,36.8901,37.3873,108091.73077636,0
+AEIS.US,D,20160708,000000,38.1706,38.2503,37.3973,38.1008,272021.52352055,0
+AEIS.US,D,20160711,000000,38.1905,38.6937,38.0011,38.4676,230906.36648924,0
+AEIS.US,D,20160712,000000,38.34,38.9728,38.34,38.913,189310.54755329,0
+AEIS.US,D,20160713,000000,39.182,39.795,38.913,39.5458,184532.02565392,0
+AEIS.US,D,20160714,000000,38.7535,39.0734,37.6644,38.6937,217981.67894955,0
+AEIS.US,D,20160715,000000,38.9728,39.0126,38.1706,38.8233,179810.70151772,0
+AEIS.US,D,20160718,000000,39.2119,39.6953,38.8134,39.1622,109935.10430201,0
+AEIS.US,D,20160719,000000,39.2806,39.6106,38.9539,39.182,76776.457169928,0
+AEIS.US,D,20160720,000000,39.4491,39.785,39.3106,39.6455,126833.53117843,0
+AEIS.US,D,20160721,000000,39.6853,39.8847,39.0525,39.3306,163498.30084651,0
+AEIS.US,D,20160722,000000,39.1622,39.6653,38.8233,39.4392,136389.57150766,0
+AEIS.US,D,20160725,000000,39.5657,39.7451,39.2409,39.5956,164622.18671953,0
+AEIS.US,D,20160726,000000,39.8049,40.1726,39.6753,40.1526,168256.7533553,0
+AEIS.US,D,20160727,000000,40.4975,40.6071,40.1626,40.3799,151223.86156194,0
+AEIS.US,D,20160728,000000,40.5274,41.5289,39.4103,40.647,256650.37726801,0
+AEIS.US,D,20160729,000000,40.7665,41.0345,40.1428,40.3609,185962.97320295,0
+AEIS.US,D,20160801,000000,40.5473,40.7366,39.9942,40.6569,288747.35363791,0
+AEIS.US,D,20160802,000000,43.1553,43.1553,38.903,39.5558,339618.24143482,0
+AEIS.US,D,20160803,000000,39.6753,40.3849,39.4591,40.2125,290073.94035587,0
+AEIS.US,D,20160804,000000,40.3321,40.8363,40.2593,40.5772,155089.22618949,0
+AEIS.US,D,20160805,000000,40.637,41.2718,40.3999,41.2718,242027.81928444,0
+AEIS.US,D,20160808,000000,41.3814,41.8268,41.0745,41.7172,211634.7341756,0
+AEIS.US,D,20160809,000000,41.797,42.1836,41.7272,41.8767,122916.98960487,0
+AEIS.US,D,20160810,000000,41.8767,41.8967,40.9648,41.2918,210428.56380116,0
+AEIS.US,D,20160811,000000,41.1841,41.4212,40.9948,41.0048,126904.77751503,0
+AEIS.US,D,20160812,000000,40.9548,41.3316,40.648,41.3216,218297.77185134,0
+AEIS.US,D,20160815,000000,41.2519,41.5987,41.1144,41.5,86672.673669645,0
+AEIS.US,D,20160816,000000,41.3914,41.5787,40.8702,41.1941,151770.7524555,0
+AEIS.US,D,20160817,000000,41.2339,41.8468,40.7895,41.5588,152088.85229635,0
+AEIS.US,D,20160818,000000,41.4312,41.9464,41.2768,41.9067,194620.9083033,0
+AEIS.US,D,20160819,000000,42.0062,43.6117,41.9067,43.2549,310248.69524604,0
+AEIS.US,D,20160822,000000,47.0508,47.0508,42.8184,43.4133,391776.58063804,0
+AEIS.US,D,20160823,000000,43.7103,43.8997,43.0855,43.235,148689.09753047,0
+AEIS.US,D,20160824,000000,43.3446,43.532,43.1254,43.3935,205737.34375086,0
+AEIS.US,D,20160825,000000,43.4033,43.7153,43.1254,43.6017,163322.69367885,0
+AEIS.US,D,20160826,000000,43.492,43.6804,42.9181,43.2251,141021.58685572,0
+AEIS.US,D,20160829,000000,43.3636,43.83,43.2749,43.7004,159386.08271471,0
+AEIS.US,D,20160830,000000,43.8897,44.0073,43.3546,43.7004,94529.840085462,0
+AEIS.US,D,20160831,000000,43.6606,43.7701,42.9081,43.5519,146306.8608675,0
+AEIS.US,D,20160901,000000,43.4033,44.8195,43.3935,44.6033,443773.36124704,0
+AEIS.US,D,20160902,000000,44.939,45.0178,44.097,44.9889,268345.81463407,0
+AEIS.US,D,20160906,000000,45.1972,45.4303,44.5236,45.3955,314106.03211735,0
+AEIS.US,D,20160907,000000,45.5849,45.5949,44.653,45.2072,401107.84379267,0
+AEIS.US,D,20160908,000000,45.1872,45.1872,44.4339,45.1175,186830.97434595,0
+AEIS.US,D,20160909,000000,44.7418,44.8893,43.9575,44.1169,265859.21714003,0
+AEIS.US,D,20160912,000000,43.8797,44.6033,43.6217,44.5933,160852.15169728,0
+AEIS.US,D,20160913,000000,44.7517,45.0377,43.6606,43.78,287846.23800042,0
+AEIS.US,D,20160914,000000,43.9674,44.3152,43.1254,43.1553,194525.57869799,0
+AEIS.US,D,20160915,000000,43.3935,44.3651,42.952,44.3252,289619.36865902,0
+AEIS.US,D,20160916,000000,44.4936,44.959,43.7004,44.3651,354924.16216794,0
+AEIS.US,D,20160919,000000,44.682,45.1374,44.682,45.0687,174772.28101021,0
+AEIS.US,D,20160920,000000,45.4553,45.9835,45.1972,45.5102,388713.99163408,0
+AEIS.US,D,20160921,000000,45.5052,45.9296,45.24,45.8499,426885.97253544,0
+AEIS.US,D,20160922,000000,46.0691,46.7528,45.8499,46.5465,439458.44227028,0
+AEIS.US,D,20160923,000000,46.2685,46.6242,45.5251,45.7712,219083.48849292,0
+AEIS.US,D,20160926,000000,45.8599,46.2385,45.1672,45.5949,384537.55145239,0
+AEIS.US,D,20160927,000000,45.6646,46.8414,45.3268,46.8116,485666.20716371,0
+AEIS.US,D,20160928,000000,47.853,47.853,46.1788,46.3672,200249.36889413,0
+AEIS.US,D,20160929,000000,46.0991,47.1804,45.7931,46.6042,311049.46393056,0
+AEIS.US,D,20160930,000000,46.6342,47.1105,46.6142,46.9013,231891.77356719,0
+AEIS.US,D,20161003,000000,46.6242,47.4683,46.5265,46.8914,249611.03851871,0
+AEIS.US,D,20161004,000000,46.991,46.991,45.9098,46.4469,201278.92863139,0
+AEIS.US,D,20161005,000000,46.4768,46.9811,46.3572,46.8316,161443.19525015,0
+AEIS.US,D,20161006,000000,46.7627,48.1619,46.683,48.1221,418125.68354309,0
+AEIS.US,D,20161007,000000,47.9027,47.9027,47.0308,47.3786,163490.27309028,0
+AEIS.US,D,20161010,000000,47.575,47.8141,47.4663,47.575,89297.749958761,0
+AEIS.US,D,20161011,000000,47.6048,47.6048,46.4668,47.0308,243722.67931973,0
+AEIS.US,D,20161012,000000,46.7129,47.4285,46.5166,47.3786,153618.13985928,0
+AEIS.US,D,20161013,000000,46.7827,47.4385,45.0975,45.3268,384571.66941639,0
+AEIS.US,D,20161014,000000,45.0677,46.5565,45.0677,45.7323,172492.39823923,0
+AEIS.US,D,20161017,000000,45.6048,46.9013,45.6048,46.4069,336889.80778417,0
+AEIS.US,D,20161018,000000,46.8714,47.3098,46.3871,46.4169,295735.51544118,0
+AEIS.US,D,20161019,000000,46.2885,46.6671,46.0991,46.4867,253622.90969757,0
+AEIS.US,D,20161020,000000,46.3871,46.6042,46.0293,46.4169,164753.64122789,0
+AEIS.US,D,20161021,000000,45.9994,46.3672,45.7712,46.2685,130646.71539045,0
+AEIS.US,D,20161024,000000,46.4069,47.2998,46.4069,47.0807,236880.02059822,0
+AEIS.US,D,20161025,000000,47.2501,47.4952,46.9212,47.1804,192521.65004762,0
+AEIS.US,D,20161026,000000,47.1604,47.7344,46.9122,47.1704,308481.58540462,0
+AEIS.US,D,20161027,000000,47.6347,47.7743,46.8514,46.9112,344720.88399221,0
+AEIS.US,D,20161028,000000,46.9112,47.7643,46.7478,46.9311,247315.10023526,0
+AEIS.US,D,20161031,000000,46.8614,47.4663,46.4668,47.28,320221.17542999,0
+AEIS.US,D,20161101,000000,48.1918,50.3404,47.0408,47.5949,764452.11878247,0
+AEIS.US,D,20161102,000000,47.7543,48.7957,47.7144,48.6363,459707.45390562,0
+AEIS.US,D,20161103,000000,48.4868,48.5665,45.9795,46.129,540014.11688025,0
+AEIS.US,D,20161104,000000,46.0193,47.5351,46.0193,46.7129,477722.74236834,0
+AEIS.US,D,20161107,000000,47.4085,49.1624,47.2661,48.984,425612.56970253,0
+AEIS.US,D,20161108,000000,49.004,49.4086,48.4359,49.1235,241110.6481345,0
+AEIS.US,D,20161109,000000,48.3871,49.4086,47.4763,49.3189,358106.16404593,0
+AEIS.US,D,20161110,000000,50.0643,50.4839,48.8157,49.1624,404507.59855855,0
+AEIS.US,D,20161111,000000,49.3089,50.8736,48.7658,50.8376,370470.91558817,0
+AEIS.US,D,20161114,000000,51.4017,51.7395,50.421,51.0638,469164.15075143,0
+AEIS.US,D,20161115,000000,51.0339,52.0364,50.8376,51.9368,256362.38151304,0
+AEIS.US,D,20161116,000000,51.9368,52.7111,51.7395,52.7012,278920.37653571,0
+AEIS.US,D,20161117,000000,53.0081,53.7505,52.5318,53.6031,262109.25150837,0
+AEIS.US,D,20161118,000000,53.8402,53.91,53.1467,53.8601,348900.33458248,0
+AEIS.US,D,20161121,000000,54.5149,54.5149,53.018,53.9498,285504.14011863,0
+AEIS.US,D,20161122,000000,53.9997,54.9116,53.7206,54.8119,268152.14501489,0
+AEIS.US,D,20161123,000000,54.6823,55.1686,54.3265,54.8119,190000.93458958,0
+AEIS.US,D,20161125,000000,54.9403,55.2533,54.8119,55.06,102133.12871032,0
+AEIS.US,D,20161128,000000,55.2274,55.5542,54.9703,55.307,297235.70238777,0
+AEIS.US,D,20161129,000000,55.307,55.9749,55.065,55.7825,236605.06994715,0
+AEIS.US,D,20161130,000000,56.0714,56.1851,54.5826,54.7221,245621.2436695,0
+AEIS.US,D,20161201,000000,54.5248,55.2872,51.2033,51.6399,737201.90023995,0
+AEIS.US,D,20161202,000000,51.6498,53.1764,51.1356,53.018,266451.26416242,0
+AEIS.US,D,20161205,000000,53.3141,53.7106,52.8735,53.334,336907.8702357,0
+AEIS.US,D,20161206,000000,53.6708,54.176,51.9567,52.5616,348284.20429139,0
+AEIS.US,D,20161207,000000,52.3733,53.7405,52.2687,53.5731,638362.15852538,0
+AEIS.US,D,20161208,000000,53.6528,54.8716,53.4137,54.7819,350510.9031773,0
+AEIS.US,D,20161209,000000,55.0102,55.2473,52.8487,53.028,352508.8110105,0
+AEIS.US,D,20161212,000000,53.048,53.1904,52.0354,52.2537,228973.68417546,0
+AEIS.US,D,20161213,000000,52.2338,53.044,51.6598,51.9567,298504.08787301,0
+AEIS.US,D,20161214,000000,51.6598,53.2154,51.6598,52.2338,252312.37849207,0
+AEIS.US,D,20161215,000000,52.2637,54.0594,52.2238,53.623,336138.20910658,0
+AEIS.US,D,20161216,000000,53.87,53.92,52.7211,52.8985,493186.20781761,0
+AEIS.US,D,20161219,000000,53.4037,54.3554,53.2453,53.9797,273906.03929691,0
+AEIS.US,D,20161220,000000,54.3754,55.317,53.7804,55.2473,425930.66954338,0
+AEIS.US,D,20161221,000000,54.9903,56.22,54.8467,55.6639,319635.14922478,0
+AEIS.US,D,20161222,000000,55.8522,56.48,55.2922,55.5044,356408.29360205,0
+AEIS.US,D,20161223,000000,55.347,55.6439,54.8218,55.4745,131962.2639436,0
+AEIS.US,D,20161227,000000,55.7037,56.485,55.5442,56.4063,208632.3533434,0
+AEIS.US,D,20161228,000000,56.506,56.7839,54.7919,54.9403,252768.95712797,0
+AEIS.US,D,20161229,000000,54.8516,55.2772,54.196,54.9803,192570.82005457,0
+AEIS.US,D,20161230,000000,55.1586,55.346,54.0096,54.2657,310930.05105656,0
+AEIS.US,D,20170103,000000,54.5537,55.1576,53.3141,54.3155,278427.67299675,0
+AEIS.US,D,20170104,000000,54.196,55.7137,54.0206,55.5343,420828.02698597,0
+AEIS.US,D,20170105,000000,57.1716,57.4666,55.1886,55.4447,257369.86492063,0
+AEIS.US,D,20170106,000000,55.2872,55.5542,54.4651,55.1297,240365.07027409,0
+AEIS.US,D,20170109,000000,55.3968,55.8123,54.9703,55.5343,212687.37371202,0
+AEIS.US,D,20170110,000000,55.4267,56.1003,55.015,55.8123,216683.1893784,0
+AEIS.US,D,20170111,000000,56.0416,56.9534,55.5842,56.9036,242379.03361976,0
+AEIS.US,D,20170112,000000,57.3679,57.3679,55.8822,56.8836,276094.6063407,0
+AEIS.US,D,20170113,000000,57.0531,57.7995,56.9634,57.4368,355643.64982058,0
+AEIS.US,D,20170117,000000,56.8139,56.9634,55.2673,55.614,344379.70435219,0
+AEIS.US,D,20170118,000000,56.0016,57.1517,55.8123,56.3963,301527.54156534,0
+AEIS.US,D,20170119,000000,56.7641,57.2594,56.0016,56.3365,296589.46801078,0
+AEIS.US,D,20170120,000000,56.3365,56.7042,56.0516,56.2,164849.97430272,0
+AEIS.US,D,20170123,000000,56.2688,57.0032,56.0416,56.1203,235894.61352027,0
+AEIS.US,D,20170124,000000,56.3465,57.6758,56.19,57.3978,287586.33939229,0
+AEIS.US,D,20170125,000000,58.0635,58.4781,57.8852,58.2698,317461.63422393,0
+AEIS.US,D,20170126,000000,58.3486,58.6177,58.0147,58.2399,188009.04757356,0
+AEIS.US,D,20170127,000000,58.5081,59.0143,58.1214,58.8468,300992.69230612,0
+AEIS.US,D,20170130,000000,58.8768,59.2913,57.5065,59.082,625538.82140817,0
+AEIS.US,D,20170131,000000,62.9395,62.9865,55.5742,58.3197,1546712.8113046,0
+AEIS.US,D,20170201,000000,59.0432,60.4613,58.3486,59.2714,627201.57041852,0
+AEIS.US,D,20170202,000000,59.0531,61.403,58.3486,60.7293,565397.88209794,0
+AEIS.US,D,20170203,000000,60.8269,62.1962,60.817,61.1549,450615.01649902,0
+AEIS.US,D,20170206,000000,61.4239,61.9481,60.0536,60.6505,625420.41200369,0
+AEIS.US,D,20170207,000000,60.6904,61.7388,60.6495,61.0752,448716.45214924,0
+AEIS.US,D,20170208,000000,61.4538,61.4837,60.3546,60.9565,391726.40716156,0
+AEIS.US,D,20170209,000000,61.0253,61.9819,61.0253,61.4538,265881.29346967,0
+AEIS.US,D,20170210,000000,61.7188,62.4244,60.9366,61.4438,253720.24624193,0
+AEIS.US,D,20170213,000000,61.9481,62.3846,61.404,61.689,292047.76492036,0
+AEIS.US,D,20170214,000000,61.5036,61.5225,60.9066,61.394,200262.41399803,0
+AEIS.US,D,20170215,000000,61.384,62.0666,60.9565,61.9769,371375.04163421,0
+AEIS.US,D,20170216,000000,61.9769,62.1065,60.6307,61.2446,388034.64276262,0
+AEIS.US,D,20170217,000000,61.2346,61.2546,60.3027,61.0153,342198.1615951,0
+AEIS.US,D,20170221,000000,61.1449,62.7104,61.0552,62.2361,420132.62260205,0
+AEIS.US,D,20170222,000000,62.6606,62.7403,61.2644,61.7188,289475.8725163,0
+AEIS.US,D,20170223,000000,61.5515,61.7488,60.812,61.1149,270534.38167786,0
+AEIS.US,D,20170224,000000,60.4613,61.9282,60.3127,61.8285,329104.89117447,0
+AEIS.US,D,20170227,000000,62.1663,62.9297,61.8882,62.4543,361706.61271769,0
+AEIS.US,D,20170228,000000,62.4941,63.2366,61.4737,61.5515,242953.01819062,0
+AEIS.US,D,20170301,000000,62.3946,62.9376,62.1365,62.6208,392321.46459255,0
+AEIS.US,D,20170302,000000,62.6506,62.9825,61.7687,61.8684,189942.73335687,0
+AEIS.US,D,20170303,000000,61.8584,62.1563,61.1747,61.5713,208249.02798314,0
+AEIS.US,D,20170306,000000,61.9282,62.1065,61.2346,61.8085,348986.63296203,0
+AEIS.US,D,20170307,000000,61.8485,62.3946,61.7886,62.0866,313984.61230429,0
+AEIS.US,D,20170308,000000,62.4543,62.7602,61.9282,61.9969,387097.40222209,0
+AEIS.US,D,20170309,000000,61.8085,62.7503,61.7288,62.5041,253371.03884566,0
+AEIS.US,D,20170310,000000,63.0183,64.1783,62.552,64.0588,475043.47872464,0
+AEIS.US,D,20170313,000000,64.6447,66.7703,64.4254,66.567,739911.26796954,0
+AEIS.US,D,20170314,000000,66.4485,66.4485,64.6447,65.8724,364234.35246245,0
+AEIS.US,D,20170315,000000,66.1993,67.7579,66.002,67.5886,396743.75480896,0
+AEIS.US,D,20170316,000000,67.7678,69.3723,67.6483,67.6881,610942.35363238,0
+AEIS.US,D,20170317,000000,67.6184,68.8651,67.3393,68.0131,791100.2556073,0
+AEIS.US,D,20170320,000000,68.3708,69.5317,67.6184,69.1631,444336.30765307,0
+AEIS.US,D,20170321,000000,69.3823,70.0151,64.6837,64.9208,1104680.4696912,0
+AEIS.US,D,20170322,000000,64.6148,65.6163,63.5236,64.8131,1091958.4829965,0
+AEIS.US,D,20170323,000000,64.6048,66.0817,64.5251,65.3273,344096.72594488,0
+AEIS.US,D,20170324,000000,65.8724,66.9637,65.437,65.8635,327356.84725412,0
+AEIS.US,D,20170327,000000,65.1799,66.279,64.0787,65.724,353447.05502056,0
+AEIS.US,D,20170328,000000,65.6064,66.4286,65.14,66.1595,357752.94277155,0
+AEIS.US,D,20170329,000000,66.1595,66.2193,65.3173,66.2093,274250.22934553,0
+AEIS.US,D,20170330,000000,66.5371,67.9732,66.5371,67.738,450322.00339641,0
+AEIS.US,D,20170331,000000,67.6483,68.6199,67.1609,67.9532,493780.26177906,0
+AEIS.US,D,20170403,000000,68.7096,68.9338,67.2009,67.6881,524609.85613322,0
+AEIS.US,D,20170404,000000,67.4191,68.1915,66.6767,67.2009,359746.83672663,0
+AEIS.US,D,20170405,000000,67.0712,68.0031,66.0996,66.1893,369621.98036622,0
+AEIS.US,D,20170406,000000,66.0897,66.4683,64.9108,66.0717,359283.23380401,0
+AEIS.US,D,20170407,000000,65.6751,66.3687,65.6463,66.1196,278647.4328237,0
+AEIS.US,D,20170410,000000,66.4086,67.0514,65.7937,66.1396,204268.2643597,0
+AEIS.US,D,20170411,000000,65.9422,66.2093,64.6837,65.8724,348854.17498414,0
+AEIS.US,D,20170412,000000,65.7937,65.9821,64.6247,64.7733,233604.696054,0
+AEIS.US,D,20170413,000000,64.585,65.3573,63.702,63.8814,335168.85754111,0
+AEIS.US,D,20170417,000000,64.0188,65.2975,64,65.1699,282643.24849009,0
+AEIS.US,D,20170418,000000,64.9108,65.3573,64.5012,65.1699,198507.34579096,0
+AEIS.US,D,20170419,000000,65.7937,67.3692,65.6313,66.5123,436603.5714589,0
+AEIS.US,D,20170420,000000,67.0015,68.3907,66.9537,68.3209,394356.50079833,0
+AEIS.US,D,20170421,000000,68.1815,68.3907,67.0812,67.8935,301575.70810276,0
+AEIS.US,D,20170424,000000,69.0335,70.5223,68.8851,70.5033,497575.38353954,0
+AEIS.US,D,20170425,000000,71.1362,71.789,69.8964,71.6016,420340.34079465,0
+AEIS.US,D,20170426,000000,71.5916,72.048,70.4386,71.8597,299134.26673753,0
+AEIS.US,D,20170427,000000,72.6031,75.0606,72.6031,74.3769,623411.46600567,0
+AEIS.US,D,20170428,000000,74.4168,74.6988,73.0206,73.1482,356870.89305514,0
+AEIS.US,D,20170501,000000,73.7631,74.0701,71.2059,73.4052,961884.74870735,0
+AEIS.US,D,20170502,000000,70.2741,73.6834,67.5686,73.3755,1074636.5919786,0
+AEIS.US,D,20170503,000000,73.3855,73.783,71.9593,72.6629,570198.48032697,0
+AEIS.US,D,20170504,000000,72.8113,73.6834,72.1078,73.6345,475069.56893241,0
+AEIS.US,D,20170505,000000,73.783,73.9913,72.3839,73.8926,235972.88414357,0
+AEIS.US,D,20170508,000000,73.8329,74.9131,73.7332,74.0701,415694.27687317,0
+AEIS.US,D,20170509,000000,74.0889,75.8827,74.0741,75.0107,399596.61868127,0
+AEIS.US,D,20170510,000000,75.5379,77.6266,75.1204,77.5599,664483.47384724,0
+AEIS.US,D,20170511,000000,77.4902,78.2236,76.7358,77.9556,349884.7381909,0
+AEIS.US,D,20170512,000000,77.7063,77.8459,76.6371,76.9043,349154.21237346,0
+AEIS.US,D,20170515,000000,77.0138,78.5295,76.944,77.9056,331713.91195111,0
+AEIS.US,D,20170516,000000,78.3033,78.7876,77.3705,78.5016,385261.05298315,0
+AEIS.US,D,20170517,000000,77.2908,77.4492,74.0013,74.0211,649128.38310716,0
+AEIS.US,D,20170518,000000,73.7531,76.072,72.6629,75.518,497673.72355343,0
+AEIS.US,D,20170519,000000,76.0621,76.7069,75.4034,75.508,379212.13865945,0
+AEIS.US,D,20170522,000000,75.785,77.1334,75.508,76.9141,295732.50503261,0
+AEIS.US,D,20170523,000000,77.1334,77.1334,75.1104,76.4388,330128.43009454,0
+AEIS.US,D,20170524,000000,76.8046,77.1932,76.0323,77.0437,268347.82157313,0
+AEIS.US,D,20170525,000000,77.3507,77.4952,75.7651,76.112,362158.17400596,0
+AEIS.US,D,20170526,000000,75.7651,76.8443,75.3287,76.7746,344862.37319587,0
+AEIS.US,D,20170530,000000,76.7846,77.0048,75.7253,76.4687,342640.6916576,0
+AEIS.US,D,20170531,000000,76.924,76.964,75.4483,76.2504,283736.02680769,0
+AEIS.US,D,20170601,000000,76.2804,77.4502,75.8627,77.4204,359489.94852708,0
+AEIS.US,D,20170602,000000,77.4502,79.4514,77.4502,78.6979,336773.40531875,0
+AEIS.US,D,20170605,000000,78.8175,80.1121,78.6382,78.8375,212094.3232201,0
+AEIS.US,D,20170606,000000,78.4219,80.3044,77.7163,79.4912,238218.64895054,0
+AEIS.US,D,20170607,000000,79.8878,81.4644,79.5818,81.3258,312475.39413194,0
+AEIS.US,D,20170608,000000,81.5022,84.458,81.0289,84.3793,450221.65644346,0
+AEIS.US,D,20170609,000000,84.6752,85.4884,78.4518,79.9775,977580.01561793,0
+AEIS.US,D,20170612,000000,78.6582,78.678,72.0092,77.4602,1446237.4142569,0
+AEIS.US,D,20170613,000000,78.2335,79.8878,76.8244,77.5699,472733.49186778,0
+AEIS.US,D,20170614,000000,77.7363,77.7363,73.206,74.5862,511029.9029908,0
+AEIS.US,D,20170615,000000,72.5233,72.931,70.8183,71.462,1026739.9878671,0
+AEIS.US,D,20170616,000000,71.1661,72.8363,70.64,71.2259,593312.39746897,0
+AEIS.US,D,20170619,000000,71.8597,73.0505,71.1661,71.8995,406242.59737501,0
+AEIS.US,D,20170620,000000,71.9493,72.6429,69.1929,69.9254,686099.21098174,0
+AEIS.US,D,20170621,000000,69.452,70.2144,69.0035,69.4022,557724.35060602,0
+AEIS.US,D,20170622,000000,69.3523,69.6264,66.854,67.9034,692851.55744558,0
+AEIS.US,D,20170623,000000,67.6683,69.3623,67.3105,68.4405,629050.96476135,0
+AEIS.US,D,20170626,000000,68.7096,69.2925,66.6368,67.738,524933.97679125,0
+AEIS.US,D,20170627,000000,67.2905,67.4989,65.1799,65.1988,513039.85245835,0
+AEIS.US,D,20170628,000000,65.6413,68.2412,64.4264,68.2015,675143.33065889,0
+AEIS.US,D,20170629,000000,67.7081,68.1226,63.2465,64.595,832604.75881606,0
+AEIS.US,D,20170630,000000,64.8131,65.7787,64.0886,64.1185,344968.74096599,0
+AEIS.US,D,20170703,000000,64.3657,65.2376,63.712,63.9601,299259.70042872,0
+AEIS.US,D,20170705,000000,63.0981,65.7638,63.0981,65.2177,609446.18056392,0
+AEIS.US,D,20170706,000000,64.3757,65.729,63.5386,64.7634,505024.13785687,0
+AEIS.US,D,20170707,000000,65.724,66.7563,65.1001,66.3786,439942.11458348,0
+AEIS.US,D,20170710,000000,66.0817,68.1715,65.9821,67.7579,623445.58396969,0
+AEIS.US,D,20170711,000000,67.6881,69.472,67.5386,68.4605,578655.72152141,0
+AEIS.US,D,20170712,000000,69.3723,71.0365,69.181,70.2144,556307.45163039,0
+AEIS.US,D,20170713,000000,70.3141,70.5303,69.3623,69.9751,316913.73986083,0
+AEIS.US,D,20170714,000000,70.3838,71.0167,69.3922,70.9577,360473.34866597,0
+AEIS.US,D,20170717,000000,71.1362,71.6116,70.3738,71.3853,311267.21681846,0
+AEIS.US,D,20170718,000000,71.2159,72.7416,70.4336,72.6629,471191.15920097,0
+AEIS.US,D,20170719,000000,73.1482,75.4483,73.0994,75.4383,621596.18962686,0
+AEIS.US,D,20170720,000000,75.6266,75.8727,74.4368,75.1004,490098.53207541,0
+AEIS.US,D,20170721,000000,75.1601,75.1601,73.3855,74.3471,351825.44826092,0
+AEIS.US,D,20170724,000000,73.9913,74.923,73.8428,74.3371,377021.56467659,0
+AEIS.US,D,20170725,000000,74.4468,74.4468,72.9509,73.9126,325725.20579918,0
+AEIS.US,D,20170726,000000,74.1677,75.4881,74.0611,74.6948,345630.02738592,0
+AEIS.US,D,20170727,000000,75.0705,75.1204,71.8099,72.6629,477481.90968127,0
+AEIS.US,D,20170728,000000,72.2762,73.206,71.2159,71.5319,396278.14494728,0
+AEIS.US,D,20170731,000000,71.75,72.622,71.3753,71.8995,553923.20802836,0
+AEIS.US,D,20170801,000000,74.3171,75.2091,69.4999,71.75,987751.18276872,0
+AEIS.US,D,20170802,000000,71.9394,72.3241,69.2128,70.0351,538468.77380486,0
+AEIS.US,D,20170803,000000,69.9554,70.9479,67.8078,67.9233,527942.37844062,0
+AEIS.US,D,20170804,000000,67.4889,69.2128,66.7803,68.6997,632471.79238735,0
+AEIS.US,D,20170807,000000,69.0435,71.0315,68.7395,70.7197,468122.54937983,0
+AEIS.US,D,20170808,000000,70.591,71.7113,69.9652,70.0948,437586.97159779,0
+AEIS.US,D,20170809,000000,69.1231,70.4735,68.5601,69.5915,497792.13295791,0
+AEIS.US,D,20170810,000000,68.9937,69.8667,68.6498,68.8361,477623.39888493,0
+AEIS.US,D,20170811,000000,68.895,70.7396,68.8461,70.5413,346071.55397889,0
+AEIS.US,D,20170814,000000,71.482,72.0779,71.1462,71.9693,364136.01244856,0
+AEIS.US,D,20170815,000000,72.2175,72.4536,71.1162,71.2059,240596.87173541,0
+AEIS.US,D,20170816,000000,71.4521,72.6429,71.1262,71.7999,239509.11076545,0
+AEIS.US,D,20170817,000000,71.2956,72.0042,69.6892,69.749,219323.31771047,0
+AEIS.US,D,20170818,000000,69.6015,70.7884,69.6015,70.4536,288169.35518892,0
+AEIS.US,D,20170821,000000,70.4636,70.8482,68.6399,69.482,244787.36049051,0
+AEIS.US,D,20170822,000000,69.9454,71.8995,69.6992,71.76,265273.19093481,0
+AEIS.US,D,20170823,000000,70.898,71.2657,69.6992,69.9064,232196.82830414,0
+AEIS.US,D,20170824,000000,70.3141,71.0564,69.6314,70.601,214342.09496613,0
+AEIS.US,D,20170825,000000,71.0664,71.0664,69.4022,69.9154,209920.80821925,0
+AEIS.US,D,20170828,000000,70.2044,70.5313,69.6015,70.5033,232384.47710615,0
+AEIS.US,D,20170829,000000,69.5517,71.5916,69.3823,71.2359,286008.88529196,0
+AEIS.US,D,20170830,000000,71.2359,72.6429,71.1561,72.4138,165133.95617957,0
+AEIS.US,D,20170831,000000,72.7815,73.216,72.2175,72.8911,247277.97186268,0
+AEIS.US,D,20170901,000000,73.3455,74.0791,72.6529,73.9026,227505.60825383,0
+AEIS.US,D,20170905,000000,73.7132,73.8488,71.3863,72.3839,281326.6964674,0
+AEIS.US,D,20170906,000000,72.5732,73.0605,71.2856,72.2175,382231.57847365,0
+AEIS.US,D,20170907,000000,72.3142,73.1871,71.6463,73.0306,205107.16488634,0
+AEIS.US,D,20170908,000000,72.5433,72.5513,70.8581,70.9379,222552.48265632,0
+AEIS.US,D,20170911,000000,71.8896,73.6345,71.8597,73.3355,274854.31800227,0
+AEIS.US,D,20170912,000000,73.4552,74.5315,73.2359,74.4268,247796.76560941,0
+AEIS.US,D,20170913,000000,74.0411,74.7147,73.1083,74.3171,192177.45999901,0
+AEIS.US,D,20170914,000000,73.9514,75.4881,73.9514,74.6162,197653.39322139,0
+AEIS.US,D,20170915,000000,74.3072,75.3984,73.8229,75.1104,415226.66007242,0
+AEIS.US,D,20170918,000000,75.1104,77.7862,75.1104,77.6266,439749.44843382,0
+AEIS.US,D,20170919,000000,77.6266,78.1538,76.2215,76.4488,561912.83242207,0
+AEIS.US,D,20170920,000000,76.3899,76.4886,73.1482,73.7332,386189.2622979,0
+AEIS.US,D,20170921,000000,73.783,73.9714,72.058,73.1961,374083.40589429,0
+AEIS.US,D,20170922,000000,73.0795,75.6854,72.8811,75.4681,315744.69785899,0
+AEIS.US,D,20170925,000000,75.1791,75.2559,72.6829,73.0008,351120.0091817,0
+AEIS.US,D,20170926,000000,73.4552,73.6834,71.1063,71.79,396823.02890179,0
+AEIS.US,D,20170927,000000,72.6928,76.924,72.5433,76.2504,578124.88614032,0
+AEIS.US,D,20170928,000000,76.2305,77.6666,75.1504,77.6266,403413.81677141,0
+AEIS.US,D,20170929,000000,77.8759,80.137,77.5299,80.0473,493369.8427415,0
+AEIS.US,D,20171002,000000,81.1384,82.4549,80.4041,82.3363,651441.38037261,0
+AEIS.US,D,20171003,000000,82.3563,83,80.8296,82.0403,446782.76636593,0
+AEIS.US,D,20171004,000000,82.108,82.5934,81.276,81.9307,261346.61466596,0
+AEIS.US,D,20171005,000000,82.2067,82.5635,81.1674,82.3363,337031.29698782,0
+AEIS.US,D,20171006,000000,81.9706,83.2581,81.4824,82.5536,293448.6083835,0
+AEIS.US,D,20171009,000000,82.5536,83.3269,82.5047,83.1486,195810.01969572,0
+AEIS.US,D,20171010,000000,83.8042,84.1501,82.138,83.3678,221995.55706747,0
+AEIS.US,D,20171011,000000,82.9323,84.1799,82.9123,83.7842,193959.62188337,0
+AEIS.US,D,20171012,000000,83.7545,85.884,83.7145,85.3409,491884.70783788,0
+AEIS.US,D,20171013,000000,86.45,87.8672,85.5781,87.5891,473277.37235276,0
+AEIS.US,D,20171016,000000,88.2149,89.0779,87.0051,88.3613,439794.60456265,0
+AEIS.US,D,20171017,000000,87.8871,88.9574,87.599,88.5807,302037.30408631,0
+AEIS.US,D,20171018,000000,88.9175,89.7406,87.2233,89.5423,443656.95878162,0
+AEIS.US,D,20171019,000000,88.7002,89.3629,86.2328,88.9972,427639.57815208,0
+AEIS.US,D,20171020,000000,90.0965,90.3346,89.2045,89.4228,419668.0162099,0
+AEIS.US,D,20171023,000000,90.0286,90.6624,88.6923,89.2344,443334.84506265,0
+AEIS.US,D,20171024,000000,89.6211,91.2853,89.5124,90.7721,354253.84452226,0
+AEIS.US,D,20171025,000000,90.4831,90.9485,87.9469,89.9788,334488.50520011,0
+AEIS.US,D,20171026,000000,90.3346,91.2055,89.4238,90.6226,415190.53516937,0
+AEIS.US,D,20171027,000000,91.9798,93.5276,90.0565,93.4179,598447.15105132,0
+AEIS.US,D,20171030,000000,93.4776,94.1612,91.1876,92.813,661407.83973938,0
+AEIS.US,D,20171031,000000,89.4526,90.2748,80.3891,83.9706,1978312.0802199,0
+AEIS.US,D,20171101,000000,85.022,85.6947,79.9576,81.2561,915346.84233874,0
+AEIS.US,D,20171102,000000,81.2461,82.6832,80.3044,82.5735,534090.63624774,0
+AEIS.US,D,20171103,000000,82.6234,83.5063,81.9407,82.4649,455924.37377949,0
+AEIS.US,D,20171106,000000,82.3164,84.0603,81.5331,84.0006,401281.44402126,0
+AEIS.US,D,20171107,000000,83.9606,85.4197,83.7145,84.3095,358348.00020253,0
+AEIS.US,D,20171108,000000,83.8909,86.6074,83.5063,86.5677,469695.98960204,0
+AEIS.US,D,20171109,000000,85.8541,86.2627,82.0204,83.7545,447313.60174703,0
+AEIS.US,D,20171110,000000,82.7229,85.1715,82.2666,82.9223,294263.42564145,0
+AEIS.US,D,20171113,000000,82.2666,83.1983,81.7314,82.8526,363431.57683887,0
+AEIS.US,D,20171114,000000,82.2766,83.0688,81.2261,81.7414,400961.33724136,0
+AEIS.US,D,20171115,000000,81.1285,81.7513,78.2066,80.3941,515742.19590123,0
+AEIS.US,D,20171116,000000,81.0587,83.1386,81.0587,82.3762,401879.51186084,0
+AEIS.US,D,20171117,000000,82.6234,83.1186,81.1086,81.306,484269.37757867,0
+AEIS.US,D,20171120,000000,81.9706,83.5112,81.5022,83.1883,292744.17277381,0
+AEIS.US,D,20171121,000000,83.1086,85.1715,83.1086,84.8525,356590.92505642,0
+AEIS.US,D,20171122,000000,85.1217,85.5981,82.5436,82.8526,209387.96589909,0
+AEIS.US,D,20171124,000000,83.278,84.7231,83.278,84.3991,184594.24076474,0
+AEIS.US,D,20171127,000000,84.0006,84.3793,82.5247,82.5247,255515.45323016,0
+AEIS.US,D,20171128,000000,83,83.595,82.416,82.7629,223987.44408348,0
+AEIS.US,D,20171129,000000,82.9802,83.7045,74.6948,75.2788,766454.04049378,0
+AEIS.US,D,20171130,000000,75.825,76.4687,73.6046,74.3072,612771.67858462,0
+AEIS.US,D,20171201,000000,73.9514,74.0879,69.4919,71.9095,911685.18202567,0
+AEIS.US,D,20171204,000000,72.6131,73.5847,68.9648,69.6214,684279.92072478,0
+AEIS.US,D,20171205,000000,69.0834,72.0281,68.4087,69.778,473039.55007428,0
+AEIS.US,D,20171206,000000,69.2328,71.0216,69.1331,70.4835,344331.53781477,0
+AEIS.US,D,20171207,000000,71.2956,71.8198,70.6697,71.2757,347097.09983801,0
+AEIS.US,D,20171208,000000,72.1377,72.1377,69.5317,69.8167,441473.40908547,0
+AEIS.US,D,20171211,000000,68.3708,70.2044,67.7778,69.5717,594604.86622295,0
+AEIS.US,D,20171212,000000,69.4222,69.482,68.0031,68.4206,389497.70133659,0
+AEIS.US,D,20171213,000000,68.6399,69.8766,68.5282,69.0335,321025.95799264,0
+AEIS.US,D,20171214,000000,69.0335,70.4835,68.5801,68.8063,357365.60353318,0
+AEIS.US,D,20171215,000000,69.0435,71.6016,68.4505,70.7684,646073.82185943,0
+AEIS.US,D,20171218,000000,70.8083,71.76,70.64,71.2558,396149.70084751,0
+AEIS.US,D,20171219,000000,71.0964,71.9992,70.2244,70.4137,303066.86382356,0
+AEIS.US,D,20171220,000000,71.2359,71.5617,70.0549,70.4934,184009.21802906,0
+AEIS.US,D,20171221,000000,70.4835,71.2359,69.1431,69.8766,290402.07489201,0
+AEIS.US,D,20171222,000000,69.8167,70.2044,69.1032,69.6593,144880.9306661,0
+AEIS.US,D,20171226,000000,68.8751,69.2925,67.7181,68.1615,373153.18964045,0
+AEIS.US,D,20171227,000000,68.1915,69.0325,67.7978,68.3309,232573.1293777,0
+AEIS.US,D,20171228,000000,68.6399,68.8261,67.9233,68.2015,187254.43848739,0
+AEIS.US,D,20171229,000000,67.7181,68.5004,66.7953,66.884,413958.27458717,0
+AEIS.US,D,20180102,000000,67.4489,69.2727,67.0215,68.7964,452175.41161735,0
+AEIS.US,D,20180103,000000,69.1929,69.6494,67.9931,68.311,504583.61473343,0
+AEIS.US,D,20180104,000000,68.2911,68.7964,66.6567,67.3593,850918.07772904,0
+AEIS.US,D,20180105,000000,67.4889,71.3953,67.2109,71.2159,666734.25600186,0
+AEIS.US,D,20180108,000000,71.1661,71.9892,70.3938,71.0067,511264.7148607,0
+AEIS.US,D,20180109,000000,71.3156,71.4471,68.2712,68.3907,526606.7604969,0
+AEIS.US,D,20180110,000000,67.728,68.5004,66.854,67.6683,592996.30456719,0
+AEIS.US,D,20180111,000000,68.1915,70.2991,68.1915,69.9851,526136.13328757,0
+AEIS.US,D,20180112,000000,70.334,71.4132,69.7191,70.601,463229.6319541,0
+AEIS.US,D,20180116,000000,71.2956,71.9493,70.5513,71.2059,444695.54974462,0
+AEIS.US,D,20180117,000000,71.9892,74.3571,71.5916,74.3471,660680.32433051,0
+AEIS.US,D,20180118,000000,74.3371,76.112,74.2474,74.9131,608283.15937926,0
+AEIS.US,D,20180119,000000,75.1204,77.0636,74.7247,76.8443,600089.83067107,0
+AEIS.US,D,20180122,000000,76.6471,76.971,75.5967,75.9425,514256.05752807,0
+AEIS.US,D,20180123,000000,76.3701,76.5683,75.508,76.4189,326807.94942149,0
+AEIS.US,D,20180124,000000,76.4986,76.5683,73.2458,74.1088,428367.09356095,0
+AEIS.US,D,20180125,000000,75.3386,75.3386,71.2159,71.4521,403411.80983235,0
+AEIS.US,D,20180126,000000,72.2175,73.0994,71.77,73.0008,328959.3880927,0
+AEIS.US,D,20180129,000000,72.921,73.7631,71.1761,73.5049,485960.22373584,0
+AEIS.US,D,20180130,000000,72.0879,73.7332,71.2459,71.6116,580382.69258164,0
+AEIS.US,D,20180131,000000,72.1078,74.8334,68.6,70.5033,776743.61704905,0
+AEIS.US,D,20180201,000000,70.0051,73.1482,70.0051,72.1775,475073.58281051,0
+AEIS.US,D,20180202,000000,71.3355,72.1577,68.7096,69.0734,427290.37075581,0
+AEIS.US,D,20180205,000000,67.8735,69.183,65.0713,65.417,730280.97089514,0
+AEIS.US,D,20180206,000000,63.6921,66.9915,62.7802,66.4386,595165.80568993,0
+AEIS.US,D,20180207,000000,65.9721,66.6368,63.9302,64.2082,538415.58991979,0
+AEIS.US,D,20180208,000000,64.278,64.9208,61.689,61.8485,584512.97316497,0
+AEIS.US,D,20180209,000000,62.9885,64.6936,61.4239,63.9302,725711.1706579,0
+AEIS.US,D,20180212,000000,64.575,65.2078,63.5984,64.585,454671.04033717,0
+AEIS.US,D,20180213,000000,64.3757,64.4953,62.9098,63.7917,468188.77836878,0
+AEIS.US,D,20180214,000000,63.3262,65.5466,63.2964,65.1599,377618.62904663,0
+AEIS.US,D,20180215,000000,65.8535,66.2492,64.0488,66.0717,299679.15069204,0
+AEIS.US,D,20180216,000000,65.7737,66.7563,64.9606,64.9806,474240.70310105,0
+AEIS.US,D,20180220,000000,64.4354,67.8555,64.3109,66.7165,555404.32905387,0
+AEIS.US,D,20180221,000000,67.0613,67.3792,66.279,66.6767,494325.14573357,0
+AEIS.US,D,20180222,000000,66.8152,66.8152,64.8918,65.9024,395464.33115888,0
+AEIS.US,D,20180223,000000,66.6767,67.2606,65.7539,66.6368,305544.43009184,0
+AEIS.US,D,20180226,000000,66.6169,67.2706,66.2292,66.9138,366418.90562812,0
+AEIS.US,D,20180227,000000,67.0215,67.7479,66.1096,66.1096,803291.40692093,0
+AEIS.US,D,20180228,000000,66.7165,67.3294,65.734,65.734,339676.44266753,0
+AEIS.US,D,20180301,000000,65.8336,66.7653,64.5351,65.5366,298063.56474958,0
+AEIS.US,D,20180302,000000,64.852,66.6069,64.5251,66.3587,258197.72728246,0
+AEIS.US,D,20180305,000000,66.1196,67.2406,65.8874,66.4973,461513.69905869,0
+AEIS.US,D,20180306,000000,66.874,69.6693,66.6069,69.4919,477222.01107313,0
+AEIS.US,D,20180307,000000,68.7874,70.2643,68.6897,69.2727,439129.30426461,0
+AEIS.US,D,20180308,000000,69.6494,69.8766,68.8411,69.482,268724.12264668,0
+AEIS.US,D,20180309,000000,69.2925,71.5816,69.2925,71.0266,426147.41896174,0
+AEIS.US,D,20180312,000000,71.3853,72.0281,70.334,70.4038,250910.53155939,0
+AEIS.US,D,20180313,000000,70.6598,71.79,69.4321,69.6314,413066.19017546,0
+AEIS.US,D,20180314,000000,69.7091,70.591,69.2826,69.3823,412040.64431633,0
+AEIS.US,D,20180315,000000,69.7091,71.0266,69.0734,70.908,537912.85168553,0
+AEIS.US,D,20180316,000000,70.7784,70.8581,69.2428,70.0251,702058.39037855,0
+AEIS.US,D,20180319,000000,69.6593,69.769,67.728,68.8561,287875.33861679,0
+AEIS.US,D,20180320,000000,68.8651,69.3075,68.2812,68.5202,258132.50176304,0
+AEIS.US,D,20180321,000000,68.5202,70.62,68.5202,69.3125,440255.19707667,0
+AEIS.US,D,20180322,000000,68.5302,69.472,67.0015,67.0613,347085.05820367,0
+AEIS.US,D,20180323,000000,67.1112,67.6583,63.128,63.1579,356768.53916313,0
+AEIS.US,D,20180326,000000,64.3457,65.7737,63.8614,65.6851,455099.52182626,0
+AEIS.US,D,20180327,000000,65.734,66.3886,62.0766,62.4543,336192.39646118,0
+AEIS.US,D,20180328,000000,62.4044,62.7304,60.9266,61.7687,330514.76586338,0
+AEIS.US,D,20180329,000000,62.3846,64.3557,61.4737,63.3362,274020.43482327,0
+AEIS.US,D,20180402,000000,62.8201,63.2167,59.5294,60.0048,577860.97365407,0
+AEIS.US,D,20180403,000000,60.5709,62.0268,60.5709,61.7089,577541.8703437,0
+AEIS.US,D,20180404,000000,60.1233,62.6606,59.7387,62.4144,443137.16156535,0
+AEIS.US,D,20180405,000000,63.0682,63.4937,62.1265,62.3746,477894.33565789,0
+AEIS.US,D,20180406,000000,61.4139,62.3746,60.3726,60.7871,291128.58683136,0
+AEIS.US,D,20180409,000000,61.6411,63.2067,60.8769,60.9366,223066.25905542,0
+AEIS.US,D,20180410,000000,61.9082,63.6223,61.4139,63.2267,591891.48461523,0
+AEIS.US,D,20180411,000000,64.1385,64.7234,62.3158,64.1385,402039.06351602,0
+AEIS.US,D,20180412,000000,64.4953,65.3373,64.268,64.8421,430749.33022393,0
+AEIS.US,D,20180413,000000,65.6064,66.5371,65.1599,65.8137,596147.19888975,0
+AEIS.US,D,20180416,000000,66.4883,66.8052,65.5764,66.6567,476224.56236083,0
+AEIS.US,D,20180417,000000,67.3992,68.3309,66.7165,67.8168,350200.8310927,0
+AEIS.US,D,20180418,000000,67.4989,67.4989,65.2476,65.3673,609809.4365336,0
+AEIS.US,D,20180419,000000,64.7434,64.7434,61.2943,61.384,580124.80091257,0
+AEIS.US,D,20180420,000000,61.095,61.7687,60.2729,60.4613,706607.11775569,0
+AEIS.US,D,20180423,000000,60.8369,61.9082,60.541,61.1747,438779.09339882,0
+AEIS.US,D,20180424,000000,61.7886,62.0916,58.9365,59.361,618283.73671005,0
+AEIS.US,D,20180425,000000,59.5594,60.1135,58.0635,59.669,346460.90015632,0
+AEIS.US,D,20180426,000000,60.3127,61.9382,60.1733,61.5515,280051.28669545,0
+AEIS.US,D,20180427,000000,61.6591,61.8684,59.381,60.4024,387907.20213238,0
+AEIS.US,D,20180430,000000,60.4124,60.8569,58.6375,59.0242,505597.1189582,0
+AEIS.US,D,20180501,000000,59.6789,59.9949,56.8438,59.6989,746025.40781265,0
+AEIS.US,D,20180502,000000,59.7587,61.5415,59.381,60.6107,662323.00395026,0
+AEIS.US,D,20180503,000000,60.2729,61.3143,58.6575,60.9366,562901.24990859,0
+AEIS.US,D,20180504,000000,60.6007,62.6208,60.1233,61.9769,326906.28943538,0
+AEIS.US,D,20180507,000000,62.6805,63.6421,62.2261,63.2267,375894.66839498,0
+AEIS.US,D,20180508,000000,63.128,63.9701,62.9945,63.7518,283982.88031194,0
+AEIS.US,D,20180509,000000,63.8914,64.4853,63.3861,64.1983,282339.19722266,0
+AEIS.US,D,20180510,000000,64.595,65.5566,64.0388,65.3173,273697.31763478,0
+AEIS.US,D,20180511,000000,65.1201,65.417,63.6471,64.2381,256717.60972648,0
+AEIS.US,D,20180514,000000,64.6936,65.9124,64.555,64.6737,206767.90695762,0
+AEIS.US,D,20180515,000000,64.7534,64.9208,64.1683,64.4454,243335.34008135,0
+AEIS.US,D,20180516,000000,64.8231,66.2691,64.7902,65.705,250698.79948866,0
+AEIS.US,D,20180517,000000,65.6263,66.0817,64.9905,65.5566,277998.18803813,0
+AEIS.US,D,20180518,000000,64.8719,64.8918,62.1065,63.0882,467658.94645721,0
+AEIS.US,D,20180521,000000,63.9302,64.6737,63.1479,63.702,198510.35619955,0
+AEIS.US,D,20180522,000000,64.1585,65.734,64.1585,64.6247,209431.11508887,0
+AEIS.US,D,20180523,000000,64.248,65.397,64.0886,64.9806,183483.39999561,0
+AEIS.US,D,20180524,000000,64.9806,65.705,64.5151,65.5666,225884.00149419,0
+AEIS.US,D,20180525,000000,65.5566,66.567,64.7434,65.407,449809.23046684,0
+AEIS.US,D,20180529,000000,64.7334,65.7737,62.8798,65.2975,317886.1018349,0
+AEIS.US,D,20180530,000000,65.8237,67.3493,65.5356,65.9422,460303.51480613,0
+AEIS.US,D,20180531,000000,65.9124,66.3986,64.8231,64.9507,240300.84822421,0
+AEIS.US,D,20180601,000000,65.437,66.2989,65.2128,65.9422,182712.73539697,0
+AEIS.US,D,20180604,000000,66.2292,66.6069,65.6064,66.0419,204592.38501772,0
+AEIS.US,D,20180605,000000,66.3786,67.7778,66.2691,67.6781,279594.70805953,0
+AEIS.US,D,20180606,000000,67.9333,68.6,67.4291,68.5701,327504.35727495,0
+AEIS.US,D,20180607,000000,67.4689,67.5187,64.9008,65.2875,722846.26515123,0
+AEIS.US,D,20180608,000000,64.268,64.8381,61.679,62.5341,675088.13983476,0
+AEIS.US,D,20180611,000000,62.5241,62.6935,60.6407,61.2743,389922.16894757,0
+AEIS.US,D,20180612,000000,61.679,61.679,60.6705,61.6212,403262.29287246,0
+AEIS.US,D,20180613,000000,61.6212,62.3158,61.1846,61.2843,307422.92505103,0
+AEIS.US,D,20180614,000000,61.4538,62.1165,61.1747,61.384,262850.81549065,0
+AEIS.US,D,20180615,000000,60.8369,60.9953,59.5594,59.7288,605456.38571472,0
+AEIS.US,D,20180618,000000,59.4697,60.3027,58.2399,60.1633,313981.60189569,0
+AEIS.US,D,20180619,000000,59.361,60.551,59.062,60.4812,303894.72618538,0
+AEIS.US,D,20180620,000000,60.9166,61.404,60.0138,60.4712,240790.5413546,0
+AEIS.US,D,20180621,000000,60.4613,60.6207,59.4996,59.8852,306867.0029317,0
+AEIS.US,D,20180622,000000,60.4024,60.7293,59.3212,60.3127,494881.0678529,0
+AEIS.US,D,20180625,000000,59.8184,59.8484,58.0735,58.4681,534086.62236963,0
+AEIS.US,D,20180626,000000,59.2315,60.4423,59.2315,59.8384,471234.30839074,0
+AEIS.US,D,20180627,000000,59.9649,60.6207,57.8652,57.925,187762.19406931,0
+AEIS.US,D,20180628,000000,57.8552,58.4084,56.7242,57.4268,391497.61610885,0
+AEIS.US,D,20180629,000000,57.8055,58.9066,57.5662,57.5762,257338.75736523,0
+AEIS.US,D,20180702,000000,56.8736,58.3884,56.5308,58.3097,330869.99407682,0
+AEIS.US,D,20180703,000000,58.5081,58.8658,56.6445,57.0431,259654.76503926,0
+AEIS.US,D,20180705,000000,58.9166,59.9749,58.5628,59.7387,355300.4632415,0
+AEIS.US,D,20180706,000000,59.7387,60.6904,58.6445,60.6207,234087.36489768,0
+AEIS.US,D,20180709,000000,60.5808,60.9953,59.3063,60.5907,289954.52748186,0
+AEIS.US,D,20180710,000000,60.511,61.0053,60.4124,60.7004,196195.35199504,0
+AEIS.US,D,20180711,000000,60.0636,60.3227,58.5778,58.6077,318951.78647521,0
+AEIS.US,D,20180712,000000,58.8368,60.0636,58.6177,59.2913,390161.99816511,0
+AEIS.US,D,20180713,000000,59.1817,59.8085,58.5877,58.6177,309127.81978161,0
+AEIS.US,D,20180716,000000,58.528,59.1617,58.3684,58.4382,350269.0670207,0
+AEIS.US,D,20180717,000000,58.528,59.7387,58.528,59.4198,463425.30851234,0
+AEIS.US,D,20180718,000000,60.1233,60.6107,59.4697,60.3626,1036992.4360497,0
+AEIS.US,D,20180719,000000,60.2829,60.9565,59.6989,59.9251,543549.34003261,0
+AEIS.US,D,20180720,000000,59.8384,60.1733,59.1617,59.3113,274250.22934553,0
+AEIS.US,D,20180723,000000,59.072,59.1717,57.5961,58.8169,245721.59062245,0
+AEIS.US,D,20180724,000000,59.1817,59.8085,58.1712,58.3097,517581.55554876,0
+AEIS.US,D,20180725,000000,58.2997,58.4294,55.7236,56.9435,468606.22169304,0
+AEIS.US,D,20180726,000000,56.9135,58.4781,56.9135,57.8752,319956.25947422,0
+AEIS.US,D,20180727,000000,58.6375,60.3027,58.6375,59.4697,391638.10184298,0
+AEIS.US,D,20180730,000000,59.4797,60.5907,59.4347,59.7487,883606.0976518,0
+AEIS.US,D,20180731,000000,57.2394,63.6821,57.2394,60.7004,1241703.230472,0
+AEIS.US,D,20180801,000000,60.6207,61.2146,58.7771,59.371,947140.77091074,0
+AEIS.US,D,20180802,000000,59.0043,60.0686,58.5041,59.5194,520253.79490576,0
+AEIS.US,D,20180803,000000,59.8284,60.243,58.9763,59.955,409281.10311027,0
+AEIS.US,D,20180806,000000,59.9749,60.8967,59.3013,60.7392,477909.38770083,0
+AEIS.US,D,20180807,000000,60.9864,61.2246,60.4523,60.8369,271674.32306335,0
+AEIS.US,D,20180808,000000,60.6007,61.8185,60.501,61.7886,358671.11739102,0
+AEIS.US,D,20180809,000000,61.669,61.7089,60.4024,60.511,469805.36778076,0
+AEIS.US,D,20180810,000000,59.955,60.0836,58.5678,59.0043,366236.27417376,0
+AEIS.US,D,20180813,000000,59.2016,59.6191,58.8718,59.0432,334779.51136367,0
+AEIS.US,D,20180814,000000,59.3311,60.1733,59.3311,59.5095,433179.73342433,0
+AEIS.US,D,20180815,000000,59.112,59.5794,58.0835,58.6077,359232.05685801,0
+AEIS.US,D,20180816,000000,59.0143,59.2514,57.9948,58.1612,324935.47527948,0
+AEIS.US,D,20180817,000000,57.6461,58.1024,56.216,57.0729,546366.07900185,0
+AEIS.US,D,20180820,000000,57.0919,57.4865,56.5558,56.9833,252699.71773045,0
+AEIS.US,D,20180821,000000,57.1517,58.5081,57.1517,57.935,321390.21743184,0
+AEIS.US,D,20180822,000000,57.7158,58.3884,57.5165,57.9948,288693.16628331,0
+AEIS.US,D,20180823,000000,58.1024,58.807,57.6461,57.6858,304590.13056931,0
+AEIS.US,D,20180824,000000,58.0247,58.226,57.2294,57.5264,265480.90912742,0
+AEIS.US,D,20180827,000000,57.8552,59.6789,57.7555,58.8368,301999.17224419,0
+AEIS.US,D,20180828,000000,59.1218,59.6889,58.5877,59.1318,264228.57915462,0
+AEIS.US,D,20180829,000000,59.2215,59.2514,58.3297,58.4581,422691.46990222,0
+AEIS.US,D,20180830,000000,58.4382,59.2265,58.3784,58.6077,464878.33239101,0
+AEIS.US,D,20180831,000000,58.4481,59.2813,58.0835,59.0531,436332.63468595,0
+AEIS.US,D,20180904,000000,58.7471,59.0143,57.6659,58.6177,464895.39137303,0
+AEIS.US,D,20180905,000000,58.8966,61.384,58.6874,61.3541,759293.28193143,0
+AEIS.US,D,20180906,000000,61.0352,61.4538,54.4949,54.5348,901680.59081676,0
+AEIS.US,D,20180907,000000,54.5149,55.8323,54.4152,55.5742,401500.20037869,0
+AEIS.US,D,20180910,000000,56.0714,56.0714,54.4651,55.1586,335240.10387769,0
+AEIS.US,D,20180911,000000,54.762,55.1097,53.3141,53.5531,410384.91959269,0
+AEIS.US,D,20180912,000000,53.048,53.3489,51.4815,51.6996,677587.7824327,0
+AEIS.US,D,20180913,000000,52.2637,53.2354,51.8591,52.6912,395943.98959397,0
+AEIS.US,D,20180914,000000,52.9882,53.4137,52.6513,53.2154,339187.75300667,0
+AEIS.US,D,20180917,000000,53.4237,53.4237,52.0554,52.6315,353462.1070635,0
+AEIS.US,D,20180918,000000,52.9384,53.0131,52.2138,52.5218,342435.98387359,0
+AEIS.US,D,20180919,000000,52.6812,52.8287,51.5711,52.1251,251493.54735602,0
+AEIS.US,D,20180920,000000,52.6015,53.042,52.0166,52.3235,605541.68062473,0
+AEIS.US,D,20180921,000000,52.2048,53.7804,52.2048,53.5931,692778.30416994,0
+AEIS.US,D,20180924,000000,53.5134,53.613,52.6712,53.5233,502952.97674802,0
+AEIS.US,D,20180925,000000,53.0778,53.0778,50.5496,50.6492,549831.05928713,0
+AEIS.US,D,20180926,000000,50.4399,50.9671,49.7076,50.1042,372929.41593538,0
+AEIS.US,D,20180927,000000,50.3404,51.312,50.0543,51.2522,305115.94860275,0
+AEIS.US,D,20180928,000000,51.2621,51.4515,50.2317,51.1934,340701.98852665,0
+AEIS.US,D,20181001,000000,51.4315,52.4032,50.9273,51.7594,516655.35317306,0
+AEIS.US,D,20181002,000000,51.8092,52.9782,51.8092,52.0953,303948.91353997,0
+AEIS.US,D,20181003,000000,52.5018,52.6315,51.3418,52.0554,307528.28935162,0
+AEIS.US,D,20181004,000000,51.7794,51.7794,50.0244,50.142,331447.9925258,0
+AEIS.US,D,20181005,000000,50.142,50.2118,47.863,48.132,517994.98499491,0
+AEIS.US,D,20181008,000000,47.9127,48.994,47.3288,47.6248,350526.95868977,0
+AEIS.US,D,20181009,000000,47.4285,47.7643,46.9611,47.2301,332859.87415378,0
+AEIS.US,D,20181010,000000,46.7528,47.7045,45.821,45.9196,484428.92923385,0
+AEIS.US,D,20181011,000000,45.7223,47.1754,45.3466,45.5749,455605.27046912,0
+AEIS.US,D,20181012,000000,46.693,47.2998,45.6746,46.1688,326988.5739368,0
+AEIS.US,D,20181015,000000,46.0393,46.9511,45.5849,46.4568,245968.4441267,0
+AEIS.US,D,20181016,000000,47.0807,48.132,46.3672,47.9924,387220.82897422,0
+AEIS.US,D,20181017,000000,48.6263,49.4484,47.6845,47.9924,460247.32051248,0
+AEIS.US,D,20181018,000000,47.8928,47.8928,46.4369,46.4867,287199.00015392,0
+AEIS.US,D,20181019,000000,46.3771,46.7329,44.7418,45.0677,407504.96204309,0
+AEIS.US,D,20181022,000000,45.5949,45.5949,44.2256,44.7716,437411.36443013,0
+AEIS.US,D,20181023,000000,43.5519,44.7716,43.1354,44.4239,311336.45621599,0
+AEIS.US,D,20181024,000000,44.0173,44.8295,42.4617,42.5215,413044.11384581,0
+AEIS.US,D,20181025,000000,42.1737,44.7916,42.1737,44.6033,489504.47811395,0
+AEIS.US,D,20181026,000000,43.4722,44.4339,42.4328,43.83,382355.00522576,0
+AEIS.US,D,20181029,000000,44.3452,45.5849,42.8384,43.7004,512205.96927935,0
+AEIS.US,D,20181030,000000,40.6968,43.81,40.0729,41.0645,1233996.5844855,0
+AEIS.US,D,20181031,000000,41.4312,43.1254,41.0645,42.649,690589.73712614,0
+AEIS.US,D,20181101,000000,43.1054,47.4862,43.1054,46.7029,615744.95880046,0
+AEIS.US,D,20181102,000000,46.8614,47.4285,45.3168,46.4568,512486.9407476,0
+AEIS.US,D,20181105,000000,46.4768,46.6142,43.8697,44.375,350929.3499711,0
+AEIS.US,D,20181106,000000,44.1867,44.8943,43.6704,44.653,417276.74832115,0
+AEIS.US,D,20181107,000000,45.1672,45.2869,43.9674,44.8893,410133.0487408,0
+AEIS.US,D,20181108,000000,44.6431,45.6646,43.7203,44.6133,250536.2374249,0
+AEIS.US,D,20181109,000000,44.2056,44.2056,42.353,42.9878,350048.30372421,0
+AEIS.US,D,20181112,000000,42.7387,42.7487,41.1941,41.4711,324927.44752326,0
+AEIS.US,D,20181113,000000,41.7871,42.689,41.3735,41.6186,325674.02885318,0
+AEIS.US,D,20181114,000000,42.1258,42.9978,41.0495,41.6386,337565.1427775,0
+AEIS.US,D,20181115,000000,41.2918,42.8484,40.6569,42.5793,255697.081215,0
+AEIS.US,D,20181116,000000,41.5199,43.2151,40.8951,43.0756,349881.72778231,0
+AEIS.US,D,20181119,000000,43.0177,43.541,41.7471,42.0261,250988.80218269,0
+AEIS.US,D,20181120,000000,41.0845,43.1453,40.6868,42.1348,261497.13509538,0
+AEIS.US,D,20181121,000000,42.669,43.3736,42.3032,42.8683,169229.11532937,0
+AEIS.US,D,20181123,000000,42.4717,43.6306,42.2205,42.9381,110909.47321514,0
+AEIS.US,D,20181126,000000,43.4323,44.5435,43.0815,44.375,280183.74467333,0
+AEIS.US,D,20181127,000000,44.2056,45.1573,43.9475,44.6133,294095.84623002,0
+AEIS.US,D,20181128,000000,45.0178,46.5565,44.4139,46.4867,296553.34310771,0
+AEIS.US,D,20181129,000000,46.2088,46.8116,45.5349,46.2385,366329.59684,0
+AEIS.US,D,20181130,000000,46.1091,46.7627,45.4255,46.6242,306446.54919885,0
+AEIS.US,D,20181203,000000,47.3098,47.7244,45.9595,46.5844,357826.1960472,0
+AEIS.US,D,20181204,000000,46.3871,46.7627,43.9375,44.3352,357931.56034779,0
+AEIS.US,D,20181206,000000,43.4133,43.5917,42.5992,43.2449,368905.50312218,0
+AEIS.US,D,20181207,000000,43.1354,43.4083,41.0915,41.2339,293259.95611197,0
+AEIS.US,D,20181210,000000,41.4212,41.7371,40.9548,41.3415,324436.75092333,0
+AEIS.US,D,20181211,000000,42.0361,42.679,40.6669,40.8064,275104.18191511,0
+AEIS.US,D,20181212,000000,41.2339,42.3032,40.8204,41.7371,309737.92925554,0
+AEIS.US,D,20181213,000000,42.096,42.4228,40.7965,40.8363,412289.50475965,0
+AEIS.US,D,20181214,000000,40.3321,41.7871,40.2922,40.647,352838.9524857,0
+AEIS.US,D,20181217,000000,40.4975,41.7701,40.4975,40.6171,468404.52431762,0
+AEIS.US,D,20181218,000000,40.9251,42.4029,40.6609,41.8767,388498.24568524,0
+AEIS.US,D,20181219,000000,41.5787,42.3431,40.0042,40.0729,497312.47452282,0
+AEIS.US,D,20181220,000000,40.054,40.9151,39.1522,39.9345,443658.96572067,0
+AEIS.US,D,20181221,000000,39.9345,40.6071,39.4292,39.6455,1325426.7071945,0
+AEIS.US,D,20181224,000000,39.4003,39.8647,38.4037,38.4974,148142.20663691,0
+AEIS.US,D,20181226,000000,38.7934,41.1243,38.4277,41.0545,267224.93916965,0
+AEIS.US,D,20181227,000000,40.3122,42.383,40.3122,42.3132,365912.15351574,0
+AEIS.US,D,20181228,000000,42.4617,43.4821,41.5588,42.3331,349795.42940279,0
+AEIS.US,D,20181231,000000,42.669,42.7934,41.6087,42.5504,283846.40845593,0
+AEIS.US,D,20190102,000000,41.7084,43.492,41.7084,42.9679,220597.7240129,0
+AEIS.US,D,20190103,000000,42.5703,42.5703,40.3999,40.6271,303804.41392772,0
+AEIS.US,D,20190104,000000,41.2918,42.8812,40.9051,42.6092,200346.7054385,0
+AEIS.US,D,20190107,000000,42.7487,44.4986,42.639,43.6506,221353.3365686,0
+AEIS.US,D,20190108,000000,43.9475,43.9475,41.9664,42.5893,222808.36738634,0
+AEIS.US,D,20190109,000000,42.6291,44.385,42.6291,44.2654,280201.80712486,0
+AEIS.US,D,20190110,000000,43.9375,45.3367,43.7403,45.2272,210337.24807398,0
+AEIS.US,D,20190111,000000,45.0178,45.9895,44.7916,45.6246,250144.8843084,0
+AEIS.US,D,20190114,000000,45.1474,45.3905,44.2495,45.1075,204288.33375029,0
+AEIS.US,D,20190115,000000,45.2272,45.4353,44.3053,45.0477,155682.27668141,0
+AEIS.US,D,20190116,000000,45.0577,46.4069,44.946,45.2072,316952.87517249,0
+AEIS.US,D,20190117,000000,44.9889,45.5449,44.4736,45.3367,295629.14767107,0
+AEIS.US,D,20190118,000000,45.4852,48.0721,45.4852,47.575,345921.03354947,0
+AEIS.US,D,20190122,000000,47.2601,47.2601,44.8893,45.2272,311896.39221344,0
+AEIS.US,D,20190123,000000,45.6346,45.8798,44.692,44.8493,247450.56862174,0
+AEIS.US,D,20190124,000000,45.3466,48.6562,45.0278,48.1221,274329.50343836,0
+AEIS.US,D,20190125,000000,48.5566,50.6592,48.1718,50.5496,360684.07726715,0
+AEIS.US,D,20190128,000000,49.2023,51.4815,47.2401,50.5496,281560.50486778,0
+AEIS.US,D,20190129,000000,50.5396,50.5396,48.7857,48.984,302078.44633702,0
+AEIS.US,D,20190130,000000,49.5381,50.9273,49.3089,50.4002,365295.0197551,0
+AEIS.US,D,20190131,000000,50.0942,51.4815,49.9846,50.8376,297154.42135588,0
+AEIS.US,D,20190201,000000,51.2033,52.0364,50.2417,51.3918,316770.24371812,0
+AEIS.US,D,20190204,000000,51.6896,52.5318,51.4165,52.0554,422080.35695877,0
+AEIS.US,D,20190205,000000,49.4584,51.3319,48.4968,49.5481,575746.66335545,0
+AEIS.US,D,20190206,000000,49.5979,51.5811,49.3189,50.4998,324678.58707994,0
+AEIS.US,D,20190207,000000,50.0543,50.2217,48.716,49.568,301617.85382299,0
+AEIS.US,D,20190208,000000,48.7558,49.8869,48.2516,49.1435,342863.46189315,0
+AEIS.US,D,20190211,000000,49.0737,49.6596,47.9874,48.3204,251246.69385177,0
+AEIS.US,D,20190212,000000,48.6761,49.578,48.5516,49.5282,245771.76409893,0
+AEIS.US,D,20190213,000000,49.6179,50.4699,49.1187,50.0145,297538.75018567,0
+AEIS.US,D,20190214,000000,49.867,50.7938,49.8271,50.2705,183970.08271741,0
+AEIS.US,D,20190215,000000,50.3304,50.7389,49.9946,50.709,193118.71441765,0
+AEIS.US,D,20190219,000000,50.6992,51.2721,50.0942,50.4799,235091.83789669,0
+AEIS.US,D,20190220,000000,50.4699,52.0953,50.2805,51.8491,206862.2330934,0
+AEIS.US,D,20190221,000000,51.6299,51.8442,50.3602,51.1635,239190.00745508,0
+AEIS.US,D,20190222,000000,51.4116,51.5909,50.3602,51.4815,248576.46143382,0
+AEIS.US,D,20190225,000000,52.0554,52.8387,51.4215,51.4615,195513.99618452,0
+AEIS.US,D,20190226,000000,51.4017,51.8919,50.6592,51.1236,204631.52032937,0
+AEIS.US,D,20190227,000000,50.9373,50.9373,49.7673,50.2018,121859.3327208,0
+AEIS.US,D,20190228,000000,50.0643,50.6692,49.6079,49.9267,262181.50131448,0
+AEIS.US,D,20190301,000000,50.3304,51.2621,50.0344,50.6992,171606.3346447,0
+AEIS.US,D,20190304,000000,50.8276,51.5909,50.132,50.4799,240111.19248314,0
+AEIS.US,D,20190305,000000,50.5197,50.8924,49.867,49.867,265060.45539457,0
+AEIS.US,D,20190306,000000,49.9267,49.9267,48.3621,48.6463,286525.67209963,0
+AEIS.US,D,20190307,000000,48.5067,48.5067,46.6342,46.7229,278371.4787031,0
+AEIS.US,D,20190308,000000,46.1788,47.0807,45.6048,46.3282,198944.85850581,0
+AEIS.US,D,20190311,000000,46.5665,47.9824,46.1688,47.5052,317300.07562969,0
+AEIS.US,D,20190312,000000,47.6647,47.7743,46.9411,47.4573,354423.43087274,0
+AEIS.US,D,20190313,000000,47.545,47.575,46.7727,46.8216,176864.51497916,0
+AEIS.US,D,20190314,000000,46.8116,47.7942,46.3282,47.1305,234633.25232172,0
+AEIS.US,D,20190315,000000,47.3388,49.5481,46.5565,48.1221,496902.05548527,0
+AEIS.US,D,20190318,000000,48.1021,48.9093,47.6248,48.2018,188580.02173584,0
+AEIS.US,D,20190319,000000,48.4469,49.0837,48.1221,48.5067,234295.08309028,0
+AEIS.US,D,20190320,000000,48.4968,49.279,47.9427,48.5366,431300.23499562,0
+AEIS.US,D,20190321,000000,48.4868,50.8874,48.4868,50.2705,175825.92401616,0
+AEIS.US,D,20190322,000000,50.2118,50.3404,48.1998,48.417,231762.32599788,0
+AEIS.US,D,20190325,000000,48.3293,48.8057,47.6387,48.1221,191064.61229082,0
+AEIS.US,D,20190326,000000,48.4071,48.8654,47.5949,47.7543,221955.41828628,0
+AEIS.US,D,20190327,000000,47.5251,48.1768,46.8514,47.565,274102.71932469,0
+AEIS.US,D,20190328,000000,47.6248,48.1221,47.0208,47.9527,204448.888875,0
+AEIS.US,D,20190329,000000,48.3393,49.4285,47.7743,49.2402,306596.06615873,0
+AEIS.US,D,20190401,000000,49.7673,50.4998,49.6876,50.4102,376643.25666398,0
+AEIS.US,D,20190402,000000,50.42,50.8376,49.9317,50.5696,242218.47849504,0
+AEIS.US,D,20190403,000000,51.2422,52.5018,51.1535,52.0853,480949.90037515,0
+AEIS.US,D,20190404,000000,52.0853,52.6413,51.8491,52.3634,383272.17637572,0
+AEIS.US,D,20190405,000000,52.3832,54.5149,52.3135,54.3454,446293.07323556,0
+AEIS.US,D,20190408,000000,54.2657,54.3784,53.6708,54.1571,305019.61552793,0
+AEIS.US,D,20190409,000000,53.9897,54.5727,53.1764,53.5731,488631.45962331,0
+AEIS.US,D,20190410,000000,53.6808,54.4949,52.8985,53.2354,247798.77254848,0
+AEIS.US,D,20190411,000000,53.3439,53.6528,52.8785,53.038,127700.5288519,0
+AEIS.US,D,20190412,000000,53.5731,54.2957,52.6812,54.1183,205097.13019105,0
+AEIS.US,D,20190415,000000,54.0694,54.4351,53.3041,53.6708,202335.58204592,0
+AEIS.US,D,20190416,000000,53.9897,55.8522,53.7007,55.2573,282029.12513804,0
+AEIS.US,D,20190417,000000,55.2772,56.4163,55.2772,56.3764,367439.43413961,0
+AEIS.US,D,20190418,000000,56.6842,57.5464,56.2986,57.0132,367479.57292079,0
+AEIS.US,D,20190422,000000,56.9435,57.1069,56.1303,56.8736,191865.38097534,0
+AEIS.US,D,20190423,000000,56.9335,57.3779,56.3465,56.6445,269033.19126177,0
+AEIS.US,D,20190424,000000,56.6744,58.6276,56.2588,58.2997,392247.20784736,0
+AEIS.US,D,20190425,000000,58.5678,58.7771,57.2066,57.925,314123.09109935,0
+AEIS.US,D,20190426,000000,57.5165,57.5364,55.6339,57.2494,226270.33726304,0
+AEIS.US,D,20190429,000000,57.2594,57.7955,56.5947,57.0032,191190.04598201,0
+AEIS.US,D,20190430,000000,57.0919,57.6061,56.5458,57.2494,247987.42482002,0
+AEIS.US,D,20190501,000000,57.6958,57.8453,56.5458,56.6145,408669.99016682,0
+AEIS.US,D,20190502,000000,56.5947,58.2798,56.5658,56.8538,235267.44506434,0
+AEIS.US,D,20190503,000000,56.9932,58.4681,56.7042,58.4084,291732.6754881,0
+AEIS.US,D,20190506,000000,56.7641,57.3181,55.8622,56.0913,589619.62960049,0
+AEIS.US,D,20190507,000000,54.762,55.1586,50.2217,50.9961,1013852.4287,0
+AEIS.US,D,20190508,000000,50.6592,51.8142,50.6542,51.3718,396253.05820905,0
+AEIS.US,D,20190509,000000,50.5197,51.1834,49.7473,50.9073,382944.04183957,0
+AEIS.US,D,20190510,000000,50.3702,51.1735,49.9238,50.4899,265431.73912047,0
+AEIS.US,D,20190513,000000,49.024,49.4166,46.7827,46.8514,573644.39469119,0
+AEIS.US,D,20190514,000000,47.2201,48.3204,47.1105,48.1021,332428.3822561,0
+AEIS.US,D,20190515,000000,51.2921,53.8402,50.3404,53.3638,776084.33756818,0
+AEIS.US,D,20190516,000000,53.038,53.613,52.3095,52.8487,474126.3075747,0
+AEIS.US,D,20190517,000000,52.4431,52.731,51.2183,51.4415,453064.48562047,0
+AEIS.US,D,20190520,000000,50.3902,50.8874,49.2601,49.8869,513516.50048484,0
+AEIS.US,D,20190521,000000,50.7489,51.3818,50.3404,51.2721,293093.38017007,0
+AEIS.US,D,20190522,000000,50.5496,50.8824,49.2511,50.4799,244639.85046967,0
+AEIS.US,D,20190523,000000,49.5282,50.0743,48.9043,49.867,467010.70514116,0
+AEIS.US,D,20190524,000000,50.3702,50.6492,49.7276,49.9367,364886.60765662,0
+AEIS.US,D,20190528,000000,50.0344,50.4102,49.4584,50.0643,342668.78880443,0
+AEIS.US,D,20190529,000000,49.4584,50.6992,49.4584,50.1141,435975.39953346,0
+AEIS.US,D,20190530,000000,50.4002,51.1236,50.3055,50.4599,234930.27930244,0
+AEIS.US,D,20190531,000000,49.6676,50.1141,49.1644,49.7276,368726.88554592,0
+AEIS.US,D,20190603,000000,49.6876,50.3304,49.3587,49.6676,408196.3525489,0
+AEIS.US,D,20190604,000000,49.9457,51.4415,49.837,51.4116,219137.6758475,0
+AEIS.US,D,20190605,000000,51.7295,52.2885,50.5795,51.7495,177695.38774958,0
+AEIS.US,D,20190606,000000,51.8691,53.1167,51.0539,52.8387,290101.03403316,0
+AEIS.US,D,20190607,000000,53.0579,53.6428,52.5815,53.4037,172330.83964498,0
+AEIS.US,D,20190610,000000,53.8502,55.8622,53.7804,55.624,274912.51923498,0
+AEIS.US,D,20190611,000000,56.4661,56.5358,54.5627,54.6524,375616.70733532,0
+AEIS.US,D,20190612,000000,54.0594,54.0594,51.879,51.9269,183287.72343736,0
+AEIS.US,D,20190613,000000,52.3932,52.8387,51.4215,51.8392,301445.25706392,0
+AEIS.US,D,20190614,000000,51.0539,51.1735,49.6776,50.9473,295980.36200638,0
+AEIS.US,D,20190617,000000,51.1037,51.3768,50.3404,50.3902,281715.03917532,0
+AEIS.US,D,20190618,000000,51.1136,53.1167,50.9053,52.2438,207898.81711735,0
+AEIS.US,D,20190619,000000,52.3434,53.033,52.0066,52.9084,230738.78707781,0
+AEIS.US,D,20190620,000000,53.7804,54.0794,52.6463,53.4137,213348.66013194,0
+AEIS.US,D,20190621,000000,53.0679,53.9897,52.7211,52.8985,438558.33010234,0
+AEIS.US,D,20190624,000000,52.9384,53.2551,52.6413,52.9981,312100.09652793,0
+AEIS.US,D,20190625,000000,52.9284,53.5931,52.6413,53.4635,551839.00181562,0
+AEIS.US,D,20190626,000000,54.1471,54.7022,53.4834,54.196,312793.49397279,0
+AEIS.US,D,20190627,000000,54.2757,55.9619,53.93,55.9319,463225.61807597,0
+AEIS.US,D,20190628,000000,56.2299,56.9634,55.6938,55.7725,359042.40111693,0
+AEIS.US,D,20190701,000000,57.4965,57.7457,56.0516,56.8338,278302.23930556,0
+AEIS.US,D,20190702,000000,56.5847,56.7939,55.06,55.5742,586820.95308278,0
+AEIS.US,D,20190703,000000,55.8123,55.8123,54.5926,54.8616,242452.28689541,0
+AEIS.US,D,20190705,000000,54.4052,54.8019,53.7405,54.8019,169161.8828709,0
+AEIS.US,D,20190708,000000,53.028,53.324,50.8276,51.3319,589417.93222506,0
+AEIS.US,D,20190709,000000,50.8775,51.6996,50.6592,51.6399,454068.95861949,0
+AEIS.US,D,20190710,000000,51.8889,53.2354,51.8889,52.6712,216046.98969671,0
+AEIS.US,D,20190711,000000,52.6613,53.1954,51.3718,51.5909,242082.00663904,0
+AEIS.US,D,20190712,000000,51.9866,53.324,51.8092,53.018,195634.41252806,0
+AEIS.US,D,20190715,000000,53.1566,53.6428,52.761,53.3738,188144.51596003,0
+AEIS.US,D,20190716,000000,53.028,53.4137,52.3434,52.6115,195137.69511097,0
+AEIS.US,D,20190717,000000,53.028,53.9697,52.6015,53.5931,227317.95945181,0
+AEIS.US,D,20190718,000000,55.2573,55.9419,53.4734,55.2573,346974.67655541,0
+AEIS.US,D,20190719,000000,55.5244,56.3465,54.9303,55.07,205523.60474107,0
+AEIS.US,D,20190722,000000,55.2573,56.5847,54.9703,56.3764,168404.26337613,0
+AEIS.US,D,20190723,000000,57.6758,57.6858,55.3769,57.6758,212742.56453614,0
+AEIS.US,D,20190724,000000,57.4765,60.223,57.4666,60.0138,292032.71287742,0
+AEIS.US,D,20190725,000000,59.659,60.0048,58.3684,58.4184,203450.43669318,0
+AEIS.US,D,20190726,000000,58.7671,59.3411,58.3884,59.0342,129480.68379719,0
+AEIS.US,D,20190729,000000,58.5478,58.7332,58.0446,58.5081,158990.7157201,0
+AEIS.US,D,20190730,000000,57.8652,59.2714,57.2294,58.7571,255002.6803006,0
+AEIS.US,D,20190731,000000,58.7671,59.082,57.3281,57.8852,321293.88435701,0
+AEIS.US,D,20190801,000000,57.925,59.41,55.2872,55.9519,248646.70430088,0
+AEIS.US,D,20190802,000000,55.5842,56.0913,53.3938,53.7705,330975.35837741,0
+AEIS.US,D,20190805,000000,52.5018,53.1167,50.5995,50.8476,512032.36905075,0
+AEIS.US,D,20190806,000000,53.5134,53.5233,48.1668,48.5566,702874.21110603,0
+AEIS.US,D,20190807,000000,47.6845,48.0024,46.1588,47.9527,506877.54607781,0
+AEIS.US,D,20190808,000000,49.857,50.0493,48.152,49.857,340697.97464853,0
+AEIS.US,D,20190809,000000,49.3189,49.5581,47.55,48.0623,279960.97443778,0
+AEIS.US,D,20190812,000000,47.8041,48.3104,47.2311,47.8729,157921.01720167,0
+AEIS.US,D,20190813,000000,47.6248,49.5581,47.4763,48.3393,193444.84201474,0
+AEIS.US,D,20190814,000000,46.8316,47.4763,46.397,47.0009,379093.72925497,0
+AEIS.US,D,20190815,000000,46.9361,47.6347,46.6342,47.0208,204405.73968523,0
+AEIS.US,D,20190816,000000,47.3388,48.1918,46.9411,47.6845,198091.90940576,0
+AEIS.US,D,20190819,000000,48.8555,49.2601,48.2715,49.0637,240366.07374362,0
+AEIS.US,D,20190820,000000,48.994,49.5182,48.1818,48.3293,187928.77001119,0
+AEIS.US,D,20190821,000000,49.1235,49.6776,48.696,49.6378,249441.45216823,0
+AEIS.US,D,20190822,000000,49.857,50.1002,49.0637,49.4584,111331.93388705,0
+AEIS.US,D,20190823,000000,49.0339,49.3289,47.2002,47.3885,139540.46583021,0
+AEIS.US,D,20190826,000000,47.9824,48.2914,47.2401,47.4085,117622.68436735,0
+AEIS.US,D,20190827,000000,47.6845,48.3014,46.9013,47.0009,339041.24645536,0
+AEIS.US,D,20190828,000000,46.8514,48.0424,46.3771,47.824,179456.47677381,0
+AEIS.US,D,20190829,000000,48.8256,49.9557,48.8256,49.847,130128.92511323,0
+AEIS.US,D,20190830,000000,50.4102,51.4715,49.9746,51.1834,224908.62911154,0
+AEIS.US,D,20190903,000000,50.8576,51.7794,50.5247,51.5412,403618.52455542,0
+AEIS.US,D,20190904,000000,52.2048,53.2054,52.2048,53.0778,166912.1041858,0
+AEIS.US,D,20190905,000000,54.2259,56.3465,53.7405,55.2074,288810.57221825,0
+AEIS.US,D,20190906,000000,55.5044,55.5044,53.6329,54.8119,133199.54187344,0
+AEIS.US,D,20190909,000000,55.2164,55.9219,55.0002,55.6339,223718.51424958,0
+AEIS.US,D,20190910,000000,55.5642,55.8522,54.7321,55.8522,199647.28717645,0
+AEIS.US,D,20190911,000000,56.3186,57.9151,55.5942,57.3481,279897.75585743,0
+AEIS.US,D,20190912,000000,57.8952,57.8952,56.3565,56.6645,475258.22120394,0
+AEIS.US,D,20190913,000000,56.6045,56.6445,55.4745,55.8422,332621.04840575,0
+AEIS.US,D,20190916,000000,55.614,57.0332,54.8318,56.8438,283661.77006251,0
+AEIS.US,D,20190917,000000,56.6345,57.3829,56.2986,57.0729,152967.89160416,0
+AEIS.US,D,20190918,000000,57.1219,57.1966,55.8522,57.0232,248418.91671769,0
+AEIS.US,D,20190919,000000,57.4068,57.6659,56.7342,56.7739,146171.39248101,0
+AEIS.US,D,20190920,000000,57.0132,57.2594,55.3868,55.8422,334219.57536622,0
+AEIS.US,D,20190923,000000,57.1318,57.9848,56.4561,57.7655,229177.38848994,0
+AEIS.US,D,20190924,000000,58.3584,59.2215,57.1019,57.7358,383928.44544799,0
+AEIS.US,D,20190925,000000,57.2194,58.518,56.7142,58.4481,243006.20207569,0
+AEIS.US,D,20190926,000000,59.4697,60.0048,58.6375,58.9943,257514.36453289,0
+AEIS.US,D,20190927,000000,59.0432,59.2484,56.4761,56.9733,265787.97080344,0
+AEIS.US,D,20190930,000000,57.3381,57.6659,56.5947,56.9036,202163.98875639,0
+AEIS.US,D,20191001,000000,57.2893,58.3684,55.2074,55.5442,177546.87425921,0
+AEIS.US,D,20191002,000000,55.04,55.04,53.2154,54.1571,296874.45335716,0
+AEIS.US,D,20191003,000000,54.2457,54.3704,52.9682,54.3057,247995.45257625,0
+AEIS.US,D,20191004,000000,54.7122,55.5942,54.5926,55.5244,186430.59000369,0
+AEIS.US,D,20191007,000000,55.1886,55.5442,54.4152,55.04,229810.57776304,0
+AEIS.US,D,20191008,000000,54.4152,54.4401,52.751,52.7988,188012.05798214,0
+AEIS.US,D,20191009,000000,53.5034,53.9398,52.9682,53.5931,237246.28697648,0
+AEIS.US,D,20191010,000000,53.7705,54.6126,53.0081,53.4635,219120.61686551,0
+AEIS.US,D,20191011,000000,52.7211,54.6224,52.7211,53.3538,461231.7241209,0
+AEIS.US,D,20191014,000000,53.1954,53.8003,52.8587,53.5333,236453.54604819,0
+AEIS.US,D,20191015,000000,53.5931,54.0893,52.731,54.0096,399491.25438068,0
+AEIS.US,D,20191016,000000,53.8103,53.9897,52.0953,52.1949,211759.16439725,0
+AEIS.US,D,20191017,000000,52.8287,53.9,52.8287,53.5333,282741.58850398,0
+AEIS.US,D,20191018,000000,53.2551,53.7007,52.3434,52.7111,268633.81038903,0
+AEIS.US,D,20191021,000000,53.3538,53.9498,52.8885,52.9483,202525.237787,0
+AEIS.US,D,20191022,000000,53.2254,54.1083,52.8387,54.0494,384997.14049689,0
+AEIS.US,D,20191023,000000,53.7903,53.7903,51.5512,52.3634,261861.39453458,0
+AEIS.US,D,20191024,000000,54.1471,57.8952,54.1471,57.7457,600560.4578804,0
+AEIS.US,D,20191025,000000,57.7058,60.243,56.9235,59.371,570639.00345041,0
+AEIS.US,D,20191028,000000,59.6091,61.2743,59.6091,61.0552,270233.34081903,0
+AEIS.US,D,20191029,000000,60.9166,61.2546,59.2514,59.5394,294749.10489372,0
+AEIS.US,D,20191030,000000,59.5394,59.5394,58.3297,58.807,159562.69335189,0
+AEIS.US,D,20191031,000000,58.6674,59.1757,56.7839,58.5778,359829.12122805,0
+AEIS.US,D,20191101,000000,59.0531,61.4638,58.8468,61.0053,277005.75667348,0
+AEIS.US,D,20191104,000000,61.6989,62.4743,61.1349,62.2759,270065.7614076,0
+AEIS.US,D,20191105,000000,62.7204,64.0188,62.1812,63.702,459558.94041526,0
+AEIS.US,D,20191106,000000,63.4937,63.4937,61.8185,62.5808,441285.76028346,0
+AEIS.US,D,20191107,000000,63.416,63.4249,62.5041,63.3262,250111.76981393,0
+AEIS.US,D,20191108,000000,62.8101,63.5534,62.3258,63.0482,254120.63058419,0
+AEIS.US,D,20191111,000000,62.4244,63.2864,62.0566,62.6705,355605.51797846,0
+AEIS.US,D,20191112,000000,70.1546,71.6216,64.852,65.0204,1099927.0345301,0
+AEIS.US,D,20191113,000000,64.8421,65.6413,62.8998,63.5037,496415.37276348,0
+AEIS.US,D,20191114,000000,63.3064,63.9162,62.6905,63.5037,231152.21652395,0
+AEIS.US,D,20191115,000000,64.3158,65.7439,64.1585,65.1799,378232.75239867,0
+AEIS.US,D,20191118,000000,64.862,65.8137,64.3857,64.9806,271844.91288337,0
+AEIS.US,D,20191119,000000,65.4867,65.4867,63.99,63.99,191021.46310105,0
+AEIS.US,D,20191120,000000,63.6223,64.0288,62.4444,62.6108,236673.30587514,0
+AEIS.US,D,20191121,000000,62.2361,62.2699,59.4996,60.4423,373170.24862245,0
+AEIS.US,D,20191122,000000,60.8967,60.8967,59.5294,60.1135,144656.15349149,0
+AEIS.US,D,20191125,000000,60.3227,62.9198,60.3227,62.8201,288638.97892872,0
+AEIS.US,D,20191126,000000,62.9198,63.5734,62.4244,63.4937,238473.53021103,0
+AEIS.US,D,20191127,000000,63.8116,64.9407,63.4937,64.7534,140192.72102439,0
+AEIS.US,D,20191129,000000,64.3757,64.6837,63.5137,63.6421,91829.503581634,0
+AEIS.US,D,20191202,000000,63.8215,63.8215,62.1762,62.6008,265114.64274915,0
+AEIS.US,D,20191203,000000,61.2146,61.6591,60.6007,61.1449,190654.19325326,0
+AEIS.US,D,20191204,000000,61.9282,63.0283,61.384,62.1962,291257.03093113,0
+AEIS.US,D,20191205,000000,62.8499,63.1579,62.4444,63.0382,272695.85504436,0
+AEIS.US,D,20191206,000000,63.5734,64.7832,62.8998,64.6936,362521.42997564,0
+AEIS.US,D,20191209,000000,64.565,64.7634,64.0986,64.3857,188251.88719969,0
+AEIS.US,D,20191210,000000,64.3857,65.5267,64.0836,65.2476,180581.36611636,0
+AEIS.US,D,20191211,000000,65.2576,67.0912,65.0204,66.7265,165927.70057738,0
+AEIS.US,D,20191212,000000,66.597,69.1531,66.1306,68.895,358840.7037415,0
+AEIS.US,D,20191213,000000,68.6299,69.7091,67.8256,68.1226,291427.62075114,0
+AEIS.US,D,20191216,000000,68.7296,69.6115,67.2806,67.6683,253905.88810489,0
+AEIS.US,D,20191217,000000,67.9134,68.4306,67.6184,68.4106,240953.10341837,0
+AEIS.US,D,20191218,000000,68.5801,69.9751,68.0778,69.3425,314511.43380726,0
+AEIS.US,D,20191219,000000,69.442,69.9064,68.3608,69.6394,245731.62531775,0
+AEIS.US,D,20191220,000000,70.334,70.4436,69.472,69.7191,977558.94275782,0
+AEIS.US,D,20191223,000000,70.3041,70.928,69.5317,70.6697,237177.04757894,0
+AEIS.US,D,20191224,000000,71.1462,71.1462,70.2244,70.8482,145654.60567333,0
+AEIS.US,D,20191226,000000,71.0764,71.0764,70.4536,70.8482,113134.16516199,0
+AEIS.US,D,20191227,000000,71.0167,71.1462,70.1446,70.8482,157206.54689668,0
+AEIS.US,D,20191230,000000,70.7684,70.8283,69.7291,70.581,385761.78427835,0
+AEIS.US,D,20191231,000000,70.3938,71.0067,69.9064,70.5712,181187.46171216,0
+AEIS.US,D,20200102,000000,71.3654,71.4919,69.8964,71.0864,175229.86311565,0
+AEIS.US,D,20200103,000000,69.6214,71.6016,69.5915,70.918,276575.26824533,0
+AEIS.US,D,20200106,000000,69.9254,69.9254,68.9688,69.0933,210924.27774872,0
+AEIS.US,D,20200107,000000,69.0534,70.9867,68.6,70.5223,279764.29441001,0
+AEIS.US,D,20200108,000000,70.4636,70.9379,70.1646,70.2144,233180.22844303,0
+AEIS.US,D,20200109,000000,70.7884,71.2657,70.4636,70.8681,223596.09096699,0
+AEIS.US,D,20200110,000000,71.1162,71.4471,69.8267,70.1247,138482.80894614,0
+AEIS.US,D,20200113,000000,70.3439,71.0266,69.8766,70.9667,217712.74911565,0
+AEIS.US,D,20200114,000000,71.2657,74.4468,70.6737,72.6329,490538.05172932,0
+AEIS.US,D,20200115,000000,72.5333,73.9714,72.0979,72.4336,415462.47541186,0
+AEIS.US,D,20200116,000000,73.2259,74.3819,73.1781,73.5349,224881.53543424,0
+AEIS.US,D,20200117,000000,74.2374,74.2374,72.3839,73.3555,196734.21513237,0
+AEIS.US,D,20200121,000000,73.5249,75.528,73.3455,75.4383,397045.79913734,0
+AEIS.US,D,20200122,000000,75.8438,77.1832,74.3471,74.5762,203864.86960885,0
+AEIS.US,D,20200123,000000,74.9908,75.815,74.3471,75.7651,303355.86304805,0
+AEIS.US,D,20200124,000000,76.3202,76.4338,73.9814,74.5962,216316.92300015,0
+AEIS.US,D,20200127,000000,72.1377,72.2952,70.4885,70.9867,286115.25306209,0
+AEIS.US,D,20200128,000000,71.6913,73.1283,70.4735,72.5433,295099.3157595,0
+AEIS.US,D,20200129,000000,72.7516,73.5249,71.6913,71.9693,267087.46384411,0
+AEIS.US,D,20200130,000000,72.1178,73.3455,70.8482,72.334,204424.80560629,0
+AEIS.US,D,20200131,000000,71.8896,71.9145,69.0684,69.3225,203266.80176928,0
+AEIS.US,D,20200203,000000,69.7291,71.482,69.7291,70.4436,222757.19044034,0
+AEIS.US,D,20200204,000000,71.8597,72.911,71.1661,72.2572,215535.22023668,0
+AEIS.US,D,20200205,000000,73.3954,73.4252,71.7999,73.0505,161249.52563095,0
+AEIS.US,D,20200206,000000,73.0306,73.1781,72.048,72.5035,166131.40489186,0
+AEIS.US,D,20200207,000000,71.8298,71.8298,69.778,70.3938,236196.65784864,0
+AEIS.US,D,20200210,000000,69.9064,71.2956,69.5915,71.2059,495268.40709127,0
+AEIS.US,D,20200211,000000,71.8995,74.4815,71.4521,74.2474,264547.682465,0
+AEIS.US,D,20200212,000000,74.953,76.1717,74.4468,75.825,340524.37441994,0
+AEIS.US,D,20200213,000000,75.4881,77.52,75.0507,77.252,329119.94321741,0
+AEIS.US,D,20200214,000000,77.3207,77.7961,75.2788,76.1817,267580.16738308,0
+AEIS.US,D,20200218,000000,76.2604,76.2604,70.7884,71.3654,437292.95502566,0
+AEIS.US,D,20200219,000000,72.4736,73.3755,69.6544,70.4636,370014.33695224,0
+AEIS.US,D,20200220,000000,69.9064,70.6987,67.9831,68.7774,283205.1914266,0
+AEIS.US,D,20200221,000000,68.2312,68.301,66.002,66.1694,199509.81185091,0
+AEIS.US,D,20200224,000000,63.4339,64.3657,61.9332,62.4144,263053.51633561,0
+AEIS.US,D,20200225,000000,62.9885,63.2167,59.4297,59.9849,347412.18927026,0
+AEIS.US,D,20200226,000000,60.6505,61.5713,59.8184,60.233,218599.81617972,0
+AEIS.US,D,20200227,000000,57.8852,60.5907,57.3081,59.4797,486384.69134681,0
+AEIS.US,D,20200228,000000,56.6645,60.1932,56.5408,58.9515,385195.82746373,0
+AEIS.US,D,20200302,000000,59.2016,59.6391,57.2962,59.41,290381.00203189,0
+AEIS.US,D,20200303,000000,59.2614,61.0253,57.9948,59.092,541166.09990009,0
+AEIS.US,D,20200304,000000,59.8773,62.6208,59.3063,62.5041,268383.9464762,0
+AEIS.US,D,20200305,000000,60.9565,62.4693,60.223,61.2146,309001.38262089,0
+AEIS.US,D,20200306,000000,59.072,61.2546,58.7571,60.9066,493798.32423058,0
+AEIS.US,D,20200309,000000,58.0047,61.2246,53.7356,54.0296,325797.4556053,0
+AEIS.US,D,20200310,000000,56.0714,56.1701,52.6513,55.1686,268613.74099845,0
+AEIS.US,D,20200311,000000,53.2453,54.3953,50.7489,51.3319,200812.31530017,0
+AEIS.US,D,20200312,000000,47.1205,48.142,43.1354,43.2151,318469.11763153,0
+AEIS.US,D,20200313,000000,45.8698,46.7249,40.9449,45.831,525997.6544925,0
+AEIS.US,D,20200316,000000,40.2722,43.522,39.6853,40.2623,534229.11504281,0
+AEIS.US,D,20200317,000000,40.7168,45.6048,38.8632,45.4652,549367.45636452,0
+AEIS.US,D,20200318,000000,41.9864,43.2449,33.0863,35.2347,416740.89559241,0
+AEIS.US,D,20200319,000000,35.0095,39.0625,33.125,37.752,406562.70415491,0
+AEIS.US,D,20200320,000000,38.9229,42.0361,34.1276,35.6722,491656.92025469,0
+AEIS.US,D,20200323,000000,35.0295,39.0724,34.4724,38.2703,453439.7832245,0
+AEIS.US,D,20200324,000000,40.9648,44.1568,38.33,43.7004,320440.93525694,0
+AEIS.US,D,20200325,000000,44.0073,48.3771,41.6684,45.8998,389550.88522167,0
+AEIS.US,D,20200326,000000,46.3672,56.1113,45.0835,54.7221,373405.06049235,0
+AEIS.US,D,20200327,000000,52.4621,53.2551,48.706,49.7373,318558.42641964,0
+AEIS.US,D,20200330,000000,49.7473,51.2871,48.5466,49.7176,302273.11942574,0
+AEIS.US,D,20200331,000000,49.3488,49.9317,46.2088,48.0623,384625.85677098,0
+AEIS.US,D,20200401,000000,45.4952,46.5465,43.1702,43.7602,272084.74210092,0
+AEIS.US,D,20200402,000000,42.6989,45.3367,42.6141,44.7517,271975.3639222,0
+AEIS.US,D,20200403,000000,44.979,45.5849,41.4114,42.689,212557.92614272,0
+AEIS.US,D,20200406,000000,44.8992,48.5466,44.8992,48.1818,340814.37711395,0
+AEIS.US,D,20200407,000000,50.5895,51.6896,48.8356,51.2233,318808.29033249,0
+AEIS.US,D,20200408,000000,51.6498,51.9767,49.1524,49.8869,351079.87040051,0
+AEIS.US,D,20200409,000000,51.2821,52.8885,49.7473,51.1635,230461.82948768,0
+AEIS.US,D,20200413,000000,50.43,51.3818,49.5381,50.0643,221241.95145083,0
+AEIS.US,D,20200414,000000,52.1052,52.7111,49.9846,52.4621,220530.49155443,0
+AEIS.US,D,20200415,000000,50.0843,50.8824,48.6063,48.8057,345936.08559241,0
+AEIS.US,D,20200416,000000,49.7973,50.5696,48.2317,49.7773,287839.21371373,0
+AEIS.US,D,20200417,000000,51.7195,53.7605,50.3702,53.2751,316070.82545607,0
+AEIS.US,D,20200420,000000,51.2233,53.0967,50.9223,51.2522,256283.10742021,0
+AEIS.US,D,20200421,000000,49.0637,49.4883,46.5665,47.2701,234397.4369823,0
+AEIS.US,D,20200422,000000,48.9243,49.7076,47.6647,48.9641,388907.66125326,0
+AEIS.US,D,20200423,000000,49.1724,49.7373,47.28,48.4868,357746.92195438,0
+AEIS.US,D,20200424,000000,48.4469,48.9343,47.3985,48.7459,207383.0337792,0
+AEIS.US,D,20200427,000000,49.3289,51.024,48.7857,50.3503,250341.56433617,0
+AEIS.US,D,20200428,000000,51.8292,52.4231,50.0145,51.5909,379407.81521769,0
+AEIS.US,D,20200429,000000,53.4635,59.659,52.7012,59.082,406097.09429323,0
+AEIS.US,D,20200430,000000,57.0729,57.8353,55.07,55.1097,375483.2458879,0
+AEIS.US,D,20200501,000000,53.7804,53.7804,49.4086,52.6513,341936.2560479,0
+AEIS.US,D,20200504,000000,51.879,53.4535,50.6095,52.6315,324670.55932371,0
+AEIS.US,D,20200505,000000,53.7106,56.3863,53.5731,54.3354,204682.69727537,0
+AEIS.US,D,20200506,000000,55.5044,60.7392,55.3769,58.2399,369473.46687585,0
+AEIS.US,D,20200507,000000,60.6904,60.6904,58.5977,59.4697,338145.14816554,0
+AEIS.US,D,20200508,000000,59.9151,62.5041,59.9151,62.3746,237297.46392248,0
+AEIS.US,D,20200511,000000,61.1549,62.8798,60.541,62.4743,359603.34058391,0
+AEIS.US,D,20200512,000000,62.6606,62.7403,59.9251,59.945,417685.16041965,0
+AEIS.US,D,20200513,000000,59.2315,59.9151,57.3281,58.4981,373489.35193282,0
+AEIS.US,D,20200514,000000,56.8039,59.9351,55.07,59.7886,267333.31387884,0
+AEIS.US,D,20200515,000000,58.3197,58.7173,57.0919,57.8652,223846.95834935,0
+AEIS.US,D,20200518,000000,60.4812,61.374,58.9763,61.0053,302230.9737055,0
+AEIS.US,D,20200519,000000,61.0552,63.8017,60.4911,61.8882,285650.64666993,0
+AEIS.US,D,20200520,000000,63.1579,65.2376,63.1579,64.3258,255487.35608334,0
+AEIS.US,D,20200521,000000,63.9701,64.268,61.8584,61.8982,250985.7917741,0
+AEIS.US,D,20200522,000000,62.0966,62.0966,60.8319,61.679,168558.79768368,0
+AEIS.US,D,20200526,000000,64.3657,65.2975,62.8698,64.5151,246218.30803955,0
+AEIS.US,D,20200527,000000,65.3573,65.6163,62.2212,65.5167,312864.74030939,0
+AEIS.US,D,20200528,000000,65.417,66.8351,63.4339,64.6447,384869.69986664,0
+AEIS.US,D,20200529,000000,64.2182,66.8262,64.0188,66.2392,605950.09272323,0
+AEIS.US,D,20200601,000000,66.0996,67.0514,65.5964,65.8087,285802.17056888,0
+AEIS.US,D,20200602,000000,65.9124,67.0315,65.3673,66.4973,183883.78433788,0
+AEIS.US,D,20200603,000000,67.5984,70.4835,67.1509,69.739,321927.07363011,0
+AEIS.US,D,20200604,000000,68.8751,70.5033,68.4106,70.3938,313037.33706845,0
+AEIS.US,D,20200605,000000,72.9409,74.7537,72.1377,72.3539,333028.45703473,0
+AEIS.US,D,20200608,000000,72.6829,73.3455,69.8766,70.0748,368616.50389768,0
+AEIS.US,D,20200609,000000,68.9548,70.4934,68.6,69.3425,235535.37142872,0
+AEIS.US,D,20200610,000000,69.6394,69.6394,67.3105,67.8835,308947.1952663,0
+AEIS.US,D,20200611,000000,65.1799,67.141,60.7094,61.4936,290020.75647081,0
+AEIS.US,D,20200612,000000,64.0688,65.1988,62.4493,63.9013,256356.36069587,0
+AEIS.US,D,20200615,000000,61.689,64.7134,61.0382,64.4254,291067.37519005,0
+AEIS.US,D,20200616,000000,66.9816,68.0728,65.3573,66.8252,203242.71850057,0
+AEIS.US,D,20200617,000000,67.5886,67.6583,65.7439,65.7638,242004.73948527,0
+AEIS.US,D,20200618,000000,65.407,66.9138,65.407,66.1196,225187.59364074,0
+AEIS.US,D,20200619,000000,67.0812,68.023,65.734,65.9721,525491.90584964,0
+AEIS.US,D,20200622,000000,65.5666,66.6767,64.4254,66.3489,210196.76233986,0
+AEIS.US,D,20200623,000000,67.3692,67.4201,65.714,66.1993,151100.4348098,0
+AEIS.US,D,20200624,000000,65.5167,65.9871,64.0688,64.4454,256304.18028033,0
+AEIS.US,D,20200625,000000,63.8515,65.6263,62.3646,65.5566,269177.69087401,0
+AEIS.US,D,20200626,000000,65.2177,65.5666,62.0318,62.2559,320533.25445366,0
+AEIS.US,D,20200629,000000,63.0085,65.1898,62.0766,64.7931,277416.17571102,0
+AEIS.US,D,20200630,000000,64.9108,67.7579,64.7832,67.1909,316890.66006165,0
+AEIS.US,D,20200701,000000,67.2905,68.1715,65.13,65.2576,263962.65972931,0
+AEIS.US,D,20200702,000000,66.6966,67.4989,65.8724,66.6468,221836.00541228,0
+AEIS.US,D,20200706,000000,68.0828,69.5617,67.8168,68.0131,194421.21786693,0
+AEIS.US,D,20200707,000000,67.3195,68.8751,66.6069,66.7365,212071.24342092,0
+AEIS.US,D,20200708,000000,65.8137,68.8561,65.8137,68.8561,275775.50303033,0
+AEIS.US,D,20200709,000000,69.2727,69.8018,67.6732,69.452,239093.67438025,0
+AEIS.US,D,20200710,000000,69.5019,69.6214,67.5586,68.4505,219596.26142248,0
+AEIS.US,D,20200713,000000,69.6214,70.913,68.2113,68.3209,236441.50441384,0
+AEIS.US,D,20200714,000000,68.2015,69.4122,66.4485,69.4022,244238.46265788,0
+AEIS.US,D,20200715,000000,70.9867,71.7013,68.023,69.4919,310477.48629876,0
+AEIS.US,D,20200716,000000,69.2727,70.0748,68.2212,69.472,255325.79748909,0
+AEIS.US,D,20200717,000000,69.9154,70.2643,69.0734,69.7968,263630.51131506,0
+AEIS.US,D,20200720,000000,69.778,71.1162,69.6314,70.5712,245693.49347563,0
+AEIS.US,D,20200721,000000,71.4053,71.4053,68.9648,69.4022,310150.35523215,0
+AEIS.US,D,20200722,000000,69.472,70.7684,69.472,70.4137,224351.70352267,0
+AEIS.US,D,20200723,000000,70.1247,72.2702,69.8617,71.186,477557.16989599,0
+AEIS.US,D,20200724,000000,70.4236,70.4236,67.9034,68.023,142032.08067191,0
+AEIS.US,D,20200727,000000,68.5801,70.7584,68.5801,70.2343,153749.59436763,0
+AEIS.US,D,20200728,000000,69.5417,69.7091,67.6084,67.7678,151317.18422817,0
+AEIS.US,D,20200729,000000,68.4007,69.2328,68.2063,68.7774,244973.00235347,0
+AEIS.US,D,20200730,000000,67.8356,71.8298,67.8356,71.4132,250000.38469614,0
+AEIS.US,D,20200731,000000,71.2657,72.921,69.9554,72.921,275946.09285034,0
+AEIS.US,D,20200803,000000,73.495,75.1601,73.1632,73.6445,216519.62384509,0
+AEIS.US,D,20200804,000000,73.8129,74.5812,73.6445,74.2574,200636.70813251,0
+AEIS.US,D,20200805,000000,78.7478,79.0457,74.5095,76.7846,580127.81132116,0
+AEIS.US,D,20200806,000000,78.7876,78.7876,74.2474,76.102,361668.48087557,0
+AEIS.US,D,20200807,000000,75.9226,78.0353,75.1991,77.9456,407377.52141285,0
+AEIS.US,D,20200810,000000,77.9953,79.5599,76.924,79.1853,357187.98942645,0
+AEIS.US,D,20200811,000000,79.1155,81.1833,76.7846,77.2809,302677.51764611,0
+AEIS.US,D,20200812,000000,77.7762,79.9077,77.5299,79.0159,227719.34726361,0
+AEIS.US,D,20200813,000000,79.0457,80.1768,78.1738,79.3646,200866.50265476,0
+AEIS.US,D,20200814,000000,78.9661,80.4928,78.8076,79.3248,190922.11961763,0
+AEIS.US,D,20200817,000000,80.0274,81.5321,79.9077,81.0687,211798.29970891,0
+AEIS.US,D,20200818,000000,80.72,80.7498,78.3621,78.7578,258434.54609142,0
+AEIS.US,D,20200819,000000,78.7578,79.3547,77.816,78.3821,180376.65833234,0
+AEIS.US,D,20200820,000000,77.1533,77.3008,74.961,75.3087,192817.67355882,0
+AEIS.US,D,20200821,000000,75.1204,75.6266,73.1961,74.3471,227164.42861381,0
+AEIS.US,D,20200824,000000,75.4581,76.8196,73.7929,75.1204,202949.70539797,0
+AEIS.US,D,20200825,000000,75.2091,75.6854,73.8229,74.961,190040.06990122,0
+AEIS.US,D,20200826,000000,74.9709,75.2988,73.9454,74.7637,138117.54603742,0
+AEIS.US,D,20200827,000000,75.2191,75.2191,72.4138,73.0505,187650.80895153,0
+AEIS.US,D,20200828,000000,73.5049,75.508,73.3455,75.3386,199173.64955854,0
+AEIS.US,D,20200831,000000,75.0207,75.1154,73.4652,73.4652,248510.23244487,0
+AEIS.US,D,20200901,000000,73.5548,74.0013,72.5632,73.3755,272019.5165815,0
+AEIS.US,D,20200902,000000,74.0111,75.785,73.2758,75.775,307747.04570905,0
+AEIS.US,D,20200903,000000,74.636,75.1991,72.3539,72.7117,642800.50425426,0
+AEIS.US,D,20200904,000000,73.0695,73.3675,66.1993,68.5103,392696.76219658,0
+AEIS.US,D,20200908,000000,66.1495,66.1495,58.807,58.8568,908964.77613125,0
+AEIS.US,D,20200909,000000,59.955,60.7841,58.1313,59.6989,445307.66615761,0
+AEIS.US,D,20200910,000000,60.0048,60.4712,57.2982,57.3381,285121.8182279,0
+AEIS.US,D,20200911,000000,58.1363,58.9265,57.8055,58.3197,393341.99310403,0
+AEIS.US,D,20200914,000000,59.351,60.9466,59.2614,60.7004,262346.07031732,0
+AEIS.US,D,20200915,000000,60.6007,61.2943,59.8972,60.1733,278687.57160489,0
+AEIS.US,D,20200916,000000,60.6605,61.6142,59.2813,59.5394,222006.59523229,0
+AEIS.US,D,20200917,000000,57.9051,59.6091,57.3381,59.4996,284038.07113606,0
+AEIS.US,D,20200918,000000,60.3626,60.6307,57.6361,58.7073,725410.12979905,0
+AEIS.US,D,20200921,000000,56.9135,58.3197,56.5847,58.1811,258264.95974093,0
+AEIS.US,D,20200922,000000,58.3584,59.1418,57.1816,58.8966,182231.07002282,0
+AEIS.US,D,20200923,000000,58.8568,60.1633,57.3331,57.3878,309973.74459496,0
+AEIS.US,D,20200924,000000,57.1318,59.6491,56.5358,58.9943,254106.58201078,0
+AEIS.US,D,20200925,000000,58.4881,59.4996,58.0446,59.1917,207989.12937501,0
+AEIS.US,D,20200928,000000,60.3924,62.3059,59.8952,61.4338,267712.62536098,0
+AEIS.US,D,20200929,000000,61.4538,63.2864,61.4538,62.3556,359293.26849929,0
+AEIS.US,D,20200930,000000,62.2261,63.5534,61.5615,62.3846,345284.83386778,0
+AEIS.US,D,20201001,000000,63.118,63.8864,62.6008,63.4937,267601.2402432,0
+AEIS.US,D,20201002,000000,61.8485,62.4344,61.1349,61.1747,240047.97390278,0
+AEIS.US,D,20201005,000000,61.8385,64.1683,61.8385,64.1185,214736.45849121,0
+AEIS.US,D,20201006,000000,66.0319,67.4989,64.1485,65.1799,542730.50889654,0
+AEIS.US,D,20201007,000000,66.1396,67.1909,65.5067,66.4783,384034.81321812,0
+AEIS.US,D,20201008,000000,67.1909,68.1715,66.7853,67.3992,170555.70204734,0
+AEIS.US,D,20201009,000000,68.5452,69.8864,67.8645,69.778,220673.98769714,0
+AEIS.US,D,20201012,000000,70.601,71.1362,69.4919,71.0964,238640.10615292,0
+AEIS.US,D,20201013,000000,71.1362,71.8995,70.6499,71.5219,242412.14811423,0
+AEIS.US,D,20201014,000000,71.8995,72.4636,70.6598,71.482,171739.79609213,0
+AEIS.US,D,20201015,000000,70.2443,72.4835,67.9233,72.3439,159112.13553317,0
+AEIS.US,D,20201016,000000,72.2274,74.2374,71.5816,72.6131,375736.12020933,0
+AEIS.US,D,20201019,000000,73.0406,74.0311,72.2274,72.5333,159587.78009013,0
+AEIS.US,D,20201020,000000,73.2958,73.5349,71.6963,71.9593,185989.06341072,0
+AEIS.US,D,20201021,000000,72.3639,73.2758,71.6413,72.1775,217046.44534808,0
+AEIS.US,D,20201022,000000,71.9992,73.1781,71.4382,72.6729,231438.20533986,0
+AEIS.US,D,20201023,000000,72.6329,73.0605,71.6413,71.8497,123835.16422435,0
+AEIS.US,D,20201026,000000,70.878,71.186,67.9632,69.5317,217232.08721103,0
+AEIS.US,D,20201027,000000,69.0933,69.4919,68.3409,68.8851,181456.39154607,0
+AEIS.US,D,20201028,000000,67.6881,67.8735,66.0619,66.6667,240662.09725483,0
+AEIS.US,D,20201029,000000,66.5173,69.0734,65.6463,68.4106,249958.2389759,0
+AEIS.US,D,20201030,000000,67.6084,68.7484,66.1196,66.874,207653.97055215,0
+AEIS.US,D,20201102,000000,68.0031,69.8766,67.738,69.1631,177265.90279096,0
+AEIS.US,D,20201103,000000,69.1032,72.6031,68.3907,71.9992,182250.13594388,0
+AEIS.US,D,20201104,000000,72.1775,75.6555,71.0864,75.4283,278050.36845367,0
+AEIS.US,D,20201105,000000,79.2749,83.6846,78.6879,83.2681,459256.89608689,0
+AEIS.US,D,20201106,000000,83.2581,83.7545,81.296,82.7429,213591.49975808,0
+AEIS.US,D,20201109,000000,85.2313,89.3231,84.4878,85.9438,430964.07270324,0
+AEIS.US,D,20201110,000000,85.8441,87.4496,82.7629,83.6747,316541.4526654,0
+AEIS.US,D,20201111,000000,84.5975,86.3125,84.5975,85.6071,277836.62944388,0
+AEIS.US,D,20201112,000000,85.5184,85.5881,82.8126,83.7245,262792.61425794,0
+AEIS.US,D,20201113,000000,85.3897,86.9553,84.8327,85.5283,162764.76462047,0
+AEIS.US,D,20201116,000000,86.8556,89.7805,86.5577,89.0072,181437.32562501,0
+AEIS.US,D,20201117,000000,87.9758,88.76,86.7271,88.2249,173967.49844757,0
+AEIS.US,D,20201118,000000,88.5209,89.5224,87.308,87.7386,191095.71984623,0
+AEIS.US,D,20201119,000000,87.5692,89.2643,87.3897,89.1556,124795.48456406,0
+AEIS.US,D,20201120,000000,88.2926,90.498,88.2149,89.2932,214342.09496613,0
+AEIS.US,D,20201123,000000,90.2259,93.8733,89.9988,93.645,229644.00182115,0
+AEIS.US,D,20201124,000000,95.0044,96.848,93.4119,95.3692,226853.35305968,0
+AEIS.US,D,20201125,000000,96.539,97.7747,93.368,93.5673,273909.04970551,0
+AEIS.US,D,20201127,000000,93.665,96.7683,93.665,96.5192,92375.39100567,0
+AEIS.US,D,20201130,000000,96.5192,97.0224,94.5759,95.6073,263220.0922775,0
+AEIS.US,D,20201201,000000,96.6785,99.8534,96.3895,98.875,446508.81918439,0
+AEIS.US,D,20201202,000000,99.124,99.1759,97.2516,99.1142,260232.76348824,0
+AEIS.US,D,20201203,000000,99.6941,100.481,96.7981,97.0474,253592.80561168,0
+AEIS.US,D,20201204,000000,97.2128,100.98,97.2128,100.033,448454.54660205,0
+AEIS.US,D,20201207,000000,100.601,101.08,98.9527,99.2955,537556.62000256,0
+AEIS.US,D,20201208,000000,98.835,101.757,98.8043,101.438,346998.75982412,0
+AEIS.US,D,20201209,000000,102.245,103.49,95.5774,96.549,342166.05057016,0
+AEIS.US,D,20201210,000000,95.8864,97.0274,94.7951,96.7683,198648.83499462,0
+AEIS.US,D,20201211,000000,95.9561,98.7245,95.1518,97.2426,200659.7879317,0
+AEIS.US,D,20201214,000000,98.6916,100.661,98.0458,99.9434,221464.72168637,0
+AEIS.US,D,20201215,000000,103.47,103.47,98.9726,99.6143,272067.68311892,0
+AEIS.US,D,20201216,000000,100.312,100.71,97.2516,99.1759,226578.40240859,0
+AEIS.US,D,20201217,000000,100.401,101.149,98.0359,99.7439,211952.83401644,0
+AEIS.US,D,20201218,000000,100.332,100.84,97.2516,97.9183,528184.21459723,0
+AEIS.US,D,20201221,000000,96.3597,97.5904,95.5475,96.6985,208833.0472493,0
+AEIS.US,D,20201222,000000,97.4808,98.7843,96.7782,97.0761,186146.60812685,0
+AEIS.US,D,20201223,000000,97.2516,98.7245,96.2231,96.3198,163253.45428133,0
+AEIS.US,D,20201224,000000,97.8147,98.0557,96.2511,98.0269,112816.06532115,0
+AEIS.US,D,20201228,000000,99.154,100.083,97.3313,97.441,153722.50069033,0
+AEIS.US,D,20201229,000000,97.998,97.998,93.8633,94.4095,150982.02540533,0
+AEIS.US,D,20201230,000000,96.0955,97.7897,95.6969,96.3198,343749.52548768,0
+AEIS.US,D,20201231,000000,96.2132,97.0074,94.9346,96.1155,176350.73858008,0
+AEIS.US,D,20210104,000000,98.1047,100.073,95.8963,97.1251,260468.57882767,0
+AEIS.US,D,20210105,000000,97.441,101.238,97.441,100.97,248658.74593524,0
+AEIS.US,D,20210106,000000,101.209,107.158,101.209,105.314,433906.24536368,0
+AEIS.US,D,20210107,000000,106.8,112.36,105.574,110.556,278556.11709651,0
+AEIS.US,D,20210108,000000,112.619,114.044,109.639,111.263,238344.08264173,0
+AEIS.US,D,20210111,000000,109.411,113.087,109.171,112.829,233663.90075623,0
+AEIS.US,D,20210112,000000,113.836,114.064,111.533,113.097,202833.30293254,0
+AEIS.US,D,20210113,000000,113.087,114.93,110.377,110.636,180303.40505669,0
+AEIS.US,D,20210114,000000,112.998,118.847,112.33,116.665,432994.09156137,0
+AEIS.US,D,20210115,000000,114.911,115.44,111.224,114.443,309279.34368056,0
+AEIS.US,D,20210119,000000,116.137,123.412,116.137,122.943,402481.59357853,0
+AEIS.US,D,20210120,000000,123.77,124.439,117.562,118.369,398437.61137472,0
+AEIS.US,D,20210121,000000,119.206,120.422,117.692,119.047,285535.24767405,0
+AEIS.US,D,20210122,000000,117.861,118.708,115.808,117.792,252310.37155301,0
+AEIS.US,D,20210125,000000,117.98,118.03,111.623,113.496,345716.32576546,0
+AEIS.US,D,20210126,000000,113.905,114.94,109.619,110.377,238018.95851417,0
+AEIS.US,D,20210127,000000,106.301,108.015,102.295,103.222,296342.61450652,0
+AEIS.US,D,20210128,000000,105.883,107.806,103.76,106.002,360500.44234325,0
+AEIS.US,D,20210129,000000,106.111,106.111,100.073,101.687,286308.92268127,0
+AEIS.US,D,20210201,000000,103.292,107.926,102.673,107.617,207321.8221379,0
+AEIS.US,D,20210202,000000,109.569,111.154,108.194,110.836,296119.84427098,0
+AEIS.US,D,20210203,000000,111.283,111.283,106.859,107.826,232379.45975851,0
+AEIS.US,D,20210204,000000,107.746,112.28,107.128,112.021,295337.13803799,0
+AEIS.US,D,20210205,000000,113.576,113.576,110.726,112.15,179276.85572803,0
+AEIS.US,D,20210208,000000,113.786,115.738,112.629,115.1,277938.98333589,0
+AEIS.US,D,20210209,000000,114.673,114.673,112.43,113.816,295516.75908376,0
+AEIS.US,D,20210210,000000,108.882,112.47,103.332,104.447,672554.37927283,0
+AEIS.US,D,20210211,000000,106.052,109.52,104.307,107.098,559485.43963025,0
+AEIS.US,D,20210212,000000,106.62,108.782,105.833,108.074,330951.27510872,0
+AEIS.US,D,20210216,000000,110.088,111.383,108.394,110.038,351623.7508855,0
+AEIS.US,D,20210217,000000,108.354,109.839,105.464,109.639,298917.51731917,0
+AEIS.US,D,20210218,000000,108.065,108.544,104.947,105.125,200771.17304946,0
+AEIS.US,D,20210219,000000,106.81,109.639,106.251,107.647,332996.34600979,0
+AEIS.US,D,20210222,000000,105.893,105.893,101.677,103.46,348056.41670819,0
+AEIS.US,D,20210223,000000,100.78,103.89,96.3717,103.063,430398.11588862,0
+AEIS.US,D,20210224,000000,103.48,108.264,102.186,107.946,386960.93036608,0
+AEIS.US,D,20210225,000000,107.019,107.238,100.223,100.511,241931.48620961,0
+AEIS.US,D,20210226,000000,102.305,105.174,98.7953,103.61,379991.83448384,0
+AEIS.US,D,20210301,000000,105.614,110.606,105.154,110.506,237606.53253756,0
+AEIS.US,D,20210302,000000,111.254,111.254,105.763,106.092,324133.70312543,0
+AEIS.US,D,20210303,000000,106.969,108.852,104.277,104.417,160759.83250057,0
+AEIS.US,D,20210304,000000,104.09,104.847,97.733,99.2058,416796.08641653,0
+AEIS.US,D,20210305,000000,102.176,102.176,95.6481,101.408,242289.72483164,0
+AEIS.US,D,20210308,000000,102.016,102.016,95.4289,95.5684,317650.28649546,0
+AEIS.US,D,20210309,000000,98.6457,104.617,98.6457,103.143,313873.22718651,0
+AEIS.US,D,20210310,000000,104.947,106.141,102.683,102.943,167490.10263478,0
+AEIS.US,D,20210311,000000,106.032,107.896,104.477,107.846,157841.74310885,0
+AEIS.US,D,20210312,000000,105.684,106.281,104.257,105.504,142919.14773598,0
+AEIS.US,D,20210315,000000,104.857,107.178,103.89,107.148,167816.23023186,0
+AEIS.US,D,20210316,000000,108.743,109.819,105.833,106.62,284137.41461947,0
+AEIS.US,D,20210317,000000,106.151,109.629,103.182,109.281,236004.99516852,0
+AEIS.US,D,20210318,000000,107.637,108.184,102.265,103.341,186348.30550228,0
+AEIS.US,D,20210319,000000,103.063,103.69,100.8,102.484,936845.17353829,0
+AEIS.US,D,20210322,000000,104.777,106.53,103.123,104.03,168306.92683178,0
+AEIS.US,D,20210323,000000,103.74,103.74,98.3269,99.5845,264510.5540924,0
+AEIS.US,D,20210324,000000,103.212,107.049,100.9,101.04,437989.36287911,0
+AEIS.US,D,20210325,000000,99.2058,102.803,98.6358,101.288,285142.89108801,0
+AEIS.US,D,20210326,000000,102.315,110.616,102.315,110.188,280332.2581637,0
+AEIS.US,D,20210329,000000,108.454,109.609,105.184,106.68,378240.7801549,0
+AEIS.US,D,20210330,000000,105.424,107.377,102.713,105.134,392636.55402481,0
+AEIS.US,D,20210331,000000,107.128,109.699,106.241,108.314,442648.47190449,0
+AEIS.US,D,20210401,000000,110.896,116.416,110.736,115.778,346593.35813421,0
+AEIS.US,D,20210405,000000,119.067,121.379,116.675,119.396,398756.7146851,0
+AEIS.US,D,20210406,000000,118.877,120.432,116.625,118.609,222729.09329351,0
+AEIS.US,D,20210407,000000,118.17,118.27,115.56,116.745,133276.80902722,0
+AEIS.US,D,20210408,000000,119.386,119.386,115.778,117.662,189688.8555659,0
+AEIS.US,D,20210409,000000,116.466,117.802,115.3,117.522,160052.38648229,0
+AEIS.US,D,20210412,000000,117.921,119.107,116.904,118.599,206764.89654905,0
+AEIS.US,D,20210413,000000,119.087,119.605,112.33,113.746,190770.59571867,0
+AEIS.US,D,20210414,000000,113.197,116.067,111.981,112.39,194575.75217447,0
+AEIS.US,D,20210415,000000,114.92,114.99,111.902,114.872,193054.49236778,0
+AEIS.US,D,20210416,000000,115.34,116.377,114.423,115.828,203839.78287061,0
+AEIS.US,D,20210419,000000,114.743,116.267,109.091,111.084,175377.37313647,0
+AEIS.US,D,20210420,000000,111.842,111.942,105.404,106.401,253445.29559085,0
+AEIS.US,D,20210421,000000,107.677,114.383,106.71,114.223,189030.57955456,0
+AEIS.US,D,20210422,000000,114.423,114.94,110.616,111.972,305263.45862359,0
+AEIS.US,D,20210423,000000,112.629,117.034,112.55,115.5,176623.6822921,0
+AEIS.US,D,20210426,000000,116.367,119.176,116.367,118.788,251251.71119941,0
+AEIS.US,D,20210427,000000,118.818,119.984,116.267,116.565,134256.19528798,0
+AEIS.US,D,20210428,000000,115.44,116.137,114.293,115.748,138657.41264427,0
+AEIS.US,D,20210429,000000,117.782,117.782,112.729,113.596,115241.4511739,0
+AEIS.US,D,20210430,000000,110.337,111.942,109.141,109.451,206202.95361254,0
+AEIS.US,D,20210503,000000,110.696,110.816,107.487,107.507,312697.16089797,0
+AEIS.US,D,20210504,000000,105.444,105.444,101.268,102.425,364570.51475483,0
+AEIS.US,D,20210505,000000,96.1355,99.3852,90.7781,92.9395,911914.97654792,0
+AEIS.US,D,20210506,000000,91.7905,91.7905,88.4451,89.6958,676680.64597805,0
+AEIS.US,D,20210507,000000,91.1548,92.0476,89.0122,89.4078,596173.28909751,0
+AEIS.US,D,20210510,000000,89.1019,89.7356,84.3891,84.8038,486376.66359057,0
+AEIS.US,D,20210511,000000,81.0657,87.1716,81.0657,86.3145,366716.93607838,0
+AEIS.US,D,20210512,000000,87.0181,89.3779,85.5591,87.7615,467220.43027283,0
+AEIS.US,D,20210513,000000,89.2882,91.7207,88.9623,91.095,370087.5902279,0
+AEIS.US,D,20210514,000000,93.0691,93.6043,90.6087,92.9894,236403.37257172,0
+AEIS.US,D,20210517,000000,91.4218,92.9107,88.475,92.8807,225945.2131355,0
+AEIS.US,D,20210518,000000,93.664,93.9022,90.8578,91.0252,238918.06721259,0
+AEIS.US,D,20210519,000000,88.8826,94.4972,88.8826,94.1902,206269.18260148,0
+AEIS.US,D,20210520,000000,94.6456,98.4166,93.2873,97.5834,247997.45951531,0
+AEIS.US,D,20210521,000000,98.855,98.855,96.9387,97.3841,279748.23889754,0
+AEIS.US,D,20210524,000000,97.9711,99.7838,97.5336,99.3254,239872.36673512,0
+AEIS.US,D,20210525,000000,100.302,101.189,98.85,99.5048,254089.52302876,0
+AEIS.US,D,20210526,000000,99.2357,100.571,98.011,99.4749,200725.01345111,0
+AEIS.US,D,20210527,000000,99.6941,102.026,99.4052,101.308,182853.2211311,0
+AEIS.US,D,20210528,000000,101.936,101.936,99.9134,101.318,160705.64514598,0
+AEIS.US,D,20210601,000000,102.265,102.953,101.01,102.783,237497.15435885,0
+AEIS.US,D,20210602,000000,103.252,103.252,101.498,102.753,459011.04605216,0
+AEIS.US,D,20210603,000000,101.677,101.677,98.9138,100.123,263896.43074037,0
+AEIS.US,D,20210604,000000,101.08,102.395,99.2855,102.086,181506.56502254,0
+AEIS.US,D,20210607,000000,102.335,102.564,100.84,102.265,183034.84911594,0
+AEIS.US,D,20210608,000000,103.46,103.65,100.96,102.325,192161.40448654,0
+AEIS.US,D,20210609,000000,102.673,103.023,99.9633,100.81,194312.84315774,0
+AEIS.US,D,20210610,000000,100.94,102.325,100.342,102.136,163643.80392829,0
+AEIS.US,D,20210611,000000,102.853,104.527,102.554,103.82,195382.54167617,0
+AEIS.US,D,20210614,000000,104.208,105.873,102.733,105.134,289442.75802183,0
+AEIS.US,D,20210615,000000,105.294,105.733,103.46,104.397,314335.8266396,0
+AEIS.US,D,20210616,000000,104.757,105.214,103.272,104.357,284847.87104635,0
+AEIS.US,D,20210617,000000,104.07,104.777,102.265,103.87,253496.47253685,0
+AEIS.US,D,20210618,000000,102.435,103.73,101.08,103.272,440524.12691058,0
+AEIS.US,D,20210621,000000,103.92,104.966,102.265,104.447,207979.09467971,0
+AEIS.US,D,20210622,000000,104.02,105.584,102.763,105.384,223899.13876489,0
+AEIS.US,D,20210623,000000,105.843,107.557,104.927,106.75,204016.39350779,0
+AEIS.US,D,20210624,000000,108.055,109.071,107.367,108.922,135377.07075241,0
+AEIS.US,D,20210625,000000,109.51,110.976,108.643,110.776,601113.36959114,0
+AEIS.US,D,20210628,000000,111.543,113.347,110.327,112.799,257679.93700525,0
+AEIS.US,D,20210629,000000,112.38,113.935,112.031,112.809,246038.68699377,0
+AEIS.US,D,20210630,000000,112.889,112.909,110.716,111.922,188111.40146556,0
+AEIS.US,D,20210701,000000,112.36,112.42,109.799,110.248,147267.1812072,0
+AEIS.US,D,20210702,000000,111.493,111.832,108.414,108.743,160898.31129564,0
+AEIS.US,D,20210706,000000,108.842,109.311,106.57,109.251,269964.41098512,0
+AEIS.US,D,20210707,000000,109.899,111.065,107.796,108.932,197775.81650397,0
+AEIS.US,D,20210708,000000,106.022,107.257,103.232,106.022,163568.54371359,0
+AEIS.US,D,20210709,000000,105.992,107.108,104.917,105.943,216470.45383815,0
+AEIS.US,D,20210712,000000,106.062,107.138,105.076,106.969,171003.24945748,0
+AEIS.US,D,20210713,000000,106.361,107.437,105.174,105.584,158768.94895408,0
+AEIS.US,D,20210714,000000,106.64,107.627,102.146,102.474,179686.27129607,0
+AEIS.US,D,20210715,000000,102.016,102.016,97.6632,99.2955,191252.26109283,0
+AEIS.US,D,20210716,000000,100.292,100.411,95.5276,95.5365,243718.66544162,0
+AEIS.US,D,20210719,000000,93.5026,95.4269,91.1777,93.948,299765.44907158,0
+AEIS.US,D,20210720,000000,94.832,99.9633,93.9779,98.5869,234583.07884524,0
+AEIS.US,D,20210721,000000,99.3354,103.262,98.5172,102.584,237945.70523852,0
+AEIS.US,D,20210722,000000,101.907,102.584,99.6842,100.391,121372.649999,0
+AEIS.US,D,20210723,000000,101.09,101.478,100.193,100.661,134490.00368836,0
+AEIS.US,D,20210726,000000,100.77,102.205,99.3752,99.5048,131610.04613874,0
+AEIS.US,D,20210727,000000,98.6666,99.144,94.5141,96.8988,199764.69311139,0
+AEIS.US,D,20210728,000000,97.7627,101.956,97.3144,100.95,169174.92797478,0
+AEIS.US,D,20210729,000000,100.421,102.793,99.4151,101.627,159797.5052218,0
+AEIS.US,D,20210730,000000,100.521,104.169,100.163,103.033,134342.49366752,0
+AEIS.US,D,20210802,000000,104.1,105.883,102.186,102.285,113849.63893651,0
+AEIS.US,D,20210803,000000,103.053,103.79,99.5945,102.136,196997.12414909,0
+AEIS.US,D,20210804,000000,91.2175,94.7323,89.0839,89.7476,519885.52158845,0
+AEIS.US,D,20210805,000000,88.189,91.4657,87.2203,91.386,449305.48876304,0
+AEIS.US,D,20210806,000000,91.7247,93.5425,90.5717,93.5425,212286.98936976,0
+AEIS.US,D,20210809,000000,94.0477,96.0847,92.3696,92.3795,219721.69511367,0
+AEIS.US,D,20210810,000000,94.3965,94.3965,88.7052,88.9832,297873.90900851,0
+AEIS.US,D,20210811,000000,89.1516,89.1556,87.355,88.7939,392832.23058306,0
+AEIS.US,D,20210812,000000,87.9409,87.9509,85.4584,86.183,253849.69381123,0
+AEIS.US,D,20210813,000000,86.6584,87.1277,84.4451,86.0136,218004.75874873,0
+AEIS.US,D,20210816,000000,85.3788,86.5038,84.6244,85.03,190883.98777552,0
+AEIS.US,D,20210817,000000,84.0564,85.1396,81.2511,82.3084,311827.15281591,0
+AEIS.US,D,20210818,000000,83.571,85.2991,83.5212,83.8869,316819.41372507,0
+AEIS.US,D,20210819,000000,82.5177,83.8769,82.0144,82.5974,206166.82870947,0
+AEIS.US,D,20210820,000000,82.119,83.1734,81.5631,82.2586,202492.12329252,0
+AEIS.US,D,20210823,000000,82.8864,83.8062,82.2087,83.1236,492838.00389088,0
+AEIS.US,D,20210824,000000,83.7912,86.6134,83.7912,86.3664,289326.35555641,0
+AEIS.US,D,20210825,000000,86.2667,88.1213,86.2667,87.291,218767.39559112,0
+AEIS.US,D,20210826,000000,87.301,88.1263,86.4131,87.2114,155829.78670224,0
+AEIS.US,D,20210827,000000,87.6479,91.2873,87.6479,90.5717,256698.54380542,0
+AEIS.US,D,20210830,000000,91.2375,92.3217,89.6221,89.9459,148048.88397067,0
+AEIS.US,D,20210831,000000,90.0535,90.3127,88.1661,89.6668,222185.21280854,0
+AEIS.US,D,20210901,000000,90.0435,90.5319,88.5428,89.1308,162795.87217588,0
+AEIS.US,D,20210902,000000,89.1109,90.3426,88.8139,89.3979,144390.23406619,0
+AEIS.US,D,20210903,000000,89.3082,89.9409,88.1661,88.5926,125314.2783108,0
+AEIS.US,D,20210907,000000,88.9315,89.3779,87.608,88.8218,166697.3617065,0
+AEIS.US,D,20210908,000000,88.8218,88.8218,85.1525,85.4614,201908.10402637,0
+AEIS.US,D,20210909,000000,85.2622,86.8926,85.013,85.6788,147923.45027948,0
+AEIS.US,D,20210910,000000,86.6534,88.5528,86.2567,86.5238,179271.83838038,0
+AEIS.US,D,20210913,000000,87.3709,87.8272,85.5214,87.5782,169294.34084879,0
+AEIS.US,D,20210914,000000,86.4361,87.0619,85.023,85.2721,231628.86455046,0
+AEIS.US,D,20210915,000000,85.2322,87.301,84.4768,87.2015,190673.25917432,0
+AEIS.US,D,20210916,000000,86.3863,87.2213,85.7884,85.9578,263459.92149504,0
+AEIS.US,D,20210917,000000,86.2467,87.4884,84.7938,86.5537,673070.16261098,0
+AEIS.US,D,20210920,000000,84.1082,84.5168,82.3433,83.6518,255027.76703884,0
+AEIS.US,D,20210921,000000,84.3971,85.0927,82.3682,84.2776,183986.13822989,0
+AEIS.US,D,20210922,000000,85.2024,87.4486,84.8238,87.1317,175785.78523498,0
+AEIS.US,D,20210923,000000,87.1416,90.4222,86.9872,90.1632,228009.34995763,0
+AEIS.US,D,20210924,000000,89.2683,90.6714,88.4531,90.1134,156353.59779663,0
+AEIS.US,D,20210927,000000,89.7865,91.347,89.5074,91.2375,185221.40922067,0
+AEIS.US,D,20210928,000000,90.1832,91.2972,89.0012,89.5174,369592.87974986,0
+AEIS.US,D,20210929,000000,89.7268,90.6316,88.9115,89.7068,347487.44948498,0
+AEIS.US,D,20210930,000000,90.4222,91.2972,87.2413,87.2513,206429.73772619,0
+AEIS.US,D,20211001,000000,88.3036,89.2982,86.6234,88.3436,192884.9060173,0
+AEIS.US,D,20211004,000000,87.8074,88.9415,84.6364,84.8238,184246.03683802,0
+AEIS.US,D,20211005,000000,85.5911,85.9678,84.2278,84.9333,203847.81062685,0
+AEIS.US,D,20211006,000000,84.3873,85.3668,83.4026,84.9233,232607.2473417,0
+AEIS.US,D,20211007,000000,86.1172,88.1163,85.2224,87.9069,348723.7239453,0
+AEIS.US,D,20211008,000000,88.2259,88.7521,86.7331,86.9623,132436.90503104,0
+AEIS.US,D,20211011,000000,86.6932,86.9374,85.2074,85.3618,180296.38076998,0
+AEIS.US,D,20211012,000000,84.9632,85.8581,84.1082,84.9732,268949.90329082,0
+AEIS.US,D,20211013,000000,85.8581,86.2917,84.2079,84.9832,131732.46942134,0
+AEIS.US,D,20211014,000000,86.5437,87.1167,85.1874,86.8926,213672.78078997,0
+AEIS.US,D,20211015,000000,88.2559,88.3633,87.1716,87.9369,265086.54560234,0
+AEIS.US,D,20211018,000000,87.1915,87.3987,86.485,86.7431,95022.543624434,0
+AEIS.US,D,20211019,000000,87.1118,88.0066,86.9773,87.4984,101055.40243566,0
+AEIS.US,D,20211020,000000,87.7475,88.2936,86.8826,87.0619,111021.86180244,0
+AEIS.US,D,20211021,000000,86.2467,87.0021,85.1525,85.7485,208248.02451361,0
+AEIS.US,D,20211022,000000,85.2422,87.0968,84.3573,84.6862,125128.63644785,0
+AEIS.US,D,20211025,000000,85.2024,86.3165,84.4868,85.3319,107439.4755822,0
+AEIS.US,D,20211026,000000,85.9478,85.9478,84.2876,84.7938,154358.70037203,0
+AEIS.US,D,20211027,000000,84.9632,85.6987,84.0952,84.2776,135700.1879409,0
+AEIS.US,D,20211028,000000,85.1027,90.7911,84.9832,90.7113,201711.42399858,0
+AEIS.US,D,20211029,000000,89.9958,91.5962,89.9958,91.2972,179977.27745961,0
+AEIS.US,D,20211101,000000,91.7657,94.0617,91.7657,93.4856,208226.95165349,0
+AEIS.US,D,20211102,000000,93.7926,93.9919,91.2275,91.646,104139.06429975,0
+AEIS.US,D,20211103,000000,91.9231,93.7328,91.0082,93.2963,112012.28622804,0
+AEIS.US,D,20211104,000000,94.2909,94.5879,92.8579,93.4359,191113.78229776,0
+AEIS.US,D,20211105,000000,94.4603,95.692,93.0721,94.6078,161498.38607426,0
+AEIS.US,D,20211108,000000,95.1061,95.8116,94.0118,94.4692,197997.58326998,0
+AEIS.US,D,20211109,000000,90.6216,95.3552,87.4486,92.1224,345358.08714343,0
+AEIS.US,D,20211110,000000,91.2673,93.942,90.5409,92.7183,173269.08365506,0
+AEIS.US,D,20211111,000000,93.5056,94.9366,90.1134,93.4459,335473.91227806,0
+AEIS.US,D,20211112,000000,94.3009,94.3009,90.6017,90.8408,190578.93303856,0
+AEIS.US,D,20211115,000000,91.7058,92.1024,89.3679,90.1532,195841.12725114,0
+AEIS.US,D,20211116,000000,89.647,90.7014,89.1009,90.2329,149193.8427038,0
+AEIS.US,D,20211117,000000,90.203,90.7381,88.1462,89.2384,185023.72572336,0
+AEIS.US,D,20211118,000000,89.8264,89.8264,85.888,88.7122,330316.07889654,0
+AEIS.US,D,20211119,000000,88.6923,90.3047,88.6823,89.1796,252640.51302821,0
+AEIS.US,D,20211122,000000,90.2449,91.1408,88.5627,88.8816,197554.04973796,0
+AEIS.US,D,20211123,000000,89.3291,90.3744,87.2892,90.1852,271602.07325723,0
+AEIS.US,D,20211124,000000,89.6978,91.379,88.8418,90.9814,408505.42116398,0
+AEIS.US,D,20211126,000000,88.2936,88.8617,85.9648,87.4874,329813.34066227,0
+AEIS.US,D,20211129,000000,89.4686,91.1607,87.637,88.3436,170798.54167348,0
+AEIS.US,D,20211130,000000,87.5871,89.2792,85.7754,87.2892,221422.57596613,0
+AEIS.US,D,20211201,000000,89.5782,91.355,88.1352,88.185,299131.25632894,0
+AEIS.US,D,20211202,000000,88.0853,88.782,85.3578,86.6614,214234.72372648,0
+AEIS.US,D,20211203,000000,87.1895,87.1895,84.7649,86.0644,207766.35913947,0
+AEIS.US,D,20211206,000000,87.0699,88.8517,84.5417,88.463,217282.2606875,0
+AEIS.US,D,20211207,000000,90.3047,93.0422,89.0909,92.0466,107416.39578302,0
+AEIS.US,D,20211208,000000,92.3057,93.5503,90.9125,92.6844,151450.6456756,0
+AEIS.US,D,20211209,000000,92.5649,92.7433,87.04,87.5074,185705.08153388,0
+AEIS.US,D,20211210,000000,88.5627,88.5627,85.6858,86.3833,166686.32354167,0
+AEIS.US,D,20211213,000000,86.0046,86.7101,84.1232,84.9692,201164.53310503,0
+AEIS.US,D,20211214,000000,84.0235,85.5471,82.9782,84.6414,257581.59699136,0
+AEIS.US,D,20211215,000000,84.8795,87.2593,82.9682,87.0998,257147.09468509,0
+AEIS.US,D,20211216,000000,88.1053,88.2836,83.7155,84.5417,289632.4137629,0
+AEIS.US,D,20211217,000000,89.4287,89.4287,84.4918,85.9847,1119797.7381529,0
+AEIS.US,D,20211220,000000,84.2527,85.2911,82.2417,84.0135,312576.74455442,0
+AEIS.US,D,20211221,000000,85.6458,87.5174,85.5094,86.7809,209043.77585049,0
+AEIS.US,D,20211222,000000,86.3534,88.0754,85.915,87.7864,140016.11038719,0
+AEIS.US,D,20211223,000000,88.0555,88.9912,87.299,88.6425,115523.42611168,0
+AEIS.US,D,20211227,000000,88.8617,90.4641,88.1053,90.1652,103565.07972889,0
+AEIS.US,D,20211228,000000,90.3246,90.5339,89.0709,89.9968,121633.55207667,0
+AEIS.US,D,20211229,000000,90.2449,92.3954,89.6678,92.1264,149447.72049475,0
+AEIS.US,D,20211230,000000,91.8374,93.7587,91.5494,91.8574,252694.7003828,0
+AEIS.US,D,20211231,000000,91.9968,92.545,90.5139,90.6435,138221.90686848,0
+AEIS.US,D,20220103,000000,90.8128,92.3954,90.3346,92.3954,194462.36011764,0
+AEIS.US,D,20220104,000000,92.8827,93.2416,91.2005,92.4752,109412.29667716,0
+AEIS.US,D,20220105,000000,92.3556,94.0377,89.0112,89.0112,176536.38044303,0
+AEIS.US,D,20220106,000000,90.6734,92.5747,89.2493,91.38,158344.48134312,0
+AEIS.US,D,20220107,000000,90.9515,92.0666,89.1496,89.1596,186918.27619501,0
+AEIS.US,D,20220110,000000,88.7022,88.7072,86.5058,88.3833,149403.56783547,0
+AEIS.US,D,20220111,000000,88.4531,90.1252,87.2383,89.8373,125925.39125426,0
+AEIS.US,D,20220112,000000,90.5439,92.6297,88.7272,91.8074,204878.37383362,0
+AEIS.US,D,20220113,000000,92.8627,94.8638,91.0511,91.7088,248216.21587273,0
+AEIS.US,D,20220114,000000,90.5837,93.5753,89.6878,93.3013,192564.79923739,0
+AEIS.US,D,20220118,000000,92.6644,93.0821,88.6823,88.6923,245042.24175099,0
+AEIS.US,D,20220119,000000,89.4686,89.5733,85.2781,85.7156,316274.52977056,0
+AEIS.US,D,20220120,000000,85.8451,88.6723,84.5715,84.7201,162385.45313833,0
+AEIS.US,D,20220121,000000,84.0633,88.2149,83.6358,85.4774,283860.45702935,0
+AEIS.US,D,20220124,000000,83.576,87.8064,81.008,87.597,264199.47853827,0
+AEIS.US,D,20220125,000000,86.174,86.174,83.287,83.8052,230753.83912075,0
+AEIS.US,D,20220126,000000,85.7455,89.6281,84.452,85.7255,230323.35069261,0
+AEIS.US,D,20220127,000000,85.318,85.7255,78.8773,78.8773,443227.473823,0
+AEIS.US,D,20220128,000000,78.7976,81.5251,77.4344,81.5251,225666.2486063,0
+AEIS.US,D,20220131,000000,81.3957,85.9548,80.6293,85.7854,246052.73556718,0
+AEIS.US,D,20220201,000000,86.2139,86.7311,83.6358,86.0046,418922.43834949,0
+AEIS.US,D,20220202,000000,86.0046,88.0256,85.6658,86.1043,297558.81957626,0
+AEIS.US,D,20220203,000000,85.6758,86.6314,83.4066,83.4863,206230.04728983,0
+AEIS.US,D,20220204,000000,83.7255,83.7255,81.7643,82.3114,198801.3623631,0
+AEIS.US,D,20220207,000000,82.5007,84.2826,80.7887,82.6702,351322.71002665,0
+AEIS.US,D,20220208,000000,82.8496,84.2826,82.5107,83.307,343845.8585625,0
+AEIS.US,D,20220209,000000,84.8995,87.2193,83.5262,85.2781,320331.55707824,0
+AEIS.US,D,20220210,000000,82.8496,88.5428,82.8496,85.1984,485415.33978133,0
+AEIS.US,D,20220211,000000,84.9992,86.0245,81.2561,81.6846,274291.37159624,0
+AEIS.US,D,20220214,000000,79.1973,83.3219,79.1973,81.9039,209666.9304283,0
+AEIS.US,D,20220215,000000,83.5561,87.8362,82.2417,87.8362,253998.2073016,0
+AEIS.US,D,20220216,000000,86.9803,88.8418,86.0245,88.7022,197655.40016043,0
+AEIS.US,D,20220217,000000,87.7854,88.5528,85.9318,86.0713,115796.3698237,0
+AEIS.US,D,20220218,000000,85.7625,86.7988,84.8755,86.0315,132137.87111125,0
+AEIS.US,D,20220222,000000,85.1047,86.8188,82.3543,83.3309,119551.35280301,0
+AEIS.US,D,20220223,000000,84.4371,85.6478,82.1849,82.5337,201008.99532794,0
+AEIS.US,D,20220224,000000,79.4942,86.1113,79.1753,85.9418,280263.01876616,0
+AEIS.US,D,20220225,000000,85.7027,88.0545,84.8855,87.7257,234939.31052821,0
+AEIS.US,D,20220228,000000,86.4301,88.6923,84.1481,85.5531,352674.38348286,0
+AEIS.US,D,20220301,000000,85.7724,86.1412,83.7295,84.8058,203421.33607681,0
+AEIS.US,D,20220302,000000,85.1147,88.3286,84.7958,88.0346,126364.91090817,0
+AEIS.US,D,20220303,000000,88.6823,88.6823,85.1346,86.0813,121935.59640504,0
+AEIS.US,D,20220304,000000,84.8258,85.3041,81.4574,82.0453,196886.74250085,0
+AEIS.US,D,20220307,000000,82.0453,82.6234,80.8297,80.9492,220212.39171357,0
+AEIS.US,D,20220308,000000,81.0887,83.8989,79.7333,81.3777,230001.23697365,0
+AEIS.US,D,20220309,000000,83.7694,85.9717,83.0916,85.9418,217564.23562528,0
+AEIS.US,D,20220310,000000,84.0982,84.7061,83.0419,83.6896,207186.35375143,0
+AEIS.US,D,20220311,000000,84.7958,84.7958,82.7279,83.1913,150819.46334155,0
+AEIS.US,D,20220314,000000,83.9587,83.9587,77.8499,78.1488,187700.982428,0
+AEIS.US,D,20220315,000000,78.7069,82.713,77.9568,82.4539,141079.78808843,0
+AEIS.US,D,20220316,000000,83.301,86.0116,82.8226,85.6728,165188.14353416,0
+AEIS.US,D,20220317,000000,84.7958,90.1074,84.158,89.9479,217596.34665023,0
+AEIS.US,D,20220318,000000,90.0775,91.363,87.8552,90.2569,468811.93294657,0
+AEIS.US,D,20220321,000000,89.4895,90.2369,87.3769,88.483,132234.20418609,0
+AEIS.US,D,20220322,000000,89.1109,89.8482,87.9847,88.8916,122436.32770025,0
+AEIS.US,D,20220323,000000,87.7854,87.9748,85.7824,86.3304,128759.1892055,0
+AEIS.US,D,20220324,000000,86.7291,89.9529,85.9717,89.9081,143150.94919728,0
+AEIS.US,D,20220325,000000,90.496,90.5359,87.8552,89.4995,127874.12908049,0
+AEIS.US,D,20220328,000000,88.5528,89.4496,86.9981,88.3933,126630.83033348,0
+AEIS.US,D,20220329,000000,89.9878,91.8911,89.7436,91.3232,271883.04472549,0
+AEIS.US,D,20220330,000000,91.1438,91.1438,86.6494,86.9284,130921.66604154,0
+AEIS.US,D,20220331,000000,87.337,88.204,85.5831,85.7824,204949.62017022,0
+AEIS.US,D,20220401,000000,86.151,87.038,83.7743,84.6364,205322.91083517,0
+AEIS.US,D,20220404,000000,85.3937,86.6194,84.7061,86.0315,230422.69417603,0
+AEIS.US,D,20220405,000000,86.4102,86.4102,82.277,82.7729,168368.13847308,0
+AEIS.US,D,20220406,000000,81.5271,81.7763,79.7235,80.2117,236918.15244034,0
+AEIS.US,D,20220407,000000,80.5007,81.9457,79.3646,80.8096,286989.27502226,0
+AEIS.US,D,20220408,000000,80.5206,80.5405,76.8533,76.963,216728.34550723,0
+AEIS.US,D,20220411,000000,75.528,77.3018,74.7607,75.2588,234990.48747421,0
+AEIS.US,D,20220412,000000,76.9929,78.2785,75.6077,75.777,219910.34738521,0
+AEIS.US,D,20220413,000000,76.3252,77.1622,75.3984,75.4383,162056.31513266,0
+AEIS.US,D,20220414,000000,75.6077,75.9764,73.6146,73.7242,124899.84539513,0
+AEIS.US,D,20220418,000000,73.0068,75.5479,73.0068,75.4383,149887.24014867,0
+AEIS.US,D,20220419,000000,75.5778,78.0293,75.5778,77.6805,162244.9674042,0
+AEIS.US,D,20220420,000000,79.1354,80.8495,79.1354,79.7235,201541.83764811,0
+AEIS.US,D,20220421,000000,80.8196,81.4674,78.7916,79.3248,235012.56380386,0
+AEIS.US,D,20220422,000000,78.8863,78.9461,76.3202,76.8433,158145.79437628,0
+AEIS.US,D,20220425,000000,76.5246,78.5275,75.9938,78.3581,199368.32264725,0
+AEIS.US,D,20220426,000000,77.7103,78.1788,76.1557,76.2057,244746.2182398,0
+AEIS.US,D,20220427,000000,75.5778,76.8235,73.0715,73.5847,178003.45289514,0
+AEIS.US,D,20220428,000000,74.5315,78.1488,73.6345,77.2918,169938.56828671,0
+AEIS.US,D,20220429,000000,76.4149,79.1853,75.787,76.2554,199543.92981491,0
+AEIS.US,D,20220502,000000,75.9764,77.6406,74.7805,77.5509,158064.51334439,0
+AEIS.US,D,20220503,000000,77.262,78.7468,76.923,78.4578,151786.80796797,0
+AEIS.US,D,20220504,000000,79.1155,83.6598,78.3482,83.1516,304114.48601233,0
+AEIS.US,D,20220505,000000,81.2083,81.7165,76.4149,79.4145,270222.3026542,0
+AEIS.US,D,20220506,000000,78.6472,79.8629,76.375,78.4079,181843.73078444,0
+AEIS.US,D,20220509,000000,76.5046,77.511,74.2773,75.0497,199807.84230117,0
+AEIS.US,D,20220510,000000,76.106,76.8333,71.9703,75.508,256159.68066809,0
+AEIS.US,D,20220511,000000,75.3585,77.6706,73.7292,74.0033,156466.98985346,0
+AEIS.US,D,20220512,000000,73.4052,75.9664,72.7676,75.6475,166490.64698342,0
+AEIS.US,D,20220513,000000,77.1423,79.823,76.7537,79.2451,174990.0338981,0
+AEIS.US,D,20220516,000000,78.1389,78.8564,76.9929,77.1125,145609.44954451,0
+AEIS.US,D,20220517,000000,78.9661,81.019,78.5275,80.6004,154863.44554536,0
+AEIS.US,D,20220518,000000,78.7568,80.8046,76.7238,77.1324,308704.35564017,0
+AEIS.US,D,20220519,000000,76.674,78.9162,75.9664,76.3351,294307.57830074,0
+AEIS.US,D,20220520,000000,77.7621,77.7621,72.7335,75.3074,304866.94669103,0
+AEIS.US,D,20220523,000000,75.9759,76.5547,74.4493,75.6965,269703.17355571,0
+AEIS.US,D,20220524,000000,74.8883,76.1855,72.5135,74.4891,224639.06655117,0
+AEIS.US,D,20220525,000000,74.0401,76.6345,74.0401,76.1356,121691.22799956,0
+AEIS.US,D,20220526,000000,76.0957,79.1491,76.0957,78.9296,121032.80919684,0
+AEIS.US,D,20220527,000000,79.6879,82.1426,79.6181,82.0428,140453.65847834,0
+AEIS.US,D,20220531,000000,81.4841,81.9032,79.7977,81.2845,196974.45308215,0
+AEIS.US,D,20220601,000000,81.7534,82.1376,78.7921,79.6679,108872.60561658,0
+AEIS.US,D,20220602,000000,79.6679,82.2124,79.0742,82.2124,170957.38985923,0
+AEIS.US,D,20220603,000000,81.2245,81.5339,79.8675,80.596,95494.778223077,0
+AEIS.US,D,20220606,000000,81.933,82.3852,81.04,82.0428,146552.80129929,0
+AEIS.US,D,20220607,000000,81.1447,82.4413,80.5062,82.0428,121034.81351587,0
+AEIS.US,D,20220608,000000,82.0428,82.0428,79.3785,79.8376,98932.185366662,0
+AEIS.US,D,20220609,000000,79.1291,80.4762,78.6102,79.4683,190028.48546928,0
+AEIS.US,D,20220610,000000,78.4905,78.9744,76.9238,77.1035,103565.16881413,0
+AEIS.US,D,20220613,000000,74.6887,75.3274,72.6531,73.7707,199160.16298891,0
+AEIS.US,D,20220614,000000,74.3495,76.6594,73.3816,73.9803,149926.07023378,0
+AEIS.US,D,20220615,000000,74.7386,75.4944,73.4614,74.1099,196232.85503952,0
+AEIS.US,D,20220616,000000,72.0843,73.202,68.5021,69.1806,214597.42819001,0
+AEIS.US,D,20220617,000000,69.7594,71.1264,69.6796,70.0388,380349.60151753,0
+AEIS.US,D,20220621,000000,71.5954,74.3893,70.4579,72.1143,138895.30042928,0
+AEIS.US,D,20220622,000000,70.7373,72.1941,70.1884,71.7152,167550.04750116,0
+AEIS.US,D,20220623,000000,71.5954,72.5633,70.6275,72.0544,185360.42643871,0
+AEIS.US,D,20220624,000000,73.2818,75.2076,73.0922,73.7807,549184.41751959,0
+AEIS.US,D,20220627,000000,74.549,75.1976,73.2218,74.8484,216156.7883986,0
+AEIS.US,D,20220628,000000,75.2774,75.8263,73.147,73.182,151666.82131495,0
+AEIS.US,D,20220629,000000,73.0922,73.611,70.7273,72.4735,157682.78489598,0
+AEIS.US,D,20220630,000000,71.4956,74.3993,69.6995,72.8227,234112.48046612,0
+AEIS.US,D,20220701,000000,72.2939,72.2939,68.4122,69.2005,253766.8329151,0
+AEIS.US,D,20220705,000000,67.6439,72.9874,67.4045,72.9624,336715.57614385,0
+AEIS.US,D,20220706,000000,73.1022,74.0691,71.7232,73.4714,221075.38730842,0
+AEIS.US,D,20220707,000000,74.3694,75.4013,73.5312,74.8584,122287.51291223,0
+AEIS.US,D,20220708,000000,74.5789,75.2076,73.3816,74.7586,109275.47374245,0
+AEIS.US,D,20220711,000000,74.0801,74.569,73.152,73.9403,87348.22350873,0
+AEIS.US,D,20220712,000000,74.2397,75.0978,73.167,73.9803,110720.58776608,0
+AEIS.US,D,20220713,000000,72.6331,74.8783,72.5583,74.6887,87725.035487152,0
+AEIS.US,D,20220714,000000,74.4193,75.1478,72.5333,75.038,141610.15056105,0
+AEIS.US,D,20220715,000000,75.6067,77.2232,74.9482,76.894,147849.59571439,0
+AEIS.US,D,20220718,000000,77.7621,79.25,75.9459,76.0857,127797.38593713,0
+AEIS.US,D,20220719,000000,76.9139,80.8055,76.9139,80.4962,216728.01932333,0
+AEIS.US,D,20220720,000000,80.6957,83.828,76.9158,83.6594,251042.96334768,0
+AEIS.US,D,20220721,000000,84.0684,85.9843,83.5994,85.9244,184357.26476212,0
+AEIS.US,D,20220722,000000,86.124,86.124,83.1205,83.6693,162901.02950142,0
+AEIS.US,D,20220725,000000,83.6094,83.6394,81.8233,83.5096,122403.7634162,0
+AEIS.US,D,20220726,000000,83.1205,84.1682,82.5916,82.8511,145578.70224869,0
+AEIS.US,D,20220727,000000,83.4199,87.3514,82.9009,86.6429,169472.18945492,0
+AEIS.US,D,20220728,000000,87.0021,89.397,85.9644,89.0576,137165.5731028,0
+AEIS.US,D,20220729,000000,88.5687,89.7661,88.0599,89.2972,169527.30822836,0
+AEIS.US,D,20220801,000000,88.6087,92.2009,88.1421,91.233,226926.99672865,0
+AEIS.US,D,20220802,000000,90.0455,90.804,88.8631,89.9059,153130.97636941,0
+AEIS.US,D,20220803,000000,90.2251,93.7575,89.6065,92.6698,261112.6621753,0
+AEIS.US,D,20220804,000000,94.7953,97.7888,90.9336,93.9072,397839.28940962,0
+AEIS.US,D,20220805,000000,94.2864,94.466,90.4646,94.0469,290655.32257932,0
+AEIS.US,D,20220808,000000,93.7975,94.7953,92.6599,94.2864,169978.28001104,0
+AEIS.US,D,20220809,000000,93.079,93.2387,89.6569,90.1253,184456.47855431,0
+AEIS.US,D,20220810,000000,92.6998,94.2814,91.8267,93.8872,151568.60968228,0
+AEIS.US,D,20220811,000000,94.6756,95.5537,93.3883,93.4881,101700.14995283,0
+AEIS.US,D,20220812,000000,94.1168,95.2128,92.9293,94.7953,251745.47716916,0
+AEIS.US,D,20220815,000000,94.5858,95.7432,93.5579,95.2543,137361.99636814,0
+AEIS.US,D,20220816,000000,94.8252,96.5615,93.9671,96.2122,157724.8755957,0
+AEIS.US,D,20220817,000000,94.7055,95.394,93.5979,94.8352,96152.194866281,0
+AEIS.US,D,20220818,000000,94.3164,97.8586,93.8374,97.7988,105531.40578663,0
+AEIS.US,D,20220819,000000,96.2905,96.2905,94.2129,95.002,101562.34622304,0
+AEIS.US,D,20220822,000000,93.4737,94.1929,91.9864,92.5048,82930.185335509,0
+AEIS.US,D,20220823,000000,92.8944,94.2129,92.8944,93.254,99737.273454353,0
+AEIS.US,D,20220824,000000,93.3539,94.2828,92.5747,93.4537,61373.703242649,0
+AEIS.US,D,20220825,000000,93.9632,96.2048,93.9632,96.0108,97166.353613443,0
+AEIS.US,D,20220826,000000,96.4703,96.6501,90.4571,90.5271,157636.03013633,0
+AEIS.US,D,20220829,000000,89.6181,91.466,89.1586,90.9166,179184.50313312,0
+AEIS.US,D,20220830,000000,91.6758,92.365,88.7791,89.668,120670.04719017,0
+AEIS.US,D,20220831,000000,90.6369,90.6369,88.7691,89.688,151506.06822594,0
+AEIS.US,D,20220901,000000,88.1997,88.1997,85.0133,87.0111,188671.27743703,0
+AEIS.US,D,20220902,000000,88.0998,88.9589,85.8923,86.4917,96828.970441174,0
+AEIS.US,D,20220906,000000,86.212,86.212,84.0045,86.0122,153773.64355291,0
+AEIS.US,D,20220907,000000,86.0921,87.4106,84.5189,86.0022,142493.83286462,0
+AEIS.US,D,20220908,000000,85.1132,87.4006,84.404,86.9711,137143.75668478,0
+AEIS.US,D,20220909,000000,88.1897,89.4383,87.6104,88.5293,102441.34451755,0
+AEIS.US,D,20220912,000000,88.7591,89.7979,87.5305,89.2086,148738.92553113,0
+AEIS.US,D,20220913,000000,86.5716,86.7064,84.5938,84.8236,115824.54406322,0
+AEIS.US,D,20220914,000000,85.1931,89.8878,83.9246,85.6726,137413.06254039,0
+AEIS.US,D,20220915,000000,85.0533,85.9822,83.4951,84.2742,121667.17965183,0
+AEIS.US,D,20220916,000000,82.9057,84.3641,82.3364,84.2342,322957.78909613,0
+AEIS.US,D,20220919,000000,83.2853,85.1732,83.1555,84.7037,85721.355318553,0
+AEIS.US,D,20220920,000000,83.9046,84.6537,82.7459,83.9046,97858.139287146,0
+AEIS.US,D,20220921,000000,84.464,85.5877,83.0556,83.2154,100139.73053225,0
+AEIS.US,D,20220922,000000,82.7759,82.7759,80.1489,81.1078,92922.533829325,0
+AEIS.US,D,20220923,000000,79.8592,80.1788,78.5207,79.8292,117546.49971991,0
+AEIS.US,D,20220926,000000,79.5795,80.9979,78.5007,78.6306,126776.98294934,0
+AEIS.US,D,20220927,000000,79.8192,80.1489,78.261,79.13,116066.81921957,0
+AEIS.US,D,20220928,000000,78.251,81.767,78.1511,80.9779,165116.52587281,0
+AEIS.US,D,20220929,000000,80.029,80.3636,78.3859,79.9891,127077.32405225,0
+AEIS.US,D,20220930,000000,78.5107,80.5384,77.0524,77.3221,207474.63275322,0
+AEIS.US,D,20221003,000000,78.5107,82.0068,77.6118,81.4973,151001.49517305,0
+AEIS.US,D,20221004,000000,83.8047,84.6138,82.5961,83.9146,163994.25128494,0
+AEIS.US,D,20221005,000000,82.5561,83.8746,81.5673,83.6948,191170.11541324,0
+AEIS.US,D,20221006,000000,83.6948,84.414,82.7959,83.0556,177516.60887496,0
+AEIS.US,D,20221007,000000,81.6971,81.9268,77.5468,77.9913,198653.61456075,0
+AEIS.US,D,20221010,000000,78.5507,78.5507,74.3754,75.4342,186791.14213282,0
+AEIS.US,D,20221011,000000,74.795,75.594,72.1979,73.4065,295630.75327936,0
+AEIS.US,D,20221012,000000,73.4365,73.4365,71.0792,71.6385,146983.93235312,0
+AEIS.US,D,20221013,000000,69.4211,74.0009,67.9228,73.7761,323891.84992618,0
+AEIS.US,D,20221014,000000,74.4254,74.8449,70.2301,70.6497,129396.95850373,0
+AEIS.US,D,20221017,000000,72.2079,72.8671,70.7046,71.1191,191711.73053549,0
+AEIS.US,D,20221018,000000,72.8971,73.1868,70.9144,71.5986,187796.28369056,0
+AEIS.US,D,20221019,000000,71.269,71.3139,69.3312,71.1791,160210.95452528,0
+AEIS.US,D,20221020,000000,71.7884,73.1069,70.2901,70.7995,239198.66231659,0
+AEIS.US,D,20221021,000000,71.269,75.2944,70.6497,74.5752,249177.99602928,0
+AEIS.US,D,20221024,000000,74.8948,74.9997,72.8971,74.1057,230680.98863806,0
+AEIS.US,D,20221025,000000,74.2955,76.7527,74.2955,75.8038,223919.30927455,0
+AEIS.US,D,20221026,000000,75.7439,78.251,74.5552,75.9337,199681.78226971,0
+AEIS.US,D,20221027,000000,76.9725,77.9414,75.8687,76.4231,124705.63047627,0
+AEIS.US,D,20221028,000000,76.9825,79.2099,76.4071,78.9303,249884.79875813,0
+AEIS.US,D,20221031,000000,78.5507,79.4696,76.9086,78.5607,224138.55827967,0
+AEIS.US,D,20221101,000000,79.8292,80.009,78.311,79.6894,202573.06595373,0
+AEIS.US,D,20221102,000000,79.9091,86.3318,79.0501,80.1688,722007.99775152,0
+AEIS.US,D,20221103,000000,79.5895,81.8869,79.155,80.3486,296873.1643084,0
+AEIS.US,D,20221104,000000,83.2054,84.3141,81.5723,82.9057,250955.0142215,0
+AEIS.US,D,20221107,000000,83.4451,83.4551,80.5184,82.1166,209471.90108757,0
+AEIS.US,D,20221108,000000,83.2054,84.5539,81.3675,82.646,157661.05856158,0
+AEIS.US,D,20221109,000000,81.5872,83.0204,81.1377,81.8769,108903.68391517,0
+AEIS.US,D,20221110,000000,86.7514,87.99,84.7536,87.3806,204202.91700552,0
+AEIS.US,D,20221111,000000,87.96,93.214,86.3868,92.2851,395264.90962172,0
+AEIS.US,D,20221114,000000,91.6458,92.7845,89.7579,90.0077,155289.3649856,0
+AEIS.US,D,20221115,000000,92.0254,94.7223,91.2063,93.1741,237304.51109424,0
+AEIS.US,D,20221116,000000,92.0553,92.1952,89.2285,89.5282,276935.52076022,0
+AEIS.US,D,20221117,000000,87.3407,88.4894,86.6615,87.95,302305.33372303,0
+AEIS.US,D,20221118,000000,90.04,90.34,88,89.3,148079,0
+AEIS.US,D,20221121,000000,88.76,89.78,88.03,89.49,119035,0
+AEIS.US,D,20221122,000000,90.1,91.25,88.73,90.91,130903,0
+AEIS.US,D,20221123,000000,91,92.11,91,92.02,113547,0
+AEIS.US,D,20221125,000000,92.02,92.45,90.91,90.94,60292,0
+AEIS.US,D,20221128,000000,90.1,90.2,88.12,88.69,174298,0
+AEIS.US,D,20221129,000000,88.69,89.76,88.43,88.43,95873,0
+AEIS.US,D,20221130,000000,89.05,92.79,87.12,92.64,227870,0
+AEIS.US,D,20221201,000000,92.83,93.5,90.56,93.13,160955,0
+AEIS.US,D,20221202,000000,91.29,93.58,90.78,92.67,141127,0
+AEIS.US,D,20221205,000000,92.33,92.33,89.13,90.6,218222,0
+AEIS.US,D,20221206,000000,90.19,90.75,88.24,89.51,140573,0
+AEIS.US,D,20221207,000000,89.33,90.805,88.16,89.89,111018,0
+AEIS.US,D,20221208,000000,90.54,91.75,89.5,91.5,125396,0
+AEIS.US,D,20221209,000000,91.04,92.11,90.4,90.71,117315,0
+AEIS.US,D,20221212,000000,91.19,93.115,90.245,92,227575,0
+AEIS.US,D,20221213,000000,95.24,97.32,93.76,94.85,211563,0
+AEIS.US,D,20221214,000000,94.26,96.14,93.19,93.91,148194,0
+AEIS.US,D,20221215,000000,92.23,92.495,88.198,89.76,276013,0
+AEIS.US,D,20221216,000000,88.34,90.15,87.56,88.84,458507,0
+AEIS.US,D,20221219,000000,89.03,89.03,84.55,84.82,206987,0
+AEIS.US,D,20221220,000000,84.9,86.775,84.86,85.63,212292,0
+AEIS.US,D,20221221,000000,86.38,87.78,85.75,86.87,185363,0
+AEIS.US,D,20221222,000000,85.59,85.59,81.81,83.28,194815,0
+AEIS.US,D,20221223,000000,83.47,84.295,82.085,83.72,148665,0
+AEIS.US,D,20221227,000000,83.94,84.29,82.39,83.97,106397,0
+AEIS.US,D,20221228,000000,83.95,84.32,82.02,82.75,119882,0
+AEIS.US,D,20221229,000000,83.97,85.93,83.79,85.73,133454,0
+AEIS.US,D,20221230,000000,84.87,86.11,84.325,85.78,105464,0
+AEIS.US,D,20230103,000000,86.69,87.41,84.73,85.54,180856,0
+AEIS.US,D,20230104,000000,86.44,87.54,85.84,86.64,129941,0
+AEIS.US,D,20230105,000000,86.64,87.365,84.4,86.09,124967,0
+AEIS.US,D,20230106,000000,87.4,91.28,86.84,91.25,159619,0
+AEIS.US,D,20230109,000000,92.32,93.98,91.52,92.27,196666,0
+AEIS.US,D,20230110,000000,92.43,93.5,91.21,92.69,206549,0
+AEIS.US,D,20230111,000000,92.15,93.202,90.04,92.31,198742,0
+AEIS.US,D,20230112,000000,92.96,94,91.085,94,162113,0
+AEIS.US,D,20230113,000000,92.88,93.83,92.715,93,162458,0
+AEIS.US,D,20230117,000000,93.19,93.705,91.85,92.41,83475,0
+AEIS.US,D,20230118,000000,93.39,95.7884,92.625,92.74,132330,0
+AEIS.US,D,20230119,000000,91.98,91.98,88.7556,89.84,142502,0
+AEIS.US,D,20230120,000000,91.17,92.17,90.01,91.91,107191,0
+AEIS.US,D,20230123,000000,92.96,96.3231,92.88,95.75,172108,0
+AEIS.US,D,20230124,000000,95.33,95.67,94.24,95.24,80560,0
+AEIS.US,D,20230125,000000,94.52,96.16,93.5,94.88,146132,0
+AEIS.US,D,20230126,000000,95.68,96.245,92.32,95.26,156555,0
+AEIS.US,D,20230127,000000,93.52,94.76,92.895,93.44,120301,0
+AEIS.US,D,20230130,000000,92.41,92.51,89.82,90.19,186028,0
+AEIS.US,D,20230131,000000,89.89,92.8507,89.89,92.74,187540,0
+AEIS.US,D,20230201,000000,93.12,99.54,93.12,98.11,281586,0
+AEIS.US,D,20230202,000000,98.69,101,98.2714,99.44,378987,0
+AEIS.US,D,20230203,000000,98.28,100.655,98.24,99.16,230378,0
+AEIS.US,D,20230206,000000,97.77,97.91,95.67,95.79,293474,0
+AEIS.US,D,20230207,000000,95.45,97.84,94.675,97.66,187171,0
+AEIS.US,D,20230208,000000,96.1,98.05,96.1,97.25,304418,0
+AEIS.US,D,20230209,000000,98.68,99.46,92.18,93.1,342573,0
+AEIS.US,D,20230210,000000,92.81,97.37,91.96,93.56,172718,0
+AEIS.US,D,20230213,000000,94.14,95.99,93.63,95.6,124473,0
+AEIS.US,D,20230214,000000,94.9,96.73,94.31,95.93,93523,0
+AEIS.US,D,20230215,000000,95.48,98.38,95.205,98.38,142954,0
+AEIS.US,D,20230216,000000,96.4,98.47,96.29,97.25,138999,0
+AEIS.US,D,20230217,000000,97.29,97.29,95.35,97.14,175939,0
+AEIS.US,D,20230221,000000,95.45,95.7688,92.51,92.76,141175,0
+AEIS.US,D,20230222,000000,92.9,94.52,91.48,92.45,133419,0
+AEIS.US,D,20230223,000000,93.63,94.57,90.99,93.08,101565,0
+AEIS.US,D,20230224,000000,91.49,93.56,91.1495,91.86,95848,0
+AEIS.US,D,20230227,000000,92.98,94.195,92.81,93.14,172591,0
+AEIS.US,D,20230228,000000,93.02,94.76,93,93.08,136344,0
+AEIS.US,D,20230301,000000,93.44,94.97,93.17,93.47,120170,0
+AEIS.US,D,20230302,000000,92.5,94.63,91.18,94.37,215018,0
+AEIS.US,D,20230303,000000,95.01,95.36,93.45,94.58,86807,0
+AEIS.US,D,20230306,000000,94.73,95.28,92.56,93.69,238752,0
+AEIS.US,D,20230307,000000,93.66,94.28,92.43,93.01,269294,0
+AEIS.US,D,20230308,000000,93.61,95.48,93.53,95.3,137657,0
+AEIS.US,D,20230309,000000,95.46,96.9107,94.35,94.61,215215,0
+AEIS.US,D,20230310,000000,94.36,94.62,91.41,92.62,283318,0
+AEIS.US,D,20230313,000000,91.24,94.1999,89.2401,92.02,234598,0
+AEIS.US,D,20230314,000000,94.57,97.32,93.04,97.19,222841,0
+AEIS.US,D,20230315,000000,94.83,95.32,91.6705,94.47,299126,0
+AEIS.US,D,20230316,000000,93.26,97.96,92.025,96.36,204436,0
+AEIS.US,D,20230317,000000,96.01,96.25,92.675,93.81,573094,0
+AEIS.US,D,20230320,000000,94.47,96.49,94.35,95.77,138368,0
+AEIS.US,D,20230321,000000,96.77,99,95.63,97.16,147694,0
+AEIS.US,D,20230322,000000,97.01,98.62,95.85,96.18,220542,0
+AEIS.US,D,20230323,000000,97.25,99.24,95.85,97.05,176934,0
+AEIS.US,D,20230324,000000,95.78,97.39,93.95,96.96,280089,0
+AEIS.US,D,20230327,000000,97.5,98.3116,93.87,94.18,202756,0
+AEIS.US,D,20230328,000000,93.56,93.93,91.95,93.45,194607,0
+AEIS.US,D,20230329,000000,94.62,96.64,94.53,95.98,127591,0
+AEIS.US,D,20230330,000000,96.9,97.32,95.91,96.58,110130,0
+AEIS.US,D,20230331,000000,96.51,98.74,96.51,98,274773,0
+AEIS.US,D,20230403,000000,97.76,97.76,95.09,96.17,141606,0
+AEIS.US,D,20230404,000000,96.4,96.4,92.04,93.45,191417,0
+AEIS.US,D,20230405,000000,92.9,94.145,90.76,91.19,140996,0
+AEIS.US,D,20230406,000000,90.78,91.43,89.56,90.13,141179,0
+AEIS.US,D,20230410,000000,89.39,91.83,89.39,91.64,222137,0
+AEIS.US,D,20230411,000000,92.28,93.76,91.57,92.59,165428,0
+AEIS.US,D,20230412,000000,93.38,93.51,91.33,91.97,121153,0
+AEIS.US,D,20230413,000000,92.44,92.44,90.74,91.8,76185,0
+AEIS.US,D,20230414,000000,91.26,92.8,89.97,91.15,76648,0
+AEIS.US,D,20230417,000000,90.77,91.73,89.58,91.23,123210,0
+AEIS.US,D,20230418,000000,91.83,92.3,89.62,90.54,191881,0
+AEIS.US,D,20230419,000000,89.44,89.5689,88.2033,88.46,154267,0
+AEIS.US,D,20230420,000000,87.73,89.435,87.26,88.95,199557,0
+AEIS.US,D,20230421,000000,88.75,88.785,87.47,87.82,317149,0
+AEIS.US,D,20230424,000000,87.79,88.89,86.38,86.51,133640,0
+AEIS.US,D,20230425,000000,85.92,86.735,84.87,84.87,155808,0
+AEIS.US,D,20230426,000000,85.15,85.15,83.51,83.97,156669,0
+AEIS.US,D,20230427,000000,84.2,85.34,83.02,85.05,159139,0
+AEIS.US,D,20230428,000000,85.17,86.51,85.11,86.5,190972,0
+AEIS.US,D,20230501,000000,86.55,87.72,86.55,87.48,139932,0
+AEIS.US,D,20230502,000000,86.99,88.05,86.49,87.5,201225,0
+AEIS.US,D,20230503,000000,87.68,89.1,86.87,87.46,222427,0
+AEIS.US,D,20230504,000000,85.56,86.48,82.95,84.05,336517,0
+AEIS.US,D,20230505,000000,85.1,87.175,84.8501,86.92,165622,0
+AEIS.US,D,20230508,000000,86.63,87.92,85.44,86.39,146687,0
+AEIS.US,D,20230509,000000,85.55,85.955,84.585,84.93,109438,0
+AEIS.US,D,20230510,000000,86.05,86.265,84.82,85.8,109408,0
+AEIS.US,D,20230511,000000,85.28,85.7,84.25,85.55,135638,0
+AEIS.US,D,20230512,000000,85.55,86,84.8401,85.4,80508,0
+AEIS.US,D,20230515,000000,85.63,87.68,85.56,87.24,152863,0
+AEIS.US,D,20230516,000000,86.47,87.97,86.05,87.71,127252,0
+AEIS.US,D,20230517,000000,88.3,91,88.08,90.61,131657,0
+AEIS.US,D,20230518,000000,90.82,93,90.4,92.36,99644,0
+AEIS.US,D,20230519,000000,93.48,93.48,92,92.77,155654,0
+AEIS.US,D,20230522,000000,92.46,93.505,91.72,93.47,116440,0
+AEIS.US,D,20230523,000000,93.01,94.36,92.58,93.29,159641,0
+AEIS.US,D,20230524,000000,92.36,92.975,91.55,92.81,202360,0
+AEIS.US,D,20230525,000000,94.59,98.07,93.99,97.94,210387,0
+AEIS.US,D,20230526,000000,98,101.81,97.1,100.65,353828,0
+AEIS.US,D,20230530,000000,101.63,102.15,98.47,99.15,246188,0
+AEIS.US,D,20230531,000000,98.07,98.86,96.33,98.15,564551,0
+AEIS.US,D,20230601,000000,97.98,98.29,94.71,97.61,232459,0
+AEIS.US,D,20230602,000000,98.08,99.57,96.93,99.34,166325,0
+AEIS.US,D,20230605,000000,98.32,98.51,94.47,96.87,193044,0
+AEIS.US,D,20230606,000000,96.28,100.8,95.68,100.53,203179,0
+AEIS.US,D,20230607,000000,101.18,106.87,101.18,106.85,413739,0
+AEIS.US,D,20230608,000000,106.43,106.63,104.59,106.09,187776,0
+AEIS.US,D,20230609,000000,106.78,106.78,104.2,105.05,136066,0
+AEIS.US,D,20230612,000000,104.98,108.18,104.105,107.21,154580,0
+AEIS.US,D,20230613,000000,107.74,108.9872,106.74,108.75,129277,0
+AEIS.US,D,20230614,000000,106.38,109.22,106.38,107.36,231676,0
+AEIS.US,D,20230615,000000,106.94,107.83,105.44,107,199091,0
+AEIS.US,D,20230616,000000,107.83,107.86,105.575,107.59,675479,0
+AEIS.US,D,20230620,000000,107.5,108.81,107.12,107.82,172366,0
+AEIS.US,D,20230621,000000,106.92,107.84,105.7017,106.35,138018,0
+AEIS.US,D,20230622,000000,105.81,106.7999,104.74,105.72,202692,0
+AEIS.US,D,20230623,000000,105.72,106.77,104.195,105.1,330376,0
+AEIS.US,D,20230626,000000,106.42,107.05,105.11,105.24,164295,0
+AEIS.US,D,20230627,000000,105.79,108.88,105.02,108.57,124331,0
+AEIS.US,D,20230628,000000,107.78,109.4169,107.295,109,125411,0
+AEIS.US,D,20230629,000000,109.79,110.58,108.47,110.54,140036,0
+AEIS.US,D,20230630,000000,111.11,112.89,111.11,111.45,124905,0
+AEIS.US,D,20230703,000000,111.1,111.87,109.69,111.37,61807,0
+AEIS.US,D,20230705,000000,110.25,110.5093,108.61,108.69,134038,0
+AEIS.US,D,20230706,000000,106.98,108.2,106.22,107.56,120011,0
+AEIS.US,D,20230707,000000,108.12,109.69,107.87,107.91,166541,0
+AEIS.US,D,20230710,000000,107.73,109.9,107.73,109.78,138228,0
+AEIS.US,D,20230711,000000,110.07,111.3399,107.77,110.22,164733,0
+AEIS.US,D,20230712,000000,112.23,114.69,111.1495,114.39,300999,0
+AEIS.US,D,20230713,000000,115.27,118.19,114.69,118.01,278730,0
+AEIS.US,D,20230714,000000,118.1,118.23,115.71,116.59,172089,0
+AEIS.US,D,20230717,000000,116.96,121.0125,116.83,120.3,239209,0
+AEIS.US,D,20230718,000000,120.16,122.31,119.29,122.12,169784,0
+AEIS.US,D,20230719,000000,121.68,122.1,118.04,119.62,181231,0
+AEIS.US,D,20230720,000000,118.43,118.92,115.04,116.42,219350,0
+AEIS.US,D,20230721,000000,117.51,118.79,116.12,116.88,231284,0
+AEIS.US,D,20230724,000000,116.67,117.99,115.65,116.29,91632,0
+AEIS.US,D,20230725,000000,116.06,118.31,116.06,117.58,166646,0
+AEIS.US,D,20230726,000000,117.13,117.83,116.095,116.92,157734,0
+AEIS.US,D,20230727,000000,118.82,122.22,117.04,120.22,331296,0
+AEIS.US,D,20230728,000000,121.85,122.765,120.1716,121.16,152128,0
+AEIS.US,D,20230731,000000,121.29,125.4,121.29,125.18,335380,0
+AEIS.US,D,20230801,000000,123.46,126.38,123,126.03,236096,0
+AEIS.US,D,20230802,000000,124,125.305,122.635,123.18,389220,0
+AEIS.US,D,20230803,000000,122.46,124.74,121.05,122.61,328558,0
+AEIS.US,D,20230804,000000,118.94,119.65,111.585,112.9,344065,0
+AEIS.US,D,20230807,000000,114.48,116.63,113.65,115.77,216467,0
+AEIS.US,D,20230808,000000,115,115.712,113.38,115.03,158842,0
+AEIS.US,D,20230809,000000,114.38,114.64,112.79,113.83,96838,0
+AEIS.US,D,20230810,000000,114.3,116.44,113.05,113.69,101137,0
+AEIS.US,D,20230811,000000,112.91,113.73,111.65,111.86,190806,0
+AEIS.US,D,20230814,000000,111.51,113.37,110.54,113.13,118746,0
+AEIS.US,D,20230815,000000,112.57,113.16,111.92,112.97,135614,0
+AEIS.US,D,20230816,000000,112.94,115.01,109.82,111.75,195226,0
+AEIS.US,D,20230817,000000,112.45,115.9671,109.8,109.88,106896,0
+AEIS.US,D,20230818,000000,108.32,112.34,106.49,111.38,144557,0
+AEIS.US,D,20230821,000000,111.49,113.76,110.56,113.06,138293,0
+AEIS.US,D,20230822,000000,114.36,114.56,112.5477,113.44,112223,0
+AEIS.US,D,20230823,000000,113.53,116.265,112.65,115.33,96416,0
+AEIS.US,D,20230824,000000,116.3,116.3,112.13,112.38,135941,0
+AEIS.US,D,20230825,000000,112.76,113.65,110.545,112.52,106726,0
+AEIS.US,D,20230828,000000,112.63,115.115,112.63,113.94,113312,0
+AEIS.US,D,20230829,000000,113.7,118.04,112.275,117.48,122294,0
+AEIS.US,D,20230830,000000,116.8,119.3,116.79,118.13,87617,0
+AEIS.US,D,20230831,000000,118.07,119.53,117.95,118.07,185550,0
+AEIS.US,D,20230901,000000,118.48,119.68,117.58,118.15,115212,0
+AEIS.US,D,20230905,000000,117.01,118.19,112.28,114.25,173514,0
+AEIS.US,D,20230906,000000,114.16,117.08,113.26,114.34,101147,0
+AEIS.US,D,20230907,000000,110.02,110.02,104.715,105.74,598090,0
+AEIS.US,D,20230908,000000,106.45,107.71,102.915,104.11,1879325,0
+AEIS.US,D,20230911,000000,105.85,106.2,103.87,104.23,382474,0
+AEIS.US,D,20230912,000000,104.15,105.9,102.91,103.47,254229,0
+AEIS.US,D,20230913,000000,102.73,107.5,102.72,104.35,239690,0
+AEIS.US,D,20230914,000000,105.16,107.005,103.7512,106.67,364039,0
+AEIS.US,D,20230915,000000,105.89,105.89,103.06,104.58,645475,0
+AEIS.US,D,20230918,000000,103.9,105.06,102.84,103.43,304966,0
+AEIS.US,D,20230919,000000,103.34,104.52,101.73,101.78,148056,0
+AEIS.US,D,20230920,000000,102.49,102.95,100.439,100.83,122138,0
+AEIS.US,D,20230921,000000,99.87,102,99.36,100.26,247694,0
+AEIS.US,D,20230922,000000,100.62,101.56,99.32,99.62,157368,0
+AEIS.US,D,20230925,000000,99.03,101.765,98.85,100.51,112156,0
+AEIS.US,D,20230926,000000,100.13,100.14,97.94,98.69,136127,0
+AEIS.US,D,20230927,000000,99.67,100.93,98.69,100.09,266157,0
+AEIS.US,D,20230928,000000,99.67,104.01,99.67,102.36,297550,0
+AEIS.US,D,20230929,000000,103.51,104.44,100.8249,103.12,236921,0
+AEIS.US,D,20231002,000000,103.26,104.56,101.99,102.23,362335,0
+AEIS.US,D,20231003,000000,101.81,102.84,98.42,98.95,248232,0
+AEIS.US,D,20231004,000000,99.26,100.7325,98.66,99.18,177281,0
+AEIS.US,D,20231005,000000,99.61,100.13,97.46,97.68,201087,0
+AEIS.US,D,20231006,000000,96.93,99.42,96.475,98.82,201628,0
+AEIS.US,D,20231009,000000,98.17,100.1,96.545,99.43,129536,0
+AEIS.US,D,20231010,000000,99.57,102.74,99.03,102.1,396592,0
+AEIS.US,D,20231011,000000,102,103.89,100.475,101.23,273760,0
+AEIS.US,D,20231012,000000,102.12,104.88,100.16,100.8,249696,0
+AEIS.US,D,20231013,000000,100.97,100.97,94.965,95.26,407213,0
+AEIS.US,D,20231016,000000,96.38,98.26,95.89,97.26,247333,0
+AEIS.US,D,20231017,000000,96.12,98.57,95.27,97.66,286319,0
+AEIS.US,D,20231018,000000,96.1,96.67,94.06,95.58,219307,0
+AEIS.US,D,20231019,000000,96.18,98.74,92.32,92.55,346218,0
+AEIS.US,D,20231020,000000,92.83,93.575,90.83,90.88,351582,0
+AEIS.US,D,20231023,000000,90.17,91.79,88.39,89.3,419720,0
+AEIS.US,D,20231024,000000,90.26,92.67,89.5,90.78,279230,0
+AEIS.US,D,20231025,000000,89.97,90.905,87.68,87.79,297169,0
+AEIS.US,D,20231026,000000,88.47,90.87,87.865,88.4,373993,0
+AEIS.US,D,20231027,000000,88.66,89.33,87.03,87.83,267866,0
+AEIS.US,D,20231030,000000,88.39,88.635,85.21,86.57,239187,0
+AEIS.US,D,20231031,000000,86.77,88.18,85.6,87.26,296701,0
+AEIS.US,D,20231101,000000,87.39,87.39,81.86,84.6,565186,0
+AEIS.US,D,20231102,000000,86.37,89,85.56,88.27,352682,0
+AEIS.US,D,20231103,000000,90.12,92.855,90.12,91.75,344432,0
+AEIS.US,D,20231106,000000,91.51,91.96,88.67,89.84,228843,0
+AEIS.US,D,20231107,000000,89.17,89.24,86.93,87.54,254163,0
+AEIS.US,D,20231108,000000,87.72,88.65,85.96,86.73,140662,0
+AEIS.US,D,20231109,000000,87.63,87.695,85.26,85.32,155911,0
+AEIS.US,D,20231110,000000,85.87,89.58,85.3,89.45,249599,0
+AEIS.US,D,20231113,000000,89.05,89.07,87.61,87.61,140989,0
+AEIS.US,D,20231114,000000,91.07,94.16,90.765,94.12,240757,0
+AEIS.US,D,20231115,000000,94.18,98.59,94.11,95.73,430148,0
+AEIS.US,D,20231116,000000,95.02,96.255,93.825,95.11,240090,0
+AEIS.US,D,20231117,000000,95.7,96.37,94.19,95.65,237193,0
+AEIS.US,D,20231120,000000,95.6,97.39,93.82,96.89,188237,0
+AEIS.US,D,20231121,000000,96.1,96.71,94.58,95.43,238862,0
+AEIS.US,D,20231122,000000,96.53,97.58,96.12,96.5,147994,0
+AEIS.US,D,20231124,000000,95.94,96.8,95.68,96.42,103198,0
+AEIS.US,D,20231127,000000,95.79,96.95,95.39,96.4,192607,0
+AEIS.US,D,20231128,000000,95.82,97.72,95.47,97,289046,0
+AEIS.US,D,20231129,000000,98.29,100.39,97.26,97.32,211540,0
+AEIS.US,D,20231130,000000,96.75,97.49,94.285,95.05,224353,0
+AEIS.US,D,20231201,000000,94.32,96.62,93.895,95.87,207387,0
+AEIS.US,D,20231204,000000,94.98,96.36,94.19,96.08,236805,0
+AEIS.US,D,20231205,000000,95.46,95.46,93.7,94.3,221357,0
+AEIS.US,D,20231206,000000,95.13,97.015,95.0076,95.49,230196,0
+AEIS.US,D,20231207,000000,95.76,98.67,95.3,98.6,211107,0
+AEIS.US,D,20231208,000000,98.69,100.24,96.21,96.32,451666,0
+AEIS.US,D,20231211,000000,96.75,99.42,96.69,99.13,223875,0
+AEIS.US,D,20231212,000000,99,100.11,97.67,99.87,295072,0
+AEIS.US,D,20231213,000000,99.73,105.39,97.12,104.88,476619,0
+AEIS.US,D,20231214,000000,106.72,111.97,106.72,111.18,368526,0
+AEIS.US,D,20231215,000000,111.38,111.64,108.57,109.49,782261,0
+AEIS.US,D,20231218,000000,109.98,109.98,107.69,109.1,174893,0
+AEIS.US,D,20231219,000000,110,111.24,109.915,110.24,145974,0
+AEIS.US,D,20231220,000000,109.8,112.51,107.97,108.09,304830,0
+AEIS.US,D,20231221,000000,109.41,110.52,108.005,110.03,187253,0
+AEIS.US,D,20231222,000000,110.85,111.81,107.762,110.74,116583,0
+AEIS.US,D,20231226,000000,111.33,113.285,110.2,112.68,105198,0
+AEIS.US,D,20231227,000000,113.39,113.39,111.6,112.19,138753,0
+AEIS.US,D,20231228,000000,111.92,112.4,110.48,110.84,113110,0
+AEIS.US,D,20231229,000000,110.48,111.46,108.4,108.92,170284,0
+AEIS.US,D,20240102,000000,107.44,107.66,105.29,106.24,286937,0
+AEIS.US,D,20240103,000000,104.88,104.88,101.855,102.05,241504,0
+AEIS.US,D,20240104,000000,102.04,102.04,100.42,101.27,171539,0
+AEIS.US,D,20240105,000000,100.24,101.77,100.24,100.87,130727,0
+AEIS.US,D,20240108,000000,100.87,103.57,100.16,103.42,157403,0
+AEIS.US,D,20240109,000000,101.28,103.28,101.28,103.03,103062,0
+AEIS.US,D,20240110,000000,102.44,103.08,101,103.02,109765,0
+AEIS.US,D,20240111,000000,102.47,103.09,100.49,102.52,181319,0
+AEIS.US,D,20240112,000000,103.69,104.1681,101.66,102.22,110317,0
+AEIS.US,D,20240116,000000,101.02,103.21,101.02,102.58,130896,0
+AEIS.US,D,20240117,000000,100.5,101.35,98.54,100.49,157517,0
+AEIS.US,D,20240118,000000,101.77,103.27,101.5741,102.74,159470,0
+AEIS.US,D,20240119,000000,103.85,105.9,101.98,105.61,301074,0
+AEIS.US,D,20240122,000000,107.47,108.475,106.6101,107.6,175654,0
+AEIS.US,D,20240123,000000,109.05,109.52,107.27,107.77,158101,0
+AEIS.US,D,20240124,000000,109.65,109.65,107.03,107.5,174781,0
+AEIS.US,D,20240125,000000,109.61,109.98,105.5452,106.49,132539,0
+AEIS.US,D,20240126,000000,106.44,106.44,103.7,105.03,147342,0
+AEIS.US,D,20240129,000000,104.82,107.86,103.82,107.63,145073,0
+AEIS.US,D,20240130,000000,107.29,108.37,106.62,107.3,182986,0
+AEIS.US,D,20240131,000000,106.61,107.62,103.95,104.18,282106,0
+AEIS.US,D,20240201,000000,104.48,106.425,103.31,105.99,148246,0
+AEIS.US,D,20240202,000000,104.41,107.37,104.39,106.04,156359,0
+AEIS.US,D,20240205,000000,104.74,106.02,103.22,105.12,155132,0
+AEIS.US,D,20240206,000000,104.5,106.705,104.25,106.6,347977,0
+AEIS.US,D,20240207,000000,96.55,102.61,95.85,100.46,708923,0
+AEIS.US,D,20240208,000000,100.47,102.48,99.65,100.88,344642,0
+AEIS.US,D,20240209,000000,101.85,105.62,100.5174,104.77,324402,0
+AEIS.US,D,20240212,000000,104.52,106.2,102.62,105.56,263424,0
+AEIS.US,D,20240213,000000,100.67,103.88,99.21,99.97,254252,0
+AEIS.US,D,20240214,000000,101.89,102.73,100.3,102.34,219664,0
+AEIS.US,D,20240215,000000,103.43,105.05,103,103.67,222000,0
+AEIS.US,D,20240216,000000,103.21,104.52,101.963,103.45,193799,0
+AEIS.US,D,20240220,000000,101.7,101.7,99.5,99.6,247313,0
+AEIS.US,D,20240221,000000,98.25,99.2,96.27,98.91,389960,0
+AEIS.US,D,20240222,000000,99.72,100.75,99.3,99.79,263869,0
+AEIS.US,D,20240223,000000,99.83,99.98,97.645,99.39,219338,0
+AEIS.US,D,20240226,000000,99.76,99.91,98.64,98.73,162287,0
+AEIS.US,D,20240227,000000,99.71,99.9,97.54,98.83,427612,0
+AEIS.US,D,20240228,000000,97.35,98.95,97.06,98.13,134736,0
+AEIS.US,D,20240229,000000,99.91,101.445,98.37,101.2,261225,0
+AEIS.US,D,20240301,000000,101.35,104.235,100.41,103.55,230287,0
+AEIS.US,D,20240304,000000,103.62,103.62,101.535,102.92,267384,0
+AEIS.US,D,20240305,000000,101.31,102.26,99.87,100.63,110123,0
+AEIS.US,D,20240306,000000,101.33,104.14,101.33,102.41,149159,0
+AEIS.US,D,20240307,000000,103.24,106.7,103.24,105.72,199431,0
+AEIS.US,D,20240308,000000,106.75,107.17,103.37,103.56,142826,0
+AEIS.US,D,20240311,000000,102.36,103.23,100.31,100.43,230469,0
+AEIS.US,D,20240312,000000,100.43,100.81,99.43,100.33,184970,0
+AEIS.US,D,20240313,000000,99.5,100.24,97.92,98.13,231926,0
+AEIS.US,D,20240314,000000,97.43,99.33,95.52,96.82,237467,0
+AEIS.US,D,20240315,000000,95.86,97.1095,95.56,95.75,1138691,0
+AEIS.US,D,20240318,000000,96.3,97.4,95.27,95.37,163980,0
+AEIS.US,D,20240319,000000,94.63,95.77,94.175,94.77,146215,0
+AEIS.US,D,20240320,000000,94.29,96.995,93.77,95.82,172146,0
+AEIS.US,D,20240321,000000,96.96,99.4,96.96,97.94,169250,0
+AEIS.US,D,20240322,000000,97.95,97.95,96.59,97.19,103394,0
+AEIS.US,D,20240325,000000,96.73,97.99,96.31,97.45,110067,0
+AEIS.US,D,20240326,000000,98.27,98.995,97.65,98.6,219336,0
+AEIS.US,D,20240327,000000,99.32,102.67,98.7,102.02,277901,0
+AEIS.US,D,20240328,000000,102.02,102.68,101.06,101.98,210086,0
+AEIS.US,D,20240401,000000,101.91,102.4884,100.47,101.34,194751,0
+AEIS.US,D,20240402,000000,99.18,99.56,96.925,98.18,244080,0
+AEIS.US,D,20240403,000000,96.67,100.26,96.56,99.24,133678,0
+AEIS.US,D,20240404,000000,100.82,101.96,97.02,97.42,263587,0
+AEIS.US,D,20240405,000000,97.38,98.335,96.28,97.96,185253,0
+AEIS.US,D,20240408,000000,98.58,100.035,98.31,99.04,170713,0
+AEIS.US,D,20240409,000000,99.68,100.87,98.03,100.75,124645,0
+AEIS.US,D,20240410,000000,97.09,98.79,95.92,96.52,192651,0
+AEIS.US,D,20240411,000000,96.87,99.76,96.2,99.68,156496,0
+AEIS.US,D,20240412,000000,98.1,99.98,95.715,96.52,125369,0
+AEIS.US,D,20240415,000000,96.46,97.4,94.13,94.85,117751,0
+AEIS.US,D,20240416,000000,93.9,95.48,93.49,94.95,123640,0
+AEIS.US,D,20240417,000000,95.47,95.79,92.36,92.43,197286,0
+AEIS.US,D,20240418,000000,91.76,93.36,90.71,90.81,198089,0
+AEIS.US,D,20240419,000000,89.81,90.8,89.115,89.7,187733,0
+AEIS.US,D,20240422,000000,90.76,91.335,89.36,91.03,121742,0
+AEIS.US,D,20240423,000000,91.1,94.85,91.1,93.1,171817,0
+AEIS.US,D,20240424,000000,92.93,94.6313,92.15,92.84,140288,0
+AEIS.US,D,20240425,000000,91.95,93.85,91.88,93.78,143447,0
+AEIS.US,D,20240426,000000,94.3,96.54,94.3,95.96,148173,0
+AEIS.US,D,20240429,000000,96.61,97.76,96.2513,97.62,141201,0
+AEIS.US,D,20240430,000000,96.48,97.62,95.535,95.84,302683,0
+AEIS.US,D,20240501,000000,94.99,97.65,92.83,96.08,428149,0
+AEIS.US,D,20240502,000000,93.25,95.86,90.4,95.63,432160,0
+AEIS.US,D,20240503,000000,98.24,98.97,95.935,97.99,259377,0
+AEIS.US,D,20240506,000000,99.08,101.95,94.86,100.12,319627,0
+AEIS.US,D,20240507,000000,100.87,102.9,100.54,101.44,197284,0
+AEIS.US,D,20240508,000000,100.13,101.63,100.08,101.57,142203,0
+AEIS.US,D,20240509,000000,101.55,102.29,100.85,101.9,160929,0
+AEIS.US,D,20240510,000000,102.26,102.6731,99.97,102.13,227593,0
+AEIS.US,D,20240513,000000,103,103.11,101.75,102.07,145594,0
+AEIS.US,D,20240514,000000,102.7,104.61,102.6518,104.57,167126,0
+AEIS.US,D,20240515,000000,105.78,107.54,105,107.47,165043,0
+AEIS.US,D,20240516,000000,107.17,107.37,105.29,105.46,181042,0
+AEIS.US,D,20240517,000000,105.99,106.13,104.705,105.63,111240,0
+AEIS.US,D,20240520,000000,105.6,108.095,105.55,107.88,225357,0
+AEIS.US,D,20240521,000000,106.98,108.45,106.366,107.63,139496,0
+AEIS.US,D,20240522,000000,107.73,109.16,107.73,109.01,160053,0
+AEIS.US,D,20240523,000000,108.82,110.45,107.25,108.08,258779,0
+AEIS.US,D,20240524,000000,109.54,110.99,108.69,109.46,122215,0
+AEIS.US,D,20240528,000000,110.84,110.84,107.32,107.51,127840,0
+AEIS.US,D,20240529,000000,105.54,106.41,104.3,104.31,98283,0
+AEIS.US,D,20240530,000000,104.96,107.64,104.91,106.86,214653,0
+AEIS.US,D,20240531,000000,107.04,108.64,105.65,107.43,202088,0
+AEIS.US,D,20240603,000000,108.48,108.48,106.3,108.21,145343,0
+AEIS.US,D,20240604,000000,106.99,106.99,105.48,106.42,178419,0
+AEIS.US,D,20240605,000000,107.89,109.7299,107.08,109.61,145761,0
+AEIS.US,D,20240606,000000,108.5,109.5,106.895,107.54,143742,0
+AEIS.US,D,20240607,000000,106.26,107.4,104.52,105.39,111848,0
+AEIS.US,D,20240610,000000,104,105.99,103.42,105.32,118394,0
+AEIS.US,D,20240611,000000,104.36,106.504,103.34,105.49,137008,0
+AEIS.US,D,20240612,000000,109.26,111.64,108.145,109.6,172040,0
+AEIS.US,D,20240613,000000,108.86,109.955,106.926,108.97,112442,0
+AEIS.US,D,20240614,000000,107.07,107.07,105.84,106.74,114296,0
+AEIS.US,D,20240617,000000,106.58,109.35,105.8,109.03,192322,0
+AEIS.US,D,20240618,000000,109.27,109.825,108.2,108.92,154618,0
+AEIS.US,D,20240620,000000,108.81,110.025,107.79,108.63,291264,0
+AEIS.US,D,20240621,000000,108.21,109.48,107.09,109.32,423368,0
+AEIS.US,D,20240624,000000,109.3,109.485,108.2,108.75,120511,0
+AEIS.US,D,20240625,000000,108.73,108.73,107.15,107.82,97604,0
+AEIS.US,D,20240626,000000,107,107.82,106.42,107.71,152436,0
+AEIS.US,D,20240627,000000,108.53,108.9,105.37,107.67,258630,0
+AEIS.US,D,20240628,000000,109.39,111.73,107.6,108.76,470335,0
+AEIS.US,D,20240701,000000,108.48,108.48,105.5,105.83,220865,0
+AEIS.US,D,20240702,000000,105.98,107.355,105.36,106.64,133927,0
+AEIS.US,D,20240703,000000,106.92,107.44,106.05,106.95,91311,0
+AEIS.US,D,20240705,000000,107.17,107.17,105.65,106.45,108998,0
+AEIS.US,D,20240708,000000,107.66,109.1,107.41,108.765,132962,0
+AEIS.US,D,20240709,000000,108.96,109.25,106.8,107.13,140725,0
+AEIS.US,D,20240710,000000,107.64,111.18,107.64,111.08,186570,0
+AEIS.US,D,20240711,000000,113.95,115.21,112,113.78,184855,0
+AEIS.US,D,20240712,000000,115.01,116.48,113.755,113.87,143660,0
+AEIS.US,D,20240715,000000,113.24,116.775,113.2201,115.01,146427,0
+AEIS.US,D,20240716,000000,116.27,119.75,116.27,119.61,206810,0
+AEIS.US,D,20240717,000000,117.55,118.59,114.54,114.71,398203,0
+AEIS.US,D,20240718,000000,114.13,116.33,110.88,112.05,145330,0
+AEIS.US,D,20240719,000000,112.38,112.39,108.51,108.61,147054,0
+AEIS.US,D,20240722,000000,110.07,113.22,108.865,113.03,262493,0
+AEIS.US,D,20240723,000000,112.17,114.565,112.17,113.39,120823,0
+AEIS.US,D,20240724,000000,112.32,113.97,109.57,109.83,141606,0
+AEIS.US,D,20240725,000000,110.22,111.16,107.39,108.58,214370,0
+AEIS.US,D,20240726,000000,111.4,112.665,108.86,110.01,210144,0
+AEIS.US,D,20240729,000000,111.02,112.565,109.1521,110.14,157143,0
+AEIS.US,D,20240730,000000,110.61,110.625,106.91,108.38,340773,0
+AEIS.US,D,20240731,000000,114.42,118.82,111.67,116.37,637527,0
+AEIS.US,D,20240801,000000,114.49,115.95,106.335,107.64,327925,0
+AEIS.US,D,20240802,000000,102.02,104.37,100.97,101.64,275135,0
+AEIS.US,D,20240805,000000,95.16,100.12,93.815,97.86,303827,0
+AEIS.US,D,20240806,000000,97.67,100.47,96.59,98.66,201426,0
+AEIS.US,D,20240807,000000,100.54,101.06,95.52,95.68,202391,0
+AEIS.US,D,20240808,000000,97.6,99.49,96.64,99.44,278224,0
+AEIS.US,D,20240809,000000,98.93,99.91,97.48,99.42,120873,0
+AEIS.US,D,20240812,000000,99.46,99.845,97.68,98.555,146623,0
+AEIS.US,D,20240813,000000,99.88,102.36,98.93,102.34,260985,0
+AEIS.US,D,20240814,000000,103.25,103.445,100.09,100.9,116892,0
+AEIS.US,D,20240815,000000,105.84,108.82,104.55,108.04,265300,0
+AEIS.US,D,20240816,000000,107.35,109.33,106.8581,108.2,145513,0
+AEIS.US,D,20240819,000000,108.04,109.405,107.49,109.29,155651,0
+AEIS.US,D,20240820,000000,108.66,108.93,106.321,106.87,135013,0
+AEIS.US,D,20240821,000000,107.17,109.01,107.17,108.57,184982,0
+AEIS.US,D,20240822,000000,108.73,109.7849,107.13,107.58,179515,0
+AEIS.US,D,20240823,000000,107.78,111.69,107.37,110.7,276360,0
+AEIS.US,D,20240826,000000,111.32,112.12,109.14,109.65,162966,0
+AEIS.US,D,20240827,000000,109.24,110.585,107.58,108.64,181814,0
+AEIS.US,D,20240828,000000,107.83,109.24,106.04,106.56,164136,0
+AEIS.US,D,20240829,000000,107.31,109.28,106.5,107.04,205778,0
+AEIS.US,D,20240830,000000,107.91,108.175,104.64,106.09,522628,0
+AEIS.US,D,20240903,000000,104.64,104.64,98.72,98.84,282138,0
+AEIS.US,D,20240904,000000,97.77,99.74,97.42,97.74,242182,0
+AEIS.US,D,20240905,000000,97.4,98.28,96.37,96.71,207611,0
+AEIS.US,D,20240906,000000,96.26,96.575,93.439,93.78,203721,0
+AEIS.US,D,20240909,000000,94.02,94.74,92.45,92.85,298981,0
+AEIS.US,D,20240910,000000,92.76,93.9,92.13,93.79,183602,0
+AEIS.US,D,20240911,000000,93.6,96.585,92.16,96.45,168768,0
+AEIS.US,D,20240912,000000,96.94,97.22,94.98,96.05,130297,0
+AEIS.US,D,20240913,000000,97.35,98.8,97.28,98.63,121831,0
+AEIS.US,D,20240916,000000,98.09,98.89,96.487,98.86,305045,0
+AEIS.US,D,20240917,000000,100.34,101.15,98.23,98.97,160453,0
+AEIS.US,D,20240918,000000,99.24,101.24,97.72,97.83,355314,0
+AEIS.US,D,20240919,000000,101.81,102.365,99.14,101.76,278085,0
+AEIS.US,D,20240920,000000,102.62,102.62,100.48,101.59,605664,0
+AEIS.US,D,20240923,000000,102.18,102.255,101.02,101.16,166099,0
+AEIS.US,D,20240924,000000,102.01,103.58,100.73,101.37,155878,0
+AEIS.US,D,20240925,000000,100.83,102.2295,99.41,99.57,158596,0
+AEIS.US,D,20240926,000000,103.29,104.675,100.94,103.81,161734,0
+AEIS.US,D,20240927,000000,104.96,105.32,103.47,104.7,147319,0
+AEIS.US,D,20240930,000000,103.61,105.51,103.61,105.24,193100,0
+AEIS.US,D,20241001,000000,105.22,105.22,101.39,102.94,167205,0
+AEIS.US,D,20241002,000000,102.5,103.96,101.575,101.71,160435,0
+AEIS.US,D,20241003,000000,100.6,102.975,100.6,102.94,211827,0
+AEIS.US,D,20241004,000000,105.25,105.95,103.355,105.53,183693,0
+AEIS.US,D,20241007,000000,105.44,105.44,103.88,105.1,168481,0
+AEIS.US,D,20241008,000000,105.34,106.1,104.175,105.65,177460,0
+AEIS.US,D,20241009,000000,105.98,108.13,105.055,106.87,191256,0
+AEIS.US,D,20241010,000000,105.1,107.665,104.13,107.43,281019,0
+AEIS.US,D,20241011,000000,106.8,109.85,106.22,109.32,263900,0
+AEIS.US,D,20241014,000000,109.27,111.79,109.27,111.1,197824,0
+AEIS.US,D,20241015,000000,111.46,112.97,105.89,106.63,384807,0
+AEIS.US,D,20241016,000000,108.75,113.66,108.31,110.74,425519,0
+AEIS.US,D,20241017,000000,111.44,111.866,110.53,111.05,218414,0
+AEIS.US,D,20241018,000000,111.83,111.9,110.19,110.47,273229,0
+AEIS.US,D,20241021,000000,109.86,111.05,107.9,108.69,134719,0
+AEIS.US,D,20241022,000000,107.77,108.0543,106.52,106.71,160307,0
+AEIS.US,D,20241023,000000,106.45,107.31,104.695,106,140426,0
+AEIS.US,D,20241024,000000,107.18,107.62,105.725,107.35,133646,0
+AEIS.US,D,20241025,000000,108.48,109.18,106.94,107.13,246738,0
+AEIS.US,D,20241028,000000,107.85,109.4328,107.835,108.37,118812,0
+AEIS.US,D,20241029,000000,107.37,111.18,107.37,111.01,198409,0
+AEIS.US,D,20241030,000000,109.75,111.08,107.54,107.77,240499,0
+AEIS.US,D,20241031,000000,111.92,113.83,106.05,108.53,529692,0
+AEIS.US,D,20241101,000000,108.37,111.255,101.7601,109.57,203159,0
+AEIS.US,D,20241104,000000,108.95,110.33,108.5601,110.07,251681,0
+AEIS.US,D,20241105,000000,109.48,111.725,109.48,111.39,175710,0
+AEIS.US,D,20241106,000000,117.89,120.81,115.39,117.96,599433,0
+AEIS.US,D,20241107,000000,118.01,118.425,116.51,117.32,219786,0
+AEIS.US,D,20241108,000000,117.1,118.12,116.41,117.36,214446,0
+AEIS.US,D,20241111,000000,117.87,118,115.7,117,225003,0
+AEIS.US,D,20241112,000000,116.9,117.125,114.18,114.29,176917,0
+AEIS.US,D,20241113,000000,114.69,115.495,112.6,112.81,208983,0
+AEIS.US,D,20241114,000000,113.1,113.82,111.775,112.15,163723,0
+AEIS.US,D,20241115,000000,111.98,112.215,108.56,109.45,192043,0
+AEIS.US,D,20241118,000000,109.51,110.41,108.64,109.84,222979,0
+AEIS.US,D,20241119,000000,108.04,112.8653,108.01,111.56,310747,0
+AEIS.US,D,20241120,000000,110.96,112.59,108.7875,110.77,232299,0
+AEIS.US,D,20241121,000000,111.53,114.025,110.84,112.53,155541,0
+AEIS.US,D,20241122,000000,112.74,116.1,112.725,115.19,304469,0
+AEIS.US,D,20241125,000000,117.05,119.375,116.82,117.35,322276,0
+AEIS.US,D,20241126,000000,117,118.335,115.5,117.21,383500,0
+AEIS.US,D,20241127,000000,117.26,118.025,114.03,114.57,142980,0
+AEIS.US,D,20241129,000000,115.31,116.75,114.89,115.04,104278,0
+AEIS.US,D,20241202,000000,115.26,119.09,114.89,118.7,223845,0
+AEIS.US,D,20241203,000000,118,118.58,116.96,118.05,321359,0
+AEIS.US,D,20241204,000000,118.89,119.5825,117.85,118.58,140159,0
+AEIS.US,D,20241205,000000,118.17,118.3,114.35,114.7,177054,0
+AEIS.US,D,20241206,000000,115.24,117.94,115,117.43,145938,0
+AEIS.US,D,20241209,000000,118.13,119.45,117.89,118.39,126893,0
+AEIS.US,D,20241210,000000,118.03,118.9546,115.37,116.55,145508,0
+AEIS.US,D,20241211,000000,118.2,119.642,116.96,117.84,257691,0
+AEIS.US,D,20241212,000000,117.34,118.195,116.42,117.14,135532,0
+AEIS.US,D,20241213,000000,117.39,118,116.0721,117.22,103590,0
+AEIS.US,D,20241216,000000,120,124.02,118.3,122.72,352036,0
+AEIS.US,D,20241217,000000,121.6,123.125,119.54,120.65,222973,0
+AEIS.US,D,20241218,000000,121.04,124.48,114.94,116.1,291926,0
+AEIS.US,D,20241219,000000,116.43,119.06,113.37,113.93,246974,0
+AEIS.US,D,20241220,000000,112.15,115.495,111.17,113,475450,0
+AEIS.US,D,20241223,000000,112.71,114.44,111.79,113.52,136077,0
+AEIS.US,D,20241224,000000,113.58,116.28,112.4,116.15,69534,0
+AEIS.US,D,20241226,000000,115.37,117.86,115.13,117.31,90854,0
+AEIS.US,D,20241227,000000,116.84,116.9,113.89,115.14,182084,0
+AEIS.US,D,20241230,000000,113.65,116.285,111.9,115.03,165879,0
+AEIS.US,D,20241231,000000,115.78,117.01,114.95,115.63,277098,0
+AEIS.US,D,20250102,000000,116.29,117.99,113.71,115.34,187078,0
+AEIS.US,D,20250103,000000,115.77,118.92,114.6825,118.57,169294,0
+AEIS.US,D,20250106,000000,122,124.18,120.53,121.24,282159,0
+AEIS.US,D,20250107,000000,125,128.7,123.2,125.23,361855,0
+AEIS.US,D,20250108,000000,123.54,123.54,117.75,118.67,266402,0
+AEIS.US,D,20250110,000000,116.02,118.8399,114.95,118.36,167668,0
+AEIS.US,D,20250113,000000,115.89,117.96,114.66,117.35,149255,0
+AEIS.US,D,20250114,000000,118.35,119.85,116.84,118.07,353685,0
+AEIS.US,D,20250115,000000,121.14,122.32,118.86,121.13,253174,0
+AEIS.US,D,20250116,000000,121.8,122.8,119.52,119.66,242805,0
+AEIS.US,D,20250117,000000,121.73,122.25,120.21,121.16,173903,0
+AEIS.US,D,20250121,000000,122.7,127.66,121.56,127.55,337569,0
+AEIS.US,D,20250122,000000,128.32,130.5,125.345,125.95,361815,0
+AEIS.US,D,20250123,000000,124.57,125.9917,123.52,125.29,248394,0
+AEIS.US,D,20250124,000000,125.2,125.56,123.33,125.36,232114,0
+AEIS.US,D,20250127,000000,122.53,122.58,111.7701,113.26,433300,0
+AEIS.US,D,20250128,000000,114.19,114.5,111.25,114.02,243388,0
+AEIS.US,D,20250129,000000,115.93,115.93,110.92,112.64,192044,0
+AEIS.US,D,20250130,000000,114.86,116.625,113.13,114.81,260913,0
+AEIS.US,D,20250131,000000,115.06,117.825,114.61,115.08,401143,0
+AEIS.US,D,20250203,000000,111.84,113.95,110.65,111.39,209560,0
+AEIS.US,D,20250204,000000,110.51,112.21,110.01,111.41,199014,0
+AEIS.US,D,20250205,000000,111.75,114.985,111.67,113.94,210713,0
+AEIS.US,D,20250206,000000,114.11,115.18,111.99,113.1,173055,0
+AEIS.US,D,20250207,000000,113.29,113.565,110.27,111.69,190282,0
+AEIS.US,D,20250210,000000,112.2,113.25,111.1488,112.83,279506,0
+AEIS.US,D,20250211,000000,111.91,114.16,110.45,111.36,231065,0
+AEIS.US,D,20250212,000000,109.23,111.4,107.94,111.17,323233,0
+AEIS.US,D,20250213,000000,115.8,124.295,113.595,123.49,692298,0
+AEIS.US,D,20250214,000000,123.22,125.51,121.865,124.27,405452,0
+AEIS.US,D,20250218,000000,124.53,126.82,121.67,126.73,267646,0
+AEIS.US,D,20250219,000000,126.98,131.64,125.73,131.54,390225,0
+AEIS.US,D,20250220,000000,131.22,132.16,127.9821,130.26,397289,0
+AEIS.US,D,20250221,000000,132.16,132.16,125.05,126.54,272739,0
+AEIS.US,D,20250224,000000,126.64,127.51,123.7,125.78,248540,0
+AEIS.US,D,20250225,000000,125.47,126.145,121.43,121.5,1177114,0
+AEIS.US,D,20250226,000000,121.97,125,121.76,123.4,224751,0
+AEIS.US,D,20250227,000000,123.99,124.74,116.33,116.43,248393,0
+AEIS.US,D,20250228,000000,116.36,116.36,112.84,115.17,354994,0
+AEIS.US,D,20250303,000000,114.92,115.67,106.285,107.43,535975,0
+AEIS.US,D,20250304,000000,105.78,108.75,103.4,107.09,491263,0
+AEIS.US,D,20250305,000000,106.36,110.94,105.97,110.6,299009,0
+AEIS.US,D,20250306,000000,108.27,110.3,104.73,105.99,325706,0
+AEIS.US,D,20250307,000000,105.97,109.965,103.56,109.67,412429,0
+AEIS.US,D,20250310,000000,106.6,107.96,104.105,105.48,309573,0
+AEIS.US,D,20250311,000000,105.49,106.93,101.95,103.25,316364,0
+AEIS.US,D,20250312,000000,105.37,107.255,104.32,105.77,275198,0
+AEIS.US,D,20250313,000000,105.36,105.38,100.5243,101.61,275812,0
+AEIS.US,D,20250314,000000,103.16,106.54,102.64,106.19,144943,0
+AEIS.US,D,20250317,000000,105.51,108.45,104.34,107.39,173723,0
+AEIS.US,D,20250318,000000,105.92,106.8,104.87,105.53,250056,0
+AEIS.US,D,20250319,000000,105.19,107.625,104.25,106.27,198613,0
+AEIS.US,D,20250320,000000,104.63,106.7,104.59,105.83,177635,0
+AEIS.US,D,20250321,000000,104.54,105.7,102.08,105.26,701363,0
+AEIS.US,D,20250324,000000,107.81,108.69,106.59,107.17,198926,0
+AEIS.US,D,20250325,000000,107.09,108.34,104.93,108.11,388253,0
+AEIS.US,D,20250326,000000,109.46,109.46,104.17,105.12,298618,0
+AEIS.US,D,20250327,000000,104.25,104.925,99.93,100.02,376876,0
+AEIS.US,D,20250328,000000,100.23,100.23,93.14,94.8,654302,0
+AEIS.US,D,20250331,000000,92.77,96.03,91.1024,95.31,367585,0
+AEIS.US,D,20250401,000000,94.59,97.16,92.98,95.16,300553,0
+AEIS.US,D,20250402,000000,93.14,97.9,92.9,96.52,250803,0
+AEIS.US,D,20250403,000000,90.04,90.5,83.16,83.87,642792,0
+AEIS.US,D,20250404,000000,79.97,81.87,75.1,79.03,835972,0
+AEIS.US,D,20250407,000000,75.61,86.55,75.01,81.93,734313,0
+AEIS.US,D,20250408,000000,85.5,86.53,78.2573,80.17,473015,0
+AEIS.US,D,20250409,000000,79.8,96.86,79.8,95.61,994188,0
+AEIS.US,D,20250410,000000,89.87,91.11,83.685,86.71,513510,0
+AEIS.US,D,20250411,000000,85.97,88.98,83.61,86.77,371348,0
+AEIS.US,D,20250414,000000,90.35,90.5,86.24,88.86,350967,0
+AEIS.US,D,20250415,000000,88.81,90.61,87.82,89.17,307975,0
+AEIS.US,D,20250416,000000,86.81,87.97,82.64,85.57,409013,0
+AEIS.US,D,20250417,000000,85.94,88.37,84.62,86.79,281058,0
+AEIS.US,D,20250421,000000,84.52,86.27,84.2,86.04,234585,0
+AEIS.US,D,20250422,000000,87.6,89,86.27,88.11,252416,0
+AEIS.US,D,20250423,000000,92.785,96.71,91.39,91.49,275509,0
+AEIS.US,D,20250424,000000,92.89,97.27,92.89,96.92,229580,0
+AEIS.US,D,20250425,000000,95.73,100.75,95.3351,100.67,412151,0
+AEIS.US,D,20250428,000000,99.87,100.995,96.83,98.89,267249,0
+AEIS.US,D,20250429,000000,98.3,98.99,94.675,97.23,555183,0
+AEIS.US,D,20250430,000000,94.2,97.66,92.83,97.41,435650,0
+AEIS.US,D,20250501,000000,110.26,114.89,108.07,108.31,1161358,0
+AEIS.US,D,20250502,000000,109.41,114.61,109.41,111.29,550409,0
+AEIS.US,D,20250505,000000,110,111.65,109.55,110.04,367044,0
+AEIS.US,D,20250506,000000,107.4,108.54,106.48,107.22,357636,0
+AEIS.US,D,20250507,000000,108.22,110.02,107.29,109.81,219142,0
+AEIS.US,D,20250508,000000,111.64,112.72,109.665,110.555,220288,0
+AEIS.US,D,20250509,000000,111.99,112.8,110.575,112.7,265225,0
+AEIS.US,D,20250512,000000,118.34,121,116.21,117.38,505386,0
+AEIS.US,D,20250513,000000,117.85,120.345,117.66,120.14,317904,0
+AEIS.US,D,20250514,000000,120.22,121.32,118.69,118.92,319452,0
+AEIS.US,D,20250515,000000,117.7,118.88,116.68,118.76,276995,0
+AEIS.US,D,20250516,000000,118.72,119.3,117.4,118.15,325438,0
+AEIS.US,D,20250519,000000,115.3,117.04,114.03,116.97,176436,0
+AEIS.US,D,20250520,000000,116.78,118.75,116.34,118.62,254056,0
+AEIS.US,D,20250521,000000,116.8,118.86,115.135,116,209955,0
+AEIS.US,D,20250522,000000,115.46,117.83,114.925,115.94,178444,0
+AEIS.US,D,20250523,000000,112.41,114.9995,112.25,113.87,169742,0
+AEIS.US,D,20250527,000000,116.61,118.52,115.415,117.51,243228,0
+AEIS.US,D,20250528,000000,118.17,118.56,115.43,115.695,228376,0
+AEIS.US,D,20250529,000000,117,118.185,115.05,116.26,207548,0
+AEIS.US,D,20250530,000000,115.3,115.72,112.68,114.78,337135,0
+AEIS.US,D,20250602,000000,114.32,116.04,112.72,115.58,183979,0
+AEIS.US,D,20250603,000000,115.67,119.4672,114.88,118.79,353964,0
+AEIS.US,D,20250604,000000,119.26,120.29,118.38,120.09,186168,0
+AEIS.US,D,20250605,000000,120.09,121.9899,118.7745,119.64,170425,0
+AEIS.US,D,20250606,000000,121.99,123,120.21,121.56,161212,0
+AEIS.US,D,20250609,000000,122.72,127.07,122.7,125.73,349853,0
+AEIS.US,D,20250610,000000,125.93,128.52,125.75,126.91,341864,0
+AEIS.US,D,20250611,000000,128.14,129.74,126.345,127.72,255361,0
+AEIS.US,D,20250612,000000,125.94,128.27,124.51,126.68,236746,0
+AEIS.US,D,20250613,000000,123.9,125.865,122.0824,122.8,148279,0
+AEIS.US,D,20250616,000000,124.39,126.46,123.85,125.26,230713,0
+AEIS.US,D,20250617,000000,123.98,125.84,123.735,124.54,219783,0
+AEIS.US,D,20250618,000000,124.36,129.535,124.195,128.97,765518,0
+AEIS.US,D,20250620,000000,130.72,131.29,127.595,128.63,601662,0
+AEIS.US,D,20250623,000000,128.07,130.56,126.1,130.03,470007,0
+AEIS.US,D,20250624,000000,132.09,134.8162,130.7462,132.51,333393,0
+AEIS.US,D,20250625,000000,134.26,135.685,132.91,133.28,395036,0
+AEIS.US,D,20250626,000000,133.44,134.6573,132.9,133.84,419227,0
+AEIS.US,D,20250627,000000,134.93,135.96,131.17,132.31,547296,0
+AEIS.US,D,20250630,000000,133.21,134.16,131.92,132.5,260028,0
+AEIS.US,D,20250701,000000,131.84,134.69,130.8711,133.59,328567,0
+AEIS.US,D,20250702,000000,133.49,137.775,133.01,137.55,269101,0
+AEIS.US,D,20250703,000000,138,139.29,137.39,138.14,157376,0
+AEIS.US,D,20250707,000000,136.6,138.61599,135.55,136.61,246243,0
+AEIS.US,D,20250708,000000,137.74,139.11,135.87,138.07,344760,0
+AEIS.US,D,20250709,000000,138.74,141.71,136.94,141.13,525317,0
+AEIS.US,D,20250710,000000,141.13,144.54,140.76,143.62,367463,0
+AEIS.US,D,20250711,000000,142.03,143.24,140.72,140.73,220817,0
+AEIS.US,D,20250714,000000,140.54,141.54,138.24,141.48,254248,0
+AEIS.US,D,20250715,000000,143.11,143.435,138.39,139.105,483652,0
+AEIS.US,D,20250716,000000,139.4,139.55,134.595,139.42,475954,0
+AEIS.US,D,20250717,000000,139.21,143.7,139.21,142.73,379244,0
+AEIS.US,D,20250718,000000,144.09,144.09,141.79,143.25,239254,0
+AEIS.US,D,20250721,000000,143.9,145.52,142.18,142.66,276530,0
+AEIS.US,D,20250722,000000,142.47,142.88,139.4367,140.68,341696,0
+AEIS.US,D,20250723,000000,141.32,143.16,140.445,142.84,217219,0
+AEIS.US,D,20250724,000000,142.37,143.3,140.42,140.91,275291,0
+AEIS.US,D,20250725,000000,141.17,141.17,138.49,140.54,182600,0
+AEIS.US,D,20250728,000000,141.23,143.26,140.99,141.94,260395,0
+AEIS.US,D,20250729,000000,143.74,144.52,141.76,142.21,308014,0
+AEIS.US,D,20250730,000000,143.68,145.21,142.48,144.07,432011,0
+AEIS.US,D,20250731,000000,144,144.09,138.28,138.92,364806,0
+AEIS.US,D,20250801,000000,136.45,136.45,131.585,135.25,468827,0
+AEIS.US,D,20250804,000000,138.28,141.03,136.02,140.56,495347,0
+AEIS.US,D,20250805,000000,141.23,142.49,136.5718,139.58,676746,0
+AEIS.US,D,20250806,000000,128.4,142.5,128.4,139.81,864430,0
+AEIS.US,D,20250807,000000,143.04,146.66,140.66,146.5,568182,0
+AEIS.US,D,20250808,000000,148.39,152.23,147.61,150.82,470329,0
+AEIS.US,D,20250811,000000,150.86,152.24,148.96,151.61,733356,0
+AEIS.US,D,20250812,000000,154.19,163.075,152.29,158.81,963937,0
+AEIS.US,D,20250813,000000,159.29,162.785,157.815,162.52,489052,0
+AEIS.US,D,20250814,000000,159.85,163,159.3368,161.89,896617,0
+AEIS.US,D,20250815,000000,160.42,160.455,151.125,151.4,547025,0
+AEIS.US,D,20250818,000000,151.4,153.68,150.22,153.23,341761,0
+AEIS.US,D,20250819,000000,152.82,154.25,149.305,150.41,415447,0
+AEIS.US,D,20250820,000000,148.64,148.935,143.38,147.74,491136,0
+AEIS.US,D,20250821,000000,147.55,148.21,145.9,148.07,232466,0
+AEIS.US,D,20250822,000000,148.88,156.46,147.82,154.515,375893,0
+AEIS.US,D,20250825,000000,154.57,155.34,152.81,153.01,258840,0
+AEIS.US,D,20250826,000000,153.82,155.9976,151.62,154.44,273859,0
+AEIS.US,D,20250827,000000,155.77,156.74,153.56,153.73,422947,0
+AEIS.US,D,20250828,000000,154.61,156.91,154.1,155.55,244146,0
+AEIS.US,D,20250829,000000,154.65,154.85,147.6925,149.68,290725,0
+AEIS.US,D,20250902,000000,145.9,147.58,144.09,145.49,435588,0
+AEIS.US,D,20250903,000000,146.64,147.695,144.33,145.25,284618,0
+AEIS.US,D,20250904,000000,145.51,150.32,145.505,150.14,243421,0
+AEIS.US,D,20250905,000000,151.51,154.515,150.08,153.74,243734,0
+AEIS.US,D,20250908,000000,154.9,156.42,152.97,154.43,304234,0
+AEIS.US,D,20250909,000000,154.24,155.63,151.9486,154.76,192147,0
+AEIS.US,D,20250910,000000,155.53,158.58,154.77,157.25,289576,0
+AEIS.US,D,20250911,000000,158.14,161.42,157.59,159.52,301802,0
+AEIS.US,D,20250912,000000,158.78,159.62,155.83,157.44,227325,0
+AEIS.US,D,20250915,000000,157.25,159.61,155.39,156.74,371719,0
+AEIS.US,D,20250916,000000,157.39,158.91,155.075,158.03,335961,0
+AEIS.US,D,20250917,000000,157.73,160,155.25,157.79,254092,0
+AEIS.US,D,20250918,000000,160.68,171.21,160.68,169.75,855846,0
+AEIS.US,D,20250919,000000,171.88,174.51,166.5,174.35,1498530,0
+AEIS.US,D,20250922,000000,174.08,175.18,170.8575,174.765,441356,0
+AEIS.US,D,20250923,000000,175.65,179.28,175.2,176.59,374367,0
+AEIS.US,D,20250924,000000,175.86,175.88,169.85,170.77,234225,0
+AEIS.US,D,20250925,000000,168.23,168.23,163.7,167.35,397736,0
+AEIS.US,D,20250926,000000,167.01,167.95,163.93,166.46,274173,0
+AEIS.US,D,20250929,000000,168.25,168.76,164.4,166.76,274475,0
+AEIS.US,D,20250930,000000,167,170.54,163.13,170.14,434300,0
+AEIS.US,D,20251001,000000,168.23,176.575,167.23,176.195,537322,0
+AEIS.US,D,20251002,000000,179.76,180.895,173.935,178.08,380862,0
+AEIS.US,D,20251003,000000,177.75,179.9999,172.91,173.86,310359,0
+AEIS.US,D,20251006,000000,177.28,179.41,173.86,176.02,397164,0
+AEIS.US,D,20251007,000000,177.11,177.95,171.28,173.09,209493,0
+AEIS.US,D,20251008,000000,173.78,175.77,171.82,174.92,234564,0
+AEIS.US,D,20251009,000000,174.73,180.53,174.02,179.98,345497,0
+AEIS.US,D,20251010,000000,180.85,183.93,169.355,169.62,477944,0
+AEIS.US,D,20251013,000000,176.58,182.692,174.121,182.15,380345,0
+AEIS.US,D,20251014,000000,177.52,185,176.15,182.75,300308,0
+AEIS.US,D,20251015,000000,186.99,190.14,184.85,189.96,300348,0
+AEIS.US,D,20251016,000000,191.73,194.685,188.92,192.22,818817,0
+AEIS.US,D,20251017,000000,189.49,195.225,189.49,191.98,533039,0
+AEIS.US,D,20251020,000000,192.51,198.68,192.51,197.44,787542,0
+AEIS.US,D,20251021,000000,196.57,197.39,192.51,196.58,386406,0
+AEIS.US,D,20251022,000000,195.4,196.7,185.5213,190.46,517163,0
+AEIS.US,D,20251023,000000,190.29,203.2,189.29,198.42,487269,0
+AEIS.US,D,20251024,000000,201,205.36,200.37,202.61,341974,0
+AEIS.US,D,20251027,000000,204.5,206.85,203.145,205.12,270121,0
+AEIS.US,D,20251028,000000,205.14,205.473,200.71,204.62,410051,0
+AEIS.US,D,20251029,000000,205.62,213.635,205.13,208.05,502534,0
+AEIS.US,D,20251030,000000,207.39,210.41,203.87,205.61,318364,0
+AEIS.US,D,20251031,000000,206.55,208.21,200.31,202.73,419740,0
+AEIS.US,D,20251103,000000,205.68,205.85,199.42,205.61,508189,0
+AEIS.US,D,20251104,000000,199.41,201.2,193.95,195.05,554387,0
+AEIS.US,D,20251105,000000,221.56,232.05,205.78,225.8,2805880,0
+AEIS.US,D,20251106,000000,225.9,226.06,215.86,219.2,527051,0
+AEIS.US,D,20251107,000000,214.37,219.2,210.13,216.73,563108,0
+AEIS.US,D,20251110,000000,224.26,224.39,218.81,219.3,391478,0
+AEIS.US,D,20251111,000000,217.13,219.08,214.045,215.98,409554,0
+AEIS.US,D,20251112,000000,221.05,222.92,212.14,212.79,597348,0
+AEIS.US,D,20251113,000000,210.21,211.17,199.075,202.82,511854,0
+AEIS.US,D,20251114,000000,192.57,207.86,192.57,202.48,450232,0
+AEIS.US,D,20251117,000000,200.27,206.51,197.525,198.54,280518,0
+AEIS.US,D,20251118,000000,196.82,202.14,193.22,199.22,513097,0
+AEIS.US,D,20251119,000000,199.24,207.0845,198.57,198.89,386212,0
+AEIS.US,D,20251120,000000,206.41,209.98,187.7101,188.88,555727,0
+AEIS.US,D,20251121,000000,189.55,198.845,188.64,196,440899,0
+AEIS.US,D,20251124,000000,198.21,206.47,195.96,206.04,306750,0
+AEIS.US,D,20251125,000000,205.9,209.785,200.3,205.92,317056,0
+AEIS.US,D,20251126,000000,206.58,213.3366,205.95,209.9,545162,0
+AEIS.US,D,20251128,000000,211.5,212.025,208.765,211.19,148214,0
+AEIS.US,D,20251201,000000,207.46,210.92,204.95,207.78,277191,0
+AEIS.US,D,20251202,000000,209.73,214.15,205.8201,210.94,281879,0
+AEIS.US,D,20251203,000000,211.68,218.045,208.01,213.44,431467,0
+AEIS.US,D,20251204,000000,210.33,218.66,210.33,214.65,423878,0
+AEIS.US,D,20251205,000000,214.17,220.86,213.81,219.38,403380,0
+AEIS.US,D,20251208,000000,220,223.81,217.55,221.85,277646,0
+AEIS.US,D,20251209,000000,219.74,222.61,216.43,221.27,317231,0
+AEIS.US,D,20251210,000000,221.27,223.955,217.46,221.47,416890,0
+AEIS.US,D,20251211,000000,220.89,224.37,214.78,224.11,354233,0
+AEIS.US,D,20251212,000000,220.85,223.34,210.32,215.07,534230,0
+AEIS.US,D,20251215,000000,218.4,222.335,216.2,216.87,421026,0
+AEIS.US,D,20251216,000000,217.35,222.4099,212.51,215.16,330610,0
+AEIS.US,D,20251217,000000,214.93,216.81,203.45,204.49,346835,0
+AEIS.US,D,20251218,000000,211.68,211.68,203.68,208.77,362042,0
+AEIS.US,D,20251219,000000,209.15,216.67,209.15,216.09,770413,0
+AEIS.US,D,20251222,000000,219.15,220.4,216.745,217.76,217100,0
+AEIS.US,D,20251223,000000,215.78,218.68,213,217.51,230832,0
+AEIS.US,D,20251224,000000,218.35,218.852,216.58,217.23,69787,0
+AEIS.US,D,20251226,000000,217.89,218.5,215.63,217.86,95998,0
+AEIS.US,D,20251229,000000,217.17,220,214.22,217.26,221444,0
+AEIS.US,D,20251230,000000,218.87,218.87,211.665,213.41,287070,0
+AEIS.US,D,20251231,000000,214.13,215.055,208.9885,209.37,237693,0
+AEIS.US,D,20260102,000000,215.65,223.41,215.65,221.99,337571,0
+AEIS.US,D,20260105,000000,226.3,232,224.47,227.65,501568,0
+AEIS.US,D,20260106,000000,228.12,231.92,223.5208,229.7,562569,0
+AEIS.US,D,20260107,000000,228.18,228.3,219,224.4,575751,0
+AEIS.US,D,20260108,000000,222.24,224.37,201.56,210.99,762181,0
+AEIS.US,D,20260109,000000,211.04,220.41,211.04,219.59,389678,0
+AEIS.US,D,20260112,000000,222.545,229.3,221.8,227.59,291657,0
+AEIS.US,D,20260113,000000,228.95,237.94,228,233.92,451935,0
+AEIS.US,D,20260114,000000,235.43,238.92,230.94,237.9,425046,0
+AEIS.US,D,20260115,000000,247.26,259.46,245.98,257.29,1063929,0
+AEIS.US,D,20260116,000000,262.44,263.9999,252.2,253.86,457722,0
+AEIS.US,D,20260120,000000,248.6,255.3,246,250.95,339363,0
+AEIS.US,D,20260121,000000,253.6,271.62,248.32,269,804387,0
+AEIS.US,D,20260122,000000,274.64,276.845,266.68,275.57,950559,0
+AEIS.US,D,20260123,000000,272.89,272.89,254.3167,262.19,615398,0
+AEIS.US,D,20260126,000000,260.85,265.691,258.245,263.03,427132,0
+AEIS.US,D,20260127,000000,266.71,269.1799,258.005,259.55,558767,0
+AEIS.US,D,20260128,000000,261.03,267.93,257.86,263.76,646314,0
+AEIS.US,D,20260129,000000,266.58,273.66,262.33,269.12,573926,0
+AEIS.US,D,20260130,000000,265.02,277.145,253.38,255.36,6765142,0
+AEIS.US,D,20260202,000000,250.38,266.8899,250,261.82,781582,0
+AEIS.US,D,20260203,000000,271.56,271.56,256.0931,263.03,624867,0
+AEIS.US,D,20260204,000000,265.95,272.5951,244.18,254.54,820455,0
+AEIS.US,D,20260205,000000,250.65,260,240.49,257.64,506538,0
+AEIS.US,D,20260206,000000,265.18,274.9404,263.26,273.26,566648,0
+AEIS.US,D,20260209,000000,279.3,281.44,273.5,279.17,622081,0
+AEIS.US,D,20260210,000000,279.1,283.72,270.71,279.04,944096,0
+AEIS.US,D,20260211,000000,299.085,325.685,292.9,308.77,1447247,0
+AEIS.US,D,20260212,000000,312.35,325,309.14,312.95,1226265,0
+AEIS.US,D,20260213,000000,313.1,321.5,310.53,314.27,885621,0
+AEIS.US,D,20260217,000000,311.04,319.9856,302.01,314.12,644285,0
+AEIS.US,D,20260218,000000,314.12,328.365,311.35,321.49,672268,0
diff --git a/daily/us/nasdaq stocks/1/aertw.us.txt b/daily/us/nasdaq stocks/1/aertw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec1159b0bfdfa211a4be71bdf3c644cd97d90ac3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aertw.us.txt	
@@ -0,0 +1,262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERTW.US,D,20231109,000000,0.1398,0.14,0.11,0.11,82600,0
+AERTW.US,D,20231110,000000,0.12,0.135,0.11,0.12,37894,0
+AERTW.US,D,20231113,000000,0.12,0.12,0.1,0.1,25361,0
+AERTW.US,D,20231114,000000,0.118,0.118,0.118,0.118,4036,0
+AERTW.US,D,20231115,000000,0.135,0.135,0.135,0.135,628,0
+AERTW.US,D,20231116,000000,0.129,0.129,0.1,0.1,11668,0
+AERTW.US,D,20231117,000000,0.1339,0.1339,0.095,0.095,3303,0
+AERTW.US,D,20231121,000000,0.095,0.095,0.06,0.0619,14662,0
+AERTW.US,D,20231124,000000,0.08,0.09,0.065,0.09,286028,0
+AERTW.US,D,20231127,000000,0.085,0.085,0.07,0.07,5500,0
+AERTW.US,D,20231128,000000,0.07,0.07,0.07,0.07,216,0
+AERTW.US,D,20231130,000000,0.09,0.1299,0.0801,0.09,128439,0
+AERTW.US,D,20231201,000000,0.1,0.1,0.1,0.1,200,0
+AERTW.US,D,20231204,000000,0.09,0.09,0.0791,0.088,207653,0
+AERTW.US,D,20231205,000000,0.088,0.088,0.0803,0.088,216756,0
+AERTW.US,D,20231206,000000,0.08,0.0801,0.0625,0.08,13067,0
+AERTW.US,D,20231208,000000,0.0703,0.075,0.0703,0.075,678,0
+AERTW.US,D,20231211,000000,0.0971,0.098,0.097,0.098,865,0
+AERTW.US,D,20231218,000000,0.082499,0.09,0.082499,0.0879,5623,0
+AERTW.US,D,20231222,000000,0.0911,0.092,0.0911,0.0911,1464,0
+AERTW.US,D,20240112,000000,0.091,0.092,0.091,0.092,6404,0
+AERTW.US,D,20240117,000000,0.095,0.095,0.095,0.095,1259,0
+AERTW.US,D,20240131,000000,0.0525,0.0526,0.0525,0.0526,220,0
+AERTW.US,D,20240212,000000,0.07625,0.07625,0.07625,0.07625,350,0
+AERTW.US,D,20240213,000000,0.0869,0.0893,0.0869,0.0893,842,0
+AERTW.US,D,20240214,000000,0.08,0.0857,0.08,0.0857,10543,0
+AERTW.US,D,20240220,000000,0.0825,0.09,0.0825,0.09,8056,0
+AERTW.US,D,20240222,000000,0.0926,0.1,0.0896,0.0896,23893,0
+AERTW.US,D,20240223,000000,0.0625,0.0625,0.0625,0.0625,352,0
+AERTW.US,D,20240226,000000,0.06,0.06,0.06,0.06,293611,0
+AERTW.US,D,20240227,000000,0.0796,0.0799,0.0795,0.0795,526,0
+AERTW.US,D,20240301,000000,0.0788,0.0788,0.0785,0.0788,527,0
+AERTW.US,D,20240304,000000,0.075,0.0788,0.07,0.0788,1673,0
+AERTW.US,D,20240312,000000,0.06,0.0601,0.06,0.0601,737,0
+AERTW.US,D,20240326,000000,0.0773,0.078,0.05,0.065,53865,0
+AERTW.US,D,20240401,000000,0.0551,0.0753,0.0528,0.063,18903,0
+AERTW.US,D,20240402,000000,0.068,0.0762,0.0523,0.0762,7728,0
+AERTW.US,D,20240403,000000,0.0766,0.0766,0.0672,0.0675,10291,0
+AERTW.US,D,20240404,000000,0.0613,0.0619,0.0558,0.0619,5499,0
+AERTW.US,D,20240405,000000,0.0565,0.0605,0.0565,0.0565,411,0
+AERTW.US,D,20240411,000000,0.0592,0.0592,0.0592,0.0592,101,0
+AERTW.US,D,20240412,000000,0.069,0.069,0.05,0.051,8071,0
+AERTW.US,D,20240417,000000,0.0741,0.12,0.0515,0.0515,5603,0
+AERTW.US,D,20240423,000000,0.0505,0.0505,0.0505,0.0505,302,0
+AERTW.US,D,20240430,000000,0.0567,0.0611,0.0535,0.0535,10157,0
+AERTW.US,D,20240501,000000,0.09,0.092,0.0535,0.0535,12649,0
+AERTW.US,D,20240502,000000,0.0505,0.0837,0.0505,0.0651,1350,0
+AERTW.US,D,20240514,000000,0.0505,0.0505,0.0505,0.0505,124,0
+AERTW.US,D,20240515,000000,0.0693,0.07,0.0505,0.0505,6892,0
+AERTW.US,D,20240516,000000,0.0647,0.0647,0.0647,0.0647,1000,0
+AERTW.US,D,20240517,000000,0.0511,0.0512,0.05,0.05,2291,0
+AERTW.US,D,20240520,000000,0.0505,0.0596,0.035,0.0402,16286,0
+AERTW.US,D,20240521,000000,0.0366,0.0366,0.0366,0.0366,615,0
+AERTW.US,D,20240530,000000,0.0368,0.0368,0.0368,0.0368,1200,0
+AERTW.US,D,20240604,000000,0.0333,0.0333,0.0255,0.026,16053,0
+AERTW.US,D,20240605,000000,0.0297,0.03,0.022,0.022,9406,0
+AERTW.US,D,20240606,000000,0.021,0.02415,0.0184,0.0202,36617,0
+AERTW.US,D,20240607,000000,0.0202,0.0202,0.0168,0.0168,4006,0
+AERTW.US,D,20240610,000000,0.0198,0.02,0.0198,0.02,950,0
+AERTW.US,D,20240611,000000,0.02,0.02,0.0198,0.02,15820,0
+AERTW.US,D,20240612,000000,0.0198,0.02,0.0175,0.0175,5348,0
+AERTW.US,D,20240613,000000,0.0198,0.0203,0.0177,0.0195,26180,0
+AERTW.US,D,20240614,000000,0.0177,0.0177,0.016,0.0161,26639,0
+AERTW.US,D,20240617,000000,0.0161,0.0161,0.0138,0.0155,34993,0
+AERTW.US,D,20240618,000000,0.016,0.016,0.016,0.016,170,0
+AERTW.US,D,20240621,000000,0.0365,0.0365,0.0365,0.0365,161,0
+AERTW.US,D,20240624,000000,0.035,0.035,0.029,0.029,13753,0
+AERTW.US,D,20240702,000000,0.022,0.022,0.02,0.02,3232,0
+AERTW.US,D,20240710,000000,0.021599,0.033,0.0215,0.033,2000,0
+AERTW.US,D,20240711,000000,0.033,0.033,0.033,0.033,255,0
+AERTW.US,D,20240712,000000,0.0188,0.033,0.0188,0.033,800,0
+AERTW.US,D,20240723,000000,0.0227,0.0247,0.0225,0.0247,2600,0
+AERTW.US,D,20240726,000000,0.033,0.033,0.033,0.033,110,0
+AERTW.US,D,20240729,000000,0.022501,0.0329,0.022501,0.0329,300,0
+AERTW.US,D,20240819,000000,0.0227,0.0333,0.0227,0.0333,2805,0
+AERTW.US,D,20240821,000000,0.035101,0.035101,0.035,0.035,10242,0
+AERTW.US,D,20240823,000000,0.035,0.0351,0.035,0.035,16101,0
+AERTW.US,D,20240826,000000,0.035,0.0351,0.035,0.0351,3200,0
+AERTW.US,D,20240827,000000,0.035,0.0365,0.035,0.035,4677,0
+AERTW.US,D,20240828,000000,0.035,0.035101,0.03,0.03,11901,0
+AERTW.US,D,20240829,000000,0.035,0.0389,0.035,0.0389,19360,0
+AERTW.US,D,20240910,000000,0.038799,0.038799,0.038799,0.038799,1000,0
+AERTW.US,D,20240916,000000,0.037921,0.037921,0.037921,0.037921,490,0
+AERTW.US,D,20240918,000000,0.035,0.035,0.035,0.035,1316,0
+AERTW.US,D,20240919,000000,0.038799,0.038799,0.038799,0.038799,1000,0
+AERTW.US,D,20240927,000000,0.0255,0.035,0.0255,0.035,11490,0
+AERTW.US,D,20241001,000000,0.035101,0.035101,0.035,0.0351,5695,0
+AERTW.US,D,20241009,000000,0.0388,0.0388,0.0388,0.0388,100,0
+AERTW.US,D,20241010,000000,0.035,0.038,0.035,0.0369,51102,0
+AERTW.US,D,20241016,000000,0.0372,0.0388,0.0372,0.0373,5939,0
+AERTW.US,D,20241018,000000,0.035,0.038,0.035,0.035,15500,0
+AERTW.US,D,20241023,000000,0.0421,0.0425,0.0421,0.0425,1152,0
+AERTW.US,D,20241030,000000,0.0353,0.0353,0.035,0.035,1601,0
+AERTW.US,D,20241106,000000,0.0425,0.0425,0.0425,0.0425,885,0
+AERTW.US,D,20241115,000000,0.0351,0.0351,0.0351,0.0351,29698,0
+AERTW.US,D,20241202,000000,0.035,0.035,0.035,0.035,500,0
+AERTW.US,D,20241209,000000,0.0317,0.0352,0.0317,0.035,4700,0
+AERTW.US,D,20241210,000000,0.035,0.035,0.0301,0.0301,17353,0
+AERTW.US,D,20241211,000000,0.035,0.0412,0.0325,0.04,93045,0
+AERTW.US,D,20241212,000000,0.0414,0.0414,0.0268,0.03,91953,0
+AERTW.US,D,20241213,000000,0.0255,0.0255,0.0189,0.01923,17775,0
+AERTW.US,D,20241216,000000,0.02,0.02,0.0155,0.0155,11999,0
+AERTW.US,D,20241217,000000,0.018,0.024951,0.018,0.024951,89319,0
+AERTW.US,D,20241218,000000,0.0202,0.0388,0.02,0.0388,24365,0
+AERTW.US,D,20241219,000000,0.0333,0.0378,0.02,0.0378,8407,0
+AERTW.US,D,20241223,000000,0.0202,0.036,0.02,0.036,800,0
+AERTW.US,D,20241227,000000,0.0301,0.038,0.03,0.0344,25815,0
+AERTW.US,D,20241230,000000,0.038399,0.1007,0.038399,0.07,666583,0
+AERTW.US,D,20241231,000000,0.07,0.07,0.035,0.035,46171,0
+AERTW.US,D,20250102,000000,0.04,0.0599,0.0399,0.0496,21587,0
+AERTW.US,D,20250103,000000,0.049,0.049,0.042049,0.049,5000,0
+AERTW.US,D,20250106,000000,0.06,0.062,0.05375,0.0588,57144,0
+AERTW.US,D,20250110,000000,0.055,0.055,0.05,0.05,2184,0
+AERTW.US,D,20250115,000000,0.0354,0.0354,0.021,0.0251,12118,0
+AERTW.US,D,20250116,000000,0.0222,0.0222,0.022,0.022,9598,0
+AERTW.US,D,20250121,000000,0.0213,0.0495,0.0213,0.0495,200,0
+AERTW.US,D,20250122,000000,0.0495,0.0495,0.0211,0.0211,1119,0
+AERTW.US,D,20250124,000000,0.023,0.023,0.023,0.023,4000,0
+AERTW.US,D,20250127,000000,0.04,0.04,0.0215,0.0215,2757,0
+AERTW.US,D,20250128,000000,0.0217,0.04,0.0215,0.0215,7309,0
+AERTW.US,D,20250203,000000,0.0215,0.0215,0.0215,0.0215,133,0
+AERTW.US,D,20250207,000000,0.04,0.04,0.04,0.04,1008,0
+AERTW.US,D,20250226,000000,0.0217,0.0226,0.0217,0.0226,5292,0
+AERTW.US,D,20250227,000000,0.0217,0.0217,0.0217,0.0217,203,0
+AERTW.US,D,20250228,000000,0.03,0.03,0.03,0.03,110,0
+AERTW.US,D,20250304,000000,0.0217,0.023993,0.0211,0.0219,18331,0
+AERTW.US,D,20250307,000000,0.03,0.03,0.0212,0.0212,14719,0
+AERTW.US,D,20250310,000000,0.0225,0.0225,0.0204,0.0204,200,0
+AERTW.US,D,20250312,000000,0.021,0.0227,0.02,0.0227,144240,0
+AERTW.US,D,20250317,000000,0.0225,0.0227,0.02,0.02,8151,0
+AERTW.US,D,20250318,000000,0.018,0.0181,0.0149,0.015,49070,0
+AERTW.US,D,20250321,000000,0.0164,0.0351,0.0164,0.028,4683,0
+AERTW.US,D,20250324,000000,0.0296,0.0296,0.0296,0.0296,100,0
+AERTW.US,D,20250325,000000,0.015,0.015,0.015,0.015,266,0
+AERTW.US,D,20250326,000000,0.03,0.03,0.03,0.03,1000,0
+AERTW.US,D,20250327,000000,0.03,0.03,0.03,0.03,244,0
+AERTW.US,D,20250331,000000,0.016,0.0299,0.016,0.0299,11000,0
+AERTW.US,D,20250402,000000,0.0239,0.0239,0.0236,0.0236,201,0
+AERTW.US,D,20250403,000000,0.016,0.0236,0.0116,0.02,66977,0
+AERTW.US,D,20250407,000000,0.02,0.0237,0.02,0.02,11100,0
+AERTW.US,D,20250416,000000,0.0151,0.0229,0.01,0.0229,30327,0
+AERTW.US,D,20250417,000000,0.0224,0.0224,0.0224,0.0224,100,0
+AERTW.US,D,20250429,000000,0.02,0.022,0.02,0.02,13161,0
+AERTW.US,D,20250430,000000,0.02,0.021,0.0191,0.02,23280,0
+AERTW.US,D,20250501,000000,0.02,0.02,0.02,0.02,1212,0
+AERTW.US,D,20250502,000000,0.02,0.0203,0.02,0.02,11100,0
+AERTW.US,D,20250505,000000,0.02125,0.02125,0.02,0.020376,972,0
+AERTW.US,D,20250506,000000,0.02,0.02,0.02,0.02,10005,0
+AERTW.US,D,20250512,000000,0.02,0.02,0.02,0.02,148,0
+AERTW.US,D,20250513,000000,0.02,0.02,0.02,0.02,195,0
+AERTW.US,D,20250514,000000,0.02,0.0225,0.0125,0.019,33114,0
+AERTW.US,D,20250515,000000,0.0171,0.0171,0.0121,0.0162,30587,0
+AERTW.US,D,20250516,000000,0.02,0.02,0.0116,0.012,42666,0
+AERTW.US,D,20250519,000000,0.02,0.022498,0.02,0.02,38125,0
+AERTW.US,D,20250520,000000,0.02,0.02,0.02,0.02,250,0
+AERTW.US,D,20250522,000000,0.02,0.02,0.0177,0.0177,7075,0
+AERTW.US,D,20250527,000000,0.02,0.02,0.02,0.02,2820,0
+AERTW.US,D,20250528,000000,0.02,0.02,0.02,0.02,2109,0
+AERTW.US,D,20250530,000000,0.02,0.022,0.02,0.022,1500,0
+AERTW.US,D,20250603,000000,0.0219,0.0219,0.02,0.021799,750,0
+AERTW.US,D,20250610,000000,0.0219,0.0219,0.0121,0.02,123149,0
+AERTW.US,D,20250616,000000,0.0207,0.0207,0.0207,0.0207,500,0
+AERTW.US,D,20250617,000000,0.0219,0.0285,0.0219,0.0285,9092,0
+AERTW.US,D,20250624,000000,0.0255,0.0285,0.025,0.025,1696,0
+AERTW.US,D,20250625,000000,0.0251,0.0285,0.0251,0.0285,210,0
+AERTW.US,D,20250626,000000,0.024199,0.024199,0.024199,0.024199,137,0
+AERTW.US,D,20250630,000000,0.0284,0.0295,0.028398,0.0288,1587,0
+AERTW.US,D,20250701,000000,0.0303,0.0303,0.025,0.0303,22630,0
+AERTW.US,D,20250707,000000,0.0274,0.0274,0.0273,0.0273,2753,0
+AERTW.US,D,20250709,000000,0.0273,0.0273,0.027,0.027,2797,0
+AERTW.US,D,20250710,000000,0.0273,0.0273,0.027,0.0273,5900,0
+AERTW.US,D,20250716,000000,0.02,0.034799,0.02,0.0322,11302,0
+AERTW.US,D,20250718,000000,0.021001,0.0345,0.02,0.0274,12940,0
+AERTW.US,D,20250722,000000,0.031353,0.031353,0.031353,0.031353,1824,0
+AERTW.US,D,20250725,000000,0.0303,0.03165,0.02725,0.0303,7900,0
+AERTW.US,D,20250728,000000,0.0303,0.0333,0.0303,0.0333,452,0
+AERTW.US,D,20250729,000000,0.0333,0.0333,0.0333,0.0333,200,0
+AERTW.US,D,20250804,000000,0.02,0.032899,0.02,0.026499,1111,0
+AERTW.US,D,20250805,000000,0.020101,0.0329,0.020101,0.0329,300,0
+AERTW.US,D,20250806,000000,0.026499,0.026499,0.026499,0.026499,150,0
+AERTW.US,D,20250807,000000,0.026,0.026,0.026,0.026,526,0
+AERTW.US,D,20250813,000000,0.026,0.026,0.0255,0.025751,6560,0
+AERTW.US,D,20250814,000000,0.03,0.0725,0.03,0.0495,342405,0
+AERTW.US,D,20250815,000000,0.045,0.055,0.045,0.05,34980,0
+AERTW.US,D,20250818,000000,0.0441,0.0484,0.0378,0.0484,37557,0
+AERTW.US,D,20250819,000000,0.0383,0.04,0.0303,0.04,24355,0
+AERTW.US,D,20250820,000000,0.0395,0.04,0.0305,0.04,3500,0
+AERTW.US,D,20250821,000000,0.0439,0.0439,0.0439,0.0439,250,0
+AERTW.US,D,20250822,000000,0.0305,0.045,0.0305,0.045,1841,0
+AERTW.US,D,20250826,000000,0.0305,0.04245,0.03,0.0424,11400,0
+AERTW.US,D,20250827,000000,0.0378,0.0378,0.0378,0.0378,120,0
+AERTW.US,D,20250902,000000,0.038,0.038,0.038,0.038,1100,0
+AERTW.US,D,20250905,000000,0.04,0.04,0.0283,0.0396,4503,0
+AERTW.US,D,20250908,000000,0.0396,0.0449,0.0366,0.0375,7700,0
+AERTW.US,D,20250909,000000,0.0396,0.0448,0.0283,0.0424,2745,0
+AERTW.US,D,20250910,000000,0.0283,0.045,0.0283,0.0449,29293,0
+AERTW.US,D,20250911,000000,0.0405,0.045,0.0405,0.045,18137,0
+AERTW.US,D,20250915,000000,0.045,0.045,0.0406,0.0406,2888,0
+AERTW.US,D,20250916,000000,0.03,0.04,0.03,0.04,600,0
+AERTW.US,D,20250917,000000,0.0398,0.0442,0.0398,0.04205,7312,0
+AERTW.US,D,20250918,000000,0.042,0.091,0.0312,0.058,272967,0
+AERTW.US,D,20250919,000000,0.07,0.08,0.042,0.045,26082,0
+AERTW.US,D,20250922,000000,0.0454,0.0498,0.0411,0.0463,47409,0
+AERTW.US,D,20250923,000000,0.0451,0.0479,0.041,0.041,80606,0
+AERTW.US,D,20250924,000000,0.0412,0.0456,0.035,0.036,51973,0
+AERTW.US,D,20250925,000000,0.0313,0.0313,0.0313,0.0313,148,0
+AERTW.US,D,20250926,000000,0.04,0.04,0.04,0.04,1000,0
+AERTW.US,D,20250929,000000,0.04,0.04,0.04,0.04,100,0
+AERTW.US,D,20250930,000000,0.0311,0.0435,0.0311,0.0402,8877,0
+AERTW.US,D,20251003,000000,0.0311,0.04,0.0311,0.04,2240,0
+AERTW.US,D,20251008,000000,0.0414,0.0414,0.0317,0.0318,15077,0
+AERTW.US,D,20251009,000000,0.04,0.04,0.0319,0.0353,3300,0
+AERTW.US,D,20251014,000000,0.0396,0.0396,0.0396,0.0396,1000,0
+AERTW.US,D,20251015,000000,0.0355,0.0437,0.0355,0.0357,5444,0
+AERTW.US,D,20251016,000000,0.0354,0.0359,0.025,0.032,86156,0
+AERTW.US,D,20251021,000000,0.0331,0.0331,0.0331,0.0331,500,0
+AERTW.US,D,20251022,000000,0.033999,0.033999,0.033999,0.033999,300,0
+AERTW.US,D,20251024,000000,0.034049,0.038,0.0306,0.0311,19254,0
+AERTW.US,D,20251027,000000,0.0351,0.0351,0.0325,0.0351,6197,0
+AERTW.US,D,20251028,000000,0.038,0.0437,0.0305,0.0364,102528,0
+AERTW.US,D,20251029,000000,0.0371,0.0426,0.0367,0.037,37350,0
+AERTW.US,D,20251103,000000,0.0398,0.0398,0.034001,0.0398,2800,0
+AERTW.US,D,20251105,000000,0.038,0.038,0.025,0.0364,18000,0
+AERTW.US,D,20251110,000000,0.0353,0.0353,0.0353,0.0353,111,0
+AERTW.US,D,20251111,000000,0.0251,0.041,0.0202,0.041,22500,0
+AERTW.US,D,20251112,000000,0.0426,0.0426,0.0253,0.0383,16945,0
+AERTW.US,D,20251114,000000,0.04,0.04,0.04,0.04,200,0
+AERTW.US,D,20251117,000000,0.0253,0.041,0.0253,0.0364,22470,0
+AERTW.US,D,20251119,000000,0.0317,0.0317,0.0317,0.0317,1950,0
+AERTW.US,D,20251121,000000,0.038,0.038,0.038,0.038,101,0
+AERTW.US,D,20251124,000000,0.0374,0.039,0.0302,0.0389,5740,0
+AERTW.US,D,20251201,000000,0.039,0.04,0.0301,0.04,9073,0
+AERTW.US,D,20251204,000000,0.03,0.0346,0.0273,0.0303,16184,0
+AERTW.US,D,20251208,000000,0.0278,0.0278,0.0278,0.0278,2000,0
+AERTW.US,D,20251209,000000,0.026,0.026,0.02,0.0253,114929,0
+AERTW.US,D,20251210,000000,0.02925,0.039,0.0254,0.03604,29591,0
+AERTW.US,D,20251211,000000,0.0262,0.0262,0.0254,0.0255,13340,0
+AERTW.US,D,20251212,000000,0.0255,0.038,0.0254,0.0375,31013,0
+AERTW.US,D,20251226,000000,0.0359,0.0374,0.0359,0.0374,2955,0
+AERTW.US,D,20251229,000000,0.0361,0.0372,0.0361,0.0372,12811,0
+AERTW.US,D,20251230,000000,0.0372,0.038,0.0372,0.0375,51795,0
+AERTW.US,D,20260102,000000,0.0374,0.0374,0.0373,0.0373,6298,0
+AERTW.US,D,20260105,000000,0.0373,0.0374,0.0256,0.0374,5527,0
+AERTW.US,D,20260106,000000,0.0256,0.032,0.0256,0.032,4000,0
+AERTW.US,D,20260107,000000,0.0256,0.0347,0.0256,0.0347,7000,0
+AERTW.US,D,20260108,000000,0.0347,0.0374,0.0347,0.0374,2833,0
+AERTW.US,D,20260112,000000,0.0374,0.0374,0.0374,0.0374,1770,0
+AERTW.US,D,20260114,000000,0.0374,0.0374,0.0374,0.0374,1100,0
+AERTW.US,D,20260115,000000,0.0374,0.0374,0.0259,0.0343,15242,0
+AERTW.US,D,20260116,000000,0.029998,0.03,0.029998,0.03,1909,0
+AERTW.US,D,20260120,000000,0.03,0.03,0.03,0.03,600,0
+AERTW.US,D,20260121,000000,0.026,0.026,0.026,0.026,900,0
+AERTW.US,D,20260122,000000,0.0307,0.0372,0.0262,0.0262,4300,0
+AERTW.US,D,20260126,000000,0.0323,0.0323,0.0323,0.0323,2000,0
+AERTW.US,D,20260130,000000,0.0265,0.0265,0.0265,0.0265,2000,0
+AERTW.US,D,20260203,000000,0.0333,0.0365,0.0333,0.0364,1850,0
+AERTW.US,D,20260206,000000,0.0365,0.0369,0.025,0.0279,38047,0
+AERTW.US,D,20260209,000000,0.025,0.0319,0.025,0.0319,2730,0
+AERTW.US,D,20260210,000000,0.0315,0.0318,0.0315,0.0318,1350,0
+AERTW.US,D,20260213,000000,0.0303,0.0315,0.0302,0.0302,300,0
+AERTW.US,D,20260217,000000,0.0251,0.0286,0.0251,0.0286,1189,0
diff --git a/daily/us/nasdaq stocks/1/aeva.us.txt b/daily/us/nasdaq stocks/1/aeva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03aaa3664059c5cb69283401d1b70d9a39261c7f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aeva.us.txt	
@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVA.US,D,20200228,000000,49.25,49.25,49.25,49.25,5780,0
+AEVA.US,D,20200302,000000,49.3,49.3,49.1,49.15,60863.2,0
+AEVA.US,D,20200303,000000,49,49.05,49,49.05,286250,0
+AEVA.US,D,20200304,000000,49.15,49.2,49.15,49.2,142.2,0
+AEVA.US,D,20200305,000000,49.1,49.1,49,49.1,15937.8,0
+AEVA.US,D,20200306,000000,49.5,49.5,49.25,49.25,60,0
+AEVA.US,D,20200309,000000,49.1,49.1,49,49,19900,0
+AEVA.US,D,20200311,000000,49,49,48.95,48.95,10000,0
+AEVA.US,D,20200312,000000,48.75,48.75,48.5,48.5,2040.2,0
+AEVA.US,D,20200313,000000,48.5,48.5,48.375,48.5,2295.2,0
+AEVA.US,D,20200316,000000,48,48.7,48,48.7,362.4,0
+AEVA.US,D,20200317,000000,48.05,48.65,48.05,48.65,122,0
+AEVA.US,D,20200318,000000,48.25,48.25,46.4,46.4,3300,0
+AEVA.US,D,20200319,000000,48,48,47.4,47.4,97.2,0
+AEVA.US,D,20200320,000000,47,47.1,46.5,47.1,224.4,0
+AEVA.US,D,20200323,000000,46.55,46.55,45.75,46,2700.8,0
+AEVA.US,D,20200324,000000,46.15,47.25,46.15,47.25,10200.8,0
+AEVA.US,D,20200327,000000,46.85,46.85,46.85,46.85,1723,0
+AEVA.US,D,20200401,000000,47.4,47.825,47.1,47.1,142477.4,0
+AEVA.US,D,20200402,000000,47.45,47.601,47.45,47.6,11504.2,0
+AEVA.US,D,20200403,000000,47.55,47.75,47.55,47.75,85140,0
+AEVA.US,D,20200414,000000,48.5305,48.5305,48.5305,48.5305,118,0
+AEVA.US,D,20200415,000000,48.75,48.75,47.75,48,474,0
+AEVA.US,D,20200417,000000,47.95,47.95,47.95,47.95,2400,0
+AEVA.US,D,20200420,000000,48.7,48.7,48.7,48.7,109.4,0
+AEVA.US,D,20200423,000000,48.7,48.95,48.7,48.95,140,0
+AEVA.US,D,20200601,000000,48.05,48.45,48.05,48.45,1020,0
+AEVA.US,D,20200602,000000,48.3,48.3,48.25,48.25,440.4,0
+AEVA.US,D,20200608,000000,48.9995,48.9995,48.9995,48.9995,20,0
+AEVA.US,D,20200610,000000,48.5,48.5,48.5,48.5,15709.2,0
+AEVA.US,D,20200618,000000,48.8995,48.9495,48.8995,48.9495,125.6,0
+AEVA.US,D,20200619,000000,48.95,49.2,48.9375,49.2,5752,0
+AEVA.US,D,20200622,000000,48.95,49.145,48.95,49.145,312,0
+AEVA.US,D,20200623,000000,49.25,49.25,49,49,81.8,0
+AEVA.US,D,20200624,000000,49.375,49.375,49.225,49.225,123,0
+AEVA.US,D,20200625,000000,49.5,49.55,49.2,49.55,40193.8,0
+AEVA.US,D,20200626,000000,49.45,49.45,49.275,49.275,428.6,0
+AEVA.US,D,20200629,000000,49.5,49.5,49.2915,49.375,401.8,0
+AEVA.US,D,20200630,000000,49.55,49.6,49.55,49.6,25058.6,0
+AEVA.US,D,20200701,000000,49.425,49.75,49.425,49.75,13648.4,0
+AEVA.US,D,20200702,000000,49.95,49.95,49.7,49.7,80128.4,0
+AEVA.US,D,20200706,000000,49.075,49.618,49.075,49.25,724.8,0
+AEVA.US,D,20200707,000000,49.25,49.5,49.25,49.35,3806.8,0
+AEVA.US,D,20200708,000000,49.65,49.75,49.35,49.5,27061.4,0
+AEVA.US,D,20200709,000000,49.6,49.75,49.6,49.75,121.2,0
+AEVA.US,D,20200710,000000,49.95,49.95,49.725,49.8,121621,0
+AEVA.US,D,20200713,000000,49.95,50.5,49.95,50.25,10777.4,0
+AEVA.US,D,20200714,000000,49.75,50.5,49.75,50.5,500.2,0
+AEVA.US,D,20200715,000000,50.125,50.25,50.1095,50.25,440.2,0
+AEVA.US,D,20200716,000000,50.25,50.25,50.1,50.2495,1143.8,0
+AEVA.US,D,20200717,000000,50.2,50.25,50.1,50.15,10247.8,0
+AEVA.US,D,20200720,000000,51,51,50.7,50.75,4362.4,0
+AEVA.US,D,20200721,000000,50.425,50.5,50.425,50.5,7024,0
+AEVA.US,D,20200722,000000,50.35,50.35,50.25,50.25,62,0
+AEVA.US,D,20200723,000000,50.1,50.15,50.1,50.1,1533.2,0
+AEVA.US,D,20200724,000000,50.25,50.25,50.1,50.1,1501.2,0
+AEVA.US,D,20200727,000000,50.425,50.425,50.1,50.1,396.4,0
+AEVA.US,D,20200728,000000,50.1,50.1,50.1,50.1,290.4,0
+AEVA.US,D,20200729,000000,50.15,50.15,50.15,50.15,40254,0
+AEVA.US,D,20200730,000000,50.1,50.15,50.1,50.1,5006.6,0
+AEVA.US,D,20200731,000000,50.05,50.05,49.7,49.7,5860,0
+AEVA.US,D,20200803,000000,49.8,49.95,49.8,49.95,1975.6,0
+AEVA.US,D,20200804,000000,49.95,50,49.95,50,3455.2,0
+AEVA.US,D,20200805,000000,49.75,49.75,49.75,49.75,745.6,0
+AEVA.US,D,20200806,000000,49.75,49.8665,49.75,49.8665,220.2,0
+AEVA.US,D,20200807,000000,49.75,50,49.75,49.95,1140,0
+AEVA.US,D,20200810,000000,49.9,49.9,49.75,49.75,22903.4,0
+AEVA.US,D,20200811,000000,49.75,49.75,49.75,49.75,700,0
+AEVA.US,D,20200812,000000,49.75,49.75,49.75,49.75,5019,0
+AEVA.US,D,20200813,000000,49.9995,49.9995,49.9995,49.9995,517.8,0
+AEVA.US,D,20200814,000000,49.75,49.775,49.75,49.775,10466.4,0
+AEVA.US,D,20200817,000000,50,50,49.65,49.65,45080.2,0
+AEVA.US,D,20200818,000000,49.65,49.65,49.65,49.65,133600,0
+AEVA.US,D,20200819,000000,50.25,50.25,49.95,49.95,343.2,0
+AEVA.US,D,20200820,000000,49.75,49.75,49.75,49.75,22.4,0
+AEVA.US,D,20200824,000000,49.25,49.25,49.25,49.25,36.6,0
+AEVA.US,D,20200825,000000,49.5,49.627,49.25,49.25,1092.8,0
+AEVA.US,D,20200826,000000,49.5515,49.5515,49.15,49.15,482.6,0
+AEVA.US,D,20200827,000000,49.15,49.2,49.15,49.15,51741.8,0
+AEVA.US,D,20200831,000000,49.7,49.7,49.45,49.45,72,0
+AEVA.US,D,20200901,000000,49,49.05,49,49,1768.8,0
+AEVA.US,D,20200902,000000,49.125,49.125,49,49,2730.6,0
+AEVA.US,D,20200903,000000,49.05,49.05,49.05,49.05,320,0
+AEVA.US,D,20200904,000000,50.5,50.5,49.55,49.55,477.8,0
+AEVA.US,D,20200908,000000,49.55,49.55,49.3,49.3,340,0
+AEVA.US,D,20200909,000000,49.1,49.55,49.05,49.3,523,0
+AEVA.US,D,20200910,000000,49.55,49.55,49.175,49.25,6292,0
+AEVA.US,D,20200911,000000,49.25,49.25,49.1,49.2,904.2,0
+AEVA.US,D,20200914,000000,49.25,49.45,49.25,49.4,70963.8,0
+AEVA.US,D,20200915,000000,49.25,49.35,49.25,49.3,21110.4,0
+AEVA.US,D,20200916,000000,49.3,49.55,49.3,49.55,36627.6,0
+AEVA.US,D,20200917,000000,49.35,49.75,49.35,49.75,723,0
+AEVA.US,D,20200918,000000,49.55,49.6,49.35,49.6,1080.6,0
+AEVA.US,D,20200921,000000,49.35,49.75,49.35,49.75,71962.8,0
+AEVA.US,D,20200922,000000,49.5,50.5,49.35,50.5,128388,0
+AEVA.US,D,20200923,000000,49.25,50.05,49.25,49.65,8086.8,0
+AEVA.US,D,20200925,000000,49.4,49.5,49.3,49.5,471.2,0
+AEVA.US,D,20200928,000000,49.35,49.55,49.25,49.4,143358.2,0
+AEVA.US,D,20200929,000000,49.5,49.6,49.35,49.5,923.6,0
+AEVA.US,D,20200930,000000,49.75,50.05,49.5,50,103753.2,0
+AEVA.US,D,20201001,000000,50.5,50.5,50,50.125,145461,0
+AEVA.US,D,20201002,000000,50.5,50.5,49.25,50.05,93610.2,0
+AEVA.US,D,20201005,000000,49.85,50.1,49.8,50.1,52660,0
+AEVA.US,D,20201006,000000,49.6,50.15,49.5,50,3581.8,0
+AEVA.US,D,20201007,000000,49.85,50.3,49.5,49.725,26949.4,0
+AEVA.US,D,20201008,000000,50.566,50.566,49.75,49.85,527.4,0
+AEVA.US,D,20201009,000000,49.8,50,49.5,49.65,580.2,0
+AEVA.US,D,20201012,000000,49.75,50.3,49.75,49.925,13020,0
+AEVA.US,D,20201013,000000,50.225,50.225,50.225,50.225,38,0
+AEVA.US,D,20201014,000000,50.2,50.25,50.2,50.25,12398.2,0
+AEVA.US,D,20201015,000000,50,50,50,50,1200.2,0
+AEVA.US,D,20201016,000000,49.5,49.618,49.5,49.5,578,0
+AEVA.US,D,20201019,000000,49.5,49.5,49.5,49.5,22,0
+AEVA.US,D,20201020,000000,49.5,49.55,49.5,49.55,3233.8,0
+AEVA.US,D,20201021,000000,50.398,50.398,49.55,49.55,1540,0
+AEVA.US,D,20201022,000000,49.55,49.95,49.55,49.95,364.2,0
+AEVA.US,D,20201023,000000,49.55,49.55,49.425,49.5,23735.2,0
+AEVA.US,D,20201026,000000,49.5,49.6,49.4,49.4,4802.8,0
+AEVA.US,D,20201027,000000,49.4,49.4,49.4,49.4,2024,0
+AEVA.US,D,20201028,000000,49.25,49.2505,49.05,49.05,7044.8,0
+AEVA.US,D,20201029,000000,49.45,49.75,49.45,49.505,160.6,0
+AEVA.US,D,20201030,000000,49.25,49.45,49.1,49.45,5053.4,0
+AEVA.US,D,20201102,000000,49.75,51.35,49.75,50.1,1468996.8,0
+AEVA.US,D,20201103,000000,50.4,50.4,50.15,50.25,254331.8,0
+AEVA.US,D,20201104,000000,50.5,50.5,50.25,50.4,33333.2,0
+AEVA.US,D,20201105,000000,50.5,50.6,50.25,50.55,46179.2,0
+AEVA.US,D,20201106,000000,50.35,50.85,50.25,50.6,34708.6,0
+AEVA.US,D,20201109,000000,50.75,50.75,50.3,50.475,18111,0
+AEVA.US,D,20201110,000000,50.65,50.7815,50.55,50.65,6564,0
+AEVA.US,D,20201111,000000,50.5,50.5635,50.25,50.4,92342.8,0
+AEVA.US,D,20201112,000000,50.9,50.9,50.35,50.4,57585.2,0
+AEVA.US,D,20201113,000000,50.35,50.5,50.25,50.35,89552.6,0
+AEVA.US,D,20201116,000000,50.55,50.65,50.4,50.4,7372.2,0
+AEVA.US,D,20201117,000000,50.5,50.7,50.4,50.5,19072.4,0
+AEVA.US,D,20201118,000000,50.7,50.75,50.35,50.4,14517.8,0
+AEVA.US,D,20201119,000000,50.4,50.7,50.35,50.5,130916.8,0
+AEVA.US,D,20201120,000000,50.7,51.85,50.35,51.25,70000.6,0
+AEVA.US,D,20201123,000000,51.75,52.1,51.5,52,139264.6,0
+AEVA.US,D,20201124,000000,53,53.35,52,52,122682.8,0
+AEVA.US,D,20201125,000000,53.25,53.75,51.9745,53.6,260848.6,0
+AEVA.US,D,20201127,000000,53.65,54.75,53.5,54.35,103785.4,0
+AEVA.US,D,20201130,000000,57.5,57.5,54.35,55.25,309118,0
+AEVA.US,D,20201201,000000,56.25,56.25,54.7505,55,189270,0
+AEVA.US,D,20201202,000000,54.8,56.25,53.75,56.25,120864.4,0
+AEVA.US,D,20201203,000000,57.25,58.4,56.1,57.2,561948,0
+AEVA.US,D,20201204,000000,59.75,62.5,58.6,62.5,1185742.8,0
+AEVA.US,D,20201207,000000,67.55,71.6,67,71.4,1320120.6,0
+AEVA.US,D,20201208,000000,79.75,80,68.5,71.2,1422294.2,0
+AEVA.US,D,20201209,000000,73,76.45,68.5,72.15,694041.8,0
+AEVA.US,D,20201210,000000,70.5,71.25,69.25,70,438228.6,0
+AEVA.US,D,20201211,000000,69.3,73.5995,69.3,69.85,494937.6,0
+AEVA.US,D,20201214,000000,70.9,72.55,66,67.5,533692.4,0
+AEVA.US,D,20201215,000000,66.35,74,63.3,64.8,885469.4,0
+AEVA.US,D,20201216,000000,66.25,67.9755,64.7,65,204683,0
+AEVA.US,D,20201217,000000,65,67.1,64.25,65.75,191996.2,0
+AEVA.US,D,20201218,000000,65.75,66.25,64.55,65.25,160277.8,0
+AEVA.US,D,20201221,000000,64.5,74.5,64.5,74.5,430207.8,0
+AEVA.US,D,20201222,000000,78.6,99.2,78.5,93.35,1377978.2,0
+AEVA.US,D,20201223,000000,86.25,92.45,86.25,90.8,336752.6,0
+AEVA.US,D,20201224,000000,90.75,91.9,85.6,88.8,131199.8,0
+AEVA.US,D,20201228,000000,91.25,91.25,79.6,83.75,603124,0
+AEVA.US,D,20201229,000000,83,83.123,75.2,75.6,377836.6,0
+AEVA.US,D,20201230,000000,78.45,78.75,76.25,77.45,227697.8,0
+AEVA.US,D,20201231,000000,77.5,77.65,72.05,72.7,272880.4,0
+AEVA.US,D,20210104,000000,79.95,82.75,73.15,82,428678,0
+AEVA.US,D,20210105,000000,80.35,91.05,79.9735,89.5,463667.4,0
+AEVA.US,D,20210106,000000,89.95,98.4,86.75,89.7,524599.2,0
+AEVA.US,D,20210107,000000,95.75,97.5,89.7,92,271339.4,0
+AEVA.US,D,20210108,000000,94.25,94.5,87.85,88.8,211699,0
+AEVA.US,D,20210111,000000,87.5,89.5,84.25,84.65,160307.2,0
+AEVA.US,D,20210112,000000,87,88.5,83.25,84.35,150740.8,0
+AEVA.US,D,20210113,000000,83.75,84.95,82.25,82.5,330414.2,0
+AEVA.US,D,20210114,000000,82.45,87.25,82.45,83.9,306712.4,0
+AEVA.US,D,20210115,000000,82.45,85.15,79.5,80.85,202200.8,0
+AEVA.US,D,20210119,000000,84.75,88.45,82.55,85,265516.2,0
+AEVA.US,D,20210120,000000,86.75,86.9475,80.55,82.9,212009.6,0
+AEVA.US,D,20210121,000000,83,83.55,80,82.75,194037.4,0
+AEVA.US,D,20210122,000000,81.25,83.25,79.15,80.75,167468.6,0
+AEVA.US,D,20210125,000000,80.55,80.65,75.6,78.55,248418.8,0
+AEVA.US,D,20210126,000000,81.6,83.25,77.665,78.6,240790.8,0
+AEVA.US,D,20210127,000000,75.5,80.5,74,74.25,304366.8,0
+AEVA.US,D,20210128,000000,74.25,78.2,74.25,76.15,115952.8,0
+AEVA.US,D,20210129,000000,75,76.8,73.8,73.8,89074,0
+AEVA.US,D,20210201,000000,76.15,81.2,74.65,76.1,254779,0
+AEVA.US,D,20210202,000000,77.5,81.1,77.4,79.15,129049,0
+AEVA.US,D,20210203,000000,79.25,84.5,78.4,83.05,186366.6,0
+AEVA.US,D,20210204,000000,83.05,85.45,82.55,83.8,119694.8,0
+AEVA.US,D,20210205,000000,83.35,84.25,81.25,83.6,102940.8,0
+AEVA.US,D,20210208,000000,83.7,93.9,81.5,92.4,593704.2,0
+AEVA.US,D,20210209,000000,103.8,109.173,95.55,98.3,824749.2,0
+AEVA.US,D,20210210,000000,101.3,104.25,94,100,265070.8,0
+AEVA.US,D,20210211,000000,99.1,104,88.625,92,361239.6,0
+AEVA.US,D,20210212,000000,89.5,91.95,87.85,89.8,141564.2,0
+AEVA.US,D,20210216,000000,91.75,92.4,85.1,85.5,205897,0
+AEVA.US,D,20210217,000000,86.25,88.55,84,84.75,219707.6,0
+AEVA.US,D,20210218,000000,84,89.55,83.3,86.65,181071.6,0
+AEVA.US,D,20210219,000000,88.75,97.5,88.2,97.5,368900.4,0
+AEVA.US,D,20210222,000000,98,103.9,95.15,95.45,239966.8,0
+AEVA.US,D,20210223,000000,88.3,89.55,75,80.4,428652.6,0
+AEVA.US,D,20210224,000000,81.5,82.85,77.05,78.7,246614.6,0
+AEVA.US,D,20210225,000000,80,81.25,74.5,75.2,161226,0
+AEVA.US,D,20210226,000000,75.2,77.85,68.75,69.3,255345,0
+AEVA.US,D,20210301,000000,73.35,77.163,72.35,76.3,197566.2,0
+AEVA.US,D,20210302,000000,79,79.75,76.5,77.25,160972.6,0
+AEVA.US,D,20210303,000000,77.25,79.95,72.05,77.5,277480.6,0
+AEVA.US,D,20210304,000000,73.75,76,67.55,67.75,462809.4,0
+AEVA.US,D,20210305,000000,69,69,53.5,62.2,764767.2,0
+AEVA.US,D,20210308,000000,66.8,67.5,57.5,57.8,236664.4,0
+AEVA.US,D,20210309,000000,60.9,63.5,59.5505,62.75,203435.8,0
+AEVA.US,D,20210310,000000,69.45,72.4995,63.55,63.6,289866.8,0
+AEVA.US,D,20210311,000000,66.25,69.95,63.8,66.05,349542,0
+AEVA.US,D,20210312,000000,65.65,69.5,63,65.2,292217,0
+AEVA.US,D,20210315,000000,69,94.55,64.35,80.8,1573783.4,0
+AEVA.US,D,20210316,000000,85.9,87.5,74.5,75.4,639657.8,0
+AEVA.US,D,20210317,000000,76.85,77.5,69.1,70.25,518739.8,0
+AEVA.US,D,20210318,000000,71.5,74,65.2,65.95,360819.6,0
+AEVA.US,D,20210319,000000,67.95,75.5,67.35,72.85,387770.2,0
+AEVA.US,D,20210322,000000,76.7,77.7,70.95,71.15,354398.8,0
+AEVA.US,D,20210323,000000,70.75,72.35,68.75,69.9,181125.2,0
+AEVA.US,D,20210324,000000,70.65,71.4495,61.25,61.6,391219.2,0
+AEVA.US,D,20210325,000000,60.1,62.25,56.85,61.8,465058,0
+AEVA.US,D,20210326,000000,61.05,64.875,59.7,61.55,174784.2,0
+AEVA.US,D,20210329,000000,61.15,62.25,59.05,59.9,178530.8,0
+AEVA.US,D,20210330,000000,59,59.5,55.05,56.6,366567,0
+AEVA.US,D,20210331,000000,57.5,58.7,56.4,58,191813.8,0
+AEVA.US,D,20210401,000000,60.75,62.6,59.1,62.3,319998.6,0
+AEVA.US,D,20210405,000000,63.1,64,60.1395,62.4,176514.8,0
+AEVA.US,D,20210406,000000,61.55,62.15,59.639,61.5,165561.6,0
+AEVA.US,D,20210407,000000,60.65,61.3,59.05,59.9,197243.4,0
+AEVA.US,D,20210408,000000,59.65,61.3,58.6,60.1,372509.2,0
+AEVA.US,D,20210409,000000,59.9,60,57.75,58.9,227216,0
+AEVA.US,D,20210412,000000,57.75,58.3,54.4,54.85,344214.4,0
+AEVA.US,D,20210413,000000,53.95,55.15,51.75,55.05,273085.2,0
+AEVA.US,D,20210414,000000,53.75,54.95,51.1,53.25,638936.8,0
+AEVA.US,D,20210415,000000,53.5,53.5,46.75,47.95,650936.6,0
+AEVA.US,D,20210416,000000,47.95,51.3,44.7505,51.3,493659.2,0
+AEVA.US,D,20210419,000000,51.3,52.15,46.25,47.9,414930.4,0
+AEVA.US,D,20210420,000000,47.55,48.6,43.919,44.6,410319.8,0
+AEVA.US,D,20210421,000000,43.8,46.7,42.85,46.6,446442,0
+AEVA.US,D,20210422,000000,47.05,48.7,45.4,46.1,234567.8,0
+AEVA.US,D,20210423,000000,46.5,48.95,46.5,48.3,176828.4,0
+AEVA.US,D,20210426,000000,48.95,51.45,48.8,51.05,320600.4,0
+AEVA.US,D,20210427,000000,51.3,51.6,49.25,49.75,219373.8,0
+AEVA.US,D,20210428,000000,49.2,50.05,48.75,50,159270.2,0
+AEVA.US,D,20210429,000000,50.65,50.75,47.2,48.9,158546.2,0
+AEVA.US,D,20210430,000000,47.85,49.25,47.5,48.35,127154.2,0
+AEVA.US,D,20210503,000000,49,49.2,47,48.75,176718,0
+AEVA.US,D,20210504,000000,47.7,48.95,45.55,48.9,172033.4,0
+AEVA.US,D,20210505,000000,48.8,50.15,47.95,48.3,107793.4,0
+AEVA.US,D,20210506,000000,49.3,49.7,46.55,47.75,229297.6,0
+AEVA.US,D,20210507,000000,47.85,48.5,46.65,47,167677.2,0
+AEVA.US,D,20210510,000000,46.4,47.25,42.2,42.35,298237.4,0
+AEVA.US,D,20210511,000000,40.35,41.75,39.65,41.45,202348.6,0
+AEVA.US,D,20210512,000000,40.75,41.025,38.15,38.95,329601.4,0
+AEVA.US,D,20210513,000000,39.7,40.5,35.25,35.3,631835.2,0
+AEVA.US,D,20210514,000000,41.9,44.25,39.1,39.7,1106453.6,0
+AEVA.US,D,20210517,000000,39.8,40,38.1,39.65,242853.6,0
+AEVA.US,D,20210518,000000,39.9,41.1,38.75,40.2,266607.6,0
+AEVA.US,D,20210519,000000,38.3,39,37.8,38.7,294710.4,0
+AEVA.US,D,20210520,000000,39.15,41.8,39,41.65,320703,0
+AEVA.US,D,20210521,000000,41.95,44.1,40.7505,43.5,342791.2,0
+AEVA.US,D,20210524,000000,44,45.55,43.3,45.05,228208.4,0
+AEVA.US,D,20210525,000000,45.5,46.25,44,44.55,141916.8,0
+AEVA.US,D,20210526,000000,44.7,47.95,44.5,47.35,191662.6,0
+AEVA.US,D,20210527,000000,47.5,48.5,46.755,48,147718.6,0
+AEVA.US,D,20210528,000000,48.45,49.6,48.1,48.8,117633.2,0
+AEVA.US,D,20210601,000000,49.75,53.4,49.5,52.3,399089.6,0
+AEVA.US,D,20210602,000000,52.6,52.957,49.038,50.35,437870.6,0
+AEVA.US,D,20210603,000000,50,52.6,48.925,50.95,308993.2,0
+AEVA.US,D,20210604,000000,52.45,53.45,51.05,52,484418.6,0
+AEVA.US,D,20210607,000000,53.15,55.8595,51,54.4,629044.6,0
+AEVA.US,D,20210608,000000,55.5,62.35,55.15,61.05,645405,0
+AEVA.US,D,20210609,000000,60.7,61.1,56.1,56.55,457354.2,0
+AEVA.US,D,20210610,000000,57,58.9,56,57.4,313448,0
+AEVA.US,D,20210611,000000,57.9,58.1,55.7,55.75,224267.6,0
+AEVA.US,D,20210614,000000,55.75,57.375,52.35,52.55,366843.2,0
+AEVA.US,D,20210615,000000,52.8,52.85,50.2635,50.7,209637.4,0
+AEVA.US,D,20210616,000000,50.45,53.45,50.45,52.7,590798.6,0
+AEVA.US,D,20210617,000000,52.7,57.1,52.5,54.65,731951,0
+AEVA.US,D,20210618,000000,54.1,58.05,54.1,57.55,1730739.8,0
+AEVA.US,D,20210621,000000,57.7,57.932,54.8,55.4,517553.6,0
+AEVA.US,D,20210622,000000,55.2,56.15,52,52.75,567895.8,0
+AEVA.US,D,20210623,000000,52.85,54.95,52.5,54.7,323087.4,0
+AEVA.US,D,20210624,000000,54.8,58.9,54.3,57.45,271056.8,0
+AEVA.US,D,20210625,000000,56.8,58.75,55,55,1167469.6,0
+AEVA.US,D,20210628,000000,55.45,57.55,54.87,55.65,203075.4,0
+AEVA.US,D,20210629,000000,56.1,56.25,52.875,53.6,183585.4,0
+AEVA.US,D,20210630,000000,53.25,54.1,52.05,52.85,127169.8,0
+AEVA.US,D,20210701,000000,53.4,54.45,51.95,54.35,186220,0
+AEVA.US,D,20210702,000000,54.05,54.65,52.1,52.55,774775,0
+AEVA.US,D,20210706,000000,52.6,53.1,50.55,51.5,221379,0
+AEVA.US,D,20210707,000000,52.3,53.4,50.9,53.1,245418.8,0
+AEVA.US,D,20210708,000000,52.65,52.95,50.4,51.8,280363.4,0
+AEVA.US,D,20210709,000000,51.8,54.4,51.45,54.2,253613.8,0
+AEVA.US,D,20210712,000000,55.15,57.4,54.6,56.9,231809.6,0
+AEVA.US,D,20210713,000000,56.95,56.95,53.8,54.85,218354.6,0
+AEVA.US,D,20210714,000000,55.05,55.25,49.25,50.1,289193.6,0
+AEVA.US,D,20210715,000000,50.25,50.95,47,48.7,266013.8,0
+AEVA.US,D,20210716,000000,48.9,49.485,47.35,48.55,199004.6,0
+AEVA.US,D,20210719,000000,46.75,46.75,42.014,43.95,436493.4,0
+AEVA.US,D,20210720,000000,44.45,47.8,42.5,46.2,305096.4,0
+AEVA.US,D,20210721,000000,46.45,47.5,45.7,46.7,160370.6,0
+AEVA.US,D,20210722,000000,46.7,47,44.225,44.7,194639.6,0
+AEVA.US,D,20210723,000000,44.925,45,42.65,44.05,140279.4,0
+AEVA.US,D,20210726,000000,43.6,45.225,42.9,44.85,182438,0
+AEVA.US,D,20210727,000000,44.8,45,42.65,44.3,160024.8,0
+AEVA.US,D,20210728,000000,44.2,46.2,44.2,45.65,163966.6,0
+AEVA.US,D,20210729,000000,45.5,46.545,44.4,44.65,112427.4,0
+AEVA.US,D,20210730,000000,44.1,45.4,43.45,43.8,113726.4,0
+AEVA.US,D,20210802,000000,43.9,45.4,43.9,44.55,94383.4,0
+AEVA.US,D,20210803,000000,44.45,44.55,41.95,42.1,184148,0
+AEVA.US,D,20210804,000000,41.85,43.5,41.3,42.7,163313.4,0
+AEVA.US,D,20210805,000000,42.35,44.9,42.1,44.6,141011.2,0
+AEVA.US,D,20210806,000000,44.8,46.25,43.9,45.55,89732.2,0
+AEVA.US,D,20210809,000000,45.7,46.65,44.95,46.25,108376.4,0
+AEVA.US,D,20210810,000000,46.625,49.45,46.4,48,197606.4,0
+AEVA.US,D,20210811,000000,48.25,48.25,44.8855,45.4,147569.4,0
+AEVA.US,D,20210812,000000,44.95,45.35,44.1,44.9,148805,0
+AEVA.US,D,20210813,000000,43.15,43.6795,41.55,42.35,228777.6,0
+AEVA.US,D,20210816,000000,41.85,41.8955,39.5,39.9,214463,0
+AEVA.US,D,20210817,000000,39.25,40.45,38.4,39.2,220769.8,0
+AEVA.US,D,20210818,000000,39.25,40.5,37.8,39.55,154237.8,0
+AEVA.US,D,20210819,000000,39.1,39.2,37.55,37.7,179419.2,0
+AEVA.US,D,20210820,000000,37.6,39.25,37.6,38.3,142659.8,0
+AEVA.US,D,20210823,000000,38.8,43.85,38.75,43.5,401092,0
+AEVA.US,D,20210824,000000,43.5,46.25,43,46.05,321286.2,0
+AEVA.US,D,20210825,000000,48.3,49.15,46.3,48.5,481868,0
+AEVA.US,D,20210826,000000,48.2,50.35,47.35,49.55,266225.8,0
+AEVA.US,D,20210827,000000,50,52.3,49.65,51.8,295669.8,0
+AEVA.US,D,20210830,000000,52.4,52.5,48.15,48.5,263604.2,0
+AEVA.US,D,20210831,000000,48.6,50,47.85,49.05,257240.8,0
+AEVA.US,D,20210901,000000,49.65,50.5895,49.15,49.85,411776.4,0
+AEVA.US,D,20210902,000000,50.7,53.6,50.55,52,362510.2,0
+AEVA.US,D,20210903,000000,52,52.825,51.6,52,193618.2,0
+AEVA.US,D,20210907,000000,52.75,53.55,51.95,52.15,236157.8,0
+AEVA.US,D,20210908,000000,51.85,52.1,49.25,50.35,209082,0
+AEVA.US,D,20210909,000000,49.55,51.05,48.7,48.8,376193,0
+AEVA.US,D,20210910,000000,49.3,50.9995,48.15,49.65,235802.4,0
+AEVA.US,D,20210913,000000,50.2,50.2,47.85,47.9,225877.8,0
+AEVA.US,D,20210914,000000,48.4,49.6,46.85,47.1,240146,0
+AEVA.US,D,20210915,000000,46.85,48.2,46.4,47.5,210018.2,0
+AEVA.US,D,20210916,000000,47.55,49.05,46.5885,48.5,386941.2,0
+AEVA.US,D,20210917,000000,48.7,49.275,47.125,47.8,1489738.4,0
+AEVA.US,D,20210920,000000,46.8,47.5,42.7,43.75,330628,0
+AEVA.US,D,20210921,000000,44.3,44.7,43.35,43.9,120742.8,0
+AEVA.US,D,20210922,000000,43.9,45.65,43.4,43.45,242533.6,0
+AEVA.US,D,20210923,000000,44,44,42.1,43.7,307792.6,0
+AEVA.US,D,20210924,000000,43,44.45,42.95,43.25,144500.4,0
+AEVA.US,D,20210927,000000,43,43.75,41.5,42.85,231893.8,0
+AEVA.US,D,20210928,000000,42,42.5245,39.925,40.1,386139.4,0
+AEVA.US,D,20210929,000000,40.65,41,39.2,39.3,246637,0
+AEVA.US,D,20210930,000000,39.7,40.55,39.3,39.7,203771.6,0
+AEVA.US,D,20211001,000000,40.15,41.1,38.7,38.95,209332.4,0
+AEVA.US,D,20211004,000000,38.8,38.9,37.224,38.1,198201.6,0
+AEVA.US,D,20211005,000000,38.75,39.45,38.15,38.55,174255.8,0
+AEVA.US,D,20211006,000000,37.5,38.45,37.3,37.9,112376.4,0
+AEVA.US,D,20211007,000000,38.6,38.85,37.55,37.8,178766.6,0
+AEVA.US,D,20211008,000000,37.9,38.225,36.325,36.85,226229.6,0
+AEVA.US,D,20211011,000000,36.85,37.5,36.25,36.6,143564.6,0
+AEVA.US,D,20211012,000000,36.85,38.05,36.75,37.4,118757,0
+AEVA.US,D,20211013,000000,37.55,39.25,37.4,39.2,114439,0
+AEVA.US,D,20211014,000000,39.95,40.3,38.95,39.1,124080.2,0
+AEVA.US,D,20211015,000000,39.7,39.7,38.3,38.35,100707.6,0
+AEVA.US,D,20211018,000000,38.7,39.175,37.35,37.45,100498.6,0
+AEVA.US,D,20211019,000000,37.5,38.8,37.45,38.65,97424,0
+AEVA.US,D,20211020,000000,38.35,39.575,38.3,38.9,109458.4,0
+AEVA.US,D,20211021,000000,39.1,40.45,38.9,39.5,133261,0
+AEVA.US,D,20211022,000000,38.95,39.425,37.375,38.1,229339.4,0
+AEVA.US,D,20211025,000000,37.95,40.8,37.95,40.45,179903,0
+AEVA.US,D,20211026,000000,40.7,41.9,39.65,39.9,222486,0
+AEVA.US,D,20211027,000000,39.55,40.25,38.55,38.6,117989.6,0
+AEVA.US,D,20211028,000000,39.1,40.775,38.9,39.9,185103.2,0
+AEVA.US,D,20211029,000000,39.4,39.875,38.475,38.8,193917.4,0
+AEVA.US,D,20211101,000000,39.25,41.55,39.25,41.5,194846.6,0
+AEVA.US,D,20211102,000000,40.8,41.6,39.85,40.7,164786.8,0
+AEVA.US,D,20211103,000000,40.5,42.125,40.4,41.95,142799,0
+AEVA.US,D,20211104,000000,42.5,43.2115,41.2,41.3,146067.8,0
+AEVA.US,D,20211105,000000,41.45,41.95,40.55,41,128690.8,0
+AEVA.US,D,20211108,000000,41.15,43.75,41.15,43.45,247355.4,0
+AEVA.US,D,20211109,000000,44.8,45.7,40.95,41.2,389079.8,0
+AEVA.US,D,20211110,000000,40.7,41.45,39.25,40.4,219598,0
+AEVA.US,D,20211111,000000,40.4,43.1,38.75,41.6,252384.8,0
+AEVA.US,D,20211112,000000,41.95,43.9,41.55,43.5,198094,0
+AEVA.US,D,20211115,000000,44.25,45.05,43.4,45,432861.8,0
+AEVA.US,D,20211116,000000,44.3,45.55,43.65,44.5,257536.6,0
+AEVA.US,D,20211117,000000,44.05,44.25,43.135,43.6,151583.2,0
+AEVA.US,D,20211118,000000,43.5,43.625,40.35,41.7,396872.2,0
+AEVA.US,D,20211119,000000,41.45,46.15,41.45,44.2,784753.2,0
+AEVA.US,D,20211122,000000,45.475,51.65,45.475,50.5,1637471,0
+AEVA.US,D,20211123,000000,50.45,52.4,46.65,48,595322.6,0
+AEVA.US,D,20211124,000000,46.45,49.6,45.35,49.55,342658.2,0
+AEVA.US,D,20211126,000000,48,49.345,47.5,48.75,193710.4,0
+AEVA.US,D,20211129,000000,49.55,51.9,49.05,49.85,439514.6,0
+AEVA.US,D,20211130,000000,49.5,50.7,46.8,49.75,785476.6,0
+AEVA.US,D,20211201,000000,50.825,53.75,48.8,49.2,471626,0
+AEVA.US,D,20211202,000000,49,50.25,43.2,45.9,950596,0
+AEVA.US,D,20211203,000000,46.2,46.5,42.85,45.4,511502.2,0
+AEVA.US,D,20211206,000000,44.8,44.95,41.1,41.7,587371.8,0
+AEVA.US,D,20211207,000000,43.55,47.8,43.05,47.2,420156.2,0
+AEVA.US,D,20211208,000000,47.3,49.65,46.1,48.55,256425.8,0
+AEVA.US,D,20211209,000000,48.5,48.55,46.3,46.6,192574.2,0
+AEVA.US,D,20211210,000000,46.2,46.8,44.425,44.95,258053.2,0
+AEVA.US,D,20211213,000000,45,46.5,43.91,44.4,316040.2,0
+AEVA.US,D,20211214,000000,43.6,45.7,42.55,43.7,315444.4,0
+AEVA.US,D,20211215,000000,43.8,45,41.15,44.75,351041.8,0
+AEVA.US,D,20211216,000000,43.55,46,41.55,42.5,422796.6,0
+AEVA.US,D,20211217,000000,41.9,43.6,40.7,41.85,1428587.4,0
+AEVA.US,D,20211220,000000,40.6,41.3,38.8,39.7,343248.8,0
+AEVA.US,D,20211221,000000,40,41.2,40,40.55,247925.2,0
+AEVA.US,D,20211222,000000,40.625,40.925,39.35,40.65,237238.2,0
+AEVA.US,D,20211223,000000,40,42.1,39.6,41.85,266811.8,0
+AEVA.US,D,20211227,000000,41.5,43.15,41.25,42.25,191062.2,0
+AEVA.US,D,20211228,000000,42.2,42.35,40.5,40.75,206417.4,0
+AEVA.US,D,20211229,000000,40.45,40.9,38.7,38.9,254038,0
+AEVA.US,D,20211230,000000,38.75,40.1,38.4,39.2,313723,0
+AEVA.US,D,20211231,000000,38.95,39.4,37.75,37.8,340578.2,0
+AEVA.US,D,20220103,000000,38.7,39.875,38.5,39.65,181126.6,0
+AEVA.US,D,20220104,000000,40.3,40.35,37.95,38.3,142983.4,0
+AEVA.US,D,20220105,000000,37.8,38.6,34.65,34.95,297103.6,0
+AEVA.US,D,20220106,000000,34.675,35.2,32.85,33.65,329836.8,0
+AEVA.US,D,20220107,000000,34,34.5,32.75,33.35,261589.2,0
+AEVA.US,D,20220110,000000,32.75,32.8995,31.075,31.75,266149.6,0
+AEVA.US,D,20220111,000000,31.55,32.875,31.35,32.8,208898.2,0
+AEVA.US,D,20220112,000000,33.25,34.025,32.225,32.3,246289.2,0
+AEVA.US,D,20220113,000000,32.25,32.3,29.25,29.3,366606.6,0
+AEVA.US,D,20220114,000000,28.4,29.5,27.55,28.5,224321.8,0
+AEVA.US,D,20220118,000000,27.65,28,26.175,26.2,300665.2,0
+AEVA.US,D,20220119,000000,26.7,27.1,25,25.05,255719.2,0
+AEVA.US,D,20220120,000000,25.475,26.85,24.8,24.9,265054.8,0
+AEVA.US,D,20220121,000000,24.4,25.025,23.575,23.65,290704.2,0
+AEVA.US,D,20220124,000000,22.85,24.45,21.85,24.35,600065.2,0
+AEVA.US,D,20220125,000000,23.8,24.775,23.5,24,302690.8,0
+AEVA.US,D,20220126,000000,24.8,25.95,23.675,24.1,250076.8,0
+AEVA.US,D,20220127,000000,24.7,24.8,22.7,23,260445.4,0
+AEVA.US,D,20220128,000000,22.95,23.9,22.05,23.85,317659.2,0
+AEVA.US,D,20220131,000000,24,26.475,24,26.15,348345.8,0
+AEVA.US,D,20220201,000000,26.55,27.25,25.75,27.2,285884.8,0
+AEVA.US,D,20220202,000000,27.65,27.895,25.625,26.4,279418.6,0
+AEVA.US,D,20220203,000000,25.45,26.35,25.05,25.35,187280.4,0
+AEVA.US,D,20220204,000000,25.35,26.45,24.95,26.2,167139.8,0
+AEVA.US,D,20220207,000000,26.4,27.4,26.025,26.6,172379.8,0
+AEVA.US,D,20220208,000000,27,27.4,26.525,27.05,190236.2,0
+AEVA.US,D,20220209,000000,27.4,28,26.8,28,179174,0
+AEVA.US,D,20220210,000000,27.35,28.4,26.3,26.45,380910.8,0
+AEVA.US,D,20220211,000000,26.5,27.1995,25.35,25.65,178025.2,0
+AEVA.US,D,20220214,000000,25.75,26.825,25.35,25.55,139622.4,0
+AEVA.US,D,20220215,000000,26.3,27.1,25.85,26.4,627691,0
+AEVA.US,D,20220216,000000,26.15,26.4,25.075,25.15,639432.6,0
+AEVA.US,D,20220217,000000,25,25.45,24.025,24.1,238837.6,0
+AEVA.US,D,20220218,000000,23.9,24.55,23.2505,23.45,238578.4,0
+AEVA.US,D,20220222,000000,22.85,23.75,22.1,22.1,318796.2,0
+AEVA.US,D,20220223,000000,22.5,22.7,21.25,21.25,268942.8,0
+AEVA.US,D,20220224,000000,20,21.425,19.25,21.35,533797,0
+AEVA.US,D,20220225,000000,21.2,22.15,19.35,19.85,507336.4,0
+AEVA.US,D,20220228,000000,20,21.525,19.9,21,483328.6,0
+AEVA.US,D,20220301,000000,21.05,21.7,20.4545,21.05,407291.4,0
+AEVA.US,D,20220302,000000,21.05,21.05,20.025,20.35,301677.8,0
+AEVA.US,D,20220303,000000,20.4,20.75,18.95,19,290305,0
+AEVA.US,D,20220304,000000,18.9,19.15,17.45,17.5,286447,0
+AEVA.US,D,20220307,000000,17.45,17.9,16.85,17.35,327944.2,0
+AEVA.US,D,20220308,000000,17.2,18.625,16.3,18.05,332270.8,0
+AEVA.US,D,20220309,000000,18.5,20.375,18.5,20.2,349950.6,0
+AEVA.US,D,20220310,000000,19.95,20.625,19.45,20.5,203196.8,0
+AEVA.US,D,20220311,000000,20.5,20.65,19.25,19.4,226597.8,0
+AEVA.US,D,20220314,000000,19.15,19.15,17.8,17.95,195262.6,0
+AEVA.US,D,20220315,000000,17.75,18.65,17.4,18.65,214705.6,0
+AEVA.US,D,20220316,000000,19.3,20.8,18.975,20.8,280735,0
+AEVA.US,D,20220317,000000,20.6,22.95,20.25,22.5,312508,0
+AEVA.US,D,20220318,000000,22.4,23.575,22,23.05,298083,0
+AEVA.US,D,20220321,000000,23.05,23.55,21.85,22,238220.4,0
+AEVA.US,D,20220322,000000,22,22.9,21.85,22.55,180034.4,0
+AEVA.US,D,20220323,000000,22.25,22.5,21.35,21.4,143087.2,0
+AEVA.US,D,20220324,000000,21.25,22,21.25,21.9,140455,0
+AEVA.US,D,20220325,000000,22,22,21.25,21.5,130045.4,0
+AEVA.US,D,20220328,000000,21.4,21.6,20.515,21.25,114944.2,0
+AEVA.US,D,20220329,000000,21.5,23.1,21.5,22.85,146500,0
+AEVA.US,D,20220330,000000,22.75,23.15,22.125,22.25,98384.8,0
+AEVA.US,D,20220331,000000,22.2,22.5,21.45,21.65,165834.4,0
+AEVA.US,D,20220401,000000,21.75,21.75,20.4,20.55,274967.8,0
+AEVA.US,D,20220404,000000,20.85,22.25,20.7,22,187422.4,0
+AEVA.US,D,20220405,000000,22.25,22.25,20.8,21,204445.8,0
+AEVA.US,D,20220406,000000,20.6,20.95,20.1,20.95,166493.8,0
+AEVA.US,D,20220407,000000,20.8,21.15,19.65,20.3,197489,0
+AEVA.US,D,20220408,000000,20.15,20.15,18.95,18.95,176242,0
+AEVA.US,D,20220411,000000,18.65,18.959,18.35,18.6,129795,0
+AEVA.US,D,20220412,000000,19.1,19.6615,18.55,18.7,137434.8,0
+AEVA.US,D,20220413,000000,18.55,19.35,18.55,19.15,112574,0
+AEVA.US,D,20220414,000000,20.25,20.35,18.95,19,193980.8,0
+AEVA.US,D,20220418,000000,18.8,18.875,17.6,18.05,240560.8,0
+AEVA.US,D,20220419,000000,18.1,19.25,17.8495,19.05,192288.2,0
+AEVA.US,D,20220420,000000,19.1,19.1,17.9,17.9,148456.4,0
+AEVA.US,D,20220421,000000,18.4,18.8,17.1,17.2,241951.4,0
+AEVA.US,D,20220422,000000,16.95,17.725,16.9,17.15,223005.4,0
+AEVA.US,D,20220425,000000,16.8,18.05,16.75,17.9,256547.2,0
+AEVA.US,D,20220426,000000,17.65,17.8935,17.15,17.25,138691,0
+AEVA.US,D,20220427,000000,17.25,17.675,16.8,16.9,181859.6,0
+AEVA.US,D,20220428,000000,16.9,17.35,16.3,17.15,180671.6,0
+AEVA.US,D,20220429,000000,17.15,18.35,16.35,16.4,285947.6,0
+AEVA.US,D,20220502,000000,16.4,17.3,15.95,17.3,362205.2,0
+AEVA.US,D,20220503,000000,17.3,17.65,16.725,17.35,302261.6,0
+AEVA.US,D,20220504,000000,17.35,17.85,16.5,17.7,217170,0
+AEVA.US,D,20220505,000000,19.45,19.9,17.1,17.4,308570.2,0
+AEVA.US,D,20220506,000000,17.3,17.3,15.7,15.8,217446,0
+AEVA.US,D,20220509,000000,15.5,15.59,14.2,14.25,251267.6,0
+AEVA.US,D,20220510,000000,14.65,14.95,13.6,14.35,195734.6,0
+AEVA.US,D,20220511,000000,14.15,14.45,12.75,12.85,265464,0
+AEVA.US,D,20220512,000000,12.45,13.95,12.325,13.95,300102,0
+AEVA.US,D,20220513,000000,14.45,16.075,14.25,15.85,372931.4,0
+AEVA.US,D,20220516,000000,15.7,16.4,15.225,16,336518.6,0
+AEVA.US,D,20220517,000000,16.55,17.1,16.05,16.9,203945.4,0
+AEVA.US,D,20220518,000000,16.55,17.35,15.7,15.9,157721,0
+AEVA.US,D,20220519,000000,16,16.675,15.85,15.95,187466.4,0
+AEVA.US,D,20220520,000000,16.35,16.35,14.95,15.8,169460.6,0
+AEVA.US,D,20220523,000000,15.75,15.8,14.375,14.5,164967.8,0
+AEVA.US,D,20220524,000000,14.25,14.375,13.3,13.4,167790.8,0
+AEVA.US,D,20220525,000000,13.15,14.35,13.15,14.1,136091.2,0
+AEVA.US,D,20220526,000000,14.15,15.3,14.1,14.6,191586.8,0
+AEVA.US,D,20220527,000000,14.85,15.85,14.8,15.8,161138.8,0
+AEVA.US,D,20220531,000000,15.95,16.275,15.5,16.25,227231.6,0
+AEVA.US,D,20220601,000000,16.1,16.2,14.825,14.95,168929.4,0
+AEVA.US,D,20220602,000000,14.75,15.85,14.65,15.45,159472.4,0
+AEVA.US,D,20220603,000000,14.95,15.175,14.55,14.95,129025.6,0
+AEVA.US,D,20220606,000000,15.4,16,15.1,15.5,146609.6,0
+AEVA.US,D,20220607,000000,15.35,15.7,15.018,15.25,156731.6,0
+AEVA.US,D,20220608,000000,15.15,15.7,14.75,14.8,135182.8,0
+AEVA.US,D,20220609,000000,14.75,14.95,14.05,14.05,125426.8,0
+AEVA.US,D,20220610,000000,14.5,14.595,13.8,14.3,213880.8,0
+AEVA.US,D,20220613,000000,14.25,14.25,13.325,13.4,182740.6,0
+AEVA.US,D,20220614,000000,13.65,14.1,13.275,13.7,153568.6,0
+AEVA.US,D,20220615,000000,13.8,14.85,13.75,14.65,231371.6,0
+AEVA.US,D,20220616,000000,14.05,14.15,13.25,13.5,201550.8,0
+AEVA.US,D,20220617,000000,13.95,15.25,13.75,14.95,426945.4,0
+AEVA.US,D,20220621,000000,15.8,16.55,15.5,15.9,238605.4,0
+AEVA.US,D,20220622,000000,15.6,17.65,15.5,17.05,325652.2,0
+AEVA.US,D,20220623,000000,17.25,17.525,16.809,17.15,244218.8,0
+AEVA.US,D,20220624,000000,17.5,18,16.325,17.95,630699.2,0
+AEVA.US,D,20220627,000000,18.6,18.6,16.15,17.1,317399.4,0
+AEVA.US,D,20220628,000000,17.25,17.45,16.25,16.3,158365.2,0
+AEVA.US,D,20220629,000000,16,16.01,14.65,15.05,213534.2,0
+AEVA.US,D,20220630,000000,15.2,15.65,14.675,15.65,139395.4,0
+AEVA.US,D,20220701,000000,15.65,15.9,14.8,15.4,136631.4,0
+AEVA.US,D,20220705,000000,14.9,16.45,14.475,16.4,276874.4,0
+AEVA.US,D,20220706,000000,16.4,17.3,16.075,16.85,152491.4,0
+AEVA.US,D,20220707,000000,16.85,17.95,16.85,17.95,168262.2,0
+AEVA.US,D,20220708,000000,17.6,18.399,17.2805,18.3,125535.4,0
+AEVA.US,D,20220711,000000,18.3,18.3,16.65,16.7,146126.2,0
+AEVA.US,D,20220712,000000,16.75,17.45,16.3,16.35,239400.4,0
+AEVA.US,D,20220713,000000,15.95,16.75,15.775,16.2,246644,0
+AEVA.US,D,20220714,000000,16.05,16.825,15.6,16.2,249634.8,0
+AEVA.US,D,20220715,000000,16.5,16.5,15.625,16.25,137116.6,0
+AEVA.US,D,20220718,000000,16.15,16.3,14.65,15.05,533624.8,0
+AEVA.US,D,20220719,000000,15.4,17.1,15.25,17,332789.2,0
+AEVA.US,D,20220720,000000,17.2,19.3,17.175,18.85,355057.6,0
+AEVA.US,D,20220721,000000,18.95,19.4,18.575,19.05,247377.2,0
+AEVA.US,D,20220722,000000,19,19.15,17.4,17.6,189278.4,0
+AEVA.US,D,20220725,000000,17.65,17.65,16.3555,16.55,248318.2,0
+AEVA.US,D,20220726,000000,16.25,16.6,14.975,15.4,413330.2,0
+AEVA.US,D,20220727,000000,15.95,16.4,15.7,16.3,172267,0
+AEVA.US,D,20220728,000000,16.4,17.35,16.15,17.3,204955,0
+AEVA.US,D,20220729,000000,17.3,17.7,16.925,17.65,189691.8,0
+AEVA.US,D,20220801,000000,18.05,19.6,17.7,19.3,356788,0
+AEVA.US,D,20220802,000000,19.4,21.05,18.85,20.65,499698,0
+AEVA.US,D,20220803,000000,20.9,21.6,20.35,21.6,391649.8,0
+AEVA.US,D,20220804,000000,21.25,22.35,19.65,20.5,322379.2,0
+AEVA.US,D,20220805,000000,20.5,23,20,23,389118,0
+AEVA.US,D,20220808,000000,23,23.2,21.35,22.3,477968.2,0
+AEVA.US,D,20220809,000000,21.8,22,20.025,20.55,323968.6,0
+AEVA.US,D,20220810,000000,21.5,21.5,20.9165,21.35,358584.6,0
+AEVA.US,D,20220811,000000,21.75,22.025,19.7,19.95,505197.6,0
+AEVA.US,D,20220812,000000,20.25,20.45,19.35,20.15,489634.4,0
+AEVA.US,D,20220815,000000,20.25,20.5,19.9,20.45,329888.4,0
+AEVA.US,D,20220816,000000,20.5,20.5,19.1,19.4,503124.4,0
+AEVA.US,D,20220817,000000,19.2,19.3,16.7,16.8,535942.8,0
+AEVA.US,D,20220818,000000,17.15,17.25,16.675,17.15,349627.6,0
+AEVA.US,D,20220819,000000,16.7,16.95,15.5,15.6,421242,0
+AEVA.US,D,20220822,000000,15.5,15.75,14.9,15.1,424046.4,0
+AEVA.US,D,20220823,000000,15.25,15.825,14.8,15,416542,0
+AEVA.US,D,20220824,000000,14.85,15.65,14.7,15,402030.6,0
+AEVA.US,D,20220825,000000,15.05,15.45,14.4,14.8,568684.2,0
+AEVA.US,D,20220826,000000,14.9,15.2,13.5,13.75,545281.2,0
+AEVA.US,D,20220829,000000,13.75,14.75,13.65,14.35,353291,0
+AEVA.US,D,20220830,000000,14.85,14.95,14.35,14.7,317917.4,0
+AEVA.US,D,20220831,000000,14.9,15.6,14.45,15.4,750797.2,0
+AEVA.US,D,20220901,000000,15.55,15.55,13.525,13.9,333028,0
+AEVA.US,D,20220902,000000,14.15,14.15,13.35,13.75,307652.8,0
+AEVA.US,D,20220906,000000,13.9,14.25,13.3,14.1,301249.6,0
+AEVA.US,D,20220907,000000,14.1,14.475,13.8505,14.15,208902.4,0
+AEVA.US,D,20220908,000000,13.95,14,13.275,13.55,254761.2,0
+AEVA.US,D,20220909,000000,13.9,14.6,13.6,14.5,300883.6,0
+AEVA.US,D,20220912,000000,14.85,14.95,13.85,14.5,251135.4,0
+AEVA.US,D,20220913,000000,13.75,14.2,13.6,13.7,193566.6,0
+AEVA.US,D,20220914,000000,13.65,13.85,13.3,13.65,236938.6,0
+AEVA.US,D,20220915,000000,13.65,14.55,13.4,13.55,304901.4,0
+AEVA.US,D,20220916,000000,13.3,13.3,12.8,12.9,332642.8,0
+AEVA.US,D,20220919,000000,12.6,12.8,11.85,12.25,472094.6,0
+AEVA.US,D,20220920,000000,12.1,12.925,11.5,11.55,494060.2,0
+AEVA.US,D,20220921,000000,11.75,11.9955,11,11,441443.6,0
+AEVA.US,D,20220922,000000,11.05,11.05,9.9,10.35,503933.8,0
+AEVA.US,D,20220923,000000,10.1,10.35,9.65,10.15,514984.8,0
+AEVA.US,D,20220926,000000,10.15,10.6,9.4,9.6,487090.6,0
+AEVA.US,D,20220927,000000,9.95,10.5,9.8,10,330988,0
+AEVA.US,D,20220928,000000,10,10.7,9.7,10.5,253253.6,0
+AEVA.US,D,20220929,000000,10.3,10.75,9.45,9.6,305209.4,0
+AEVA.US,D,20220930,000000,9.55,9.7,9.25,9.35,366877,0
+AEVA.US,D,20221003,000000,9.55,10.225,9.3,10.1,449859.6,0
+AEVA.US,D,20221004,000000,10.65,11.35,10.65,10.95,465996.4,0
+AEVA.US,D,20221005,000000,10.7,10.8485,10.125,10.55,214005.6,0
+AEVA.US,D,20221006,000000,10.55,11.05,10.55,10.85,201299.8,0
+AEVA.US,D,20221007,000000,10.75,10.95,10.025,10.3,181180.2,0
+AEVA.US,D,20221010,000000,10.4,10.5,9.5,9.8,204460.2,0
+AEVA.US,D,20221011,000000,9.75,10.175,9.25,9.75,243753.8,0
+AEVA.US,D,20221012,000000,9.7,9.95,9.35,9.55,255707,0
+AEVA.US,D,20221013,000000,9.25,9.925,8.75,9.8,238973.2,0
+AEVA.US,D,20221014,000000,10,10.2,9.15,9.25,262248,0
+AEVA.US,D,20221017,000000,9.55,10.2,9.45,10.2,213022.4,0
+AEVA.US,D,20221018,000000,10.55,10.875,9.8,10.15,199567.2,0
+AEVA.US,D,20221019,000000,9.95,10,9.4,9.55,191089.6,0
+AEVA.US,D,20221020,000000,9.5,10.05,9.45,9.7,139664,0
+AEVA.US,D,20221021,000000,9.75,10,9.3625,9.95,155843,0
+AEVA.US,D,20221024,000000,9.95,10.15,9.3,9.4,229894.6,0
+AEVA.US,D,20221025,000000,9.46,10.6,9.35,10.6,294695.6,0
+AEVA.US,D,20221026,000000,10.4,10.8,10.1,10.15,258080.4,0
+AEVA.US,D,20221027,000000,10.45,10.55,9.85,9.9,153783.6,0
+AEVA.US,D,20221028,000000,9.85,9.9,9.425,9.8,249476,0
+AEVA.US,D,20221031,000000,10,10.1,9.625,10,299321.2,0
+AEVA.US,D,20221101,000000,10.4,10.4,9.35,9.45,172579.8,0
+AEVA.US,D,20221102,000000,9.35,9.6,8.8,8.85,355084.4,0
+AEVA.US,D,20221103,000000,8.85,9.275,8.758,8.85,208413.2,0
+AEVA.US,D,20221104,000000,9.15,9.175,8.6,9,196499,0
+AEVA.US,D,20221107,000000,9.3,9.45,8.95,9.3,186768.6,0
+AEVA.US,D,20221108,000000,9.4,9.4,8.8,9,194761.2,0
+AEVA.US,D,20221109,000000,8.75,8.9,7.8,8.05,459817.6,0
+AEVA.US,D,20221110,000000,8.25,9,8.125,9,335418.6,0
+AEVA.US,D,20221111,000000,9,10.375,9,10.1,416827.6,0
+AEVA.US,D,20221114,000000,10.1,10.3995,9.75,10.1,304538.2,0
+AEVA.US,D,20221115,000000,10.4,11.925,10.4,11.4,538088.4,0
+AEVA.US,D,20221116,000000,11.2,11.3,9.4,9.55,332163.6,0
+AEVA.US,D,20221117,000000,9.5,9.5,9,9.05,250868,0
+AEVA.US,D,20221118,000000,9.7,9.7,8.5,8.6,350474.6,0
+AEVA.US,D,20221121,000000,8.55,8.6,8,8.15,337421.4,0
+AEVA.US,D,20221122,000000,8.15,8.2,7.75,7.9,293474,0
+AEVA.US,D,20221123,000000,8,8.2,7.8,8.1,178450.8,0
+AEVA.US,D,20221125,000000,7.95,8,7.7,7.85,140812.2,0
+AEVA.US,D,20221128,000000,7.9,7.9,7.3,7.45,350948.2,0
+AEVA.US,D,20221129,000000,7.5,8.65,7.475,8.3,490566,0
+AEVA.US,D,20221130,000000,8.35,8.55,7.85,8.4,311059.2,0
+AEVA.US,D,20221201,000000,8.45,8.9,8.275,8.45,233637.6,0
+AEVA.US,D,20221202,000000,8.25,8.875,8.1,8.8,184483.4,0
+AEVA.US,D,20221205,000000,8.85,8.894,8.5,8.8,224292,0
+AEVA.US,D,20221206,000000,8.9,8.9,7.9,7.95,244632.6,0
+AEVA.US,D,20221207,000000,7.85,7.95,7.45,7.5,196610,0
+AEVA.US,D,20221208,000000,7.6,7.825,7.4,7.65,192953.4,0
+AEVA.US,D,20221209,000000,7.6,7.85,7.5,7.65,218995.6,0
+AEVA.US,D,20221212,000000,7.75,7.85,7.55,7.8,269470.2,0
+AEVA.US,D,20221213,000000,8.15,8.55,7.65,7.7,285778.8,0
+AEVA.US,D,20221214,000000,7.6,7.85,7.5,7.7,400050.4,0
+AEVA.US,D,20221215,000000,7.55,7.9,7.55,7.65,343086.8,0
+AEVA.US,D,20221216,000000,7.65,7.7,7.35,7.4,506563.8,0
+AEVA.US,D,20221219,000000,7.45,7.45,6.95,7.1,430121.6,0
+AEVA.US,D,20221220,000000,7.1,7.475,7.075,7.1,288069.2,0
+AEVA.US,D,20221221,000000,7.05,7.3,6.95,7,176804,0
+AEVA.US,D,20221222,000000,6.95,6.975,6.375,6.55,320570.8,0
+AEVA.US,D,20221223,000000,6.45,6.55,6,6.35,244491.4,0
+AEVA.US,D,20221227,000000,6.25,6.35,6.05,6.1,246148.2,0
+AEVA.US,D,20221228,000000,6,6.45,6,6.2,208497,0
+AEVA.US,D,20221229,000000,6.55,6.8925,6.3,6.7,238291,0
+AEVA.US,D,20221230,000000,6.5,6.9,6.5,6.8,304045.2,0
+AEVA.US,D,20230103,000000,6.9,7.1,6.25,6.4,199878,0
+AEVA.US,D,20230104,000000,6.35,6.55,6.1,6.4,158604.2,0
+AEVA.US,D,20230105,000000,6.35,6.4,5.85,5.95,308425.6,0
+AEVA.US,D,20230106,000000,6,6.4,5.95,6.35,306349.4,0
+AEVA.US,D,20230109,000000,6.6,7.05,6.45,6.9,191876,0
+AEVA.US,D,20230110,000000,7.05,7.4,6.7,7.25,240396.8,0
+AEVA.US,D,20230111,000000,7.4,8.025,7.1,7.65,473211.4,0
+AEVA.US,D,20230112,000000,7.65,8.5,7.55,8.35,371864.6,0
+AEVA.US,D,20230113,000000,8.25,8.45,8.05,8.45,226509.4,0
+AEVA.US,D,20230117,000000,8.5,8.75,8.4,8.55,213915.4,0
+AEVA.US,D,20230118,000000,8.75,8.975,8.225,8.45,242248.6,0
+AEVA.US,D,20230119,000000,8.15,8.25,7.7,7.95,195063.4,0
+AEVA.US,D,20230120,000000,8.05,8.35,7.8,8.25,166610.6,0
+AEVA.US,D,20230123,000000,8.2,8.65,8.025,8.6,218396.8,0
+AEVA.US,D,20230124,000000,8.75,8.75,8,8,192186,0
+AEVA.US,D,20230125,000000,8.1,8.35,7.6565,8.3,253953.2,0
+AEVA.US,D,20230126,000000,8.6,8.725,7.95,8.35,137507.2,0
+AEVA.US,D,20230127,000000,8.1,8.725,8.05,8.5,176945.4,0
+AEVA.US,D,20230130,000000,8.25,8.45,8,8.05,191237,0
+AEVA.US,D,20230131,000000,8.15,8.8,8.075,8.45,355906.8,0
+AEVA.US,D,20230201,000000,8.4,9.7,8.4,9.55,312938.6,0
+AEVA.US,D,20230202,000000,10,10.5,9.6,10,404680.4,0
+AEVA.US,D,20230203,000000,9.95,10.15,9.412,9.55,241675.8,0
+AEVA.US,D,20230206,000000,9.35,10.2,9.35,9.7,226202.6,0
+AEVA.US,D,20230207,000000,9.9,9.95,9.2,9.65,223000.6,0
+AEVA.US,D,20230208,000000,9.75,10.15,9.45,9.55,169138,0
+AEVA.US,D,20230209,000000,9.8,9.85,8.55,8.65,210272.2,0
+AEVA.US,D,20230210,000000,8.4,8.75,8.275,8.7,129346.4,0
+AEVA.US,D,20230213,000000,8.75,8.75,8.1,8.25,216907,0
+AEVA.US,D,20230214,000000,8.15,8.65,8.0005,8.4,187858,0
+AEVA.US,D,20230215,000000,8.25,9.05,8.25,9.05,147785.4,0
+AEVA.US,D,20230216,000000,8.85,9.15,8.45,8.55,172249.4,0
+AEVA.US,D,20230217,000000,8.5,8.75,8.325,8.65,144449.8,0
+AEVA.US,D,20230221,000000,8.55,8.925,8.3,8.35,281576.2,0
+AEVA.US,D,20230222,000000,8.4,8.7455,8.15,8.45,351079.8,0
+AEVA.US,D,20230223,000000,8.55,8.95,8,8.2,158936.4,0
+AEVA.US,D,20230224,000000,8,8.1,7.55,7.95,266126.8,0
+AEVA.US,D,20230227,000000,7.85,8.35,7.85,8.2,163813.4,0
+AEVA.US,D,20230228,000000,8.25,9.1,8.15,8.95,266926.6,0
+AEVA.US,D,20230301,000000,9.25,9.775,8.7065,8.9,318242,0
+AEVA.US,D,20230302,000000,8.8,9.05,8.6,8.75,164297,0
+AEVA.US,D,20230303,000000,8.8,9.7,8.8,9.6,206884.4,0
+AEVA.US,D,20230306,000000,9.7,10,8.75,8.8,239228.2,0
+AEVA.US,D,20230307,000000,9.05,9.05,8.1,8.1,189947.6,0
+AEVA.US,D,20230308,000000,8.1,8.597,7.85,8.5,219929.2,0
+AEVA.US,D,20230309,000000,8.3,8.55,8.05,8.1,150469,0
+AEVA.US,D,20230310,000000,8.2,8.45,7.85,7.9,195681.2,0
+AEVA.US,D,20230313,000000,7.75,8.675,7.6,8.5,291334.8,0
+AEVA.US,D,20230314,000000,8.8,9.05,8.1,8.3,221368.6,0
+AEVA.US,D,20230315,000000,8,8.25,7.75,8.1,346952.4,0
+AEVA.US,D,20230316,000000,7.9,8.348,7.8,8.15,274236,0
+AEVA.US,D,20230317,000000,8.2,8.25,7.9,8.2,324704.2,0
+AEVA.US,D,20230320,000000,8.15,8.175,7.3,7.35,335941.6,0
+AEVA.US,D,20230321,000000,7.5,7.85,7.4,7.7,254838,0
+AEVA.US,D,20230322,000000,7.8,7.8,6.925,7.05,306875.2,0
+AEVA.US,D,20230323,000000,7.1,7.5925,6.75,7.1,375214.6,0
+AEVA.US,D,20230324,000000,7.05,7.05,5.85,5.9,637827,0
+AEVA.US,D,20230327,000000,6.15,6.1505,5.55,5.65,418822.4,0
+AEVA.US,D,20230328,000000,5.55,5.8,5.45,5.7,277034.2,0
+AEVA.US,D,20230329,000000,5.85,5.85,5.4,5.7,302797.8,0
+AEVA.US,D,20230330,000000,5.8,6.1,5.6,5.6,187869.4,0
+AEVA.US,D,20230331,000000,5.55,6,5.55,5.95,181180.2,0
+AEVA.US,D,20230403,000000,5.95,6,5.6,5.8,176853.8,0
+AEVA.US,D,20230404,000000,5.85,5.85,5.35,5.4,191951.8,0
+AEVA.US,D,20230405,000000,5.6,5.6,5.05,5.1,205996,0
+AEVA.US,D,20230406,000000,5.1,5.25,5,5.2,152329.6,0
+AEVA.US,D,20230410,000000,5.2,5.25,5,5.1,180736.6,0
+AEVA.US,D,20230411,000000,5.15,5.45,5.05,5.1,163814.4,0
+AEVA.US,D,20230412,000000,5.2,5.45,4.585,4.6005,544838.6,0
+AEVA.US,D,20230413,000000,4.651,5.85,4.6085,5.65,403391.8,0
+AEVA.US,D,20230414,000000,5.65,5.653,5.15,5.25,190170.4,0
+AEVA.US,D,20230417,000000,5.4,5.5,5.2,5.4,150822.6,0
+AEVA.US,D,20230418,000000,5.55,5.65,5.275,5.3,165461.8,0
+AEVA.US,D,20230419,000000,5.3,5.4495,5.05,5.1,148590.6,0
+AEVA.US,D,20230420,000000,5.1,5.2,4.9105,4.951,163056.2,0
+AEVA.US,D,20230421,000000,4.955,5.175,4.8315,5.1,126783,0
+AEVA.US,D,20230424,000000,4.9445,5.05,4.664,4.7375,178457.2,0
+AEVA.US,D,20230425,000000,4.65,4.699,4.50775,4.625,148183.2,0
+AEVA.US,D,20230426,000000,4.6605,5.05,4.65,4.863,121368.4,0
+AEVA.US,D,20230427,000000,4.85,5.15,4.751,5.1,161327.4,0
+AEVA.US,D,20230428,000000,5.2,5.2,4.85,4.9595,173012.6,0
+AEVA.US,D,20230501,000000,5,5.15,4.6085,4.708,126378.4,0
+AEVA.US,D,20230502,000000,4.65,4.75,4.4505,4.516,220828.6,0
+AEVA.US,D,20230503,000000,4.5,5.25,4.5,5.05,270013.6,0
+AEVA.US,D,20230504,000000,5,5.2,5,5.1,94057.8,0
+AEVA.US,D,20230505,000000,5.15,5.5,5.1,5.4,130698.6,0
+AEVA.US,D,20230508,000000,6.3,6.3,5.8,6.1,335974,0
+AEVA.US,D,20230509,000000,6.05,6.05,5.5,5.75,167028.8,0
+AEVA.US,D,20230510,000000,5.6,6.05,5.45,5.5,212445.8,0
+AEVA.US,D,20230511,000000,5.9,5.9,5.125,5.2,190528,0
+AEVA.US,D,20230512,000000,5.15,5.5,4.8,4.889,340184,0
+AEVA.US,D,20230515,000000,4.9745,5.5,4.9745,5.5,121758.4,0
+AEVA.US,D,20230516,000000,5.35,5.55,5.05,5.1,124880,0
+AEVA.US,D,20230517,000000,5.2,5.525,5.05,5.45,195073.4,0
+AEVA.US,D,20230518,000000,5.25,5.6,5.2,5.5,174441.4,0
+AEVA.US,D,20230519,000000,5.55,5.55,4.8,4.8505,513025,0
+AEVA.US,D,20230522,000000,4.8505,5.45,4.801,5.45,339247.2,0
+AEVA.US,D,20230523,000000,5.45,5.85,5.4065,5.55,210623.8,0
+AEVA.US,D,20230524,000000,5.4,5.5,5.25,5.35,131996.6,0
+AEVA.US,D,20230525,000000,5.4,5.55,5.3,5.5,113007.2,0
+AEVA.US,D,20230526,000000,5.4,5.75,5.4,5.75,184656.6,0
+AEVA.US,D,20230530,000000,5.95,6.4,5.85,6.2,236648,0
+AEVA.US,D,20230531,000000,6.15,6.25,5.75,6,635041.6,0
+AEVA.US,D,20230601,000000,6,6.7,6,6.55,197651.2,0
+AEVA.US,D,20230602,000000,6.7,7.05,6.55,7.05,218490.4,0
+AEVA.US,D,20230605,000000,7.05,7.05,6.55,6.7,188245.4,0
+AEVA.US,D,20230606,000000,6.55,7.525,6.55,7.15,219183.8,0
+AEVA.US,D,20230607,000000,7.35,7.6,6.8,7,186979.8,0
+AEVA.US,D,20230608,000000,7,7.175,6.755,6.95,138908,0
+AEVA.US,D,20230609,000000,7,7.399,6.8,6.95,124148.2,0
+AEVA.US,D,20230612,000000,7.15,7.25,6.8,6.9,199891.6,0
+AEVA.US,D,20230613,000000,7,7.5,6.95,7.35,257164.2,0
+AEVA.US,D,20230614,000000,7.4,7.55,6.75,6.95,189141.8,0
+AEVA.US,D,20230615,000000,6.9,7.4,6.6,7.4,235892.4,0
+AEVA.US,D,20230616,000000,7.5,7.55,6.575,6.6,302787.8,0
+AEVA.US,D,20230620,000000,6.7,6.7,6.05,6.25,216317.8,0
+AEVA.US,D,20230621,000000,6.15,6.25,5.8,5.9,210540,0
+AEVA.US,D,20230622,000000,5.8,6.05,5.7,5.7,174079.6,0
+AEVA.US,D,20230623,000000,5.7,5.95,5.55,5.9,555342,0
+AEVA.US,D,20230626,000000,5.85,6.125,5.7,6.05,229012.8,0
+AEVA.US,D,20230627,000000,6.3,6.3,5.75,6.1,171147.4,0
+AEVA.US,D,20230628,000000,6.05,6.15,5.8,5.9,132188.8,0
+AEVA.US,D,20230629,000000,5.8,6.35,5.75,6.35,127502,0
+AEVA.US,D,20230630,000000,6.25,6.6,6.15,6.25,238985.2,0
+AEVA.US,D,20230703,000000,6.15,6.45,5.9,5.95,142248,0
+AEVA.US,D,20230705,000000,6.1,6.15,5.6,5.75,176757.4,0
+AEVA.US,D,20230706,000000,5.7,5.8,5.25,5.8,403535.8,0
+AEVA.US,D,20230707,000000,5.85,6.2,5.75,6.1,118529.4,0
+AEVA.US,D,20230710,000000,6.2,6.7,6.052,6.65,142575.4,0
+AEVA.US,D,20230711,000000,6.7,7,6.675,6.85,134847,0
+AEVA.US,D,20230712,000000,7.15,7.15,6.675,6.75,135261.4,0
+AEVA.US,D,20230713,000000,6.6,7.15,6.6,6.9,144989.6,0
+AEVA.US,D,20230714,000000,6.95,6.95,6.35,6.45,137669.2,0
+AEVA.US,D,20230717,000000,6.45,6.85,6.35,6.65,106691.6,0
+AEVA.US,D,20230718,000000,6.7,6.9,6.6,6.75,97128,0
+AEVA.US,D,20230719,000000,6.75,6.9,6.4,6.45,131378.2,0
+AEVA.US,D,20230720,000000,6.5,6.5,6.05,6.1,117267.4,0
+AEVA.US,D,20230721,000000,6.15,6.4,5.95,6.3,134334.4,0
+AEVA.US,D,20230724,000000,6.25,6.425,6.2,6.3,94406.6,0
+AEVA.US,D,20230725,000000,6.25,6.375,5.95,6,148972.6,0
+AEVA.US,D,20230726,000000,5.95,6.475,5.9,6.2,100354.8,0
+AEVA.US,D,20230727,000000,6.35,6.45,5.8,5.9,120924.8,0
+AEVA.US,D,20230728,000000,5.9,6.2,5.9,6.1,109919,0
+AEVA.US,D,20230731,000000,6,6.325,6,6.25,160827.6,0
+AEVA.US,D,20230801,000000,6.25,6.3,5.9,6.2,184343.8,0
+AEVA.US,D,20230802,000000,6.1,6.125,5.8,5.8,177149.4,0
+AEVA.US,D,20230803,000000,5.6,6,5.6,5.6,187018.8,0
+AEVA.US,D,20230804,000000,5.65,5.95,5.55,5.8,530610,0
+AEVA.US,D,20230807,000000,5.95,5.95,5.5,5.7,157126.6,0
+AEVA.US,D,20230808,000000,5.55,5.6,5.35,5.5,150281.8,0
+AEVA.US,D,20230809,000000,5.5,5.7,5,5.05,269778.4,0
+AEVA.US,D,20230810,000000,5.2,5.4,5.05,5.25,182314.6,0
+AEVA.US,D,20230811,000000,5.25,5.5,5.15,5.4,97213,0
+AEVA.US,D,20230814,000000,5.35,5.4,5.1,5.1,119857.6,0
+AEVA.US,D,20230815,000000,5.1,5.2455,5,5.1,131438.8,0
+AEVA.US,D,20230816,000000,5,5.5995,5,5.35,333328,0
+AEVA.US,D,20230817,000000,5.5,5.5,5.1,5.1,309963.6,0
+AEVA.US,D,20230818,000000,5.1,5.35,5.05,5.1,140560.8,0
+AEVA.US,D,20230821,000000,5.1,5.15,4.854,4.9385,269794,0
+AEVA.US,D,20230822,000000,4.95,5.05,4.9,4.943,110834,0
+AEVA.US,D,20230823,000000,4.974,5.25,4.9505,5.2,136221,0
+AEVA.US,D,20230824,000000,5.25,5.25,4.972,4.972,107201.8,0
+AEVA.US,D,20230825,000000,4.95,5.1,4.9,4.989,114883,0
+AEVA.US,D,20230828,000000,5.15,5.15,5,5.05,93676.4,0
+AEVA.US,D,20230829,000000,5.1,5.2,5,5.15,90522.6,0
+AEVA.US,D,20230830,000000,5.15,5.2,5.05,5.1,84196,0
+AEVA.US,D,20230831,000000,5.15,5.2,4.675,4.713,343933.6,0
+AEVA.US,D,20230901,000000,4.84,5.025,4.69025,4.9505,237483.2,0
+AEVA.US,D,20230905,000000,5,5.4,4.965,5.4,198539.4,0
+AEVA.US,D,20230906,000000,5.35,5.4,5.05,5.1,85136.2,0
+AEVA.US,D,20230907,000000,5,5.05,4.675,4.7725,205372.4,0
+AEVA.US,D,20230908,000000,4.75,4.8735,4.575,4.6855,147487.4,0
+AEVA.US,D,20230911,000000,4.721,4.9,4.536,4.6,284469,0
+AEVA.US,D,20230912,000000,4.75,4.8795,4.5525,4.63,204559.4,0
+AEVA.US,D,20230913,000000,4.626,4.733,4.4,4.4005,191511.2,0
+AEVA.US,D,20230914,000000,4.4,4.6,4.3635,4.4715,120089,0
+AEVA.US,D,20230915,000000,4.5,4.5,4.2635,4.2635,309621.4,0
+AEVA.US,D,20230918,000000,4.3,4.41074,4.2005,4.2525,141072.4,0
+AEVA.US,D,20230919,000000,4.2,4.2555,4.0645,4.167,108869.8,0
+AEVA.US,D,20230920,000000,4.25,4.25,3.953,3.975,167101,0
+AEVA.US,D,20230921,000000,3.95,4.0145,3.8,3.854,137105.4,0
+AEVA.US,D,20230922,000000,3.8805,3.90875,3.735,3.7885,114851.6,0
+AEVA.US,D,20230925,000000,3.675,3.781,3.505,3.6225,190811.6,0
+AEVA.US,D,20230926,000000,3.537,3.74,3.537,3.587,160230.6,0
+AEVA.US,D,20230927,000000,3.5815,3.8,3.5815,3.6935,92466.2,0
+AEVA.US,D,20230928,000000,3.8,3.8495,3.695,3.791,238446.8,0
+AEVA.US,D,20230929,000000,3.9045,4.041,3.8,3.8245,108944,0
+AEVA.US,D,20231002,000000,3.85,3.9385,3.606,3.6185,194616.8,0
+AEVA.US,D,20231003,000000,3.5825,3.594,3.35,3.35,221226.8,0
+AEVA.US,D,20231004,000000,3.3495,3.6995,3.3495,3.6505,215939.8,0
+AEVA.US,D,20231005,000000,3.6,3.7485,3.43,3.448,181262.6,0
+AEVA.US,D,20231006,000000,3.45,3.724,3.45,3.6515,116755.6,0
+AEVA.US,D,20231009,000000,3.627,3.6955,3.45,3.5995,139544.8,0
+AEVA.US,D,20231010,000000,3.66,3.9875,3.6425,3.7765,130226.4,0
+AEVA.US,D,20231011,000000,3.9,3.95,3.775,3.828,52868.6,0
+AEVA.US,D,20231012,000000,3.75,3.8995,3.6005,3.635,87436.6,0
+AEVA.US,D,20231013,000000,3.55,3.695,3.42275,3.601,97023.8,0
+AEVA.US,D,20231016,000000,3.5,3.692,3.5,3.6205,84630,0
+AEVA.US,D,20231017,000000,3.6,3.787,3.5505,3.722,97198.8,0
+AEVA.US,D,20231018,000000,3.7,3.709,3.365,3.406,153378.4,0
+AEVA.US,D,20231019,000000,3.35,3.4,3.15,3.1545,107460.4,0
+AEVA.US,D,20231020,000000,3.213,3.3,3.0525,3.0945,118198.2,0
+AEVA.US,D,20231023,000000,3.0015,3.05,2.8505,2.8825,172748.4,0
+AEVA.US,D,20231024,000000,2.865,3,2.855,2.8795,122398.8,0
+AEVA.US,D,20231025,000000,2.95,2.96775,2.535,2.701,252330.4,0
+AEVA.US,D,20231026,000000,2.701,2.75,2.626,2.7385,76653.6,0
+AEVA.US,D,20231027,000000,2.7,2.7385,2.5115,2.5735,138044.6,0
+AEVA.US,D,20231030,000000,2.65,2.7,2.42,2.488,139036.2,0
+AEVA.US,D,20231031,000000,2.4505,2.5445,2.42,2.49,145263.8,0
+AEVA.US,D,20231101,000000,2.446,2.48132,2.325,2.378,114243.6,0
+AEVA.US,D,20231102,000000,2.45,2.75,2.4395,2.74,220373.2,0
+AEVA.US,D,20231103,000000,2.983,3.25,2.9005,3.0785,161215.6,0
+AEVA.US,D,20231106,000000,3.2,3.3,3.1,3.161,166158.8,0
+AEVA.US,D,20231107,000000,3.15,3.2495,3.15,3.217,93716.2,0
+AEVA.US,D,20231108,000000,3.24,3.3005,3.055,3.3005,111048.6,0
+AEVA.US,D,20231109,000000,3.2985,3.3995,2.95,2.9655,206009.2,0
+AEVA.US,D,20231110,000000,2.85,3.0795,2.755,2.9045,139134.2,0
+AEVA.US,D,20231113,000000,2.9,3.2015,2.789,2.98,252385.2,0
+AEVA.US,D,20231114,000000,3.1,3.45,2.813,2.8935,379032.2,0
+AEVA.US,D,20231115,000000,2.9275,3.122,2.9,2.958,199843.2,0
+AEVA.US,D,20231116,000000,2.9,2.9575,2.6285,2.6995,210810.6,0
+AEVA.US,D,20231117,000000,2.6995,2.8,2.55,2.7375,199557.8,0
+AEVA.US,D,20231120,000000,2.735,2.95,2.651,2.8,133005.4,0
+AEVA.US,D,20231121,000000,2.75,2.9495,2.7,2.7,123176.6,0
+AEVA.US,D,20231122,000000,2.75,2.75,2.5,2.531,146887.4,0
+AEVA.US,D,20231124,000000,2.6,2.679,2.55,2.653,27851.2,0
+AEVA.US,D,20231127,000000,2.6625,2.6635,2.501,2.501,113752.8,0
+AEVA.US,D,20231128,000000,2.6,2.642,2.55,2.5555,149072,0
+AEVA.US,D,20231129,000000,2.5865,2.9,2.5865,2.715,143715.8,0
+AEVA.US,D,20231130,000000,2.75,2.846,2.7255,2.7935,94786,0
+AEVA.US,D,20231201,000000,2.8,2.84995,2.7155,2.8175,90744.2,0
+AEVA.US,D,20231204,000000,2.79,2.8995,2.761,2.793,125835.8,0
+AEVA.US,D,20231205,000000,2.8105,2.832,2.715,2.75,139225.4,0
+AEVA.US,D,20231206,000000,2.8,2.9685,2.7505,2.8075,154022,0
+AEVA.US,D,20231207,000000,2.8455,2.9375,2.75,2.784,170930.6,0
+AEVA.US,D,20231208,000000,2.75,2.89,2.75,2.8625,108583.4,0
+AEVA.US,D,20231211,000000,2.9085,2.965,2.85,2.9045,112566,0
+AEVA.US,D,20231212,000000,2.95,3.65,2.9,3.436,572199.6,0
+AEVA.US,D,20231213,000000,3.5,3.749,3.403,3.722,446549.4,0
+AEVA.US,D,20231214,000000,3.68,4,3.68,3.9515,313378.8,0
+AEVA.US,D,20231215,000000,4.024,4.0245,3.83381,3.908,550229.6,0
+AEVA.US,D,20231218,000000,3.93,3.944,3.478,3.695,260299,0
+AEVA.US,D,20231219,000000,3.65,3.84149,3.65,3.762,162602.6,0
+AEVA.US,D,20231220,000000,3.8,3.8,3.5535,3.5705,152906.4,0
+AEVA.US,D,20231221,000000,3.6,3.7345,3.5505,3.6315,131118.2,0
+AEVA.US,D,20231222,000000,3.676,4.312,3.64,4.2645,377673.2,0
+AEVA.US,D,20231226,000000,4.25,4.676,4.25,4.489,322262,0
+AEVA.US,D,20231227,000000,4.3625,4.512,4.025,4.075,244223.6,0
+AEVA.US,D,20231228,000000,4.35,4.35,4.05,4.1385,137018.4,0
+AEVA.US,D,20231229,000000,4.2,4.273,3.775,3.7885,282521.6,0
+AEVA.US,D,20240102,000000,3.85,3.885,3.5815,3.65,161981,0
+AEVA.US,D,20240103,000000,3.9,5.3,3.9,5.05,2016161.2,0
+AEVA.US,D,20240104,000000,5.05,5.05,4.6,5,605845.2,0
+AEVA.US,D,20240105,000000,5,6,4.8005,5.6,605293.8,0
+AEVA.US,D,20240108,000000,5.9,6.4,5.5,5.85,666060.8,0
+AEVA.US,D,20240109,000000,6.15,6.25,4.85,5,874868,0
+AEVA.US,D,20240110,000000,5.2,5.95,5.1,5.5,583052.4,0
+AEVA.US,D,20240111,000000,5.6,5.9,5.15,5.8,518564.6,0
+AEVA.US,D,20240112,000000,5.8,5.85,5.45,5.65,462885.2,0
+AEVA.US,D,20240116,000000,5.5,5.525,5,5.05,372101.2,0
+AEVA.US,D,20240117,000000,5.1,5.1,4.6545,4.7005,449804.8,0
+AEVA.US,D,20240118,000000,4.75,4.7665,4.057,4.6505,391626.4,0
+AEVA.US,D,20240119,000000,4.85,4.85,4.3505,4.6265,233516.6,0
+AEVA.US,D,20240122,000000,4.8625,4.898,4.354,4.674,238626,0
+AEVA.US,D,20240123,000000,4.8,4.8995,4.6005,4.7175,128987.4,0
+AEVA.US,D,20240124,000000,4.824,4.848,4.2725,4.4135,170363.6,0
+AEVA.US,D,20240125,000000,4.5845,4.5845,4.20875,4.4595,196275,0
+AEVA.US,D,20240126,000000,4.5,4.75,4.1755,4.2755,174711.6,0
+AEVA.US,D,20240129,000000,4.2,4.346,3.95,4.327,167798.4,0
+AEVA.US,D,20240130,000000,4.4265,4.4265,4.051,4.0885,153780.8,0
+AEVA.US,D,20240131,000000,4.15,4.5,4.05,4.26,168024.4,0
+AEVA.US,D,20240201,000000,4.416,4.473,4.05,4.1345,165646,0
+AEVA.US,D,20240202,000000,4.1,4.4,4.07,4.35,102870.6,0
+AEVA.US,D,20240205,000000,4.3,4.35,4.1,4.1715,117468,0
+AEVA.US,D,20240206,000000,4.25,4.646,4.15,4.482,167131.2,0
+AEVA.US,D,20240207,000000,4.4,4.64,4.104,4.2075,127357.6,0
+AEVA.US,D,20240208,000000,4.1,4.5,4.1,4.3955,122841,0
+AEVA.US,D,20240209,000000,4.341,5.4,4.3025,5.35,439651.2,0
+AEVA.US,D,20240212,000000,5.25,5.75,4.9995,5.1,324696,0
+AEVA.US,D,20240213,000000,5,5.2,4.675,4.707,261511.2,0
+AEVA.US,D,20240214,000000,4.75,4.9495,4.6,4.9235,153571.4,0
+AEVA.US,D,20240215,000000,4.905,5.7,4.9,5.35,254703,0
+AEVA.US,D,20240216,000000,5.4,5.6,5.15,5.3,158494.8,0
+AEVA.US,D,20240220,000000,5.2,5.25,4.7565,4.7575,286254.4,0
+AEVA.US,D,20240221,000000,4.75,4.805,4.5,4.7005,201157.4,0
+AEVA.US,D,20240222,000000,4.725,4.85,4.7,4.7575,91175.4,0
+AEVA.US,D,20240223,000000,4.7,5.15,4.6075,4.7665,167325.8,0
+AEVA.US,D,20240226,000000,4.85,5.25,4.7675,5.05,208442,0
+AEVA.US,D,20240227,000000,5.05,5.15,4.75,4.8265,156102.4,0
+AEVA.US,D,20240228,000000,4.655,5.1,4.655,4.7085,140583.6,0
+AEVA.US,D,20240229,000000,4.825,5.1,4.741,5.05,256881.2,0
+AEVA.US,D,20240301,000000,5.1,5.3,4.7605,5.15,174769.2,0
+AEVA.US,D,20240304,000000,5.2,5.4,4.9,5.15,308776.2,0
+AEVA.US,D,20240305,000000,5.25,5.25,4.8095,5.05,289101.8,0
+AEVA.US,D,20240306,000000,5.1,5.6,4.975,5.45,397267.2,0
+AEVA.US,D,20240307,000000,5.5,6.1,5.4,5.95,413628,0
+AEVA.US,D,20240308,000000,6.05,7.25,6.007,6.6,747454,0
+AEVA.US,D,20240311,000000,6.85,7.05,6.2,6.5,271009.4,0
+AEVA.US,D,20240312,000000,6.25,6.3,4.7465,5.5,800343.4,0
+AEVA.US,D,20240313,000000,5.35,5.593,5.1,5.15,338777.8,0
+AEVA.US,D,20240314,000000,5.25,5.25,4.8505,4.873,263017,0
+AEVA.US,D,20240315,000000,4.8,5.5,4.7555,4.964,556443.2,0
+AEVA.US,D,20240318,000000,5,5.3,4.9,5.05,348511.8,0
+AEVA.US,D,20240319,000000,5.16,5.54,4.65,5.2,552522,0
+AEVA.US,D,20240320,000000,5,5.09,4.4401,4.81,746990,0
+AEVA.US,D,20240321,000000,4.76,4.96,4.2999,4.36,633187,0
+AEVA.US,D,20240322,000000,4.26,4.3,3.88,4.09,713789,0
+AEVA.US,D,20240325,000000,4,4.15,3.89,3.9,366266,0
+AEVA.US,D,20240326,000000,3.89,3.9,3.48,3.48,561369,0
+AEVA.US,D,20240327,000000,3.41,3.7068,3.3099,3.54,600153,0
+AEVA.US,D,20240328,000000,3.53,4.005,3.5,3.93,669265,0
+AEVA.US,D,20240401,000000,3.86,4.18,3.7899,4.14,373473,0
+AEVA.US,D,20240402,000000,3.97,4.09,3.8327,4.04,279210,0
+AEVA.US,D,20240403,000000,3.99,4.1447,3.9,4.11,290317,0
+AEVA.US,D,20240404,000000,4.16,4.45,4.12,4.17,356108,0
+AEVA.US,D,20240405,000000,4.12,4.25,3.94,3.99,234238,0
+AEVA.US,D,20240408,000000,3.99,4.16,3.99,4.04,172213,0
+AEVA.US,D,20240409,000000,4.07,4.3,4.07,4.19,144644,0
+AEVA.US,D,20240410,000000,4.02,4.0803,3.835,3.9,301375,0
+AEVA.US,D,20240411,000000,3.91,4.04,3.72,3.89,187637,0
+AEVA.US,D,20240412,000000,3.83,3.83,3.53,3.58,210378,0
+AEVA.US,D,20240415,000000,3.57,3.64,3.405,3.44,256721,0
+AEVA.US,D,20240416,000000,3.41,3.44,3.18,3.18,250454,0
+AEVA.US,D,20240417,000000,3.21,3.25,2.94,2.98,412791,0
+AEVA.US,D,20240418,000000,2.98,3.11,2.8,3.1,374114,0
+AEVA.US,D,20240419,000000,3.08,3.2153,3.07,3.11,244927,0
+AEVA.US,D,20240422,000000,3.13,3.2,2.91,2.99,256643,0
+AEVA.US,D,20240423,000000,3,3.21,2.98,3.09,252910,0
+AEVA.US,D,20240424,000000,3.18,3.18,3,3.13,199166,0
+AEVA.US,D,20240425,000000,3.06,3.09,2.91,2.94,217677,0
+AEVA.US,D,20240426,000000,2.96,3.13,2.96,3.09,187834,0
+AEVA.US,D,20240429,000000,3.12,3.32,3.12,3.24,194466,0
+AEVA.US,D,20240430,000000,3.19,3.27,3.11,3.12,256022,0
+AEVA.US,D,20240501,000000,3.12,3.24,3.025,3.07,197750,0
+AEVA.US,D,20240502,000000,3.13,3.22,3.0017,3.1,333492,0
+AEVA.US,D,20240503,000000,3.2,3.62,3.2,3.42,481407,0
+AEVA.US,D,20240506,000000,3.54,3.65,3.39,3.44,254245,0
+AEVA.US,D,20240507,000000,3.46,3.52,3.38,3.45,186873,0
+AEVA.US,D,20240508,000000,3.48,3.6,3.32,3.46,288661,0
+AEVA.US,D,20240509,000000,3.47,3.63,3.36,3.49,231762,0
+AEVA.US,D,20240510,000000,3.5,3.55,3.23,3.35,272273,0
+AEVA.US,D,20240513,000000,3.39,3.58,3.39,3.42,159623,0
+AEVA.US,D,20240514,000000,3.49,3.82,3.4601,3.79,328287,0
+AEVA.US,D,20240515,000000,3.86,3.87,3.59,3.6,178385,0
+AEVA.US,D,20240516,000000,3.58,3.6002,3.38,3.4,219585,0
+AEVA.US,D,20240517,000000,3.41,3.58,3.35,3.4,160459,0
+AEVA.US,D,20240520,000000,3.4,3.64,3.38,3.47,287037,0
+AEVA.US,D,20240521,000000,3.46,3.5,3.26,3.3,179868,0
+AEVA.US,D,20240522,000000,3.27,3.47,3.26,3.45,206494,0
+AEVA.US,D,20240523,000000,3.47,3.49,3.25,3.28,309954,0
+AEVA.US,D,20240524,000000,3.31,3.48,3.28,3.41,169680,0
+AEVA.US,D,20240528,000000,3.45,3.49,3.285,3.3,179051,0
+AEVA.US,D,20240529,000000,3.25,3.32,3.14,3.16,196653,0
+AEVA.US,D,20240530,000000,3.12,3.31,3.12,3.26,133826,0
+AEVA.US,D,20240531,000000,3.28,3.35,3.13,3.23,154791,0
+AEVA.US,D,20240603,000000,3.27,3.37,3.17,3.31,204237,0
+AEVA.US,D,20240604,000000,3.23,3.2699,3.08,3.09,210934,0
+AEVA.US,D,20240605,000000,3.1,3.15,2.96,3.06,446075,0
+AEVA.US,D,20240606,000000,3.04,3.21,3.04,3.16,138398,0
+AEVA.US,D,20240607,000000,3.09,3.15,3,3.12,246698,0
+AEVA.US,D,20240610,000000,3.08,3.2,3.06,3.11,121081,0
+AEVA.US,D,20240611,000000,3.06,3.14,2.92,2.99,193651,0
+AEVA.US,D,20240612,000000,3.03,3.18,2.94,2.99,170899,0
+AEVA.US,D,20240613,000000,2.92,2.98,2.74,2.79,136638,0
+AEVA.US,D,20240614,000000,2.77,2.77,2.52,2.76,176948,0
+AEVA.US,D,20240617,000000,2.7,2.832,2.7,2.76,172185,0
+AEVA.US,D,20240618,000000,2.77,2.88,2.73,2.77,216068,0
+AEVA.US,D,20240620,000000,2.73,2.75,2.56,2.56,265806,0
+AEVA.US,D,20240621,000000,2.51,2.63,2.44,2.6,199759,0
+AEVA.US,D,20240624,000000,2.6,2.66,2.5,2.58,116543,0
+AEVA.US,D,20240625,000000,2.52,2.57,2.48,2.53,173052,0
+AEVA.US,D,20240626,000000,2.5,2.62,2.48,2.52,147609,0
+AEVA.US,D,20240627,000000,2.5,2.6,2.493,2.57,196171,0
+AEVA.US,D,20240628,000000,2.54,2.63,2.46,2.52,929826,0
+AEVA.US,D,20240701,000000,2.52,2.545,2.41,2.49,212179,0
+AEVA.US,D,20240702,000000,2.46,2.49,2.24,2.29,374392,0
+AEVA.US,D,20240703,000000,2.29,2.4,2.26,2.33,283238,0
+AEVA.US,D,20240705,000000,2.28,2.38,2.2007,2.35,428838,0
+AEVA.US,D,20240708,000000,2.33,2.64,2.3,2.54,264337,0
+AEVA.US,D,20240709,000000,2.575,2.78,2.57,2.72,297289,0
+AEVA.US,D,20240710,000000,2.74,2.76,2.57,2.61,318466,0
+AEVA.US,D,20240711,000000,2.77,2.9,2.73,2.86,226185,0
+AEVA.US,D,20240712,000000,2.89,3.07,2.88,3.03,239075,0
+AEVA.US,D,20240715,000000,3.09,3.48,3.09,3.4,411214,0
+AEVA.US,D,20240716,000000,3.44,3.87,3.42,3.76,613899,0
+AEVA.US,D,20240717,000000,3.62,3.75,3.3,3.38,385758,0
+AEVA.US,D,20240718,000000,3.36,3.47,3.23,3.31,256199,0
+AEVA.US,D,20240719,000000,3.3,3.34,3.12,3.29,255263,0
+AEVA.US,D,20240722,000000,3.27,3.275,3.08,3.19,215039,0
+AEVA.US,D,20240723,000000,3.21,3.98,3.2,3.66,1037566,0
+AEVA.US,D,20240724,000000,3.62,3.72,3.3,3.42,491434,0
+AEVA.US,D,20240725,000000,3.42,3.46,3.28,3.37,325062,0
+AEVA.US,D,20240726,000000,3.45,3.66,3.3641,3.66,225169,0
+AEVA.US,D,20240729,000000,3.72,3.889,3.45,3.55,384325,0
+AEVA.US,D,20240730,000000,3.56,3.56,3.385,3.52,324855,0
+AEVA.US,D,20240731,000000,3.57,3.78,3.4901,3.63,291425,0
+AEVA.US,D,20240801,000000,3.64,3.68,3.2,3.26,292410,0
+AEVA.US,D,20240802,000000,3.09,3.19,3.06,3.16,249996,0
+AEVA.US,D,20240805,000000,2.76,3.13,2.43,2.92,468990,0
+AEVA.US,D,20240806,000000,2.94,3.08,2.86,2.91,231609,0
+AEVA.US,D,20240807,000000,2.97,3.0491,2.76,2.81,274817,0
+AEVA.US,D,20240808,000000,2.8,2.9,2.5202,2.87,341107,0
+AEVA.US,D,20240809,000000,2.82,2.92,2.78,2.87,212955,0
+AEVA.US,D,20240812,000000,2.84,2.955,2.745,2.78,457291,0
+AEVA.US,D,20240813,000000,2.83,2.9417,2.83,2.86,145854,0
+AEVA.US,D,20240814,000000,2.86,2.86,2.66,2.69,171294,0
+AEVA.US,D,20240815,000000,2.76,2.88,2.67,2.7,207251,0
+AEVA.US,D,20240816,000000,2.7,2.84,2.7,2.77,184959,0
+AEVA.US,D,20240819,000000,2.76,3.01,2.76,3,286860,0
+AEVA.US,D,20240820,000000,3.02,3.07,2.88,2.96,215334,0
+AEVA.US,D,20240821,000000,2.99,3.03,2.86,2.99,119986,0
+AEVA.US,D,20240822,000000,2.99,3,2.835,2.89,257422,0
+AEVA.US,D,20240823,000000,2.91,3.08,2.9,3.01,181177,0
+AEVA.US,D,20240826,000000,3.03,3.11,2.94,2.95,273585,0
+AEVA.US,D,20240827,000000,2.88,3.07,2.79,3.05,284457,0
+AEVA.US,D,20240828,000000,3.01,3.26,2.98,3.18,339855,0
+AEVA.US,D,20240829,000000,3.23,3.35,3.15,3.28,187412,0
+AEVA.US,D,20240830,000000,3.32,3.35,3.16,3.3,141144,0
+AEVA.US,D,20240903,000000,3.25,3.27,2.71,2.76,433964,0
+AEVA.US,D,20240904,000000,2.79,2.79,2.5,2.52,633702,0
+AEVA.US,D,20240905,000000,2.51,2.71,2.47,2.5,416084,0
+AEVA.US,D,20240906,000000,2.51,2.51,2.36,2.44,322890,0
+AEVA.US,D,20240909,000000,2.45,2.6,2.42,2.49,333420,0
+AEVA.US,D,20240910,000000,2.49,2.51,2.38,2.41,188912,0
+AEVA.US,D,20240911,000000,2.43,2.6,2.38,2.55,166322,0
+AEVA.US,D,20240912,000000,2.58,2.75,2.5602,2.73,155422,0
+AEVA.US,D,20240913,000000,2.73,2.86,2.73,2.86,129988,0
+AEVA.US,D,20240916,000000,2.85,2.92,2.81,2.89,98835,0
+AEVA.US,D,20240917,000000,2.93,3.05,2.906,2.95,154439,0
+AEVA.US,D,20240918,000000,2.95,3,2.85,2.88,171210,0
+AEVA.US,D,20240919,000000,3.01,3.24,2.94,3.15,402551,0
+AEVA.US,D,20240920,000000,3.13,3.27,3.02,3.19,530358,0
+AEVA.US,D,20240923,000000,3.22,3.27,3.1178,3.17,161982,0
+AEVA.US,D,20240924,000000,3.21,3.35,3.2,3.33,131289,0
+AEVA.US,D,20240925,000000,3.31,3.34,3.13,3.18,103038,0
+AEVA.US,D,20240926,000000,3.31,3.45,3.27,3.45,224146,0
+AEVA.US,D,20240927,000000,3.44,3.585,3.32,3.33,246245,0
+AEVA.US,D,20240930,000000,3.3001,3.41,3.23,3.29,175586,0
+AEVA.US,D,20241001,000000,3.27,3.3,3.05,3.07,214781,0
+AEVA.US,D,20241002,000000,3.07,3.24,3.03,3.15,120242,0
+AEVA.US,D,20241003,000000,3.09,3.204052,3.06,3.08,114286,0
+AEVA.US,D,20241004,000000,3.16,3.28,3.06,3.28,148615,0
+AEVA.US,D,20241007,000000,3.26,3.45,3.25,3.45,230083,0
+AEVA.US,D,20241008,000000,3.6,3.66,3.4,3.5,286852,0
+AEVA.US,D,20241009,000000,3.49,3.625,3.42,3.49,162536,0
+AEVA.US,D,20241010,000000,3.47,3.47,3.3,3.46,118630,0
+AEVA.US,D,20241011,000000,3.44,3.5485,3.35,3.47,162042,0
+AEVA.US,D,20241014,000000,3.49,3.52,3.26,3.45,130198,0
+AEVA.US,D,20241015,000000,3.44,3.51,3.32,3.49,139399,0
+AEVA.US,D,20241016,000000,3.55,3.645,3.52,3.62,232662,0
+AEVA.US,D,20241017,000000,3.69,3.7,3.52,3.63,194765,0
+AEVA.US,D,20241018,000000,3.68,4.1755,3.665,4.16,425861,0
+AEVA.US,D,20241021,000000,4.15,4.15,3.83,3.91,237584,0
+AEVA.US,D,20241022,000000,3.87,4.165,3.78,4.12,249627,0
+AEVA.US,D,20241023,000000,4.06,4.33,3.95,4.14,311107,0
+AEVA.US,D,20241024,000000,4.24,4.45,4.06,4.09,231032,0
+AEVA.US,D,20241025,000000,4.08,4.24,4.03,4.05,135881,0
+AEVA.US,D,20241028,000000,4.14,4.58,4.03,4.48,406236,0
+AEVA.US,D,20241029,000000,4.46,4.5,4.115,4.21,237845,0
+AEVA.US,D,20241030,000000,4.15,4.25,3.95,4,281111,0
+AEVA.US,D,20241031,000000,4,4.005,3.6,3.68,352972,0
+AEVA.US,D,20241101,000000,3.76,4.15,3.76,3.94,363570,0
+AEVA.US,D,20241104,000000,3.91,4.0348,3.81,3.85,202137,0
+AEVA.US,D,20241105,000000,3.82,4.16,3.82,4.05,334808,0
+AEVA.US,D,20241106,000000,4.32,4.42,4.05,4.31,644843,0
+AEVA.US,D,20241107,000000,4.35,4.5699,4.03,4.3,567319,0
+AEVA.US,D,20241108,000000,4.28,4.41,4.14,4.32,448331,0
+AEVA.US,D,20241111,000000,4.405,4.43,4.01,4.16,559947,0
+AEVA.US,D,20241112,000000,4.17,4.2386,3.9529,4.07,443279,0
+AEVA.US,D,20241113,000000,4.1,4.12,3.85,3.85,280593,0
+AEVA.US,D,20241114,000000,3.85,3.889,3.7,3.77,311236,0
+AEVA.US,D,20241115,000000,3.77,3.79,3.655,3.73,222361,0
+AEVA.US,D,20241118,000000,3.72,3.81,3.66,3.68,289813,0
+AEVA.US,D,20241119,000000,3.68,3.74,3.57,3.66,308626,0
+AEVA.US,D,20241120,000000,3.66,3.66,3.32,3.45,452132,0
+AEVA.US,D,20241121,000000,3.45,3.845,3.4,3.77,321712,0
+AEVA.US,D,20241122,000000,3.96,4.29,3.76,4.25,700092,0
+AEVA.US,D,20241125,000000,4.44,4.61,4.31,4.5,1381735,0
+AEVA.US,D,20241126,000000,4.45,4.6,4.3,4.53,533130,0
+AEVA.US,D,20241127,000000,4.57,4.78,4.48,4.75,431792,0
+AEVA.US,D,20241129,000000,4.75,4.92,4.55,4.6,290969,0
+AEVA.US,D,20241202,000000,4.7,4.7,4.34,4.51,545629,0
+AEVA.US,D,20241203,000000,4.48,4.57,4.2101,4.31,685881,0
+AEVA.US,D,20241204,000000,4.28,4.49,4.18,4.39,278386,0
+AEVA.US,D,20241205,000000,4.39,4.47,4.1904,4.38,249094,0
+AEVA.US,D,20241206,000000,4.44,5.01,4.44,4.66,805825,0
+AEVA.US,D,20241209,000000,4.8,4.82,4.5,4.78,916795,0
+AEVA.US,D,20241210,000000,4.78,4.88,4.46,4.47,661789,0
+AEVA.US,D,20241211,000000,4.5,4.648,4.35,4.5,307182,0
+AEVA.US,D,20241212,000000,4.46,4.48,4.09,4.33,539016,0
+AEVA.US,D,20241213,000000,4.29,4.465,4.17,4.34,291903,0
+AEVA.US,D,20241216,000000,4.3,4.41,4.1,4.25,462937,0
+AEVA.US,D,20241217,000000,4.2,4.23,4.02,4.05,349830,0
+AEVA.US,D,20241218,000000,4.05,4.265,3.775,3.83,591837,0
+AEVA.US,D,20241219,000000,3.92,3.9997,3.8,3.87,348418,0
+AEVA.US,D,20241220,000000,3.825,4.105,3.75,4.02,637137,0
+AEVA.US,D,20241223,000000,4.1,4.4,3.9925,4.36,289805,0
+AEVA.US,D,20241224,000000,4.37,4.55,4.34,4.49,205842,0
+AEVA.US,D,20241226,000000,4.4534,4.867,4.44,4.78,526717,0
+AEVA.US,D,20241227,000000,4.7,4.82,4.53,4.77,489188,0
+AEVA.US,D,20241230,000000,4.65,4.8,4.46,4.75,395315,0
+AEVA.US,D,20241231,000000,4.83,5.16,4.65,4.75,635492,0
+AEVA.US,D,20250102,000000,4.86,5.31,4.62,5.01,800212,0
+AEVA.US,D,20250103,000000,5.02,5.36,4.86,5.22,751617,0
+AEVA.US,D,20250106,000000,5.46,5.49,4.96,5.09,916102,0
+AEVA.US,D,20250107,000000,5.135,5.4,4.95,4.99,1171291,0
+AEVA.US,D,20250108,000000,4.85,4.8781,4.44,4.53,789167,0
+AEVA.US,D,20250110,000000,4.53,4.62,4.3501,4.49,438566,0
+AEVA.US,D,20250113,000000,4.335,4.36,4.0807,4.14,419267,0
+AEVA.US,D,20250114,000000,4.21,4.42,4.14,4.18,263839,0
+AEVA.US,D,20250115,000000,4.415,4.5,4.3004,4.44,198156,0
+AEVA.US,D,20250116,000000,4.48,4.54,4.27,4.39,292705,0
+AEVA.US,D,20250117,000000,4.5,4.51,4.31,4.45,336806,0
+AEVA.US,D,20250121,000000,4.58,4.61,4.34,4.47,277370,0
+AEVA.US,D,20250122,000000,4.4875,4.55,4.32,4.46,280526,0
+AEVA.US,D,20250123,000000,4.37,4.5,4.3,4.49,211926,0
+AEVA.US,D,20250124,000000,4.41,4.56,4.3,4.31,285599,0
+AEVA.US,D,20250127,000000,4.21,4.28,3.97,4.08,465267,0
+AEVA.US,D,20250128,000000,4.08,4.12,3.87,3.97,345780,0
+AEVA.US,D,20250129,000000,4.15,4.28,3.93,4.11,366008,0
+AEVA.US,D,20250130,000000,4.17,4.21,4,4.05,167437,0
+AEVA.US,D,20250131,000000,4.05,4.62,4.05,4.24,569101,0
+AEVA.US,D,20250203,000000,4.05,4.14,3.99,4.01,347572,0
+AEVA.US,D,20250204,000000,4.03,4.0981,3.89,4,371970,0
+AEVA.US,D,20250205,000000,4.01,4.03,3.9101,4.01,214879,0
+AEVA.US,D,20250206,000000,4.01,4.4,4.0037,4.26,430564,0
+AEVA.US,D,20250207,000000,4.26,4.34,4.05,4.17,241618,0
+AEVA.US,D,20250210,000000,4.2,4.37,4.08,4.1,318230,0
+AEVA.US,D,20250211,000000,4.1,4.55,4.1,4.12,727736,0
+AEVA.US,D,20250212,000000,4.1,4.14,4.01,4.06,327764,0
+AEVA.US,D,20250213,000000,4.13,4.21,4.01,4.19,271238,0
+AEVA.US,D,20250214,000000,4.25,4.35,4.2,4.23,275266,0
+AEVA.US,D,20250218,000000,4.18,4.33,4.105,4.23,254899,0
+AEVA.US,D,20250219,000000,4.23,4.34,4.16,4.29,225682,0
+AEVA.US,D,20250220,000000,4.26,4.31,4,4.07,258447,0
+AEVA.US,D,20250221,000000,4.12,4.135,3.9039,3.91,328654,0
+AEVA.US,D,20250224,000000,3.91,3.965,3.76,3.81,297267,0
+AEVA.US,D,20250225,000000,3.85,3.89,3.66,3.66,408665,0
+AEVA.US,D,20250226,000000,3.76,3.82,3.63,3.66,252631,0
+AEVA.US,D,20250227,000000,3.66,3.69,3.52,3.52,293231,0
+AEVA.US,D,20250228,000000,3.5,3.58,3.3701,3.58,217209,0
+AEVA.US,D,20250303,000000,3.62,3.6316,3.305,3.33,338294,0
+AEVA.US,D,20250304,000000,3.24,3.345,3.12,3.25,353594,0
+AEVA.US,D,20250305,000000,3.25,3.33,3.18,3.31,305562,0
+AEVA.US,D,20250306,000000,3.25,3.34,3.07,3.09,352835,0
+AEVA.US,D,20250307,000000,3.09,3.16,2.97,3.13,445641,0
+AEVA.US,D,20250310,000000,3.04,3.083,2.65,2.68,391981,0
+AEVA.US,D,20250311,000000,2.65,2.67,2.52,2.595,395633,0
+AEVA.US,D,20250312,000000,2.7,2.83,2.6784,2.74,298225,0
+AEVA.US,D,20250313,000000,2.76,2.78,2.575,2.59,301942,0
+AEVA.US,D,20250314,000000,2.65,2.73,2.64,2.72,227798,0
+AEVA.US,D,20250317,000000,2.7,2.84,2.7,2.8,211656,0
+AEVA.US,D,20250318,000000,2.85,2.85,2.64,2.68,318953,0
+AEVA.US,D,20250319,000000,2.9,3.3919,2.9,3.11,1296476,0
+AEVA.US,D,20250320,000000,3.2,4.31,3.2,4.19,4622202,0
+AEVA.US,D,20250321,000000,4.19,4.26,4.01,4.19,1210482,0
+AEVA.US,D,20250324,000000,4.2,4.83,4.19,4.74,3217722,0
+AEVA.US,D,20250325,000000,4.78,5.2,4.72,5.19,1879407,0
+AEVA.US,D,20250326,000000,5.11,5.81,5.09,5.8,2735152,0
+AEVA.US,D,20250327,000000,5.85,6.4499,5.82,6.38,3396977,0
+AEVA.US,D,20250328,000000,6.41,7.07,6.3,6.71,3944181,0
+AEVA.US,D,20250331,000000,6.22,7.01,6.22,7,2778293,0
+AEVA.US,D,20250401,000000,7.27,7.53,6.75,7.26,2199196,0
+AEVA.US,D,20250402,000000,7.15,7.45,6.93,7.17,1074698,0
+AEVA.US,D,20250403,000000,6.45,7.405,6.4,7.31,912481,0
+AEVA.US,D,20250404,000000,7.03,7.05,6.3,6.57,1075416,0
+AEVA.US,D,20250407,000000,6.47,6.74,6.07,6.34,1166652,0
+AEVA.US,D,20250408,000000,6.56,6.72,5.8,5.91,1099943,0
+AEVA.US,D,20250409,000000,5.86,7.4,5.8118,7.29,1130890,0
+AEVA.US,D,20250410,000000,7.07,7.52,6.92,7.51,796212,0
+AEVA.US,D,20250411,000000,7.41,7.738,7.16,7.33,671825,0
+AEVA.US,D,20250414,000000,7.5,7.5,6.83,7.18,866539,0
+AEVA.US,D,20250415,000000,7.12,8.12,7.075,7.8,2495323,0
+AEVA.US,D,20250416,000000,7.61,8.06,6.92,7.17,1609387,0
+AEVA.US,D,20250417,000000,7.1,7.61,7.06,7.29,1131313,0
+AEVA.US,D,20250421,000000,7.24,7.24,6.1,6.295,1569920,0
+AEVA.US,D,20250422,000000,6.3,6.46,6.1108,6.18,979860,0
+AEVA.US,D,20250423,000000,6.425,7.18,6.425,6.74,1056226,0
+AEVA.US,D,20250424,000000,6.74,7.495,6.65,7.49,926901,0
+AEVA.US,D,20250425,000000,7.49,7.5,7.15,7.32,816240,0
+AEVA.US,D,20250428,000000,7.32,7.76,6.9,7.18,788095,0
+AEVA.US,D,20250429,000000,7.13,7.45,7.11,7.32,725746,0
+AEVA.US,D,20250430,000000,7,7.24,6.86,7.11,562065,0
+AEVA.US,D,20250501,000000,7.14,7.46,7.1,7.17,622336,0
+AEVA.US,D,20250502,000000,7.25,7.72,7.25,7.68,1483003,0
+AEVA.US,D,20250505,000000,7.68,7.98,7.46,7.79,1582590,0
+AEVA.US,D,20250506,000000,7.62,9.525,7.5,9.21,3967181,0
+AEVA.US,D,20250507,000000,9.16,9.17,8.5307,9.07,1983676,0
+AEVA.US,D,20250508,000000,9.3,10.74,9,10.19,2700832,0
+AEVA.US,D,20250509,000000,10.27,11.12,10.21,11.12,2670014,0
+AEVA.US,D,20250512,000000,11.5,13.05,11.485,13.03,3633465,0
+AEVA.US,D,20250513,000000,13.02,13.6899,12.46,13.54,2658470,0
+AEVA.US,D,20250514,000000,13.93,14.47,13.03,14.45,2654471,0
+AEVA.US,D,20250515,000000,14,18.1899,13.85,17.03,5311399,0
+AEVA.US,D,20250516,000000,17,18.74,17,18.44,4127962,0
+AEVA.US,D,20250519,000000,18.665,18.7221,15.06005,15.58,5542501,0
+AEVA.US,D,20250520,000000,14.8,15.45,13.7411,14.96,3502551,0
+AEVA.US,D,20250521,000000,14.84,14.9584,13.84,14.2,2467900,0
+AEVA.US,D,20250522,000000,14.18,16.49,14.16,16.1,3530921,0
+AEVA.US,D,20250523,000000,15.78,16.125,15.33,16.05,1566951,0
+AEVA.US,D,20250527,000000,16.49,17.53,15.7515,16.13,1581795,0
+AEVA.US,D,20250528,000000,16.37,17.935,16.05,17.25,2222525,0
+AEVA.US,D,20250529,000000,17.6,17.6,16.36,17.32,1545339,0
+AEVA.US,D,20250530,000000,17.32,18.69,16.81,18.27,1830777,0
+AEVA.US,D,20250602,000000,17.99,18,16.6,17.32,1556486,0
+AEVA.US,D,20250603,000000,17.535,19.78,16.965,19.71,2243495,0
+AEVA.US,D,20250604,000000,19.68,20.68,18.97,20.53,1802245,0
+AEVA.US,D,20250605,000000,20.81,20.99,18.75,19.05,1873467,0
+AEVA.US,D,20250606,000000,19.64,21.1094,19.52,20.9,1458980,0
+AEVA.US,D,20250609,000000,21.46,21.85,20.6341,21.78,1422060,0
+AEVA.US,D,20250610,000000,22.24,22.63,21.3058,22.26,1577039,0
+AEVA.US,D,20250611,000000,22.53,23.95,21.97,23.34,2298253,0
+AEVA.US,D,20250612,000000,22.935,24.23,21.9,23.67,1746510,0
+AEVA.US,D,20250613,000000,22.715,24.24,22.39,23.06,1576483,0
+AEVA.US,D,20250616,000000,23.27,25.81,23.25,25.75,2073890,0
+AEVA.US,D,20250617,000000,25.64,26.76,25.45,25.82,2278044,0
+AEVA.US,D,20250618,000000,26.19,28.1,26.08,27.61,2705365,0
+AEVA.US,D,20250620,000000,27.72,27.9162,23.28,25.13,4277734,0
+AEVA.US,D,20250623,000000,24.03,28.21,23.84,27.32,2796183,0
+AEVA.US,D,20250624,000000,28.13,31.25,27.63,29.97,3442069,0
+AEVA.US,D,20250625,000000,29.555,29.946,28.03,29.17,2026316,0
+AEVA.US,D,20250626,000000,29.56,34.42,29.4858,33.56,2850526,0
+AEVA.US,D,20250627,000000,34.02,36.7591,33.31,36.43,5537328,0
+AEVA.US,D,20250630,000000,36.99,38.8,35.12,37.79,4095738,0
+AEVA.US,D,20250701,000000,36.04,36.2513,26.22,28.66,9650706,0
+AEVA.US,D,20250702,000000,28.46,31.37,26.74,30.88,4304502,0
+AEVA.US,D,20250703,000000,31.4,33.44,30,32.89,2356378,0
+AEVA.US,D,20250707,000000,32.195,33.91,30.62,33.62,2721023,0
+AEVA.US,D,20250708,000000,33.51,34.4767,28.64,30,4731196,0
+AEVA.US,D,20250709,000000,30.9,32.9693,29.82,30.92,2890451,0
+AEVA.US,D,20250710,000000,30.5,30.595,27.6264,29.21,2995879,0
+AEVA.US,D,20250711,000000,28.31,28.5,25.67,26.1,2839405,0
+AEVA.US,D,20250714,000000,25.9,26.86,25.26,26.77,1905582,0
+AEVA.US,D,20250715,000000,27.79,28.3,26.44,26.5,2617489,0
+AEVA.US,D,20250716,000000,27.31,27.8,25.6,27.56,2694248,0
+AEVA.US,D,20250717,000000,28.18,31.4299,27.85,30.68,3593784,0
+AEVA.US,D,20250718,000000,31,33.24,30.21,32.23,3175573,0
+AEVA.US,D,20250721,000000,32.61,32.7922,26.41,26.57,3617176,0
+AEVA.US,D,20250722,000000,26.75,26.9899,24.68,25.86,2184277,0
+AEVA.US,D,20250723,000000,26,26.22,23.69,24.925,2387556,0
+AEVA.US,D,20250724,000000,24.91,24.91,23.4,23.57,1700282,0
+AEVA.US,D,20250725,000000,23.5,23.57,21.48,21.49,2787426,0
+AEVA.US,D,20250728,000000,22.235,22.3299,21.4,22,1947298,0
+AEVA.US,D,20250729,000000,22.86,23.4244,20.325,20.43,2085796,0
+AEVA.US,D,20250730,000000,20.55,20.63,18.9,19.43,2675772,0
+AEVA.US,D,20250731,000000,20.02,20.02,18.4001,18.64,2532827,0
+AEVA.US,D,20250801,000000,17.305,17.44,15.23,15.845,3895643,0
+AEVA.US,D,20250804,000000,16.46,16.7375,15.04,15.31,3319084,0
+AEVA.US,D,20250805,000000,15.51,15.98,14.05,14.695,3412527,0
+AEVA.US,D,20250806,000000,14.67,14.88,13.73,13.76,2741761,0
+AEVA.US,D,20250807,000000,14.14,14.36,12.2809,12.415,2912929,0
+AEVA.US,D,20250808,000000,12.6,13.89,12.6,13.18,3346212,0
+AEVA.US,D,20250811,000000,13.07,14.24,12.45,13.6,2886975,0
+AEVA.US,D,20250812,000000,13.6,14.6,13.11,13.78,2938501,0
+AEVA.US,D,20250813,000000,14.29,14.3,12.92,13.81,2674023,0
+AEVA.US,D,20250814,000000,13.29,14.2527,12.5,13.28,2367537,0
+AEVA.US,D,20250815,000000,13.28,13.4,12.9,13.1,1983596,0
+AEVA.US,D,20250818,000000,13.02,13.61,13,13.32,2604128,0
+AEVA.US,D,20250819,000000,13.03,13.22,12.52,12.8,3001823,0
+AEVA.US,D,20250820,000000,12.6,13.44,12.2513,13.41,2245016,0
+AEVA.US,D,20250821,000000,13.49,14.84,13.42,13.9,3584841,0
+AEVA.US,D,20250822,000000,13.55,14.98,12.54,14.82,3908594,0
+AEVA.US,D,20250825,000000,14.8,15.12,14.04,14.05,2230047,0
+AEVA.US,D,20250826,000000,14.03,15.308,13.95,14.99,2408371,0
+AEVA.US,D,20250827,000000,15,15.95,14.62,15.77,3202847,0
+AEVA.US,D,20250828,000000,16.02,17.29,15.8278,16.63,3726656,0
+AEVA.US,D,20250829,000000,16.27,16.57,14.25,14.805,4032109,0
+AEVA.US,D,20250902,000000,14,14.45,13.225,13.765,2538636,0
+AEVA.US,D,20250903,000000,13.97,14.09,13.54,13.615,1950040,0
+AEVA.US,D,20250904,000000,13.54,13.775,12.8601,13.24,2297179,0
+AEVA.US,D,20250905,000000,13.64,14.2207,13,13.95,2297423,0
+AEVA.US,D,20250908,000000,14.03,14.14,13.32,13.83,1792048,0
+AEVA.US,D,20250909,000000,13.83,14.77,13.5378,14.67,1814471,0
+AEVA.US,D,20250910,000000,15,15.07,13.92,14.29,2455000,0
+AEVA.US,D,20250911,000000,14.36,16.0999,14.36,15.85,2857344,0
+AEVA.US,D,20250912,000000,15.54,16.07,15.16,16.03,1424358,0
+AEVA.US,D,20250915,000000,16.5,16.59,15.63,16.18,2097416,0
+AEVA.US,D,20250916,000000,16.23,16.23,14.92,15.34,2045401,0
+AEVA.US,D,20250917,000000,15.35,17.64,14.82,17.26,4485507,0
+AEVA.US,D,20250918,000000,17.5,18.27,16.7548,17.11,3140026,0
+AEVA.US,D,20250919,000000,17.25,19.07,17.13,18.28,4223805,0
+AEVA.US,D,20250922,000000,18.06,18.55,16.77,18.29,2167001,0
+AEVA.US,D,20250923,000000,18.495,18.8,17.205,18.17,1993092,0
+AEVA.US,D,20250924,000000,18.24,18.2436,16.08,16.18,2294349,0
+AEVA.US,D,20250925,000000,15.37,16.37,14.9,16.18,2082544,0
+AEVA.US,D,20250926,000000,15.98,16.17,15.05,15.15,1826319,0
+AEVA.US,D,20250929,000000,15.42,15.67,14.64,15,2325198,0
+AEVA.US,D,20250930,000000,15.15,15.35,14.31,14.5,2235131,0
+AEVA.US,D,20251001,000000,14.31,15.22,14.101,14.95,1679178,0
+AEVA.US,D,20251002,000000,15.29,16.2,15.17,16.16,1818367,0
+AEVA.US,D,20251003,000000,16.44,17.7,16.11,16.35,2346109,0
+AEVA.US,D,20251006,000000,17.17,17.99,16.33,17.07,2509430,0
+AEVA.US,D,20251007,000000,17.4,17.8434,16.32,17.64,2278508,0
+AEVA.US,D,20251008,000000,17.9,19.7,15.29,15.98,3890089,0
+AEVA.US,D,20251009,000000,16.08,16.38,15.522,16.17,1678903,0
+AEVA.US,D,20251010,000000,16.37,17.55,15.46,15.61,3139271,0
+AEVA.US,D,20251013,000000,16.175,17.8899,16.1306,17.56,2111388,0
+AEVA.US,D,20251014,000000,17.04,18.45,16.2501,18.07,1982419,0
+AEVA.US,D,20251015,000000,19,20.66,18.4,19.19,3973358,0
+AEVA.US,D,20251016,000000,19.7,20.24,17.0353,17.125,2550957,0
+AEVA.US,D,20251017,000000,16.66,16.99,16.175,16.47,1605186,0
+AEVA.US,D,20251020,000000,16.93,17.59,16.71,17.42,1730719,0
+AEVA.US,D,20251021,000000,17.26,17.799,16.6,17.11,1243660,0
+AEVA.US,D,20251022,000000,16.81,17,15.78,16.45,1593856,0
+AEVA.US,D,20251023,000000,16.71,17.63,16.62,16.99,1558800,0
+AEVA.US,D,20251024,000000,17.64,17.8,16.88,17.27,1855683,0
+AEVA.US,D,20251027,000000,17.925,18.5,17.06,17.24,1486509,0
+AEVA.US,D,20251028,000000,17.33,17.5199,15.96,16.19,1676551,0
+AEVA.US,D,20251029,000000,16.25,17.34,16.02,17.31,2225629,0
+AEVA.US,D,20251030,000000,16.9,16.9,15.53,15.665,1554444,0
+AEVA.US,D,20251031,000000,16.05,16.61,15.52,16.34,1832728,0
+AEVA.US,D,20251103,000000,16.34,16.34,14.88,15.42,1489041,0
+AEVA.US,D,20251104,000000,14.4,15.03,13.775,13.795,1508549,0
+AEVA.US,D,20251105,000000,13.92,14.16,13.375,13.78,1756896,0
+AEVA.US,D,20251106,000000,13.59,13.67,11.51,12.94,4351313,0
+AEVA.US,D,20251107,000000,12.29,13.68,12.29,13.06,2630293,0
+AEVA.US,D,20251110,000000,13.46,14.11,12.91,13.6,3027589,0
+AEVA.US,D,20251111,000000,13.1,13.1,11.15,11.31,3026488,0
+AEVA.US,D,20251112,000000,11.57,11.7837,10.85,11.27,2064949,0
+AEVA.US,D,20251113,000000,10.89,11.05,10.27,10.68,2270261,0
+AEVA.US,D,20251114,000000,10.17,10.83,9.95,9.99,2044202,0
+AEVA.US,D,20251117,000000,9.88,9.91,9.01,9.19,2164209,0
+AEVA.US,D,20251118,000000,8.98,9.87,8.83,9.54,2317955,0
+AEVA.US,D,20251119,000000,9.71,10.43,9.6,9.87,2097118,0
+AEVA.US,D,20251120,000000,10.28,10.8299,9.81,9.93,2204595,0
+AEVA.US,D,20251121,000000,9.92,10.07,9.04,9.81,2291201,0
+AEVA.US,D,20251124,000000,9.88,10.65,9.785,10.61,1969937,0
+AEVA.US,D,20251125,000000,10.38,10.535,9.9424,10.44,1286259,0
+AEVA.US,D,20251126,000000,10.51,10.66,10.3076,10.53,1378488,0
+AEVA.US,D,20251128,000000,10.75,11.23,10.545,11.15,813038,0
+AEVA.US,D,20251201,000000,10.68,10.73,10.22,10.32,1234067,0
+AEVA.US,D,20251202,000000,10.53,11.062,10.41,10.89,1498993,0
+AEVA.US,D,20251203,000000,11.89,13.8,11.5701,13.69,6816375,0
+AEVA.US,D,20251204,000000,13.95,16.08,13.911,15.88,4455442,0
+AEVA.US,D,20251205,000000,15.51,15.88,14.67,14.7,2489877,0
+AEVA.US,D,20251208,000000,15.2,15.46,14.66,15.09,1517374,0
+AEVA.US,D,20251209,000000,14.76,15.39,14.37,15.16,1184561,0
+AEVA.US,D,20251210,000000,15.13,16.05,14.6015,15.44,2130645,0
+AEVA.US,D,20251211,000000,15.12,17.3301,14.8047,17.12,2393323,0
+AEVA.US,D,20251212,000000,16.8,17.0899,15.6101,16.01,2116086,0
+AEVA.US,D,20251215,000000,16.19,16.33,14.2012,14.37,1836056,0
+AEVA.US,D,20251216,000000,14.12,14.63,13.6211,14.02,1491902,0
+AEVA.US,D,20251217,000000,14.1,14.38,12.83,12.88,1557099,0
+AEVA.US,D,20251218,000000,13.13,13.64,12.99,13.27,1414558,0
+AEVA.US,D,20251219,000000,13.34,14.52,13.34,14.29,3006490,0
+AEVA.US,D,20251222,000000,14.65,15.73,14.34,14.78,1504929,0
+AEVA.US,D,20251223,000000,14.522,14.68,13.74,13.9,1257921,0
+AEVA.US,D,20251224,000000,13.8,13.889,13.28,13.49,513848,0
+AEVA.US,D,20251226,000000,13.48,13.48,12.84,13.22,846576,0
+AEVA.US,D,20251229,000000,12.84,13.355,12.71,12.9,1086562,0
+AEVA.US,D,20251230,000000,12.94,13.22,12.71,13.2,876655,0
+AEVA.US,D,20251231,000000,13.14,13.57,13,13.28,1429208,0
+AEVA.US,D,20260102,000000,13.44,13.658,12.73,12.75,1864934,0
+AEVA.US,D,20260105,000000,12.99,13.32,12.3,13.09,4672848,0
+AEVA.US,D,20260106,000000,16.46,18.43,15.18,17.59,21602394,0
+AEVA.US,D,20260107,000000,17.245,17.56,15.61,16.99,6356601,0
+AEVA.US,D,20260108,000000,16.865,16.9973,15.85,16.89,2972258,0
+AEVA.US,D,20260109,000000,17.15,21.05,17.13,19.87,7426228,0
+AEVA.US,D,20260112,000000,19.45,19.48,17.45,19.1,5370158,0
+AEVA.US,D,20260113,000000,19.25,20.65,18.85,19.9,3094006,0
+AEVA.US,D,20260114,000000,19.745,21.23,19.4,20.69,3821171,0
+AEVA.US,D,20260115,000000,22.199,22.62,19.42,19.82,6667193,0
+AEVA.US,D,20260116,000000,20.01,20.8899,18.3601,19.34,4288171,0
+AEVA.US,D,20260120,000000,18.47,19.8792,18.33,19.74,3492093,0
+AEVA.US,D,20260121,000000,20,20.6,16.6358,18.19,5160831,0
+AEVA.US,D,20260122,000000,18.42,19.38,18.24,18.29,3124984,0
+AEVA.US,D,20260123,000000,18.11,18.135,15.76,15.79,4096849,0
+AEVA.US,D,20260126,000000,15.81,15.81,14.17,14.34,3883232,0
+AEVA.US,D,20260127,000000,14.71,14.78,13.85,14.35,1835124,0
+AEVA.US,D,20260128,000000,14.53,15.44,14.0401,14.4,2487930,0
+AEVA.US,D,20260129,000000,14.1,14.31,13.13,13.25,2428153,0
+AEVA.US,D,20260130,000000,13.18,13.99,12.5,12.77,3707881,0
+AEVA.US,D,20260202,000000,12.6,13.46,12.42,12.76,2277617,0
+AEVA.US,D,20260203,000000,13.115,13.3953,12.2,13.08,1576541,0
+AEVA.US,D,20260204,000000,12.82,13.56,12.32,12.57,2716340,0
+AEVA.US,D,20260205,000000,12.09,12.35,11.185,11.35,2231830,0
+AEVA.US,D,20260206,000000,11.97,12.54,11.655,12.4,1944129,0
+AEVA.US,D,20260209,000000,12.79,14.3,12.37,14,2687800,0
+AEVA.US,D,20260210,000000,13.89,13.99,12.87,12.94,1812455,0
+AEVA.US,D,20260211,000000,13.36,13.36,12.36,12.74,1600633,0
+AEVA.US,D,20260212,000000,12.75,12.85,11.95,12.83,2118713,0
+AEVA.US,D,20260213,000000,13.13,13.88,12.41,13.58,1420764,0
+AEVA.US,D,20260217,000000,13.05,13.368,12.42,12.9,1481912,0
+AEVA.US,D,20260218,000000,12.78,13.4,12.6,12.97,919346,0
diff --git a/daily/us/nasdaq stocks/1/afya.us.txt b/daily/us/nasdaq stocks/1/afya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ec41cac3710076222b717fe27ff724dbf91aca5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/afya.us.txt	
@@ -0,0 +1,1656 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFYA.US,D,20190719,000000,23.1982,24.4026,21.7175,23.7806,7849015,0
+AFYA.US,D,20190722,000000,22.9613,24.3729,22.5072,23.2574,1045537,0
+AFYA.US,D,20190723,000000,23.218,24.3927,22.8404,24.2051,607070,0
+AFYA.US,D,20190724,000000,24.294,27.7688,24.0719,27.0975,1276857,0
+AFYA.US,D,20190725,000000,27.058,28.3808,26.377,27.3048,507946,0
+AFYA.US,D,20190726,000000,27.4627,27.8181,26.6533,27.7885,231236,0
+AFYA.US,D,20190729,000000,27.8082,28.3611,26.9889,28.2525,600184,0
+AFYA.US,D,20190730,000000,27.9465,28.5289,27.2752,28.2525,378827,0
+AFYA.US,D,20190731,000000,28.2229,28.8843,27.5318,28.5486,181492,0
+AFYA.US,D,20190801,000000,28.9534,28.9928,25.676,26.5842,633926,0
+AFYA.US,D,20190802,000000,26.1893,26.8112,25.982,26.4953,390054,0
+AFYA.US,D,20190805,000000,25.6464,26.0074,24.6888,25.3601,166571,0
+AFYA.US,D,20190806,000000,25.291,26.5249,24.9356,25.9326,59812,0
+AFYA.US,D,20190807,000000,25.7056,26.0807,24.6987,24.9455,77261.1,0
+AFYA.US,D,20190808,000000,24.8863,25.5477,24.8863,25.1528,74084.3,0
+AFYA.US,D,20190809,000000,25.3798,25.6661,24.3137,24.5901,90437.3,0
+AFYA.US,D,20190812,000000,24.5802,25.0047,23.218,24.7678,175174,0
+AFYA.US,D,20190813,000000,24.4519,24.7777,23.6326,24.7382,163592,0
+AFYA.US,D,20190814,000000,24.3335,24.5013,23.1267,24.136,176974,0
+AFYA.US,D,20190815,000000,24.4322,25.0639,22.9909,24.6691,230422,0
+AFYA.US,D,20190816,000000,24.7579,25.5674,24.5802,25.2614,118797,0
+AFYA.US,D,20190819,000000,25.3502,27.7885,24.9455,26.6829,369258,0
+AFYA.US,D,20190820,000000,26.6039,28.4302,26.4953,27.9267,341732,0
+AFYA.US,D,20190821,000000,28.0847,28.6177,27.1617,27.9761,301099,0
+AFYA.US,D,20190822,000000,28.134,32.0333,27.994,30.1281,471995,0
+AFYA.US,D,20190823,000000,29.9603,30.9968,29.1903,29.9504,173532,0
+AFYA.US,D,20190826,000000,30.1972,32.0135,29.6147,31.056,368836,0
+AFYA.US,D,20190827,000000,31.362,32.2011,30.7677,31.905,187590,0
+AFYA.US,D,20190828,000000,31.905,32.053,31.1054,31.2534,284918,0
+AFYA.US,D,20190829,000000,31.3423,32.2208,29.6246,30.9869,152467,0
+AFYA.US,D,20190830,000000,28.6572,28.825,21.5299,21.6188,1792673,0
+AFYA.US,D,20190903,000000,23.2574,24.9455,23.2081,24.5309,1180885,0
+AFYA.US,D,20190904,000000,24.3335,24.5816,23.2772,24.0768,347101,0
+AFYA.US,D,20190905,000000,24.136,25.1676,23.7115,24.7481,276147,0
+AFYA.US,D,20190906,000000,24.7283,25.0837,23.9583,24.2446,366788,0
+AFYA.US,D,20190909,000000,24.558,24.6296,22.3986,22.7639,686331,0
+AFYA.US,D,20190910,000000,22.4973,23.4351,21.8656,22.3887,573986,0
+AFYA.US,D,20190911,000000,22.2999,23.6326,21.8754,22.4282,271881,0
+AFYA.US,D,20190912,000000,22.5961,23.8695,22.4579,23.366,301415,0
+AFYA.US,D,20190913,000000,23.3957,24.1854,22.9875,23.7017,389384,0
+AFYA.US,D,20190916,000000,23.5141,24.0965,22.8823,23.0501,206084,0
+AFYA.US,D,20190917,000000,23.06,23.6819,22.448,22.833,252433,0
+AFYA.US,D,20190918,000000,22.8034,23.4253,22.2012,22.675,468142,0
+AFYA.US,D,20190919,000000,23.1192,24.6296,23.1192,23.7115,514233,0
+AFYA.US,D,20190920,000000,23.7214,24.0472,22.5961,23.3562,515062,0
+AFYA.US,D,20190923,000000,23.2278,24.0274,22.0432,22.7737,215357,0
+AFYA.US,D,20190924,000000,22.8132,22.9021,22.063,22.3394,120559,0
+AFYA.US,D,20190925,000000,22.3098,22.7244,21.8162,22.5763,152254,0
+AFYA.US,D,20190926,000000,22.6948,23.8326,21.0235,23.2081,226561,0
+AFYA.US,D,20190927,000000,23.2574,25.1429,22.4184,24.8961,278390,0
+AFYA.US,D,20190930,000000,24.827,25.3552,23.5536,25.3107,267680,0
+AFYA.US,D,20191001,000000,25.2614,25.37,23.4055,24.679,604544,0
+AFYA.US,D,20191002,000000,24.679,25.1034,24.1064,24.9356,475274,0
+AFYA.US,D,20191003,000000,24.9455,25.9623,23.9879,25.6069,325447,0
+AFYA.US,D,20191004,000000,25.6266,25.6661,24.6395,25.5477,100913,0
+AFYA.US,D,20191007,000000,25.37,26.5546,25.1725,25.6266,134553,0
+AFYA.US,D,20191008,000000,25.4489,26.3423,24.3236,25.1725,177586,0
+AFYA.US,D,20191009,000000,25.37,25.5625,24.2792,24.8566,131987,0
+AFYA.US,D,20191010,000000,25.0837,25.1429,24.4815,24.7777,53928.5,0
+AFYA.US,D,20191011,000000,25.4588,25.4588,24.6493,25.1528,56978.7,0
+AFYA.US,D,20191014,000000,25.0343,25.133,24.4914,24.9652,54208.1,0
+AFYA.US,D,20191015,000000,24.9554,25.8438,24.6395,25.6365,64649.2,0
+AFYA.US,D,20191016,000000,25.5575,26.0215,25.2219,25.597,106554,0
+AFYA.US,D,20191017,000000,25.8635,26.0215,24.7283,25.4687,102367,0
+AFYA.US,D,20191018,000000,25.4391,25.5082,24.3828,25.1725,57490.2,0
+AFYA.US,D,20191021,000000,25.1429,25.6266,24.5216,24.9751,92153.4,0
+AFYA.US,D,20191022,000000,25.1232,25.3305,24.3632,24.7974,44146.9,0
+AFYA.US,D,20191023,000000,24.7974,25.133,24.1952,25.133,261269,0
+AFYA.US,D,20191024,000000,25.1923,25.5279,24.5901,24.8764,82627,0
+AFYA.US,D,20191025,000000,24.5408,25.676,24.5408,25.4292,184307,0
+AFYA.US,D,20191028,000000,25.3305,27.1469,24.9455,26.5249,394841,0
+AFYA.US,D,20191029,000000,26.5447,27.5516,26.2387,27.1172,253852,0
+AFYA.US,D,20191030,000000,26.9593,27.7589,25.8932,26.3176,444888,0
+AFYA.US,D,20191031,000000,26.6631,26.7026,25.9524,26.6533,99835,0
+AFYA.US,D,20191101,000000,26.673,26.6928,26.0906,26.14,120345,0
+AFYA.US,D,20191104,000000,26.1893,27.216,26.061,26.4953,116369,0
+AFYA.US,D,20191105,000000,26.3275,27.3344,25.9228,26.8013,179136,0
+AFYA.US,D,20191106,000000,26.6631,27.0284,26.6434,26.831,67736.8,0
+AFYA.US,D,20191107,000000,26.6829,27.443,26.061,26.9395,117641,0
+AFYA.US,D,20191108,000000,27.0975,27.4035,26.4164,26.6533,54851.3,0
+AFYA.US,D,20191111,000000,26.4855,27.4134,26.4558,27.2357,176336,0
+AFYA.US,D,20191112,000000,27.2357,28.0945,26.4756,26.6533,138655,0
+AFYA.US,D,20191113,000000,26.4953,26.8507,25.6266,26.1893,107099,0
+AFYA.US,D,20191114,000000,26.2979,27.2357,25.6464,26.7816,94897.6,0
+AFYA.US,D,20191115,000000,26.8606,27.6207,26.4065,27.2949,142964,0
+AFYA.US,D,20191118,000000,27.5911,28.6078,27.0679,27.4726,114331,0
+AFYA.US,D,20191119,000000,27.4825,28.4894,25.8439,27.2851,59654,0
+AFYA.US,D,20191120,000000,27.1863,27.7688,26.673,27.7441,150980,0
+AFYA.US,D,20191121,000000,27.6503,27.8675,26.8013,27.7589,145035,0
+AFYA.US,D,20191122,000000,27.828,27.9218,26.9198,27.2949,126931,0
+AFYA.US,D,20191125,000000,27.4134,27.4134,25.0639,26.8803,153788,0
+AFYA.US,D,20191126,000000,26.831,27.4924,26.3769,26.5842,48034.8,0
+AFYA.US,D,20191127,000000,26.367,26.9001,26.1597,26.5842,66520.2,0
+AFYA.US,D,20191129,000000,26.4953,27.6306,26.2189,27.1863,85663,0
+AFYA.US,D,20191202,000000,29.4667,34.4222,28.1834,29.0323,274972,0
+AFYA.US,D,20191203,000000,29.2396,29.368,27.749,28.1439,140784,0
+AFYA.US,D,20191204,000000,27.9662,29.4173,27.9662,29.0126,78088.7,0
+AFYA.US,D,20191205,000000,28.8941,29.6147,28.5387,29.3285,177924,0
+AFYA.US,D,20191206,000000,29.2396,29.4963,28.1143,28.9534,129951,0
+AFYA.US,D,20191209,000000,28.7757,28.9385,27.1271,27.67,134985,0
+AFYA.US,D,20191210,000000,27.4924,27.7984,26.9001,27.443,100481,0
+AFYA.US,D,20191211,000000,27.4924,28.1932,27.364,27.6108,111272,0
+AFYA.US,D,20191212,000000,27.6404,28.0501,26.6533,26.752,135135,0
+AFYA.US,D,20191213,000000,26.6533,27.2011,25.3404,26.1992,443720,0
+AFYA.US,D,20191216,000000,26.1005,26.6335,25.518,26.0017,140749,0
+AFYA.US,D,20191217,000000,26.4262,28.3364,26.1696,27.6306,218794,0
+AFYA.US,D,20191218,000000,27.5911,28.9731,27.3542,27.7786,199981,0
+AFYA.US,D,20191219,000000,27.6207,28.8744,27.6207,28.1834,326389,0
+AFYA.US,D,20191220,000000,28.1439,29.289,27.4825,27.9366,83017,0
+AFYA.US,D,20191223,000000,27.8576,27.9662,26.5842,27.2061,130100,0
+AFYA.US,D,20191224,000000,27.0778,28.0254,26.8606,27.1172,26196.4,0
+AFYA.US,D,20191226,000000,27.137,27.5121,26.1696,26.8112,81054.8,0
+AFYA.US,D,20191227,000000,26.9395,27.1863,26.4657,26.7717,57229.9,0
+AFYA.US,D,20191230,000000,26.8112,27.1469,26.1893,26.5052,65685.5,0
+AFYA.US,D,20191231,000000,26.4855,26.7816,26.3226,26.7717,102796,0
+AFYA.US,D,20200102,000000,27.0185,27.4233,26.3275,27.2258,74234.2,0
+AFYA.US,D,20200103,000000,27.0284,27.4134,26.8112,26.9988,44403.2,0
+AFYA.US,D,20200106,000000,26.8606,27.1074,26.2683,26.5743,68620.2,0
+AFYA.US,D,20200107,000000,26.3473,27.3848,26.3473,27.1172,62144,0
+AFYA.US,D,20200108,000000,27.0778,27.8477,26.5644,27.6997,97008.7,0
+AFYA.US,D,20200109,000000,27.7688,29.0422,27.4331,27.8971,104679,0
+AFYA.US,D,20200110,000000,27.9662,28.5289,27.8082,27.9662,178418,0
+AFYA.US,D,20200113,000000,27.6799,28.8053,26.673,27.137,304864,0
+AFYA.US,D,20200114,000000,27.137,27.137,26.7816,26.9494,167709,0
+AFYA.US,D,20200115,000000,28.0452,28.2327,26.9494,27.907,350256,0
+AFYA.US,D,20200116,000000,28.0057,28.1834,27.7885,28.0254,299645,0
+AFYA.US,D,20200117,000000,28.2722,28.5782,27.9499,28.3808,514723,0
+AFYA.US,D,20200121,000000,28.5881,29.3482,28.0649,28.7559,441444,0
+AFYA.US,D,20200122,000000,28.6473,29.1757,28.2327,28.6572,157200,0
+AFYA.US,D,20200123,000000,28.7164,29.2001,27.8029,28.5585,63086.1,0
+AFYA.US,D,20200124,000000,28.7263,28.7263,27.8379,28.4795,143287,0
+AFYA.US,D,20200127,000000,28.3018,28.6868,27.67,28.4499,88425.5,0
+AFYA.US,D,20200128,000000,28.5486,28.8744,28.2327,28.5585,59654,0
+AFYA.US,D,20200129,000000,28.4598,28.904,28.4499,28.7263,111417,0
+AFYA.US,D,20200130,000000,28.4598,29.8418,28.3709,29.595,105696,0
+AFYA.US,D,20200131,000000,29.5851,30.5822,28.6671,29.4765,123366,0
+AFYA.US,D,20200203,000000,29.8813,30.5624,29.2791,29.8122,289927,0
+AFYA.US,D,20200204,000000,29.9504,30.1626,28.8645,29.753,85076.5,0
+AFYA.US,D,20200205,000000,29.4765,29.4765,26.4953,27.0975,786238,0
+AFYA.US,D,20200206,000000,27.0087,28.3907,27.0087,27.6503,336449,0
+AFYA.US,D,20200207,000000,26.9494,27.3542,26.6039,27.0679,2429970,0
+AFYA.US,D,20200210,000000,26.9692,26.9692,26.5151,26.831,1211759,0
+AFYA.US,D,20200211,000000,26.9395,27.2949,26.6138,26.979,852174,0
+AFYA.US,D,20200212,000000,26.7717,27.3838,26.6272,27.1074,568276,0
+AFYA.US,D,20200213,000000,26.9988,27.3443,26.7322,27.2258,147432,0
+AFYA.US,D,20200214,000000,27.0383,27.3443,26.7026,26.7026,293568,0
+AFYA.US,D,20200218,000000,26.5743,26.8471,25.5873,26.1893,333497,0
+AFYA.US,D,20200219,000000,26.2683,26.5447,25.903,26.1103,313013,0
+AFYA.US,D,20200220,000000,25.9129,26.6335,25.8142,26.1103,441874,0
+AFYA.US,D,20200221,000000,26.1005,27.7984,25.8833,26.4558,792902,0
+AFYA.US,D,20200224,000000,26.1202,26.6928,25.0245,25.7155,736739,0
+AFYA.US,D,20200225,000000,25.9721,26.061,24.6104,24.985,299320,0
+AFYA.US,D,20200226,000000,24.9554,25.1923,24.0077,24.3335,589664,0
+AFYA.US,D,20200227,000000,23.7905,24.6888,22.9119,24.3236,475492,0
+AFYA.US,D,20200228,000000,24.0472,24.3137,22.675,23.4746,1034658,0
+AFYA.US,D,20200302,000000,23.6819,24.7283,23.5437,24.3828,547751,0
+AFYA.US,D,20200303,000000,24.6493,25.291,24.2742,24.8073,704474,0
+AFYA.US,D,20200304,000000,25.1133,25.7253,24.6,25.3798,272980,0
+AFYA.US,D,20200305,000000,25.1034,25.6217,24.0077,24.0669,447001,0
+AFYA.US,D,20200306,000000,23.6128,24.0867,22.4381,22.8527,417640,0
+AFYA.US,D,20200309,000000,21.905,21.905,19.0818,21.1054,751529,0
+AFYA.US,D,20200310,000000,21.6286,22.3295,20.3157,21.1153,538200,0
+AFYA.US,D,20200311,000000,20.6514,20.7402,18.4302,18.6968,333060,0
+AFYA.US,D,20200312,000000,17.2457,17.601,14.5507,16.7619,816311,0
+AFYA.US,D,20200313,000000,17.9465,21.214,16.1697,18.7856,814689,0
+AFYA.US,D,20200316,000000,17.4924,19.2397,16.7027,16.9989,367944,0
+AFYA.US,D,20200317,000000,17.2555,20.5625,15.528,19.753,394911,0
+AFYA.US,D,20200318,000000,18.4895,19.4766,14.7975,15.1134,342624,0
+AFYA.US,D,20200319,000000,14.9258,17.601,14.9258,16.4559,229359,0
+AFYA.US,D,20200320,000000,17.5319,18.5092,14.5408,14.8765,263696,0
+AFYA.US,D,20200323,000000,14.8172,15.7512,13.8005,13.8103,167569,0
+AFYA.US,D,20200324,000000,14.5606,16.5843,14.1262,16.3473,486342,0
+AFYA.US,D,20200325,000000,16.4658,19.0916,16.4164,17.759,159229,0
+AFYA.US,D,20200326,000000,18.144,19.2052,17.8774,18.4302,222155,0
+AFYA.US,D,20200327,000000,16.8705,20.8981,16.8705,18.9041,770928,0
+AFYA.US,D,20200330,000000,18.8942,20.4144,17.9465,19.447,335969,0
+AFYA.US,D,20200331,000000,19.2397,21.0956,18.371,18.8152,414458,0
+AFYA.US,D,20200401,000000,19.062,19.062,17.1075,17.7195,176437,0
+AFYA.US,D,20200402,000000,17.4924,18.9238,16.0142,18.6869,184625,0
+AFYA.US,D,20200403,000000,18.6573,18.7313,17.0186,17.8676,219681,0
+AFYA.US,D,20200406,000000,18.5586,19.1311,16.8014,18.9238,404464,0
+AFYA.US,D,20200407,000000,19.8123,22.7935,19.2595,21.1449,495214,0
+AFYA.US,D,20200408,000000,21.3029,21.3029,19.3483,20.908,403896,0
+AFYA.US,D,20200409,000000,21.2042,21.8458,19.8123,20.4243,286477,0
+AFYA.US,D,20200413,000000,20.3552,20.8093,18.7758,19.3384,224506,0
+AFYA.US,D,20200414,000000,19.5852,21.7175,18.5684,19.1311,246821,0
+AFYA.US,D,20200415,000000,18.6079,19.3977,17.9169,18.2427,263977,0
+AFYA.US,D,20200416,000000,18.3611,19.5161,17.8626,19.3384,511543,0
+AFYA.US,D,20200417,000000,19.8912,20.5329,17.9959,18.3809,437585,0
+AFYA.US,D,20200420,000000,18.2822,18.5783,17.7294,18.4204,441052,0
+AFYA.US,D,20200421,000000,18.0156,18.5882,17.5418,18.4204,165483,0
+AFYA.US,D,20200422,000000,18.8054,19.1193,18.1662,18.7955,306090,0
+AFYA.US,D,20200423,000000,18.8646,19.3384,17.9613,18.292,370672,0
+AFYA.US,D,20200424,000000,18.2427,18.8547,15.9921,17.0285,296237,0
+AFYA.US,D,20200427,000000,17.1766,18.6918,16.7916,18.2131,131872,0
+AFYA.US,D,20200428,000000,18.4204,21.2831,18.4204,20.7007,470190,0
+AFYA.US,D,20200429,000000,20.9771,22.1025,20.9771,21.5892,454413,0
+AFYA.US,D,20200430,000000,21.293,21.8458,20.6365,21.4608,159583,0
+AFYA.US,D,20200501,000000,20.9771,21.2812,19.6148,19.99,151828,0
+AFYA.US,D,20200504,000000,19.7432,20.829,19.3489,20.5724,98032.9,0
+AFYA.US,D,20200505,000000,20.7896,21.2634,20.0591,20.4046,206780,0
+AFYA.US,D,20200506,000000,20.6316,21.6286,20.4737,21.1943,338617,0
+AFYA.US,D,20200507,000000,21.2239,21.4509,19.4371,20.4243,293102,0
+AFYA.US,D,20200508,000000,20.7303,21.1745,20.1604,21.1252,282694,0
+AFYA.US,D,20200511,000000,21.0758,21.7668,21.0265,21.3325,184480,0
+AFYA.US,D,20200512,000000,21.3325,21.7866,20.7205,20.7205,64854.8,0
+AFYA.US,D,20200513,000000,20.7896,21.0067,18.9337,19.1509,229489,0
+AFYA.US,D,20200514,000000,18.7461,19.9209,18.7461,19.5359,296149,0
+AFYA.US,D,20200515,000000,19.2891,19.8616,19.141,19.6543,142518,0
+AFYA.US,D,20200518,000000,20.2367,21.1351,19.6543,19.8024,130995,0
+AFYA.US,D,20200519,000000,19.6148,20.3552,19.22,19.2496,195227,0
+AFYA.US,D,20200520,000000,17.5813,19.3384,17.0581,17.4332,921702,0
+AFYA.US,D,20200521,000000,17.3839,17.986,16.9594,17.6701,317966,0
+AFYA.US,D,20200522,000000,17.6208,17.6701,16.7027,16.7718,476921,0
+AFYA.US,D,20200526,000000,17.295,17.6405,16.6336,17.0285,560037,0
+AFYA.US,D,20200527,000000,17.0778,17.8873,16.8193,17.8182,638493,0
+AFYA.US,D,20200528,000000,17.9367,18.7461,17.369,18.6079,313997,0
+AFYA.US,D,20200529,000000,19.8419,22.0531,18.8843,19.3977,902216,0
+AFYA.US,D,20200601,000000,19.6148,20.4342,18.9732,19.2496,363246,0
+AFYA.US,D,20200602,000000,19.4273,19.7629,18.7856,19.5852,546174,0
+AFYA.US,D,20200603,000000,20.523,21.678,19.3325,20.8192,693803,0
+AFYA.US,D,20200604,000000,20.7501,20.8883,19.5359,20.7303,169067,0
+AFYA.US,D,20200605,000000,20.7994,21.1844,20.1874,20.4144,219771,0
+AFYA.US,D,20200608,000000,20.602,20.7402,19.9505,20.7402,122978,0
+AFYA.US,D,20200609,000000,20.3848,21.6681,20.138,21.6583,540277,0
+AFYA.US,D,20200610,000000,21.7224,22.2604,20.7501,22.0729,346110,0
+AFYA.US,D,20200611,000000,21.4312,21.9544,20.5033,21.6385,560890,0
+AFYA.US,D,20200612,000000,21.905,22.9317,21.6089,22.7836,750743,0
+AFYA.US,D,20200615,000000,22.3394,22.4677,21.678,22.2505,293784,0
+AFYA.US,D,20200616,000000,22.8034,22.8132,22.1123,22.6257,348031,0
+AFYA.US,D,20200617,000000,22.675,23.603,22.3394,23.4549,449899,0
+AFYA.US,D,20200618,000000,23.3364,23.8399,22.7244,23.2081,382833,0
+AFYA.US,D,20200619,000000,23.3858,23.9781,23.1686,23.8991,393593,0
+AFYA.US,D,20200622,000000,23.8892,24.1261,23.2081,23.5042,376106,0
+AFYA.US,D,20200623,000000,23.6721,24.2446,23.366,23.8596,247620,0
+AFYA.US,D,20200624,000000,23.6326,23.7905,22.9317,23.0107,415734,0
+AFYA.US,D,20200625,000000,22.9119,23.6622,22.29,23.06,358439,0
+AFYA.US,D,20200626,000000,22.8428,22.8428,22.0827,22.5072,258124,0
+AFYA.US,D,20200629,000000,22.5467,22.7046,22.2111,22.369,81631.2,0
+AFYA.US,D,20200630,000000,22.3591,23.3512,22.1716,23.139,199865,0
+AFYA.US,D,20200701,000000,23.1587,23.213,22.2407,22.6849,344696,0
+AFYA.US,D,20200702,000000,22.981,23.3759,22.4973,23.0995,134140,0
+AFYA.US,D,20200706,000000,23.1587,24.5309,23.1291,24.1755,92775.3,0
+AFYA.US,D,20200707,000000,23.9978,24.0373,23.3068,23.8399,239327,0
+AFYA.US,D,20200708,000000,23.8794,24.2644,23.2871,24.0077,239263,0
+AFYA.US,D,20200709,000000,24.1064,24.1064,23.7806,24.0373,203798,0
+AFYA.US,D,20200710,000000,23.9188,23.9188,22.6553,22.8034,131210,0
+AFYA.US,D,20200713,000000,22.9416,22.9416,22.2999,22.4875,226180,0
+AFYA.US,D,20200714,000000,22.3394,22.7343,21.6484,22.6257,115687,0
+AFYA.US,D,20200715,000000,22.9218,23.1341,22.4085,22.4677,201407,0
+AFYA.US,D,20200716,000000,22.3295,22.7096,22.0136,22.1913,130262,0
+AFYA.US,D,20200717,000000,22.1321,22.9909,22.1321,22.6948,111813,0
+AFYA.US,D,20200720,000000,22.8428,23.6326,22.4677,23.3957,61902.9,0
+AFYA.US,D,20200721,000000,23.5339,27.7589,23.5339,26.5348,577304,0
+AFYA.US,D,20200722,000000,26.5348,26.7322,25.2713,25.8932,134308,0
+AFYA.US,D,20200723,000000,25.7056,26.1005,25.5674,25.9228,144093,0
+AFYA.US,D,20200724,000000,25.6365,25.7796,24.521,24.9751,135673,0
+AFYA.US,D,20200727,000000,24.8961,25.4489,24.2742,24.7481,133076,0
+AFYA.US,D,20200728,000000,24.6987,24.6987,24.0176,24.2841,114547,0
+AFYA.US,D,20200729,000000,24.3137,25.6908,24.2693,25.5279,218655,0
+AFYA.US,D,20200730,000000,25.3404,26.2485,25.2811,25.8734,143807,0
+AFYA.US,D,20200731,000000,25.9919,26.3078,25.5773,25.8142,140121,0
+AFYA.US,D,20200803,000000,25.8043,25.8833,25.3107,25.4884,159890,0
+AFYA.US,D,20200804,000000,25.3107,25.7747,24.8566,25.291,90105.1,0
+AFYA.US,D,20200805,000000,25.3996,26.2485,25.3996,26.1992,171074,0
+AFYA.US,D,20200806,000000,26.1498,26.8013,25.8932,26.5348,130467,0
+AFYA.US,D,20200807,000000,26.3176,26.5842,25.9543,26.3966,45944,0
+AFYA.US,D,20200810,000000,26.446,26.9395,25.5871,26.0709,80045.9,0
+AFYA.US,D,20200811,000000,26.1794,26.6533,25.4786,25.4983,110072,0
+AFYA.US,D,20200812,000000,25.6266,25.6266,24.2841,25.2022,84737.1,0
+AFYA.US,D,20200813,000000,25.212,26.9001,25.212,25.597,159847,0
+AFYA.US,D,20200814,000000,25.5575,26.0116,25.1627,25.5871,206656,0
+AFYA.US,D,20200817,000000,25.676,25.9376,24.4322,24.4322,93548.3,0
+AFYA.US,D,20200818,000000,24.5013,24.8663,24.3285,24.6395,85497.9,0
+AFYA.US,D,20200819,000000,24.4124,25.3206,23.9781,24.7086,53180.9,0
+AFYA.US,D,20200820,000000,24.679,24.7481,24.1656,24.3532,261228,0
+AFYA.US,D,20200821,000000,24.4519,24.5704,23.9583,24.1261,119139,0
+AFYA.US,D,20200824,000000,24.215,24.215,23.5339,23.7905,98194.9,0
+AFYA.US,D,20200825,000000,23.7313,24.0965,23.6128,23.909,109425,0
+AFYA.US,D,20200826,000000,24.0373,24.0373,23.1587,23.2969,86355.9,0
+AFYA.US,D,20200827,000000,23.3364,23.6918,22.7244,22.9514,217124,0
+AFYA.US,D,20200828,000000,24.5408,25.7155,23.1724,25.0738,341897,0
+AFYA.US,D,20200831,000000,25.0738,25.8635,24.7777,25.2416,180211,0
+AFYA.US,D,20200901,000000,25.3305,25.3305,23.218,25.1528,149118,0
+AFYA.US,D,20200902,000000,25.1627,25.3848,24.5358,24.7086,170807,0
+AFYA.US,D,20200903,000000,24.5901,25.1528,24.1854,24.9356,195689,0
+AFYA.US,D,20200904,000000,25.1725,25.1908,23.0205,24.5309,239532,0
+AFYA.US,D,20200908,000000,24.2841,25.3009,23.8399,25.1528,85805.8,0
+AFYA.US,D,20200909,000000,25.3996,26.2979,25.0837,25.6069,148289,0
+AFYA.US,D,20200910,000000,25.6464,26.061,25.4292,25.6661,149553,0
+AFYA.US,D,20200911,000000,25.9524,26.6335,24.3236,24.8961,245203,0
+AFYA.US,D,20200914,000000,24.8468,25.903,24.8073,25.8241,71197.2,0
+AFYA.US,D,20200915,000000,26.2979,27.3739,25.6464,26.2683,427615,0
+AFYA.US,D,20200916,000000,26.0807,26.4805,24.5111,25.1034,371885,0
+AFYA.US,D,20200917,000000,24.6493,24.7283,23.6721,24.1459,171583,0
+AFYA.US,D,20200918,000000,24.136,24.4124,23.0304,23.5536,335683,0
+AFYA.US,D,20200921,000000,23.1094,24.057,22.9169,24.057,168434,0
+AFYA.US,D,20200922,000000,24.215,25.291,23.9287,25.1429,257759,0
+AFYA.US,D,20200923,000000,25.3305,25.6562,24.442,24.6395,292145,0
+AFYA.US,D,20200924,000000,24.8369,26.1103,24.3729,25.3009,276858,0
+AFYA.US,D,20200925,000000,25.3009,25.6661,24.6888,25.6168,120251,0
+AFYA.US,D,20200928,000000,27.1469,28.2229,26.2041,26.6533,343568,0
+AFYA.US,D,20200929,000000,26.5052,26.673,25.7254,26.5447,251280,0
+AFYA.US,D,20200930,000000,26.673,27.0185,26.3769,26.8902,225865,0
+AFYA.US,D,20201001,000000,26.979,26.984,26.2584,26.5842,84087.8,0
+AFYA.US,D,20201002,000000,26.3078,26.752,25.903,26.367,153390,0
+AFYA.US,D,20201005,000000,26.5249,27.216,26.1597,27.0975,111806,0
+AFYA.US,D,20201006,000000,27.1074,27.5022,25.982,26.2782,110140,0
+AFYA.US,D,20201007,000000,26.4065,26.5447,25.1528,26.2584,143202,0
+AFYA.US,D,20201008,000000,26.1498,26.4164,25.4786,26.0906,126123,0
+AFYA.US,D,20201009,000000,26.0511,26.293,25.3996,25.5773,142376,0
+AFYA.US,D,20201012,000000,25.8537,26.1597,25.3009,25.5279,257152,0
+AFYA.US,D,20201013,000000,25.5575,26.6483,24.6099,25.5871,340150,0
+AFYA.US,D,20201014,000000,25.8142,27.4529,25.4786,27.2357,240499,0
+AFYA.US,D,20201015,000000,27.1666,27.7194,26.6335,27.6898,306747,0
+AFYA.US,D,20201016,000000,28.6424,28.6424,26.5151,26.5151,351034,0
+AFYA.US,D,20201019,000000,25.2318,25.5328,23.8794,24.5605,349871,0
+AFYA.US,D,20201020,000000,24.8566,25.5477,24.4322,24.8764,266650,0
+AFYA.US,D,20201021,000000,24.9948,25.8438,24.8566,25.1725,148274,0
+AFYA.US,D,20201022,000000,25.2219,25.3552,24.5556,24.9257,105087,0
+AFYA.US,D,20201023,000000,24.9652,26.0363,24.7993,26.0314,109138,0
+AFYA.US,D,20201026,000000,25.7944,26.0511,25.2861,25.5871,149563,0
+AFYA.US,D,20201027,000000,25.597,25.8537,24.0768,24.6987,142387,0
+AFYA.US,D,20201028,000000,24.3137,24.6888,23.218,23.5635,207291,0
+AFYA.US,D,20201029,000000,23.5437,23.8695,22.9712,23.6819,59956.9,0
+AFYA.US,D,20201030,000000,23.4549,24.2841,22.9713,23.6918,150581,0
+AFYA.US,D,20201102,000000,23.9879,24.8073,23.5635,23.9485,110253,0
+AFYA.US,D,20201103,000000,24.1755,25.2119,23.8201,24.5605,68512.8,0
+AFYA.US,D,20201104,000000,24.679,25.597,23.9978,24.9652,75600.8,0
+AFYA.US,D,20201105,000000,25.37,27.1172,24.7974,26.2584,97241.7,0
+AFYA.US,D,20201106,000000,26.14,26.6533,25.6661,25.755,74577.7,0
+AFYA.US,D,20201109,000000,26.6434,27.2456,25.5773,26.2979,107879,0
+AFYA.US,D,20201110,000000,26.446,28.5684,25.2515,26.3078,150483,0
+AFYA.US,D,20201111,000000,26.4657,28.0452,26.4657,27.5417,417320,0
+AFYA.US,D,20201112,000000,27.5713,27.7194,26.7421,26.752,159945,0
+AFYA.US,D,20201113,000000,26.9692,27.9662,26.3571,26.8211,176253,0
+AFYA.US,D,20201116,000000,26.8803,27.3838,26.6335,26.8951,104473,0
+AFYA.US,D,20201117,000000,26.9001,27.3344,26.061,27.0481,108501,0
+AFYA.US,D,20201118,000000,27.058,28.065,26.673,27.443,233616,0
+AFYA.US,D,20201119,000000,27.4134,27.443,26.3078,27.058,202726,0
+AFYA.US,D,20201120,000000,27.0679,27.5713,26.4855,27.3443,246449,0
+AFYA.US,D,20201123,000000,27.3443,27.6602,26.8606,27.3739,84766.5,0
+AFYA.US,D,20201124,000000,27.4627,28.0748,27.1765,27.9563,230982,0
+AFYA.US,D,20201125,000000,27.9168,28.0254,26.3176,26.9494,160550,0
+AFYA.US,D,20201127,000000,27.1863,27.5911,26.6533,27.4331,54141.2,0
+AFYA.US,D,20201130,000000,27.3147,27.9267,25.7648,26.1794,465038,0
+AFYA.US,D,20201201,000000,26.5447,26.8902,25.2515,25.6168,290953,0
+AFYA.US,D,20201202,000000,25.6661,25.9721,24.8961,25.1627,203234,0
+AFYA.US,D,20201203,000000,25.291,25.4687,24.8468,25.0541,250699,0
+AFYA.US,D,20201204,000000,24.9652,26.831,24.5506,24.9751,201992,0
+AFYA.US,D,20201207,000000,24.9257,25.2367,24.0472,24.0472,99865.4,0
+AFYA.US,D,20201208,000000,24.0867,24.5013,23.3463,24.4519,410590,0
+AFYA.US,D,20201209,000000,24.5408,25.3206,23.7609,24.2249,212195,0
+AFYA.US,D,20201210,000000,24.1755,24.6691,23.9287,24.1854,186250,0
+AFYA.US,D,20201211,000000,24.0867,24.6691,23.1785,23.445,316561,0
+AFYA.US,D,20201214,000000,23.5931,23.8152,22.6355,22.754,236780,0
+AFYA.US,D,20201215,000000,22.8231,22.9613,21.3809,22.7343,1123677,0
+AFYA.US,D,20201216,000000,22.6158,23.603,21.9149,23.2476,633779,0
+AFYA.US,D,20201217,000000,23.4351,23.9978,23.1785,23.4351,459264,0
+AFYA.US,D,20201218,000000,23.5141,24.2841,23.3858,23.8497,321990,0
+AFYA.US,D,20201221,000000,23.7708,23.7862,23.2871,23.603,116578,0
+AFYA.US,D,20201222,000000,23.8497,24.1854,23.5192,23.9386,204701,0
+AFYA.US,D,20201223,000000,23.9879,24.2644,23.7313,24.1656,118531,0
+AFYA.US,D,20201224,000000,24.7382,25.6266,23.9288,25.1232,192593,0
+AFYA.US,D,20201228,000000,25.2614,25.6661,24.7481,24.8369,118381,0
+AFYA.US,D,20201229,000000,24.8961,25.4292,24.5506,24.6395,98449.2,0
+AFYA.US,D,20201230,000000,24.6395,25.37,24.4815,24.7875,120352,0
+AFYA.US,D,20201231,000000,24.8961,25.1528,24.4815,24.9751,110348,0
+AFYA.US,D,20210104,000000,25.2219,25.2219,23.909,24.1952,87299,0
+AFYA.US,D,20210105,000000,24.3729,24.9751,23.83,24.6099,86548.4,0
+AFYA.US,D,20210106,000000,24.5901,25.7451,24.4618,24.906,290892,0
+AFYA.US,D,20210107,000000,24.8468,25.6266,24.6,24.8073,118955,0
+AFYA.US,D,20210108,000000,24.9356,25.4687,24.8764,25.1923,196370,0
+AFYA.US,D,20210111,000000,25.0936,25.2416,23.9188,24.3038,382790,0
+AFYA.US,D,20210112,000000,24.5111,24.5111,23.8004,24.1558,175485,0
+AFYA.US,D,20210113,000000,24.2051,24.2051,23.751,23.9386,176472,0
+AFYA.US,D,20210114,000000,24.1261,24.4322,22.833,23.2476,240976,0
+AFYA.US,D,20210115,000000,23.139,23.714,22.7836,23.4253,271891,0
+AFYA.US,D,20210119,000000,23.603,23.8596,22.8626,23.4351,346599,0
+AFYA.US,D,20210120,000000,23.6424,23.8349,23.1982,23.4055,111154,0
+AFYA.US,D,20210121,000000,23.4746,24.442,23.3957,23.6424,477302,0
+AFYA.US,D,20210122,000000,23.6424,23.6424,22.754,23.1686,241630,0
+AFYA.US,D,20210125,000000,23.3364,23.6889,23.0205,23.2476,175911,0
+AFYA.US,D,20210126,000000,23.4154,23.909,22.6257,23.0896,340069,0
+AFYA.US,D,20210127,000000,22.8823,23.06,22.3591,22.5072,216644,0
+AFYA.US,D,20210128,000000,22.5467,22.9366,22.0038,22.5171,359760,0
+AFYA.US,D,20210129,000000,22.2456,22.6553,21.7175,21.9149,288126,0
+AFYA.US,D,20210201,000000,22.0926,23.524,22.0926,22.9909,471856,0
+AFYA.US,D,20210202,000000,23.0008,23.6721,23.0008,23.218,81918.9,0
+AFYA.US,D,20210203,000000,23.7905,23.7905,22.6257,22.6257,239386,0
+AFYA.US,D,20210204,000000,25.3996,25.3996,23.1785,23.4648,732972,0
+AFYA.US,D,20210205,000000,23.4845,25.0936,23.4845,24.5309,342382,0
+AFYA.US,D,20210208,000000,24.5704,24.5802,23.3463,23.4746,326849,0
+AFYA.US,D,20210209,000000,23.366,24.0324,23.0299,23.5536,107068,0
+AFYA.US,D,20210210,000000,23.4944,23.6819,23.0094,23.3858,142043,0
+AFYA.US,D,20210211,000000,23.3858,23.5437,22.6257,23.3266,185731,0
+AFYA.US,D,20210212,000000,23.3463,23.9781,23.0699,23.3364,127797,0
+AFYA.US,D,20210216,000000,23.2969,23.6819,22.9712,23.3463,246210,0
+AFYA.US,D,20210217,000000,23.2673,23.3858,22.8132,23.1686,328733,0
+AFYA.US,D,20210218,000000,23.0304,23.2377,22.8576,22.9514,180344,0
+AFYA.US,D,20210219,000000,23.3759,23.3759,22.6948,22.7639,116414,0
+AFYA.US,D,20210222,000000,22.5467,22.5467,21.6484,22.1913,192428,0
+AFYA.US,D,20210223,000000,22.2111,22.2111,21.757,22.2111,89453.7,0
+AFYA.US,D,20210224,000000,22.1518,22.7046,21.8754,22.29,226282,0
+AFYA.US,D,20210225,000000,22.4282,22.8626,22.0975,22.6948,141157,0
+AFYA.US,D,20210226,000000,22.6948,22.8626,21.9692,22.1321,200654,0
+AFYA.US,D,20210301,000000,22.3591,22.754,21.9643,22.5368,207138,0
+AFYA.US,D,20210302,000000,22.4184,22.5368,21.8656,22.2209,186447,0
+AFYA.US,D,20210303,000000,22.2209,22.2209,21.5783,21.8557,201076,0
+AFYA.US,D,20210304,000000,21.5398,22.1123,21.3424,21.9544,279287,0
+AFYA.US,D,20210305,000000,21.6138,22.1913,21.2733,22.1222,132093,0
+AFYA.US,D,20210308,000000,22.0827,22.2505,20.7797,20.8883,118822,0
+AFYA.US,D,20210309,000000,21.0561,21.3093,20.2071,20.4835,182382,0
+AFYA.US,D,20210310,000000,20.5428,20.5428,19.6444,19.8123,111490,0
+AFYA.US,D,20210311,000000,19.9801,21.1745,19.7629,21.0067,360556,0
+AFYA.US,D,20210312,000000,21.0067,21.7767,20.7106,20.8784,87398.3,0
+AFYA.US,D,20210315,000000,20.9179,21.293,20.4737,21.293,86273.9,0
+AFYA.US,D,20210316,000000,21.3621,21.6583,21.3276,21.4411,147150,0
+AFYA.US,D,20210317,000000,21.3226,21.3325,19.7136,21.1745,235897,0
+AFYA.US,D,20210318,000000,21.1252,21.1252,20.217,20.6217,127390,0
+AFYA.US,D,20210319,000000,20.5823,20.5971,20.0492,20.3749,204080,0
+AFYA.US,D,20210322,000000,20.3651,20.3947,19.7136,19.7432,70366.6,0
+AFYA.US,D,20210323,000000,19.7432,19.9702,19.4273,19.6839,123830,0
+AFYA.US,D,20210324,000000,19.7037,19.9209,18.8251,18.914,158500,0
+AFYA.US,D,20210325,000000,19.0324,19.4668,18.5586,19.4174,97684.4,0
+AFYA.US,D,20210326,000000,19.5951,19.6938,18.3908,19.0916,207208,0
+AFYA.US,D,20210329,000000,19.1213,19.3631,18.6474,19.0916,105375,0
+AFYA.US,D,20210330,000000,18.9929,19.141,18.5191,18.756,171682,0
+AFYA.US,D,20210331,000000,18.8942,19.2052,18.2427,18.3513,455338,0
+AFYA.US,D,20210401,000000,18.6326,19.3532,18.292,19.2496,241772,0
+AFYA.US,D,20210405,000000,19.3582,19.4174,18.7363,19.3483,131153,0
+AFYA.US,D,20210406,000000,19.447,20.2565,19.3779,20.217,126762,0
+AFYA.US,D,20210407,000000,20.1479,20.4046,19.6741,20.3157,244745,0
+AFYA.US,D,20210408,000000,20.3552,20.9278,20.0097,20.7896,156142,0
+AFYA.US,D,20210409,000000,20.5329,21.6879,20.3108,21.5892,267067,0
+AFYA.US,D,20210412,000000,21.4213,22.2111,21.4213,21.8162,209711,0
+AFYA.US,D,20210413,000000,21.9248,21.9248,21.2635,21.757,186358,0
+AFYA.US,D,20210414,000000,21.7767,21.7767,21.0363,21.2535,232322,0
+AFYA.US,D,20210415,000000,22.1617,23.0008,21.9149,22.7343,381955,0
+AFYA.US,D,20210416,000000,22.8922,24.2841,22.7639,23.5141,325138,0
+AFYA.US,D,20210419,000000,23.5931,23.8991,23.1192,23.2969,175873,0
+AFYA.US,D,20210420,000000,23.2081,23.4351,22.5467,22.8132,200813,0
+AFYA.US,D,20210421,000000,22.8725,22.8725,21.8458,22.2012,175878,0
+AFYA.US,D,20210422,000000,22.2111,22.5171,21.7323,21.7767,379971,0
+AFYA.US,D,20210423,000000,22.0383,22.0383,21.3917,21.7372,92242.5,0
+AFYA.US,D,20210426,000000,21.6977,21.7767,21.372,21.5299,104873,0
+AFYA.US,D,20210427,000000,21.7471,25.0837,21.7471,23.8991,976208,0
+AFYA.US,D,20210428,000000,24.136,25.0738,23.6622,23.6721,174213,0
+AFYA.US,D,20210429,000000,23.1538,24.4618,22.9021,23.1785,232716,0
+AFYA.US,D,20210430,000000,22.9119,23.0353,21.9149,22.1222,382076,0
+AFYA.US,D,20210503,000000,22.1123,22.2703,21.1943,21.5398,275393,0
+AFYA.US,D,20210504,000000,21.3522,21.5595,20.4046,20.908,465294,0
+AFYA.US,D,20210505,000000,20.9969,21.6977,20.6908,20.9672,680764,0
+AFYA.US,D,20210506,000000,21.0265,21.2042,20.6908,21.0561,305621,0
+AFYA.US,D,20210507,000000,21.1351,21.9939,21.0363,21.2733,276446,0
+AFYA.US,D,20210510,000000,21.1844,22.1716,20.8883,22.1716,116297,0
+AFYA.US,D,20210511,000000,21.6336,23.0008,21.6336,22.9514,275326,0
+AFYA.US,D,20210512,000000,22.8231,23.0995,22.3196,22.6454,283460,0
+AFYA.US,D,20210513,000000,22.6652,23.1094,22.5467,22.8725,153323,0
+AFYA.US,D,20210514,000000,22.9317,23.603,22.5566,22.754,184325,0
+AFYA.US,D,20210517,000000,22.6849,23.139,22.142,22.7046,96579.2,0
+AFYA.US,D,20210518,000000,22.754,23.3364,22.754,23.0501,102588,0
+AFYA.US,D,20210519,000000,22.8626,23.2278,22.4184,22.5664,102600,0
+AFYA.US,D,20210520,000000,22.5862,23.2772,22.3295,22.5171,176059,0
+AFYA.US,D,20210521,000000,22.675,22.7737,21.3522,21.5398,356827,0
+AFYA.US,D,20210524,000000,21.7668,21.7668,21.2733,21.3818,180734,0
+AFYA.US,D,20210525,000000,21.5892,21.7372,21.4213,21.4509,426009,0
+AFYA.US,D,20210526,000000,21.4806,21.5694,20.9179,21.3029,200018,0
+AFYA.US,D,20210527,000000,21.3621,22.5072,21.0166,22.3986,172367,0
+AFYA.US,D,20210528,000000,22.9119,23.7461,22.4085,23.1094,233165,0
+AFYA.US,D,20210601,000000,23.2871,23.6128,23.0403,23.2574,95554,0
+AFYA.US,D,20210602,000000,23.4845,25.0837,23.3068,24.7481,311063,0
+AFYA.US,D,20210603,000000,24.5013,25.0837,24.3433,24.8172,280935,0
+AFYA.US,D,20210604,000000,24.9159,25.2022,24.2841,24.2841,89012,0
+AFYA.US,D,20210607,000000,24.2742,24.3532,23.8991,24.2051,48707.4,0
+AFYA.US,D,20210608,000000,24.2841,26.0116,24.2841,25.7352,313249,0
+AFYA.US,D,20210609,000000,25.6661,25.9129,25.443,25.5082,136909,0
+AFYA.US,D,20210610,000000,25.4292,25.6365,24.7875,25.0738,118842,0
+AFYA.US,D,20210611,000000,25.0245,25.3009,24.6,24.9257,136749,0
+AFYA.US,D,20210614,000000,25.0146,25.4786,24.98,25.2713,217822,0
+AFYA.US,D,20210615,000000,25.3798,25.6957,25.1824,25.6957,92317.5,0
+AFYA.US,D,20210616,000000,25.5674,25.8339,25.2416,25.5773,192954,0
+AFYA.US,D,20210617,000000,25.4786,26.1696,25.4392,25.8339,132455,0
+AFYA.US,D,20210618,000000,26.7026,26.7026,25.8043,26.2288,164642,0
+AFYA.US,D,20210621,000000,26.2288,26.5842,26.0067,26.5348,157014,0
+AFYA.US,D,20210622,000000,26.5842,26.8507,26.3769,26.7816,177394,0
+AFYA.US,D,20210623,000000,26.4953,27.8675,26.4953,27.2258,214360,0
+AFYA.US,D,20210624,000000,26.7125,27.6306,26.14,27.4825,139057,0
+AFYA.US,D,20210625,000000,27.443,27.5368,26.4164,26.4558,226185,0
+AFYA.US,D,20210628,000000,26.5052,26.5052,25.676,25.9228,93272.7,0
+AFYA.US,D,20210629,000000,26.1202,26.6829,25.7352,25.7648,69372.8,0
+AFYA.US,D,20210630,000000,25.5575,25.8142,25.1232,25.4489,283582,0
+AFYA.US,D,20210701,000000,25.5378,26.1103,25.2268,25.9919,208825,0
+AFYA.US,D,20210702,000000,26.1103,26.5447,25.7451,26.5052,95670.5,0
+AFYA.US,D,20210706,000000,26.4361,26.7717,26.061,26.4065,169253,0
+AFYA.US,D,20210707,000000,26.4558,26.4558,25.37,25.4292,47584,0
+AFYA.US,D,20210708,000000,25.0047,25.6069,24.3927,24.8665,42152.3,0
+AFYA.US,D,20210709,000000,25.0738,25.5773,24.9257,25.3996,54684.2,0
+AFYA.US,D,20210712,000000,25.37,25.6859,25.0639,25.5279,101815,0
+AFYA.US,D,20210713,000000,25.4983,25.6365,25.1133,25.3996,61662.8,0
+AFYA.US,D,20210714,000000,25.1725,25.4588,23.7412,24.2446,147285,0
+AFYA.US,D,20210715,000000,24.3137,24.906,24.1064,24.8863,145732,0
+AFYA.US,D,20210716,000000,25.0245,25.3305,24.7875,24.985,31123.6,0
+AFYA.US,D,20210719,000000,24.6691,24.7086,24.2742,24.4519,95762.7,0
+AFYA.US,D,20210720,000000,24.5901,24.9751,23.7937,24.8764,120168,0
+AFYA.US,D,20210721,000000,24.4124,24.8468,23.7017,23.8794,125901,0
+AFYA.US,D,20210722,000000,23.83,24.2841,23.4549,23.4746,92163.5,0
+AFYA.US,D,20210723,000000,23.218,24.0768,22.8132,22.9416,119719,0
+AFYA.US,D,20210726,000000,23.1587,23.3068,22.1518,22.4282,105368,0
+AFYA.US,D,20210727,000000,22.2703,22.675,21.7175,22.5862,410496,0
+AFYA.US,D,20210728,000000,22.754,23.524,22.6158,23.524,149379,0
+AFYA.US,D,20210729,000000,23.4845,23.9583,23.2772,23.5832,84125.3,0
+AFYA.US,D,20210730,000000,23.4944,23.8596,22.6059,22.7046,88414.3,0
+AFYA.US,D,20210802,000000,22.9613,23.6819,22.7441,23.3364,87688,0
+AFYA.US,D,20210803,000000,23.4253,23.8794,22.9021,23.8794,160144,0
+AFYA.US,D,20210804,000000,23.7609,24.2446,23.5931,23.9583,70454.7,0
+AFYA.US,D,20210805,000000,23.9781,24.7481,23.5635,23.7708,52860.8,0
+AFYA.US,D,20210806,000000,23.8004,24.0521,22.8922,22.9218,50610.9,0
+AFYA.US,D,20210809,000000,22.8132,23.4944,22.7145,23.3068,53170.8,0
+AFYA.US,D,20210810,000000,23.2574,23.603,22.9218,23.1883,138938,0
+AFYA.US,D,20210811,000000,23.2081,23.4055,22.4184,22.5664,128397,0
+AFYA.US,D,20210812,000000,22.6355,22.7244,22.1222,22.5072,231610,0
+AFYA.US,D,20210813,000000,22.5664,22.9416,21.6089,22.2111,173806,0
+AFYA.US,D,20210816,000000,22.1123,22.1123,20.6908,20.7501,120534,0
+AFYA.US,D,20210817,000000,20.5625,20.6316,19.9801,20.1084,186395,0
+AFYA.US,D,20210818,000000,20.1084,20.4638,19.3582,19.7925,268572,0
+AFYA.US,D,20210819,000000,19.6938,20.0689,19.062,20.0591,226380,0
+AFYA.US,D,20210820,000000,21.7175,21.7175,19.6741,19.832,118983,0
+AFYA.US,D,20210823,000000,19.9011,20.0591,19.3384,19.7432,105448,0
+AFYA.US,D,20210824,000000,19.9307,20.9278,19.911,20.602,154366,0
+AFYA.US,D,20210825,000000,20.1479,21.0561,20.1479,20.9278,77112.2,0
+AFYA.US,D,20210826,000000,21.0561,21.2042,20.4342,20.6908,137988,0
+AFYA.US,D,20210827,000000,19.3878,20.8883,19.2249,20.7106,183252,0
+AFYA.US,D,20210830,000000,20.8981,21.1153,20.4687,20.6316,140337,0
+AFYA.US,D,20210831,000000,20.7007,21.3917,20.7007,21.3029,71554.8,0
+AFYA.US,D,20210901,000000,21.293,22.1321,21.293,21.4707,58799,0
+AFYA.US,D,20210902,000000,21.5595,21.8507,21.293,21.7274,157112,0
+AFYA.US,D,20210903,000000,21.678,22.3394,21.5643,21.7767,98532.3,0
+AFYA.US,D,20210907,000000,21.7866,22.2802,21.6977,22.1716,48829,0
+AFYA.US,D,20210908,000000,22.2111,22.4381,21.6286,21.7175,107499,0
+AFYA.US,D,20210909,000000,21.6681,22.3789,21.5793,22.2111,93487.5,0
+AFYA.US,D,20210910,000000,22.2111,22.2802,20.6514,21.678,43498.5,0
+AFYA.US,D,20210913,000000,21.7471,22.1114,21.4904,22.0334,35315.5,0
+AFYA.US,D,20210914,000000,22.0926,22.5072,21.8656,22.0926,79961.8,0
+AFYA.US,D,20210915,000000,22.1222,22.4381,21.6385,21.6583,122578,0
+AFYA.US,D,20210916,000000,21.5003,21.8853,20.8488,20.9969,263722,0
+AFYA.US,D,20210917,000000,21.1351,21.8754,21.0265,21.7767,150159,0
+AFYA.US,D,20210920,000000,21.4016,21.4016,20.3947,20.8488,131591,0
+AFYA.US,D,20210921,000000,20.9475,21.2338,20.7501,21.1449,67794.5,0
+AFYA.US,D,20210922,000000,21.0906,21.3572,20.9312,21.1647,58926.7,0
+AFYA.US,D,20210923,000000,21.2831,21.2831,19.1706,20.1874,285969,0
+AFYA.US,D,20210924,000000,20.1183,20.4243,19.6346,20.3157,104848,0
+AFYA.US,D,20210927,000000,20.1874,20.4342,19.3187,19.8123,132664,0
+AFYA.US,D,20210928,000000,19.5359,19.6642,18.2822,18.3611,87655.6,0
+AFYA.US,D,20210929,000000,18.4697,19.3384,18.4302,19.0522,137138,0
+AFYA.US,D,20210930,000000,19.2002,19.6839,19.0818,19.4865,106547,0
+AFYA.US,D,20211001,000000,19.4964,19.6247,19.1114,19.1311,90720,0
+AFYA.US,D,20211004,000000,19.1015,19.3977,18.2032,18.4697,84404.9,0
+AFYA.US,D,20211005,000000,18.4993,19.0127,18.4993,18.9534,38827.6,0
+AFYA.US,D,20211006,000000,18.7856,19.0522,18.5092,18.8054,66061.3,0
+AFYA.US,D,20211007,000000,18.9436,19.5161,18.7955,19.1805,147036,0
+AFYA.US,D,20211008,000000,19.3088,19.4273,18.835,18.9534,81071,0
+AFYA.US,D,20211011,000000,19.368,19.5507,18.6079,18.6079,79904.1,0
+AFYA.US,D,20211012,000000,18.756,19.0719,18.5882,18.9534,143634,0
+AFYA.US,D,20211013,000000,19.0719,20.296,18.8745,19.4371,155162,0
+AFYA.US,D,20211014,000000,19.4371,19.5951,19.2101,19.4569,59078.6,0
+AFYA.US,D,20211015,000000,19.4273,20.1479,19.4273,19.7037,41252.7,0
+AFYA.US,D,20211018,000000,19.7037,19.7136,18.8794,19.3187,94996.9,0
+AFYA.US,D,20211019,000000,19.3582,19.5161,18.7856,18.7856,50783.1,0
+AFYA.US,D,20211020,000000,18.9633,18.9633,17.8774,17.986,103164,0
+AFYA.US,D,20211021,000000,17.9465,18.2723,17.6208,17.9367,92725.7,0
+AFYA.US,D,20211022,000000,17.9564,17.9564,17.0581,17.1766,96303.7,0
+AFYA.US,D,20211025,000000,17.3641,17.3641,16.5843,16.8903,74651.6,0
+AFYA.US,D,20211026,000000,16.8607,16.8607,16.5448,16.7718,61862.4,0
+AFYA.US,D,20211027,000000,17.1173,17.1173,16.5349,16.7027,73021.7,0
+AFYA.US,D,20211028,000000,17.0482,17.8676,16.6435,17.5122,90357.3,0
+AFYA.US,D,20211029,000000,17.3937,17.5714,16.9495,17.2259,110393,0
+AFYA.US,D,20211101,000000,17.1766,17.295,16.9396,17.0482,109687,0
+AFYA.US,D,20211102,000000,17.0482,17.4085,15.9426,16.1598,254154,0
+AFYA.US,D,20211103,000000,16.0117,16.8261,16.0117,16.6139,174280,0
+AFYA.US,D,20211104,000000,16.5843,16.9001,16.2684,16.4954,74750.9,0
+AFYA.US,D,20211105,000000,16.525,16.5793,15.913,16.0315,80820.8,0
+AFYA.US,D,20211108,000000,16.0315,16.2486,15.8044,16.0709,89685.7,0
+AFYA.US,D,20211109,000000,16.2684,16.3967,15.6563,15.6761,268204,0
+AFYA.US,D,20211110,000000,15.7254,16.1697,15.5604,15.7353,152797,0
+AFYA.US,D,20211111,000000,15.834,15.834,15.3602,15.3602,50430.6,0
+AFYA.US,D,20211112,000000,15.4885,15.4885,15.1726,15.3306,87952.4,0
+AFYA.US,D,20211115,000000,15.3602,15.454,14.9209,15.1331,94354.6,0
+AFYA.US,D,20211116,000000,15.6267,15.6267,14.3533,14.5112,67595,0
+AFYA.US,D,20211117,000000,14.3237,14.5063,13.988,14.3829,372326,0
+AFYA.US,D,20211118,000000,14.3829,14.5507,14.1361,14.3434,184669,0
+AFYA.US,D,20211119,000000,14.4421,14.5803,14.0867,14.146,131837,0
+AFYA.US,D,20211122,000000,14.0176,14.067,13.2872,13.3563,215869,0
+AFYA.US,D,20211123,000000,13.3661,13.663,12.4579,12.606,213190,0
+AFYA.US,D,20211124,000000,12.5665,13.5043,12.5073,13.1687,453078,0
+AFYA.US,D,20211126,000000,13.0107,13.8597,13.0107,13.761,160416,0
+AFYA.US,D,20211129,000000,13.9485,14.378,13.7215,14.1855,190948,0
+AFYA.US,D,20211130,000000,14.1164,14.6001,13.7018,13.9683,209965,0
+AFYA.US,D,20211201,000000,14.0176,14.0176,13.5833,13.6623,299638,0
+AFYA.US,D,20211202,000000,13.7314,13.988,13.7215,13.9091,97025.9,0
+AFYA.US,D,20211203,000000,13.9189,14.7383,13.8498,14.6396,167596,0
+AFYA.US,D,20211206,000000,14.5705,14.7087,13.8202,13.9387,397591,0
+AFYA.US,D,20211207,000000,14.0374,14.7876,13.9683,14.0176,486663,0
+AFYA.US,D,20211208,000000,14.067,15.0443,13.84,14.8172,644451,0
+AFYA.US,D,20211209,000000,14.8172,15.1233,14.4421,14.6593,241331,0
+AFYA.US,D,20211210,000000,14.7087,14.9258,14.4323,14.5606,233428,0
+AFYA.US,D,20211213,000000,14.5408,14.6939,13.9683,14.1855,131520,0
+AFYA.US,D,20211214,000000,13.9782,14.0571,12.8528,12.9022,133834,0
+AFYA.US,D,20211215,000000,13.0058,13.5438,12.527,13.5043,240427,0
+AFYA.US,D,20211216,000000,13.6327,13.8005,13.4056,13.682,271354,0
+AFYA.US,D,20211217,000000,13.6524,14.6692,13.6327,14.4421,388782,0
+AFYA.US,D,20211220,000000,14.5556,14.5556,13.8992,13.8992,151207,0
+AFYA.US,D,20211221,000000,13.9584,14.2546,13.8202,13.8301,328181,0
+AFYA.US,D,20211222,000000,13.8597,14.2842,13.6623,14.2151,315132,0
+AFYA.US,D,20211223,000000,14.1065,14.5507,13.8893,14.4323,128415,0
+AFYA.US,D,20211227,000000,14.3533,15.2615,14.2151,15.0838,206717,0
+AFYA.US,D,20211228,000000,14.9456,15.1825,14.7383,14.7975,170976,0
+AFYA.US,D,20211229,000000,14.605,15.3602,14.2743,15.0838,277114,0
+AFYA.US,D,20211230,000000,15.2121,16.0018,15.1726,15.755,315042,0
+AFYA.US,D,20211231,000000,15.6662,15.7748,15.2911,15.5083,171537,0
+AFYA.US,D,20220103,000000,15.5083,15.6465,14.531,14.6198,281750,0
+AFYA.US,D,20220104,000000,14.6889,14.8469,13.6318,14.0374,136718,0
+AFYA.US,D,20220105,000000,13.9584,14.0769,13.2082,13.218,185980,0
+AFYA.US,D,20220106,000000,13.3266,13.5438,13.0009,13.3957,139586,0
+AFYA.US,D,20220107,000000,13.3563,13.8992,13.3069,13.3661,341900,0
+AFYA.US,D,20220110,000000,13.3661,13.5537,12.8331,13.376,159374,0
+AFYA.US,D,20220111,000000,13.3168,13.5241,13.1193,13.3266,189637,0
+AFYA.US,D,20220112,000000,13.376,13.5241,12.7738,13.0601,1484084,0
+AFYA.US,D,20220113,000000,13.3414,13.9485,13.1292,13.9387,513574,0
+AFYA.US,D,20220114,000000,14.2595,14.373,13.7018,13.8696,871026,0
+AFYA.US,D,20220118,000000,13.7215,13.8301,13.1786,13.2477,178434,0
+AFYA.US,D,20220119,000000,13.2477,13.3661,12.7738,13.0404,544830,0
+AFYA.US,D,20220120,000000,12.9515,13.8153,12.5567,13.1687,1012099,0
+AFYA.US,D,20220121,000000,12.7886,13.4254,12.3592,12.3592,316103,0
+AFYA.US,D,20220124,000000,12.4382,12.4481,11.5991,12.3592,635847,0
+AFYA.US,D,20220125,000000,12.142,12.6258,12.0137,12.4579,324737,0
+AFYA.US,D,20220126,000000,12.5468,13.0305,12.4974,12.6159,417054,0
+AFYA.US,D,20220127,000000,13.376,14.0966,13.218,13.8597,1045753,0
+AFYA.US,D,20220128,000000,13.6524,14.1164,13.6327,13.9584,306658,0
+AFYA.US,D,20220131,000000,13.9979,14.5507,13.9979,14.2941,291171,0
+AFYA.US,D,20220201,000000,14.3138,14.6099,14.0473,14.5014,610206,0
+AFYA.US,D,20220202,000000,14.5803,14.679,13.9189,14.2151,335341,0
+AFYA.US,D,20220203,000000,14.1558,14.1558,13.6919,13.8202,435658,0
+AFYA.US,D,20220204,000000,13.8696,14.0571,12.8034,13.7906,1110429,0
+AFYA.US,D,20220207,000000,13.761,14.067,13.6721,13.988,382710,0
+AFYA.US,D,20220208,000000,13.9584,14.3829,13.9584,14.3434,310790,0
+AFYA.US,D,20220209,000000,14.3632,14.802,14.3632,14.4915,176503,0
+AFYA.US,D,20220210,000000,14.2941,14.4915,13.8597,13.9189,109559,0
+AFYA.US,D,20220211,000000,13.8794,14.2052,13.7807,13.8301,113970,0
+AFYA.US,D,20220214,000000,13.7511,13.8696,13.5339,13.6919,170476,0
+AFYA.US,D,20220215,000000,13.761,13.8893,13.1095,13.5339,234486,0
+AFYA.US,D,20220216,000000,13.5636,13.9683,13.3168,13.9091,516929,0
+AFYA.US,D,20220217,000000,13.8202,14.3138,13.6524,13.7215,232796,0
+AFYA.US,D,20220218,000000,13.6919,13.761,13.2575,13.4648,892669,0
+AFYA.US,D,20220222,000000,13.3957,13.5833,13.2674,13.4056,186632,0
+AFYA.US,D,20220223,000000,13.5142,13.682,12.9466,12.9515,208622,0
+AFYA.US,D,20220224,000000,12.4974,13.3069,12.4481,13.3069,304000,0
+AFYA.US,D,20220225,000000,13.455,13.8696,13.0798,13.3859,78855.6,0
+AFYA.US,D,20220228,000000,13.5241,13.5241,12.6751,12.7343,118842,0
+AFYA.US,D,20220301,000000,12.685,12.8824,12.3395,12.3494,171619,0
+AFYA.US,D,20220302,000000,12.2802,12.7047,11.8064,12.4382,382077,0
+AFYA.US,D,20220303,000000,12.5764,12.6258,12.2802,12.3592,158042,0
+AFYA.US,D,20220304,000000,12.2408,12.4481,11.6583,11.7176,211772,0
+AFYA.US,D,20220307,000000,12.6554,12.6554,11.5498,11.5794,243633,0
+AFYA.US,D,20220308,000000,11.6781,12.299,11.5201,12.1026,325263,0
+AFYA.US,D,20220309,000000,12.3,13.0404,12.1717,12.8528,213635,0
+AFYA.US,D,20220310,000000,12.7442,13.1786,12.6949,12.9515,260734,0
+AFYA.US,D,20220311,000000,12.991,13.1983,12.2704,12.3099,116643,0
+AFYA.US,D,20220314,000000,12.3494,12.6652,11.9535,12.0631,115232,0
+AFYA.US,D,20220315,000000,12.1914,12.6455,11.915,12.2802,130833,0
+AFYA.US,D,20220316,000000,12.527,13.1489,12.3395,13.1489,191991,0
+AFYA.US,D,20220317,000000,13.0798,13.4254,12.9219,13.1983,158403,0
+AFYA.US,D,20220318,000000,13.1983,13.7215,13.1884,13.6425,440555,0
+AFYA.US,D,20220321,000000,13.5734,14.1361,13.5734,13.9485,155379,0
+AFYA.US,D,20220322,000000,13.9584,14.9357,13.9584,14.8074,165471,0
+AFYA.US,D,20220323,000000,14.679,15.2417,14.5803,15.2022,172672,0
+AFYA.US,D,20220324,000000,15.0344,15.7649,14.837,15.6859,132179,0
+AFYA.US,D,20220325,000000,15.6563,15.6761,15.1233,15.3306,140065,0
+AFYA.US,D,20220328,000000,15.3306,15.7847,14.911,15.4885,178043,0
+AFYA.US,D,20220329,000000,15.528,15.6662,14.8567,14.9258,175587,0
+AFYA.US,D,20220330,000000,15.0245,15.143,14.7876,14.7975,234174,0
+AFYA.US,D,20220331,000000,14.8962,14.916,14.1065,14.225,359750,0
+AFYA.US,D,20220401,000000,15.5774,16.1598,13.2872,13.4056,372882,0
+AFYA.US,D,20220404,000000,13.4648,14.531,13.4648,14.2052,534058,0
+AFYA.US,D,20220405,000000,14.0473,14.2348,13.603,13.7215,270026,0
+AFYA.US,D,20220406,000000,13.84,13.9782,13.1307,13.8498,182978,0
+AFYA.US,D,20220407,000000,13.8301,14.4816,13.1983,14.3335,180898,0
+AFYA.US,D,20220408,000000,15.3207,15.7156,14.758,15.1628,294057,0
+AFYA.US,D,20220411,000000,15.0147,15.1628,13.6376,13.6524,208891,0
+AFYA.US,D,20220412,000000,13.6919,13.7314,12.8034,12.8232,189676,0
+AFYA.US,D,20220413,000000,12.9318,13.4155,12.8429,13.2378,167620,0
+AFYA.US,D,20220414,000000,13.1489,13.7166,13.0996,13.6721,214170,0
+AFYA.US,D,20220418,000000,13.7215,13.9683,13.376,13.682,122538,0
+AFYA.US,D,20220419,000000,13.5636,14.2348,13.4056,14.1855,138480,0
+AFYA.US,D,20220420,000000,14.2644,14.6297,14.2299,14.3434,141960,0
+AFYA.US,D,20220421,000000,14.4915,14.4915,13.1489,13.2674,186270,0
+AFYA.US,D,20220422,000000,13.3365,13.455,12.9713,13.1786,204966,0
+AFYA.US,D,20220425,000000,13.1095,13.7116,12.8627,13.6721,159242,0
+AFYA.US,D,20220426,000000,13.4352,14.0078,13.307,13.6228,219519,0
+AFYA.US,D,20220427,000000,13.9683,14.2941,13.6919,14.146,273191,0
+AFYA.US,D,20220428,000000,14.2842,15.0937,14.2151,14.8567,224482,0
+AFYA.US,D,20220429,000000,14.9752,15.3602,14.6593,14.916,785985,0
+AFYA.US,D,20220502,000000,14.8074,14.9456,14.5211,14.8765,151428,0
+AFYA.US,D,20220503,000000,14.8567,14.9851,14.141,14.8666,157023,0
+AFYA.US,D,20220504,000000,14.8666,14.8666,13.7954,14.8074,284711,0
+AFYA.US,D,20220505,000000,14.7087,15.1924,13.7906,13.9485,158039,0
+AFYA.US,D,20220506,000000,13.84,14.2644,12.9811,13.1193,127724,0
+AFYA.US,D,20220509,000000,12.6751,13.0009,11.836,11.9446,125910,0
+AFYA.US,D,20220510,000000,12.1914,12.1914,11.3523,11.8755,215797,0
+AFYA.US,D,20220511,000000,11.8163,12.2457,11.53,11.5991,185094,0
+AFYA.US,D,20220512,000000,11.4313,11.7571,10.7551,11.0463,338667,0
+AFYA.US,D,20220513,000000,11.1648,11.7719,11.1648,11.4807,402230,0
+AFYA.US,D,20220516,000000,11.3227,11.451,11.1351,11.2931,218514,0
+AFYA.US,D,20220517,000000,11.4214,11.994,11.4214,11.6682,469524,0
+AFYA.US,D,20220518,000000,11.6189,11.6287,10.9081,11.0562,490387,0
+AFYA.US,D,20220519,000000,10.9969,11.4017,10.9969,11.3424,793305,0
+AFYA.US,D,20220520,000000,11.5991,11.5991,10.5034,11.1351,467893,0
+AFYA.US,D,20220523,000000,11.2042,12.1026,10.5626,11.1351,373264,0
+AFYA.US,D,20220524,000000,11.1154,11.4214,9.40762,10.5725,717522,0
+AFYA.US,D,20220525,000000,10.5626,10.7205,10.2023,10.6218,453929,0
+AFYA.US,D,20220526,000000,10.7008,11.7373,10.6021,11.6485,639564,0
+AFYA.US,D,20220527,000000,11.7571,11.8755,11.3128,11.5794,405917,0
+AFYA.US,D,20220531,000000,11.7571,12.0828,11.5399,11.9841,456704,0
+AFYA.US,D,20220601,000000,12.0729,12.3621,11.6781,11.8755,193703,0
+AFYA.US,D,20220602,000000,11.836,12.2013,11.836,11.8854,114421,0
+AFYA.US,D,20220603,000000,11.6386,11.9545,11.6386,11.8854,133580,0
+AFYA.US,D,20220606,000000,12.0927,12.2605,11.8953,12.0433,133822,0
+AFYA.US,D,20220607,000000,11.8854,11.9446,11.5547,11.7472,194211,0
+AFYA.US,D,20220608,000000,11.9051,12.2309,11.7274,11.9545,172049,0
+AFYA.US,D,20220609,000000,11.836,11.8854,11.5004,11.5892,188196,0
+AFYA.US,D,20220610,000000,11.4708,11.4708,10.9871,11.1746,90023,0
+AFYA.US,D,20220613,000000,11.0266,11.0266,10.4145,10.4737,125178,0
+AFYA.US,D,20220614,000000,10.5725,10.5725,10.069,10.2664,152865,0
+AFYA.US,D,20220615,000000,10.375,10.6416,10.301,10.533,102058,0
+AFYA.US,D,20220616,000000,10.1875,10.2664,9.84197,9.92094,190695,0
+AFYA.US,D,20220617,000000,9.95056,10.1381,9.58531,9.61492,149703,0
+AFYA.US,D,20220621,000000,9.72351,10.0986,9.71857,10.0394,213005,0
+AFYA.US,D,20220622,000000,9.81235,10.148,9.81235,9.99991,249184,0
+AFYA.US,D,20220623,000000,9.9703,10.148,9.69389,9.74325,132466,0
+AFYA.US,D,20220624,000000,9.80248,10.1085,9.62479,10.0493,289605,0
+AFYA.US,D,20220627,000000,10.0591,10.612,10.0098,10.1776,145625,0
+AFYA.US,D,20220628,000000,10.1973,10.4935,9.86171,9.98017,165788,0
+AFYA.US,D,20220629,000000,9.93081,10.0394,9.74325,9.88145,164881,0
+AFYA.US,D,20220630,000000,9.70377,9.95056,9.61492,9.82222,231777,0
+AFYA.US,D,20220701,000000,9.72351,9.84197,9.54582,9.80248,140155,0
+AFYA.US,D,20220705,000000,9.61492,9.92094,9.2399,9.52608,478688,0
+AFYA.US,D,20220706,000000,9.53595,9.69389,9.04237,9.15096,234085,0
+AFYA.US,D,20220707,000000,9.25954,9.63466,9.25954,9.51621,240453,0
+AFYA.US,D,20220708,000000,9.47672,9.56556,9.378,9.53595,128574,0
+AFYA.US,D,20220711,000000,9.28916,9.28916,8.90417,8.90417,136523,0
+AFYA.US,D,20220712,000000,8.86468,9.75312,8.61789,8.90417,292103,0
+AFYA.US,D,20220713,000000,8.78571,9.25954,8.68699,9.09173,194150,0
+AFYA.US,D,20220714,000000,8.97327,9.16576,8.88442,9.1016,174493,0
+AFYA.US,D,20220715,000000,9.20032,9.45698,9.13121,9.42736,208830,0
+AFYA.US,D,20220718,000000,9.60505,9.81235,9.46191,9.48659,118378,0
+AFYA.US,D,20220719,000000,9.59518,9.68896,9.43723,9.50633,125818,0
+AFYA.US,D,20220720,000000,9.43723,9.81235,9.38788,9.67415,195351,0
+AFYA.US,D,20220721,000000,9.66428,9.9012,9.63466,9.9012,90922.6,0
+AFYA.US,D,20220722,000000,9.87158,9.87158,9.35826,9.48659,129860,0
+AFYA.US,D,20220725,000000,9.50633,9.58037,9.36813,9.51621,95834.6,0
+AFYA.US,D,20220726,000000,9.42736,9.45698,9.21019,9.27929,63852.9,0
+AFYA.US,D,20220727,000000,9.34839,9.61986,9.3089,9.53595,90339.1,0
+AFYA.US,D,20220728,000000,9.66428,10.4343,9.51621,10.3355,319252,0
+AFYA.US,D,20220729,000000,10.2961,10.5379,10.1085,10.3652,303692,0
+AFYA.US,D,20220801,000000,10.3849,11.0266,10.3355,10.6909,262645,0
+AFYA.US,D,20220802,000000,10.5626,10.918,10.5527,10.7798,482024,0
+AFYA.US,D,20220803,000000,10.8587,11.5991,10.7995,11.3128,777521,0
+AFYA.US,D,20220804,000000,11.451,11.8656,11.3819,11.53,276803,0
+AFYA.US,D,20220805,000000,11.3424,11.5921,11.3128,11.4017,192100,0
+AFYA.US,D,20220808,000000,11.4313,11.9644,11.3227,11.4115,305835,0
+AFYA.US,D,20220809,000000,11.4313,11.4313,11.1746,11.3128,168290,0
+AFYA.US,D,20220810,000000,11.5695,11.9545,11.4609,11.9446,307876,0
+AFYA.US,D,20220811,000000,12.0433,12.1717,11.7768,11.8064,257786,0
+AFYA.US,D,20220812,000000,11.9051,12.1815,11.7571,12.1717,116507,0
+AFYA.US,D,20220815,000000,12.0236,12.8725,12.0236,12.5961,151804,0
+AFYA.US,D,20220816,000000,12.6652,12.7343,12.2802,12.4283,395121,0
+AFYA.US,D,20220817,000000,12.2605,12.8807,12.2111,12.2901,229254,0
+AFYA.US,D,20220818,000000,12.1519,12.7097,11.2733,12.6751,509667,0
+AFYA.US,D,20220819,000000,12.5073,12.5468,12.1618,12.2013,260550,0
+AFYA.US,D,20220822,000000,12.0927,12.5468,12.0236,12.2408,198962,0
+AFYA.US,D,20220823,000000,13.0601,13.2773,12.3494,12.5369,524993,0
+AFYA.US,D,20220824,000000,12.5172,13.0601,12.4579,13.0107,370670,0
+AFYA.US,D,20220825,000000,13.0897,13.2477,12.8133,13.0601,393252,0
+AFYA.US,D,20220826,000000,13.0996,13.218,12.4185,12.6356,213699,0
+AFYA.US,D,20220829,000000,12.5369,13.0354,12.5369,12.8528,255715,0
+AFYA.US,D,20220830,000000,12.9318,13.0601,12.685,12.8133,223785,0
+AFYA.US,D,20220831,000000,12.8824,12.991,12.7837,12.8528,109648,0
+AFYA.US,D,20220901,000000,12.7245,12.9318,12.0828,12.8429,131539,0
+AFYA.US,D,20220902,000000,12.9811,13.0798,12.6949,12.8923,320721,0
+AFYA.US,D,20220906,000000,12.8824,12.9811,12.5863,12.6554,308211,0
+AFYA.US,D,20220907,000000,12.5172,12.7837,11.8656,12.7442,93681,0
+AFYA.US,D,20220908,000000,12.8627,13.2279,12.6455,13.1687,120609,0
+AFYA.US,D,20220909,000000,13.4254,13.9387,13.4105,13.8498,420540,0
+AFYA.US,D,20220912,000000,14.0769,14.2052,13.9584,14.1262,356103,0
+AFYA.US,D,20220913,000000,13.682,14.1657,13.6228,14.0275,227727,0
+AFYA.US,D,20220914,000000,14.0769,14.1756,13.7709,13.84,292379,0
+AFYA.US,D,20220915,000000,13.6919,14.1953,13.6129,13.9584,196305,0
+AFYA.US,D,20220916,000000,13.603,14.225,13.5932,13.7906,171222,0
+AFYA.US,D,20220919,000000,13.603,14.0176,13.1884,13.9485,302033,0
+AFYA.US,D,20220920,000000,13.8103,14.2743,13.7116,14.146,138041,0
+AFYA.US,D,20220921,000000,13.9683,14.3187,13.0904,13.9288,202384,0
+AFYA.US,D,20220922,000000,13.8696,13.9584,13.5339,13.9189,260903,0
+AFYA.US,D,20220923,000000,13.5636,14.0226,12.9666,13.9584,137546,0
+AFYA.US,D,20220926,000000,13.9485,14.1915,13.529,13.5932,198530,0
+AFYA.US,D,20220927,000000,13.6919,14.1558,13.6178,13.7709,222878,0
+AFYA.US,D,20220928,000000,13.682,13.9387,13.6228,13.8498,383345,0
+AFYA.US,D,20220929,000000,13.6623,13.8202,13.5142,13.6327,132089,0
+AFYA.US,D,20220930,000000,13.6228,13.8892,13.3661,13.3859,224282,0
+AFYA.US,D,20221003,000000,13.5438,14.1756,13.4056,14.0571,350483,0
+AFYA.US,D,20221004,000000,14.3434,14.9752,14.3434,14.9653,540983,0
+AFYA.US,D,20221005,000000,14.9456,15.1134,14.7975,14.8469,279172,0
+AFYA.US,D,20221006,000000,14.7481,15.045,14.7185,14.758,128779,0
+AFYA.US,D,20221007,000000,14.6001,14.6099,14.334,14.5803,155333,0
+AFYA.US,D,20221010,000000,14.4915,14.7778,14.1262,14.1558,480761,0
+AFYA.US,D,20221011,000000,14.0374,14.1558,13.3365,14.1164,284208,0
+AFYA.US,D,20221012,000000,14.1657,14.3681,13.8202,14.1558,102706,0
+AFYA.US,D,20221013,000000,14.0275,14.5063,13.7314,14.1262,233236,0
+AFYA.US,D,20221014,000000,14.1953,14.3236,12.8528,13.07,383644,0
+AFYA.US,D,20221017,000000,13.1786,13.4451,13.0206,13.0601,196154,0
+AFYA.US,D,20221018,000000,13.3168,13.4945,12.3197,12.5961,404739,0
+AFYA.US,D,20221019,000000,12.4185,12.5863,12.2111,12.3197,138602,0
+AFYA.US,D,20221020,000000,12.3197,12.6455,12.1223,12.1618,180667,0
+AFYA.US,D,20221021,000000,12.0927,12.7541,11.8656,12.2408,270645,0
+AFYA.US,D,20221024,000000,12.1618,12.527,12.0828,12.4283,258749,0
+AFYA.US,D,20221025,000000,12.5369,13.7067,12.5369,13.6425,818916,0
+AFYA.US,D,20221026,000000,13.7116,14.4421,13.6425,13.84,555134,0
+AFYA.US,D,20221027,000000,13.9091,14.1558,13.7709,14.0571,420100,0
+AFYA.US,D,20221028,000000,14.0867,14.3434,13.9387,14.2941,208927,0
+AFYA.US,D,20221031,000000,14.3138,14.5902,14.1361,14.5507,592381,0
+AFYA.US,D,20221101,000000,14.7778,14.9949,14.5853,14.7876,606879,0
+AFYA.US,D,20221102,000000,14.5211,15.0838,14.5211,14.7383,418821,0
+AFYA.US,D,20221103,000000,14.5408,15.2812,14.5408,15.2713,416198,0
+AFYA.US,D,20221104,000000,15.301,15.6168,15.1381,15.4293,369293,0
+AFYA.US,D,20221107,000000,15.4885,15.7304,15.301,15.5477,396700,0
+AFYA.US,D,20221108,000000,15.6859,15.6958,15.1924,15.5083,293270,0
+AFYA.US,D,20221109,000000,15.4095,15.6465,15.301,15.528,431218,0
+AFYA.US,D,20221110,000000,15.7945,16.2388,15.4194,15.7945,509454,0
+AFYA.US,D,20221111,000000,16.1598,16.8014,15.9229,16.0709,856703,0
+AFYA.US,D,20221114,000000,15.9722,16.3375,15.8636,15.913,416061,0
+AFYA.US,D,20221115,000000,16.2486,16.5941,15.9031,15.9623,294841,0
+AFYA.US,D,20221116,000000,15.9623,16.1104,15.607,15.8538,611049,0
+AFYA.US,D,20221117,000000,15.8143,15.8241,15.3602,15.4885,566070,0
+AFYA.US,D,20221118,000000,15.5477,15.6664,14.8765,15.0838,270687,0
+AFYA.US,D,20221121,000000,15.1035,15.607,14.9653,15.5872,174285,0
+AFYA.US,D,20221122,000000,15.4095,15.8436,13.8301,14.4026,703809,0
+AFYA.US,D,20221123,000000,14.4915,15.1726,14.4915,15.143,464355,0
+AFYA.US,D,20221125,000000,14.9752,15.0352,14.3335,14.5211,266891,0
+AFYA.US,D,20221128,000000,14.5211,14.7185,14.373,14.3928,218064,0
+AFYA.US,D,20221129,000000,14.5014,14.6445,14.3632,14.4125,100145,0
+AFYA.US,D,20221130,000000,14.4915,14.8271,14.3928,14.8271,185745,0
+AFYA.US,D,20221201,000000,14.9258,15.3306,14.4125,15.2319,833331,0
+AFYA.US,D,20221202,000000,15.1035,15.8834,15.0147,15.301,328647,0
+AFYA.US,D,20221205,000000,15.2713,15.3602,14.3632,14.4125,322498,0
+AFYA.US,D,20221206,000000,14.4816,15.0245,14.2546,14.9752,308921,0
+AFYA.US,D,20221207,000000,14.9456,15.301,14.9357,14.9456,167149,0
+AFYA.US,D,20221208,000000,15.1035,15.3108,14.9851,15.0542,178251,0
+AFYA.US,D,20221209,000000,15.0443,15.1924,14.8074,14.8469,254395,0
+AFYA.US,D,20221212,000000,14.8962,14.8962,14.4915,14.5606,382370,0
+AFYA.US,D,20221213,000000,14.8962,14.9061,14.4224,14.6001,252125,0
+AFYA.US,D,20221214,000000,14.6396,14.9455,14.4421,14.8765,407485,0
+AFYA.US,D,20221215,000000,14.7284,14.7632,13.6465,14.1855,622817,0
+AFYA.US,D,20221216,000000,14.067,14.2447,13.8301,14.0966,371930,0
+AFYA.US,D,20221219,000000,14.0275,15.5872,13.5636,15.4194,898798,0
+AFYA.US,D,20221220,000000,15.3898,15.7648,15.296,15.3701,802937,0
+AFYA.US,D,20221221,000000,15.3306,15.4392,15.0838,15.4194,302269,0
+AFYA.US,D,20221222,000000,15.3701,15.3701,14.8863,15.1529,291875,0
+AFYA.US,D,20221223,000000,15.1825,15.4688,14.8666,15.2713,177374,0
+AFYA.US,D,20221227,000000,15.2615,15.5379,14.8765,15.2911,261718,0
+AFYA.US,D,20221228,000000,15.2812,15.4095,14.9456,15.1726,190376,0
+AFYA.US,D,20221229,000000,15.2516,15.9525,15.2516,15.8735,517465,0
+AFYA.US,D,20221230,000000,15.8636,16.0413,15.3799,15.4194,310137,0
+AFYA.US,D,20230103,000000,15.6761,16.5152,15.449,15.9821,499464,0
+AFYA.US,D,20230104,000000,16.0512,16.1894,14.9554,15.2121,628269,0
+AFYA.US,D,20230105,000000,15.0147,15.143,13.5142,14.0473,1311193,0
+AFYA.US,D,20230106,000000,14.1262,14.4619,13.8301,14.2052,331146,0
+AFYA.US,D,20230109,000000,14.2348,14.9554,14.2348,14.6297,460566,0
+AFYA.US,D,20230110,000000,14.6099,15.2911,14.5113,15.1924,618982,0
+AFYA.US,D,20230111,000000,15.2121,15.3799,14.9061,14.9357,537913,0
+AFYA.US,D,20230112,000000,14.837,14.8765,14.0769,14.4717,370868,0
+AFYA.US,D,20230113,000000,14.452,14.5211,14.3335,14.3533,176104,0
+AFYA.US,D,20230117,000000,14.3533,14.5014,14.0078,14.4323,397633,0
+AFYA.US,D,20230118,000000,14.5902,14.6494,14.067,14.067,213736,0
+AFYA.US,D,20230119,000000,14.1657,15.4688,14.1657,15.0937,425878,0
+AFYA.US,D,20230120,000000,15.0838,15.3009,14.6739,15.1331,283875,0
+AFYA.US,D,20230123,000000,15.2713,15.9673,15.2713,15.5477,391179,0
+AFYA.US,D,20230124,000000,15.5576,15.834,15.3602,15.4885,213288,0
+AFYA.US,D,20230125,000000,15.449,15.6267,15.3404,15.6267,213508,0
+AFYA.US,D,20230126,000000,15.7156,15.8834,15.5379,15.5872,191500,0
+AFYA.US,D,20230127,000000,15.6267,15.7057,15.3207,15.3306,123760,0
+AFYA.US,D,20230130,000000,15.1726,15.222,14.8666,14.9357,90531.5,0
+AFYA.US,D,20230131,000000,14.9554,15.2886,14.8863,15.0838,126892,0
+AFYA.US,D,20230201,000000,15.1035,15.4194,14.916,15.3306,163871,0
+AFYA.US,D,20230202,000000,15.3404,15.4095,14.9653,14.9949,172601,0
+AFYA.US,D,20230203,000000,14.6396,15.0147,14.4026,14.4619,145984,0
+AFYA.US,D,20230206,000000,14.3928,14.6599,13.5241,13.5636,200769,0
+AFYA.US,D,20230207,000000,13.4648,13.8252,13.218,13.6524,349654,0
+AFYA.US,D,20230208,000000,13.682,13.7412,13.4254,13.5734,161489,0
+AFYA.US,D,20230209,000000,13.6919,13.8202,12.991,13.0009,305888,0
+AFYA.US,D,20230210,000000,12.9515,13.5636,12.764,13.4945,288909,0
+AFYA.US,D,20230213,000000,13.4056,13.7018,13.2279,13.5241,157425,0
+AFYA.US,D,20230214,000000,13.5241,13.8893,13.2872,13.3859,140028,0
+AFYA.US,D,20230215,000000,13.2477,13.6672,13.1193,13.5339,110155,0
+AFYA.US,D,20230216,000000,13.3859,13.4747,13.1193,13.297,124397,0
+AFYA.US,D,20230217,000000,13.2872,13.3069,12.8725,12.9416,116572,0
+AFYA.US,D,20230221,000000,12.8429,12.9515,12.685,12.6949,139715,0
+AFYA.US,D,20230222,000000,12.685,12.7738,11.7768,11.8163,319377,0
+AFYA.US,D,20230223,000000,11.994,12.2704,11.8558,12.0532,372266,0
+AFYA.US,D,20230224,000000,11.9347,12.0483,11.7274,11.8854,190249,0
+AFYA.US,D,20230227,000000,11.9644,11.9644,11.1949,11.4017,263064,0
+AFYA.US,D,20230228,000000,11.3523,11.5991,11.3227,11.4313,206046,0
+AFYA.US,D,20230301,000000,11.5498,11.6978,11.3227,11.3523,247970,0
+AFYA.US,D,20230302,000000,11.2931,11.5103,11.224,11.2733,144963,0
+AFYA.US,D,20230303,000000,11.2931,11.8953,11.2931,11.688,293020,0
+AFYA.US,D,20230306,000000,11.6978,12.0878,11.6978,12.0335,263442,0
+AFYA.US,D,20230307,000000,11.9841,12.1124,11.4905,11.994,223073,0
+AFYA.US,D,20230308,000000,12.0137,12.4382,11.9446,12.142,194181,0
+AFYA.US,D,20230309,000000,12.142,12.221,11.8262,11.8558,261800,0
+AFYA.US,D,20230310,000000,11.8854,11.8854,11.4313,11.6189,165118,0
+AFYA.US,D,20230313,000000,11.4017,11.4412,11.0858,11.0957,146979,0
+AFYA.US,D,20230314,000000,11.2437,11.3424,10.8686,10.9377,195598,0
+AFYA.US,D,20230315,000000,10.8785,11.1055,10.5429,10.7107,346325,0
+AFYA.US,D,20230316,000000,10.6811,10.9871,10.5626,10.8884,318770,0
+AFYA.US,D,20230317,000000,10.8291,10.8489,10.4935,10.4935,226793,0
+AFYA.US,D,20230320,000000,10.5626,10.8686,10.2961,10.6514,287432,0
+AFYA.US,D,20230321,000000,10.7896,11.0364,10.7502,10.7502,182920,0
+AFYA.US,D,20230322,000000,10.7304,10.8834,10.5823,10.6021,177961,0
+AFYA.US,D,20230323,000000,10.4639,10.607,9.53595,9.8321,462499,0
+AFYA.US,D,20230324,000000,11.0463,11.0463,9.99991,10.4737,635614,0
+AFYA.US,D,20230327,000000,10.5725,10.8587,10.4935,10.5429,246873,0
+AFYA.US,D,20230328,000000,10.5231,10.8884,10.5231,10.7107,181110,0
+AFYA.US,D,20230329,000000,10.6712,10.8587,10.4737,10.6218,294613,0
+AFYA.US,D,20230330,000000,10.7502,10.9377,10.6613,10.8982,257556,0
+AFYA.US,D,20230331,000000,10.9081,11.3721,10.9081,11.0167,188452,0
+AFYA.US,D,20230403,000000,10.9673,10.9871,10.533,10.5429,138524,0
+AFYA.US,D,20230404,000000,10.4836,10.7057,10.1677,10.1875,135313,0
+AFYA.US,D,20230405,000000,10.1875,11.2042,10.0591,10.4639,198778,0
+AFYA.US,D,20230406,000000,10.5527,11.0759,10.4441,10.8686,391791,0
+AFYA.US,D,20230410,000000,10.8587,11.7373,10.7107,11.5399,309085,0
+AFYA.US,D,20230411,000000,11.53,12.2309,11.451,12.142,360675,0
+AFYA.US,D,20230412,000000,12.1717,12.8034,12.0729,12.7343,331227,0
+AFYA.US,D,20230413,000000,12.7343,13.0404,12.5877,13.0305,369377,0
+AFYA.US,D,20230414,000000,13.1983,13.4155,12.9219,13.3661,258582,0
+AFYA.US,D,20230417,000000,13.376,13.5339,12.4086,12.4876,554320,0
+AFYA.US,D,20230418,000000,12.4876,12.4876,12.0631,12.2802,224511,0
+AFYA.US,D,20230419,000000,12.2901,12.3,11.8953,12.0335,152296,0
+AFYA.US,D,20230420,000000,11.9446,12.0137,11.7965,11.8953,150517,0
+AFYA.US,D,20230421,000000,11.8854,11.9841,11.7669,11.9347,129861,0
+AFYA.US,D,20230424,000000,11.9249,12.4481,11.836,12.2506,250149,0
+AFYA.US,D,20230425,000000,12.142,12.142,11.6287,11.7373,253737,0
+AFYA.US,D,20230426,000000,11.7274,11.7472,11.4905,11.609,157340,0
+AFYA.US,D,20230427,000000,11.6189,11.6781,11.3523,11.4313,180883,0
+AFYA.US,D,20230428,000000,11.4313,11.7768,11.3227,11.3622,177743,0
+AFYA.US,D,20230501,000000,11.3721,11.6238,11.3227,11.5695,103963,0
+AFYA.US,D,20230502,000000,11.4708,11.5498,11.2961,11.4412,103267,0
+AFYA.US,D,20230503,000000,11.4412,11.5779,10.9673,10.9772,143385,0
+AFYA.US,D,20230504,000000,10.9969,11.0167,10.5823,10.6317,114030,0
+AFYA.US,D,20230505,000000,10.7304,11.3721,10.7304,11.2141,178661,0
+AFYA.US,D,20230508,000000,11.3622,11.3622,10.7255,10.918,516124,0
+AFYA.US,D,20230509,000000,11.0068,11.604,10.8687,11.3326,157316,0
+AFYA.US,D,20230510,000000,11.451,11.451,11.0463,11.1253,175457,0
+AFYA.US,D,20230511,000000,11.0364,11.1845,10.7502,11.0759,246795,0
+AFYA.US,D,20230512,000000,11.1351,11.4412,11.1351,11.4115,91641.8,0
+AFYA.US,D,20230515,000000,11.4214,11.6781,11.4214,11.451,78128.3,0
+AFYA.US,D,20230516,000000,11.3622,11.5794,11.2437,11.2437,103644,0
+AFYA.US,D,20230517,000000,11.2931,11.303,11.145,11.1648,66420.9,0
+AFYA.US,D,20230518,000000,11.2042,11.5991,11.1302,11.4313,283757,0
+AFYA.US,D,20230519,000000,11.451,11.9249,11.3721,11.7373,403655,0
+AFYA.US,D,20230522,000000,11.836,11.8459,11.4959,11.7176,161497,0
+AFYA.US,D,20230523,000000,11.6287,11.9544,11.5794,11.688,201595,0
+AFYA.US,D,20230524,000000,11.5892,11.7077,11.3622,11.6978,378504,0
+AFYA.US,D,20230525,000000,11.8459,13.0897,11.8459,12.5369,445975,0
+AFYA.US,D,20230526,000000,12.4579,12.9219,12.4579,12.4876,184273,0
+AFYA.US,D,20230530,000000,12.4876,12.4876,11.7965,11.915,170989,0
+AFYA.US,D,20230531,000000,11.915,11.915,11.2734,11.5794,416781,0
+AFYA.US,D,20230601,000000,11.5596,11.8953,11.2733,11.688,109307,0
+AFYA.US,D,20230602,000000,11.7965,12.4588,11.7965,12.4185,125429,0
+AFYA.US,D,20230605,000000,12.4382,12.4629,12.142,12.2605,145705,0
+AFYA.US,D,20230606,000000,12.221,12.8923,11.9347,12.4876,212293,0
+AFYA.US,D,20230607,000000,12.5073,12.7689,12.4876,12.4876,141717,0
+AFYA.US,D,20230608,000000,12.4579,12.9318,12.4579,12.6751,228951,0
+AFYA.US,D,20230609,000000,12.6751,12.8331,12.5863,12.7146,74728.6,0
+AFYA.US,D,20230612,000000,12.6751,12.9416,12.5665,12.8627,112236,0
+AFYA.US,D,20230613,000000,12.9614,13.218,12.9219,13.0009,158459,0
+AFYA.US,D,20230614,000000,12.9614,13.07,12.4876,12.9713,158448,0
+AFYA.US,D,20230615,000000,12.9713,13.1588,12.8725,13.1292,182480,0
+AFYA.US,D,20230616,000000,13.0897,13.3266,12.4086,13.0798,376947,0
+AFYA.US,D,20230620,000000,13.0601,13.1292,12.7738,12.991,389051,0
+AFYA.US,D,20230621,000000,12.8824,13.988,12.8824,13.7018,211966,0
+AFYA.US,D,20230622,000000,13.6721,13.7116,13.2723,13.682,176544,0
+AFYA.US,D,20230623,000000,13.5833,13.7166,12.9219,13.6228,172625,0
+AFYA.US,D,20230626,000000,13.5833,13.8301,13.1391,13.3168,255909,0
+AFYA.US,D,20230627,000000,13.3563,13.4303,13.0601,13.1095,192153,0
+AFYA.US,D,20230628,000000,13.1095,13.5438,13.0305,13.218,190517,0
+AFYA.US,D,20230629,000000,13.3266,13.8596,13.3266,13.7314,152052,0
+AFYA.US,D,20230630,000000,13.9189,14.0867,13.7314,13.8597,233608,0
+AFYA.US,D,20230703,000000,13.9091,13.9979,13.7314,13.84,153823,0
+AFYA.US,D,20230705,000000,13.84,14.6297,13.7709,14.2842,311556,0
+AFYA.US,D,20230706,000000,14.2941,14.3632,13.5932,14.0078,275562,0
+AFYA.US,D,20230707,000000,14.0176,14.6099,13.7511,14.4717,275841,0
+AFYA.US,D,20230710,000000,14.4717,14.8212,14.2941,14.2941,250853,0
+AFYA.US,D,20230711,000000,14.4323,15.4095,14.4224,15.3602,417673,0
+AFYA.US,D,20230712,000000,15.5477,15.5477,14.5015,14.679,326868,0
+AFYA.US,D,20230713,000000,14.7087,15.4095,14.6494,15.1529,274646,0
+AFYA.US,D,20230714,000000,15.1331,15.2417,14.6593,15.143,322665,0
+AFYA.US,D,20230717,000000,15.1035,15.4392,14.8814,15.3503,323923,0
+AFYA.US,D,20230718,000000,15.301,15.7945,15.2565,15.755,386984,0
+AFYA.US,D,20230719,000000,15.7847,15.8143,15.4095,15.5083,229208,0
+AFYA.US,D,20230720,000000,15.4885,15.6168,15.1726,15.528,157941,0
+AFYA.US,D,20230721,000000,15.5971,15.8044,15.5083,15.6761,154502,0
+AFYA.US,D,20230724,000000,15.5971,15.5971,15.2121,15.2417,243905,0
+AFYA.US,D,20230725,000000,15.3108,15.6662,15.238,15.528,284652,0
+AFYA.US,D,20230726,000000,15.4786,15.6465,15.0937,15.3898,158205,0
+AFYA.US,D,20230727,000000,15.449,15.4708,15.222,15.2516,282955,0
+AFYA.US,D,20230728,000000,15.4194,15.5749,15.2417,15.4786,162980,0
+AFYA.US,D,20230731,000000,15.4786,15.7945,15.4786,15.528,187867,0
+AFYA.US,D,20230801,000000,15.3701,16.0413,15.3404,15.8044,171741,0
+AFYA.US,D,20230802,000000,15.7452,15.8777,15.3503,15.3503,113368,0
+AFYA.US,D,20230803,000000,15.4392,15.7649,15.3306,15.3404,79813.9,0
+AFYA.US,D,20230804,000000,15.3404,15.3997,15.1431,15.2121,73051.1,0
+AFYA.US,D,20230807,000000,15.2911,15.3306,14.9258,15.0344,121963,0
+AFYA.US,D,20230808,000000,14.8567,15.2319,14.8172,15.1628,155376,0
+AFYA.US,D,20230809,000000,15.1726,15.3108,14.9752,15.0937,187648,0
+AFYA.US,D,20230810,000000,15.143,15.607,15.143,15.3207,161230,0
+AFYA.US,D,20230811,000000,15.2417,15.3997,14.8666,15.0838,173803,0
+AFYA.US,D,20230814,000000,15.143,15.143,14.8469,14.8765,133765,0
+AFYA.US,D,20230815,000000,14.7481,14.9357,14.5112,14.9061,268147,0
+AFYA.US,D,20230816,000000,14.8666,15.0048,14.3928,14.4619,214383,0
+AFYA.US,D,20230817,000000,14.4717,14.4915,14.1855,14.3829,186424,0
+AFYA.US,D,20230818,000000,14.2348,14.6396,14.225,14.5705,270110,0
+AFYA.US,D,20230821,000000,14.5902,14.7087,14.2941,14.4026,83111.2,0
+AFYA.US,D,20230822,000000,14.3928,14.6198,14.3434,14.4619,146428,0
+AFYA.US,D,20230823,000000,14.452,14.7679,14.3533,14.5211,170272,0
+AFYA.US,D,20230824,000000,14.5803,14.7827,14.4224,14.4915,193576,0
+AFYA.US,D,20230825,000000,14.4915,14.5112,14.0867,14.3533,161342,0
+AFYA.US,D,20230828,000000,14.373,14.5507,14.3237,14.4717,359404,0
+AFYA.US,D,20230829,000000,14.4323,15.5477,14.378,14.916,545064,0
+AFYA.US,D,20230830,000000,14.8074,15.2911,14.8074,15.1134,118249,0
+AFYA.US,D,20230831,000000,15.0542,15.1726,14.8074,14.8765,194763,0
+AFYA.US,D,20230901,000000,15.449,16.0709,15.3454,15.7649,350829,0
+AFYA.US,D,20230905,000000,15.8143,15.8143,15.1825,15.6465,251413,0
+AFYA.US,D,20230906,000000,15.6465,15.7402,15.2319,15.4885,164903,0
+AFYA.US,D,20230907,000000,15.4589,15.6168,15.1233,15.143,108089,0
+AFYA.US,D,20230908,000000,15.143,15.8241,15.143,15.8044,165937,0
+AFYA.US,D,20230911,000000,15.8538,16.7619,15.8538,16.6435,523046,0
+AFYA.US,D,20230912,000000,16.683,16.9492,16.604,16.604,297094,0
+AFYA.US,D,20230913,000000,16.6139,16.831,16.2388,16.3375,167961,0
+AFYA.US,D,20230914,000000,16.5053,16.5106,15.7847,15.8439,132524,0
+AFYA.US,D,20230915,000000,15.913,15.9327,15.4293,15.4786,150739,0
+AFYA.US,D,20230918,000000,15.5181,16.0315,15.1726,15.6859,137866,0
+AFYA.US,D,20230919,000000,15.6859,15.7254,15.3803,15.3898,80550.4,0
+AFYA.US,D,20230920,000000,15.4885,15.9821,15.4885,15.7847,100408,0
+AFYA.US,D,20230921,000000,15.6465,15.6465,15.064,15.2516,127447,0
+AFYA.US,D,20230922,000000,15.2615,15.4194,14.9752,15.1924,119979,0
+AFYA.US,D,20230925,000000,15.1035,15.9623,15.0443,15.8044,220518,0
+AFYA.US,D,20230926,000000,15.6366,15.8538,15.3503,15.3602,177688,0
+AFYA.US,D,20230927,000000,15.4095,15.5477,15.064,15.5477,178073,0
+AFYA.US,D,20230928,000000,15.5774,15.9525,15.5083,15.8439,119057,0
+AFYA.US,D,20230929,000000,15.9229,15.9229,15.3108,15.5971,182982,0
+AFYA.US,D,20231002,000000,15.4984,15.8439,15.3207,15.4095,125228,0
+AFYA.US,D,20231003,000000,15.3108,15.3108,14.8074,14.8271,61262.7,0
+AFYA.US,D,20231004,000000,14.8172,15.2713,14.8074,15.1825,163266,0
+AFYA.US,D,20231005,000000,15.1529,15.2615,14.6198,14.6297,66102.8,0
+AFYA.US,D,20231006,000000,14.5211,14.8567,14.3829,14.7383,121277,0
+AFYA.US,D,20231009,000000,14.4125,14.7975,14.4026,14.6099,165974,0
+AFYA.US,D,20231010,000000,14.5803,15.2911,14.5803,15.0147,110620,0
+AFYA.US,D,20231011,000000,15.064,15.5083,15.064,15.3898,125739,0
+AFYA.US,D,20231012,000000,15.3404,15.3404,14.916,15.2319,170321,0
+AFYA.US,D,20231013,000000,15.7847,15.8636,15.1924,15.2022,338694,0
+AFYA.US,D,20231016,000000,15.2417,15.9525,15.1628,15.6267,296109,0
+AFYA.US,D,20231017,000000,15.4885,15.755,15.3108,15.5971,158180,0
+AFYA.US,D,20231018,000000,15.4589,15.6761,15.1628,15.2615,248675,0
+AFYA.US,D,20231019,000000,15.2713,15.4194,15.064,15.2812,99568.6,0
+AFYA.US,D,20231020,000000,15.2417,15.3059,14.8715,15.2121,97204.2,0
+AFYA.US,D,20231023,000000,15.0542,15.607,14.9703,15.3602,121120,0
+AFYA.US,D,20231024,000000,15.4194,15.8196,15.3997,15.6465,95094.1,0
+AFYA.US,D,20231025,000000,15.5872,15.913,15.3799,15.8044,100820,0
+AFYA.US,D,20231026,000000,15.6761,16.1203,15.6366,16.0315,90504.2,0
+AFYA.US,D,20231027,000000,16.0709,16.2289,15.7748,15.8044,272566,0
+AFYA.US,D,20231030,000000,15.9525,16.2979,15.8439,16.0315,250919,0
+AFYA.US,D,20231031,000000,16.0018,16.1006,15.7649,15.8932,120442,0
+AFYA.US,D,20231101,000000,16.0018,16.5428,15.7945,16.4461,207879,0
+AFYA.US,D,20231102,000000,16.683,17.3444,16.5843,16.9396,265282,0
+AFYA.US,D,20231103,000000,17.0976,17.4602,16.836,16.8804,201070,0
+AFYA.US,D,20231106,000000,17.0186,17.0186,16.6336,16.9396,103337,0
+AFYA.US,D,20231107,000000,16.9298,17.3641,16.7027,17.2654,121648,0
+AFYA.US,D,20231108,000000,17.2753,17.448,17.0087,17.0877,160113,0
+AFYA.US,D,20231109,000000,16.9791,17.1914,16.7916,16.8705,122764,0
+AFYA.US,D,20231110,000000,16.9791,17.2753,16.6139,17.216,105629,0
+AFYA.US,D,20231113,000000,17.1963,17.5517,17.1272,17.374,211820,0
+AFYA.US,D,20231114,000000,17.1371,18.0354,14.452,17.7886,808084,0
+AFYA.US,D,20231115,000000,17.8774,18.6671,17.6306,18.3908,247969,0
+AFYA.US,D,20231116,000000,18.2328,18.3414,17.6134,18.1045,223655,0
+AFYA.US,D,20231117,000000,18.2624,18.9831,18.1538,18.6968,271451,0
+AFYA.US,D,20231120,000000,18.5487,19.3977,18.5487,19.1509,309199,0
+AFYA.US,D,20231121,000000,19.1904,19.5161,19.0423,19.2298,313577,0
+AFYA.US,D,20231122,000000,19.2002,19.9307,19.2002,19.753,336882,0
+AFYA.US,D,20231124,000000,19.8221,20.1775,19.8221,20.0689,189691,0
+AFYA.US,D,20231127,000000,19.368,20.1479,19.1558,19.9702,340025,0
+AFYA.US,D,20231128,000000,19.9801,20.2664,19.7629,19.9603,210266,0
+AFYA.US,D,20231129,000000,20.0196,20.908,20.0196,20.296,232577,0
+AFYA.US,D,20231130,000000,20.2565,20.4046,20.0393,20.1973,143895,0
+AFYA.US,D,20231201,000000,20.1676,20.3651,20.0097,20.1874,98462.4,0
+AFYA.US,D,20231204,000000,20.1479,20.3157,20.0985,20.2367,108111,0
+AFYA.US,D,20231205,000000,20.2269,20.3256,19.99,20.2466,96637.9,0
+AFYA.US,D,20231206,000000,20.4342,21.1943,20.4342,20.8389,291052,0
+AFYA.US,D,20231207,000000,20.9672,21.6286,20.7303,21.5003,205564,0
+AFYA.US,D,20231208,000000,21.3522,21.4756,21.0067,21.0857,304539,0
+AFYA.US,D,20231211,000000,21.0857,21.2831,20.7402,20.829,229187,0
+AFYA.US,D,20231212,000000,20.7599,20.8784,20.5625,20.7402,198212,0
+AFYA.US,D,20231213,000000,20.681,21.0363,20.612,21.0265,171384,0
+AFYA.US,D,20231214,000000,21.2733,21.3818,20.5329,20.7797,210299,0
+AFYA.US,D,20231215,000000,20.7896,21.0462,20.5724,20.9278,286032,0
+AFYA.US,D,20231218,000000,20.9771,21.0067,20.7303,20.9475,80347.8,0
+AFYA.US,D,20231219,000000,21.066,21.4707,20.8039,21.4608,89110.3,0
+AFYA.US,D,20231220,000000,21.4115,21.6188,21.1252,21.1351,138475,0
+AFYA.US,D,20231221,000000,21.3917,21.4806,21.0956,21.4411,80477.4,0
+AFYA.US,D,20231222,000000,21.4312,21.6286,21.0166,21.4806,220964,0
+AFYA.US,D,20231226,000000,21.5201,22.1222,21.4608,21.8261,200296,0
+AFYA.US,D,20231227,000000,21.8458,21.9939,21.5793,21.6879,192674,0
+AFYA.US,D,20231228,000000,21.7274,21.8359,21.2436,21.4806,75212.8,0
+AFYA.US,D,20231229,000000,21.3917,21.7175,21.3127,21.6484,110692,0
+AFYA.US,D,20240102,000000,21.5497,21.6187,20.829,21.0166,125326,0
+AFYA.US,D,20240103,000000,20.8883,21.3325,20.6415,21.1844,114979,0
+AFYA.US,D,20240104,000000,21.066,21.1894,20.5625,20.7501,137314,0
+AFYA.US,D,20240105,000000,20.5526,20.9969,20.444,20.5625,235661,0
+AFYA.US,D,20240108,000000,20.5921,21.0956,20.444,20.8784,237623,0
+AFYA.US,D,20240109,000000,20.7698,20.7698,20.5033,20.5428,96112.2,0
+AFYA.US,D,20240110,000000,20.5625,20.681,20.3157,20.6415,120897,0
+AFYA.US,D,20240111,000000,20.7007,20.8784,20.2664,20.8488,161975,0
+AFYA.US,D,20240112,000000,21.0166,21.1548,20.7303,20.8389,136716,0
+AFYA.US,D,20240116,000000,20.7599,21.0857,20.5724,21.0857,180081,0
+AFYA.US,D,20240117,000000,21.0166,21.6583,20.7994,21.6583,158971,0
+AFYA.US,D,20240118,000000,21.7175,21.9544,21.4756,21.9248,127167,0
+AFYA.US,D,20240119,000000,21.8853,22.1913,21.1449,22.0827,106768,0
+AFYA.US,D,20240122,000000,21.5003,21.5003,19.7941,19.9209,291233,0
+AFYA.US,D,20240123,000000,20.0097,20.544,19.9011,20.2071,121575,0
+AFYA.US,D,20240124,000000,20.3749,20.4983,19.8616,19.99,103403,0
+AFYA.US,D,20240125,000000,20.1183,20.4095,19.9406,20.3651,119350,0
+AFYA.US,D,20240126,000000,20.4539,20.4539,20.0294,20.0492,117560,0
+AFYA.US,D,20240129,000000,19.8715,20.0788,19.3779,19.3977,116832,0
+AFYA.US,D,20240130,000000,19.2595,19.5753,19.0332,19.3977,124096,0
+AFYA.US,D,20240131,000000,19.3483,19.595,19.1904,19.368,94966.5,0
+AFYA.US,D,20240201,000000,19.4174,20.3552,19.3878,20.3256,119041,0
+AFYA.US,D,20240202,000000,20.1479,20.3058,19.6346,19.8221,125618,0
+AFYA.US,D,20240205,000000,19.7925,20.2565,19.5951,20.1775,112560,0
+AFYA.US,D,20240206,000000,20.3355,20.3355,19.753,19.9702,98231.4,0
+AFYA.US,D,20240207,000000,19.8518,19.8893,19.4964,19.7333,86692.2,0
+AFYA.US,D,20240208,000000,19.7925,20.3453,19.7925,20.1282,96153.7,0
+AFYA.US,D,20240209,000000,20.0689,20.7501,20.0393,20.6316,85471.6,0
+AFYA.US,D,20240212,000000,20.5724,21.0373,20.5724,20.7501,86232.3,0
+AFYA.US,D,20240213,000000,20.4144,20.4144,19.911,20.0196,42580.8,0
+AFYA.US,D,20240214,000000,20.138,20.4095,20.0492,20.2466,189667,0
+AFYA.US,D,20240215,000000,20.296,20.296,19.6938,19.6938,51424.3,0
+AFYA.US,D,20240216,000000,19.6938,19.758,19.368,19.368,101405,0
+AFYA.US,D,20240220,000000,19.4964,19.7827,19.2065,19.5951,133842,0
+AFYA.US,D,20240221,000000,19.5753,19.753,19.1805,19.4371,101623,0
+AFYA.US,D,20240222,000000,19.6148,20.3157,19.5359,20.2367,107164,0
+AFYA.US,D,20240223,000000,20.1874,20.1874,19.7333,19.7333,60903.1,0
+AFYA.US,D,20240226,000000,19.6642,19.9406,19.4843,19.7925,35642.7,0
+AFYA.US,D,20240227,000000,19.7136,20.1906,19.7136,20.1183,35714.6,0
+AFYA.US,D,20240228,000000,20.0985,20.5428,20.0689,20.5131,80203.9,0
+AFYA.US,D,20240229,000000,20.6711,20.7993,20.3552,20.3749,80423.7,0
+AFYA.US,D,20240301,000000,20.5329,20.5329,20.138,20.3157,78179.9,0
+AFYA.US,D,20240304,000000,20.3157,20.4144,20.1282,20.1775,56451.9,0
+AFYA.US,D,20240305,000000,20.0492,20.2565,19.8044,20.0294,76508.5,0
+AFYA.US,D,20240306,000000,20.1676,20.3651,19.9505,19.9702,46002.7,0
+AFYA.US,D,20240307,000000,19.9801,20.0985,19.758,19.9307,47465.5,0
+AFYA.US,D,20240308,000000,19.9603,20.6514,19.8162,20.444,133588,0
+AFYA.US,D,20240311,000000,20.2664,20.4144,20.1084,20.1676,53972,0
+AFYA.US,D,20240312,000000,20.1676,20.6119,20.1676,20.4737,120467,0
+AFYA.US,D,20240313,000000,20.5329,21.2161,20.3749,20.6316,393826,0
+AFYA.US,D,20240314,000000,20.8192,21.1485,19.8123,20.0294,282312,0
+AFYA.US,D,20240315,000000,20.1084,21.9544,20.1084,21.3127,518587,0
+AFYA.US,D,20240318,000000,21.3127,21.6583,20.7599,21.4115,217658,0
+AFYA.US,D,20240319,000000,21.4115,21.4115,20.8883,21.0857,132631,0
+AFYA.US,D,20240320,000000,21.1351,21.2239,20.9278,21.0265,92980,0
+AFYA.US,D,20240321,000000,21.0363,21.2239,20.5921,20.8587,107970,0
+AFYA.US,D,20240322,000000,20.7599,20.7599,20.1874,20.2861,104576,0
+AFYA.US,D,20240325,000000,20.1084,20.2861,19.1213,19.1607,206156,0
+AFYA.US,D,20240326,000000,19.0719,19.1904,18.4204,18.4895,186191,0
+AFYA.US,D,20240327,000000,18.3019,18.5684,18.0847,18.3908,286670,0
+AFYA.US,D,20240328,000000,18.5092,18.603,18.3118,18.3414,111625,0
+AFYA.US,D,20240401,000000,18.4895,18.6178,18.1933,18.292,74424.7,0
+AFYA.US,D,20240402,000000,18.1144,18.3611,17.8577,18.0354,73993.2,0
+AFYA.US,D,20240403,000000,18.0354,18.4006,17.912,18.1637,80224.2,0
+AFYA.US,D,20240404,000000,18.1637,18.3977,17.8774,17.8972,58170,0
+AFYA.US,D,20240405,000000,18.0156,18.1057,17.6849,17.8182,138279,0
+AFYA.US,D,20240408,000000,17.8182,18.144,17.68,17.6899,113907,0
+AFYA.US,D,20240409,000000,17.8182,17.8281,16.9693,17.6306,417183,0
+AFYA.US,D,20240410,000000,17.4036,17.6997,17.1173,17.2753,82553.1,0
+AFYA.US,D,20240411,000000,17.2555,17.4431,17.1963,17.2753,45975.4,0
+AFYA.US,D,20240412,000000,17.1963,17.1963,16.7323,16.7422,41551.5,0
+AFYA.US,D,20240415,000000,16.7323,16.9396,16.4362,16.683,96509.3,0
+AFYA.US,D,20240416,000000,16.6731,16.7817,16.5793,16.7323,120013,0
+AFYA.US,D,20240417,000000,16.6336,16.8607,16.0117,16.0611,167418,0
+AFYA.US,D,20240418,000000,15.7452,16.2881,15.7057,15.8241,188515,0
+AFYA.US,D,20240419,000000,15.7156,15.9722,15.6859,15.8044,98906.1,0
+AFYA.US,D,20240422,000000,15.6465,16.1746,15.6465,16.0709,74909.9,0
+AFYA.US,D,20240423,000000,16.0611,16.2388,15.8932,16.219,123177,0
+AFYA.US,D,20240424,000000,16.2881,16.4559,16.2881,16.4066,76263.3,0
+AFYA.US,D,20240425,000000,16.3572,17.2358,16.1006,17.1272,106031,0
+AFYA.US,D,20240426,000000,17.2851,17.7096,17.2457,17.7096,78820.1,0
+AFYA.US,D,20240429,000000,17.7688,17.7688,17.374,17.6899,100367,0
+AFYA.US,D,20240430,000000,17.5912,17.5961,17.0087,17.0087,98178.7,0
+AFYA.US,D,20240501,000000,16.9396,17.2407,16.7078,17.0581,95032.3,0
+AFYA.US,D,20240502,000000,17.2259,17.3444,17.0778,17.1963,81002.2,0
+AFYA.US,D,20240503,000000,17.4924,17.759,17.3493,17.7392,77364.4,0
+AFYA.US,D,20240506,000000,17.7392,17.9367,17.6306,17.6405,66085.6,0
+AFYA.US,D,20240507,000000,17.6405,17.9219,17.4924,17.8182,71771.6,0
+AFYA.US,D,20240508,000000,17.7688,18.4401,17.5221,18.3809,145833,0
+AFYA.US,D,20240509,000000,18.3809,18.3809,17.6899,17.9465,117684,0
+AFYA.US,D,20240510,000000,18.8942,19.3088,17.6109,18.0354,159624,0
+AFYA.US,D,20240513,000000,18.0354,18.4006,17.759,18.2526,167038,0
+AFYA.US,D,20240514,000000,18.4105,19.2989,18.2624,18.4204,183861,0
+AFYA.US,D,20240515,000000,18.4599,19.0522,18.3315,18.7856,213584,0
+AFYA.US,D,20240516,000000,18.8449,19.2397,18.6474,18.8942,223696,0
+AFYA.US,D,20240517,000000,18.9831,19.5062,18.7758,19.141,115721,0
+AFYA.US,D,20240520,000000,19.1706,19.8024,19.0523,19.5556,161665,0
+AFYA.US,D,20240521,000000,19.4075,19.6444,19.1904,19.2002,111308,0
+AFYA.US,D,20240522,000000,19.2298,19.2496,18.3315,18.3611,77219.6,0
+AFYA.US,D,20240523,000000,18.4105,18.6968,18.1785,18.2723,103380,0
+AFYA.US,D,20240524,000000,18.3414,18.5734,18.0058,18.0946,110859,0
+AFYA.US,D,20240528,000000,18.065,18.2822,17.3542,17.4826,120403,0
+AFYA.US,D,20240529,000000,17.2654,17.4135,16.91,16.9298,99219.1,0
+AFYA.US,D,20240530,000000,16.8409,17.3246,16.5941,16.7027,58657.2,0
+AFYA.US,D,20240531,000000,16.683,16.8113,16.1993,16.4362,54605.2,0
+AFYA.US,D,20240603,000000,16.5744,16.6928,16.1006,16.1598,97093.8,0
+AFYA.US,D,20240604,000000,16.0018,16.0018,15.5181,15.5576,88767.9,0
+AFYA.US,D,20240605,000000,15.6168,15.8439,15.4885,15.5872,84129.3,0
+AFYA.US,D,20240606,000000,15.5675,15.9821,15.5675,15.8932,254139,0
+AFYA.US,D,20240607,000000,15.8932,16.3473,15.8932,15.9821,113901,0
+AFYA.US,D,20240610,000000,15.8932,16.2585,15.6267,15.6662,92884.8,0
+AFYA.US,D,20240611,000000,15.5872,16.2289,15.4984,16.2289,224978,0
+AFYA.US,D,20240612,000000,16.2881,16.5349,15.7254,15.8932,128438,0
+AFYA.US,D,20240613,000000,15.834,15.9722,15.7452,15.8636,75784.1,0
+AFYA.US,D,20240614,000000,15.9229,17.0285,15.7748,16.8113,311182,0
+AFYA.US,D,20240617,000000,16.989,17.7294,16.989,17.068,219279,0
+AFYA.US,D,20240618,000000,17.1371,17.1469,16.5952,17.0186,94875.3,0
+AFYA.US,D,20240620,000000,17.0186,17.0778,16.3671,16.3967,115516,0
+AFYA.US,D,20240621,000000,16.2684,16.4559,15.7057,16.4263,479719,0
+AFYA.US,D,20240624,000000,16.5744,16.9594,16.3967,16.5744,205155,0
+AFYA.US,D,20240625,000000,16.4954,16.7323,16.2881,16.5448,180254,0
+AFYA.US,D,20240626,000000,16.5546,16.9495,16.4559,16.8903,140331,0
+AFYA.US,D,20240627,000000,16.8113,17.1667,16.683,17.0976,76698.9,0
+AFYA.US,D,20240628,000000,17.1173,17.5615,16.9989,17.4233,180733,0
+AFYA.US,D,20240701,000000,17.2654,17.2851,16.7916,16.8409,144085,0
+AFYA.US,D,20240702,000000,16.7225,16.8755,16.3276,16.8113,153950,0
+AFYA.US,D,20240703,000000,16.7916,17.0976,16.7669,16.9199,117683,0
+AFYA.US,D,20240705,000000,16.8804,16.9939,16.4066,16.7619,267066,0
+AFYA.US,D,20240708,000000,16.8113,17.5023,16.8113,17.1568,141081,0
+AFYA.US,D,20240709,000000,17.1173,17.8281,16.9496,17.5023,168731,0
+AFYA.US,D,20240710,000000,17.4628,17.6405,16.8903,17.3937,113900,0
+AFYA.US,D,20240711,000000,17.4332,17.6997,17.3937,17.4826,112569,0
+AFYA.US,D,20240712,000000,17.5912,17.7886,17.4579,17.5813,120530,0
+AFYA.US,D,20240715,000000,17.6504,17.7294,17.4382,17.5023,117619,0
+AFYA.US,D,20240716,000000,17.6405,18.7511,17.6405,18.6277,136537,0
+AFYA.US,D,20240717,000000,18.4204,18.8018,18.1144,18.2032,124472,0
+AFYA.US,D,20240718,000000,18.1933,18.3661,17.4233,17.5122,153865,0
+AFYA.US,D,20240719,000000,17.5418,17.9071,17.4233,17.5023,113392,0
+AFYA.US,D,20240722,000000,17.6109,18.2723,17.5319,18.2427,107795,0
+AFYA.US,D,20240723,000000,18.2526,18.45,17.8676,17.9465,97876.9,0
+AFYA.US,D,20240724,000000,17.9169,17.9169,17.5912,17.6405,66583,0
+AFYA.US,D,20240725,000000,17.5813,17.6499,17.2851,17.4924,129226,0
+AFYA.US,D,20240726,000000,17.68,17.9465,17.5714,17.8182,127264,0
+AFYA.US,D,20240729,000000,17.7886,17.8626,17.5122,17.6405,110116,0
+AFYA.US,D,20240730,000000,17.6405,17.7985,17.6405,17.6899,100889,0
+AFYA.US,D,20240731,000000,17.7985,18.0749,17.5615,17.7195,75770,0
+AFYA.US,D,20240801,000000,17.8577,17.8577,16.9801,17.374,173646,0
+AFYA.US,D,20240802,000000,17.1272,17.2851,16.7027,17.0877,132375,0
+AFYA.US,D,20240805,000000,16.2091,16.8014,15.7057,16.6632,154222,0
+AFYA.US,D,20240806,000000,16.7817,16.7817,16.2832,16.3473,231034,0
+AFYA.US,D,20240807,000000,16.4757,17.3592,16.4757,16.604,98817.9,0
+AFYA.US,D,20240808,000000,16.8508,17.1371,16.3379,16.9396,164809,0
+AFYA.US,D,20240809,000000,17.0384,17.5566,16.9989,17.5319,63606.8,0
+AFYA.US,D,20240812,000000,17.5912,17.68,17.216,17.2457,102491,0
+AFYA.US,D,20240813,000000,17.374,17.8083,17.2851,17.4036,164616,0
+AFYA.US,D,20240814,000000,17.5517,17.8391,17.4628,17.5221,102101,0
+AFYA.US,D,20240815,000000,18.2526,19.3582,17.8922,18.677,218783,0
+AFYA.US,D,20240816,000000,18.3414,18.3809,17.8972,18.0255,96146.6,0
+AFYA.US,D,20240819,000000,18.3611,18.3611,18.0058,18.3315,59172.8,0
+AFYA.US,D,20240820,000000,18.2328,18.376,18.0847,18.2328,121819,0
+AFYA.US,D,20240821,000000,18.2526,18.3562,18.1144,18.2328,68013.4,0
+AFYA.US,D,20240822,000000,18.1736,18.3365,17.7688,17.9367,82072.9,0
+AFYA.US,D,20240823,000000,17.9169,18.2131,17.8626,17.9367,60506,0
+AFYA.US,D,20240826,000000,17.9367,18.1785,17.6701,17.6701,80913,0
+AFYA.US,D,20240827,000000,17.7096,17.9071,17.374,17.8182,142864,0
+AFYA.US,D,20240828,000000,17.4924,17.5221,16.989,17.068,183295,0
+AFYA.US,D,20240829,000000,17.068,17.3345,16.9791,17.0778,125473,0
+AFYA.US,D,20240830,000000,16.9989,16.9989,16.0907,16.0907,666796,0
+AFYA.US,D,20240903,000000,16.1697,16.45,15.8982,16.3079,239443,0
+AFYA.US,D,20240904,000000,16.2388,16.7323,16.2388,16.5843,184764,0
+AFYA.US,D,20240905,000000,16.5744,16.7323,16.4855,16.6731,146627,0
+AFYA.US,D,20240906,000000,16.5941,16.8212,15.8932,15.9426,129554,0
+AFYA.US,D,20240909,000000,15.992,16.0416,15.8143,15.8834,111683,0
+AFYA.US,D,20240910,000000,15.9525,15.992,15.528,15.5379,134108,0
+AFYA.US,D,20240911,000000,15.6168,15.7649,15.3997,15.6761,151688,0
+AFYA.US,D,20240912,000000,15.6859,16.0315,15.6859,15.9722,163913,0
+AFYA.US,D,20240913,000000,15.9426,16.4559,15.9426,16.0413,358693,0
+AFYA.US,D,20240916,000000,16.0709,16.5546,15.9229,16.2881,164678,0
+AFYA.US,D,20240917,000000,16.4658,16.5843,16.2782,16.4362,120294,0
+AFYA.US,D,20240918,000000,16.4362,16.5349,16.1795,16.219,104926,0
+AFYA.US,D,20240919,000000,16.6336,16.6928,16.3079,16.6139,98989.1,0
+AFYA.US,D,20240920,000000,16.6632,16.6632,16.145,16.1894,114759,0
+AFYA.US,D,20240923,000000,16.1795,16.2388,15.8982,15.9525,112761,0
+AFYA.US,D,20240924,000000,15.9821,16.4559,15.9722,16.3276,112531,0
+AFYA.US,D,20240925,000000,16.3276,16.4806,16.1795,16.3079,126494,0
+AFYA.US,D,20240926,000000,16.6731,17.068,16.6731,16.8409,95276.5,0
+AFYA.US,D,20240927,000000,16.8409,17.0729,16.7718,16.8409,104922,0
+AFYA.US,D,20240930,000000,16.8409,17.1667,16.6731,16.8508,138339,0
+AFYA.US,D,20241001,000000,16.8508,17.1094,16.5744,17.068,101585,0
+AFYA.US,D,20241002,000000,17.1766,17.4628,16.7521,16.91,128866,0
+AFYA.US,D,20241003,000000,16.7126,16.7718,16.4362,16.5152,96632.9,0
+AFYA.US,D,20241004,000000,16.525,16.8113,16.5053,16.7225,170524,0
+AFYA.US,D,20241007,000000,16.7817,16.831,16.3868,16.6336,119289,0
+AFYA.US,D,20241008,000000,16.4263,16.4658,16.2289,16.3276,119326,0
+AFYA.US,D,20241009,000000,16.2782,16.377,16.0808,16.1302,125066,0
+AFYA.US,D,20241010,000000,16.1006,16.2091,15.7945,15.8143,121678,0
+AFYA.US,D,20241011,000000,15.8241,16.0759,15.6662,16.0611,157013,0
+AFYA.US,D,20241014,000000,16.0611,16.3572,16.0216,16.3079,118165,0
+AFYA.US,D,20241015,000000,16.4855,16.5546,16.2585,16.298,147306,0
+AFYA.US,D,20241016,000000,16.298,16.4954,16.0808,16.14,191728,0
+AFYA.US,D,20241017,000000,16.1795,16.5053,15.9921,16.3967,125296,0
+AFYA.US,D,20241018,000000,16.3276,16.525,16.0907,16.1302,117587,0
+AFYA.US,D,20241021,000000,16.0611,16.2782,15.9969,16.2585,115515,0
+AFYA.US,D,20241022,000000,16.2388,16.2733,15.8784,16.1894,198703,0
+AFYA.US,D,20241023,000000,16.1894,16.683,16.1795,16.5843,212644,0
+AFYA.US,D,20241024,000000,16.5941,16.8853,16.4806,16.7422,114287,0
+AFYA.US,D,20241025,000000,16.7619,16.8409,16.3276,16.3473,89947,0
+AFYA.US,D,20241028,000000,16.3967,16.7916,16.3572,16.5152,89009,0
+AFYA.US,D,20241029,000000,16.4757,16.7225,16.4164,16.5645,72038,0
+AFYA.US,D,20241030,000000,16.5349,16.7866,16.5053,16.6336,96993.5,0
+AFYA.US,D,20241031,000000,16.6632,16.6928,16.4954,16.5448,150822,0
+AFYA.US,D,20241101,000000,16.683,17.2062,16.6435,16.9495,125564,0
+AFYA.US,D,20241104,000000,16.9495,17.5023,16.9001,17.4036,109344,0
+AFYA.US,D,20241105,000000,17.4332,17.8577,17.4332,17.8577,82187.4,0
+AFYA.US,D,20241106,000000,18.0946,18.1835,17.4233,17.6603,154621,0
+AFYA.US,D,20241107,000000,17.9564,17.9564,17.4826,17.6109,213324,0
+AFYA.US,D,20241108,000000,17.5122,17.6701,17.2851,17.5418,107258,0
+AFYA.US,D,20241111,000000,17.5714,17.8281,17.5714,17.7294,112250,0
+AFYA.US,D,20241112,000000,17.601,17.759,17.2457,17.295,109444,0
+AFYA.US,D,20241113,000000,17.4135,17.6603,17.068,17.0778,151164,0
+AFYA.US,D,20241114,000000,16.9001,16.9001,15.3207,15.9525,218203,0
+AFYA.US,D,20241115,000000,16.0018,16.066,15.6267,15.7995,205850,0
+AFYA.US,D,20241118,000000,15.8636,16.3868,15.8636,16.219,184269,0
+AFYA.US,D,20241119,000000,16.0808,16.298,15.8932,16.0611,76927.8,0
+AFYA.US,D,20241120,000000,16.0907,16.219,15.992,16.1499,68816.7,0
+AFYA.US,D,20241121,000000,16.1598,16.3375,15.9969,16.0512,79319.6,0
+AFYA.US,D,20241122,000000,16.1302,16.6928,16.1302,16.525,87410.5,0
+AFYA.US,D,20241125,000000,16.7126,16.8607,16.5941,16.6435,65711.8,0
+AFYA.US,D,20241126,000000,16.7323,16.8903,16.4954,16.831,95377.8,0
+AFYA.US,D,20241127,000000,16.9693,17.1667,16.4855,16.5152,80104.6,0
+AFYA.US,D,20241129,000000,16.219,16.298,15.9722,16.0166,72466.5,0
+AFYA.US,D,20241202,000000,16.4954,16.5843,16.3079,16.377,142272,0
+AFYA.US,D,20241203,000000,15.301,15.9625,15.0838,15.755,321274,0
+AFYA.US,D,20241204,000000,15.7945,15.992,15.6761,15.9722,68128.8,0
+AFYA.US,D,20241205,000000,15.9426,16.4362,15.9426,16.1894,100979,0
+AFYA.US,D,20241206,000000,16.3276,16.4855,15.7748,15.9031,136045,0
+AFYA.US,D,20241209,000000,16.0018,16.2091,15.7748,15.8241,122606,0
+AFYA.US,D,20241210,000000,15.8241,15.9525,15.7008,15.8439,93841,0
+AFYA.US,D,20241211,000000,15.834,16.0018,15.6761,15.8834,156752,0
+AFYA.US,D,20241212,000000,15.9229,15.9229,15.4293,15.4688,113698,0
+AFYA.US,D,20241213,000000,15.4392,15.6168,15.4095,15.4392,130940,0
+AFYA.US,D,20241216,000000,15.3799,15.5181,15.1134,15.1331,143563,0
+AFYA.US,D,20241217,000000,14.9752,15.2368,14.8074,14.9357,177767,0
+AFYA.US,D,20241218,000000,15.0443,15.0739,14.3335,14.3928,128733,0
+AFYA.US,D,20241219,000000,14.4619,15.1529,14.4619,15.0443,106908,0
+AFYA.US,D,20241220,000000,15.1035,15.5379,14.9949,15.301,119950,0
+AFYA.US,D,20241223,000000,15.2417,15.3404,15.0739,15.301,77226.7,0
+AFYA.US,D,20241224,000000,15.3503,15.5527,15.2763,15.3701,49677.9,0
+AFYA.US,D,20241226,000000,15.4194,15.8439,15.4194,15.7057,88778,0
+AFYA.US,D,20241227,000000,15.6958,15.9229,15.5181,15.6465,84589.2,0
+AFYA.US,D,20241230,000000,15.5675,15.7353,15.4984,15.5774,104798,0
+AFYA.US,D,20241231,000000,15.6366,15.9031,15.6366,15.6761,99349.8,0
+AFYA.US,D,20250102,000000,15.8044,15.8814,15.4095,15.4293,70137.6,0
+AFYA.US,D,20250103,000000,15.5181,15.5181,14.7975,14.8074,72022.8,0
+AFYA.US,D,20250106,000000,14.9456,15.0739,14.6297,14.6889,65967.1,0
+AFYA.US,D,20250107,000000,14.8666,14.9851,14.6889,14.837,67321.5,0
+AFYA.US,D,20250108,000000,14.8074,15.0147,14.6889,14.8863,151388,0
+AFYA.US,D,20250110,000000,15.0147,15.064,14.6099,14.758,111938,0
+AFYA.US,D,20250113,000000,14.8172,15.1233,14.7679,15.0048,89097.1,0
+AFYA.US,D,20250114,000000,15.1035,15.311,14.916,15.0147,58585.3,0
+AFYA.US,D,20250115,000000,15.2516,15.4638,15.1134,15.4392,86701.3,0
+AFYA.US,D,20250116,000000,15.4293,15.6465,15.1381,15.449,71986.4,0
+AFYA.US,D,20250117,000000,15.4589,15.7402,15.4589,15.5379,69595.7,0
+AFYA.US,D,20250121,000000,15.6563,15.7205,15.4589,15.4589,55800.5,0
+AFYA.US,D,20250122,000000,15.5477,15.8932,15.4688,15.5379,78231.6,0
+AFYA.US,D,20250123,000000,15.5379,15.6366,15.2615,15.6366,104342,0
+AFYA.US,D,20250124,000000,15.7057,16.3177,15.4786,16.1598,118464,0
+AFYA.US,D,20250127,000000,15.9525,16.525,15.9525,16.3967,124661,0
+AFYA.US,D,20250128,000000,16.4658,16.7817,16.2289,16.2486,140609,0
+AFYA.US,D,20250129,000000,16.2881,16.2881,15.9327,16.1697,98773.4,0
+AFYA.US,D,20250130,000000,16.2091,16.6632,16.1845,16.6237,110509,0
+AFYA.US,D,20250131,000000,15.755,16.1499,15.5774,15.9426,141914,0
+AFYA.US,D,20250203,000000,15.6761,15.9969,15.4589,15.9426,80906.9,0
+AFYA.US,D,20250204,000000,16.0018,16.372,15.992,16.2585,94938.1,0
+AFYA.US,D,20250205,000000,15.992,16.2154,15.6859,15.6958,90664.2,0
+AFYA.US,D,20250206,000000,15.8735,16.4954,15.8538,16.4658,122401,0
+AFYA.US,D,20250207,000000,16.5546,16.5843,16.3128,16.3671,106165,0
+AFYA.US,D,20250210,000000,16.4757,16.683,16.3473,16.3868,120586,0
+AFYA.US,D,20250211,000000,16.3375,16.6237,16.3375,16.5843,135918,0
+AFYA.US,D,20250212,000000,16.4954,16.757,16.4954,16.604,102223,0
+AFYA.US,D,20250213,000000,16.7027,17.1272,16.5152,17.1272,111501,0
+AFYA.US,D,20250214,000000,17.2654,17.5418,17.1568,17.453,102494,0
+AFYA.US,D,20250218,000000,17.4431,17.7787,17.3542,17.5023,120393,0
+AFYA.US,D,20250219,000000,17.4233,17.8083,17.3542,17.759,148749,0
+AFYA.US,D,20250220,000000,17.7195,17.8182,17.2012,17.2851,95994.7,0
+AFYA.US,D,20250221,000000,17.2457,17.2457,17.0384,17.1272,65762.5,0
+AFYA.US,D,20250224,000000,17.1272,17.1864,16.7422,16.7422,72314.6,0
+AFYA.US,D,20250225,000000,16.9791,17.2259,16.8705,17.0482,100507,0
+AFYA.US,D,20250226,000000,17.0384,17.0778,16.5448,16.5843,90291.4,0
+AFYA.US,D,20250227,000000,16.5152,16.9693,16.3473,16.7718,87504.7,0
+AFYA.US,D,20250228,000000,16.7027,16.7373,16.4954,16.5448,110555,0
+AFYA.US,D,20250303,000000,16.5349,16.6928,16.14,16.2388,106518,0
+AFYA.US,D,20250304,000000,16.0413,16.3325,15.6859,16.219,102519,0
+AFYA.US,D,20250305,000000,16.2585,16.7619,16.2388,16.6928,95705,0
+AFYA.US,D,20250306,000000,16.6139,16.6287,16.3671,16.4263,122517,0
+AFYA.US,D,20250307,000000,16.377,16.989,16.377,16.91,77416.1,0
+AFYA.US,D,20250310,000000,16.7916,17.1272,16.6928,16.7521,87294,0
+AFYA.US,D,20250311,000000,15.8735,16.0068,15.4786,15.6859,143122,0
+AFYA.US,D,20250312,000000,15.5576,15.9722,15.5083,15.9426,120031,0
+AFYA.US,D,20250313,000000,15.8735,16.0808,15.5429,16.0117,62295.9,0
+AFYA.US,D,20250314,000000,17.6701,18.3562,17.4431,17.7985,211165,0
+AFYA.US,D,20250317,000000,17.7294,17.9613,17.7096,17.7195,72659,0
+AFYA.US,D,20250318,000000,17.5221,17.8182,17.1766,17.7787,119559,0
+AFYA.US,D,20250319,000000,17.5912,18.0304,17.5912,17.7688,129986,0
+AFYA.US,D,20250320,000000,17.5319,17.7886,17.3937,17.759,81755.8,0
+AFYA.US,D,20250321,000000,17.6899,17.838,17.3542,17.6997,103233,0
+AFYA.US,D,20250324,000000,17.8577,17.8676,17.6109,17.6109,67346.8,0
+AFYA.US,D,20250325,000000,17.7195,17.9555,17.6553,17.838,96511.3,0
+AFYA.US,D,20250326,000000,17.85,18.05,17.77,17.94,91738,0
+AFYA.US,D,20250327,000000,17.9,18.02,17.695,18,108074,0
+AFYA.US,D,20250328,000000,17.99,17.99,17.5,17.87,83363,0
+AFYA.US,D,20250331,000000,17.62,17.93,17.49,17.93,117476,0
+AFYA.US,D,20250401,000000,17.97,18.18,17.84,18.07,133789,0
+AFYA.US,D,20250402,000000,17.95,18.41,17.89,18.41,71390,0
+AFYA.US,D,20250403,000000,17.64,18.19,17.64,17.97,89829,0
+AFYA.US,D,20250404,000000,17.16,17.32,16.92,17.08,132469,0
+AFYA.US,D,20250407,000000,16.64,17.72,16.3516,16.99,89154,0
+AFYA.US,D,20250408,000000,16.48,17.51,16.474,16.61,84786,0
+AFYA.US,D,20250409,000000,16.5,17.716,16.43,17.71,84775,0
+AFYA.US,D,20250410,000000,17.42,17.6881,17.2627,17.58,66487,0
+AFYA.US,D,20250411,000000,17.54,17.96,17.33,17.71,57008,0
+AFYA.US,D,20250414,000000,17.89,18.275,17.69,17.96,50393,0
+AFYA.US,D,20250415,000000,18.05,18.08,17.739,17.93,50021,0
+AFYA.US,D,20250416,000000,17.62,18.04,17.62,17.98,67204,0
+AFYA.US,D,20250417,000000,18,18.385,17.99,18.2,67158,0
+AFYA.US,D,20250421,000000,18.07,18.445,17.84,17.99,183462,0
+AFYA.US,D,20250422,000000,18.1,18.56,17.95,18.39,98129,0
+AFYA.US,D,20250423,000000,18.56,18.71,18.12,18.4,135619,0
+AFYA.US,D,20250424,000000,18.36,18.47,18.06,18.1,223210,0
+AFYA.US,D,20250425,000000,18.15,18.58,18,18.58,210952,0
+AFYA.US,D,20250428,000000,18.58,18.73,18.39,18.71,83881,0
+AFYA.US,D,20250429,000000,18.61,19.08,18.45,19.08,108524,0
+AFYA.US,D,20250430,000000,18.96,19,18.66,19,213559,0
+AFYA.US,D,20250501,000000,19.08,19.44,18.78,19.38,71691,0
+AFYA.US,D,20250502,000000,19.49,19.56,18.968,19.12,123518,0
+AFYA.US,D,20250505,000000,19.09,19.09,18.765,18.95,60873,0
+AFYA.US,D,20250506,000000,18.8,19.125,18.57,19.06,141556,0
+AFYA.US,D,20250507,000000,19.15,19.54,19,19.52,202077,0
+AFYA.US,D,20250508,000000,19.49,19.67,18.84,19.4,307169,0
+AFYA.US,D,20250509,000000,19,19.9,18.96,19.61,201689,0
+AFYA.US,D,20250512,000000,19.85,19.85,18.28,19.43,359745,0
+AFYA.US,D,20250513,000000,19.45,19.56,18.45,19.22,239739,0
+AFYA.US,D,20250514,000000,19.29,19.6,18.91,19,227432,0
+AFYA.US,D,20250515,000000,19,19.37,18.7605,19.35,81117,0
+AFYA.US,D,20250516,000000,19.27,19.49,19.145,19.49,74026,0
+AFYA.US,D,20250519,000000,19.41,19.5,18.76,18.81,126261,0
+AFYA.US,D,20250520,000000,18.75,18.75,18.425,18.5,110543,0
+AFYA.US,D,20250521,000000,18.42,19.235,18.345,18.66,144858,0
+AFYA.US,D,20250522,000000,18.62,19.06,18.59,18.905,83112,0
+AFYA.US,D,20250523,000000,18.68,19.23,18.68,18.87,104664,0
+AFYA.US,D,20250527,000000,18.92,19,18.28,18.36,123634,0
+AFYA.US,D,20250528,000000,18.21,18.54,18.15,18.31,82133,0
+AFYA.US,D,20250529,000000,18.36,18.36,18.05,18.16,82205,0
+AFYA.US,D,20250530,000000,18.05,18.439,17.96,18.23,136921,0
+AFYA.US,D,20250602,000000,18.27,18.715,17.94,18.52,112701,0
+AFYA.US,D,20250603,000000,18.53,18.53,17.95,18.03,128791,0
+AFYA.US,D,20250604,000000,18.08,18.155,17.875,17.94,97568,0
+AFYA.US,D,20250605,000000,17.94,18,17.73,17.8,62991,0
+AFYA.US,D,20250606,000000,17.8,17.82,17.49,17.52,49410,0
+AFYA.US,D,20250609,000000,17.53,17.92,17.03,17.55,116460,0
+AFYA.US,D,20250610,000000,17.52,17.92,17.27,17.76,270778,0
+AFYA.US,D,20250611,000000,17.83,18.045,17.75,17.99,86569,0
+AFYA.US,D,20250612,000000,18,18.38,17.76,17.99,95454,0
+AFYA.US,D,20250613,000000,18.03,18.299,17.69,18.11,377817,0
+AFYA.US,D,20250616,000000,18.29,18.5,17.98,18.29,115412,0
+AFYA.US,D,20250617,000000,18.28,18.51,18.1018,18.5,137293,0
+AFYA.US,D,20250618,000000,18.46,18.5325,18.19,18.34,195778,0
+AFYA.US,D,20250620,000000,18.44,18.5,17.045,17.23,203679,0
+AFYA.US,D,20250623,000000,17.25,17.69,17.25,17.48,94850,0
+AFYA.US,D,20250624,000000,17.65,17.82,17.49,17.66,50291,0
+AFYA.US,D,20250625,000000,17.54,17.69,17.33,17.39,46711,0
+AFYA.US,D,20250626,000000,17.45,17.69,17.38,17.62,71701,0
+AFYA.US,D,20250627,000000,17.6,17.77,17.45,17.57,39521,0
+AFYA.US,D,20250630,000000,17.49,17.9,17.4575,17.86,80323,0
+AFYA.US,D,20250701,000000,17.87,18.155,17.85,18.04,98095,0
+AFYA.US,D,20250702,000000,17.93,18.01,17.44,17.54,55869,0
+AFYA.US,D,20250703,000000,17.64,17.68,17.32,17.49,100732,0
+AFYA.US,D,20250707,000000,17.37,17.4779,16.94,17.04,82836,0
+AFYA.US,D,20250708,000000,17.04,17.3048,16.46,16.5,128100,0
+AFYA.US,D,20250709,000000,16.57,16.57,16.26,16.36,74366,0
+AFYA.US,D,20250710,000000,16.36,16.49,15.99,16.02,68538,0
+AFYA.US,D,20250711,000000,16.03,16.1,15.6375,15.66,56022,0
+AFYA.US,D,20250714,000000,15.57,15.65,15.3366,15.44,92227,0
+AFYA.US,D,20250715,000000,15.47,15.85,15.44,15.53,85683,0
+AFYA.US,D,20250716,000000,15.51,15.51,15.215,15.26,57795,0
+AFYA.US,D,20250717,000000,15.22,15.435,15.01,15.14,89341,0
+AFYA.US,D,20250718,000000,15.4,15.67,15.11,15.15,146475,0
+AFYA.US,D,20250721,000000,15.22,15.325,14.91,15.03,93327,0
+AFYA.US,D,20250722,000000,15.07,15.115,14.77,15.07,161471,0
+AFYA.US,D,20250723,000000,15.09,15.3199,14.8261,15.02,102133,0
+AFYA.US,D,20250724,000000,15.05,15.25,14.59,14.63,104397,0
+AFYA.US,D,20250725,000000,14.71,14.793,14.4108,14.47,70006,0
+AFYA.US,D,20250728,000000,14.41,14.4183,13.47,13.83,327190,0
+AFYA.US,D,20250729,000000,14.24,14.31,13.9698,14.18,176192,0
+AFYA.US,D,20250730,000000,14.07,14.17,13.785,13.93,136303,0
+AFYA.US,D,20250731,000000,13.88,13.985,13.62,13.7,129692,0
+AFYA.US,D,20250801,000000,13.84,13.845,13.56,13.68,133427,0
+AFYA.US,D,20250804,000000,13.76,14.29,13.76,14.26,126397,0
+AFYA.US,D,20250805,000000,14.5,14.63,14.23,14.5,149828,0
+AFYA.US,D,20250806,000000,14.64,15.06,14.6206,14.7,157430,0
+AFYA.US,D,20250807,000000,14.7,14.9,14.57,14.85,95898,0
+AFYA.US,D,20250808,000000,14.73,14.82,14.5468,14.75,62150,0
+AFYA.US,D,20250811,000000,14.7,14.86,14.5911,14.74,79898,0
+AFYA.US,D,20250812,000000,14.71,14.89,14.6213,14.7,70802,0
+AFYA.US,D,20250813,000000,14.66,14.97,14.5792,14.92,146032,0
+AFYA.US,D,20250814,000000,14.93,15.875,14.91,15.42,217049,0
+AFYA.US,D,20250815,000000,15.42,15.42,14.7959,15.06,89058,0
+AFYA.US,D,20250818,000000,15.19,15.38,14.89,15.25,89342,0
+AFYA.US,D,20250819,000000,15.23,15.35,14.74,14.95,66061,0
+AFYA.US,D,20250820,000000,14.88,15.07,14.7755,14.96,76881,0
+AFYA.US,D,20250821,000000,14.97,15.08,14.915,14.92,60444,0
+AFYA.US,D,20250822,000000,14.89,15.18,14.89,14.98,43848,0
+AFYA.US,D,20250825,000000,15,15.07,14.94,15.07,61347,0
+AFYA.US,D,20250826,000000,14.97,15.07,14.77,15.04,128859,0
+AFYA.US,D,20250827,000000,14.95,15.14,14.95,15.1,31946,0
+AFYA.US,D,20250828,000000,15.215,15.34,15.0702,15.27,44155,0
+AFYA.US,D,20250829,000000,15.26,15.26,15.12,15.18,39557,0
+AFYA.US,D,20250902,000000,14.97,15.11,14.9,15.03,101949,0
+AFYA.US,D,20250903,000000,15.09,15.18,14.89,15.06,89718,0
+AFYA.US,D,20250904,000000,15.08,15.1,14.86,14.88,48203,0
+AFYA.US,D,20250905,000000,14.88,15.105,14.88,15.04,77340,0
+AFYA.US,D,20250908,000000,16.16,16.498,14.98,15.61,234993,0
+AFYA.US,D,20250909,000000,15.57,15.72,15.3511,15.57,120258,0
+AFYA.US,D,20250910,000000,15.53,15.53,15.105,15.19,41484,0
+AFYA.US,D,20250911,000000,15.15,15.75,14.9,15.71,165142,0
+AFYA.US,D,20250912,000000,15.61,15.67,15.41,15.6,87273,0
+AFYA.US,D,20250915,000000,15.68,16,15.6,15.67,97866,0
+AFYA.US,D,20250916,000000,15.82,15.99,15.68,15.97,48246,0
+AFYA.US,D,20250917,000000,15.97,16.1438,15.85,15.94,90428,0
+AFYA.US,D,20250918,000000,16.04,16.0952,15.83,15.96,68302,0
+AFYA.US,D,20250919,000000,15.99,16,15.81,15.82,48104,0
+AFYA.US,D,20250922,000000,15.9,16.24,15.9,16.05,85584,0
+AFYA.US,D,20250923,000000,15.98,16.22,15.795,16.17,103787,0
+AFYA.US,D,20250924,000000,16.13,16.36,16.045,16.32,108572,0
+AFYA.US,D,20250925,000000,16.27,16.43,15.645,15.69,80987,0
+AFYA.US,D,20250926,000000,15.66,15.7,15.32,15.5,97402,0
+AFYA.US,D,20250929,000000,15.61,15.935,15.27,15.48,92904,0
+AFYA.US,D,20250930,000000,15.46,15.695,15.27,15.6,93322,0
+AFYA.US,D,20251001,000000,15.6,15.78,15.13,15.48,117557,0
+AFYA.US,D,20251002,000000,15.55,15.55,15.09,15.35,211323,0
+AFYA.US,D,20251003,000000,15.47,15.51,15.183,15.5,142847,0
+AFYA.US,D,20251006,000000,15.54,15.7687,15.355,15.51,74602,0
+AFYA.US,D,20251007,000000,15.43,15.52,14.8012,15.1,242005,0
+AFYA.US,D,20251008,000000,15.14,15.23,14.73,14.96,95957,0
+AFYA.US,D,20251009,000000,14.96,14.98,14.61,14.97,130122,0
+AFYA.US,D,20251010,000000,14.98,15.0525,14.36,14.39,86277,0
+AFYA.US,D,20251013,000000,14.47,14.6,14.225,14.42,117785,0
+AFYA.US,D,20251014,000000,14.31,14.8,14.19,14.66,113318,0
+AFYA.US,D,20251015,000000,14.67,15.19,14.52,14.93,136919,0
+AFYA.US,D,20251016,000000,14.89,14.95,14.7,14.77,81984,0
+AFYA.US,D,20251017,000000,14.66,14.91,14.66,14.9,59241,0
+AFYA.US,D,20251020,000000,14.92,15.07,14.61,14.98,65340,0
+AFYA.US,D,20251021,000000,14.81,15.16,14.81,15.12,72379,0
+AFYA.US,D,20251022,000000,15,15.125,14.88,14.89,69755,0
+AFYA.US,D,20251023,000000,15.07,15.18,14.94,15.04,88820,0
+AFYA.US,D,20251024,000000,15.13,15.36,14.625,14.71,82311,0
+AFYA.US,D,20251027,000000,14.7315,14.9,14.57,14.58,198656,0
+AFYA.US,D,20251028,000000,14.47,14.625,14.33,14.48,94505,0
+AFYA.US,D,20251029,000000,14.46,14.76,14,14.36,443771,0
+AFYA.US,D,20251030,000000,14.25,14.43,13.91,14.22,73690,0
+AFYA.US,D,20251031,000000,14.24,14.24,13.98,14.17,112648,0
+AFYA.US,D,20251103,000000,14.13,14.375,14.05,14.13,84059,0
+AFYA.US,D,20251104,000000,14.01,14.17,13.7,14.13,107097,0
+AFYA.US,D,20251105,000000,14.44,14.44,14.08,14.33,52017,0
+AFYA.US,D,20251106,000000,14.37,14.45,13.975,14.12,40493,0
+AFYA.US,D,20251107,000000,14.26,14.29,13.86,14.08,160813,0
+AFYA.US,D,20251110,000000,14.24,14.485,14.1,14.22,55408,0
+AFYA.US,D,20251111,000000,14.24,14.48,14.15,14.43,68561,0
+AFYA.US,D,20251112,000000,14.33,14.5689,14.1959,14.45,94339,0
+AFYA.US,D,20251113,000000,14.55,15.27,14.425,14.65,68082,0
+AFYA.US,D,20251114,000000,14.65,14.91,14.56,14.84,115670,0
+AFYA.US,D,20251117,000000,14.89,14.89,14.43,14.48,127206,0
+AFYA.US,D,20251118,000000,14.41,14.78,14.31,14.77,100570,0
+AFYA.US,D,20251119,000000,14.77,14.89,14.4835,14.82,59026,0
+AFYA.US,D,20251120,000000,14.87,14.87,14.56,14.6,73749,0
+AFYA.US,D,20251121,000000,14.66,15,14.62,14.88,91864,0
+AFYA.US,D,20251124,000000,14.9,15.11,14.74,14.79,112444,0
+AFYA.US,D,20251125,000000,14.77,15.06,14.69,14.74,163151,0
+AFYA.US,D,20251126,000000,14.86,15.19,14.83,14.99,60697,0
+AFYA.US,D,20251128,000000,15.12,15.205,14.7623,15.14,27269,0
+AFYA.US,D,20251201,000000,15.04,15.185,14.9,15.08,93484,0
+AFYA.US,D,20251202,000000,15.21,15.23,15.09,15.18,65638,0
+AFYA.US,D,20251203,000000,15.23,15.27,15.15,15.18,43716,0
+AFYA.US,D,20251204,000000,15.35,15.425,15.18,15.2,91249,0
+AFYA.US,D,20251205,000000,15.12,15.21,14.5925,14.71,59924,0
+AFYA.US,D,20251208,000000,14.8,14.8,14.5,14.65,107327,0
+AFYA.US,D,20251209,000000,14.47,14.58,14.15,14.27,76903,0
+AFYA.US,D,20251210,000000,14.27,14.5,14.23,14.37,67839,0
+AFYA.US,D,20251211,000000,14.4,14.58,14.345,14.45,70567,0
+AFYA.US,D,20251212,000000,14.56,14.65,14.39,14.55,69646,0
+AFYA.US,D,20251215,000000,14.67,14.67,14.42,14.55,104825,0
+AFYA.US,D,20251216,000000,14.48,14.705,14.43,14.63,85126,0
+AFYA.US,D,20251217,000000,14.72,14.77,14.47,14.55,81392,0
+AFYA.US,D,20251218,000000,14.56,14.72,14.525,14.64,56343,0
+AFYA.US,D,20251219,000000,14.65,14.7,14.53,14.56,63494,0
+AFYA.US,D,20251222,000000,14.5,14.97,14.125,14.81,318466,0
+AFYA.US,D,20251223,000000,14.85,14.85,14.41,14.7,107254,0
+AFYA.US,D,20251224,000000,14.72,14.85,14.63,14.72,46214,0
+AFYA.US,D,20251226,000000,14.75,14.98,14.72,14.95,45510,0
+AFYA.US,D,20251229,000000,14.94,15.04,14.795,14.92,52096,0
+AFYA.US,D,20251230,000000,15.01,15.15,14.91,15.06,47973,0
+AFYA.US,D,20251231,000000,15.05,15.535,14.96,15.41,270409,0
+AFYA.US,D,20260102,000000,15.31,15.31,14.87,14.95,120729,0
+AFYA.US,D,20260105,000000,14.87,15.38,14.8,15.15,93934,0
+AFYA.US,D,20260106,000000,15.17,15.65,15.1,15.51,146397,0
+AFYA.US,D,20260107,000000,14.81,15.18,14.6,14.8,183020,0
+AFYA.US,D,20260108,000000,14.73,15.02,14.67,14.81,133641,0
+AFYA.US,D,20260109,000000,14.77,15.055,14.715,15.04,55931,0
+AFYA.US,D,20260112,000000,15,15.3,14.9,15.18,84467,0
+AFYA.US,D,20260113,000000,15.17,15.235,14.78,14.82,114237,0
+AFYA.US,D,20260114,000000,14.77,14.84,14.55,14.56,91686,0
+AFYA.US,D,20260115,000000,14.49,14.705,14.35,14.39,141510,0
+AFYA.US,D,20260116,000000,13.81,13.99,13.12,13.93,349266,0
+AFYA.US,D,20260120,000000,13.9,14.03,13.525,13.66,199732,0
+AFYA.US,D,20260121,000000,13.34,13.99,13.34,13.97,128992,0
+AFYA.US,D,20260122,000000,14.08,14.46,14.08,14.32,144899,0
+AFYA.US,D,20260123,000000,14.32,14.67,14.2,14.65,66446,0
+AFYA.US,D,20260126,000000,14.68,15.0636,14.4721,14.77,120619,0
+AFYA.US,D,20260127,000000,14.83,15.04,14.7,14.87,97274,0
+AFYA.US,D,20260128,000000,14.95,15.25,14.95,15.01,169988,0
+AFYA.US,D,20260129,000000,15.09,15.2,14.74,14.96,117474,0
+AFYA.US,D,20260130,000000,14.92,15.19,14.74,15.04,78436,0
+AFYA.US,D,20260202,000000,15.2,15.46,15.035,15.31,213807,0
+AFYA.US,D,20260203,000000,15.28,15.38,14.78,14.91,155482,0
+AFYA.US,D,20260204,000000,14.98,15.26,14.78,14.97,149068,0
+AFYA.US,D,20260205,000000,15.08,15.24,14.905,15,97100,0
+AFYA.US,D,20260206,000000,15.1,15.45,14.99,15.43,113216,0
+AFYA.US,D,20260209,000000,15.44,15.73,15.35,15.64,89685,0
+AFYA.US,D,20260210,000000,15.5,15.89,15.5,15.54,74804,0
+AFYA.US,D,20260211,000000,15.61,15.685,15.44,15.51,118423,0
+AFYA.US,D,20260212,000000,15.44,15.5032,14.44,14.49,83941,0
+AFYA.US,D,20260213,000000,14.11,14.16,13.74,14.07,172068,0
+AFYA.US,D,20260217,000000,14.08,14.08,13.8,13.92,62887,0
+AFYA.US,D,20260218,000000,13.93,14.1,13.85,13.95,78228,0
diff --git a/daily/us/nasdaq stocks/1/agh.us.txt b/daily/us/nasdaq stocks/1/agh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64cbf4a528ea0194c7a0368acf6dc20a43cdc00e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agh.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGH.US,D,20250212,000000,4.37,4.48,3.72,3.88,2345807,0
+AGH.US,D,20250213,000000,3.5,4.21,3.0221,3.47,1906522,0
+AGH.US,D,20250214,000000,3.35,3.4961,3.02,3.15,177685,0
+AGH.US,D,20250218,000000,3.08,3.6,2.3,2.71,662255,0
+AGH.US,D,20250219,000000,2.93,4.4799,2.7512,3.86,1021270,0
+AGH.US,D,20250220,000000,3.73,7.22,3.71,5.47,2490513,0
+AGH.US,D,20250221,000000,5.18,5.5,4.68,5.39,156371,0
+AGH.US,D,20250224,000000,4.75,4.92,3.56,3.56,987244,0
+AGH.US,D,20250225,000000,3.62,3.9,3.5223,3.69,602396,0
+AGH.US,D,20250226,000000,3.7,5,3.54,4.95,4984124,0
+AGH.US,D,20250227,000000,5.13,5.7,5,5.38,2082781,0
+AGH.US,D,20250228,000000,5.23,5.5689,5.06,5.44,1931833,0
+AGH.US,D,20250303,000000,5.39,5.59,1.87,2.17,3800353,0
+AGH.US,D,20250304,000000,1.36,1.48,0.687,0.77,4510258,0
+AGH.US,D,20250305,000000,0.842,0.8799,0.75,0.7835,12646491,0
+AGH.US,D,20250306,000000,0.717,0.7311,0.58,0.5984,2417209,0
+AGH.US,D,20250307,000000,0.581,0.7249,0.5605,0.6951,1411958,0
+AGH.US,D,20250310,000000,0.68,0.795,0.6426,0.75,1257659,0
+AGH.US,D,20250311,000000,0.7067,0.7186,0.65,0.71,448015,0
+AGH.US,D,20250312,000000,0.6891,0.7342,0.6501,0.67,199042,0
+AGH.US,D,20250313,000000,0.66,0.699,0.61,0.6608,191457,0
+AGH.US,D,20250314,000000,0.661,0.699,0.605,0.6113,323808,0
+AGH.US,D,20250317,000000,0.588,0.6,0.5379,0.5608,327074,0
+AGH.US,D,20250318,000000,0.544,0.63,0.5203,0.6099,278664,0
+AGH.US,D,20250319,000000,0.6,0.849,0.5706,0.805,11031320,0
+AGH.US,D,20250320,000000,0.828,1.14,0.7164,1.05,7845470,0
+AGH.US,D,20250321,000000,0.89,0.9761,0.66,0.702,2431243,0
+AGH.US,D,20250324,000000,0.698,0.73735,0.66,0.701,773196,0
+AGH.US,D,20250325,000000,0.69,0.7429,0.6802,0.7221,466738,0
+AGH.US,D,20250326,000000,0.6941,0.7199,0.68,0.692,314795,0
+AGH.US,D,20250327,000000,0.6845,0.69,0.63,0.6504,241875,0
+AGH.US,D,20250328,000000,0.6479,0.679799,0.5706,0.6434,221473,0
+AGH.US,D,20250331,000000,0.604,0.6899,0.5726,0.689,80027,0
+AGH.US,D,20250401,000000,0.6683,0.68,0.5709,0.66,257410,0
+AGH.US,D,20250402,000000,0.6488,0.6648,0.5707,0.5998,174053,0
+AGH.US,D,20250403,000000,0.577,0.62,0.56,0.58,88131,0
+AGH.US,D,20250404,000000,0.5626,0.599,0.55,0.599,264604,0
+AGH.US,D,20250407,000000,0.56,0.59,0.52,0.5517,105220,0
+AGH.US,D,20250408,000000,0.55,0.84,0.55,0.82,13899443,0
+AGH.US,D,20250409,000000,0.5971,0.7999,0.5603,0.6561,4495045,0
+AGH.US,D,20250410,000000,0.605,0.6588,0.582,0.621,382399,0
+AGH.US,D,20250411,000000,0.6177,0.66,0.6101,0.6416,225396,0
+AGH.US,D,20250414,000000,0.6224,0.641599,0.581,0.61,297587,0
+AGH.US,D,20250415,000000,0.64,0.69,0.61,0.67,310686,0
+AGH.US,D,20250416,000000,0.651,0.6997,0.621,0.622,148247,0
+AGH.US,D,20250417,000000,0.6366,0.6533,0.55,0.622,305673,0
+AGH.US,D,20250421,000000,0.63,0.6399,0.5581,0.5999,304777,0
+AGH.US,D,20250422,000000,0.5819,0.6,0.5592,0.6,96798,0
+AGH.US,D,20250423,000000,0.588,0.6199,0.5772,0.6101,193509,0
+AGH.US,D,20250424,000000,0.608,0.6199,0.588,0.59,193189,0
+AGH.US,D,20250425,000000,0.5953,0.6198,0.5802,0.6001,120116,0
+AGH.US,D,20250428,000000,0.6001,0.61,0.581,0.596,92699,0
+AGH.US,D,20250429,000000,0.61,0.6164,0.58,0.58,205370,0
+AGH.US,D,20250430,000000,0.567,0.6,0.561,0.5815,149738,0
+AGH.US,D,20250501,000000,0.5641,0.5899,0.55,0.58,136269,0
+AGH.US,D,20250502,000000,0.5626,0.5899,0.558,0.566,97018,0
+AGH.US,D,20250505,000000,0.593,0.593,0.563,0.5848,67404,0
+AGH.US,D,20250506,000000,0.567,0.62,0.56,0.5882,1061987,0
+AGH.US,D,20250507,000000,0.62,0.6435,0.5705,0.6088,741073,0
+AGH.US,D,20250508,000000,0.6099,0.63,0.5706,0.612,148605,0
+AGH.US,D,20250509,000000,0.627,0.6532,0.598,0.6324,215422,0
+AGH.US,D,20250512,000000,0.6203,0.6499,0.594,0.595,164592,0
+AGH.US,D,20250513,000000,0.611,0.645051,0.6,0.6401,103755,0
+AGH.US,D,20250514,000000,0.64,0.6649,0.626,0.649,3012184,0
+AGH.US,D,20250515,000000,0.61,0.638,0.59,0.6019,438767,0
+AGH.US,D,20250516,000000,0.59,0.6155,0.54,0.5909,301285,0
+AGH.US,D,20250519,000000,0.6002,0.61,0.58,0.587,69756,0
+AGH.US,D,20250520,000000,0.587,0.6,0.58,0.6,63531,0
+AGH.US,D,20250521,000000,0.589,0.5999,0.54,0.5737,98135,0
+AGH.US,D,20250522,000000,0.577,0.588,0.564,0.588,22724,0
+AGH.US,D,20250523,000000,0.568,0.589999,0.566,0.584,42013,0
+AGH.US,D,20250527,000000,0.5754,0.58,0.556,0.58,126540,0
+AGH.US,D,20250528,000000,0.5755,0.586,0.57,0.586,97940,0
+AGH.US,D,20250529,000000,0.576,0.619999,0.561,0.5863,176925,0
+AGH.US,D,20250530,000000,0.59,0.6052,0.57,0.585,106978,0
+AGH.US,D,20250602,000000,0.5964,0.5964,0.542401,0.552,135199,0
+AGH.US,D,20250603,000000,0.568,0.5989,0.5575,0.578,124463,0
+AGH.US,D,20250604,000000,0.565,0.6099,0.565,0.59,236579,0
+AGH.US,D,20250605,000000,0.585,0.7,0.571,0.6289,573105,0
+AGH.US,D,20250606,000000,0.62,0.679,0.601,0.6355,153713,0
+AGH.US,D,20250609,000000,0.6299,0.655,0.6011,0.61,95766,0
+AGH.US,D,20250610,000000,0.6168,0.633,0.5908,0.633,76071,0
+AGH.US,D,20250611,000000,0.6133,0.6799,0.61,0.6341,121923,0
+AGH.US,D,20250612,000000,0.652,0.7046,0.645001,0.6599,184957,0
+AGH.US,D,20250613,000000,0.65,0.670851,0.5912,0.5918,158050,0
+AGH.US,D,20250616,000000,0.59,0.64,0.59,0.61,120263,0
+AGH.US,D,20250617,000000,0.61,0.63,0.605,0.6056,40468,0
+AGH.US,D,20250618,000000,0.59,0.6244,0.59,0.6101,69860,0
+AGH.US,D,20250620,000000,0.6,0.62,0.6,0.6114,65096,0
+AGH.US,D,20250623,000000,0.6115,0.628409,0.605,0.605,26660,0
+AGH.US,D,20250624,000000,0.605,0.6299,0.605,0.619,45843,0
+AGH.US,D,20250625,000000,0.59,0.625,0.59,0.605,27054,0
+AGH.US,D,20250626,000000,0.602,0.6196,0.59,0.5999,79303,0
+AGH.US,D,20250627,000000,0.6011,0.608,0.58,0.5885,50472,0
+AGH.US,D,20250630,000000,0.5859,0.59,0.565,0.578001,35996,0
+AGH.US,D,20250701,000000,0.5701,0.59,0.5601,0.5724,47617,0
+AGH.US,D,20250702,000000,0.5705,0.607,0.5666,0.5724,54184,0
+AGH.US,D,20250703,000000,0.612,0.612,0.5761,0.5771,22734,0
+AGH.US,D,20250707,000000,0.583,0.588554,0.5645,0.58,57611,0
+AGH.US,D,20250708,000000,0.585,0.633,0.57595,0.6011,222525,0
+AGH.US,D,20250709,000000,0.61,0.6252,0.6,0.605,48581,0
+AGH.US,D,20250710,000000,0.62,0.640099,0.62,0.63,105740,0
+AGH.US,D,20250711,000000,0.6111,0.635,0.6111,0.632,35593,0
+AGH.US,D,20250714,000000,0.611,0.6299,0.605,0.605,33912,0
+AGH.US,D,20250715,000000,0.604,0.6326,0.604,0.61,48047,0
+AGH.US,D,20250716,000000,0.605001,0.62,0.6,0.611,52158,0
+AGH.US,D,20250717,000000,0.610001,0.63,0.61,0.616,44055,0
+AGH.US,D,20250718,000000,0.625,0.6301,0.604,0.6196,84639,0
+AGH.US,D,20250721,000000,0.6196,0.63,0.6101,0.62,64248,0
+AGH.US,D,20250722,000000,0.605,0.6311,0.605,0.621,49447,0
+AGH.US,D,20250723,000000,0.64,2.0999,0.6302,1.91,30228539,0
+AGH.US,D,20250724,000000,1.6,1.85,1.11,1.84,6745340,0
+AGH.US,D,20250725,000000,1.88,2.69,1.8781,2.35,5562214,0
+AGH.US,D,20250728,000000,2.28,2.29,1.78,1.88,972280,0
+AGH.US,D,20250729,000000,1.79,2.3,1.79,2.14,649615,0
+AGH.US,D,20250730,000000,2.07,2.4627,1.9,1.99,637178,0
+AGH.US,D,20250731,000000,1.95,2.53,1.95,2.48,609642,0
+AGH.US,D,20250801,000000,2.43,2.99,2.43,2.95,1515453,0
+AGH.US,D,20250804,000000,3.06,3.193,2.51,2.76,562002,0
+AGH.US,D,20250805,000000,2.71,3.35,2.62,3.25,391399,0
+AGH.US,D,20250806,000000,3.11,3.5412,2.94,3.05,383388,0
+AGH.US,D,20250807,000000,2.96,3.18,2.2108,2.86,720694,0
+AGH.US,D,20250808,000000,2.85,2.905,2.56,2.64,106374,0
+AGH.US,D,20250811,000000,2.7,3.99,2.7,3.88,1537316,0
+AGH.US,D,20250812,000000,3.95,4.8799,3.74,4.74,774277,0
+AGH.US,D,20250813,000000,4.28,4.89,4.03,4.35,351921,0
+AGH.US,D,20250814,000000,4.31,4.61,3.58,3.6,273371,0
+AGH.US,D,20250815,000000,3.73,4.0812,3.37,3.62,258051,0
+AGH.US,D,20250818,000000,3.62,4.08,3.48,3.83,152321,0
+AGH.US,D,20250819,000000,3.8,4.048,2.5201,2.93,533596,0
+AGH.US,D,20250820,000000,2.82,3.2199,2.47,2.8,250475,0
+AGH.US,D,20250821,000000,2.66,3.0817,2.55,2.9,231511,0
+AGH.US,D,20250822,000000,2.73,3.61,2.73,3.6,179015,0
+AGH.US,D,20250825,000000,3.57,3.7335,3.2,3.35,135104,0
+AGH.US,D,20250826,000000,3.35,3.3889,2.95,3.08,120052,0
+AGH.US,D,20250827,000000,3.04,3.4843,3,3.12,117599,0
+AGH.US,D,20250828,000000,3.22,3.8923,3.09,3.57,287073,0
+AGH.US,D,20250829,000000,3.75,4.5,3.4788,4.34,366349,0
+AGH.US,D,20250902,000000,4.11,4.1799,3.52,3.91,370898,0
+AGH.US,D,20250903,000000,3.94,4.7,3.94,4.36,503812,0
+AGH.US,D,20250904,000000,4.01,4.4399,3.12,3.2,508980,0
+AGH.US,D,20250905,000000,3.22,3.82,3.22,3.71,384434,0
+AGH.US,D,20250908,000000,3.8,4.47,3.8,4.16,432924,0
+AGH.US,D,20250909,000000,4.1,4.4385,3.94,4.1,161851,0
+AGH.US,D,20250910,000000,3.99,5.89,3.99,4.87,893750,0
+AGH.US,D,20250911,000000,4.67,5.29,4.21,4.22,402666,0
+AGH.US,D,20250912,000000,4.32,4.8199,4.27,4.315,222661,0
+AGH.US,D,20250915,000000,4.33,4.7254,3.78,4.18,572830,0
+AGH.US,D,20250916,000000,4.02,4.3799,3.83,4.15,288257,0
+AGH.US,D,20250917,000000,4.11,4.27,3.71,3.71,322277,0
+AGH.US,D,20250918,000000,3.77,4.01,3.37,3.4,328254,0
+AGH.US,D,20250919,000000,3.4,3.689,3.15,3.33,574045,0
+AGH.US,D,20250922,000000,3.29,3.43,2.12,2.25,852502,0
+AGH.US,D,20250923,000000,2.4,2.6999,2.23,2.28,499818,0
+AGH.US,D,20250924,000000,2.25,2.4788,1.96,2.01,283348,0
+AGH.US,D,20250925,000000,2.01,2.57,1.8,2.18,1136039,0
+AGH.US,D,20250926,000000,2.12,3.09,2.12,2.87,1629125,0
+AGH.US,D,20250929,000000,2.75,3.32,2.75,3.17,585980,0
+AGH.US,D,20250930,000000,3.01,3.5487,2.9967,3.26,392899,0
+AGH.US,D,20251001,000000,3.23,3.94,3.23,3.51,621214,0
+AGH.US,D,20251002,000000,3.53,3.87,3.37,3.82,345202,0
+AGH.US,D,20251003,000000,3.84,4,3.5001,3.52,313074,0
+AGH.US,D,20251006,000000,3.49,3.78,3.2723,3.7,164300,0
+AGH.US,D,20251007,000000,3.7,3.72,3.41,3.48,72783,0
+AGH.US,D,20251008,000000,3.48,3.77,3.46,3.5,98128,0
+AGH.US,D,20251009,000000,3.45,3.75,3.45,3.71,159408,0
+AGH.US,D,20251010,000000,3.7,3.715,3.33,3.51,144797,0
+AGH.US,D,20251013,000000,3.63,4.2,3.63,4.14,154692,0
+AGH.US,D,20251014,000000,4.13,4.56,4.0347,4.43,221935,0
+AGH.US,D,20251015,000000,4.25,4.74,4.15,4.64,157901,0
+AGH.US,D,20251016,000000,4.72,5.09,4.56,5.01,162618,0
+AGH.US,D,20251017,000000,4.61,6.2795,4.61,5.91,659250,0
+AGH.US,D,20251020,000000,5.96,8,5.96,7.07,986317,0
+AGH.US,D,20251021,000000,7.07,7.488,6.6,6.81,204487,0
+AGH.US,D,20251022,000000,6.59,6.68,5.502,5.67,345506,0
+AGH.US,D,20251023,000000,5.67,6.75,5.67,6.74,311312,0
+AGH.US,D,20251024,000000,6.61,7.7,6.61,7.64,466341,0
+AGH.US,D,20251027,000000,7.14,8.1,7.14,7.815,595800,0
+AGH.US,D,20251028,000000,8.25,8.25,5.66,5.73,443421,0
+AGH.US,D,20251029,000000,6.01,7.14,5.7,6.73,281590,0
+AGH.US,D,20251030,000000,6.67,6.81,5.975,6.08,237391,0
+AGH.US,D,20251031,000000,6.21,6.5399,5.31,5.71,204402,0
+AGH.US,D,20251103,000000,5.7,5.91,5.19,5.27,99208,0
+AGH.US,D,20251104,000000,5.27,5.51,4.93,5.24,239290,0
+AGH.US,D,20251105,000000,5.14,5.8365,4.97,5.38,169967,0
+AGH.US,D,20251106,000000,5.74,5.74,5,5.145,19549,0
+AGH.US,D,20251107,000000,5.07,5.767,5.07,5.69,33797,0
+AGH.US,D,20251110,000000,5.84,5.99,5.4087,5.45,15259,0
+AGH.US,D,20251111,000000,5.36,5.48,5.16,5.24,11983,0
+AGH.US,D,20251112,000000,5.32,5.62,5.11,5.11,47716,0
+AGH.US,D,20251113,000000,5.05,5.29,4.82,4.94,56784,0
+AGH.US,D,20251114,000000,5.03,5.03,4.5001,4.72,39363,0
+AGH.US,D,20251117,000000,4.66,4.775,3.9,4,62764,0
+AGH.US,D,20251118,000000,4.12,4.59,3.9,4.43,65624,0
+AGH.US,D,20251119,000000,4.43,4.785,4.43,4.53,50040,0
+AGH.US,D,20251120,000000,4.65,4.99,4.09,4.09,36068,0
+AGH.US,D,20251121,000000,4.15,4.6,4.06,4.36,37644,0
+AGH.US,D,20251124,000000,4.37,4.995,4.37,4.86,44890,0
+AGH.US,D,20251125,000000,4.71,4.975,4.49,4.65,27181,0
+AGH.US,D,20251126,000000,4.5357,4.9,4.52,4.53,26156,0
+AGH.US,D,20251128,000000,4.62,4.825,4.48,4.48,29324,0
+AGH.US,D,20251201,000000,4.48,4.79,4.47,4.56,50128,0
+AGH.US,D,20251202,000000,4.73,4.73,4.22,4.3,17063,0
+AGH.US,D,20251203,000000,4.43,5.8003,4.43,4.9,206617,0
+AGH.US,D,20251204,000000,4.85,5.59,4.63,5,37102,0
+AGH.US,D,20251205,000000,5,5.26,4.8901,4.91,40398,0
+AGH.US,D,20251208,000000,4.97,5.24,3.82,3.82,138594,0
+AGH.US,D,20251209,000000,3.82,4.41,3.82,4.17,28354,0
+AGH.US,D,20251210,000000,4.21,4.355,3.98,4.1,45504,0
+AGH.US,D,20251211,000000,3.86,4.38,3.86,4.09,42693,0
+AGH.US,D,20251212,000000,4.195,4.25,3.97,4.13,18978,0
+AGH.US,D,20251215,000000,4.13,4.13,3.61,3.66,21899,0
+AGH.US,D,20251216,000000,3.7875,4,3.66,3.67,22270,0
+AGH.US,D,20251217,000000,3.72,3.99,3.72,3.77,62966,0
+AGH.US,D,20251218,000000,3.82,4.117,3.75,3.79,18383,0
+AGH.US,D,20251219,000000,3.85,4.2499,3.78,4.03,18400,0
+AGH.US,D,20251222,000000,4.01,4.305,3.9,3.9,17322,0
+AGH.US,D,20251223,000000,4.02,4.03,3.78,3.9,26283,0
+AGH.US,D,20251224,000000,3.83,3.985,3.83,3.92,5163,0
+AGH.US,D,20251226,000000,3.9,4.02,3.9,3.99,3735,0
+AGH.US,D,20251229,000000,4.03,4.03,3.62,3.62,16006,0
+AGH.US,D,20251230,000000,3.6,3.675,3.07,3.07,83842,0
+AGH.US,D,20251231,000000,3.07,3.165,3.01,3.15,15618,0
+AGH.US,D,20260102,000000,3.17,3.21,2.82,2.95,41202,0
+AGH.US,D,20260105,000000,3.01,3.555,3.01,3.47,20703,0
+AGH.US,D,20260106,000000,3.71,3.71,3.32,3.51,8294,0
+AGH.US,D,20260107,000000,3.48,3.6054,3.4,3.44,14581,0
+AGH.US,D,20260108,000000,3.39,3.7106,3.37,3.51,13884,0
+AGH.US,D,20260109,000000,3.51,3.99,3.51,3.65,31473,0
+AGH.US,D,20260112,000000,3.75,4.39,3.48,4,109101,0
+AGH.US,D,20260113,000000,3.91,4.7,3.91,4.22,167467,0
+AGH.US,D,20260114,000000,4.08,4.6,3.9,3.92,120305,0
+AGH.US,D,20260115,000000,3.92,4.9193,3.71,3.895,207706,0
+AGH.US,D,20260116,000000,4,4.55,3.96,4.22,60074,0
+AGH.US,D,20260120,000000,4.07,4.53,4.05,4.15,14181,0
+AGH.US,D,20260121,000000,4.15,4.39,4,4.17,96226,0
+AGH.US,D,20260122,000000,4.2,4.26,3.93,4.03,94178,0
+AGH.US,D,20260123,000000,4.08,4.42,4.005,4.05,72214,0
+AGH.US,D,20260126,000000,4.15,4.15,3.38,3.38,173913,0
+AGH.US,D,20260127,000000,3.48,3.48,2.71,2.72,108108,0
+AGH.US,D,20260128,000000,2.95,3.4032,2.88,3.2,53710,0
+AGH.US,D,20260129,000000,3.27,3.46,3.1,3.32,60753,0
+AGH.US,D,20260130,000000,3.18,3.56,3.13,3.32,44571,0
+AGH.US,D,20260202,000000,3.51,3.78,3.36,3.51,54101,0
+AGH.US,D,20260203,000000,3.36,3.65,3.36,3.58,37545,0
+AGH.US,D,20260204,000000,3.63,3.67,3.45,3.64,52705,0
+AGH.US,D,20260205,000000,3.65,3.67,3.463,3.67,46126,0
+AGH.US,D,20260206,000000,3.57,4.09,3.57,3.93,96981,0
+AGH.US,D,20260209,000000,3.8111,4.225,3.8111,4.01,21818,0
+AGH.US,D,20260210,000000,4.0101,4.13,4.0101,4.04,2571,0
+AGH.US,D,20260211,000000,4.2,4.3,3.75,3.98,59668,0
+AGH.US,D,20260212,000000,4,4.42,4,4.18,44950,0
+AGH.US,D,20260213,000000,4.2,4.2395,3.82,3.98,15693,0
+AGH.US,D,20260217,000000,4.06,4.33,3.9,4.25,11585,0
+AGH.US,D,20260218,000000,4.25,4.35,4.14,4.35,31076,0
diff --git a/daily/us/nasdaq stocks/1/agpu.us.txt b/daily/us/nasdaq stocks/1/agpu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a71100e8f7cebca822c99f4a5e48261f349d8fb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agpu.us.txt	
@@ -0,0 +1,3693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGPU.US,D,20100409,000000,1012500,1181250,843750,843750,0.01,0
+AGPU.US,D,20100412,000000,900000,1012500,900000,1012500,0.00666666,0
+AGPU.US,D,20100413,000000,1012500,1406250,1012500,1125000,0.00333333,0
+AGPU.US,D,20100414,000000,1687500,3093750,1687500,3093750,0.00333333,0
+AGPU.US,D,20100415,000000,2868750,3656250,2868750,3656250,0.01,0
+AGPU.US,D,20100416,000000,4950000,5062500,3487500,3600000,0.01,0
+AGPU.US,D,20100419,000000,3600000,3768750,3600000,3768750,0.00333333,0
+AGPU.US,D,20100420,000000,3656250,3656250,2925000,2925000,0.00333333,0
+AGPU.US,D,20100421,000000,3093750,3093750,3093750,3093750,0,0
+AGPU.US,D,20100422,000000,3093750,3093750,1968750,1968750,0.00333333,0
+AGPU.US,D,20100423,000000,2109360,2109360,2109360,2109360,0,0
+AGPU.US,D,20100428,000000,2531250,2531250,2250000,2250000,0.00333333,0
+AGPU.US,D,20100429,000000,2250000,2250000,2250000,2250000,0,0
+AGPU.US,D,20100430,000000,1968750,1968750,1912500,1912500,0,0
+AGPU.US,D,20100503,000000,1968750,1968750,1968750,1968750,0,0
+AGPU.US,D,20100505,000000,1800000,1800000,1800000,1800000,0,0
+AGPU.US,D,20100506,000000,1687500,1687500,1687500,1687500,0.00333333,0
+AGPU.US,D,20100512,000000,1417500,2250000,1411860,2250000,0.01,0
+AGPU.US,D,20100513,000000,1575000,1575000,1575000,1575000,0,0
+AGPU.US,D,20100514,000000,1411860,1411860,1406250,1406250,0.00333333,0
+AGPU.US,D,20100517,000000,1411860,1411860,1411860,1411860,0,0
+AGPU.US,D,20100518,000000,1411860,1411860,1237500,1237500,0.00666666,0
+AGPU.US,D,20100520,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100521,000000,1237500,1237500,1237500,1237500,0.00333333,0
+AGPU.US,D,20100524,000000,1237500,1237500,1237500,1237500,0.00333333,0
+AGPU.US,D,20100525,000000,1237500,1237500,1125000,1125000,0.00333333,0
+AGPU.US,D,20100526,000000,1125000,1406250,1125000,1406250,0.00333333,0
+AGPU.US,D,20100527,000000,1406250,1406250,1237500,1237500,0.01,0
+AGPU.US,D,20100528,000000,1237500,1237500,1237500,1237500,0.00333333,0
+AGPU.US,D,20100602,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100607,000000,843750,843750,843750,843750,0.00666666,0
+AGPU.US,D,20100608,000000,843750,900000,843750,900000,0.00333333,0
+AGPU.US,D,20100611,000000,1068750,1068750,1068750,1068750,0.00333333,0
+AGPU.US,D,20100616,000000,1125000,1125000,1125000,1125000,0.00333333,0
+AGPU.US,D,20100618,000000,1350000,1406250,1350000,1406250,0.00333333,0
+AGPU.US,D,20100622,000000,1125000,1125000,1125000,1125000,0.00333333,0
+AGPU.US,D,20100625,000000,900000,1125000,900000,1125000,0.00333333,0
+AGPU.US,D,20100629,000000,1125000,1321860,1068750,1209360,0.00666666,0
+AGPU.US,D,20100630,000000,1406250,1406250,1209360,1209360,0.00333333,0
+AGPU.US,D,20100702,000000,1181250,1181250,1125000,1125000,0.00333333,0
+AGPU.US,D,20100706,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20100708,000000,1406250,1546860,1406250,1546860,0.00666666,0
+AGPU.US,D,20100709,000000,1701570,1968750,1701570,1968750,0.0166666,0
+AGPU.US,D,20100712,000000,2137500,2137500,2137500,2137500,0.00333333,0
+AGPU.US,D,20100713,000000,1968750,1968750,1968750,1968750,0,0
+AGPU.US,D,20100714,000000,1293750,1293750,1293750,1293750,0.00333333,0
+AGPU.US,D,20100715,000000,1293750,1293750,1293750,1293750,0,0
+AGPU.US,D,20100719,000000,1631250,1856250,1631250,1856250,0.00333333,0
+AGPU.US,D,20100721,000000,1293750,1293750,1293750,1293750,0,0
+AGPU.US,D,20100723,000000,1406250,1406250,1406250,1406250,0.00333333,0
+AGPU.US,D,20100726,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20100729,000000,1293750,1293750,1293750,1293750,0.00333333,0
+AGPU.US,D,20100804,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100805,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100806,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100809,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20100812,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20100816,000000,1237500,1237500,1181250,1181250,0,0
+AGPU.US,D,20100818,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20100823,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20100901,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20100903,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20100908,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20100910,000000,843750,1912500,843750,1743750,0,0
+AGPU.US,D,20100913,000000,1181250,1181250,1181250,1181250,0,0
+AGPU.US,D,20100914,000000,1237500,1237500,900000,1181250,0.00333333,0
+AGPU.US,D,20100915,000000,1181250,1575000,1012500,1575000,0.00333333,0
+AGPU.US,D,20100921,000000,900000,1237500,900000,1237500,0.00333333,0
+AGPU.US,D,20100923,000000,1012500,1237500,1012500,1012500,0.00333333,0
+AGPU.US,D,20100924,000000,1012500,1012500,956250,956250,0.00333333,0
+AGPU.US,D,20101001,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20101005,000000,843750,843750,787500,787500,0.00333333,0
+AGPU.US,D,20101006,000000,843750,843750,787500,787500,0.00666666,0
+AGPU.US,D,20101007,000000,793140,804360,793140,804360,0.00333333,0
+AGPU.US,D,20101012,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20101014,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20101021,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20101025,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20101029,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101104,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101112,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101122,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20101124,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101130,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20101203,000000,843750,843750,562500,562500,0.00333333,0
+AGPU.US,D,20101213,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20101222,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20110104,000000,646860,646860,618750,618750,0.01,0
+AGPU.US,D,20110105,000000,618750,787500,618750,787500,0.0133333,0
+AGPU.US,D,20110106,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20110112,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20110113,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20110114,000000,675000,675000,675000,675000,0,0
+AGPU.US,D,20110125,000000,675000,675000,618750,618750,0.0166666,0
+AGPU.US,D,20110126,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20110202,000000,900000,1800000,900000,1800000,0.01,0
+AGPU.US,D,20110203,000000,1518750,1518750,1518750,1518750,0,0
+AGPU.US,D,20110211,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20110222,000000,1068750,1068750,1068750,1068750,0.00333333,0
+AGPU.US,D,20110223,000000,956250,956250,956250,956250,0.00333333,0
+AGPU.US,D,20110224,000000,843750,843750,843750,843750,0,0
+AGPU.US,D,20110225,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20110302,000000,675000,675000,596250,596250,0.00666666,0
+AGPU.US,D,20110304,000000,618750,618750,506250,618750,0.00333333,0
+AGPU.US,D,20110307,000000,562500,562500,450000,540000,0.00333333,0
+AGPU.US,D,20110308,000000,506250,506250,485850,485850,0.00333333,0
+AGPU.US,D,20110311,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110314,000000,562500,562500,506250,506250,0.00666666,0
+AGPU.US,D,20110315,000000,562500,562500,540000,540000,0.00666666,0
+AGPU.US,D,20110316,000000,506250,506250,506250,506250,0.01,0
+AGPU.US,D,20110321,000000,506250,506250,485850,485850,0.00666666,0
+AGPU.US,D,20110325,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110329,000000,562500,562500,450000,562500,0.00666666,0
+AGPU.US,D,20110330,000000,562500,562500,540000,540000,0.00333333,0
+AGPU.US,D,20110404,000000,562500,562500,562500,562500,0.00333333,0
+AGPU.US,D,20110405,000000,562500,562500,562500,562500,0.00333333,0
+AGPU.US,D,20110411,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110413,000000,450000,478140,393750,439440,0.01,0
+AGPU.US,D,20110419,000000,450000,450000,432060,432060,0.00333333,0
+AGPU.US,D,20110420,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110421,000000,450000,450000,281250,337500,0.00666666,0
+AGPU.US,D,20110425,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20110426,000000,393750,393750,337500,337500,0.01,0
+AGPU.US,D,20110428,000000,393750,393750,281250,281250,0.00333333,0
+AGPU.US,D,20110502,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110503,000000,281250,281250,281250,281250,0,0
+AGPU.US,D,20110505,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20110506,000000,393750,393750,382500,382500,0.00333333,0
+AGPU.US,D,20110510,000000,393750,450000,393750,400440,0.01,0
+AGPU.US,D,20110511,000000,393750,393750,377940,377940,0.00333333,0
+AGPU.US,D,20110513,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20110516,000000,450000,450000,432060,432060,0.0233333,0
+AGPU.US,D,20110517,000000,450000,450000,433140,433140,0.00666666,0
+AGPU.US,D,20110518,000000,450000,562500,450000,500640,0.0533333,0
+AGPU.US,D,20110523,000000,562500,618750,506250,582180,0.02,0
+AGPU.US,D,20110524,000000,478140,562500,450000,512580,0.04,0
+AGPU.US,D,20110525,000000,562500,562500,393750,393750,0.0333333,0
+AGPU.US,D,20110526,000000,506250,562500,393750,492180,0.02,0
+AGPU.US,D,20110527,000000,450000,562500,450000,457380,0.07,0
+AGPU.US,D,20110531,000000,450000,450000,435930,435930,0.0166666,0
+AGPU.US,D,20110601,000000,562500,562500,551250,551250,0.00333333,0
+AGPU.US,D,20110602,000000,562500,562500,478140,478140,0.00333333,0
+AGPU.US,D,20110603,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20110606,000000,421860,450000,393750,450000,0.06,0
+AGPU.US,D,20110608,000000,450000,450000,421860,450000,0.02,0
+AGPU.US,D,20110609,000000,450000,506250,450000,506250,0.00333333,0
+AGPU.US,D,20110613,000000,421860,421860,421860,421860,0.00666666,0
+AGPU.US,D,20110614,000000,421860,438750,421860,435930,0.00333333,0
+AGPU.US,D,20110615,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20110616,000000,478140,478140,478140,478140,0.00333333,0
+AGPU.US,D,20110617,000000,421860,421860,421860,421860,0,0
+AGPU.US,D,20110620,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110622,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20110627,000000,421860,506250,421860,503430,0.0433333,0
+AGPU.US,D,20110628,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20110630,000000,450000,506250,421860,506250,0.03,0
+AGPU.US,D,20110701,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20110707,000000,450000,1012500,450000,956250,0.01,0
+AGPU.US,D,20110708,000000,1012500,1968750,1012500,1912500,0.0166666,0
+AGPU.US,D,20110711,000000,1968750,5681250,1859070,3937500,0.0566666,0
+AGPU.US,D,20110712,000000,3375000,3375000,2812500,2812500,0.01,0
+AGPU.US,D,20110713,000000,2812500,2812500,2025000,2531250,0.00666666,0
+AGPU.US,D,20110714,000000,2812500,2812500,2250000,2250000,0.00333333,0
+AGPU.US,D,20110715,000000,2418750,2418750,2418750,2418750,0,0
+AGPU.US,D,20110718,000000,2531250,2812500,2531250,2812500,0.00666666,0
+AGPU.US,D,20110719,000000,2812500,2812500,2531250,2756250,0.00333333,0
+AGPU.US,D,20110720,000000,2756250,2812500,2756250,2812500,0.00333333,0
+AGPU.US,D,20110721,000000,2812500,2863110,2756250,2756250,0.0133333,0
+AGPU.US,D,20110722,000000,2003190,2812500,2003190,2756250,0,0
+AGPU.US,D,20110725,000000,2812500,2812500,2812500,2812500,0,0
+AGPU.US,D,20110726,000000,2756250,2756250,2531250,2531250,0,0
+AGPU.US,D,20110729,000000,2250000,2250000,2250000,2250000,0.00333333,0
+AGPU.US,D,20110801,000000,2025000,2531250,2025000,2531250,0.00333333,0
+AGPU.US,D,20110802,000000,2081250,2137500,1406250,2137500,0.00666666,0
+AGPU.US,D,20110803,000000,1687500,1743750,1411860,1743750,0.00333333,0
+AGPU.US,D,20110804,000000,1856250,2250000,1856250,2250000,0,0
+AGPU.US,D,20110805,000000,1068750,2475000,1068750,2475000,0.00666666,0
+AGPU.US,D,20110808,000000,2531250,2981250,2250000,2250000,0.00666666,0
+AGPU.US,D,20110809,000000,2250000,2250000,2250000,2250000,0,0
+AGPU.US,D,20110810,000000,2868750,2868750,1968750,1968750,0.0133333,0
+AGPU.US,D,20110816,000000,2475000,2531250,1968750,1968750,0.00333333,0
+AGPU.US,D,20110817,000000,1800000,1800000,1743750,1800000,0.00333333,0
+AGPU.US,D,20110818,000000,1406250,1518750,1383750,1383750,0.02,0
+AGPU.US,D,20110822,000000,1406250,1406250,1237500,1296570,0.01,0
+AGPU.US,D,20110823,000000,1350000,1350000,961860,1029360,0.0266666,0
+AGPU.US,D,20110824,000000,984360,984360,675000,724560,0.0466666,0
+AGPU.US,D,20110825,000000,731250,787500,731250,787500,0.00333333,0
+AGPU.US,D,20110826,000000,838140,900000,838140,900000,0.02,0
+AGPU.US,D,20110829,000000,900000,956250,843750,905640,0.01,0
+AGPU.US,D,20110830,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20110831,000000,1125000,1125000,1125000,1125000,0,0
+AGPU.US,D,20110906,000000,1012500,1012500,956250,956250,0,0
+AGPU.US,D,20110908,000000,624360,624360,624360,624360,0,0
+AGPU.US,D,20110912,000000,1012500,1406250,1012500,1406250,0.00333333,0
+AGPU.US,D,20110913,000000,1687500,1687500,1687500,1687500,0,0
+AGPU.US,D,20110915,000000,1406250,1406250,1406250,1406250,0.00333333,0
+AGPU.US,D,20110921,000000,1687500,1687500,1687500,1687500,0,0
+AGPU.US,D,20110923,000000,1012500,1012500,1012500,1012500,0,0
+AGPU.US,D,20110928,000000,1687500,1687500,1687500,1687500,0,0
+AGPU.US,D,20110929,000000,1687500,1968750,1687500,1968750,0.00333333,0
+AGPU.US,D,20111003,000000,1406250,1687500,1125000,1125000,0.00333333,0
+AGPU.US,D,20111004,000000,1687500,1687500,843750,843750,0.00333333,0
+AGPU.US,D,20111005,000000,1125000,1518750,1125000,1518750,0,0
+AGPU.US,D,20111007,000000,1406250,1968750,1406250,1968750,0,0
+AGPU.US,D,20111011,000000,1125000,1687500,956250,1687500,0.00333333,0
+AGPU.US,D,20111012,000000,956250,1462500,956250,1462500,0,0
+AGPU.US,D,20111013,000000,1462500,1687500,1293750,1631250,0.00333333,0
+AGPU.US,D,20111014,000000,1687500,1687500,1406250,1406250,0.00333333,0
+AGPU.US,D,20111017,000000,1659360,1659360,1406250,1406250,0,0
+AGPU.US,D,20111018,000000,1659360,1659360,1659360,1659360,0,0
+AGPU.US,D,20111024,000000,1659360,1659360,1659360,1659360,0,0
+AGPU.US,D,20111031,000000,1659360,1659360,1659360,1659360,0,0
+AGPU.US,D,20111101,000000,1659360,2531250,1659360,2531250,0,0
+AGPU.US,D,20111102,000000,2531250,2531250,2531250,2531250,0,0
+AGPU.US,D,20111103,000000,2700000,2700000,1968750,1968750,0,0
+AGPU.US,D,20111104,000000,1968750,1968750,1968750,1968750,0.00666666,0
+AGPU.US,D,20111107,000000,2812500,2812500,2812500,2812500,0,0
+AGPU.US,D,20111108,000000,2756250,2756250,2756250,2756250,0,0
+AGPU.US,D,20111110,000000,2025000,2025000,2025000,2025000,0,0
+AGPU.US,D,20111111,000000,2025000,2025000,2025000,2025000,0,0
+AGPU.US,D,20111122,000000,1968750,1968750,1968750,1968750,0,0
+AGPU.US,D,20111129,000000,1518750,1912500,1518750,1687500,0,0
+AGPU.US,D,20111130,000000,1687500,1968750,1687500,1968750,0.00333333,0
+AGPU.US,D,20111201,000000,1856250,1856250,1856250,1856250,0,0
+AGPU.US,D,20111202,000000,1406250,1406250,1406250,1406250,0.00333333,0
+AGPU.US,D,20111205,000000,1406250,1406250,1237500,1237500,0.00333333,0
+AGPU.US,D,20111206,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111209,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111212,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111213,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111214,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111219,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111220,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111222,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111223,000000,1687500,1687500,1687500,1687500,0.00333333,0
+AGPU.US,D,20111227,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20111228,000000,1237500,1237500,1237500,1237500,0,0
+AGPU.US,D,20111229,000000,1575000,1575000,1575000,1575000,0,0
+AGPU.US,D,20111230,000000,1575000,1575000,1575000,1575000,0,0
+AGPU.US,D,20120109,000000,1181250,1546860,1181250,1490640,0.00333333,0
+AGPU.US,D,20120118,000000,1181250,1546860,1085640,1085640,0.00666666,0
+AGPU.US,D,20120119,000000,1125000,1546860,1091250,1091250,0.00333333,0
+AGPU.US,D,20120120,000000,1406250,1406250,1181250,1343310,0.00333333,0
+AGPU.US,D,20120123,000000,1125000,1125000,1096860,1096860,0,0
+AGPU.US,D,20120127,000000,956250,1856250,928140,1856250,0.00333333,0
+AGPU.US,D,20120130,000000,843750,956250,843750,956250,0.00333333,0
+AGPU.US,D,20120131,000000,956250,1012500,843750,929880,0.0133333,0
+AGPU.US,D,20120201,000000,1406250,1406250,1406250,1406250,0,0
+AGPU.US,D,20120206,000000,1068750,1068750,1029360,1029360,0.0133333,0
+AGPU.US,D,20120207,000000,1012500,1029360,1012500,1029360,0.00333333,0
+AGPU.US,D,20120208,000000,1012500,1012500,1012500,1012500,0,0
+AGPU.US,D,20120209,000000,1012500,1040640,1012500,1040640,0.00333333,0
+AGPU.US,D,20120221,000000,1012500,1012500,731250,843750,0.0233333,0
+AGPU.US,D,20120223,000000,787500,787500,731250,731250,0,0
+AGPU.US,D,20120224,000000,731250,731250,450000,450000,0.00333333,0
+AGPU.US,D,20120227,000000,562500,675000,450000,618750,0.0166666,0
+AGPU.US,D,20120228,000000,562500,562500,562500,562500,0.00333333,0
+AGPU.US,D,20120229,000000,562500,562500,551250,551250,0.00666666,0
+AGPU.US,D,20120301,000000,506250,506250,506250,506250,0.00333333,0
+AGPU.US,D,20120302,000000,506250,506250,438750,438750,0.0266666,0
+AGPU.US,D,20120305,000000,562500,562500,281250,540000,0.02,0
+AGPU.US,D,20120306,000000,551250,551250,495000,495000,0.00333333,0
+AGPU.US,D,20120307,000000,495000,495000,483750,483750,0.0166666,0
+AGPU.US,D,20120312,000000,551250,551250,551250,551250,0,0
+AGPU.US,D,20120313,000000,506250,675000,506250,675000,0.00333333,0
+AGPU.US,D,20120314,000000,675000,900000,450000,864150,0.0133333,0
+AGPU.US,D,20120315,000000,562500,675000,562500,566010,0.0433333,0
+AGPU.US,D,20120316,000000,618750,618750,337500,436980,0.0566666,0
+AGPU.US,D,20120319,000000,450000,450000,393750,411690,0.04,0
+AGPU.US,D,20120320,000000,393750,471810,365640,365640,0.0433333,0
+AGPU.US,D,20120321,000000,393750,393750,379680,393750,0.0266666,0
+AGPU.US,D,20120322,000000,393750,407820,343140,343140,0.0433333,0
+AGPU.US,D,20120323,000000,450000,450000,450000,450000,0,0
+AGPU.US,D,20120326,000000,365640,421860,281250,345930,0.0433333,0
+AGPU.US,D,20120327,000000,393750,393750,303750,371250,0.04,0
+AGPU.US,D,20120328,000000,337500,337500,309360,309360,0.00666666,0
+AGPU.US,D,20120329,000000,309360,337500,309360,309360,0.0733333,0
+AGPU.US,D,20120330,000000,281250,309360,276681,281250,0.123333,0
+AGPU.US,D,20120402,000000,281250,281250,272814,272814,0.04,0
+AGPU.US,D,20120403,000000,281250,506250,169455,169455,0.02,0
+AGPU.US,D,20120404,000000,337500,562500,337500,562500,0,0
+AGPU.US,D,20120405,000000,337500,337500,337500,337500,0.00666666,0
+AGPU.US,D,20120409,000000,561780,561780,281250,281250,0.00666666,0
+AGPU.US,D,20120410,000000,477420,478140,282306,337500,0.06,0
+AGPU.US,D,20120412,000000,365640,393750,337500,337500,0.00333333,0
+AGPU.US,D,20120413,000000,365640,450000,365640,365640,0.0133333,0
+AGPU.US,D,20120416,000000,379680,393750,365640,365640,0.00333333,0
+AGPU.US,D,20120417,000000,365640,365640,337500,337500,0.00333333,0
+AGPU.US,D,20120418,000000,337500,337500,309360,309360,0.0133333,0
+AGPU.US,D,20120419,000000,337500,337500,309360,309360,0.00666666,0
+AGPU.US,D,20120420,000000,309360,337500,309360,337500,0,0
+AGPU.US,D,20120423,000000,309360,309360,272814,272814,0.0433333,0
+AGPU.US,D,20120424,000000,272814,292500,196875,256995,0.1,0
+AGPU.US,D,20120425,000000,275625,281250,275625,281250,0.00666666,0
+AGPU.US,D,20120427,000000,281250,281250,281250,281250,0.00333333,0
+AGPU.US,D,20120430,000000,281250,281250,281250,281250,0.00666666,0
+AGPU.US,D,20120501,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20120502,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20120503,000000,254181,281250,254181,281250,0.02,0
+AGPU.US,D,20120504,000000,337500,337500,254181,281250,0.0133333,0
+AGPU.US,D,20120507,000000,472500,472500,310440,310440,0.00666666,0
+AGPU.US,D,20120508,000000,289686,290745,289686,289686,0.0366666,0
+AGPU.US,D,20120511,000000,337500,337500,337500,337500,0.00333333,0
+AGPU.US,D,20120517,000000,337500,337500,290745,290745,0.0133333,0
+AGPU.US,D,20120518,000000,506250,506250,506250,506250,0.01,0
+AGPU.US,D,20120521,000000,506250,506250,506250,506250,0,0
+AGPU.US,D,20120525,000000,506250,534360,506250,534360,0.00333333,0
+AGPU.US,D,20120530,000000,506250,506250,478140,478140,0.00333333,0
+AGPU.US,D,20120601,000000,450000,450000,421860,425760,0.0333333,0
+AGPU.US,D,20120604,000000,405000,405000,379680,379680,0.0266666,0
+AGPU.US,D,20120606,000000,393750,393750,379680,379680,0.00666666,0
+AGPU.US,D,20120607,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120608,000000,393750,393750,281250,281250,0.0566666,0
+AGPU.US,D,20120611,000000,282306,282306,282306,282306,0,0
+AGPU.US,D,20120615,000000,337500,337500,285120,331860,0.03,0
+AGPU.US,D,20120618,000000,320640,328020,320640,328020,0.00333333,0
+AGPU.US,D,20120619,000000,285819,336450,285819,286170,0.03,0
+AGPU.US,D,20120620,000000,292500,292500,258750,258750,0.173333,0
+AGPU.US,D,20120621,000000,281250,281250,281250,281250,0.00333333,0
+AGPU.US,D,20120622,000000,281250,309360,281250,303750,0.0733333,0
+AGPU.US,D,20120625,000000,303750,303750,272814,281250,0.236666,0
+AGPU.US,D,20120627,000000,292500,331860,292500,331860,0.0133333,0
+AGPU.US,D,20120628,000000,309360,354360,309360,354360,0.01,0
+AGPU.US,D,20120629,000000,354360,365640,351570,365640,0.02,0
+AGPU.US,D,20120702,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120703,000000,365640,393750,337500,393750,0.02,0
+AGPU.US,D,20120706,000000,337500,351570,337500,351570,0.01,0
+AGPU.US,D,20120709,000000,337500,365640,337500,365640,0.05,0
+AGPU.US,D,20120710,000000,393750,421860,393750,393750,0.02,0
+AGPU.US,D,20120712,000000,393750,399360,393750,393750,0.01,0
+AGPU.US,D,20120713,000000,393750,410640,393750,410640,0.0133333,0
+AGPU.US,D,20120716,000000,410640,421860,410640,421860,0.00333333,0
+AGPU.US,D,20120717,000000,450000,450000,427500,427500,0.00333333,0
+AGPU.US,D,20120718,000000,427500,427500,427500,427500,0.00333333,0
+AGPU.US,D,20120719,000000,427500,427500,393750,393750,0,0
+AGPU.US,D,20120720,000000,393750,421860,393750,421860,0.00666666,0
+AGPU.US,D,20120723,000000,421860,421860,343140,343140,0.01,0
+AGPU.US,D,20120724,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120725,000000,393750,427500,393750,427500,0.00333333,0
+AGPU.US,D,20120726,000000,427500,450000,427500,450000,0.00666666,0
+AGPU.US,D,20120727,000000,455640,562500,450000,562500,0.0166666,0
+AGPU.US,D,20120730,000000,506250,562500,506250,562500,0.01,0
+AGPU.US,D,20120731,000000,562500,562500,371250,421860,0.0233333,0
+AGPU.US,D,20120802,000000,506250,534360,506250,534360,0.00333333,0
+AGPU.US,D,20120803,000000,393750,675000,393750,675000,0.0266666,0
+AGPU.US,D,20120806,000000,562500,675000,562500,675000,0.00333333,0
+AGPU.US,D,20120807,000000,675000,675000,646860,646860,0.0133333,0
+AGPU.US,D,20120809,000000,562500,562500,450000,450000,0.00333333,0
+AGPU.US,D,20120810,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20120813,000000,450000,450000,450000,450000,0.00333333,0
+AGPU.US,D,20120814,000000,506250,618750,506250,618750,0.00333333,0
+AGPU.US,D,20120815,000000,427500,618750,427500,450000,0.00333333,0
+AGPU.US,D,20120816,000000,562500,618750,421860,618750,0.0366666,0
+AGPU.US,D,20120817,000000,478140,478140,450000,450000,0.00666666,0
+AGPU.US,D,20120820,000000,478140,483750,478140,483750,0.00666666,0
+AGPU.US,D,20120823,000000,483750,483750,483750,483750,0.00333333,0
+AGPU.US,D,20120827,000000,483750,483750,393750,393750,0.0133333,0
+AGPU.US,D,20120828,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120831,000000,421860,450000,371250,371250,0.00333333,0
+AGPU.US,D,20120904,000000,393750,393750,393750,393750,0,0
+AGPU.US,D,20120910,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120912,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120913,000000,338220,338220,338220,338220,0.00333333,0
+AGPU.US,D,20120914,000000,337500,393750,337500,393750,0.0133333,0
+AGPU.US,D,20120918,000000,337500,337500,281955,337500,0.00666666,0
+AGPU.US,D,20120919,000000,365640,365640,337500,337500,0.00333333,0
+AGPU.US,D,20120920,000000,365640,365640,365640,365640,0.00333333,0
+AGPU.US,D,20120921,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20120924,000000,337500,337500,320640,337500,0.00333333,0
+AGPU.US,D,20120925,000000,337500,450000,337500,450000,0.0233333,0
+AGPU.US,D,20120926,000000,450000,450000,393750,393750,0.0233333,0
+AGPU.US,D,20120927,000000,393750,393750,393750,393750,0.00333333,0
+AGPU.US,D,20120928,000000,393750,421860,365640,421860,0.00333333,0
+AGPU.US,D,20121001,000000,393750,450000,393750,450000,0.0166666,0
+AGPU.US,D,20121002,000000,421860,421860,393750,393750,0.00333333,0
+AGPU.US,D,20121003,000000,562500,562500,427500,427500,0.00333333,0
+AGPU.US,D,20121004,000000,478140,534360,450000,450000,0.0133333,0
+AGPU.US,D,20121009,000000,506250,506250,405000,405000,0.01,0
+AGPU.US,D,20121010,000000,478140,478140,478140,478140,0.00333333,0
+AGPU.US,D,20121011,000000,511860,675000,506250,506250,0.0333333,0
+AGPU.US,D,20121012,000000,478140,506250,478140,506250,0.00333333,0
+AGPU.US,D,20121015,000000,562500,618750,506250,506250,0.0266666,0
+AGPU.US,D,20121017,000000,562500,590640,506250,506250,0.00333333,0
+AGPU.US,D,20121018,000000,534360,590640,534360,590640,0,0
+AGPU.US,D,20121019,000000,545640,618750,545640,607500,0.06,0
+AGPU.US,D,20121022,000000,607500,607500,607500,607500,0.00333333,0
+AGPU.US,D,20121023,000000,607500,607500,534360,590640,0.0133333,0
+AGPU.US,D,20121024,000000,562500,601860,562500,601860,0.00333333,0
+AGPU.US,D,20121025,000000,601860,669360,601860,646860,0.0666666,0
+AGPU.US,D,20121026,000000,646860,658140,590640,590640,0.02,0
+AGPU.US,D,20121031,000000,658140,658140,658140,658140,0,0
+AGPU.US,D,20121101,000000,658140,675000,641250,669360,0.0366666,0
+AGPU.US,D,20121102,000000,669360,787500,669360,787500,0.0966666,0
+AGPU.US,D,20121105,000000,787500,787500,759360,781860,0.01,0
+AGPU.US,D,20121106,000000,759360,776250,759360,776250,0.01,0
+AGPU.US,D,20121107,000000,759360,781860,759360,781860,0,0
+AGPU.US,D,20121108,000000,781860,787500,759360,759360,0.03,0
+AGPU.US,D,20121109,000000,776250,776250,618750,618750,0.0266666,0
+AGPU.US,D,20121112,000000,646860,731250,646860,646860,0.0133333,0
+AGPU.US,D,20121113,000000,652500,652500,652500,652500,0.00333333,0
+AGPU.US,D,20121114,000000,748140,748140,731250,731250,0,0
+AGPU.US,D,20121115,000000,720000,720000,675000,675000,0.00333333,0
+AGPU.US,D,20121116,000000,675000,675000,675000,675000,0.01,0
+AGPU.US,D,20121119,000000,675000,675000,618750,618750,0.01,0
+AGPU.US,D,20121120,000000,618750,618750,618750,618750,0,0
+AGPU.US,D,20121121,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20121127,000000,731250,731250,675000,675000,0.00666666,0
+AGPU.US,D,20121128,000000,646860,675000,618750,618750,0.02,0
+AGPU.US,D,20121129,000000,618750,618750,613140,618750,0.00666666,0
+AGPU.US,D,20121130,000000,618750,618750,562500,562500,0.00666666,0
+AGPU.US,D,20121203,000000,562500,562500,506250,506250,0.0133333,0
+AGPU.US,D,20121204,000000,534360,534360,506250,506250,0.01,0
+AGPU.US,D,20121205,000000,562500,562500,506250,506250,0.00333333,0
+AGPU.US,D,20121207,000000,534360,646860,534360,618750,0.05,0
+AGPU.US,D,20121210,000000,601860,618750,601860,618750,0,0
+AGPU.US,D,20121212,000000,618750,646860,618750,646860,0.00666666,0
+AGPU.US,D,20121217,000000,646860,646860,646860,646860,0,0
+AGPU.US,D,20121218,000000,635640,646860,618750,618750,0.00333333,0
+AGPU.US,D,20121219,000000,731250,731250,675000,675000,0.01,0
+AGPU.US,D,20121231,000000,618750,675000,573750,675000,0,0
+AGPU.US,D,20130102,000000,731250,731250,675000,675000,0.00333333,0
+AGPU.US,D,20130104,000000,590640,618750,579360,618750,0.00333333,0
+AGPU.US,D,20130107,000000,618750,618750,618750,618750,0.00333333,0
+AGPU.US,D,20130108,000000,579360,579360,506250,520320,0.0133333,0
+AGPU.US,D,20130111,000000,562500,562500,562500,562500,0,0
+AGPU.US,D,20130114,000000,534360,534360,534360,534360,0.00333333,0
+AGPU.US,D,20130116,000000,534360,534360,534360,534360,0.00333333,0
+AGPU.US,D,20130117,000000,545640,545640,511860,511860,0.0133333,0
+AGPU.US,D,20130118,000000,523140,523140,483750,483750,0.0333333,0
+AGPU.US,D,20130122,000000,506250,506250,483750,483750,0.01,0
+AGPU.US,D,20130123,000000,483750,495000,483750,495000,0.00333333,0
+AGPU.US,D,20130124,000000,495000,495000,489360,489360,0.01,0
+AGPU.US,D,20130125,000000,495000,506250,495000,506250,0.0133333,0
+AGPU.US,D,20130128,000000,495000,495000,483750,483750,0.00333333,0
+AGPU.US,D,20130129,000000,483750,483750,483750,483750,0,0
+AGPU.US,D,20130130,000000,489360,489360,466860,478140,0.0133333,0
+AGPU.US,D,20130131,000000,466860,466860,466860,466860,0.00333333,0
+AGPU.US,D,20130201,000000,461250,472500,461250,461250,0.00333333,0
+AGPU.US,D,20130204,000000,472500,478140,450000,450000,0.0233333,0
+AGPU.US,D,20130205,000000,450000,450000,405000,405000,0.0133333,0
+AGPU.US,D,20130206,000000,421860,450000,360000,360000,0.02,0
+AGPU.US,D,20130207,000000,360000,382500,360000,382500,0.00666666,0
+AGPU.US,D,20130208,000000,421860,450000,360000,410640,0.01,0
+AGPU.US,D,20130211,000000,433140,433140,309360,309360,0.0433333,0
+AGPU.US,D,20130212,000000,309360,309360,309360,309360,0.0166666,0
+AGPU.US,D,20130213,000000,315000,315000,309360,315000,0.0233333,0
+AGPU.US,D,20130214,000000,365640,365640,365640,365640,0.00666666,0
+AGPU.US,D,20130215,000000,388140,478140,365640,461250,0.0733333,0
+AGPU.US,D,20130219,000000,478140,478140,393750,393750,0.02,0
+AGPU.US,D,20130220,000000,450000,450000,393750,393750,0.0133333,0
+AGPU.US,D,20130221,000000,348750,393750,348750,393750,0.00666666,0
+AGPU.US,D,20130222,000000,419070,419070,419070,419070,0,0
+AGPU.US,D,20130225,000000,419070,419070,419070,419070,0,0
+AGPU.US,D,20130226,000000,416250,416250,410640,410640,0.00666666,0
+AGPU.US,D,20130227,000000,416250,416250,348750,348750,0.02,0
+AGPU.US,D,20130228,000000,348750,348750,286875,286875,0.00333333,0
+AGPU.US,D,20130301,000000,337500,393750,337500,348750,0.0166666,0
+AGPU.US,D,20130304,000000,365640,421860,323430,337500,0.03,0
+AGPU.US,D,20130305,000000,393750,393750,365640,365640,0.02,0
+AGPU.US,D,20130306,000000,393750,393750,388140,388140,0.0333333,0
+AGPU.US,D,20130307,000000,393750,421860,393750,416250,0.07,0
+AGPU.US,D,20130308,000000,396570,421860,337500,421170,0.00666666,0
+AGPU.US,D,20130311,000000,416250,416250,416250,416250,0.00333333,0
+AGPU.US,D,20130312,000000,365640,365640,365640,365640,0,0
+AGPU.US,D,20130313,000000,419070,421860,393750,421860,0.05,0
+AGPU.US,D,20130314,000000,441570,450000,351570,424680,0.0566666,0
+AGPU.US,D,20130315,000000,444360,444360,421860,444360,0.01,0
+AGPU.US,D,20130318,000000,450000,534360,447180,534360,0.0566666,0
+AGPU.US,D,20130319,000000,534360,731250,534360,675000,0.0633333,0
+AGPU.US,D,20130320,000000,731250,731250,590640,590640,0.11,0
+AGPU.US,D,20130321,000000,618750,787500,618750,677820,0.0533333,0
+AGPU.US,D,20130322,000000,621570,646860,621570,646860,0.0166666,0
+AGPU.US,D,20130325,000000,646860,790320,646860,731250,0.07,0
+AGPU.US,D,20130326,000000,759360,798060,705930,787500,0.0866666,0
+AGPU.US,D,20130327,000000,787500,798750,787500,787500,0.0633333,0
+AGPU.US,D,20130328,000000,787500,798750,762180,798750,0.0333333,0
+AGPU.US,D,20130401,000000,781860,798750,731250,731250,0.0166666,0
+AGPU.US,D,20130402,000000,731250,759360,675000,759360,0.02,0
+AGPU.US,D,20130403,000000,675000,759360,675000,759360,0.00333333,0
+AGPU.US,D,20130404,000000,759360,759360,759360,759360,0,0
+AGPU.US,D,20130405,000000,703140,759360,703140,731250,0.02,0
+AGPU.US,D,20130408,000000,703140,731250,675000,731250,0.0166666,0
+AGPU.US,D,20130409,000000,731250,798750,703140,798750,0.04,0
+AGPU.US,D,20130410,000000,798750,1400640,798750,1119360,0.22,0
+AGPU.US,D,20130411,000000,1234680,1344360,1181250,1181250,0.0666666,0
+AGPU.US,D,20130412,000000,1130640,1130640,1068750,1125000,0.0333333,0
+AGPU.US,D,20130415,000000,1265640,1574280,1265640,1406250,0.203333,0
+AGPU.US,D,20130416,000000,1431570,1456860,1344360,1378140,0.0466666,0
+AGPU.US,D,20130417,000000,1390440,1403430,1096860,1125000,0.08,0
+AGPU.US,D,20130418,000000,1125000,1293750,1074360,1074360,0.0133333,0
+AGPU.US,D,20130419,000000,1125000,1181250,1074360,1125000,0.0233333,0
+AGPU.US,D,20130422,000000,1293750,1293750,1012500,1096860,0.05,0
+AGPU.US,D,20130423,000000,1125000,1125000,1040640,1054680,0.02,0
+AGPU.US,D,20130424,000000,1096860,1096860,1012500,1040640,0.0266666,0
+AGPU.US,D,20130425,000000,1054680,1068750,900000,1053990,0.05,0
+AGPU.US,D,20130426,000000,1047300,1181250,1040640,1181250,0.05,0
+AGPU.US,D,20130429,000000,1178430,1178430,989280,990000,0.0833333,0
+AGPU.US,D,20130430,000000,1012500,1040640,928140,1012500,0.01,0
+AGPU.US,D,20130501,000000,956250,1012500,928140,1012500,0.0133333,0
+AGPU.US,D,20130502,000000,900000,1012500,900000,956250,0.01,0
+AGPU.US,D,20130503,000000,1006860,1110930,900000,900000,0.0633333,0
+AGPU.US,D,20130506,000000,984360,998430,956250,981570,0.0133333,0
+AGPU.US,D,20130507,000000,1012500,1012500,885930,961860,0.04,0
+AGPU.US,D,20130508,000000,984360,984360,956250,956250,0.0133333,0
+AGPU.US,D,20130509,000000,970320,1011450,905640,995640,0.0233333,0
+AGPU.US,D,20130510,000000,1009680,1009680,984360,984360,0.0133333,0
+AGPU.US,D,20130513,000000,1040640,1040640,1012500,1012500,0.06,0
+AGPU.US,D,20130514,000000,1012500,1012500,928140,928140,0.00666666,0
+AGPU.US,D,20130515,000000,953430,1040640,871860,956250,0.0766666,0
+AGPU.US,D,20130516,000000,981570,1068750,981570,1023750,0.0266666,0
+AGPU.US,D,20130517,000000,1012500,1068750,959070,996690,0.0533333,0
+AGPU.US,D,20130520,000000,998430,1068750,959070,959070,0.02,0
+AGPU.US,D,20130522,000000,1009680,1009680,902820,902820,0.0166666,0
+AGPU.US,D,20130523,000000,902820,1012500,874680,1012500,0.0233333,0
+AGPU.US,D,20130524,000000,1009680,1012500,975930,975930,0.01,0
+AGPU.US,D,20130528,000000,984360,1012500,900690,900690,0.00333333,0
+AGPU.US,D,20130529,000000,900690,1006860,900690,978750,0,0
+AGPU.US,D,20130530,000000,973140,1068750,973140,995640,0.0333333,0
+AGPU.US,D,20130531,000000,984360,1012500,984360,1001250,0.00666666,0
+AGPU.US,D,20130603,000000,1012500,1012500,1012500,1012500,0.00333333,0
+AGPU.US,D,20130604,000000,1012500,1012500,900000,900000,0.00333333,0
+AGPU.US,D,20130605,000000,984360,984360,900000,900000,0.00666666,0
+AGPU.US,D,20130606,000000,900000,956250,900000,956250,0.00666666,0
+AGPU.US,D,20130607,000000,900000,956250,900000,956250,0,0
+AGPU.US,D,20130610,000000,956250,956250,956250,956250,0.00666666,0
+AGPU.US,D,20130611,000000,956250,1012500,956250,1012500,0.00333333,0
+AGPU.US,D,20130612,000000,1012500,1012500,1006860,1006860,0.00666666,0
+AGPU.US,D,20130613,000000,843750,956250,843750,956250,0.00333333,0
+AGPU.US,D,20130614,000000,1006860,1006860,984360,984360,0.00666666,0
+AGPU.US,D,20130617,000000,1001250,1001250,984360,984360,0.00666666,0
+AGPU.US,D,20130618,000000,956250,956250,956250,956250,0,0
+AGPU.US,D,20130620,000000,905640,928140,871860,928140,0.0266666,0
+AGPU.US,D,20130621,000000,905640,956250,874680,956250,0.01,0
+AGPU.US,D,20130624,000000,928140,928140,928140,928140,0.00333333,0
+AGPU.US,D,20130625,000000,956250,956250,956250,956250,0.01,0
+AGPU.US,D,20130626,000000,900000,928140,624360,759360,0.0366666,0
+AGPU.US,D,20130627,000000,708750,869070,708750,759360,0.00666666,0
+AGPU.US,D,20130628,000000,759360,843750,759360,843750,0.01,0
+AGPU.US,D,20130701,000000,703140,843750,703140,843750,0.00666666,0
+AGPU.US,D,20130702,000000,843750,843750,843750,843750,0.00333333,0
+AGPU.US,D,20130703,000000,843750,871860,843750,871860,0.00333333,0
+AGPU.US,D,20130705,000000,871860,871860,843750,843750,0.00333333,0
+AGPU.US,D,20130708,000000,871860,871860,759360,843750,0.00333333,0
+AGPU.US,D,20130709,000000,759360,759360,745320,745320,0.02,0
+AGPU.US,D,20130710,000000,787500,787500,787500,787500,0.01,0
+AGPU.US,D,20130711,000000,787500,843750,787500,815640,0.00666666,0
+AGPU.US,D,20130712,000000,745320,745320,745320,745320,0,0
+AGPU.US,D,20130715,000000,787500,815640,787500,815640,0.00333333,0
+AGPU.US,D,20130716,000000,843750,843750,815640,815640,0,0
+AGPU.US,D,20130717,000000,815640,815640,815640,815640,0,0
+AGPU.US,D,20130718,000000,815640,815640,787500,787500,0.00666666,0
+AGPU.US,D,20130719,000000,745320,843750,745320,843750,0.00333333,0
+AGPU.US,D,20130722,000000,843750,900000,843750,900000,0.0133333,0
+AGPU.US,D,20130723,000000,900000,900000,815640,900000,0.00666666,0
+AGPU.US,D,20130724,000000,900000,956250,900000,928140,0.0233333,0
+AGPU.US,D,20130725,000000,956250,1237500,956250,1068750,0.0266666,0
+AGPU.US,D,20130726,000000,1068750,1110930,1012500,1110930,0.02,0
+AGPU.US,D,20130729,000000,1181250,1687500,1181250,1209360,0.0833333,0
+AGPU.US,D,20130730,000000,1265640,1265640,1096860,1125000,0.0133333,0
+AGPU.US,D,20130731,000000,1096860,1341570,1096860,1198140,0.0166666,0
+AGPU.US,D,20130801,000000,1181250,1237500,1125000,1130640,0.0166666,0
+AGPU.US,D,20130802,000000,1153140,1293750,1153140,1209360,0.04,0
+AGPU.US,D,20130805,000000,1181250,1181250,1130640,1181250,0.0166666,0
+AGPU.US,D,20130806,000000,1181250,1321860,1181250,1265640,0.0366666,0
+AGPU.US,D,20130807,000000,1264920,1574280,1237500,1518750,0.0633333,0
+AGPU.US,D,20130808,000000,1518750,1575000,1378140,1406250,0.0433333,0
+AGPU.US,D,20130809,000000,1434360,1743750,1293750,1434360,0.09,0
+AGPU.US,D,20130812,000000,1378140,1518750,1378140,1456860,0.0333333,0
+AGPU.US,D,20130813,000000,1428750,1428750,1209360,1293750,0.04,0
+AGPU.US,D,20130814,000000,1293750,1518750,1068750,1461780,0.07,0
+AGPU.US,D,20130815,000000,1462500,1462500,1018140,1406250,0.01,0
+AGPU.US,D,20130816,000000,1293750,1293750,1181250,1293750,0.01,0
+AGPU.US,D,20130819,000000,1406250,1406250,1125000,1406250,0.02,0
+AGPU.US,D,20130820,000000,1350000,1406250,1293750,1406250,0.01,0
+AGPU.US,D,20130821,000000,1350000,1417500,1237500,1237500,0.0233333,0
+AGPU.US,D,20130822,000000,1237500,1518750,1189680,1350000,0.02,0
+AGPU.US,D,20130823,000000,1350000,1676250,1350000,1575000,0.2,0
+AGPU.US,D,20130826,000000,1645320,1698750,1575000,1687500,0.346666,0
+AGPU.US,D,20130827,000000,1715640,2643750,1687500,2361780,0.56,0
+AGPU.US,D,20130828,000000,2109360,2221860,1715640,2025000,0.17,0
+AGPU.US,D,20130829,000000,1856250,2081250,1732500,1996860,0.106666,0
+AGPU.US,D,20130830,000000,1996860,1996860,1856250,1912500,0.0466666,0
+AGPU.US,D,20130903,000000,1957500,2081250,1912500,2072820,0.0333333,0
+AGPU.US,D,20130904,000000,2041860,2244360,1912500,2025000,0.103333,0
+AGPU.US,D,20130905,000000,2002500,2193060,1968750,2053140,0.05,0
+AGPU.US,D,20130906,000000,2053140,2199360,1968750,2123430,0.146666,0
+AGPU.US,D,20130909,000000,2137500,2475000,2053140,2193750,0.2,0
+AGPU.US,D,20130910,000000,2193750,2250000,2081250,2081250,0.0833333,0
+AGPU.US,D,20130911,000000,2081250,2475000,2025000,2306250,0.283333,0
+AGPU.US,D,20130912,000000,2306250,2320320,2143140,2193750,0.0866666,0
+AGPU.US,D,20130913,000000,2193750,2221860,2137500,2188140,0.0533333,0
+AGPU.US,D,20130916,000000,2176860,2278140,1968750,2250000,0.11,0
+AGPU.US,D,20130917,000000,2221860,2221860,1912500,2047500,0.116666,0
+AGPU.US,D,20130918,000000,2047500,2081250,1856250,1912500,0.08,0
+AGPU.US,D,20130919,000000,1940640,1940640,1856250,1856250,0.0366666,0
+AGPU.US,D,20130920,000000,1856250,1912500,1856250,1912500,0.01,0
+AGPU.US,D,20130923,000000,1912500,2081250,1856250,1856250,0.0666666,0
+AGPU.US,D,20130924,000000,1985640,2053140,1856250,1968750,0.0466666,0
+AGPU.US,D,20130925,000000,1968750,2081250,1920930,1920930,0.0533333,0
+AGPU.US,D,20130926,000000,1920930,2025000,1870320,1923750,0.0133333,0
+AGPU.US,D,20130927,000000,1940640,1940640,1828140,1828140,0.0233333,0
+AGPU.US,D,20130930,000000,1909680,1909680,1645320,1788750,0.0766666,0
+AGPU.US,D,20131001,000000,1771860,1771860,1406250,1687500,0.0266666,0
+AGPU.US,D,20131002,000000,1687500,1687500,1462500,1519440,0.03,0
+AGPU.US,D,20131003,000000,1575000,1729680,1490640,1715640,0.02,0
+AGPU.US,D,20131004,000000,1687500,1715640,1546860,1636860,0.0166666,0
+AGPU.US,D,20131007,000000,1552500,1631250,1552500,1631250,0.02,0
+AGPU.US,D,20131008,000000,1524360,1631250,1462500,1518750,0.0466666,0
+AGPU.US,D,20131009,000000,1518750,1546860,1462500,1541250,0.0566666,0
+AGPU.US,D,20131010,000000,1656570,1656570,1518750,1518750,0.0366666,0
+AGPU.US,D,20131011,000000,1518750,1530000,1518750,1518750,0.0233333,0
+AGPU.US,D,20131014,000000,1518750,1546860,1518750,1518750,0.03,0
+AGPU.US,D,20131015,000000,1491330,1687500,1491330,1530000,0.0266666,0
+AGPU.US,D,20131016,000000,1617180,1687500,1518750,1631250,0.0266666,0
+AGPU.US,D,20131017,000000,1631250,1968750,1631250,1687500,0.0933333,0
+AGPU.US,D,20131018,000000,1687500,1687500,1558140,1575000,0.00666666,0
+AGPU.US,D,20131021,000000,1563750,1856250,1473750,1575000,0.02,0
+AGPU.US,D,20131022,000000,1518750,1575000,1518750,1575000,0.00333333,0
+AGPU.US,D,20131023,000000,1659360,1659360,1518750,1575000,0.0133333,0
+AGPU.US,D,20131024,000000,1631250,1631250,1490640,1518750,0.03,0
+AGPU.US,D,20131025,000000,1625640,1625640,1490640,1490640,0.02,0
+AGPU.US,D,20131028,000000,1575000,1575000,1518750,1532820,0.02,0
+AGPU.US,D,20131029,000000,1575000,1631250,1490640,1490640,0.02,0
+AGPU.US,D,20131030,000000,1687500,1687500,1434360,1546860,0.0266666,0
+AGPU.US,D,20131031,000000,1518750,1518750,1490640,1518750,0.0266666,0
+AGPU.US,D,20131101,000000,1518750,1518750,1518750,1518750,0.03,0
+AGPU.US,D,20131104,000000,1490640,1575000,1462500,1518750,0.0266666,0
+AGPU.US,D,20131105,000000,1518750,1518750,1383750,1383750,0.04,0
+AGPU.US,D,20131106,000000,1406250,1406250,1237500,1288140,0.0866666,0
+AGPU.US,D,20131107,000000,1321860,1350000,1265640,1350000,0.02,0
+AGPU.US,D,20131108,000000,1350000,1462500,1293750,1327500,0.0233333,0
+AGPU.US,D,20131111,000000,1350000,1350000,1265640,1321860,0.0266666,0
+AGPU.US,D,20131112,000000,1406250,1575000,1406250,1448430,0.02,0
+AGPU.US,D,20131113,000000,1462500,1659360,1462500,1532820,0.0466666,0
+AGPU.US,D,20131114,000000,1518750,1743750,1518750,1743750,0.06,0
+AGPU.US,D,20131115,000000,1715640,1715640,1546860,1575000,0.0266666,0
+AGPU.US,D,20131118,000000,1659360,1659360,1524360,1631250,0.0166666,0
+AGPU.US,D,20131119,000000,1687500,1687500,1575000,1575000,0.0133333,0
+AGPU.US,D,20131120,000000,1603140,1631250,1518750,1575000,0.0233333,0
+AGPU.US,D,20131121,000000,1631250,1631250,1524360,1631250,0.01,0
+AGPU.US,D,20131122,000000,1631250,1631250,1490640,1518750,0.0366666,0
+AGPU.US,D,20131125,000000,1687500,1687500,1462500,1518750,0.0433333,0
+AGPU.US,D,20131126,000000,1490640,1603140,1462500,1518750,0.0366666,0
+AGPU.US,D,20131127,000000,1524360,1546860,1406250,1406250,0.03,0
+AGPU.US,D,20131129,000000,1546860,1631250,1462500,1631250,0.0133333,0
+AGPU.US,D,20131202,000000,1631250,1631250,1406250,1546860,0.04,0
+AGPU.US,D,20131203,000000,1406250,1631250,1293750,1603140,0.02,0
+AGPU.US,D,20131204,000000,1518750,1575000,1434360,1546860,0.01,0
+AGPU.US,D,20131205,000000,1575000,1575000,1406250,1462500,0.0233333,0
+AGPU.US,D,20131206,000000,1518750,1518750,1406250,1462500,0.0233333,0
+AGPU.US,D,20131209,000000,1490640,1603140,1462500,1462500,0.0133333,0
+AGPU.US,D,20131210,000000,1462500,1462500,1361250,1406250,0.0333333,0
+AGPU.US,D,20131211,000000,1406250,1406250,1237500,1293750,0.0433333,0
+AGPU.US,D,20131212,000000,1350000,1350000,1167180,1293750,0.0433333,0
+AGPU.US,D,20131213,000000,1293750,1434360,1096860,1350000,0.05,0
+AGPU.US,D,20131216,000000,1293750,1293750,1147500,1293750,0.0366666,0
+AGPU.US,D,20131217,000000,1293750,1321860,1265640,1265640,0.0166666,0
+AGPU.US,D,20131218,000000,1293750,1406250,1293750,1406250,0.0233333,0
+AGPU.US,D,20131219,000000,1406250,1518750,1406250,1490640,0.0633333,0
+AGPU.US,D,20131220,000000,1468140,1631250,1411860,1603140,0.0766666,0
+AGPU.US,D,20131223,000000,1603140,1603140,1462500,1569360,0.02,0
+AGPU.US,D,20131224,000000,1569360,1569360,1462500,1518750,0.00666666,0
+AGPU.US,D,20131226,000000,1518750,1518750,1490640,1518750,0.0133333,0
+AGPU.US,D,20131227,000000,1518750,1631250,1518750,1518750,0.0166666,0
+AGPU.US,D,20131230,000000,1659360,1659360,1463190,1518750,0.05,0
+AGPU.US,D,20131231,000000,1463190,1575000,1463190,1518750,0.04,0
+AGPU.US,D,20140102,000000,1518750,1631250,1518750,1546860,0.0133333,0
+AGPU.US,D,20140103,000000,1546860,1546860,1546860,1546860,0.00333333,0
+AGPU.US,D,20140106,000000,1518750,1518750,1350000,1434360,0.0966666,0
+AGPU.US,D,20140107,000000,1490640,1490640,1406250,1434360,0.0233333,0
+AGPU.US,D,20140108,000000,1462500,1462500,1350000,1462500,0.04,0
+AGPU.US,D,20140109,000000,1462500,1575000,1462500,1462500,0.0233333,0
+AGPU.US,D,20140110,000000,1462500,1462500,1406250,1435080,0.0233333,0
+AGPU.US,D,20140113,000000,1530000,1530000,1406250,1420320,0.0333333,0
+AGPU.US,D,20140114,000000,1490640,1490640,1434360,1434360,0.00666666,0
+AGPU.US,D,20140115,000000,1406940,1420320,1350000,1350000,0.05,0
+AGPU.US,D,20140116,000000,1355640,1355640,1238190,1350000,0.0333333,0
+AGPU.US,D,20140117,000000,1296570,1461780,1294440,1294440,0.0133333,0
+AGPU.US,D,20140121,000000,1350000,1350000,1237500,1265640,0.04,0
+AGPU.US,D,20140122,000000,1293750,1293750,1181250,1237500,0.0533333,0
+AGPU.US,D,20140123,000000,1237500,1293750,1181250,1237500,0.0366666,0
+AGPU.US,D,20140124,000000,1321860,1378140,1321860,1378140,0.0866666,0
+AGPU.US,D,20140127,000000,1193220,1378140,1193220,1293750,0.00666666,0
+AGPU.US,D,20140128,000000,1265640,1350000,1236780,1237500,0.03,0
+AGPU.US,D,20140129,000000,1293750,1293750,1181940,1265640,0.0166666,0
+AGPU.US,D,20140130,000000,1350000,1431570,1350000,1420320,0.0266666,0
+AGPU.US,D,20140131,000000,1420320,1420320,1293750,1350000,0.0166666,0
+AGPU.US,D,20140203,000000,1293750,1293750,1293750,1293750,0,0
+AGPU.US,D,20140204,000000,1350000,1350000,1293750,1350000,0.00666666,0
+AGPU.US,D,20140205,000000,1350000,1406250,1293750,1293750,0.0333333,0
+AGPU.US,D,20140206,000000,1293750,1350000,1237500,1293750,0.01,0
+AGPU.US,D,20140207,000000,1293750,1350000,1266330,1293750,0.02,0
+AGPU.US,D,20140210,000000,1293750,1293750,1276860,1279680,0.00666666,0
+AGPU.US,D,20140211,000000,1350000,1350000,1299360,1350000,0.00666666,0
+AGPU.US,D,20140213,000000,1307820,1307820,1271250,1293750,0.0333333,0
+AGPU.US,D,20140214,000000,1293750,1350000,1265640,1350000,0.0466666,0
+AGPU.US,D,20140218,000000,1350000,1541250,1321860,1406250,0.136666,0
+AGPU.US,D,20140219,000000,1462500,1462500,1350000,1406250,0.0133333,0
+AGPU.US,D,20140220,000000,1406250,1462500,1293750,1406250,0.02,0
+AGPU.US,D,20140221,000000,1406250,1406250,1350000,1406250,0.01,0
+AGPU.US,D,20140224,000000,1406250,1406250,1293750,1406250,0.00666666,0
+AGPU.US,D,20140225,000000,1321860,1406250,1321860,1406250,0,0
+AGPU.US,D,20140226,000000,1321860,1456860,1293750,1456860,0.0533333,0
+AGPU.US,D,20140227,000000,1406250,1462500,1378140,1434360,0.0433333,0
+AGPU.US,D,20140228,000000,1350000,1462500,1237500,1265640,0.0866666,0
+AGPU.US,D,20140303,000000,1265640,1293750,1237500,1293750,0.0566666,0
+AGPU.US,D,20140304,000000,1321860,1321860,1237500,1293750,0.0266666,0
+AGPU.US,D,20140305,000000,1321860,1350000,1238190,1321860,0.03,0
+AGPU.US,D,20140306,000000,1350000,1350000,1266330,1293750,0.0366666,0
+AGPU.US,D,20140307,000000,1293750,1293750,1209360,1237500,0.0333333,0
+AGPU.US,D,20140310,000000,1237500,1293750,1237500,1293750,0.0166666,0
+AGPU.US,D,20140311,000000,1265640,1265640,1181250,1237500,0.0266666,0
+AGPU.US,D,20140312,000000,1237500,1237500,1189680,1226250,0.03,0
+AGPU.US,D,20140313,000000,1237500,1237500,1181250,1181250,0.0466666,0
+AGPU.US,D,20140314,000000,1237500,1237500,1068750,1125000,0.0466666,0
+AGPU.US,D,20140317,000000,1181250,1181250,1012500,1125000,0.06,0
+AGPU.US,D,20140318,000000,1125000,1181250,1068750,1181250,0.0166666,0
+AGPU.US,D,20140319,000000,1181250,1181250,1125000,1125000,0.02,0
+AGPU.US,D,20140320,000000,1054680,1237500,1054680,1181250,0.0666666,0
+AGPU.US,D,20140321,000000,1181250,1181250,1096860,1125000,0.00333333,0
+AGPU.US,D,20140324,000000,1125000,1125000,1074360,1096860,0.01,0
+AGPU.US,D,20140325,000000,1096860,1125000,1096860,1125000,0.00333333,0
+AGPU.US,D,20140326,000000,1096860,1096860,1040640,1040640,0.0166666,0
+AGPU.US,D,20140327,000000,1068750,1175640,984360,1068750,0.0833333,0
+AGPU.US,D,20140328,000000,1068750,1068750,1012500,1012500,0.0233333,0
+AGPU.US,D,20140331,000000,1012500,1091250,1012500,1040640,0.0166666,0
+AGPU.US,D,20140401,000000,1040640,1040640,956940,1012500,0.0166666,0
+AGPU.US,D,20140402,000000,1040640,1068750,1040640,1040640,0.0233333,0
+AGPU.US,D,20140403,000000,1012500,1012500,871860,950640,0.12,0
+AGPU.US,D,20140404,000000,945000,1012500,922500,933750,0.08,0
+AGPU.US,D,20140407,000000,956250,1006860,933750,1006860,0.0166666,0
+AGPU.US,D,20140408,000000,1006860,1006860,928140,995640,0.0233333,0
+AGPU.US,D,20140409,000000,1006860,1006860,911250,928140,0.146666,0
+AGPU.US,D,20140410,000000,1001250,1006860,953430,961860,0.11,0
+AGPU.US,D,20140411,000000,956250,978750,900000,956250,0.0366666,0
+AGPU.US,D,20140414,000000,905640,950640,843750,900000,0.0433333,0
+AGPU.US,D,20140415,000000,843750,900000,843750,900000,0.01,0
+AGPU.US,D,20140416,000000,843750,894360,843750,871860,0.0233333,0
+AGPU.US,D,20140417,000000,894360,894360,843750,843750,0.04,0
+AGPU.US,D,20140421,000000,871860,871860,843750,843750,0.0266666,0
+AGPU.US,D,20140422,000000,860640,860640,843750,843750,0.0133333,0
+AGPU.US,D,20140423,000000,826860,843750,826860,843750,0.00333333,0
+AGPU.US,D,20140424,000000,826860,826860,793140,798750,0.0233333,0
+AGPU.US,D,20140425,000000,798750,798750,798750,798750,0,0
+AGPU.US,D,20140428,000000,798750,815640,708750,787500,0.0166666,0
+AGPU.US,D,20140429,000000,770640,787500,703140,753750,0.0233333,0
+AGPU.US,D,20140430,000000,753750,804360,596250,731250,0.136666,0
+AGPU.US,D,20140501,000000,759360,984360,731250,900000,0.0366666,0
+AGPU.US,D,20140502,000000,978750,978750,900000,956250,0.03,0
+AGPU.US,D,20140505,000000,956250,956250,956250,956250,0.0133333,0
+AGPU.US,D,20140506,000000,956250,956250,903510,956250,0.00333333,0
+AGPU.US,D,20140507,000000,956250,956250,844440,927420,0.00666666,0
+AGPU.US,D,20140508,000000,843750,928140,843750,900000,0.0133333,0
+AGPU.US,D,20140509,000000,871860,900000,871860,900000,0.00666666,0
+AGPU.US,D,20140512,000000,900000,900000,843750,843750,0.00333333,0
+AGPU.US,D,20140513,000000,843060,843750,843060,843060,0.00666666,0
+AGPU.US,D,20140514,000000,950640,950640,843750,900000,0.00666666,0
+AGPU.US,D,20140515,000000,844440,844440,815640,815640,0.0233333,0
+AGPU.US,D,20140516,000000,801570,801570,731940,787500,0.00333333,0
+AGPU.US,D,20140519,000000,815640,815640,731250,759360,0.00666666,0
+AGPU.US,D,20140520,000000,759360,759360,618750,731250,0.0533333,0
+AGPU.US,D,20140521,000000,676740,815640,646860,815640,0.04,0
+AGPU.US,D,20140522,000000,759360,759360,759360,759360,0.00666666,0
+AGPU.US,D,20140523,000000,759360,787500,759360,759360,0.00333333,0
+AGPU.US,D,20140527,000000,787500,871860,730560,871860,0.0266666,0
+AGPU.US,D,20140528,000000,871860,871860,787500,815640,0.03,0
+AGPU.US,D,20140529,000000,843750,900000,843750,900000,0.0166666,0
+AGPU.US,D,20140530,000000,871860,900000,844440,898950,0.00666666,0
+AGPU.US,D,20140602,000000,871860,871860,838140,843750,0.03,0
+AGPU.US,D,20140603,000000,883140,928140,871860,871860,0.0866666,0
+AGPU.US,D,20140604,000000,871860,928140,871860,928140,0.02,0
+AGPU.US,D,20140605,000000,928140,1012500,900000,1012500,0.0266666,0
+AGPU.US,D,20140606,000000,1012500,1040640,945000,1040640,0.04,0
+AGPU.US,D,20140609,000000,1012500,1012500,934440,1012500,0.00666666,0
+AGPU.US,D,20140610,000000,933750,933750,844440,888750,0.01,0
+AGPU.US,D,20140611,000000,900000,928140,900000,928140,0,0
+AGPU.US,D,20140612,000000,900000,900000,860640,860640,0.00666666,0
+AGPU.US,D,20140613,000000,860640,900000,843750,900000,0.0233333,0
+AGPU.US,D,20140616,000000,871860,928140,843750,928140,0.00333333,0
+AGPU.US,D,20140617,000000,844440,922500,788190,922500,0.0166666,0
+AGPU.US,D,20140618,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20140619,000000,900000,928140,900000,928140,0.01,0
+AGPU.US,D,20140620,000000,928140,928140,928140,928140,0,0
+AGPU.US,D,20140623,000000,928140,928140,826860,871860,0.01,0
+AGPU.US,D,20140624,000000,844440,844440,844440,844440,0.00333333,0
+AGPU.US,D,20140626,000000,871860,956250,871860,956250,0.01,0
+AGPU.US,D,20140627,000000,844440,928140,843750,928140,0.0133333,0
+AGPU.US,D,20140630,000000,844440,927420,843750,843750,0.0133333,0
+AGPU.US,D,20140701,000000,843750,871170,843750,849360,0.00333333,0
+AGPU.US,D,20140702,000000,852180,871860,826860,871860,0.0166666,0
+AGPU.US,D,20140703,000000,843750,843750,843750,843750,0.00666666,0
+AGPU.US,D,20140707,000000,815640,837420,732300,837420,0.00666666,0
+AGPU.US,D,20140708,000000,787500,787500,731250,731250,0.02,0
+AGPU.US,D,20140709,000000,759360,787500,742500,742500,0.00333333,0
+AGPU.US,D,20140710,000000,742500,786780,675720,786780,0.00333333,0
+AGPU.US,D,20140711,000000,786780,786780,776250,776250,0.00333333,0
+AGPU.US,D,20140714,000000,736860,787500,703140,730560,0.01,0
+AGPU.US,D,20140715,000000,730560,731250,709440,731250,0.00666666,0
+AGPU.US,D,20140716,000000,731250,945000,731250,849360,0.03,0
+AGPU.US,D,20140717,000000,788190,900000,788190,871860,0.00666666,0
+AGPU.US,D,20140718,000000,871860,871860,675000,770640,0.04,0
+AGPU.US,D,20140721,000000,787500,871860,697500,787500,0.00666666,0
+AGPU.US,D,20140722,000000,731250,759360,731250,731250,0.01,0
+AGPU.US,D,20140723,000000,759360,759360,703140,731250,0.0166666,0
+AGPU.US,D,20140724,000000,759360,759360,717180,717180,0,0
+AGPU.US,D,20140725,000000,759360,759360,703140,731250,0.0233333,0
+AGPU.US,D,20140728,000000,731250,1350000,731250,843750,0.0133333,0
+AGPU.US,D,20140729,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20140730,000000,759360,759360,759360,759360,0,0
+AGPU.US,D,20140731,000000,900000,900000,900000,900000,0,0
+AGPU.US,D,20140801,000000,736860,787500,736860,787500,0.00666666,0
+AGPU.US,D,20140804,000000,787500,787500,731940,787500,0.01,0
+AGPU.US,D,20140805,000000,731940,731940,731250,731250,0.01,0
+AGPU.US,D,20140806,000000,731250,787500,731250,787500,0.00666666,0
+AGPU.US,D,20140807,000000,723510,759360,703140,753060,0.0233333,0
+AGPU.US,D,20140808,000000,731250,741780,731250,731250,0.0133333,0
+AGPU.US,D,20140811,000000,703140,731250,703140,703140,0.0166666,0
+AGPU.US,D,20140812,000000,678510,837420,678510,730560,0.00666666,0
+AGPU.US,D,20140813,000000,730560,730560,675000,729480,0.0166666,0
+AGPU.US,D,20140814,000000,703140,829680,675720,815640,0.0233333,0
+AGPU.US,D,20140815,000000,705930,810000,689760,703140,0.00666666,0
+AGPU.US,D,20140818,000000,773430,773430,703140,765000,0.00666666,0
+AGPU.US,D,20140819,000000,689070,725640,680610,680610,0.01,0
+AGPU.US,D,20140820,000000,703140,787500,680610,731250,0.0333333,0
+AGPU.US,D,20140821,000000,730560,812820,730560,812820,0.01,0
+AGPU.US,D,20140822,000000,815640,815640,730560,730560,0.00666666,0
+AGPU.US,D,20140825,000000,814560,814560,745320,784680,0.0166666,0
+AGPU.US,D,20140826,000000,784680,812100,740760,812100,0.0133333,0
+AGPU.US,D,20140827,000000,760080,787500,703140,787500,0.02,0
+AGPU.US,D,20140828,000000,787500,787500,686940,758670,0.0266666,0
+AGPU.US,D,20140829,000000,731250,786780,703140,786780,0.01,0
+AGPU.US,D,20140902,000000,686940,785730,686250,785730,0.02,0
+AGPU.US,D,20140903,000000,703140,759360,680610,703140,0.0566666,0
+AGPU.US,D,20140904,000000,700320,711570,686940,711570,0.0233333,0
+AGPU.US,D,20140905,000000,686940,686940,675000,686940,0.0233333,0
+AGPU.US,D,20140908,000000,686250,691860,686250,691860,0.0166666,0
+AGPU.US,D,20140909,000000,686250,686250,686250,686250,0,0
+AGPU.US,D,20140910,000000,686250,697500,675000,697500,0.02,0
+AGPU.US,D,20140911,000000,697500,787500,697500,731250,0.0333333,0
+AGPU.US,D,20140912,000000,759360,759360,731250,759360,0.02,0
+AGPU.US,D,20140915,000000,759360,759360,675000,686250,0.0366666,0
+AGPU.US,D,20140916,000000,686250,703140,675000,700320,0.0233333,0
+AGPU.US,D,20140917,000000,675000,703140,619440,674280,0.02,0
+AGPU.US,D,20140918,000000,646170,697500,591330,646170,0.03,0
+AGPU.US,D,20140919,000000,618750,646860,561780,646860,0.03,0
+AGPU.US,D,20140922,000000,618750,618750,478830,613140,0.0133333,0
+AGPU.US,D,20140923,000000,607500,618750,607500,613140,0.01,0
+AGPU.US,D,20140925,000000,506250,562500,393750,562500,0.09,0
+AGPU.US,D,20140926,000000,506250,646860,492180,646860,0.02,0
+AGPU.US,D,20140929,000000,618750,618750,562500,618750,0.03,0
+AGPU.US,D,20140930,000000,618750,646860,618750,618750,0.00333333,0
+AGPU.US,D,20141001,000000,604680,618750,604680,618750,0.00333333,0
+AGPU.US,D,20141002,000000,563220,646860,562500,646860,0.0266666,0
+AGPU.US,D,20141003,000000,618750,646860,562500,618750,0.0533333,0
+AGPU.US,D,20141006,000000,618750,646170,562500,618060,0.0133333,0
+AGPU.US,D,20141007,000000,645810,674280,506250,674280,0.0266666,0
+AGPU.US,D,20141008,000000,511860,672900,511860,618060,0.00333333,0
+AGPU.US,D,20141009,000000,562500,618750,512580,618750,0.00333333,0
+AGPU.US,D,20141010,000000,512580,561780,506250,561450,0.0333333,0
+AGPU.US,D,20141013,000000,528750,618750,506250,590640,0.0533333,0
+AGPU.US,D,20141014,000000,618750,674280,590640,663750,0.116666,0
+AGPU.US,D,20141015,000000,622260,767820,478140,618750,0.156666,0
+AGPU.US,D,20141016,000000,675000,759360,618750,731250,0.0266666,0
+AGPU.US,D,20141017,000000,815640,815640,725640,815640,0.0733333,0
+AGPU.US,D,20141020,000000,770640,770640,704190,769920,0.00333333,0
+AGPU.US,D,20141021,000000,786780,786780,703140,730560,0.00666666,0
+AGPU.US,D,20141022,000000,730560,730560,618750,674280,0.0133333,0
+AGPU.US,D,20141023,000000,730560,731250,669360,731250,0.03,0
+AGPU.US,D,20141024,000000,714360,714360,714360,714360,0,0
+AGPU.US,D,20141027,000000,714360,759360,658140,731250,0.106666,0
+AGPU.US,D,20141031,000000,667500,675000,600750,675000,0.02,0
+AGPU.US,D,20141104,000000,637500,675000,600000,600000,0.00666666,0
+AGPU.US,D,20141105,000000,532500,547500,477000,525000,0.04,0
+AGPU.US,D,20141106,000000,577500,578250,526500,526500,0.0166666,0
+AGPU.US,D,20141107,000000,577500,674250,543000,656250,0.0333333,0
+AGPU.US,D,20141110,000000,581250,581250,581250,581250,0.00333333,0
+AGPU.US,D,20141112,000000,637500,675000,600000,675000,0.0133333,0
+AGPU.US,D,20141113,000000,675000,712500,600000,708750,0.0233333,0
+AGPU.US,D,20141114,000000,712500,712500,600000,712500,0.0166666,0
+AGPU.US,D,20141117,000000,712500,716250,675000,712500,0.0133333,0
+AGPU.US,D,20141119,000000,679500,686250,679500,686250,0.00333333,0
+AGPU.US,D,20141120,000000,663750,663750,648750,648750,0.0166666,0
+AGPU.US,D,20141121,000000,660000,675750,660000,675000,0.03,0
+AGPU.US,D,20141124,000000,638250,681750,581250,681750,0.0233333,0
+AGPU.US,D,20141125,000000,637500,675000,637500,675000,0.0133333,0
+AGPU.US,D,20141126,000000,630000,675000,600000,600000,0.00666666,0
+AGPU.US,D,20141201,000000,598500,600000,375750,393750,0.08,0
+AGPU.US,D,20141202,000000,393750,562500,393750,562500,0.0566666,0
+AGPU.US,D,20141203,000000,561750,562500,487500,562500,0.0166666,0
+AGPU.US,D,20141205,000000,525000,525000,468750,524250,0.0233333,0
+AGPU.US,D,20141208,000000,506250,506250,506250,506250,0.0266666,0
+AGPU.US,D,20141209,000000,506250,506250,506250,506250,0.00666666,0
+AGPU.US,D,20141210,000000,480000,480000,480000,480000,0.02,0
+AGPU.US,D,20141211,000000,442500,442500,412500,416250,0.07,0
+AGPU.US,D,20141212,000000,411750,525000,345000,525000,0.11,0
+AGPU.US,D,20141216,000000,468750,468750,438750,468750,0.0533333,0
+AGPU.US,D,20141217,000000,468750,504750,422250,422250,0.0566666,0
+AGPU.US,D,20141222,000000,435000,435000,375000,422250,0.0233333,0
+AGPU.US,D,20141223,000000,422250,502500,375000,383250,0.0133333,0
+AGPU.US,D,20141224,000000,442500,442500,375000,382500,0.03,0
+AGPU.US,D,20141226,000000,345000,345000,327000,338250,0.07,0
+AGPU.US,D,20141229,000000,345000,345000,285000,300000,0.173333,0
+AGPU.US,D,20141230,000000,281250,371250,243750,371250,0.08,0
+AGPU.US,D,20141231,000000,337500,487500,337500,487500,0.0466666,0
+AGPU.US,D,20150102,000000,412500,450000,375000,450000,0.0133333,0
+AGPU.US,D,20150106,000000,450000,502500,412500,502500,0.02,0
+AGPU.US,D,20150107,000000,457500,457500,450000,450000,0.0233333,0
+AGPU.US,D,20150108,000000,449250,525000,412500,412500,0.04,0
+AGPU.US,D,20150109,000000,423750,453750,420000,453750,0.1,0
+AGPU.US,D,20150112,000000,510000,510000,510000,510000,0.00333333,0
+AGPU.US,D,20150113,000000,435000,464250,435000,464250,0.01,0
+AGPU.US,D,20150120,000000,450000,451500,450000,451500,0.00333333,0
+AGPU.US,D,20150121,000000,412500,412500,412500,412500,0.01,0
+AGPU.US,D,20150122,000000,376500,450000,376500,450000,0.01,0
+AGPU.US,D,20150123,000000,393750,393750,318750,319500,0.0133333,0
+AGPU.US,D,20150126,000000,449250,449250,337500,337500,0.00666666,0
+AGPU.US,D,20150127,000000,338250,338250,338250,338250,0.0133333,0
+AGPU.US,D,20150128,000000,339000,339000,339000,339000,0.00666666,0
+AGPU.US,D,20150129,000000,339000,373500,338250,373500,0.0133333,0
+AGPU.US,D,20150130,000000,373500,373500,373500,373500,0.01,0
+AGPU.US,D,20150202,000000,382500,382500,382500,382500,0.00333333,0
+AGPU.US,D,20150203,000000,360000,374250,360000,360000,0.00666666,0
+AGPU.US,D,20150204,000000,373500,373500,345000,373500,0.0133333,0
+AGPU.US,D,20150205,000000,403500,403500,403500,403500,0.00333333,0
+AGPU.US,D,20150206,000000,375000,384750,356250,384750,0.00333333,0
+AGPU.US,D,20150209,000000,375000,384270,375000,384270,0.00333333,0
+AGPU.US,D,20150210,000000,375000,391500,270000,337500,0.0833333,0
+AGPU.US,D,20150211,000000,391500,391500,337500,337500,0.05,0
+AGPU.US,D,20150212,000000,337500,337500,330000,330000,0.00666666,0
+AGPU.US,D,20150213,000000,354750,354750,354750,354750,0.00666666,0
+AGPU.US,D,20150218,000000,352500,352500,352500,352500,0.00666666,0
+AGPU.US,D,20150219,000000,337500,350250,263250,316680,0.07,0
+AGPU.US,D,20150220,000000,337500,435000,285000,318750,0.0766666,0
+AGPU.US,D,20150223,000000,318750,318750,296250,318750,0.0466666,0
+AGPU.US,D,20150224,000000,324750,393750,301920,337500,0.153333,0
+AGPU.US,D,20150225,000000,308250,308250,278625,278625,0.00333333,0
+AGPU.US,D,20150226,000000,300000,427500,300000,374250,0.09,0
+AGPU.US,D,20150227,000000,360000,412500,360000,382500,0.05,0
+AGPU.US,D,20150302,000000,404640,405000,375000,382500,0.0433333,0
+AGPU.US,D,20150303,000000,393750,405000,375000,375000,0.0866666,0
+AGPU.US,D,20150304,000000,339930,339930,322500,337500,0.0333333,0
+AGPU.US,D,20150305,000000,338370,354750,337500,354750,0.06,0
+AGPU.US,D,20150306,000000,374430,383250,374430,382500,0.0333333,0
+AGPU.US,D,20150309,000000,368250,368250,341970,341970,0.0333333,0
+AGPU.US,D,20150310,000000,341250,341250,290250,300000,0.0666666,0
+AGPU.US,D,20150311,000000,312540,312540,311250,311250,0.0166666,0
+AGPU.US,D,20150312,000000,311250,312180,289875,310500,0.0466666,0
+AGPU.US,D,20150313,000000,303750,305040,295011,295011,0.01,0
+AGPU.US,D,20150316,000000,294000,303750,294000,303750,0.0933333,0
+AGPU.US,D,20150317,000000,296250,296250,288750,288750,0.1,0
+AGPU.US,D,20150318,000000,292500,300000,285750,288750,0.16,0
+AGPU.US,D,20150319,000000,273750,281250,273750,274500,0.0733333,0
+AGPU.US,D,20150320,000000,281250,281250,252000,252000,0.0366666,0
+AGPU.US,D,20150323,000000,262500,281250,262500,281250,0.07,0
+AGPU.US,D,20150324,000000,281250,281250,270000,270000,0.123333,0
+AGPU.US,D,20150325,000000,247500,262500,240750,240750,0.0666666,0
+AGPU.US,D,20150326,000000,225750,243000,150000,240000,0.06,0
+AGPU.US,D,20150327,000000,240000,270000,225000,255000,0.0633333,0
+AGPU.US,D,20150330,000000,266250,266250,266250,266250,0.00333333,0
+AGPU.US,D,20150331,000000,273750,288750,258750,258750,0.0933333,0
+AGPU.US,D,20150401,000000,258750,258750,150000,228750,0.18,0
+AGPU.US,D,20150402,000000,225000,232500,210000,232500,0.0866666,0
+AGPU.US,D,20150406,000000,228750,231750,198750,198750,0.0733333,0
+AGPU.US,D,20150407,000000,199500,231750,199500,231750,0.12,0
+AGPU.US,D,20150408,000000,198750,198750,198750,198750,0.0333333,0
+AGPU.US,D,20150409,000000,225000,300000,225000,291750,0.04,0
+AGPU.US,D,20150410,000000,243750,277500,229500,262500,0.0533333,0
+AGPU.US,D,20150413,000000,262500,262500,228750,262500,0.0966666,0
+AGPU.US,D,20150414,000000,262500,262500,247500,262500,0.186666,0
+AGPU.US,D,20150415,000000,274500,318750,252000,318750,0.08,0
+AGPU.US,D,20150416,000000,337500,408750,296250,375000,0.426666,0
+AGPU.US,D,20150417,000000,372750,387000,367500,387000,0.0666666,0
+AGPU.US,D,20150420,000000,387750,536250,387000,532500,0.803333,0
+AGPU.US,D,20150421,000000,532500,532500,457500,468750,0.08,0
+AGPU.US,D,20150422,000000,462000,487500,420000,461250,0.0133333,0
+AGPU.US,D,20150423,000000,460500,461250,460500,461250,0.00666666,0
+AGPU.US,D,20150424,000000,454500,502500,450750,502500,0.0733333,0
+AGPU.US,D,20150427,000000,465000,465000,442500,442500,0.0333333,0
+AGPU.US,D,20150428,000000,435000,533250,435000,533250,0.0666666,0
+AGPU.US,D,20150429,000000,491250,515250,468750,515250,0.0233333,0
+AGPU.US,D,20150430,000000,509250,509250,468750,468750,0.05,0
+AGPU.US,D,20150501,000000,480000,480000,401250,416250,0.203333,0
+AGPU.US,D,20150504,000000,425250,425250,367500,375000,0.163333,0
+AGPU.US,D,20150505,000000,382500,382500,356250,356250,0.213333,0
+AGPU.US,D,20150506,000000,355500,356250,305250,330000,0.266666,0
+AGPU.US,D,20150507,000000,330000,333750,330000,333750,0.0533333,0
+AGPU.US,D,20150508,000000,363750,363750,341250,341250,0.0133333,0
+AGPU.US,D,20150511,000000,348750,356250,327000,356250,0.0466666,0
+AGPU.US,D,20150512,000000,327000,327000,327000,327000,0.0133333,0
+AGPU.US,D,20150513,000000,325500,362250,311250,352500,0.103333,0
+AGPU.US,D,20150514,000000,337500,352500,337500,351750,0.0933333,0
+AGPU.US,D,20150515,000000,315000,337500,303750,337500,0.0266666,0
+AGPU.US,D,20150518,000000,337500,337500,300000,300000,0.133333,0
+AGPU.US,D,20150519,000000,300000,318750,300000,318750,0.09,0
+AGPU.US,D,20150520,000000,300000,330000,228750,251250,0.223333,0
+AGPU.US,D,20150521,000000,258750,307500,258750,297750,0.32,0
+AGPU.US,D,20150522,000000,262500,298500,262500,298500,0.0133333,0
+AGPU.US,D,20150526,000000,270000,300000,255750,285000,0.0466666,0
+AGPU.US,D,20150527,000000,285000,285000,262500,281250,0.1,0
+AGPU.US,D,20150528,000000,262500,288750,262500,262500,0.0766666,0
+AGPU.US,D,20150529,000000,270000,278250,270000,278250,0.00666666,0
+AGPU.US,D,20150601,000000,244500,289500,244500,266250,0.09,0
+AGPU.US,D,20150602,000000,255000,285000,247500,285000,0.0333333,0
+AGPU.US,D,20150603,000000,285000,285000,247500,285000,0.0933333,0
+AGPU.US,D,20150604,000000,262500,262500,243750,243750,0.05,0
+AGPU.US,D,20150605,000000,247500,283500,247500,247500,0.0533333,0
+AGPU.US,D,20150608,000000,255000,255000,154500,213750,0.13,0
+AGPU.US,D,20150609,000000,243750,243750,221250,225000,0.0433333,0
+AGPU.US,D,20150610,000000,191250,225000,187500,202500,0.0266666,0
+AGPU.US,D,20150611,000000,202500,225000,187500,225000,0.183333,0
+AGPU.US,D,20150612,000000,225000,228750,202500,228750,0.0333333,0
+AGPU.US,D,20150615,000000,225000,225000,206250,210000,0.173333,0
+AGPU.US,D,20150616,000000,221250,225000,206250,225000,0.216666,0
+AGPU.US,D,20150618,000000,217500,240000,202500,225000,0.0666666,0
+AGPU.US,D,20150619,000000,225000,231750,187500,189000,0.19,0
+AGPU.US,D,20150622,000000,210000,210000,189000,195000,0.05,0
+AGPU.US,D,20150623,000000,198750,270000,198750,206250,0.07,0
+AGPU.US,D,20150624,000000,225000,255000,206250,206250,0.0166666,0
+AGPU.US,D,20150625,000000,210000,224250,210000,224250,0.05,0
+AGPU.US,D,20150626,000000,211764,217500,210750,216750,0.0433333,0
+AGPU.US,D,20150629,000000,216750,224250,207000,207000,0.0133333,0
+AGPU.US,D,20150630,000000,207000,236250,207000,232500,0.0466666,0
+AGPU.US,D,20150701,000000,225000,225000,207000,224250,0.01,0
+AGPU.US,D,20150702,000000,217500,266250,206250,262500,0.0533333,0
+AGPU.US,D,20150706,000000,255000,255000,213750,228750,0.0366666,0
+AGPU.US,D,20150707,000000,228750,261000,228750,261000,0.0366666,0
+AGPU.US,D,20150708,000000,261000,261000,240000,255000,0.0166666,0
+AGPU.US,D,20150709,000000,255000,355500,255000,337500,0.126666,0
+AGPU.US,D,20150710,000000,333750,333750,300000,300000,0.0433333,0
+AGPU.US,D,20150713,000000,300000,315000,300000,300000,0.01,0
+AGPU.US,D,20150714,000000,300000,314250,300000,300000,0.03,0
+AGPU.US,D,20150715,000000,300000,300000,263250,300000,0.0466666,0
+AGPU.US,D,20150716,000000,300000,300000,300000,300000,0,0
+AGPU.US,D,20150717,000000,269250,300000,269250,300000,0.00666666,0
+AGPU.US,D,20150721,000000,269250,292500,263250,292500,0.0366666,0
+AGPU.US,D,20150722,000000,270000,285000,266250,285000,0.04,0
+AGPU.US,D,20150723,000000,285000,285000,285000,285000,0,0
+AGPU.US,D,20150727,000000,267000,267000,267000,267000,0.00333333,0
+AGPU.US,D,20150728,000000,276000,296250,262500,277500,0.126666,0
+AGPU.US,D,20150729,000000,273750,273750,250500,266250,0.04,0
+AGPU.US,D,20150730,000000,249000,275250,249000,262500,0.11,0
+AGPU.US,D,20150731,000000,262500,312750,262500,282750,0.136666,0
+AGPU.US,D,20150803,000000,282000,345000,282000,305250,0.236666,0
+AGPU.US,D,20150804,000000,318750,345000,318750,337500,0.0333333,0
+AGPU.US,D,20150805,000000,337500,337500,322500,322500,0.0133333,0
+AGPU.US,D,20150807,000000,322500,322500,322500,322500,0.01,0
+AGPU.US,D,20150810,000000,330000,337500,315000,337500,0.106666,0
+AGPU.US,D,20150811,000000,345000,345000,312750,312750,0.0933333,0
+AGPU.US,D,20150812,000000,294000,300000,281250,281250,0.00666666,0
+AGPU.US,D,20150813,000000,225750,264000,225750,264000,0.00666666,0
+AGPU.US,D,20150814,000000,263250,263250,236250,243750,0.06,0
+AGPU.US,D,20150817,000000,263250,290250,210000,290250,0.08,0
+AGPU.US,D,20150818,000000,262500,288000,262500,288000,0.04,0
+AGPU.US,D,20150819,000000,288000,322500,286500,321750,0.163333,0
+AGPU.US,D,20150820,000000,321750,333750,302250,302250,0.0266666,0
+AGPU.US,D,20150821,000000,303750,315000,300000,303750,0.05,0
+AGPU.US,D,20150824,000000,285000,336000,207000,335250,0.383333,0
+AGPU.US,D,20150825,000000,336750,433500,336750,371250,0.183333,0
+AGPU.US,D,20150826,000000,342000,402750,305250,352500,0.29,0
+AGPU.US,D,20150827,000000,370500,370500,341250,341250,0.11,0
+AGPU.US,D,20150828,000000,342750,349500,300000,322500,0.22,0
+AGPU.US,D,20150831,000000,333750,336750,300000,300750,0.3,0
+AGPU.US,D,20150901,000000,300750,307500,300000,300000,0.16,0
+AGPU.US,D,20150902,000000,300000,300000,243750,261000,0.23,0
+AGPU.US,D,20150903,000000,281250,281250,276750,276750,0.02,0
+AGPU.US,D,20150904,000000,300000,300000,262500,269250,0.0866666,0
+AGPU.US,D,20150908,000000,263250,300000,262500,300000,0.04,0
+AGPU.US,D,20150909,000000,300000,300000,263250,270000,0.0866666,0
+AGPU.US,D,20150910,000000,270750,287250,263250,272250,0.07,0
+AGPU.US,D,20150911,000000,278250,285000,266250,271500,0.0433333,0
+AGPU.US,D,20150914,000000,264750,275250,264750,274500,0.0133333,0
+AGPU.US,D,20150915,000000,264000,285750,264000,284250,0.0233333,0
+AGPU.US,D,20150916,000000,264750,277500,242250,264750,0.366666,0
+AGPU.US,D,20150917,000000,230250,265500,230250,250500,0.133333,0
+AGPU.US,D,20150918,000000,318000,318000,230250,230250,0.506666,0
+AGPU.US,D,20150921,000000,255000,262500,243750,258000,0.0466666,0
+AGPU.US,D,20150922,000000,248250,254250,240000,240000,0.09,0
+AGPU.US,D,20150923,000000,288000,288000,252000,262500,0.16,0
+AGPU.US,D,20150924,000000,247500,253500,247500,253500,0.00666666,0
+AGPU.US,D,20150925,000000,288000,288000,225750,255000,0.0966666,0
+AGPU.US,D,20150928,000000,243000,259200,169500,219750,0.316666,0
+AGPU.US,D,20150929,000000,246750,246750,215250,223500,0.0166666,0
+AGPU.US,D,20150930,000000,264750,264750,228750,240750,0.00666666,0
+AGPU.US,D,20151001,000000,247500,247500,247500,247500,0.05,0
+AGPU.US,D,20151002,000000,223500,236250,222000,236250,0.0266666,0
+AGPU.US,D,20151005,000000,239400,239400,235125,235125,0.0166666,0
+AGPU.US,D,20151006,000000,235500,245250,234750,245250,0.01,0
+AGPU.US,D,20151007,000000,236250,241500,221250,221250,0.0766666,0
+AGPU.US,D,20151008,000000,213750,214500,173250,180000,0.1,0
+AGPU.US,D,20151009,000000,255000,255000,225000,240750,0.133333,0
+AGPU.US,D,20151012,000000,254250,290334,243750,253500,0.116666,0
+AGPU.US,D,20151013,000000,249000,262500,229500,229500,0.0566666,0
+AGPU.US,D,20151014,000000,229500,229500,207000,217500,0.06,0
+AGPU.US,D,20151015,000000,192000,227250,192000,225750,0.0666666,0
+AGPU.US,D,20151016,000000,216750,246750,180750,205500,0.316666,0
+AGPU.US,D,20151019,000000,198000,198000,195750,197250,0.11,0
+AGPU.US,D,20151020,000000,196950,197250,191250,194814,0.0666666,0
+AGPU.US,D,20151021,000000,196500,201750,193500,198750,0.0266666,0
+AGPU.US,D,20151022,000000,191250,232500,191250,231750,0.146666,0
+AGPU.US,D,20151023,000000,238500,238500,200250,200250,0.0733333,0
+AGPU.US,D,20151026,000000,195750,237000,193500,234750,0.0666666,0
+AGPU.US,D,20151027,000000,237000,237000,202500,231000,0.123333,0
+AGPU.US,D,20151028,000000,219750,234000,219750,234000,0.00666666,0
+AGPU.US,D,20151029,000000,232500,246750,231000,231000,0.156666,0
+AGPU.US,D,20151030,000000,246750,246750,207750,213750,0.07,0
+AGPU.US,D,20151102,000000,207750,229524,207750,229524,0.0633333,0
+AGPU.US,D,20151103,000000,207750,228750,207750,228750,0.03,0
+AGPU.US,D,20151104,000000,215250,228000,210750,228000,0.0433333,0
+AGPU.US,D,20151105,000000,229500,238500,225000,231750,0.0933333,0
+AGPU.US,D,20151106,000000,220500,227250,210000,213750,0.116666,0
+AGPU.US,D,20151109,000000,240000,411750,235500,408000,1.92666,0
+AGPU.US,D,20151110,000000,404250,507000,357750,391500,4.04,0
+AGPU.US,D,20151111,000000,386250,393750,270000,280500,1.39,0
+AGPU.US,D,20151112,000000,280500,356250,251250,356250,0.423333,0
+AGPU.US,D,20151113,000000,335250,340500,285000,337500,0.37,0
+AGPU.US,D,20151116,000000,330000,348750,293250,329250,0.243333,0
+AGPU.US,D,20151117,000000,300750,362250,300750,319500,0.126666,0
+AGPU.US,D,20151118,000000,300000,333000,292500,309000,0.203333,0
+AGPU.US,D,20151119,000000,313500,313500,277500,299250,0.116666,0
+AGPU.US,D,20151120,000000,294000,297000,278250,289500,0.11,0
+AGPU.US,D,20151123,000000,277500,336000,251250,330000,0.306666,0
+AGPU.US,D,20151124,000000,297000,333000,269250,300000,0.196666,0
+AGPU.US,D,20151125,000000,298500,308250,252750,262500,0.426666,0
+AGPU.US,D,20151127,000000,245250,330000,228750,270750,0.363333,0
+AGPU.US,D,20151130,000000,270000,303750,270000,270750,0.3,0
+AGPU.US,D,20151201,000000,228750,277500,228750,244494,0.32,0
+AGPU.US,D,20151202,000000,226500,272514,202500,228750,0.396666,0
+AGPU.US,D,20151203,000000,233250,235494,218250,225726,0.213333,0
+AGPU.US,D,20151204,000000,225000,247500,225000,232500,0.17,0
+AGPU.US,D,20151207,000000,221250,232500,221250,228750,0.163333,0
+AGPU.US,D,20151208,000000,221250,232500,221250,222000,0.166666,0
+AGPU.US,D,20151209,000000,232500,262500,231750,261000,0.493333,0
+AGPU.US,D,20151210,000000,249000,296250,249000,269250,0.176666,0
+AGPU.US,D,20151211,000000,248250,287250,248250,282000,0.24,0
+AGPU.US,D,20151214,000000,285000,300000,257364,281250,0.116666,0
+AGPU.US,D,20151215,000000,298500,298500,267000,267000,0.113333,0
+AGPU.US,D,20151216,000000,300000,300000,251250,271500,0.06,0
+AGPU.US,D,20151217,000000,285000,285000,276750,285000,0.06,0
+AGPU.US,D,20151218,000000,300000,300000,234750,234750,0.533333,0
+AGPU.US,D,20151221,000000,264000,266250,243000,249000,0.293333,0
+AGPU.US,D,20151222,000000,246000,251250,236250,246750,0.04,0
+AGPU.US,D,20151223,000000,252000,252000,232500,237000,0.1,0
+AGPU.US,D,20151224,000000,243750,265500,241500,258000,0.116666,0
+AGPU.US,D,20151228,000000,243750,257250,232506,243750,0.16,0
+AGPU.US,D,20151229,000000,243000,243000,229500,229500,0.39,0
+AGPU.US,D,20151230,000000,229500,255000,225750,238965,0.133333,0
+AGPU.US,D,20151231,000000,234840,236115,219000,220500,0.153333,0
+AGPU.US,D,20160104,000000,213000,233130,213000,226500,0.126666,0
+AGPU.US,D,20160105,000000,226491,233250,217500,231204,0.0466666,0
+AGPU.US,D,20160106,000000,232500,237000,214500,215250,0.0866666,0
+AGPU.US,D,20160107,000000,217500,237750,217500,230250,0.123333,0
+AGPU.US,D,20160108,000000,221220,224250,217506,218250,0.0433333,0
+AGPU.US,D,20160111,000000,217500,231000,207246,231000,0.213333,0
+AGPU.US,D,20160112,000000,219750,229491,212250,218166,0.136666,0
+AGPU.US,D,20160113,000000,211500,224991,178500,186000,0.13,0
+AGPU.US,D,20160114,000000,181500,198075,180000,187500,0.0966666,0
+AGPU.US,D,20160115,000000,189000,196500,189000,196500,0.00333333,0
+AGPU.US,D,20160119,000000,206250,225000,192750,225000,0.05,0
+AGPU.US,D,20160120,000000,224700,224700,213756,218205,0.0533333,0
+AGPU.US,D,20160121,000000,289500,289500,213750,215250,0.123333,0
+AGPU.US,D,20160122,000000,225744,235494,213750,235494,0.146666,0
+AGPU.US,D,20160125,000000,228750,231750,223500,225000,0.02,0
+AGPU.US,D,20160126,000000,228600,228600,228600,228600,0.00666666,0
+AGPU.US,D,20160127,000000,228750,242250,224745,226500,0.0133333,0
+AGPU.US,D,20160128,000000,225750,225750,207000,217500,0.0533333,0
+AGPU.US,D,20160129,000000,226500,226500,219006,225000,0.03,0
+AGPU.US,D,20160201,000000,226500,226500,223500,223500,0.01,0
+AGPU.US,D,20160202,000000,243000,243000,212226,218250,0.0566666,0
+AGPU.US,D,20160203,000000,225000,243000,225000,240750,0.176666,0
+AGPU.US,D,20160204,000000,240750,249750,219015,249750,0.266666,0
+AGPU.US,D,20160205,000000,246750,255750,243660,254250,0.21,0
+AGPU.US,D,20160208,000000,261000,276750,221250,276636,0.263333,0
+AGPU.US,D,20160209,000000,234006,285000,234000,260886,0.116666,0
+AGPU.US,D,20160210,000000,260250,285000,260244,275250,0.08,0
+AGPU.US,D,20160211,000000,262500,262500,262500,262500,0.08,0
+AGPU.US,D,20160212,000000,246000,262500,244500,261000,0.02,0
+AGPU.US,D,20160217,000000,246000,284250,246000,284250,0.07,0
+AGPU.US,D,20160218,000000,282750,282750,247500,281250,0.11,0
+AGPU.US,D,20160219,000000,285000,285000,271500,284460,0.0466666,0
+AGPU.US,D,20160222,000000,257250,258060,255750,258060,0.02,0
+AGPU.US,D,20160223,000000,258000,259500,219000,219000,0.103333,0
+AGPU.US,D,20160224,000000,218250,218250,76500,127500,10.3066,0
+AGPU.US,D,20160225,000000,127500,127500,90000,104880,1.70666,0
+AGPU.US,D,20160226,000000,120000,120000,78750,79416,5.74666,0
+AGPU.US,D,20160229,000000,75000,75000,43281,47250,11.2266,0
+AGPU.US,D,20160301,000000,48000,48000,30516,33186,7.73,0
+AGPU.US,D,20160302,000000,33750,33750,20302.5,26250,24.3566,0
+AGPU.US,D,20160303,000000,30750,30750,22492.5,24750,14.4266,0
+AGPU.US,D,20160304,000000,28282.5,28282.5,23340,25575,11.58,0
+AGPU.US,D,20160307,000000,28500,28500,21375,22875,19.0766,0
+AGPU.US,D,20160308,000000,21000,24000,18750,22425,45.58,0
+AGPU.US,D,20160309,000000,22500,22875,18840,19800,28.2866,0
+AGPU.US,D,20160310,000000,19897.5,21000,15000,15750,47.98,0
+AGPU.US,D,20160311,000000,15750,17250,12862.5,13485,36.4433,0
+AGPU.US,D,20160314,000000,13500,13500,12375,13350,22.9366,0
+AGPU.US,D,20160315,000000,15000,20625,12600,19500,123.76,0
+AGPU.US,D,20160316,000000,20475,21000,13575,15562.5,56.25,0
+AGPU.US,D,20160317,000000,14250,16492.5,13912.5,16200,22.4266,0
+AGPU.US,D,20160318,000000,16875,17025,15007.5,16200,14.49,0
+AGPU.US,D,20160321,000000,16425,16425,13657.5,15000,25.4733,0
+AGPU.US,D,20160322,000000,17025,17250,14632.5,15000,24.9,0
+AGPU.US,D,20160323,000000,15750,16125,15000,15007.5,21.7333,0
+AGPU.US,D,20160324,000000,16500,16500,14287.5,15150,21.03,0
+AGPU.US,D,20160328,000000,15000,15000,12825,13500,20.6766,0
+AGPU.US,D,20160329,000000,13380,14175,13380,13500,8.43666,0
+AGPU.US,D,20160330,000000,13650,13875,13125,13410,10.1433,0
+AGPU.US,D,20160331,000000,13500,13875,12750,12937.5,11.0133,0
+AGPU.US,D,20160401,000000,15000,15000,12900,13650,20.19,0
+AGPU.US,D,20160404,000000,15000,15000,13875,14550,13.7333,0
+AGPU.US,D,20160405,000000,15000,15000,13875,13875,10.42,0
+AGPU.US,D,20160406,000000,13875,14625,13627.5,13875,16.7433,0
+AGPU.US,D,20160407,000000,14625,14700,13950,14250,17.6133,0
+AGPU.US,D,20160408,000000,14625,15000,13500,14025,20.4933,0
+AGPU.US,D,20160411,000000,14250,14250,12825,13162.5,11.39,0
+AGPU.US,D,20160412,000000,13500,14175,12825,12825,20.7166,0
+AGPU.US,D,20160413,000000,13500,13800,12750,12967.5,17.0633,0
+AGPU.US,D,20160414,000000,13612.5,13725,12675,12712.5,22.6633,0
+AGPU.US,D,20160415,000000,13342.5,20092.5,13012.5,18750,280.893,0
+AGPU.US,D,20160418,000000,21375,21750,15000,15375,236.8,0
+AGPU.US,D,20160419,000000,16425,16500,15000,16402.5,51.3266,0
+AGPU.US,D,20160420,000000,16800,19500,16125,17250,159.64,0
+AGPU.US,D,20160421,000000,18000,18750,17422.5,18150,68.69,0
+AGPU.US,D,20160422,000000,18375,18750,17175,17182.5,86.6233,0
+AGPU.US,D,20160425,000000,18585,18600,15900,16755,84.6866,0
+AGPU.US,D,20160426,000000,17250,17617.5,15075,15735,55.3533,0
+AGPU.US,D,20160427,000000,15120,15735,14265,15172.5,28.57,0
+AGPU.US,D,20160428,000000,15000,15750,14550,15367.5,31.3133,0
+AGPU.US,D,20160429,000000,15472.5,16275,15000,15750,39.77,0
+AGPU.US,D,20160502,000000,16500,18375,15427.5,17407.5,147.776,0
+AGPU.US,D,20160503,000000,18000,18000,16125,16687.5,55.4966,0
+AGPU.US,D,20160504,000000,17250,17257.5,15765,16125,29.8133,0
+AGPU.US,D,20160505,000000,17025,17175,15382.5,15382.5,40.94,0
+AGPU.US,D,20160506,000000,16125,16125,15525,16042.5,23.24,0
+AGPU.US,D,20160509,000000,16125,16500,15150,15375,16.47,0
+AGPU.US,D,20160510,000000,15750,15840,14475,14475,29.4033,0
+AGPU.US,D,20160511,000000,14925,15375,13132.5,14250,28.94,0
+AGPU.US,D,20160512,000000,14625,14625,13140,13485,28.58,0
+AGPU.US,D,20160513,000000,13612.5,15892.5,13500,14325,53.95,0
+AGPU.US,D,20160516,000000,15045,15750,13575,13882.5,37.3966,0
+AGPU.US,D,20160517,000000,14250,14625,9840,10275,130.336,0
+AGPU.US,D,20160518,000000,11700,11842.5,10500,11250,57.1466,0
+AGPU.US,D,20160519,000000,12000,12000,10500,10957.5,33.85,0
+AGPU.US,D,20160520,000000,10530,11250,10500,10582.5,25.6366,0
+AGPU.US,D,20160523,000000,10650,11100,7575,8925,93.6133,0
+AGPU.US,D,20160524,000000,9000,14235,7875,11265,251.53,0
+AGPU.US,D,20160525,000000,11250,12000,9450,10792.5,94.69,0
+AGPU.US,D,20160526,000000,10515,10867.5,9900,10500,44.1366,0
+AGPU.US,D,20160527,000000,10500,11175,9750,10545,21.45,0
+AGPU.US,D,20160531,000000,11092.5,11917.5,10500,10650,32.5866,0
+AGPU.US,D,20160601,000000,10162.5,10500,8362.5,10132.5,28.96,0
+AGPU.US,D,20160602,000000,9750,10500,9750,10155,16.3133,0
+AGPU.US,D,20160603,000000,10492.5,11175,9937.5,10425,46.7,0
+AGPU.US,D,20160606,000000,10875,11092.5,10275,10500,31.1033,0
+AGPU.US,D,20160607,000000,10500,10717.5,10125,10200,14.6633,0
+AGPU.US,D,20160608,000000,10485,10537.5,9375,9637.5,27.9933,0
+AGPU.US,D,20160609,000000,10110,10260,9750,9765,17.1133,0
+AGPU.US,D,20160610,000000,13500,15000,11437.5,13275,422.386,0
+AGPU.US,D,20160613,000000,14250,18000,13575,15217.5,439.583,0
+AGPU.US,D,20160614,000000,16500,17542.5,12750,12900,289.573,0
+AGPU.US,D,20160615,000000,12000,14850,12000,13875,105.85,0
+AGPU.US,D,20160616,000000,14175,14242.5,12330,12727.5,62.18,0
+AGPU.US,D,20160617,000000,12742.5,13492.5,11700,12000,44.6166,0
+AGPU.US,D,20160620,000000,12900,14250,12457.5,13050,53.8066,0
+AGPU.US,D,20160621,000000,12487.5,13492.5,12000,12375,56.6166,0
+AGPU.US,D,20160622,000000,11625,12975,11437.5,12075,39.2333,0
+AGPU.US,D,20160623,000000,12000,12067.5,11625,11812.5,20.8633,0
+AGPU.US,D,20160624,000000,11250,11925,10050,11490,40.7033,0
+AGPU.US,D,20160627,000000,12750,13125,11700,11850,67.5466,0
+AGPU.US,D,20160628,000000,12517.5,12517.5,11250,11415,33.16,0
+AGPU.US,D,20160629,000000,11407.5,12517.5,11400,11925,37.9166,0
+AGPU.US,D,20160630,000000,11407.5,12000,11257.5,11437.5,32.1366,0
+AGPU.US,D,20160701,000000,11250,11602.5,10650,11062.5,32.26,0
+AGPU.US,D,20160705,000000,10500,12000,10260,10875,36.82,0
+AGPU.US,D,20160706,000000,11250,11850,10545,11625,53.6766,0
+AGPU.US,D,20160707,000000,10875,11625,10687.5,10912.5,47.2233,0
+AGPU.US,D,20160708,000000,11310,11662.5,10575,10875,30.2033,0
+AGPU.US,D,20160711,000000,11250,11392.5,10725,10927.5,24.28,0
+AGPU.US,D,20160712,000000,10650,11460,10650,11175,38.7666,0
+AGPU.US,D,20160713,000000,10957.5,11400,10770,10980,17.6833,0
+AGPU.US,D,20160714,000000,10717.5,11025,10687.5,10762.5,14.3466,0
+AGPU.US,D,20160715,000000,10897.5,10897.5,10500,10522.5,21.9133,0
+AGPU.US,D,20160718,000000,10500,10725,10237.5,10365,17.1833,0
+AGPU.US,D,20160719,000000,10125,10357.5,9600,9975,28.8533,0
+AGPU.US,D,20160720,000000,10125,10650,9937.5,10305,10.17,0
+AGPU.US,D,20160721,000000,10492.5,10492.5,9375,9975,12.7666,0
+AGPU.US,D,20160722,000000,10050,10117.5,9487.5,10095,15.9933,0
+AGPU.US,D,20160725,000000,10095,10095,9570,9780,12.9866,0
+AGPU.US,D,20160726,000000,9375,9975,9375,9502.5,11.73,0
+AGPU.US,D,20160727,000000,9420,10080,9300,9607.5,46.9033,0
+AGPU.US,D,20160728,000000,9630,9825,9375,9450,32.0666,0
+AGPU.US,D,20160729,000000,9750,11100,9232.5,10590,74.9366,0
+AGPU.US,D,20160801,000000,10500,10500,9375,9787.5,36.74,0
+AGPU.US,D,20160802,000000,10275,10327.5,9112.5,9315,26.4833,0
+AGPU.US,D,20160803,000000,9307.5,9502.5,9000,9202.5,21.38,0
+AGPU.US,D,20160804,000000,9202.5,9202.5,8625,8910,30.8333,0
+AGPU.US,D,20160805,000000,8925,8925,8250,8610,28.12,0
+AGPU.US,D,20160808,000000,9000,10845,8437.5,9675,92.49,0
+AGPU.US,D,20160809,000000,10087.5,10125,9000,9142.5,30.1833,0
+AGPU.US,D,20160810,000000,9592.5,9637.5,8715,8955,20.8733,0
+AGPU.US,D,20160811,000000,8850,9157.5,8250,8715,28.2266,0
+AGPU.US,D,20160812,000000,8737.5,9000,8400,8565,27.8633,0
+AGPU.US,D,20160815,000000,8475,8850,6765,7132.5,105.963,0
+AGPU.US,D,20160816,000000,7350,7350,6187.5,6750,69.9466,0
+AGPU.US,D,20160817,000000,6675,8617.5,6450,7267.5,206.83,0
+AGPU.US,D,20160818,000000,7335,7350,6525,6870,67.4066,0
+AGPU.US,D,20160819,000000,7275,7275,6675,6750,55.85,0
+AGPU.US,D,20160822,000000,6675,7020,6600,6750,45.35,0
+AGPU.US,D,20160823,000000,6900,7350,6495,6600,52.29,0
+AGPU.US,D,20160824,000000,6645,6825,6225,6532.5,61.8366,0
+AGPU.US,D,20160825,000000,6750,6825,6000,6382.5,25.5666,0
+AGPU.US,D,20160826,000000,6675,6675,6150,6337.5,28.5633,0
+AGPU.US,D,20160829,000000,6547.5,6547.5,6007.5,6007.5,36.78,0
+AGPU.US,D,20160830,000000,7582.5,12937.5,7447.5,12330,1509.9,0
+AGPU.US,D,20160831,000000,15300,20250,13500,13725,1205.58,0
+AGPU.US,D,20160901,000000,14242.5,15735,11025,11872.5,507.246,0
+AGPU.US,D,20160902,000000,12750,14370,11265,13575,280.11,0
+AGPU.US,D,20160906,000000,14235,17175,12435,15502.5,573.726,0
+AGPU.US,D,20160907,000000,16500,17092.5,14625,15000,452.896,0
+AGPU.US,D,20160908,000000,16335,17812.5,11250,13762.5,753.34,0
+AGPU.US,D,20160909,000000,14212.5,14700,12007.5,12877.5,158.233,0
+AGPU.US,D,20160912,000000,13425,13477.5,12150,12750,96.0966,0
+AGPU.US,D,20160913,000000,12375,12750,11475,12157.5,100.426,0
+AGPU.US,D,20160914,000000,12555,13125,12150,12532.5,60.9366,0
+AGPU.US,D,20160915,000000,12150,12735,12000,12592.5,68.0466,0
+AGPU.US,D,20160916,000000,12652.5,15367.5,12382.5,14992.5,435.796,0
+AGPU.US,D,20160919,000000,15750,15930,13275,13500,218.323,0
+AGPU.US,D,20160920,000000,13837.5,14025,12750,13155,96.77,0
+AGPU.US,D,20160921,000000,15525,15750,13162.5,13695,270.356,0
+AGPU.US,D,20160922,000000,13822.5,14017.5,12945,13275,102.593,0
+AGPU.US,D,20160923,000000,13500,13635,12750,13207.5,89.6466,0
+AGPU.US,D,20160926,000000,13222.5,13477.5,12975,13185,53.4866,0
+AGPU.US,D,20160927,000000,13275,13275,12765,12780,46.5666,0
+AGPU.US,D,20160928,000000,12780,12967.5,12000,12105,55.6433,0
+AGPU.US,D,20160929,000000,12750,12750,12105,12375,36.2633,0
+AGPU.US,D,20160930,000000,12750,12750,12225,12412.5,25.4266,0
+AGPU.US,D,20161003,000000,12375,12712.5,12037.5,12150,25.1433,0
+AGPU.US,D,20161004,000000,12082.5,12375,11700,12195,40.0133,0
+AGPU.US,D,20161005,000000,12202.5,12217.5,11407.5,11572.5,29.09,0
+AGPU.US,D,20161006,000000,11250,11460,9000,10500,69.12,0
+AGPU.US,D,20161007,000000,10470,11250,10200,11122.5,19.4266,0
+AGPU.US,D,20161010,000000,10875,10950,10125,10485,18.0233,0
+AGPU.US,D,20161011,000000,10267.5,11077.5,9825,10125,34.6533,0
+AGPU.US,D,20161012,000000,10312.5,10462.5,8550,9000,53.78,0
+AGPU.US,D,20161013,000000,9000,9232.5,8250,8527.5,33.64,0
+AGPU.US,D,20161014,000000,8527.5,9652.5,7687.5,9375,50.0566,0
+AGPU.US,D,20161017,000000,9405,9562.5,8850,9187.5,17.2833,0
+AGPU.US,D,20161018,000000,9337.5,9352.5,8940,9315,21.57,0
+AGPU.US,D,20161019,000000,9375,9375,8925,9150,15.9466,0
+AGPU.US,D,20161020,000000,8925,9120,8625,9112.5,9.39666,0
+AGPU.US,D,20161021,000000,9225,9225,8850,9000,10.1533,0
+AGPU.US,D,20161024,000000,8625,9000,8475,8475,22.4966,0
+AGPU.US,D,20161025,000000,8475,8557.5,8250,8317.5,15.4333,0
+AGPU.US,D,20161026,000000,8250,8250,7875,7875,12.81,0
+AGPU.US,D,20161027,000000,8722.5,12375,8250,8775,201.783,0
+AGPU.US,D,20161028,000000,8700,8700,6300,6990,82.7566,0
+AGPU.US,D,20161031,000000,6900,6900,4560,4710,226,0
+AGPU.US,D,20161101,000000,5520,8129.7,5460,7830,1176.93,0
+AGPU.US,D,20161102,000000,7830,12420,7092.3,10050,2866.47,0
+AGPU.US,D,20161103,000000,9870,10950,8730,9090,651.723,0
+AGPU.US,D,20161104,000000,8850,9840,8322.6,9390,216.056,0
+AGPU.US,D,20161107,000000,9630,9630,8730,9090,118.39,0
+AGPU.US,D,20161108,000000,8730,10800,8640,9570,378.79,0
+AGPU.US,D,20161109,000000,9570,10020,9030,9750,103.866,0
+AGPU.US,D,20161110,000000,9660,9750,9210,9480,48.8766,0
+AGPU.US,D,20161111,000000,9270,9500.4,8400,8763,82.4433,0
+AGPU.US,D,20161114,000000,8700,8700,7830,7980,67.5466,0
+AGPU.US,D,20161115,000000,7890,7980,7290,7560,120.793,0
+AGPU.US,D,20161116,000000,7440,7560,6600,6870,91.5633,0
+AGPU.US,D,20161117,000000,6480,6750,6360,6390,45.0433,0
+AGPU.US,D,20161118,000000,6780,6900,6030,6030,49.3,0
+AGPU.US,D,20161121,000000,6060,6720,6060,6240,211.25,0
+AGPU.US,D,20161122,000000,9150,18150,8880,14220,8178.42,0
+AGPU.US,D,20161123,000000,12600,12600,9930,10950,803.106,0
+AGPU.US,D,20161125,000000,10770,14070,10350,13005,852.1,0
+AGPU.US,D,20161128,000000,12900,12986.7,10350,10590,440.95,0
+AGPU.US,D,20161129,000000,10440,10440,8250,8490,522.656,0
+AGPU.US,D,20161130,000000,9390,9570,7800,7920.3,367.996,0
+AGPU.US,D,20161201,000000,7920,9990,7830,9300,841.14,0
+AGPU.US,D,20161202,000000,9240,10110,9000,9330,349.796,0
+AGPU.US,D,20161205,000000,9210,9300,8670,9030,103.08,0
+AGPU.US,D,20161206,000000,8970,9060,8463,8850,80.9733,0
+AGPU.US,D,20161207,000000,8730,9240,8649,8850,94.0866,0
+AGPU.US,D,20161208,000000,9450,9690,8610,8850,195.773,0
+AGPU.US,D,20161209,000000,8820,8999.7,8700,8700,62.0566,0
+AGPU.US,D,20161212,000000,8700,9090,8700,9000,68.4266,0
+AGPU.US,D,20161213,000000,9300,9300,8880,8940,52.0933,0
+AGPU.US,D,20161214,000000,8940,12600,8670,10410,2043.68,0
+AGPU.US,D,20161215,000000,9900,10767,9394.8,10057.5,215.153,0
+AGPU.US,D,20161216,000000,9840,10710,9660.3,10500,237.996,0
+AGPU.US,D,20161219,000000,10500,11640,10307.4,10680,197.016,0
+AGPU.US,D,20161220,000000,10560,10619.7,9660,10050,115.89,0
+AGPU.US,D,20161221,000000,9960,10335,9660,9960,38.35,0
+AGPU.US,D,20161222,000000,9840,10050,9183,9660,45.9466,0
+AGPU.US,D,20161223,000000,9750,9992.4,9600,9810,29.8466,0
+AGPU.US,D,20161227,000000,9900,9900,8820,8880,138.83,0
+AGPU.US,D,20161228,000000,8970,9025.8,8250,8520,85.54,0
+AGPU.US,D,20161229,000000,9000,9210,8280,8400,107.34,0
+AGPU.US,D,20161230,000000,8670,8730,8283,8400,33.9266,0
+AGPU.US,D,20170103,000000,8310,8700,7920,8040,62.8433,0
+AGPU.US,D,20170104,000000,7920,8100,7149,7620,135.046,0
+AGPU.US,D,20170105,000000,7800,8100,7350,7980,69.1166,0
+AGPU.US,D,20170106,000000,8040,10170,7620,8490,537.913,0
+AGPU.US,D,20170109,000000,8550,8700,8070.3,8340,95.2466,0
+AGPU.US,D,20170110,000000,8160,9360,7831.5,8970,178.243,0
+AGPU.US,D,20170111,000000,9690,10361.7,8700,9240,861.44,0
+AGPU.US,D,20170112,000000,9150,9210,8310,8460,151.026,0
+AGPU.US,D,20170113,000000,7440,7440,6780,7170,465.866,0
+AGPU.US,D,20170117,000000,7290,8880,7200,7710,417.65,0
+AGPU.US,D,20170118,000000,7620,7980,7440,7830,276.37,0
+AGPU.US,D,20170119,000000,7710,8160,6780,7260,507.16,0
+AGPU.US,D,20170120,000000,7050,7197,6780,6900,129.62,0
+AGPU.US,D,20170123,000000,6900,6900,6210,6840,122.256,0
+AGPU.US,D,20170124,000000,6750,6810,6450.3,6600,48.5166,0
+AGPU.US,D,20170125,000000,6510,6722.4,6420,6600,59.65,0
+AGPU.US,D,20170126,000000,6540,7140,6480,7020,106.663,0
+AGPU.US,D,20170127,000000,6990,7050,6630,6660,66.4266,0
+AGPU.US,D,20170130,000000,6660,6900,6210,6870,64.17,0
+AGPU.US,D,20170131,000000,6810,6840,6450,6750,56.8533,0
+AGPU.US,D,20170201,000000,6630,7020,6510,6840,88.9633,0
+AGPU.US,D,20170202,000000,6780,6840,6570,6660,62.5166,0
+AGPU.US,D,20170203,000000,6780,6780,6512.4,6690,41.7233,0
+AGPU.US,D,20170206,000000,6630,6690,6240,6480,73.5766,0
+AGPU.US,D,20170207,000000,6450,6870,6240.9,6540,183.54,0
+AGPU.US,D,20170208,000000,6480,6660,6270,6300,78.94,0
+AGPU.US,D,20170209,000000,6300,6660,6240,6480,89.0433,0
+AGPU.US,D,20170210,000000,6540,6810,6420,6570,88.2766,0
+AGPU.US,D,20170213,000000,6510,6599.7,6330,6480,53.9066,0
+AGPU.US,D,20170214,000000,6480,6480,6330,6450,28.4633,0
+AGPU.US,D,20170215,000000,6360,6720,6300,6480,71.5466,0
+AGPU.US,D,20170216,000000,6390,6570,6360,6450,49.3733,0
+AGPU.US,D,20170217,000000,6900,6990,6300,6360,112.606,0
+AGPU.US,D,20170221,000000,6390,6390,6150,6270,81.08,0
+AGPU.US,D,20170222,000000,6180,6420,6060,6240,75.86,0
+AGPU.US,D,20170223,000000,6240,6240,5640,5759.7,74.51,0
+AGPU.US,D,20170224,000000,5760,5940,5490,5658,68.2533,0
+AGPU.US,D,20170227,000000,5520,5760,5520,5550,38.84,0
+AGPU.US,D,20170228,000000,5520,5850,5250,5760,120.37,0
+AGPU.US,D,20170301,000000,8370,9750,7019.7,7680,5026.8,0
+AGPU.US,D,20170302,000000,7380,7455,6450,6900,429.506,0
+AGPU.US,D,20170303,000000,6930,7020,6450,6510,199.913,0
+AGPU.US,D,20170306,000000,6480,6870,6000,6570,289.613,0
+AGPU.US,D,20170307,000000,6510,6600,6060,6210,120.813,0
+AGPU.US,D,20170308,000000,6090,6870,6090,6360,279.53,0
+AGPU.US,D,20170309,000000,6300,6690,6240,6510,189.653,0
+AGPU.US,D,20170310,000000,6600,6930,6210,6330,294.046,0
+AGPU.US,D,20170313,000000,6216.6,6480,6150,6360,68.69,0
+AGPU.US,D,20170314,000000,6420,6420,6150,6270,63.49,0
+AGPU.US,D,20170315,000000,6180,6360,6090,6240,132.616,0
+AGPU.US,D,20170316,000000,6780,7260,6300,6390,498.423,0
+AGPU.US,D,20170317,000000,6300,6405,6300,6390,70.5333,0
+AGPU.US,D,20170320,000000,6420,6695.1,6330,6480,92.5366,0
+AGPU.US,D,20170321,000000,6450,6546,6300,6450,50.3033,0
+AGPU.US,D,20170322,000000,6360,6419.7,6000,6210,62.3666,0
+AGPU.US,D,20170323,000000,6240,6360,6090,6210,35.46,0
+AGPU.US,D,20170324,000000,6150,6290.7,6060,6120,26.4366,0
+AGPU.US,D,20170327,000000,6120,6246,6060,6210,58.39,0
+AGPU.US,D,20170328,000000,6150,6600,6000,6390,121.68,0
+AGPU.US,D,20170329,000000,6390,6510,6270,6330,65.6633,0
+AGPU.US,D,20170330,000000,6270,6360,6180,6330,16.6033,0
+AGPU.US,D,20170331,000000,6270,6510,6210,6300,86.5666,0
+AGPU.US,D,20170403,000000,6300,6600,6270,6540,108.4,0
+AGPU.US,D,20170404,000000,6480,6910.5,6330,6420,129.066,0
+AGPU.US,D,20170405,000000,6420,6442.8,6300,6360,59.4233,0
+AGPU.US,D,20170406,000000,6300,6840,6270,6690,327.533,0
+AGPU.US,D,20170407,000000,6780,7109.7,6510,6900,331.736,0
+AGPU.US,D,20170410,000000,6840,7230,6780,6930,178.526,0
+AGPU.US,D,20170411,000000,6990,7350,6420,6630,351.36,0
+AGPU.US,D,20170412,000000,6780,6780,6450,6750,108.94,0
+AGPU.US,D,20170413,000000,6660,6780,6480,6600,48.1566,0
+AGPU.US,D,20170417,000000,6540,6608.4,6360,6600,69.6033,0
+AGPU.US,D,20170418,000000,6540,6623.4,6420,6510,54.6566,0
+AGPU.US,D,20170419,000000,6510,7770,6360,7560,567.81,0
+AGPU.US,D,20170420,000000,7080,7410,6507.3,7170,310.686,0
+AGPU.US,D,20170421,000000,7110,7260,6900,7230,82.5366,0
+AGPU.US,D,20170424,000000,7200,7230,6903.3,7020,60.78,0
+AGPU.US,D,20170425,000000,6960,7020,6450,6540,145.586,0
+AGPU.US,D,20170426,000000,6540,6600,6390,6510,59.2133,0
+AGPU.US,D,20170427,000000,6510,6720,6510,6660,42.8,0
+AGPU.US,D,20170428,000000,6600,6630,6510,6540,40.3833,0
+AGPU.US,D,20170501,000000,6510,6750,6510,6600,49.76,0
+AGPU.US,D,20170502,000000,6570,6690,6510,6540,27.8266,0
+AGPU.US,D,20170503,000000,6540,6540,6090,6150,43.9966,0
+AGPU.US,D,20170504,000000,6120,6390,6090,6180,80.76,0
+AGPU.US,D,20170505,000000,6150,6183.9,5490,5910,117.686,0
+AGPU.US,D,20170508,000000,5970,5970,5670,5910,21.7366,0
+AGPU.US,D,20170509,000000,5910,5910,5580,5610,50.4033,0
+AGPU.US,D,20170510,000000,5610,5970,5550,5640,86.3866,0
+AGPU.US,D,20170511,000000,5700,5749.2,5490,5670,45.7033,0
+AGPU.US,D,20170512,000000,5610,5732.1,5509.8,5700,38.3466,0
+AGPU.US,D,20170515,000000,5670,6120,5580,6060,230.073,0
+AGPU.US,D,20170516,000000,6150,6150,4620,5400,255.826,0
+AGPU.US,D,20170517,000000,5280,5670,5250,5460,54.3433,0
+AGPU.US,D,20170518,000000,5370,5484.9,5100,5220,42.4966,0
+AGPU.US,D,20170519,000000,5160,5392.2,5160,5250,34.6633,0
+AGPU.US,D,20170522,000000,5250,5309.7,5100,5100,15.5733,0
+AGPU.US,D,20170523,000000,5220,5310,5103,5250,12.1366,0
+AGPU.US,D,20170524,000000,5250,5340,5100,5160,15.82,0
+AGPU.US,D,20170525,000000,5130,5397,5100,5190,25.2866,0
+AGPU.US,D,20170526,000000,5130,5310,5100,5310,22.1466,0
+AGPU.US,D,20170530,000000,5220,5340,5100,5220,33.43,0
+AGPU.US,D,20170531,000000,5190,5220,5100,5220,42.76,0
+AGPU.US,D,20170601,000000,5249.7,5640,5130,5130,64.0033,0
+AGPU.US,D,20170602,000000,5130,5429.1,5130,5370,26.5866,0
+AGPU.US,D,20170605,000000,5310,5310,5130,5190,50.26,0
+AGPU.US,D,20170606,000000,5100,5250,4956,5220,29.91,0
+AGPU.US,D,20170607,000000,5220,5220,5010,5100,20.4466,0
+AGPU.US,D,20170608,000000,5105.7,5183.1,4950,5010,21.0333,0
+AGPU.US,D,20170609,000000,5160,5220,5010,5100,30.7466,0
+AGPU.US,D,20170612,000000,5160,5340,5040,5130,21.8966,0
+AGPU.US,D,20170613,000000,5130,5189.7,4980,4980,30.66,0
+AGPU.US,D,20170614,000000,5040,5100,4890,4890,17.5133,0
+AGPU.US,D,20170615,000000,6300,7290,5070,5160,2479.83,0
+AGPU.US,D,20170616,000000,5010,5370,4800,4800,199.51,0
+AGPU.US,D,20170619,000000,4830,4920,4530,4860,56.3233,0
+AGPU.US,D,20170620,000000,4770,4830,4500,4573.2,74.66,0
+AGPU.US,D,20170621,000000,4470,4504.5,4230,4290,71.6033,0
+AGPU.US,D,20170622,000000,4500,4560,4260,4410,54.7533,0
+AGPU.US,D,20170623,000000,4410,4680,4350,4470,59.4666,0
+AGPU.US,D,20170626,000000,4470,4619.7,4260,4380,34.3866,0
+AGPU.US,D,20170627,000000,4320,4380,3960,4230,42.1533,0
+AGPU.US,D,20170628,000000,4230,4260,4080,4140,35.1533,0
+AGPU.US,D,20170629,000000,4050,4350,3930,3930,106.26,0
+AGPU.US,D,20170630,000000,5250,5640,4410,4410,1791.64,0
+AGPU.US,D,20170703,000000,4050,4440,4050,4380,101.38,0
+AGPU.US,D,20170705,000000,4230,4559.7,4230,4470,63.1666,0
+AGPU.US,D,20170706,000000,4320,4620,4200,4380,67.24,0
+AGPU.US,D,20170707,000000,4410,4436.7,4050,4140,59.0866,0
+AGPU.US,D,20170710,000000,4050,4289.4,4050,4200,32.0933,0
+AGPU.US,D,20170711,000000,4230,4290,4080,4260,59.4066,0
+AGPU.US,D,20170712,000000,4230,4560,4230,4290,78.9233,0
+AGPU.US,D,20170713,000000,4290,4320,4200,4290,23.56,0
+AGPU.US,D,20170714,000000,4200,4410,4170,4350,34.24,0
+AGPU.US,D,20170717,000000,4320,4680,4260,4467.6,41.3533,0
+AGPU.US,D,20170718,000000,4470,4590,4380,4470,44.9233,0
+AGPU.US,D,20170719,000000,4560,4793.7,4500,4620,40.3566,0
+AGPU.US,D,20170720,000000,4620,4770,4470,4560,73.2666,0
+AGPU.US,D,20170721,000000,4530,4832.4,4530,4800,47.1233,0
+AGPU.US,D,20170724,000000,4800,4980,4650,4980,44.1733,0
+AGPU.US,D,20170725,000000,4920,4980,4740,4800,31.01,0
+AGPU.US,D,20170726,000000,4980,4980,4380,4710,29.55,0
+AGPU.US,D,20170727,000000,4680,5070,4470,4590,117.27,0
+AGPU.US,D,20170728,000000,4620,4920,4620,4860,41,0
+AGPU.US,D,20170731,000000,5040,5160,4800,4920,87.9733,0
+AGPU.US,D,20170801,000000,5430,6390,4500,4530,997.256,0
+AGPU.US,D,20170802,000000,4740,4915.8,4440.3,4590,98.6633,0
+AGPU.US,D,20170803,000000,4560,4680,4380,4560,33.4566,0
+AGPU.US,D,20170804,000000,4650,4650,4350,4650,47.8833,0
+AGPU.US,D,20170807,000000,4860,4860,3600,4380,73.8166,0
+AGPU.US,D,20170808,000000,4470,4470,4350,4440,18.4566,0
+AGPU.US,D,20170809,000000,4500,4530,4140,4500,33.0233,0
+AGPU.US,D,20170810,000000,4800,4860,4500,4500,73.5966,0
+AGPU.US,D,20170811,000000,4434,4620,4290,4590.3,17.0766,0
+AGPU.US,D,20170814,000000,4560,4740,4410.3,4679.7,57.19,0
+AGPU.US,D,20170815,000000,4650,4728,4500,4584.6,36.53,0
+AGPU.US,D,20170816,000000,4680,4770,4500,4770,29.5533,0
+AGPU.US,D,20170817,000000,4830,4830,4530,4620,19.2566,0
+AGPU.US,D,20170818,000000,4710,4710,4522.5,4590,18.11,0
+AGPU.US,D,20170821,000000,4560,4632,4380,4590,13.21,0
+AGPU.US,D,20170822,000000,4620,4620,4350,4380,28.8433,0
+AGPU.US,D,20170823,000000,4380.3,4440,4200,4350,20.75,0
+AGPU.US,D,20170824,000000,4350,4500,4290,4500,16.5233,0
+AGPU.US,D,20170825,000000,4650,4650,4230,4260,30.6266,0
+AGPU.US,D,20170828,000000,4260,4370.4,4200,4230,40.0533,0
+AGPU.US,D,20170829,000000,4260,4284,4050,4140,36.8533,0
+AGPU.US,D,20170830,000000,4140,4230.3,4140,4140,34.83,0
+AGPU.US,D,20170831,000000,4154.4,4260,4154.4,4200,17.53,0
+AGPU.US,D,20170901,000000,4260,4260,4149,4200,8.43,0
+AGPU.US,D,20170905,000000,4200,4260,4110,4230,46.3833,0
+AGPU.US,D,20170906,000000,4530,4650,4170,4200,60.2366,0
+AGPU.US,D,20170907,000000,4230,4320,4170,4230,24.9266,0
+AGPU.US,D,20170908,000000,4290,4290,4140,4200,29.7266,0
+AGPU.US,D,20170911,000000,4170,4230.3,4110,4170,11.58,0
+AGPU.US,D,20170912,000000,4170,4230,4110,4200,25.96,0
+AGPU.US,D,20170913,000000,4200,4260,4065,4200,21.3833,0
+AGPU.US,D,20170914,000000,4230,4260,4080,4230,23.3333,0
+AGPU.US,D,20170915,000000,4140,4571.1,4110,4230,108.733,0
+AGPU.US,D,20170918,000000,4230,4350,4170,4245,30.1366,0
+AGPU.US,D,20170919,000000,4230,4470,4140,4200,32.3966,0
+AGPU.US,D,20170920,000000,4200,4230,4170,4230,6.81333,0
+AGPU.US,D,20170921,000000,4170,4350,4170,4200,36.77,0
+AGPU.US,D,20170922,000000,4231.8,4231.8,4140,4200,23.4866,0
+AGPU.US,D,20170925,000000,4230,4320,4080,4200,25.81,0
+AGPU.US,D,20170926,000000,4170,4290,4170,4230,12.83,0
+AGPU.US,D,20170927,000000,4230,4830,4200,4290,104.23,0
+AGPU.US,D,20170928,000000,4260,4569.6,4260,4260,32.2033,0
+AGPU.US,D,20170929,000000,4440,5190,4170,4360.8,383.1,0
+AGPU.US,D,20171002,000000,4500,4560,4320,4470,93.3833,0
+AGPU.US,D,20171003,000000,4500,4740,4407,4560,57.5566,0
+AGPU.US,D,20171004,000000,4560,4770,4500,4650,43.4633,0
+AGPU.US,D,20171005,000000,4620,5160,4560.3,4920,122.533,0
+AGPU.US,D,20171006,000000,5070,5098.5,4860,4890,49.75,0
+AGPU.US,D,20171009,000000,4950,4950,4590,4740,23.1766,0
+AGPU.US,D,20171010,000000,4770.3,4920,4650,4770,34.4766,0
+AGPU.US,D,20171011,000000,4740,5110.2,4710,5037.6,49.6566,0
+AGPU.US,D,20171012,000000,5100,5160,4838.4,4950,47.4066,0
+AGPU.US,D,20171013,000000,4980,5097,4680,4830,74.9366,0
+AGPU.US,D,20171016,000000,4830,4917,4710,4800,11.4066,0
+AGPU.US,D,20171017,000000,4770,5190,4770,4800,51.6766,0
+AGPU.US,D,20171018,000000,4800.3,5010.6,4740,4830,10.8466,0
+AGPU.US,D,20171019,000000,4800,4920,4800,4920,14.9433,0
+AGPU.US,D,20171020,000000,4890,4977,4830,4890,19.29,0
+AGPU.US,D,20171023,000000,4920,4950,4770,4791,10.0033,0
+AGPU.US,D,20171024,000000,4800,4890,4740,4830,23.4166,0
+AGPU.US,D,20171025,000000,4827,5190,4740,5020.5,92.9566,0
+AGPU.US,D,20171026,000000,5130,6390,5070,5820,560.666,0
+AGPU.US,D,20171027,000000,6180,6240,5100,5667,166.26,0
+AGPU.US,D,20171030,000000,5640,5751.9,5400,5610,34.3333,0
+AGPU.US,D,20171031,000000,5610,5760,5430,5640,29.46,0
+AGPU.US,D,20171101,000000,6780,7500,6000,6270,3108.86,0
+AGPU.US,D,20171102,000000,6030,6150,5610,5610,188.663,0
+AGPU.US,D,20171103,000000,5610,6180,5610,5970,140.006,0
+AGPU.US,D,20171106,000000,6000,6000,5670,5940,81.9633,0
+AGPU.US,D,20171107,000000,5850,5970,5100,5400,100.383,0
+AGPU.US,D,20171108,000000,5400,5400,4350,4350,238.99,0
+AGPU.US,D,20171109,000000,4410,5400,4110,4530,319.576,0
+AGPU.US,D,20171110,000000,4230,4530,4200,4410,106.866,0
+AGPU.US,D,20171113,000000,4410,4440,4230,4350,42.2933,0
+AGPU.US,D,20171114,000000,4320,4407,4200,4200,32.3533,0
+AGPU.US,D,20171115,000000,4500,4860,4140,4215,129.91,0
+AGPU.US,D,20171116,000000,4260,4406.4,4170.3,4230,42.45,0
+AGPU.US,D,20171117,000000,4200,4350,4170,4290,23.8033,0
+AGPU.US,D,20171120,000000,4290,4380,4200,4245,36.61,0
+AGPU.US,D,20171121,000000,4260,4320,4200,4230,12.62,0
+AGPU.US,D,20171122,000000,4260,4260,4170,4200,26.5033,0
+AGPU.US,D,20171124,000000,4200,4200,3750,3990,93.6066,0
+AGPU.US,D,20171127,000000,4020,4020,3780,3780,80.4733,0
+AGPU.US,D,20171128,000000,4110,4320,3510,3840,111.676,0
+AGPU.US,D,20171129,000000,3900,3990,3660,3810,38.9866,0
+AGPU.US,D,20171130,000000,3810,4110,3780,3960,132.523,0
+AGPU.US,D,20171201,000000,3990,3990,3780,3930,37.8833,0
+AGPU.US,D,20171204,000000,3930,3975.9,3810,3840,28.4066,0
+AGPU.US,D,20171205,000000,3840,3900,3750,3750,21.62,0
+AGPU.US,D,20171206,000000,3630,3900,3630,3720,41.3033,0
+AGPU.US,D,20171207,000000,3690,3810,3600,3774,35.3333,0
+AGPU.US,D,20171208,000000,3780,3789,3510,3630,67.4933,0
+AGPU.US,D,20171211,000000,3510,3630,3330,3450.3,49.0366,0
+AGPU.US,D,20171212,000000,3420,3420,3150,3213.3,94.08,0
+AGPU.US,D,20171213,000000,3150,3270,2970,3150,96.4366,0
+AGPU.US,D,20171214,000000,3150,3210,3030,3150,31.06,0
+AGPU.US,D,20171215,000000,3180,3290.1,3120,3210,53.86,0
+AGPU.US,D,20171218,000000,3360,3840,3150,3420,203.613,0
+AGPU.US,D,20171219,000000,3630,3630,3300,3420,67.6266,0
+AGPU.US,D,20171220,000000,3750,4200,3210,3270,258.743,0
+AGPU.US,D,20171221,000000,3300,3900,3240.3,3540,124.05,0
+AGPU.US,D,20171222,000000,3510,3540,3270,3300,64.9,0
+AGPU.US,D,20171226,000000,3360,3377.1,3000,3150,79.83,0
+AGPU.US,D,20171227,000000,3150,3750,3000,3450,566.71,0
+AGPU.US,D,20171228,000000,3210,3413.4,3120,3240,196.366,0
+AGPU.US,D,20171229,000000,3180,3180.6,3030,3030,166.896,0
+AGPU.US,D,20180102,000000,3240,3240,2910,2911.5,105.883,0
+AGPU.US,D,20180103,000000,3000,3060,2850.3,2984.7,122.63,0
+AGPU.US,D,20180104,000000,3540,3570,2910,2970,938.53,0
+AGPU.US,D,20180105,000000,2850,2910,2730,2806.2,721.946,0
+AGPU.US,D,20180108,000000,2850,2850,2745,2834.1,112.693,0
+AGPU.US,D,20180109,000000,2850,2964,2766,2847,232.526,0
+AGPU.US,D,20180110,000000,2880,2880,2763,2842.5,163.883,0
+AGPU.US,D,20180111,000000,2880,2880,2790,2806.2,84.01,0
+AGPU.US,D,20180112,000000,2909.4,2910,2805,2844,131.093,0
+AGPU.US,D,20180116,000000,2850,2880,2760,2784.6,144.976,0
+AGPU.US,D,20180117,000000,2781,2925.6,2781,2820,134.493,0
+AGPU.US,D,20180118,000000,2850,2850,2751,2760,45.0866,0
+AGPU.US,D,20180119,000000,2760,2835.3,2760,2820,99.3333,0
+AGPU.US,D,20180122,000000,2790,2939.7,2670.3,2760,239.843,0
+AGPU.US,D,20180123,000000,2730.03,2790,2700,2715.3,66.6533,0
+AGPU.US,D,20180124,000000,2715,2715.6,2670,2712,153.26,0
+AGPU.US,D,20180125,000000,2760,2816.7,2640,2700,141.29,0
+AGPU.US,D,20180126,000000,2730,2730,2610,2625,128.26,0
+AGPU.US,D,20180129,000000,2610,2639.7,2490,2520,127.216,0
+AGPU.US,D,20180130,000000,2520,2639.7,2520,2580,69.77,0
+AGPU.US,D,20180131,000000,2826.3,4410,2820,4080,7266.73,0
+AGPU.US,D,20180201,000000,3660,4110,3420,3630,1239.67,0
+AGPU.US,D,20180202,000000,4050,4500,3510,3540,776.646,0
+AGPU.US,D,20180205,000000,3510,4020,3000,3240,631.29,0
+AGPU.US,D,20180206,000000,3030,3396.9,2970,3210,233.65,0
+AGPU.US,D,20180207,000000,3240,3360,3150,3316.5,168.313,0
+AGPU.US,D,20180208,000000,3390,3510,3300,3475.2,141.59,0
+AGPU.US,D,20180209,000000,3450,3450,3030,3330,254.033,0
+AGPU.US,D,20180212,000000,3300,3810,3270.3,3390,292.516,0
+AGPU.US,D,20180213,000000,3450,3480.3,3180,3270,145.816,0
+AGPU.US,D,20180214,000000,3330,3450,3210,3330,97.7433,0
+AGPU.US,D,20180215,000000,3300,3477,3210,3300.3,141.33,0
+AGPU.US,D,20180216,000000,3300,3390,3210,3281.1,95.6933,0
+AGPU.US,D,20180220,000000,3300,3360,3210,3210,73.0033,0
+AGPU.US,D,20180221,000000,3210,3568.5,3090,3330,305.963,0
+AGPU.US,D,20180222,000000,3300,3447,3240,3270,54.4533,0
+AGPU.US,D,20180223,000000,3270,3300,3180,3237,42.0533,0
+AGPU.US,D,20180226,000000,3270,3480,3150,3450,167.03,0
+AGPU.US,D,20180227,000000,3510,3750,3390,3418.5,259.756,0
+AGPU.US,D,20180228,000000,3420,3450,3360,3390,58.5033,0
+AGPU.US,D,20180301,000000,3420,3570,3243,3300,88.78,0
+AGPU.US,D,20180302,000000,3270,3359.7,3150,3300,35.9833,0
+AGPU.US,D,20180305,000000,3270,3540,3270,3510,64.2533,0
+AGPU.US,D,20180306,000000,3540,3870,3470.4,3720,340.193,0
+AGPU.US,D,20180307,000000,3690,3870,3690,3810,73.2033,0
+AGPU.US,D,20180308,000000,3840,3900,3750,3810,61.26,0
+AGPU.US,D,20180309,000000,3810,4110,3660,4042.8,216.33,0
+AGPU.US,D,20180312,000000,4110,4399.5,3780,4170,193.546,0
+AGPU.US,D,20180313,000000,4110,4410,4020,4080,179.44,0
+AGPU.US,D,20180314,000000,4170,4194,3810,3810,94.08,0
+AGPU.US,D,20180315,000000,3810,3919.5,3570.3,3660,70.5266,0
+AGPU.US,D,20180316,000000,3750,3780,3510,3780,93.32,0
+AGPU.US,D,20180319,000000,3720,3826.2,3300,3480,99.1266,0
+AGPU.US,D,20180320,000000,3450,3480,3180,3210,156.086,0
+AGPU.US,D,20180321,000000,3270,3527.7,3270,3390,60.3266,0
+AGPU.US,D,20180322,000000,3330,3484.8,3300,3360,60.1533,0
+AGPU.US,D,20180323,000000,3420,3420,3240,3300,74.7733,0
+AGPU.US,D,20180326,000000,3300,3330,3150,3270,49.0666,0
+AGPU.US,D,20180327,000000,3270,3570,3270,3360,139.366,0
+AGPU.US,D,20180328,000000,3330,3480,3300,3450,50.72,0
+AGPU.US,D,20180329,000000,3540,4020,3270,3300,451.426,0
+AGPU.US,D,20180402,000000,3330,3477,3150,3360,74.2966,0
+AGPU.US,D,20180403,000000,3210,3210,2430,2430,348.93,0
+AGPU.US,D,20180404,000000,2460,3750,2430,3030,1411.48,0
+AGPU.US,D,20180405,000000,3060,3090,2760,2895,177.24,0
+AGPU.US,D,20180406,000000,2850,2850,2700,2755.8,60.6533,0
+AGPU.US,D,20180409,000000,2755.8,2850,2610,2670.3,86.6,0
+AGPU.US,D,20180410,000000,2730,2849.7,2610,2610,182.896,0
+AGPU.US,D,20180411,000000,2703.3,2754,2703.3,2703.3,48.9933,0
+AGPU.US,D,20180412,000000,2583,2783.4,2580,2783.4,54.1066,0
+AGPU.US,D,20180413,000000,2640.3,2760,2640.3,2739,27.52,0
+AGPU.US,D,20180416,000000,2700,2858.7,2640.3,2716.5,78.25,0
+AGPU.US,D,20180417,000000,2760,2790,2646,2676,22.4633,0
+AGPU.US,D,20180418,000000,2646,2705.25,2646,2686.5,11.5666,0
+AGPU.US,D,20180419,000000,2730,2730,2550,2655,31.0033,0
+AGPU.US,D,20180420,000000,2694.9,2694.9,2550,2667,19.04,0
+AGPU.US,D,20180423,000000,2550,2790,2433.3,2505,88.0466,0
+AGPU.US,D,20180424,000000,2505,2730,2505,2700,57.2733,0
+AGPU.US,D,20180425,000000,2610,2940,2610,2874.9,118.493,0
+AGPU.US,D,20180426,000000,2874,3120,2790.3,3030,82.7266,0
+AGPU.US,D,20180427,000000,3000,3450,2946.3,3030,79.0266,0
+AGPU.US,D,20180430,000000,3000,3120,2850,2961,33.72,0
+AGPU.US,D,20180501,000000,2924.1,2972.1,2808.78,2850,52.22,0
+AGPU.US,D,20180502,000000,2790,2964,2790,2949,16.3633,0
+AGPU.US,D,20180503,000000,2797.8,2940,2790,2935.5,13.9866,0
+AGPU.US,D,20180504,000000,2970,3030,2864.7,2970,27.7466,0
+AGPU.US,D,20180507,000000,2955,3120,2955,2992.8,28.84,0
+AGPU.US,D,20180508,000000,2955,2997.9,2835.3,2951.4,26.7,0
+AGPU.US,D,20180509,000000,2940,2998.8,2807.25,2850,22.34,0
+AGPU.US,D,20180510,000000,3150,3480,2886,2946,275.693,0
+AGPU.US,D,20180511,000000,2955,3006,2850,2895,36.3433,0
+AGPU.US,D,20180514,000000,2940,2970,2880,2910,21.6433,0
+AGPU.US,D,20180515,000000,3000,3089.7,2867.1,2964,35.93,0
+AGPU.US,D,20180516,000000,2880,2964,2850.6,2910,51.44,0
+AGPU.US,D,20180517,000000,2970,2970.9,2865,2940.6,23.0266,0
+AGPU.US,D,20180518,000000,2925,3060,2910,3030,23.4433,0
+AGPU.US,D,20180521,000000,3030,3060,2946,2946,12.4033,0
+AGPU.US,D,20180522,000000,2940,3028.5,2940,2940,24.04,0
+AGPU.US,D,20180523,000000,2940,3000,2886,3000,16.77,0
+AGPU.US,D,20180524,000000,3000,3000,2850,2998.2,19.7366,0
+AGPU.US,D,20180525,000000,2970,3540,2970,3030,350.166,0
+AGPU.US,D,20180529,000000,3000,3120,2955,3030,38.6866,0
+AGPU.US,D,20180530,000000,3120,3510,3030.6,3330,196.426,0
+AGPU.US,D,20180531,000000,3450,3960,3210,3900,370.856,0
+AGPU.US,D,20180601,000000,3810,3810,3330,3510,186.353,0
+AGPU.US,D,20180604,000000,3660,3660,3360.3,3480,43.1233,0
+AGPU.US,D,20180605,000000,3450,3776.7,3450,3540,64.1033,0
+AGPU.US,D,20180606,000000,3570,4005,3570,3750,87.22,0
+AGPU.US,D,20180607,000000,3840,3990,3690,3810,54.2333,0
+AGPU.US,D,20180608,000000,4110,4110,3750,3900,54.3966,0
+AGPU.US,D,20180611,000000,4020,4035,3720,3870,43.2266,0
+AGPU.US,D,20180612,000000,3990,4050,3900,3900,19.5933,0
+AGPU.US,D,20180613,000000,3960,3960,3600,3600,52.26,0
+AGPU.US,D,20180614,000000,3630,3796.8,3300,3420,133.03,0
+AGPU.US,D,20180615,000000,3330,3549.6,3330,3360,58.7233,0
+AGPU.US,D,20180618,000000,3480,3480,3019.8,3089.7,49.3833,0
+AGPU.US,D,20180619,000000,3060,3297,2962.5,3060,100.393,0
+AGPU.US,D,20180620,000000,3180,3240,3090.3,3240,17.57,0
+AGPU.US,D,20180621,000000,3240,3400.2,3240,3240,46.2566,0
+AGPU.US,D,20180622,000000,3330,3454.8,3240.3,3380.4,25.2566,0
+AGPU.US,D,20180625,000000,3360,3420,3330,3360,15.6333,0
+AGPU.US,D,20180626,000000,3320.1,3417,3320.1,3417,8.15,0
+AGPU.US,D,20180627,000000,3480,3810,3240,3360,57.8133,0
+AGPU.US,D,20180628,000000,3510,3567,3300,3511.5,77.6433,0
+AGPU.US,D,20180629,000000,3780,3780,3270,3390,104.486,0
+AGPU.US,D,20180702,000000,3300,3507.6,3240,3300,30.3666,0
+AGPU.US,D,20180703,000000,3360,3570,3330,3453,16.5433,0
+AGPU.US,D,20180705,000000,3450,3579.6,3450,3450,17.8666,0
+AGPU.US,D,20180706,000000,3570,3837,3510,3612.6,59.9366,0
+AGPU.US,D,20180709,000000,3600,3780,3450,3540.3,20.65,0
+AGPU.US,D,20180710,000000,3690,3690,3423,3510,15.9366,0
+AGPU.US,D,20180711,000000,3690,4140,3410.1,3663,328.923,0
+AGPU.US,D,20180712,000000,3660,3840,3570,3750,67.2533,0
+AGPU.US,D,20180713,000000,4590,4740,3630,3900,1214.64,0
+AGPU.US,D,20180716,000000,3600,4020,3600,3630,115.026,0
+AGPU.US,D,20180717,000000,3630,3960,3543,3840,153.506,0
+AGPU.US,D,20180718,000000,3810,3810,3600,3600,50.0933,0
+AGPU.US,D,20180719,000000,3600,3795,3570,3600,80.8666,0
+AGPU.US,D,20180720,000000,3720,3720,3480,3539.7,40.7866,0
+AGPU.US,D,20180723,000000,3570,3657,3420,3445.5,57.64,0
+AGPU.US,D,20180724,000000,3420,3450,3330,3360,52.5133,0
+AGPU.US,D,20180725,000000,3360,3390,3240,3300,57.2866,0
+AGPU.US,D,20180726,000000,3300,3390,3240,3306,32.4766,0
+AGPU.US,D,20180727,000000,3330,3690,3251.4,3600,68.8733,0
+AGPU.US,D,20180730,000000,3540,3686.7,3420,3450,50.46,0
+AGPU.US,D,20180731,000000,3450,3619.5,3450,3480,25.41,0
+AGPU.US,D,20180801,000000,3600,3621.6,3480,3600,10.8,0
+AGPU.US,D,20180802,000000,3600,3780,3510,3510,26.34,0
+AGPU.US,D,20180803,000000,3550.5,3655.8,3540,3630,13.9533,0
+AGPU.US,D,20180806,000000,3600,3634.5,3510,3600,20.12,0
+AGPU.US,D,20180807,000000,3570,3780,3480.3,3543,86.8233,0
+AGPU.US,D,20180808,000000,3600,3630,3513,3630,17.3166,0
+AGPU.US,D,20180809,000000,3630,3810,3540,3660,27.03,0
+AGPU.US,D,20180810,000000,3810,3840,3628.2,3690,21.09,0
+AGPU.US,D,20180813,000000,3780,3900,3750,3855,41.6966,0
+AGPU.US,D,20180814,000000,3900,3930,3690,3779.7,52.0366,0
+AGPU.US,D,20180815,000000,3630,3747,3510,3660,42.5933,0
+AGPU.US,D,20180816,000000,3570,3660,3570,3651.9,11.36,0
+AGPU.US,D,20180817,000000,3600,3720,3540,3540,16.6366,0
+AGPU.US,D,20180820,000000,3600,3777.6,3471,3493.2,29.22,0
+AGPU.US,D,20180821,000000,3540,3569.4,3420,3450,31.1466,0
+AGPU.US,D,20180822,000000,3420,3539.7,3420,3513,9.29333,0
+AGPU.US,D,20180823,000000,3510,3529.8,3450,3480,27.2,0
+AGPU.US,D,20180824,000000,3480,3634.5,3480,3540,14.8733,0
+AGPU.US,D,20180827,000000,3540,3660,3540,3630,21.67,0
+AGPU.US,D,20180828,000000,3600,3720,3600,3630,34.71,0
+AGPU.US,D,20180829,000000,3630,3690,3600,3690,14.3266,0
+AGPU.US,D,20180830,000000,3600,3684,3600,3600,7.27,0
+AGPU.US,D,20180831,000000,3660,3720,3390,3390,55.3,0
+AGPU.US,D,20180904,000000,3420,3540,3393,3450,11.78,0
+AGPU.US,D,20180905,000000,3420,3453.6,3360,3390,20.18,0
+AGPU.US,D,20180906,000000,3390,3510,3390,3435,14.1766,0
+AGPU.US,D,20180907,000000,3450,3480,3360,3420,24.5733,0
+AGPU.US,D,20180910,000000,3390,3420,3180,3315,45.53,0
+AGPU.US,D,20180911,000000,3300,3420,3240,3300,8.81333,0
+AGPU.US,D,20180912,000000,3180,3248.4,3150,3150,25.64,0
+AGPU.US,D,20180913,000000,3270,3270,3000,3210,48.1466,0
+AGPU.US,D,20180914,000000,3300,3300,3000,3000,16.3966,0
+AGPU.US,D,20180917,000000,3000,3210,3000,3030,6.87333,0
+AGPU.US,D,20180918,000000,3060,3150,3055.5,3150,16.8566,0
+AGPU.US,D,20180919,000000,3180,3180,2940,3000,33.43,0
+AGPU.US,D,20180920,000000,3000,3120,3000,3030,6.94666,0
+AGPU.US,D,20180921,000000,3000,3150,3000,3030,41.8466,0
+AGPU.US,D,20180924,000000,3060,3060,2970,2970,21.0533,0
+AGPU.US,D,20180925,000000,2970,3075.9,2940,2970,42.41,0
+AGPU.US,D,20180926,000000,2918.4,3054.3,2850,3000,16.3933,0
+AGPU.US,D,20180927,000000,3300,3300,3090,3180,53.8066,0
+AGPU.US,D,20180928,000000,3120,3289.8,3105.6,3180,21.22,0
+AGPU.US,D,20181001,000000,3240,3240,3000,3000,15.67,0
+AGPU.US,D,20181002,000000,3000,3150,2940,3030,49.6366,0
+AGPU.US,D,20181003,000000,3011.1,3119.7,3000.3,3045,13.94,0
+AGPU.US,D,20181004,000000,3000,3210,2970,3165,30.75,0
+AGPU.US,D,20181005,000000,3090,3150,2940.3,3060,38.3033,0
+AGPU.US,D,20181008,000000,3060,3060,2940.6,2970,25.3033,0
+AGPU.US,D,20181009,000000,3060,3150,2940,2940,71.9166,0
+AGPU.US,D,20181010,000000,2955.6,3000,2700,2760,49.7366,0
+AGPU.US,D,20181011,000000,2700,2874,2700,2731.5,25.1066,0
+AGPU.US,D,20181012,000000,2936.1,2936.1,2703,2787.3,15.0166,0
+AGPU.US,D,20181015,000000,2700,2730,2580,2670,22.08,0
+AGPU.US,D,20181016,000000,2700,2729.7,2610,2670,27.9766,0
+AGPU.US,D,20181017,000000,2760,2760,2610.6,2640,26.75,0
+AGPU.US,D,20181018,000000,2610,2740.5,2490.3,2542.5,37.33,0
+AGPU.US,D,20181019,000000,2580,2610,2490,2577,11.62,0
+AGPU.US,D,20181022,000000,2577,2604.03,2505,2505,8.08666,0
+AGPU.US,D,20181023,000000,2490,2760,2400.3,2759.7,62.1166,0
+AGPU.US,D,20181024,000000,2700,2700,2430,2505,33.9966,0
+AGPU.US,D,20181025,000000,2502.6,2640,2460.3,2472.3,12.0333,0
+AGPU.US,D,20181026,000000,2502,2640,2490,2550,17.0333,0
+AGPU.US,D,20181029,000000,2640,2640,2512.5,2512.5,15.0666,0
+AGPU.US,D,20181030,000000,2520,2700,2520,2625,17.4266,0
+AGPU.US,D,20181031,000000,2553.3,2580,2496.6,2544,13.6666,0
+AGPU.US,D,20181101,000000,2490,2670,2481,2578.8,13.0666,0
+AGPU.US,D,20181102,000000,2700,2700,2520,2610,54.4533,0
+AGPU.US,D,20181105,000000,2670,2700,2550,2556,16.5933,0
+AGPU.US,D,20181106,000000,2580,2700,2550,2637,10.4466,0
+AGPU.US,D,20181107,000000,2698.2,2835,2610,2610.3,87.0333,0
+AGPU.US,D,20181108,000000,2730,2730,2610.6,2625,11.1833,0
+AGPU.US,D,20181109,000000,2640.3,2820,2640,2790,26.2333,0
+AGPU.US,D,20181112,000000,2760,2850,2610,2850,35.34,0
+AGPU.US,D,20181113,000000,2715,2808,2700,2790,15.8133,0
+AGPU.US,D,20181114,000000,2896.2,2896.2,2670,2670,7.87,0
+AGPU.US,D,20181115,000000,2670,2670,2460,2505,21.2133,0
+AGPU.US,D,20181116,000000,2630.1,2630.1,2443.5,2463,17.1533,0
+AGPU.US,D,20181119,000000,2422.5,2698.5,2422.5,2698.5,15.3066,0
+AGPU.US,D,20181120,000000,2490,2658,2430.6,2431.2,3.55,0
+AGPU.US,D,20181121,000000,2520,2551.8,2430,2490,6.75333,0
+AGPU.US,D,20181123,000000,2517.3,2517.3,2430.3,2484,3.69,0
+AGPU.US,D,20181126,000000,2532.6,2550,2460,2460,19.2366,0
+AGPU.US,D,20181127,000000,2460,2544,2227.8,2310,29.83,0
+AGPU.US,D,20181128,000000,2370,2375.1,2258.1,2339.7,6.76,0
+AGPU.US,D,20181129,000000,2250.3,2370.3,2250.3,2280,8.17666,0
+AGPU.US,D,20181130,000000,2272.2,2349,2250.9,2280,8.08333,0
+AGPU.US,D,20181203,000000,2280,2343.3,2130,2343.3,19.31,0
+AGPU.US,D,20181204,000000,2355,2355,2163.3,2340,10.3466,0
+AGPU.US,D,20181206,000000,2261.1,2355,1950.3,2100,17.43,0
+AGPU.US,D,20181207,000000,2100.6,2253.3,2100.6,2250,24.9566,0
+AGPU.US,D,20181210,000000,2340,2340,2047.5,2079.3,10.4933,0
+AGPU.US,D,20181211,000000,2100,2100,1965,2040,3.46333,0
+AGPU.US,D,20181212,000000,2070,2250,2070,2184,4.26,0
+AGPU.US,D,20181213,000000,2280,2280,2100.9,2250,11.1133,0
+AGPU.US,D,20181214,000000,2334,2334,2106.3,2250,5.33,0
+AGPU.US,D,20181217,000000,2160,2250,2100,2190,4.95,0
+AGPU.US,D,20181218,000000,2201.1,2250,2100,2100.9,44.07,0
+AGPU.US,D,20181219,000000,2100.9,2101.2,2013,2013,18.2333,0
+AGPU.US,D,20181220,000000,2100,2100,1812,1980,12.12,0
+AGPU.US,D,20181221,000000,1920,2100,1800,1860,18.6466,0
+AGPU.US,D,20181224,000000,1800,1906.5,1800,1839.21,5.96666,0
+AGPU.US,D,20181226,000000,1860,1950,1860,1899,6.51,0
+AGPU.US,D,20181227,000000,1899,2040,1899,1978.8,12.3066,0
+AGPU.US,D,20181228,000000,1995,2040,1836,1908,25.4433,0
+AGPU.US,D,20181231,000000,2016,2016,1831.2,1857.36,12.7633,0
+AGPU.US,D,20190102,000000,1860,1950,1860,1950,3.61,0
+AGPU.US,D,20190103,000000,1950,1950,1806,1869.3,5.03333,0
+AGPU.US,D,20190104,000000,1860,1950,1830,1944,10.9833,0
+AGPU.US,D,20190107,000000,1860,1980,1860,1920,13.09,0
+AGPU.US,D,20190108,000000,1953.3,2050.8,1860,1940.4,8.23333,0
+AGPU.US,D,20190109,000000,1940.4,2220,1800,2220,36.0733,0
+AGPU.US,D,20190110,000000,2250,2400,2010,2340.9,14.7266,0
+AGPU.US,D,20190111,000000,2340,2550,2340,2547.39,28.3866,0
+AGPU.US,D,20190114,000000,2400,2699.7,2400,2520,12.7366,0
+AGPU.US,D,20190115,000000,2520,2670,2460,2461.5,7.9,0
+AGPU.US,D,20190116,000000,2503.2,2673.6,2493.9,2616.81,32.2933,0
+AGPU.US,D,20190117,000000,2880,3300,2760,2943,336.846,0
+AGPU.US,D,20190118,000000,2940,3000,2808,2961,48.4733,0
+AGPU.US,D,20190122,000000,2970,3000,2742,2880,65.3566,0
+AGPU.US,D,20190123,000000,2880,2888.7,2742.3,2765.7,29.4966,0
+AGPU.US,D,20190124,000000,2790,2850,2700,2806.2,7.47333,0
+AGPU.US,D,20190125,000000,2850,3150,2823,2910.9,43.77,0
+AGPU.US,D,20190128,000000,2850,2970,2850,2970,7.00666,0
+AGPU.US,D,20190129,000000,2919.3,3060,2855.7,3060,16.7166,0
+AGPU.US,D,20190130,000000,3060,3300,2898.6,3150,30.6566,0
+AGPU.US,D,20190131,000000,3210,3285,3150,3285,12.57,0
+AGPU.US,D,20190201,000000,3270,3270,3150,3180,6.46666,0
+AGPU.US,D,20190204,000000,3180,3300,3180,3240,12.7,0
+AGPU.US,D,20190205,000000,3330,3450,3060.3,3240,79.1233,0
+AGPU.US,D,20190206,000000,3300,3300,3120,3180,18.2,0
+AGPU.US,D,20190207,000000,3150,3195.9,2910,3060,25.1033,0
+AGPU.US,D,20190208,000000,3060,3105,2880,2910,26.56,0
+AGPU.US,D,20190211,000000,2910,2910,2760,2850.3,15.2533,0
+AGPU.US,D,20190212,000000,2820,2999.7,2820,2835,11.5666,0
+AGPU.US,D,20190213,000000,2820,3000,2790,2970,22.63,0
+AGPU.US,D,20190214,000000,2866.2,3060,2770.5,2880.3,14.34,0
+AGPU.US,D,20190215,000000,2850,2940,2778,2850,9.38,0
+AGPU.US,D,20190219,000000,2910,3067.5,2790,2796.6,20.2133,0
+AGPU.US,D,20190220,000000,2820,2820,2700,2700,17.2066,0
+AGPU.US,D,20190221,000000,2700,2790,2550,2670,29.0466,0
+AGPU.US,D,20190222,000000,2580,2700.9,2553.3,2640.6,17.8066,0
+AGPU.US,D,20190225,000000,2652.6,2790,2550,2580,15.81,0
+AGPU.US,D,20190226,000000,2565.3,2790,2490,2505,32.69,0
+AGPU.US,D,20190227,000000,2653.5,2700,2550,2700,30.6066,0
+AGPU.US,D,20190228,000000,2760,2953.5,2659.14,2819.4,15.93,0
+AGPU.US,D,20190301,000000,2865,2865,2700,2707.8,17.42,0
+AGPU.US,D,20190304,000000,2700,2893.2,2535.3,2640,20.2,0
+AGPU.US,D,20190305,000000,2584.5,2700,2580,2671.2,22.83,0
+AGPU.US,D,20190306,000000,2700,2700,2580,2580,10.1433,0
+AGPU.US,D,20190307,000000,2460,2580,2370,2487.3,33.7533,0
+AGPU.US,D,20190308,000000,2460,2501.7,2400,2400,11.7166,0
+AGPU.US,D,20190311,000000,2400,2700,2400,2699.4,14.3633,0
+AGPU.US,D,20190312,000000,2610,2610,2400.3,2550,13.7066,0
+AGPU.US,D,20190313,000000,2580,2625,2408.7,2433.3,20.4366,0
+AGPU.US,D,20190314,000000,2460,2550,2400,2433.3,18.6433,0
+AGPU.US,D,20190315,000000,2433.3,2790,2433.3,2460,82.7366,0
+AGPU.US,D,20190318,000000,2730,2730,2466,2496.3,32.94,0
+AGPU.US,D,20190319,000000,2610,2640,2481,2494.5,14.52,0
+AGPU.US,D,20190320,000000,2523,2610,2490,2550,16.7,0
+AGPU.US,D,20190321,000000,2850,2880,2435.7,2532.3,349.703,0
+AGPU.US,D,20190322,000000,2463,2548.8,2355,2431.5,72.5533,0
+AGPU.US,D,20190325,000000,2430,2445,2351.7,2445,23.8633,0
+AGPU.US,D,20190326,000000,2544,2544,2400,2400,26.54,0
+AGPU.US,D,20190327,000000,2220,2424,2220,2281.8,40.91,0
+AGPU.US,D,20190328,000000,2310,2400,2310,2325,45.6333,0
+AGPU.US,D,20190329,000000,2310,2370,2250,2250,21.19,0
+AGPU.US,D,20190401,000000,2340,2394,2220,2310,32.9366,0
+AGPU.US,D,20190402,000000,2253.3,2310,2100,2182.5,42.2366,0
+AGPU.US,D,20190403,000000,2100,2283.9,2100,2221.2,14.7466,0
+AGPU.US,D,20190404,000000,2272.5,2272.5,2106,2244.9,7.65666,0
+AGPU.US,D,20190405,000000,2250,2400,2250,2370,38.33,0
+AGPU.US,D,20190408,000000,2400,2400,2100,2197.2,27.3,0
+AGPU.US,D,20190409,000000,2193.3,2312.7,2103.9,2250,11.37,0
+AGPU.US,D,20190410,000000,2250,2304.9,2100,2118.3,11.3833,0
+AGPU.US,D,20190411,000000,2136.6,2250,2134.5,2190.3,10.4433,0
+AGPU.US,D,20190412,000000,2214,2324.7,2163.3,2253.3,6.91333,0
+AGPU.US,D,20190415,000000,2370,2370,2190,2205,7.24333,0
+AGPU.US,D,20190416,000000,2280,2340,2160,2250,11.4833,0
+AGPU.US,D,20190417,000000,2295,2339.7,2160.3,2249.7,6.87333,0
+AGPU.US,D,20190418,000000,2220,2370,2168.7,2342.1,26.39,0
+AGPU.US,D,20190422,000000,2340,2340,2190.3,2194.5,14.11,0
+AGPU.US,D,20190423,000000,2280,2280,2190.3,2221.2,6.89,0
+AGPU.US,D,20190424,000000,2190.6,2250,2160.9,2160.9,8.11666,0
+AGPU.US,D,20190425,000000,2244,2250,2163,2166,6.43,0
+AGPU.US,D,20190426,000000,2220,2253,2160,2219.4,11.9866,0
+AGPU.US,D,20190429,000000,2196,2227.5,2160,2227.5,10.69,0
+AGPU.US,D,20190430,000000,2190,2299.5,2190,2196,11.48,0
+AGPU.US,D,20190501,000000,2241,2327.4,2160,2160,5.69,0
+AGPU.US,D,20190502,000000,2160,2220,2100,2145,14.0633,0
+AGPU.US,D,20190503,000000,2146.2,2181.9,2145.3,2181.9,2.67666,0
+AGPU.US,D,20190506,000000,2181,2181,2011.5,2018.1,9.25333,0
+AGPU.US,D,20190507,000000,2094,2128.5,2011.8,2040,14.2166,0
+AGPU.US,D,20190508,000000,2129.4,2131.2,2040,2100,4.15666,0
+AGPU.US,D,20190509,000000,2040.3,2091,2010,2070.3,10.2533,0
+AGPU.US,D,20190510,000000,2064.27,2130,1980,2094,19.4166,0
+AGPU.US,D,20190513,000000,2079,2094,1806.6,1959,9.68666,0
+AGPU.US,D,20190514,000000,1980,1980,1830,1884,12.46,0
+AGPU.US,D,20190515,000000,1891.2,1979.7,1806,1860,10.1166,0
+AGPU.US,D,20190516,000000,1875,1929.3,1380,1503.3,80.7333,0
+AGPU.US,D,20190517,000000,1650,1950,1530,1890,101.846,0
+AGPU.US,D,20190520,000000,1908.9,1908.9,1656.3,1665,18.53,0
+AGPU.US,D,20190521,000000,1710,1719.3,1560,1566.3,14.04,0
+AGPU.US,D,20190522,000000,1650,1650,1203.3,1620,109.02,0
+AGPU.US,D,20190523,000000,1620,1791.6,1590,1650,44.27,0
+AGPU.US,D,20190524,000000,1800,1800,1650,1665,75.7166,0
+AGPU.US,D,20190528,000000,1650,1696.5,1506.6,1506.6,38.7133,0
+AGPU.US,D,20190529,000000,1560,1577.94,1500,1553.7,6.19333,0
+AGPU.US,D,20190530,000000,1509.6,1618.2,1470,1575.6,20.4866,0
+AGPU.US,D,20190531,000000,1560,1649.7,1560,1569.6,5.65666,0
+AGPU.US,D,20190603,000000,1608.6,1800,1560,1560,12.3366,0
+AGPU.US,D,20190604,000000,1560,1677,1386.3,1677,30.2966,0
+AGPU.US,D,20190605,000000,1593.6,1800,1530.3,1799.4,8.17666,0
+AGPU.US,D,20190606,000000,1800,1800,1545,1620,15.7866,0
+AGPU.US,D,20190607,000000,1620,1650,1590,1620,21.94,0
+AGPU.US,D,20190610,000000,1710,1830,1620,1800,28.21,0
+AGPU.US,D,20190611,000000,1710,1800,1650,1783.8,11.2033,0
+AGPU.US,D,20190612,000000,1653,1920,1650.3,1800,13.0466,0
+AGPU.US,D,20190613,000000,1860,1950,1815.3,1920,25.3933,0
+AGPU.US,D,20190614,000000,1650,1860,1650,1800,18.6366,0
+AGPU.US,D,20190617,000000,1743,1950,1740,1920,24.8033,0
+AGPU.US,D,20190618,000000,2099.7,2099.7,1650,1785,28.4833,0
+AGPU.US,D,20190619,000000,1743,2021.4,1650,1650,33.8433,0
+AGPU.US,D,20190620,000000,1650,1794,1620,1620,20.77,0
+AGPU.US,D,20190621,000000,1620,1672.2,1500,1560,16.82,0
+AGPU.US,D,20190624,000000,1620,1773,1620,1620,42.45,0
+AGPU.US,D,20190625,000000,1660.5,1860.3,1620,1659,69.68,0
+AGPU.US,D,20190626,000000,1620,2094,1620,2010,40.52,0
+AGPU.US,D,20190627,000000,2100,2400,1860,2400,54.0533,0
+AGPU.US,D,20190628,000000,2400,2410.8,2100,2242.5,39.7133,0
+AGPU.US,D,20190701,000000,2310,2370,1954.5,2370,26.5433,0
+AGPU.US,D,20190702,000000,2370.3,2373.03,2250,2310,21.13,0
+AGPU.US,D,20190703,000000,2382.9,2399.7,1980.3,2220,25.65,0
+AGPU.US,D,20190705,000000,2115,2277,2115,2132.67,12.3233,0
+AGPU.US,D,20190708,000000,2130,2250,2100,2160,8.90333,0
+AGPU.US,D,20190709,000000,2220,2436,2205,2340,46.1533,0
+AGPU.US,D,20190710,000000,2340,2550,2340,2400,73.4666,0
+AGPU.US,D,20190711,000000,2430,2430,1950.3,2010.3,98.7066,0
+AGPU.US,D,20190712,000000,2129.7,2189.7,1980,1981.8,20.2333,0
+AGPU.US,D,20190715,000000,1980,2061.96,1980,2040,5.89,0
+AGPU.US,D,20190716,000000,2159.7,2190,1950,2040,12.3133,0
+AGPU.US,D,20190717,000000,2100,2190,2025,2174.7,31.89,0
+AGPU.US,D,20190718,000000,2280,2370,2016,2048.7,29.15,0
+AGPU.US,D,20190719,000000,2097.9,2134.8,1950,2025,19.1266,0
+AGPU.US,D,20190722,000000,2025,2142,1950,1980,12.3233,0
+AGPU.US,D,20190723,000000,1950,2142,1950,2016,14.04,0
+AGPU.US,D,20190724,000000,1980,2094,1831.5,2094,60.7533,0
+AGPU.US,D,20190725,000000,2010,2070,1980,2040,2.86666,0
+AGPU.US,D,20190726,000000,2040,2100,1950,2040,15.4733,0
+AGPU.US,D,20190729,000000,1983,2130,1833,1980,40.5033,0
+AGPU.US,D,20190730,000000,1980,2082,1908.3,1980,15.2866,0
+AGPU.US,D,20190731,000000,1905,2070,1860,1950,8.45,0
+AGPU.US,D,20190801,000000,1950,2040,1950,1951.2,1.50333,0
+AGPU.US,D,20190802,000000,2040,2040,1950,1950,5.34,0
+AGPU.US,D,20190805,000000,1950,1950.3,1689,1800,26.8866,0
+AGPU.US,D,20190806,000000,1890.3,2040,1800,1890.3,3.80666,0
+AGPU.US,D,20190807,000000,1920,1944,1860,1898.4,9.04666,0
+AGPU.US,D,20190808,000000,1950,1950,1800,1890,3.99,0
+AGPU.US,D,20190809,000000,1890,1950,1770.6,1859.7,13.1333,0
+AGPU.US,D,20190812,000000,1800,1950,1800,1860,9.93666,0
+AGPU.US,D,20190813,000000,1860,1860,1725.3,1785,5.45,0
+AGPU.US,D,20190814,000000,1800,1860,1710.9,1770,9.55,0
+AGPU.US,D,20190815,000000,1680,1757.91,1680,1710,7.13,0
+AGPU.US,D,20190816,000000,1690.2,1787.4,1681.5,1770,1.53,0
+AGPU.US,D,20190819,000000,1770,1785.6,1681.8,1771.5,8.44,0
+AGPU.US,D,20190820,000000,1650,1928.4,1650,1928.4,29.8233,0
+AGPU.US,D,20190821,000000,1890,1890,1650.3,1782,34.27,0
+AGPU.US,D,20190822,000000,1680,1783.8,1680,1740.3,17.2266,0
+AGPU.US,D,20190823,000000,1740,1858.8,1740,1745.19,14.4266,0
+AGPU.US,D,20190826,000000,1743,1770.3,1740,1770.3,8.05666,0
+AGPU.US,D,20190827,000000,1800,1830,1653.3,1710,18.84,0
+AGPU.US,D,20190828,000000,1740,1800,1710,1710.3,7.57,0
+AGPU.US,D,20190829,000000,1770,1770,1650.3,1650.3,3.52333,0
+AGPU.US,D,20190830,000000,1683,1689,1653,1653,10.4433,0
+AGPU.US,D,20190903,000000,1650.6,1650.6,1290,1410,41.02,0
+AGPU.US,D,20190904,000000,1439.4,1527.3,1412.1,1470,18.8633,0
+AGPU.US,D,20190905,000000,1470,1477.8,1410,1422,8.14666,0
+AGPU.US,D,20190906,000000,1410,1515.3,1260,1485.3,26.9266,0
+AGPU.US,D,20190909,000000,1485,1530.3,1485,1501.8,4.37,0
+AGPU.US,D,20190910,000000,1503,1531.8,1500,1531.8,11.7633,0
+AGPU.US,D,20190911,000000,1530,1590,1293.6,1560,22.3333,0
+AGPU.US,D,20190912,000000,1560,1620,1500,1500.3,9.95333,0
+AGPU.US,D,20190913,000000,1620,1658.1,1500,1620,32.3033,0
+AGPU.US,D,20190916,000000,1500,1650,1500,1590,9.01666,0
+AGPU.US,D,20190917,000000,1680,1695,1560.3,1588.5,12.76,0
+AGPU.US,D,20190918,000000,1563,1679.7,1563,1601.4,12.67,0
+AGPU.US,D,20190919,000000,1626,1680,1561.8,1622.1,11.91,0
+AGPU.US,D,20190920,000000,1650,1650,1545,1560.6,25.3566,0
+AGPU.US,D,20190923,000000,1560.6,1590,1530.3,1560,6,0
+AGPU.US,D,20190924,000000,1590,1598.1,1470,1473,12.8833,0
+AGPU.US,D,20190925,000000,1350,1641,1350,1500,21.8,0
+AGPU.US,D,20190926,000000,1545,1799.7,1500,1693.5,56.71,0
+AGPU.US,D,20190927,000000,1538.7,1854,1538.7,1770.3,30.3733,0
+AGPU.US,D,20190930,000000,1875,1875,1515,1515,33.19,0
+AGPU.US,D,20191001,000000,1535.4,1800.3,1535.4,1665,18.1133,0
+AGPU.US,D,20191002,000000,1491.6,1567.5,1440,1500,55.7533,0
+AGPU.US,D,20191003,000000,1515,1560,1432.5,1441.5,24.5133,0
+AGPU.US,D,20191004,000000,1499.7,1560,1443,1447.5,5.59,0
+AGPU.US,D,20191007,000000,1428,1560,1351.8,1410,24.75,0
+AGPU.US,D,20191008,000000,1380,1463.4,1266,1410,18.4833,0
+AGPU.US,D,20191009,000000,1387.5,1440.3,1290,1380,14.6,0
+AGPU.US,D,20191010,000000,1323,1500,1080,1350.6,131.86,0
+AGPU.US,D,20191011,000000,1380,1380,1182.6,1290,11.7,0
+AGPU.US,D,20191014,000000,1284,1380,1284,1371,2.97,0
+AGPU.US,D,20191015,000000,1380,1410,1380,1392.3,5.4,0
+AGPU.US,D,20191016,000000,1409.7,1409.7,1246.5,1320,13.69,0
+AGPU.US,D,20191017,000000,1350,1407,1230,1320,17.4666,0
+AGPU.US,D,20191018,000000,1336.5,1407,1242,1242,13.91,0
+AGPU.US,D,20191021,000000,1245,1335,1230,1230.3,9.04,0
+AGPU.US,D,20191022,000000,1255.2,1260.3,1055.4,1260,106.373,0
+AGPU.US,D,20191023,000000,1260,1500,1110.9,1290,72.3733,0
+AGPU.US,D,20191024,000000,1260,1395,1260,1290.3,20.5866,0
+AGPU.US,D,20191025,000000,1320,1350,1260,1350,30.3833,0
+AGPU.US,D,20191028,000000,1350,1350.3,1170.6,1206,27.0833,0
+AGPU.US,D,20191029,000000,1050.03,1335,996,1203,287.313,0
+AGPU.US,D,20191030,000000,1215,1278.6,1143,1171.5,78.7733,0
+AGPU.US,D,20191031,000000,1214.1,1215.03,1068,1068,38.7433,0
+AGPU.US,D,20191101,000000,1068,1320,1065,1305,199.526,0
+AGPU.US,D,20191104,000000,1305,1317,1128.96,1317,46.6233,0
+AGPU.US,D,20191105,000000,1320,1365,1296.03,1344.84,250.39,0
+AGPU.US,D,20191106,000000,1383,1617,1308,1398,535.333,0
+AGPU.US,D,20191107,000000,1395,1425,1257,1323,88.2133,0
+AGPU.US,D,20191108,000000,1275,1409.34,1275,1290,119.236,0
+AGPU.US,D,20191111,000000,1350,1350,1140,1170,92.16,0
+AGPU.US,D,20191112,000000,1207.5,1464.09,1207.5,1258.14,184.7,0
+AGPU.US,D,20191113,000000,1263,1263,1173,1177.5,73.2266,0
+AGPU.US,D,20191114,000000,1185,1404,1185,1224,158.306,0
+AGPU.US,D,20191115,000000,1320,1320,1134,1153.5,139.676,0
+AGPU.US,D,20191118,000000,1200,1200,1014.87,1170,78.7366,0
+AGPU.US,D,20191119,000000,1191,1236.69,1014,1110,98.34,0
+AGPU.US,D,20191120,000000,1136.52,1173,1131,1140,97.6133,0
+AGPU.US,D,20191121,000000,1140,1150.23,1059,1059,45.51,0
+AGPU.US,D,20191122,000000,1065,1114.8,958.8,1036.02,114.813,0
+AGPU.US,D,20191125,000000,1078.14,1094.79,960,984,125.916,0
+AGPU.US,D,20191126,000000,995.85,1038,930,939,91.98,0
+AGPU.US,D,20191127,000000,1001.76,1001.76,921,945,65.82,0
+AGPU.US,D,20191129,000000,981,981,912,927,22.4166,0
+AGPU.US,D,20191202,000000,894,916.35,867,868.5,128.906,0
+AGPU.US,D,20191203,000000,867,879,777.24,805.05,74.7766,0
+AGPU.US,D,20191204,000000,780.03,900,705,846,269.613,0
+AGPU.US,D,20191205,000000,897,1029.87,855,900,588.696,0
+AGPU.US,D,20191206,000000,978,1023.6,900,903,160.043,0
+AGPU.US,D,20191209,000000,945,945,900,900,80.18,0
+AGPU.US,D,20191210,000000,900,912,882,896.1,81.06,0
+AGPU.US,D,20191211,000000,867,885,810,855,231.74,0
+AGPU.US,D,20191212,000000,882,882,810,816,155.61,0
+AGPU.US,D,20191213,000000,874.23,918,855,862.83,50.1633,0
+AGPU.US,D,20191216,000000,858,933,858,915,178.65,0
+AGPU.US,D,20191217,000000,904.5,904.5,843,861,39.1066,0
+AGPU.US,D,20191218,000000,873,888,840,879,49.24,0
+AGPU.US,D,20191219,000000,846,894,828,831,117.52,0
+AGPU.US,D,20191220,000000,828,858,813,858,111.723,0
+AGPU.US,D,20191223,000000,838.17,870.75,831,870,53.5533,0
+AGPU.US,D,20191224,000000,853.35,870,853.35,861,42.33,0
+AGPU.US,D,20191226,000000,861,861,825,828,50.7566,0
+AGPU.US,D,20191227,000000,853.56,858,810,810,108.713,0
+AGPU.US,D,20191230,000000,816,825,780,810,68.4966,0
+AGPU.US,D,20191231,000000,810,870,783,783,223.036,0
+AGPU.US,D,20200102,000000,825.99,843,738,758.73,76.54,0
+AGPU.US,D,20200103,000000,792,816.9,690,699,46.3966,0
+AGPU.US,D,20200106,000000,699,762,687,750,128.953,0
+AGPU.US,D,20200107,000000,750,810,750,801,179.303,0
+AGPU.US,D,20200108,000000,801,828,699,726,147.196,0
+AGPU.US,D,20200109,000000,765,810,726,726,140.806,0
+AGPU.US,D,20200110,000000,750,771,750,756,105.956,0
+AGPU.US,D,20200113,000000,744,782.25,708,748.5,56.6466,0
+AGPU.US,D,20200114,000000,753,849,753,829.89,59.4833,0
+AGPU.US,D,20200115,000000,816,942,813,915,183.1,0
+AGPU.US,D,20200116,000000,954,1020,858,975.03,294.466,0
+AGPU.US,D,20200117,000000,990,1184.97,990,1044,420.523,0
+AGPU.US,D,20200121,000000,1014,1029.54,901.98,958.5,127.55,0
+AGPU.US,D,20200122,000000,963,963,900,900,23.9633,0
+AGPU.US,D,20200123,000000,870.72,885,777.51,816,226.783,0
+AGPU.US,D,20200124,000000,852,1146,825,852,903.326,0
+AGPU.US,D,20200127,000000,852,891.72,798,798,253.966,0
+AGPU.US,D,20200128,000000,798,870,756,780,140.456,0
+AGPU.US,D,20200129,000000,780,780,750,759,67.4966,0
+AGPU.US,D,20200130,000000,778.86,795,768.03,780,96.21,0
+AGPU.US,D,20200131,000000,788.82,795,727.5,735,105.966,0
+AGPU.US,D,20200203,000000,801.06,801.06,723,729,39.3133,0
+AGPU.US,D,20200204,000000,721.68,816,720,816,74.7766,0
+AGPU.US,D,20200205,000000,870,1590,789,914.22,15534.4,0
+AGPU.US,D,20200206,000000,1074,1074,764.97,789,1916.82,0
+AGPU.US,D,20200207,000000,780,795,717,723,778.516,0
+AGPU.US,D,20200210,000000,720,849.51,693.27,813,559.313,0
+AGPU.US,D,20200211,000000,792,810.3,723,762,390.81,0
+AGPU.US,D,20200212,000000,750,807,738,738,234.076,0
+AGPU.US,D,20200213,000000,738,780,705,720,380.21,0
+AGPU.US,D,20200214,000000,736.56,747,708,708,186.906,0
+AGPU.US,D,20200218,000000,747,765,720,726,168.746,0
+AGPU.US,D,20200219,000000,732,737.37,696,702,169.393,0
+AGPU.US,D,20200220,000000,690,730.53,660,678,215.78,0
+AGPU.US,D,20200221,000000,684.33,684.33,635.7,654,242.02,0
+AGPU.US,D,20200224,000000,666.84,788.58,648,705,307.54,0
+AGPU.US,D,20200225,000000,698.82,712.5,621,660,174.42,0
+AGPU.US,D,20200226,000000,626.25,660,626.25,654,77.9666,0
+AGPU.US,D,20200227,000000,639,643.68,618.66,621,84.18,0
+AGPU.US,D,20200228,000000,621,630,588,588,84.41,0
+AGPU.US,D,20200302,000000,645,1017,612,666,2514.06,0
+AGPU.US,D,20200303,000000,666,711,616.5,705,233.75,0
+AGPU.US,D,20200304,000000,705,735,660,684,138.16,0
+AGPU.US,D,20200305,000000,672,882,622.08,699,1827.58,0
+AGPU.US,D,20200306,000000,692.07,780,648,747,640.976,0
+AGPU.US,D,20200309,000000,678,750,585,660,1440.93,0
+AGPU.US,D,20200310,000000,660,716.97,600,629.97,712.84,0
+AGPU.US,D,20200311,000000,630,666,579.3,642,403.633,0
+AGPU.US,D,20200312,000000,960,1326,660,684,54124.5,0
+AGPU.US,D,20200313,000000,657,657,489,558,3195.46,0
+AGPU.US,D,20200316,000000,492,504,420.03,462,1179.67,0
+AGPU.US,D,20200317,000000,420,495,408,456,1184,0
+AGPU.US,D,20200318,000000,453,453,375,412.5,521.713,0
+AGPU.US,D,20200319,000000,420,465,390,441,798.593,0
+AGPU.US,D,20200320,000000,435,447.78,400.32,414,379.636,0
+AGPU.US,D,20200323,000000,423,432,375,411,347.46,0
+AGPU.US,D,20200324,000000,405,441,390,430.5,319.38,0
+AGPU.US,D,20200325,000000,483,525,444,462,932.833,0
+AGPU.US,D,20200326,000000,444,480,438,441,408.98,0
+AGPU.US,D,20200327,000000,414,459,411,444,219.186,0
+AGPU.US,D,20200330,000000,444,657,420,546,6843.33,0
+AGPU.US,D,20200331,000000,510,573,420,472.59,1404.68,0
+AGPU.US,D,20200401,000000,441,463.5,399,420,807.92,0
+AGPU.US,D,20200402,000000,423,441.63,384,423,838.116,0
+AGPU.US,D,20200403,000000,405,425.88,390,393,453.92,0
+AGPU.US,D,20200406,000000,396,429,396,417,400.186,0
+AGPU.US,D,20200407,000000,402,534,390,446.97,4398.86,0
+AGPU.US,D,20200408,000000,435,437.19,399,420,754.493,0
+AGPU.US,D,20200409,000000,420,437.97,396,420,808.523,0
+AGPU.US,D,20200413,000000,411,474,405,471,1705.82,0
+AGPU.US,D,20200414,000000,471,525,414,501,2076.71,0
+AGPU.US,D,20200415,000000,499.5,504,417,441,746.343,0
+AGPU.US,D,20200416,000000,444,459,421.2,456,246.473,0
+AGPU.US,D,20200417,000000,444,453,429,432,500.59,0
+AGPU.US,D,20200420,000000,435,450,420,447,607.273,0
+AGPU.US,D,20200421,000000,447,474,420.03,429,1375.48,0
+AGPU.US,D,20200422,000000,447,454.5,411,414,1088.32,0
+AGPU.US,D,20200423,000000,417,434.97,393,394.5,1357.76,0
+AGPU.US,D,20200424,000000,405,409.5,387,393,1114.89,0
+AGPU.US,D,20200427,000000,396,405,390,393,680.156,0
+AGPU.US,D,20200428,000000,396,450,396,420,3643.07,0
+AGPU.US,D,20200429,000000,423,441,396,411,1112.39,0
+AGPU.US,D,20200430,000000,405,447,396,444,3691.55,0
+AGPU.US,D,20200501,000000,450,483,414,432,4800.78,0
+AGPU.US,D,20200504,000000,423,461.97,416.1,444,1293.43,0
+AGPU.US,D,20200505,000000,438,453.06,426,438,690.203,0
+AGPU.US,D,20200506,000000,570,585,429,450,35441.9,0
+AGPU.US,D,20200507,000000,405,411,384,387,7355.45,0
+AGPU.US,D,20200508,000000,396,408,387,393,3146.44,0
+AGPU.US,D,20200511,000000,399,408,387,399,2767.09,0
+AGPU.US,D,20200512,000000,399,437.19,393,426,9250.01,0
+AGPU.US,D,20200513,000000,438,438,397.5,417,3648.9,0
+AGPU.US,D,20200514,000000,474,474,393,420,12275.5,0
+AGPU.US,D,20200515,000000,408,423,399,411,1915.46,0
+AGPU.US,D,20200518,000000,408,420,399,420,1575.69,0
+AGPU.US,D,20200519,000000,408,480,408,438,8008.77,0
+AGPU.US,D,20200520,000000,447,474,438,465,3101.14,0
+AGPU.US,D,20200521,000000,459,468,441,456,1844.6,0
+AGPU.US,D,20200522,000000,453,465,438,447,1857.52,0
+AGPU.US,D,20200526,000000,462,510,450,498,5225.31,0
+AGPU.US,D,20200527,000000,501,513,450,486,1967.48,0
+AGPU.US,D,20200528,000000,480,485.97,453,453,1389.61,0
+AGPU.US,D,20200529,000000,450,480,450,462,1304.18,0
+AGPU.US,D,20200601,000000,468,496.5,468,480,2214.42,0
+AGPU.US,D,20200602,000000,495,504,463.5,504,4258.53,0
+AGPU.US,D,20200603,000000,510,537,498,510,3046.67,0
+AGPU.US,D,20200604,000000,504,516,471,483,2894.67,0
+AGPU.US,D,20200605,000000,486,531,477,519,2242.12,0
+AGPU.US,D,20200608,000000,531,561,498.03,546,4178.87,0
+AGPU.US,D,20200609,000000,537,576,513,549,2800.82,0
+AGPU.US,D,20200610,000000,561,564,522,534,2097.6,0
+AGPU.US,D,20200611,000000,510,519,480,510,2708.94,0
+AGPU.US,D,20200612,000000,516,525,474,501,1383.3,0
+AGPU.US,D,20200615,000000,501,552.81,498,525,3038.41,0
+AGPU.US,D,20200616,000000,540,540,489,519,2413.9,0
+AGPU.US,D,20200617,000000,513,532.5,486,516,1784.04,0
+AGPU.US,D,20200618,000000,552,624,540,597,12367.7,0
+AGPU.US,D,20200619,000000,576,600,549,567,3803.85,0
+AGPU.US,D,20200622,000000,573,615,561,597,2222.6,0
+AGPU.US,D,20200623,000000,603,615,576,588,2990.94,0
+AGPU.US,D,20200624,000000,573,594.99,525,540,3198.63,0
+AGPU.US,D,20200625,000000,546,576.12,540,558,1124.95,0
+AGPU.US,D,20200626,000000,564,564,528,531,1512.61,0
+AGPU.US,D,20200629,000000,534,543,510,513,1434.34,0
+AGPU.US,D,20200630,000000,513,525,489,492,1925.45,0
+AGPU.US,D,20200701,000000,489,494.04,459,462,3525.87,0
+AGPU.US,D,20200702,000000,456,470.97,427.5,438,3224.51,0
+AGPU.US,D,20200706,000000,441,468,435,441,1279.49,0
+AGPU.US,D,20200707,000000,456,492,441,468,5954.64,0
+AGPU.US,D,20200708,000000,471,471,447,458.7,1449.15,0
+AGPU.US,D,20200709,000000,468,471,435,447,1453.48,0
+AGPU.US,D,20200710,000000,441,450,424.5,438,1236.65,0
+AGPU.US,D,20200713,000000,444,444,426,432,1282.15,0
+AGPU.US,D,20200714,000000,450,456,426,432,3447.67,0
+AGPU.US,D,20200715,000000,432,445.5,426,435,1290.22,0
+AGPU.US,D,20200716,000000,432,486,423,468,3577.25,0
+AGPU.US,D,20200717,000000,473.28,480,453,468,1845.11,0
+AGPU.US,D,20200720,000000,462,540,453,519,11724.2,0
+AGPU.US,D,20200721,000000,516,555,471,522,8186.45,0
+AGPU.US,D,20200722,000000,531,555,485.22,519,3894.67,0
+AGPU.US,D,20200723,000000,516,525,465,492,2928.68,0
+AGPU.US,D,20200724,000000,486,570,474.03,501,7005.36,0
+AGPU.US,D,20200727,000000,513,549,495,525,4516.26,0
+AGPU.US,D,20200728,000000,522,522,486,492,3185,0
+AGPU.US,D,20200729,000000,480,507,471,474,3509.62,0
+AGPU.US,D,20200730,000000,465,474,447,459,2631.83,0
+AGPU.US,D,20200731,000000,483,495,465,486,3180.85,0
+AGPU.US,D,20200803,000000,483,485.97,462.03,468,2313.72,0
+AGPU.US,D,20200804,000000,471,537,468,501,7706.02,0
+AGPU.US,D,20200805,000000,507,525,498,507,3970.17,0
+AGPU.US,D,20200806,000000,507,507,492,495,1923.57,0
+AGPU.US,D,20200807,000000,492,519,492,516,3131.68,0
+AGPU.US,D,20200810,000000,522,525,504,510,2008.85,0
+AGPU.US,D,20200811,000000,459,480,450,471,6346.81,0
+AGPU.US,D,20200812,000000,465,466.5,438,447,1890.39,0
+AGPU.US,D,20200813,000000,447,447,405,426,3910.74,0
+AGPU.US,D,20200814,000000,390,422.7,390,405,3445.92,0
+AGPU.US,D,20200817,000000,405,405,390,390,1527.9,0
+AGPU.US,D,20200818,000000,402,426,345,372,10006.7,0
+AGPU.US,D,20200819,000000,363,371.07,351,351,2296.93,0
+AGPU.US,D,20200820,000000,351,363,330,339,3757.05,0
+AGPU.US,D,20200821,000000,336,345,333,339,1326.72,0
+AGPU.US,D,20200824,000000,339,345,330,345,1582.96,0
+AGPU.US,D,20200825,000000,342,357,339,354,1759.7,0
+AGPU.US,D,20200826,000000,354,359.04,345,351,1002.66,0
+AGPU.US,D,20200827,000000,345,350.55,336,345,814.666,0
+AGPU.US,D,20200828,000000,345,350.58,333,339,426.913,0
+AGPU.US,D,20200831,000000,336,336,315,324,1141.49,0
+AGPU.US,D,20200901,000000,321,321,252,278.4,6302.81,0
+AGPU.US,D,20200902,000000,276,288,264,278.88,1574.03,0
+AGPU.US,D,20200903,000000,276,276,258.54,267,1562.33,0
+AGPU.US,D,20200904,000000,265.5,278.76,243.03,261.9,1251.61,0
+AGPU.US,D,20200908,000000,255,266.97,246.33,262.62,643.73,0
+AGPU.US,D,20200909,000000,266.97,269.97,255,255,609.14,0
+AGPU.US,D,20200910,000000,255,270,249.625,261,869.173,0
+AGPU.US,D,20200911,000000,261.15,267,252,253.5,514.266,0
+AGPU.US,D,20200914,000000,252,263.7,243,253.5,938.433,0
+AGPU.US,D,20200915,000000,257.76,266.97,247.71,258,920.76,0
+AGPU.US,D,20200916,000000,258.57,293.16,256.17,268.5,2038.12,0
+AGPU.US,D,20200917,000000,265.98,290.76,265.98,267.48,2103.48,0
+AGPU.US,D,20200918,000000,269.43,273,258,258,862.456,0
+AGPU.US,D,20200921,000000,258,266.85,252,256.5,1194.13,0
+AGPU.US,D,20200922,000000,256.44,260.97,252.03,253.71,8248.73,0
+AGPU.US,D,20200923,000000,318,345,274.71,295.98,120255,0
+AGPU.US,D,20200924,000000,252,312,249,281.28,14602.1,0
+AGPU.US,D,20200925,000000,261,273,256.68,256.8,2716.68,0
+AGPU.US,D,20200928,000000,259.14,261,243.15,248.76,2491.04,0
+AGPU.US,D,20200929,000000,251.49,255,244.5,248.31,1291.32,0
+AGPU.US,D,20200930,000000,249,253.41,243.03,244.23,1098.63,0
+AGPU.US,D,20201001,000000,237,244.2,237,242.91,1393.83,0
+AGPU.US,D,20201002,000000,222,238.8,219.15,229.71,1456.46,0
+AGPU.US,D,20201005,000000,232.5,239.97,225.09,226.53,1180.36,0
+AGPU.US,D,20201006,000000,237,242.91,228,234,1508.64,0
+AGPU.US,D,20201007,000000,234,239.7,231,236.94,1160.96,0
+AGPU.US,D,20201008,000000,234.9,239.73,234,237.18,738.13,0
+AGPU.US,D,20201009,000000,240.03,251.04,240,243,1998.6,0
+AGPU.US,D,20201012,000000,243.09,247.41,237.6,240.6,969.546,0
+AGPU.US,D,20201013,000000,241.5,243.51,230.13,231.96,1167.62,0
+AGPU.US,D,20201014,000000,239.16,245.7,231.12,238.17,790.77,0
+AGPU.US,D,20201015,000000,234.33,238.2,227.31,232.8,742.4,0
+AGPU.US,D,20201016,000000,233.28,237,231,236.25,252.46,0
+AGPU.US,D,20201019,000000,236.25,239.97,225.93,231,434.923,0
+AGPU.US,D,20201020,000000,231,233.97,225.6,228.87,512.53,0
+AGPU.US,D,20201021,000000,228,251.28,221.97,246,2314.9,0
+AGPU.US,D,20201022,000000,245.67,255,240.3,251.1,2431.52,0
+AGPU.US,D,20201023,000000,251.4,266.67,249.15,258,2552.02,0
+AGPU.US,D,20201026,000000,258.75,258.75,234,241.32,1808.09,0
+AGPU.US,D,20201027,000000,243,246,231,236.25,1043.56,0
+AGPU.US,D,20201028,000000,231,232.5,213,215.46,1529,0
+AGPU.US,D,20201029,000000,216,224.22,206.61,215.7,906.606,0
+AGPU.US,D,20201030,000000,211.74,216,201,205.8,920.533,0
+AGPU.US,D,20201102,000000,204.63,216,201.69,209.97,820.176,0
+AGPU.US,D,20201103,000000,208.53,216,208.53,215.7,366.94,0
+AGPU.US,D,20201104,000000,217.2,221.7,204.03,209.46,940.173,0
+AGPU.US,D,20201105,000000,206.4,208.2,189,203.97,1358.84,0
+AGPU.US,D,20201106,000000,202.47,203.58,189,198.03,845.04,0
+AGPU.US,D,20201109,000000,204,209.97,195.3,198.45,585.87,0
+AGPU.US,D,20201110,000000,198,207,198,204.21,191.84,0
+AGPU.US,D,20201111,000000,208.8,216,201.81,204.09,1014.18,0
+AGPU.US,D,20201112,000000,207,214.23,204.09,206.67,405.52,0
+AGPU.US,D,20201113,000000,207,210,198.09,209.37,815.746,0
+AGPU.US,D,20201116,000000,207,216,204,204,499.466,0
+AGPU.US,D,20201117,000000,204,206.25,196.5,199.11,588.61,0
+AGPU.US,D,20201118,000000,200.04,207.72,199.53,205.5,426.053,0
+AGPU.US,D,20201119,000000,210,210,201.03,202.98,352.163,0
+AGPU.US,D,20201120,000000,198,209.97,195.6,205.5,995.263,0
+AGPU.US,D,20201123,000000,207.54,215.1,202.59,208.5,1317.34,0
+AGPU.US,D,20201124,000000,210.48,215.94,204,204.765,1017.11,0
+AGPU.US,D,20201125,000000,207.15,222,207.15,214.44,1031.09,0
+AGPU.US,D,20201127,000000,217.5,231,213,222,1361.08,0
+AGPU.US,D,20201130,000000,219,225,207.3,210.66,2119.54,0
+AGPU.US,D,20201201,000000,216.03,252,213,221.07,8177.2,0
+AGPU.US,D,20201202,000000,233.1,234,216.06,222,2496.6,0
+AGPU.US,D,20201203,000000,223.89,225,210,216.81,1423.74,0
+AGPU.US,D,20201204,000000,222,229.5,216,225,3025.05,0
+AGPU.US,D,20201207,000000,229.2,229.2,213,215.97,2020.62,0
+AGPU.US,D,20201208,000000,214.5,214.5,203.58,209.13,1738.57,0
+AGPU.US,D,20201209,000000,210,254.67,195.69,227.19,13877.8,0
+AGPU.US,D,20201210,000000,226.38,233.4,213.45,221.37,4246.62,0
+AGPU.US,D,20201211,000000,218.4,222.48,213.3,221.1,1437.38,0
+AGPU.US,D,20201214,000000,216.42,221.07,214.5,217.5,777.28,0
+AGPU.US,D,20201215,000000,219,220.26,205.23,210.33,1622.27,0
+AGPU.US,D,20201216,000000,210.3,220.53,206.1,210.3,1286.01,0
+AGPU.US,D,20201217,000000,210,217.71,207.81,208.5,1480.64,0
+AGPU.US,D,20201218,000000,208.95,215.61,208.56,208.56,1257.3,0
+AGPU.US,D,20201221,000000,204.3,209.73,201.6,202.5,1361.4,0
+AGPU.US,D,20201222,000000,204.48,205.68,195,198.03,1371.74,0
+AGPU.US,D,20201223,000000,200.67,276,198,230.7,39409.7,0
+AGPU.US,D,20201224,000000,233.61,243,202.5,212.97,5098.3,0
+AGPU.US,D,20201228,000000,213,221.19,204.3,208.83,3063.94,0
+AGPU.US,D,20201229,000000,207.6,210,198.3,205.476,3710.62,0
+AGPU.US,D,20201230,000000,198,211.77,198,209.07,2778.77,0
+AGPU.US,D,20201231,000000,220.38,247.5,212.64,219.72,9633.77,0
+AGPU.US,D,20210104,000000,216,229.8,213,216,3465.53,0
+AGPU.US,D,20210105,000000,225,259.5,224.19,254.97,13941.8,0
+AGPU.US,D,20210106,000000,258.03,267,231.03,238.5,10303,0
+AGPU.US,D,20210107,000000,252,257.97,230.67,239.52,8534.74,0
+AGPU.US,D,20210108,000000,218.97,238.77,213,237,19584.5,0
+AGPU.US,D,20210111,000000,240.78,270,232.17,269.97,10708.9,0
+AGPU.US,D,20210112,000000,260.1,339,259.2,275.94,25496.7,0
+AGPU.US,D,20210113,000000,294,294,260.4,270.84,6781.75,0
+AGPU.US,D,20210114,000000,274.74,282,255.06,278.58,7734.36,0
+AGPU.US,D,20210115,000000,279,303,273,300,8790.38,0
+AGPU.US,D,20210119,000000,290.91,345,276.27,312,25122.6,0
+AGPU.US,D,20210120,000000,342,372,315,372,27214.2,0
+AGPU.US,D,20210121,000000,412.5,474,363,411,42765.4,0
+AGPU.US,D,20210122,000000,367.5,417,348,408,29082.7,0
+AGPU.US,D,20210125,000000,435,435,375,408,19145.5,0
+AGPU.US,D,20210126,000000,417,423,390,399,12118.8,0
+AGPU.US,D,20210127,000000,369.3,383.97,333,351,14496.2,0
+AGPU.US,D,20210128,000000,360,378,333,354,10540,0
+AGPU.US,D,20210129,000000,345,348,312,312,11856.9,0
+AGPU.US,D,20210201,000000,336,360,327,354,8858.35,0
+AGPU.US,D,20210202,000000,354,396,339,369,18051.7,0
+AGPU.US,D,20210203,000000,378,384,366,369,5542.25,0
+AGPU.US,D,20210204,000000,384,432,372,420,15069.9,0
+AGPU.US,D,20210205,000000,450,453.81,390,399,17515.7,0
+AGPU.US,D,20210208,000000,425.25,504,414,477,30319.2,0
+AGPU.US,D,20210209,000000,504,507,456,495,15639.9,0
+AGPU.US,D,20210210,000000,513,645,477,558,48520.7,0
+AGPU.US,D,20210211,000000,528,573,495,555,33652.7,0
+AGPU.US,D,20210212,000000,549,552,525,549,8931.6,0
+AGPU.US,D,20210216,000000,549,555,483,492,21657.7,0
+AGPU.US,D,20210217,000000,537,690,483,660,67228,0
+AGPU.US,D,20210218,000000,576,660,559.14,579,41675.6,0
+AGPU.US,D,20210219,000000,585,618,540,546,22732.3,0
+AGPU.US,D,20210222,000000,534,555,498,498,12931.4,0
+AGPU.US,D,20210223,000000,426,473.67,393,447,18824.1,0
+AGPU.US,D,20210224,000000,468,486,450,471,10384.6,0
+AGPU.US,D,20210225,000000,510,519,426,441,16156.2,0
+AGPU.US,D,20210226,000000,441,459,399,441,10225.4,0
+AGPU.US,D,20210301,000000,453,492,453,480,8036.74,0
+AGPU.US,D,20210302,000000,498,531,468,528,18158.4,0
+AGPU.US,D,20210303,000000,516,531,450,462,12811,0
+AGPU.US,D,20210304,000000,443.19,447,363,375,16338.6,0
+AGPU.US,D,20210305,000000,396,402,280.8,366,27919.9,0
+AGPU.US,D,20210308,000000,378,438,360,411,15075.8,0
+AGPU.US,D,20210309,000000,405,477,402,465,11569.6,0
+AGPU.US,D,20210310,000000,465,501,444,495,11115.9,0
+AGPU.US,D,20210311,000000,510,552,483.54,525,12800.4,0
+AGPU.US,D,20210312,000000,492,531,492,501,5292.58,0
+AGPU.US,D,20210315,000000,501,510,456,486,10152.7,0
+AGPU.US,D,20210316,000000,453,479.97,444,447,6876.52,0
+AGPU.US,D,20210317,000000,450,480,426,465,4253.06,0
+AGPU.US,D,20210318,000000,456,477,435,438,3158.07,0
+AGPU.US,D,20210319,000000,438,468,417,435,5843.54,0
+AGPU.US,D,20210322,000000,453,461.43,426,426,3114.43,0
+AGPU.US,D,20210323,000000,444,444,396,399,9576.47,0
+AGPU.US,D,20210324,000000,420,420,354,366,9919.14,0
+AGPU.US,D,20210325,000000,336,381,336,369,8101.69,0
+AGPU.US,D,20210326,000000,375,387,348,363,3822.39,0
+AGPU.US,D,20210329,000000,372,375,327,330,7328.71,0
+AGPU.US,D,20210330,000000,327,345,312,336,4718.38,0
+AGPU.US,D,20210331,000000,345,363,345,363,4048.98,0
+AGPU.US,D,20210401,000000,375,444,345,441,12973.7,0
+AGPU.US,D,20210405,000000,420,435,375,420,12356.3,0
+AGPU.US,D,20210406,000000,429,432,396,405,5630.63,0
+AGPU.US,D,20210407,000000,405,411,363,369,7437.87,0
+AGPU.US,D,20210408,000000,372,432,354,423,23128.9,0
+AGPU.US,D,20210409,000000,462,476.97,420,447,42552.7,0
+AGPU.US,D,20210412,000000,459,459,369,393,22374.6,0
+AGPU.US,D,20210413,000000,393,399,375,390,7131.73,0
+AGPU.US,D,20210414,000000,387,390,348,354,15450.2,0
+AGPU.US,D,20210415,000000,357,369,336,339,9237.51,0
+AGPU.US,D,20210416,000000,345,345.51,306,324,13479.8,0
+AGPU.US,D,20210419,000000,309,321,288.42,315,10044.5,0
+AGPU.US,D,20210420,000000,309,312,278.25,286.17,12883.8,0
+AGPU.US,D,20210421,000000,289.38,330,288,327,13840.2,0
+AGPU.US,D,20210422,000000,339.51,345,306,324,9881.61,0
+AGPU.US,D,20210423,000000,321,336,306,324,7824.88,0
+AGPU.US,D,20210426,000000,318,351,315,351,6100.53,0
+AGPU.US,D,20210427,000000,342,347.61,318,333,4667.87,0
+AGPU.US,D,20210428,000000,324,342,321,342,5002.68,0
+AGPU.US,D,20210429,000000,339,345,324,336,3203.26,0
+AGPU.US,D,20210430,000000,330,336,324,330,2832.78,0
+AGPU.US,D,20210503,000000,330,330.6,315,324,3836.87,0
+AGPU.US,D,20210504,000000,318,327,303,324,3240.13,0
+AGPU.US,D,20210505,000000,324,328.95,310.5,318,1902.58,0
+AGPU.US,D,20210506,000000,321,321,300,306,3786.12,0
+AGPU.US,D,20210507,000000,303,315,300,306,1985.04,0
+AGPU.US,D,20210510,000000,300,303,288,291,4661.29,0
+AGPU.US,D,20210511,000000,272.04,298.92,269.97,286.62,3838.1,0
+AGPU.US,D,20210512,000000,273,291,259.2,263.94,10482.4,0
+AGPU.US,D,20210513,000000,270,281.73,237,252.09,12263.6,0
+AGPU.US,D,20210514,000000,257.88,269.94,255,260.58,3816.9,0
+AGPU.US,D,20210517,000000,261,263.997,243,254.7,4072.53,0
+AGPU.US,D,20210518,000000,263.46,327,253.56,321,11565.7,0
+AGPU.US,D,20210519,000000,303,312,282.06,297.27,4828.27,0
+AGPU.US,D,20210520,000000,294,327,294,327,6143.09,0
+AGPU.US,D,20210521,000000,315,342,306,342,7408.1,0
+AGPU.US,D,20210524,000000,345,345,318,327,3011.31,0
+AGPU.US,D,20210525,000000,330,330,315,315,2490.15,0
+AGPU.US,D,20210526,000000,315,327,306,321,2369.59,0
+AGPU.US,D,20210527,000000,324,342,315,342,3404.52,0
+AGPU.US,D,20210528,000000,342,357,339,354,2679.18,0
+AGPU.US,D,20210601,000000,348,399,345,375,5197.9,0
+AGPU.US,D,20210602,000000,390,420,378,417,6946.86,0
+AGPU.US,D,20210603,000000,411,435,399,420,7489.37,0
+AGPU.US,D,20210604,000000,423,465,405,465,9784.27,0
+AGPU.US,D,20210607,000000,483,492,459,474,9263.17,0
+AGPU.US,D,20210608,000000,483,483,432,465,8075.59,0
+AGPU.US,D,20210609,000000,474,474,447,462,5537.98,0
+AGPU.US,D,20210610,000000,474,474,423,453,4694.95,0
+AGPU.US,D,20210611,000000,450,456,375,375,15076.2,0
+AGPU.US,D,20210614,000000,384,387,327,333,42040.7,0
+AGPU.US,D,20210615,000000,336,338.55,297,309,17670.5,0
+AGPU.US,D,20210616,000000,324,342,324,336,14022.8,0
+AGPU.US,D,20210617,000000,298.14,306,294,303,50174.3,0
+AGPU.US,D,20210618,000000,306,309,293.73,303,11833.1,0
+AGPU.US,D,20210621,000000,303,306,280.5,306,9703.05,0
+AGPU.US,D,20210622,000000,297.3,309,294.15,309,7077.67,0
+AGPU.US,D,20210623,000000,312,321,303,309,7059.09,0
+AGPU.US,D,20210624,000000,312,330,300,327,8430.25,0
+AGPU.US,D,20210625,000000,315,327,312,327,3927.83,0
+AGPU.US,D,20210628,000000,324,327,318,327,3358.41,0
+AGPU.US,D,20210629,000000,327,327,300,312,7951.5,0
+AGPU.US,D,20210630,000000,360,420,339,393,80448.1,0
+AGPU.US,D,20210701,000000,417,420,357,387,39083.4,0
+AGPU.US,D,20210702,000000,378,381,348,363,14295.4,0
+AGPU.US,D,20210706,000000,354,366,348,354,6772.82,0
+AGPU.US,D,20210707,000000,357,362.37,330,345,9701.19,0
+AGPU.US,D,20210708,000000,330,354,320.97,354,5594.9,0
+AGPU.US,D,20210709,000000,363,381,351,357,7621.62,0
+AGPU.US,D,20210712,000000,366,366,339.99,351,4925.22,0
+AGPU.US,D,20210713,000000,345,348,336,339,4150.59,0
+AGPU.US,D,20210714,000000,351,351,327,336,6107.85,0
+AGPU.US,D,20210715,000000,345,384,327,360,8436.71,0
+AGPU.US,D,20210716,000000,360,360,338.97,345,4460.96,0
+AGPU.US,D,20210719,000000,336,345,327,345,4287.24,0
+AGPU.US,D,20210720,000000,339,357,332.97,342,6400.23,0
+AGPU.US,D,20210721,000000,348.81,372,348,369,10582.1,0
+AGPU.US,D,20210722,000000,372,375,351,369,6985.75,0
+AGPU.US,D,20210723,000000,363,363,345,354,5679.68,0
+AGPU.US,D,20210726,000000,360,360,345,351,4959.19,0
+AGPU.US,D,20210727,000000,354,354,339,345,2633.74,0
+AGPU.US,D,20210728,000000,345,355.5,342,354,1646.27,0
+AGPU.US,D,20210729,000000,354,360,345,348,3373.42,0
+AGPU.US,D,20210730,000000,348,351,339,339,2359.97,0
+AGPU.US,D,20210802,000000,342,348,339,342,2164.08,0
+AGPU.US,D,20210803,000000,345.3,351,333,339,4481.92,0
+AGPU.US,D,20210804,000000,336.54,339,315,327,5864.28,0
+AGPU.US,D,20210805,000000,327,330,324,330,1463.09,0
+AGPU.US,D,20210806,000000,330,330,321,321,2262.11,0
+AGPU.US,D,20210809,000000,321,333,321,330,2219.59,0
+AGPU.US,D,20210810,000000,333,336,330,330,1551.16,0
+AGPU.US,D,20210811,000000,321,323.4,285,306,14642.3,0
+AGPU.US,D,20210812,000000,309,324,306,309,2766.34,0
+AGPU.US,D,20210813,000000,315,315,300,309,2924.62,0
+AGPU.US,D,20210816,000000,309.69,315,285,315,5971.93,0
+AGPU.US,D,20210817,000000,306,315,294.9,306,2337.33,0
+AGPU.US,D,20210818,000000,309,330,295.59,324,4304.67,0
+AGPU.US,D,20210819,000000,324,324,295.53,300,2867.84,0
+AGPU.US,D,20210820,000000,306,309,299.1,306,4342.67,0
+AGPU.US,D,20210823,000000,309,315,303,309,2167.3,0
+AGPU.US,D,20210824,000000,312,333,309,333,5255.33,0
+AGPU.US,D,20210825,000000,326.28,333,318.03,330,2213.66,0
+AGPU.US,D,20210826,000000,333,336,312,333,4695.7,0
+AGPU.US,D,20210827,000000,330,333,318,327,5020.12,0
+AGPU.US,D,20210830,000000,324,327,311.73,321,3708.06,0
+AGPU.US,D,20210831,000000,318,327,315,321,2420.25,0
+AGPU.US,D,20210901,000000,327,330,321,324,1946.94,0
+AGPU.US,D,20210902,000000,327,336,324,336,6547.42,0
+AGPU.US,D,20210903,000000,333,339,322.5,327,7919.62,0
+AGPU.US,D,20210907,000000,324,327,318,321,1824.59,0
+AGPU.US,D,20210908,000000,321,321,309,312,2002.83,0
+AGPU.US,D,20210909,000000,309,312,303,303,2664.16,0
+AGPU.US,D,20210910,000000,305.61,309,303,306,1971.76,0
+AGPU.US,D,20210913,000000,303,315,300,312,2901.4,0
+AGPU.US,D,20210914,000000,306,312,294.9,297.42,2423.89,0
+AGPU.US,D,20210915,000000,303,303,285.36,295.56,4153.41,0
+AGPU.US,D,20210916,000000,292.68,312,291,303,3051.87,0
+AGPU.US,D,20210917,000000,299.64,309,294,303,2633.24,0
+AGPU.US,D,20210920,000000,290.82,306,288,288,3017.24,0
+AGPU.US,D,20210921,000000,291,300,291,291,7833.55,0
+AGPU.US,D,20210922,000000,345,354,324,339,65612.6,0
+AGPU.US,D,20210923,000000,330,366,321,357,19944.6,0
+AGPU.US,D,20210924,000000,369,396,357,375,24164.6,0
+AGPU.US,D,20210927,000000,383.16,399,375,396,11544.9,0
+AGPU.US,D,20210928,000000,399,399,375,393,8131.48,0
+AGPU.US,D,20210929,000000,399,411,375,387,11122.8,0
+AGPU.US,D,20210930,000000,384,405,378.18,399,5712.98,0
+AGPU.US,D,20211001,000000,399,435,387,435,11768.5,0
+AGPU.US,D,20211004,000000,439.86,439.86,384,396,9828.42,0
+AGPU.US,D,20211005,000000,405,416.97,294.72,390,46655.8,0
+AGPU.US,D,20211006,000000,390,390,357,375,6495.94,0
+AGPU.US,D,20211007,000000,366,370.83,339,345,6591.39,0
+AGPU.US,D,20211008,000000,339,354,339,354,2847.53,0
+AGPU.US,D,20211011,000000,348,365.76,348,351,2920.44,0
+AGPU.US,D,20211012,000000,348.45,351,342,348,2238.76,0
+AGPU.US,D,20211013,000000,357,363,345,354,2492.7,0
+AGPU.US,D,20211014,000000,354,360,351,357,2245.72,0
+AGPU.US,D,20211015,000000,360,372,354,363,2381.53,0
+AGPU.US,D,20211018,000000,360,363,354,357,1446.94,0
+AGPU.US,D,20211019,000000,357,390,354,384,5481.16,0
+AGPU.US,D,20211020,000000,378,384,360,372,4026.29,0
+AGPU.US,D,20211021,000000,372,381,369.03,381,3046.63,0
+AGPU.US,D,20211022,000000,366,378,354,375,5165.33,0
+AGPU.US,D,20211025,000000,363,378,357,369,3207.28,0
+AGPU.US,D,20211026,000000,363,397.5,363,387,4779.91,0
+AGPU.US,D,20211027,000000,390,392.46,375,378,2628.54,0
+AGPU.US,D,20211028,000000,375,387,375,375,1650.74,0
+AGPU.US,D,20211029,000000,381,381,369,378,1272.95,0
+AGPU.US,D,20211101,000000,372,387,369,387,3754.57,0
+AGPU.US,D,20211102,000000,381,390,375,384,2536.65,0
+AGPU.US,D,20211103,000000,378,386.7,375,381,2250.42,0
+AGPU.US,D,20211104,000000,384,384,360,372,3631.72,0
+AGPU.US,D,20211105,000000,366,372,350.7,360,2535.38,0
+AGPU.US,D,20211108,000000,357,357,348,354,2067.73,0
+AGPU.US,D,20211109,000000,351,357,336,357,3170.11,0
+AGPU.US,D,20211110,000000,351,354,339,345,2743.81,0
+AGPU.US,D,20211111,000000,342,354,339,339,1552.74,0
+AGPU.US,D,20211112,000000,345,351,336,345,1923.82,0
+AGPU.US,D,20211115,000000,351,351,342,348,1347.35,0
+AGPU.US,D,20211116,000000,342,347.58,321,330,4627.54,0
+AGPU.US,D,20211117,000000,330,333,315,318,3502.77,0
+AGPU.US,D,20211118,000000,318,324,306,321,4468.49,0
+AGPU.US,D,20211119,000000,315,333,315,324,2344.27,0
+AGPU.US,D,20211122,000000,327,329.97,306,321,3289.71,0
+AGPU.US,D,20211123,000000,315,327,300,306,4020.93,0
+AGPU.US,D,20211124,000000,309,327,309,324,1930.03,0
+AGPU.US,D,20211126,000000,312,322.5,306,321,1423.71,0
+AGPU.US,D,20211129,000000,318,327,300,315,4067.16,0
+AGPU.US,D,20211130,000000,306,315,294.433,309,3522.73,0
+AGPU.US,D,20211201,000000,315,327,297,312,6707.3,0
+AGPU.US,D,20211202,000000,302.07,315,300,306,2138.51,0
+AGPU.US,D,20211203,000000,306,311.31,285,291,3726.72,0
+AGPU.US,D,20211206,000000,288,296.97,255,291,5778.77,0
+AGPU.US,D,20211207,000000,297,312,291,303,1789.63,0
+AGPU.US,D,20211208,000000,303,312,300,309,1095.65,0
+AGPU.US,D,20211209,000000,303,315,300,303,988.233,0
+AGPU.US,D,20211210,000000,303,312,300,303,927.85,0
+AGPU.US,D,20211213,000000,300,303,285.09,294,1833.85,0
+AGPU.US,D,20211214,000000,292.56,297,276,285.45,2084.38,0
+AGPU.US,D,20211215,000000,284.4,292.86,270.18,292.86,1432.86,0
+AGPU.US,D,20211216,000000,291,291,276.3,282,1622.57,0
+AGPU.US,D,20211217,000000,279.72,294,273,293.64,1363.46,0
+AGPU.US,D,20211220,000000,293.64,297,282,288,1360.03,0
+AGPU.US,D,20211221,000000,285.75,306,285,303,1256.54,0
+AGPU.US,D,20211222,000000,300,306,300,303,878.39,0
+AGPU.US,D,20211223,000000,306,315,300,303,1022.79,0
+AGPU.US,D,20211227,000000,312,312,294.6,295.2,1032.09,0
+AGPU.US,D,20211228,000000,298.95,300,288.03,298.8,1355.07,0
+AGPU.US,D,20211229,000000,300,302.97,291.3,295.35,1241.81,0
+AGPU.US,D,20211230,000000,294,302.7,291,291,1333.32,0
+AGPU.US,D,20211231,000000,288.15,297,282.3,285.57,1397.2,0
+AGPU.US,D,20220103,000000,288,300,288,296.496,912.07,0
+AGPU.US,D,20220104,000000,297,303,294.42,300,827.25,0
+AGPU.US,D,20220105,000000,295.14,308.97,291,294,934.833,0
+AGPU.US,D,20220106,000000,296.31,297,288,290.46,976.816,0
+AGPU.US,D,20220107,000000,288,297,288,288.54,971.973,0
+AGPU.US,D,20220110,000000,288,290.34,282,286.35,1199.7,0
+AGPU.US,D,20220111,000000,287.97,292.47,286.38,288.51,852.196,0
+AGPU.US,D,20220112,000000,291,296.94,283.38,291,1239.15,0
+AGPU.US,D,20220113,000000,300,306,273,277.5,11484.7,0
+AGPU.US,D,20220114,000000,279,286.17,264.03,267.27,2058.97,0
+AGPU.US,D,20220118,000000,266.67,270,252.39,255,1752.74,0
+AGPU.US,D,20220119,000000,255,279,255,272.97,1707.15,0
+AGPU.US,D,20220120,000000,279,284.91,267.06,269.88,1355.04,0
+AGPU.US,D,20220121,000000,269.88,282,256.44,259.23,1836.13,0
+AGPU.US,D,20220124,000000,255,263.13,231,251.79,3401.8,0
+AGPU.US,D,20220125,000000,251.79,251.79,236.31,238.2,1383.1,0
+AGPU.US,D,20220126,000000,236.79,248.91,234,240,1556.63,0
+AGPU.US,D,20220127,000000,239.52,252,237,242.52,2118.07,0
+AGPU.US,D,20220128,000000,246,249,237,241.35,1226.14,0
+AGPU.US,D,20220131,000000,241.2,266.94,240,264.21,1239.81,0
+AGPU.US,D,20220201,000000,263.7,281.97,255,260.97,860.82,0
+AGPU.US,D,20220202,000000,261,269.94,247.5,252,826.35,0
+AGPU.US,D,20220203,000000,260.76,260.97,246.33,251.97,756.6,0
+AGPU.US,D,20220204,000000,243,258,243,248.22,850.336,0
+AGPU.US,D,20220207,000000,255,258,243.51,244.47,782.366,0
+AGPU.US,D,20220208,000000,246,246,235.17,241.77,1065.53,0
+AGPU.US,D,20220209,000000,241.65,255,237.51,243.12,768.06,0
+AGPU.US,D,20220210,000000,243.15,243.15,225.9,236.04,3938.93,0
+AGPU.US,D,20220211,000000,234,239.16,216,228,2261.99,0
+AGPU.US,D,20220214,000000,229.86,231,219.9,224.7,743.526,0
+AGPU.US,D,20220215,000000,237,237.45,222,234,876.513,0
+AGPU.US,D,20220216,000000,237,237,226.5,234,638.623,0
+AGPU.US,D,20220217,000000,234,234,218.985,225,979.22,0
+AGPU.US,D,20220218,000000,216,227.13,216,219.69,935.063,0
+AGPU.US,D,20220222,000000,216,216,207.96,210.06,1313.76,0
+AGPU.US,D,20220223,000000,210,217.62,210,213.06,799.366,0
+AGPU.US,D,20220224,000000,207,218.7,200.01,215.1,1216.36,0
+AGPU.US,D,20220225,000000,217.05,228,212.55,220.83,693.98,0
+AGPU.US,D,20220228,000000,219,240,219,235.08,1110.77,0
+AGPU.US,D,20220301,000000,237,243,233.73,237,912.323,0
+AGPU.US,D,20220302,000000,244.32,244.32,237.6,242.79,1080,0
+AGPU.US,D,20220303,000000,243,246,234.03,243.33,1060.31,0
+AGPU.US,D,20220304,000000,246,246,236.07,243.09,1053.6,0
+AGPU.US,D,20220307,000000,237,303,237,282,3681.06,0
+AGPU.US,D,20220308,000000,273,288,255,276.24,1480.97,0
+AGPU.US,D,20220309,000000,288.21,288.21,270.06,279,1644.57,0
+AGPU.US,D,20220310,000000,279.6,290.25,273,282,1289.99,0
+AGPU.US,D,20220311,000000,282,282,273.33,278.88,544.896,0
+AGPU.US,D,20220314,000000,278.55,282,264,273,1349.61,0
+AGPU.US,D,20220315,000000,281.97,284.7,276,276,595.66,0
+AGPU.US,D,20220316,000000,281.31,300,278.4,296.97,2202.52,0
+AGPU.US,D,20220317,000000,300,306,286.5,306,1297.23,0
+AGPU.US,D,20220318,000000,306,321,306,321,2424.94,0
+AGPU.US,D,20220321,000000,318,321,312,321,1060.23,0
+AGPU.US,D,20220322,000000,324,327,315,321,814.673,0
+AGPU.US,D,20220323,000000,324,324,306,312,1110.57,0
+AGPU.US,D,20220324,000000,315,324,315,324,1209.05,0
+AGPU.US,D,20220325,000000,330,330,309,315,1190.66,0
+AGPU.US,D,20220328,000000,321,321,297,318,1378.64,0
+AGPU.US,D,20220329,000000,321,321,300,309,994.333,0
+AGPU.US,D,20220330,000000,309,315,303,306,530.746,0
+AGPU.US,D,20220331,000000,306,315,285,293.1,1294.83,0
+AGPU.US,D,20220401,000000,291.78,294,267,279,1737.67,0
+AGPU.US,D,20220404,000000,275.13,295.5,275.13,288.99,647.723,0
+AGPU.US,D,20220405,000000,291,293.85,273,280.5,579.416,0
+AGPU.US,D,20220406,000000,275.61,284.91,267,270.09,691.313,0
+AGPU.US,D,20220407,000000,273,273,261,264.3,619.09,0
+AGPU.US,D,20220408,000000,261,264,240.3,241.08,1646.15,0
+AGPU.US,D,20220411,000000,242.4,242.4,219,229.53,2756.6,0
+AGPU.US,D,20220412,000000,229.5,240.36,228,237.69,714.273,0
+AGPU.US,D,20220413,000000,243,243,228,228.87,780.723,0
+AGPU.US,D,20220414,000000,228.18,234.45,228.18,233.7,208.526,0
+AGPU.US,D,20220418,000000,232.26,233.67,217.5,223.68,1468.27,0
+AGPU.US,D,20220419,000000,222,231,217.5,229.35,572.55,0
+AGPU.US,D,20220420,000000,225,228,215.16,217.2,593.1,0
+AGPU.US,D,20220421,000000,216,222.66,210,220.23,678.4,0
+AGPU.US,D,20220422,000000,219,225,207.03,213.03,827.926,0
+AGPU.US,D,20220425,000000,207,213,205.2,210.87,629.386,0
+AGPU.US,D,20220426,000000,222,225,210,210.6,421.61,0
+AGPU.US,D,20220427,000000,219,219,210,210.12,269.91,0
+AGPU.US,D,20220428,000000,214.56,222,207.36,220.98,632.933,0
+AGPU.US,D,20220429,000000,218.7,225,210,216.9,510.266,0
+AGPU.US,D,20220502,000000,216.9,221.97,212.04,213.03,456.293,0
+AGPU.US,D,20220503,000000,213.84,225,210.75,224.1,474.663,0
+AGPU.US,D,20220504,000000,227.58,240,218.1,240,320.773,0
+AGPU.US,D,20220505,000000,222,237,217.38,218.4,717.3,0
+AGPU.US,D,20220506,000000,216,228,211.35,224.85,331.553,0
+AGPU.US,D,20220509,000000,219,232.29,210.33,226.2,1115.47,0
+AGPU.US,D,20220510,000000,219,230.97,217.2,222,566.85,0
+AGPU.US,D,20220511,000000,219,222,210.03,213.33,680.156,0
+AGPU.US,D,20220512,000000,210,213,180,199.02,1874.8,0
+AGPU.US,D,20220513,000000,198,222,198,209.67,540.606,0
+AGPU.US,D,20220516,000000,120.66,122.73,111.9,113.61,31348.7,0
+AGPU.US,D,20220517,000000,120,122.46,108.3,113.22,8779.15,0
+AGPU.US,D,20220518,000000,108.6,116.55,94.89,100.77,8300.92,0
+AGPU.US,D,20220519,000000,102.09,102.6,91.53,91.53,5138.19,0
+AGPU.US,D,20220520,000000,98.7,98.82,74.58,81,20599.8,0
+AGPU.US,D,20220523,000000,80.7,141,80.4,114,58936.9,0
+AGPU.US,D,20220524,000000,114,119.4,101.25,103.08,10765.8,0
+AGPU.US,D,20220525,000000,108,114,105,108.57,3554.34,0
+AGPU.US,D,20220526,000000,114,114,108.3,109.08,1722.91,0
+AGPU.US,D,20220527,000000,111.03,123.6,109.08,114,2754.64,0
+AGPU.US,D,20220531,000000,113.97,117,109.5,109.95,1754.7,0
+AGPU.US,D,20220601,000000,109.95,112.47,105,106.77,757.956,0
+AGPU.US,D,20220602,000000,108.39,114.9,106.8,114,1646.49,0
+AGPU.US,D,20220603,000000,112.02,144,109.5,138,3977.05,0
+AGPU.US,D,20220606,000000,144,150,123.45,126.45,5915.94,0
+AGPU.US,D,20220607,000000,123.03,133.5,118.5,132.42,2105.21,0
+AGPU.US,D,20220608,000000,131.07,135,121.83,134.7,1192.17,0
+AGPU.US,D,20220609,000000,138,138,123.3,129.45,1060.11,0
+AGPU.US,D,20220610,000000,129,129.45,120.03,120.69,1123.84,0
+AGPU.US,D,20220613,000000,123.84,123.84,111.3,111.93,1116.61,0
+AGPU.US,D,20220614,000000,113.4,118.08,111.3,116.46,696.863,0
+AGPU.US,D,20220615,000000,118.8,125.1,112.53,117.21,1262.77,0
+AGPU.US,D,20220616,000000,123,123,114,118.2,603.946,0
+AGPU.US,D,20220617,000000,122.58,122.97,100.05,100.05,1185.12,0
+AGPU.US,D,20220621,000000,120.63,124.5,117.03,119.13,2914.26,0
+AGPU.US,D,20220622,000000,119.13,128.7,114.33,118.62,897.036,0
+AGPU.US,D,20220623,000000,120,132,120,124.92,1222,0
+AGPU.US,D,20220624,000000,121.17,141.15,121.17,127.11,3467.21,0
+AGPU.US,D,20220627,000000,128.37,135.69,127.8,131.94,1642.39,0
+AGPU.US,D,20220628,000000,138,139.485,127.8,127.83,1627.38,0
+AGPU.US,D,20220629,000000,133.29,133.29,120.3,123.39,821.283,0
+AGPU.US,D,20220630,000000,122.97,127.41,118.77,123.03,813.443,0
+AGPU.US,D,20220701,000000,126,126,119.7,122.55,704.263,0
+AGPU.US,D,20220705,000000,125.97,129,120,123.93,555.043,0
+AGPU.US,D,20220706,000000,128.19,128.19,123.03,123.03,379.03,0
+AGPU.US,D,20220707,000000,126,129,120.33,124.5,653.203,0
+AGPU.US,D,20220708,000000,124.5,132,124.17,125.7,908.273,0
+AGPU.US,D,20220711,000000,126.72,132,121.8,128.07,482.373,0
+AGPU.US,D,20220712,000000,130.89,189.54,123.03,125.88,18488.2,0
+AGPU.US,D,20220713,000000,126,129,123,124.71,928.646,0
+AGPU.US,D,20220714,000000,131.04,131.97,123.45,128.25,722.833,0
+AGPU.US,D,20220715,000000,128.4,131.7,123,126,610.513,0
+AGPU.US,D,20220718,000000,123,134.82,123,125.91,632.843,0
+AGPU.US,D,20220719,000000,125.7,131.67,124.713,125.31,470.296,0
+AGPU.US,D,20220720,000000,127.5,134.1,126,129.87,472.986,0
+AGPU.US,D,20220721,000000,132,134.4,126.3,133.2,437.636,0
+AGPU.US,D,20220722,000000,134.79,134.79,120.18,123.63,1144.26,0
+AGPU.US,D,20220725,000000,121.2,126.18,120,123.36,383.463,0
+AGPU.US,D,20220726,000000,123,128.7,115.5,120,614.296,0
+AGPU.US,D,20220727,000000,120,125.19,117,121.77,933.253,0
+AGPU.US,D,20220728,000000,120.3,124.5,120.3,120.3,527.626,0
+AGPU.US,D,20220729,000000,120.33,128.7,120.33,123.12,410.786,0
+AGPU.US,D,20220801,000000,124.5,126.6,117.03,126.6,788.77,0
+AGPU.US,D,20220802,000000,123,132,123,129.24,615.646,0
+AGPU.US,D,20220803,000000,129.21,135,126,132,798.236,0
+AGPU.US,D,20220804,000000,132,132,126,129.3,697.52,0
+AGPU.US,D,20220805,000000,129,139.56,126.06,137.37,1072.4,0
+AGPU.US,D,20220808,000000,133.47,143.7,132,140.7,855.66,0
+AGPU.US,D,20220809,000000,146.91,146.91,126,131.55,1499.34,0
+AGPU.US,D,20220810,000000,132,140.7,132,140.67,459.19,0
+AGPU.US,D,20220811,000000,138,148.491,138,147,838.36,0
+AGPU.US,D,20220812,000000,147,147,132,133.53,1119.18,0
+AGPU.US,D,20220815,000000,131.55,135,123.3,130.53,584.063,0
+AGPU.US,D,20220816,000000,128.64,132.96,120,127.02,1057.97,0
+AGPU.US,D,20220817,000000,121.53,125.94,120,120,651.696,0
+AGPU.US,D,20220818,000000,125.7,125.97,120.03,120.36,439.603,0
+AGPU.US,D,20220819,000000,125.4,125.7,120,124.8,630.943,0
+AGPU.US,D,20220822,000000,120.33,123,120.03,121.95,489.333,0
+AGPU.US,D,20220823,000000,120.54,128.97,120,123.87,467.683,0
+AGPU.US,D,20220824,000000,122.19,126,122.19,124.32,182.56,0
+AGPU.US,D,20220825,000000,125.91,129,122.13,125.97,203.79,0
+AGPU.US,D,20220826,000000,120,128.4,120,124.35,296.466,0
+AGPU.US,D,20220829,000000,123,129,120.06,123.9,372.48,0
+AGPU.US,D,20220830,000000,125.7,126.9,121.5,123.66,366.563,0
+AGPU.US,D,20220831,000000,123.6,123.63,120.06,120.96,407.44,0
+AGPU.US,D,20220901,000000,120.45,126,120,120,678.436,0
+AGPU.US,D,20220902,000000,120,123,114.48,117.87,798.78,0
+AGPU.US,D,20220906,000000,116.25,123.06,115.5,120.57,615.946,0
+AGPU.US,D,20220907,000000,120.3,125.67,119.37,124.41,500.633,0
+AGPU.US,D,20220908,000000,125.07,125.07,117,119.37,352.876,0
+AGPU.US,D,20220909,000000,117.33,122.97,117.18,118.5,573.613,0
+AGPU.US,D,20220912,000000,123,123,116.37,116.82,462.186,0
+AGPU.US,D,20220913,000000,120,120,115.5,117.87,321.873,0
+AGPU.US,D,20220914,000000,116.22,120,114,115.2,321.293,0
+AGPU.US,D,20220915,000000,116.97,120,113.28,115.56,693.46,0
+AGPU.US,D,20220916,000000,112.5,118.65,105.57,108,1003.86,0
+AGPU.US,D,20220919,000000,121.5,124.5,102.6,122.97,3064.94,0
+AGPU.US,D,20220920,000000,124.5,124.5,117,123,1380.93,0
+AGPU.US,D,20220921,000000,126,126,110.43,118.5,546.243,0
+AGPU.US,D,20220922,000000,123,123,114.99,118.47,620.076,0
+AGPU.US,D,20220923,000000,115.2,123,114,114.72,531.226,0
+AGPU.US,D,20220926,000000,111.27,122.67,111,114.66,1009.4,0
+AGPU.US,D,20220927,000000,111.3,120,111,111.84,376.33,0
+AGPU.US,D,20220928,000000,111,116.55,108,111.66,765.35,0
+AGPU.US,D,20220929,000000,114,116.82,108,109.23,453.993,0
+AGPU.US,D,20220930,000000,108.3,113.43,108,108,794.496,0
+AGPU.US,D,20221003,000000,109.02,119.37,108.18,110.67,542.706,0
+AGPU.US,D,20221004,000000,111.36,117,109.8,110.88,357.053,0
+AGPU.US,D,20221005,000000,102.3,111,101.22,107.73,910.633,0
+AGPU.US,D,20221006,000000,105,114,102.45,107.7,675.173,0
+AGPU.US,D,20221007,000000,105,105,99,99,509.036,0
+AGPU.US,D,20221010,000000,99,105,96.6,100.74,446.763,0
+AGPU.US,D,20221011,000000,101.1,105,99.0003,100.8,387.486,0
+AGPU.US,D,20221012,000000,96.21,104.64,90.54,92.04,1239.89,0
+AGPU.US,D,20221013,000000,91.2,96.99,90.54,91.56,883.246,0
+AGPU.US,D,20221014,000000,91.41,108.87,90.54,91.53,1268.32,0
+AGPU.US,D,20221017,000000,92.16,99,85.71,91.83,1773.67,0
+AGPU.US,D,20221018,000000,90.33,96,90.06,90.18,473.116,0
+AGPU.US,D,20221019,000000,87,92.76,85.5,85.53,1030.24,0
+AGPU.US,D,20221020,000000,84,88.2,84,85.44,791.8,0
+AGPU.US,D,20221021,000000,84,87.8997,81.96,83.97,1361.24,0
+AGPU.US,D,20221024,000000,85.05,85.05,78.33,79.32,1236.68,0
+AGPU.US,D,20221025,000000,82.5,87.9,80.94,81.21,3816.53,0
+AGPU.US,D,20221026,000000,82.5,82.5,77.25,77.25,1894.06,0
+AGPU.US,D,20221027,000000,81,82.5,75,76.02,2411.31,0
+AGPU.US,D,20221028,000000,80.1,82.5,75.3,77.28,528.503,0
+AGPU.US,D,20221031,000000,80.4,83.94,78.75,81.75,494.243,0
+AGPU.US,D,20221101,000000,81.87,84.2697,79.71,79.8,434.496,0
+AGPU.US,D,20221102,000000,84,84,78,78.48,780.796,0
+AGPU.US,D,20221103,000000,81,81.7197,77.76,78.39,531.653,0
+AGPU.US,D,20221104,000000,75.9,79.47,63,73.4397,4226.89,0
+AGPU.US,D,20221107,000000,75,79.17,72,78.6,838.11,0
+AGPU.US,D,20221108,000000,78.6,78.6,71.4,74.4,956.16,0
+AGPU.US,D,20221109,000000,73.44,74.1,71.73,72.87,989.813,0
+AGPU.US,D,20221110,000000,69,79.47,69,73.17,1983.72,0
+AGPU.US,D,20221111,000000,72,87,72,77.37,1220.63,0
+AGPU.US,D,20221114,000000,79.5,79.5,75.6003,77.07,528.53,0
+AGPU.US,D,20221115,000000,78,84.63,75.3,81.75,1022.05,0
+AGPU.US,D,20221116,000000,82.5,87,81.03,81.75,1331.58,0
+AGPU.US,D,20221117,000000,76.5,86.28,76.5,86.25,664.316,0
+AGPU.US,D,20221118,000000,85.38,92.55,85.38,90,646.443,0
+AGPU.US,D,20221121,000000,93,93,87.03,88.5,607.21,0
+AGPU.US,D,20221122,000000,90,103.5,87,92.1,1145.46,0
+AGPU.US,D,20221123,000000,96,96,92.13,93.93,391.47,0
+AGPU.US,D,20221125,000000,98.64,98.97,93.96,97.05,168.49,0
+AGPU.US,D,20221128,000000,99,114,99,110.97,1327.29,0
+AGPU.US,D,20221129,000000,108,109.17,105,108.99,877.973,0
+AGPU.US,D,20221130,000000,108,119.04,108,115.53,1058.43,0
+AGPU.US,D,20221201,000000,120,150,116.7,142.47,3733.37,0
+AGPU.US,D,20221202,000000,147,177,117,163.5,7245.4,0
+AGPU.US,D,20221205,000000,174,177,149.67,151.14,2294.61,0
+AGPU.US,D,20221206,000000,151.14,154.5,147.09,148.11,935.426,0
+AGPU.US,D,20221207,000000,146.55,150,114.84,126.18,1831.81,0
+AGPU.US,D,20221208,000000,123.87,125.64,117.75,119.97,1045.64,0
+AGPU.US,D,20221209,000000,129,134.37,118.83,121.83,432.966,0
+AGPU.US,D,20221212,000000,121.83,128.16,121.83,123.42,318.916,0
+AGPU.US,D,20221213,000000,127.02,135,123,130.14,814.696,0
+AGPU.US,D,20221214,000000,132,133.5,123,123.06,264.15,0
+AGPU.US,D,20221215,000000,125.31,129.09,120.66,120.78,304.946,0
+AGPU.US,D,20221216,000000,120,124.47,114.93,118.35,667.156,0
+AGPU.US,D,20221219,000000,116.4,119.7,105.6,109.38,426.116,0
+AGPU.US,D,20221220,000000,105.03,112.47,105,105,534.01,0
+AGPU.US,D,20221221,000000,105.33,111.36,102,106.5,494.8,0
+AGPU.US,D,20221222,000000,104.34,111.36,102,107.97,305.943,0
+AGPU.US,D,20221223,000000,108,109.5,102,102.06,427.343,0
+AGPU.US,D,20221227,000000,102,105,96.03,97.53,899.09,0
+AGPU.US,D,20221228,000000,96,99,93,96,466.116,0
+AGPU.US,D,20221229,000000,93.9,99,90,95.37,485.623,0
+AGPU.US,D,20221230,000000,90,93,90,91.98,491.97,0
+AGPU.US,D,20230103,000000,90,95.76,87.18,94.92,482.263,0
+AGPU.US,D,20230104,000000,94.71,118.5,93.9,105.06,1250.08,0
+AGPU.US,D,20230105,000000,111,118.44,102,114,621.75,0
+AGPU.US,D,20230106,000000,109.5,119.7,109.5,110.7,361.463,0
+AGPU.US,D,20230109,000000,111,117,105.06,109.68,1240.25,0
+AGPU.US,D,20230110,000000,112.05,117,108,115.14,735.48,0
+AGPU.US,D,20230111,000000,117,125.49,111.09,120,687.616,0
+AGPU.US,D,20230112,000000,123,149.7,123,135,3037.29,0
+AGPU.US,D,20230113,000000,150,153.3,135,144.75,2361.31,0
+AGPU.US,D,20230117,000000,153,153,129,136.41,1528.08,0
+AGPU.US,D,20230118,000000,139.17,144,120.33,128.85,1804.83,0
+AGPU.US,D,20230119,000000,126,137.407,126,127.5,443.893,0
+AGPU.US,D,20230120,000000,132.3,132.3,123.6,126.12,356.28,0
+AGPU.US,D,20230123,000000,129,129,123,129,581.66,0
+AGPU.US,D,20230124,000000,126,133.5,125.82,127.53,769.38,0
+AGPU.US,D,20230125,000000,132,132,114.3,124.53,707.106,0
+AGPU.US,D,20230126,000000,127.77,133.5,114.3,127.17,1181.5,0
+AGPU.US,D,20230127,000000,133.5,144,126.66,136.5,3339.3,0
+AGPU.US,D,20230130,000000,150,164.4,139.17,162.75,4137.07,0
+AGPU.US,D,20230131,000000,171,194.4,153,159,6565.91,0
+AGPU.US,D,20230201,000000,154.02,167.19,154.02,160.47,1321.12,0
+AGPU.US,D,20230202,000000,159,185.97,159,177.03,2139.67,0
+AGPU.US,D,20230203,000000,180,180,170.43,172.5,1239.72,0
+AGPU.US,D,20230206,000000,188.97,202.47,177.21,182.19,4947.91,0
+AGPU.US,D,20230207,000000,186,191.97,157.53,165,2726.78,0
+AGPU.US,D,20230208,000000,171,180,168,173.94,1948.73,0
+AGPU.US,D,20230209,000000,180,180,154.5,159,1863.87,0
+AGPU.US,D,20230210,000000,161.19,161.19,129.9,134.34,4445.66,0
+AGPU.US,D,20230213,000000,141.06,141.06,117.3,125.73,2291.09,0
+AGPU.US,D,20230214,000000,126,132,117.66,118.86,1706.85,0
+AGPU.US,D,20230215,000000,128.7,133.2,119.91,130.2,1097.43,0
+AGPU.US,D,20230216,000000,131.7,138.24,123.06,130.26,954.023,0
+AGPU.US,D,20230217,000000,128.91,132,123.3,127.2,376.076,0
+AGPU.US,D,20230221,000000,126,133.5,120.323,120.36,835.88,0
+AGPU.US,D,20230222,000000,123,129,120.33,121.17,264.366,0
+AGPU.US,D,20230223,000000,138.75,144.51,123,131.31,2124.14,0
+AGPU.US,D,20230224,000000,127.89,134.97,123,123,683.463,0
+AGPU.US,D,20230227,000000,128.67,138,123.33,133.47,1098.09,0
+AGPU.US,D,20230228,000000,129,135.03,125.1,127.8,832.936,0
+AGPU.US,D,20230301,000000,126.33,135,126,129.6,786.956,0
+AGPU.US,D,20230302,000000,135,135,126,128.4,562.91,0
+AGPU.US,D,20230303,000000,126,135,126,130.08,1074.33,0
+AGPU.US,D,20230306,000000,135,137.94,126.57,134.1,637.076,0
+AGPU.US,D,20230307,000000,134.1,135,126.15,129.24,610.883,0
+AGPU.US,D,20230308,000000,131.52,132,118.86,123,2661.72,0
+AGPU.US,D,20230309,000000,123,123.03,90.3,101.61,4814.64,0
+AGPU.US,D,20230310,000000,111,111,90.3,92.94,2770.16,0
+AGPU.US,D,20230313,000000,99,99,96.0294,97.71,506.833,0
+AGPU.US,D,20230314,000000,97.68,107.25,97.26,98.1,730.196,0
+AGPU.US,D,20230315,000000,97.35,104.46,95.1,99,518.57,0
+AGPU.US,D,20230316,000000,99,105.03,99,101.19,1354.96,0
+AGPU.US,D,20230317,000000,105.06,107.1,99,102,1574.57,0
+AGPU.US,D,20230320,000000,103.23,103.23,94.59,100.2,719.103,0
+AGPU.US,D,20230321,000000,102,107.37,94.86,103.41,1481.59,0
+AGPU.US,D,20230322,000000,100.29,100.29,84.18,93.36,1165.72,0
+AGPU.US,D,20230323,000000,93.33,96,87,89.28,1242.69,0
+AGPU.US,D,20230324,000000,88.02,92.46,85.5,90.12,661.486,0
+AGPU.US,D,20230327,000000,90,90,79.65,84,1051.97,0
+AGPU.US,D,20230328,000000,84.72,88.5,82.44,87,679.863,0
+AGPU.US,D,20230329,000000,85.53,89.85,84,85.08,541.476,0
+AGPU.US,D,20230330,000000,90,90,82.86,83.19,759.77,0
+AGPU.US,D,20230331,000000,84,99.9,83.16,98.04,4868.32,0
+AGPU.US,D,20230403,000000,96.63,100.5,85.68,93.36,4138.62,0
+AGPU.US,D,20230404,000000,93.36,93.36,84,88.62,1223.1,0
+AGPU.US,D,20230405,000000,85.26,90,79.8,83.04,1394.46,0
+AGPU.US,D,20230406,000000,80.64,84,79.5,81.6,580.53,0
+AGPU.US,D,20230410,000000,80.73,89.97,78,83.73,1226.1,0
+AGPU.US,D,20230411,000000,83.25,86.7,80.67,83.97,435.476,0
+AGPU.US,D,20230412,000000,86.61,86.61,75,82.65,11026.7,0
+AGPU.US,D,20230413,000000,101.4,147,90.45,147,46854.2,0
+AGPU.US,D,20230414,000000,172.35,208.2,93.84,114,137449,0
+AGPU.US,D,20230417,000000,96.18,102,81.6,95.46,23168.8,0
+AGPU.US,D,20230418,000000,85.53,94.2,81.6,86.13,8110.75,0
+AGPU.US,D,20230419,000000,81.09,92.31,81,83.94,6099.58,0
+AGPU.US,D,20230420,000000,85.47,87,75.27,83.07,6217.12,0
+AGPU.US,D,20230421,000000,69,70.5,55.5,56.13,25622.4,0
+AGPU.US,D,20230424,000000,51.75,53.55,47.4,48.45,10584,0
+AGPU.US,D,20230425,000000,51,61.05,42.75,46.725,104248,0
+AGPU.US,D,20230426,000000,46.2,49.0185,37.05,38.85,21572.5,0
+AGPU.US,D,20230427,000000,39,46.626,39,45.75,19871,0
+AGPU.US,D,20230428,000000,44.25,50.25,40.95,42.6,16505.2,0
+AGPU.US,D,20230501,000000,42.45,43.0005,40.2,40.2,9560.4,0
+AGPU.US,D,20230502,000000,40.2,47.9685,38.403,44.85,15295,0
+AGPU.US,D,20230503,000000,45,53.121,43.5,47.25,21581.9,0
+AGPU.US,D,20230504,000000,46.5,52.3485,40.7115,43.05,19906.4,0
+AGPU.US,D,20230505,000000,43.35,49.5,43.35,48.9,8601.66,0
+AGPU.US,D,20230508,000000,49.2,58.35,49.2,53.85,17818.5,0
+AGPU.US,D,20230509,000000,52.65,57.3,50.538,50.85,11851.1,0
+AGPU.US,D,20230510,000000,51.6,60.75,50.4,57.75,13008.7,0
+AGPU.US,D,20230511,000000,57.6,63.6,54.3,57.75,9341.4,0
+AGPU.US,D,20230512,000000,60.6,60.9,53.85,56.85,9422.46,0
+AGPU.US,D,20230515,000000,58.05,58.05,48.6,51.3,12641,0
+AGPU.US,D,20230516,000000,46.35,47.25,37.65,41.1,17835.5,0
+AGPU.US,D,20230517,000000,42.6,45.75,40.2,43.35,8189.06,0
+AGPU.US,D,20230518,000000,43.35,48.6,43.35,46.95,9700.4,0
+AGPU.US,D,20230519,000000,47.25,49.725,46.5,46.8,3040.4,0
+AGPU.US,D,20230522,000000,46.8,53.85,45.45,46.5,15790.4,0
+AGPU.US,D,20230523,000000,47.4,53.55,46.2,47.25,15352.6,0
+AGPU.US,D,20230524,000000,47.25,48.528,44.1,47.1,7356.93,0
+AGPU.US,D,20230525,000000,51,53.55,43.5,44.25,11203.6,0
+AGPU.US,D,20230526,000000,45.15,48,44.4,45.45,9421.6,0
+AGPU.US,D,20230530,000000,48,52.65,45.9,52.35,18187,0
+AGPU.US,D,20230531,000000,51.45,53.7,46.5075,48.45,25038.2,0
+AGPU.US,D,20230601,000000,48.9,53.658,47.268,49.95,5460.8,0
+AGPU.US,D,20230602,000000,51.6,53.55,49.95,52.95,4769.06,0
+AGPU.US,D,20230605,000000,52.8,55.8,51.3,52.05,5286.06,0
+AGPU.US,D,20230606,000000,52.5,54.9,50.0445,53.7,3397.33,0
+AGPU.US,D,20230607,000000,54.9,54.9,49.65,51.15,4431.4,0
+AGPU.US,D,20230608,000000,51.3,51.3,48.9,50.4,2317.33,0
+AGPU.US,D,20230609,000000,50.85,50.85,47.25,47.85,4173.26,0
+AGPU.US,D,20230612,000000,48.9,49.8,46.05,46.65,6254.86,0
+AGPU.US,D,20230613,000000,47.25,51.3,46.5,49.35,11930.6,0
+AGPU.US,D,20230614,000000,49.5,51.141,46.65,46.8,5030.13,0
+AGPU.US,D,20230615,000000,46.8,52.05,46.65,51.6,4445.13,0
+AGPU.US,D,20230616,000000,52.35,54.45,50.0235,54.3,5903.53,0
+AGPU.US,D,20230620,000000,57,68.25,54.6,66.75,28993.2,0
+AGPU.US,D,20230621,000000,64.5,64.9425,55.5,57.45,9083,0
+AGPU.US,D,20230622,000000,61.65,68.532,57.75,66.9,12855.5,0
+AGPU.US,D,20230623,000000,67.95,68.1,60.15,62.7,10886.7,0
+AGPU.US,D,20230626,000000,62.25,68.85,58.65,67.8,32654.2,0
+AGPU.US,D,20230627,000000,69.45,72.3,60.15,69.75,28633.8,0
+AGPU.US,D,20230628,000000,68.25,79.5,66,76.95,17636.9,0
+AGPU.US,D,20230629,000000,82.2,86.85,69.75,73.35,30723.6,0
+AGPU.US,D,20230630,000000,75,78.1485,70.26,72.9,9363.73,0
+AGPU.US,D,20230703,000000,71.55,75,71.25,72.675,3328.26,0
+AGPU.US,D,20230705,000000,72.45,75,71.25,74.25,7904.06,0
+AGPU.US,D,20230706,000000,73.05,73.8,69.75,72.15,8071.86,0
+AGPU.US,D,20230707,000000,72.15,75,71.1,75,3072.46,0
+AGPU.US,D,20230710,000000,75.75,81,74.175,77.25,4873.66,0
+AGPU.US,D,20230711,000000,78.3,84,78,84,10910.2,0
+AGPU.US,D,20230712,000000,86.25,93.3,84.8055,92.1,10332.1,0
+AGPU.US,D,20230713,000000,94.5,101.1,87.3,97.35,8796.66,0
+AGPU.US,D,20230714,000000,96,96,84.9105,87.6,10027.3,0
+AGPU.US,D,20230717,000000,91.65,102,88.65,99.6,10060,0
+AGPU.US,D,20230718,000000,105,106.8,93,94.65,12856.4,0
+AGPU.US,D,20230719,000000,96.9,96.9,90.6,93.15,8039.06,0
+AGPU.US,D,20230720,000000,92.25,93.69,90,92.25,5359.8,0
+AGPU.US,D,20230721,000000,92.7,92.7,81,87.9,6714.06,0
+AGPU.US,D,20230724,000000,86.1,88.2315,82.5,82.65,4175.86,0
+AGPU.US,D,20230725,000000,81.3,82.65,71.7,73.95,6689.6,0
+AGPU.US,D,20230726,000000,71.7,81.5985,71.4,78.9,4824.46,0
+AGPU.US,D,20230727,000000,80.7,85.851,75.6,76.8,3618.06,0
+AGPU.US,D,20230728,000000,75.75,82.5135,75.3,80.4,3445.4,0
+AGPU.US,D,20230731,000000,80.1,89.0985,80.1,87,4212,0
+AGPU.US,D,20230801,000000,88.05,88.05,84.168,86.7,2482.53,0
+AGPU.US,D,20230802,000000,86.4,86.7,78.6,82.35,3409,0
+AGPU.US,D,20230803,000000,84.15,84.15,77.5515,79.05,2666.2,0
+AGPU.US,D,20230804,000000,79.5,84,78.0015,80.1,5228.66,0
+AGPU.US,D,20230807,000000,81.75,83.7,75.15,76.2,2324.73,0
+AGPU.US,D,20230808,000000,75,78.75,73.2,76.95,2065.26,0
+AGPU.US,D,20230809,000000,76.65,76.65,72.15,73.35,2476.2,0
+AGPU.US,D,20230810,000000,72.45,76.2,71.4,71.55,2911.13,0
+AGPU.US,D,20230811,000000,71.4,73.8,71.4,72.9,1317.26,0
+AGPU.US,D,20230814,000000,71.7,73.5,71.4,72.15,1398.53,0
+AGPU.US,D,20230815,000000,71.4,74.475,70.5,71.4,1779.8,0
+AGPU.US,D,20230816,000000,72.6,73.4175,70.5,72,1509.6,0
+AGPU.US,D,20230817,000000,72.75,73.2,70.5015,72.75,2876.06,0
+AGPU.US,D,20230818,000000,71.4,72.75,70.65,70.8,1229.93,0
+AGPU.US,D,20230821,000000,71.4,73.8,63.0015,64.2,3033.8,0
+AGPU.US,D,20230822,000000,63.75,69,63,65.1,6382.86,0
+AGPU.US,D,20230823,000000,63.75,67.2,63.75,67.2,1805.66,0
+AGPU.US,D,20230824,000000,67.65,70.35,64.0515,69,2624.66,0
+AGPU.US,D,20230825,000000,69,69,64.2015,65.55,2322.8,0
+AGPU.US,D,20230828,000000,66.45,66.45,63.1815,65.7,982.733,0
+AGPU.US,D,20230829,000000,67.2,70.5,63.6,66,2871.73,0
+AGPU.US,D,20230830,000000,66,69.15,64.2825,65.85,732.866,0
+AGPU.US,D,20230831,000000,65.4,67.2,64.35,64.8,730.8,0
+AGPU.US,D,20230901,000000,63.75,68.1,63.75,65.55,1958.6,0
+AGPU.US,D,20230905,000000,66.75,69.039,63.3015,65.4,713.466,0
+AGPU.US,D,20230906,000000,64.95,66.15,60.75,61.05,1773.46,0
+AGPU.US,D,20230907,000000,60.75,61.5,54.75,56.1,1658,0
+AGPU.US,D,20230908,000000,54.9,59.25,54.9,59.1,1422.46,0
+AGPU.US,D,20230911,000000,58.5,58.5,54.4515,55.65,3171.2,0
+AGPU.US,D,20230912,000000,55.65,56.85,54.15,54.15,1216.73,0
+AGPU.US,D,20230913,000000,54.6,55.65,48.75,50.55,3452.86,0
+AGPU.US,D,20230914,000000,50.55,52.35,48.15,48.15,3552.26,0
+AGPU.US,D,20230915,000000,50.25,50.25,45.9,48.15,3072.2,0
+AGPU.US,D,20230918,000000,47.25,48.45,46.5,46.65,1278.13,0
+AGPU.US,D,20230919,000000,46.35,47.25,45.972,47.25,905,0
+AGPU.US,D,20230920,000000,46.5,51.3,46.0695,47.55,2123.8,0
+AGPU.US,D,20230921,000000,47.85,49.35,46.35,48.15,1197.53,0
+AGPU.US,D,20230922,000000,47.3175,48.675,44.4,44.4,911.133,0
+AGPU.US,D,20230925,000000,45,49.35,43.8,46.8,1910.33,0
+AGPU.US,D,20230926,000000,46.05,48.075,45.75,47.4,670.133,0
+AGPU.US,D,20230927,000000,46.95,49.35,46.95,49.2,587.333,0
+AGPU.US,D,20230928,000000,47.25,50.7,45.75,45.75,1476.86,0
+AGPU.US,D,20230929,000000,47.4,49.488,47.3805,48,606.4,0
+AGPU.US,D,20231002,000000,47.7,48,46.065,47.475,624.4,0
+AGPU.US,D,20231003,000000,46.2,49.05,46.2,48.9,991.4,0
+AGPU.US,D,20231004,000000,48.9,50.85,47.1,50.025,1109.13,0
+AGPU.US,D,20231005,000000,50.1,51.75,47.4015,51,1181.13,0
+AGPU.US,D,20231006,000000,49.9935,52.8,49.35,52.5,769.066,0
+AGPU.US,D,20231009,000000,51.75,52.5,49.5,49.65,1207.6,0
+AGPU.US,D,20231010,000000,51.45,54.075,50.85,52.5,1421.46,0
+AGPU.US,D,20231011,000000,53.1,61.425,53.1,59.55,3310.33,0
+AGPU.US,D,20231012,000000,58.2,59.688,55.5,58.5,1611.53,0
+AGPU.US,D,20231013,000000,57.9,59.4,55.35,59.4,733.4,0
+AGPU.US,D,20231016,000000,57.9,60.75,57.9,58.65,1894.66,0
+AGPU.US,D,20231017,000000,59.247,60.3,56.85,58.35,1304.26,0
+AGPU.US,D,20231018,000000,57,58.125,54.7515,54.7515,356.8,0
+AGPU.US,D,20231019,000000,54.75,60.3075,52.95,54,1003,0
+AGPU.US,D,20231020,000000,53.0925,57.6,49.8,50.1,2400.2,0
+AGPU.US,D,20231023,000000,49.2,49.731,48,48,594.2,0
+AGPU.US,D,20231024,000000,47.1,48,46.5,47.1,796.266,0
+AGPU.US,D,20231025,000000,45.9,46.575,45.1635,45.75,486.4,0
+AGPU.US,D,20231026,000000,45.15,45.45,42.9,42.9,2243.8,0
+AGPU.US,D,20231027,000000,43.2,43.7985,42.3015,42.9,588.866,0
+AGPU.US,D,20231030,000000,42.15,43.8165,42.0015,42.9,864.2,0
+AGPU.US,D,20231031,000000,42.3,45.45,42.3,45,1115.66,0
+AGPU.US,D,20231101,000000,45,47.7,44.9025,47.7,583.466,0
+AGPU.US,D,20231102,000000,44.55,51.225,44.55,51,1644.66,0
+AGPU.US,D,20231103,000000,50.55,54.7365,50.55,51.75,1158.8,0
+AGPU.US,D,20231106,000000,51.6,54,49.65,49.65,1103.26,0
+AGPU.US,D,20231107,000000,48.6,51.15,46.95,47.25,835.133,0
+AGPU.US,D,20231108,000000,47.7,48.75,47.7,48.75,505.066,0
+AGPU.US,D,20231109,000000,48.75,52.3185,48,50.55,1115.8,0
+AGPU.US,D,20231110,000000,47.4,50.391,47.25,48,595.6,0
+AGPU.US,D,20231113,000000,47.4,49.074,45.1815,47.85,1179,0
+AGPU.US,D,20231114,000000,49.35,49.35,46.35,46.5,1677.26,0
+AGPU.US,D,20231115,000000,49.35,49.35,46.65,47.55,1379.13,0
+AGPU.US,D,20231116,000000,46.65,46.788,43.5,45,1437.6,0
+AGPU.US,D,20231117,000000,45,46.2135,42.9,42.9,828.466,0
+AGPU.US,D,20231120,000000,42.45,45.7485,42.3,45.6,1316.8,0
+AGPU.US,D,20231121,000000,44.4,45.45,44.1,45.15,660.666,0
+AGPU.US,D,20231122,000000,44.1,45.3,42.6,44.25,1370.13,0
+AGPU.US,D,20231124,000000,44.25,45.4845,42.6,45.15,586.4,0
+AGPU.US,D,20231127,000000,45,46.08,43.5,43.65,918.4,0
+AGPU.US,D,20231128,000000,45.15,46.5,43.65,45.45,1564,0
+AGPU.US,D,20231129,000000,44.7,47.4,44.7,46.35,962.133,0
+AGPU.US,D,20231130,000000,46.35,49.5015,46.35,49.05,2168.86,0
+AGPU.US,D,20231201,000000,47.85,49.5,46.35,48,813.6,0
+AGPU.US,D,20231204,000000,48.3,49.8,46.5015,49.35,733.066,0
+AGPU.US,D,20231205,000000,48.15,50.0595,47.0535,49.425,544.8,0
+AGPU.US,D,20231206,000000,47.55,49.5,46.35,49.35,1048.8,0
+AGPU.US,D,20231207,000000,47.25,47.625,44.85,44.85,975.866,0
+AGPU.US,D,20231208,000000,45,46.5,43.95,46.05,601.066,0
+AGPU.US,D,20231211,000000,45.3,47.901,45.15,47.4,596.666,0
+AGPU.US,D,20231212,000000,44.25,46.5885,44.25,44.4,1226.73,0
+AGPU.US,D,20231213,000000,44.85,44.85,42.9,43.5,775.266,0
+AGPU.US,D,20231214,000000,44.85,47.847,42.9,46.35,1391.33,0
+AGPU.US,D,20231215,000000,47.4,49.65,46.05,47.4,1795.73,0
+AGPU.US,D,20231218,000000,47.85,49.2,46.05,46.5,1017.26,0
+AGPU.US,D,20231219,000000,47.1,47.7,45.1875,45.9,709.8,0
+AGPU.US,D,20231220,000000,46.35,46.608,42.9,43.65,2140.06,0
+AGPU.US,D,20231221,000000,43.2,46.05,43.2,44.4,817.733,0
+AGPU.US,D,20231222,000000,45.45,47.625,44.871,47.4,1474.66,0
+AGPU.US,D,20231226,000000,46.8,52.3455,45.6,49.5,4016.46,0
+AGPU.US,D,20231227,000000,49.8,50.25,47.25,49.35,1938.06,0
+AGPU.US,D,20231228,000000,49.8,51.0165,47.73,50.85,2126.6,0
+AGPU.US,D,20231229,000000,49.8,51.4485,48.9015,49.35,1271.66,0
+AGPU.US,D,20240102,000000,48.75,53.1,48.75,52.875,1592.46,0
+AGPU.US,D,20240103,000000,52.95,53.1,49.1265,50.7,1620.2,0
+AGPU.US,D,20240104,000000,49.8,51.75,49.8,50.1,197.733,0
+AGPU.US,D,20240105,000000,51.75,51.75,45.7665,46.65,1654.86,0
+AGPU.US,D,20240108,000000,47.4,49.1985,43.6545,48.75,1535.86,0
+AGPU.US,D,20240109,000000,48,48,45.0015,46.5,434.2,0
+AGPU.US,D,20240110,000000,46.5,46.95,44.85,45.45,983.666,0
+AGPU.US,D,20240111,000000,44.25,45.45,43.2,43.35,1016.73,0
+AGPU.US,D,20240112,000000,42.9,44.7255,42.9,43.2,805.533,0
+AGPU.US,D,20240116,000000,46.05,46.2,43.05,43.05,783.6,0
+AGPU.US,D,20240117,000000,45.15,45.15,39.15,41.55,1546.4,0
+AGPU.US,D,20240118,000000,40.8,41.85,40.0905,40.8,841.266,0
+AGPU.US,D,20240119,000000,42.15,44.25,40.95,44.25,840.333,0
+AGPU.US,D,20240122,000000,46.35,47.8425,45,45.75,2262.33,0
+AGPU.US,D,20240123,000000,45.825,51.7845,45.6825,49.2,2100.66,0
+AGPU.US,D,20240124,000000,49.2,50.7,46.1385,48.15,1962.33,0
+AGPU.US,D,20240125,000000,47.7615,47.7615,42.4515,45.3,2102.53,0
+AGPU.US,D,20240126,000000,45.3,48.6,45.3,46.05,1058.86,0
+AGPU.US,D,20240129,000000,46.65,47.874,45.75,47.1,417.866,0
+AGPU.US,D,20240130,000000,46.2,46.95,45.45,45.9,388.266,0
+AGPU.US,D,20240131,000000,45.6,47.25,45.6,46.05,617.466,0
+AGPU.US,D,20240201,000000,46.95,47.25,45.4365,46.95,403.533,0
+AGPU.US,D,20240202,000000,45.15,46.788,45.0015,46.2,950.933,0
+AGPU.US,D,20240205,000000,45.15,46.35,41.34,42.6,1110.66,0
+AGPU.US,D,20240206,000000,43.8,43.8,42.0015,42.75,954.733,0
+AGPU.US,D,20240207,000000,43.95,45.147,43.95,44.4,512.666,0
+AGPU.US,D,20240208,000000,43.65,44.4,43.05,43.8,527.266,0
+AGPU.US,D,20240209,000000,44.25,45,42.5565,43.95,1149.4,0
+AGPU.US,D,20240212,000000,44.25,47.7,44.175,45.6,1529.73,0
+AGPU.US,D,20240213,000000,46.5,46.5,45,45,695.733,0
+AGPU.US,D,20240214,000000,46.65,47.4,45.195,46.5,707,0
+AGPU.US,D,20240215,000000,47.7,49.2,47.4,48.75,1132.93,0
+AGPU.US,D,20240216,000000,50.4,51.45,48.15,48.75,2324.93,0
+AGPU.US,D,20240220,000000,49.5,52.4985,48.75,51.45,1572.53,0
+AGPU.US,D,20240221,000000,52.65,55.95,51.3,55.0515,1808.46,0
+AGPU.US,D,20240222,000000,56.25,56.4,52.35,52.65,1475.2,0
+AGPU.US,D,20240223,000000,54,54,51,51.3,1092.8,0
+AGPU.US,D,20240226,000000,51,53.25,49.7685,51,2537.4,0
+AGPU.US,D,20240227,000000,52.65,55.0485,48.3,48.9,5465.6,0
+AGPU.US,D,20240228,000000,48,49.1115,45,45.3015,1952.6,0
+AGPU.US,D,20240229,000000,45.6,47.4,45.45,46.2,753.4,0
+AGPU.US,D,20240301,000000,46.5,47.58,44.85,45.45,1437.06,0
+AGPU.US,D,20240304,000000,46.05,47.25,43.5015,44.4,1976.26,0
+AGPU.US,D,20240305,000000,43.95,44.9955,42.615,43.05,1764.4,0
+AGPU.US,D,20240306,000000,44.25,44.568,41.37,42.1515,3042.6,0
+AGPU.US,D,20240307,000000,43.05,44.55,42,42.9,1497.2,0
+AGPU.US,D,20240308,000000,44.85,46.65,43.5,43.65,1385.66,0
+AGPU.US,D,20240311,000000,44.55,44.55,42.3,43.5,1220.46,0
+AGPU.US,D,20240312,000000,44.25,45,42.75,42.75,1340,0
+AGPU.US,D,20240313,000000,43.65,46.65,42.75,42.75,2220.13,0
+AGPU.US,D,20240314,000000,44.4,45.75,39.75,39.75,2669.2,0
+AGPU.US,D,20240315,000000,39.45,40.05,37.5,39.6,2595.6,0
+AGPU.US,D,20240318,000000,40.5,42.45,39.1395,40.5,2047.66,0
+AGPU.US,D,20240319,000000,40.5,41.289,38.25,39.15,828.666,0
+AGPU.US,D,20240320,000000,38.55,40.803,38.4075,38.7,1471.33,0
+AGPU.US,D,20240321,000000,39.45,40.35,38.25,39.375,1146.73,0
+AGPU.US,D,20240322,000000,38.7,40.5,37.35,40.05,1802.13,0
+AGPU.US,D,20240325,000000,39.6,41.475,38.25,39.15,1442.2,0
+AGPU.US,D,20240326,000000,39.75,40.6095,38.7885,40.05,994.8,0
+AGPU.US,D,20240327,000000,39,42.15,38.55,41.7,661.466,0
+AGPU.US,D,20240328,000000,41.7,41.7,38.25,38.25,2113.2,0
+AGPU.US,D,20240401,000000,39.3,39.3,32.85,34.05,5678.06,0
+AGPU.US,D,20240402,000000,34.35,34.35,29.25,30.75,3735.86,0
+AGPU.US,D,20240403,000000,30.15,35.1,28.5,29.4,1842.46,0
+AGPU.US,D,20240404,000000,29.55,30.2985,28.65,29.4,946.533,0
+AGPU.US,D,20240405,000000,29.55,30.657,28.7355,28.7355,1662.86,0
+AGPU.US,D,20240408,000000,29.4,31.35,28.5,28.65,2167.66,0
+AGPU.US,D,20240409,000000,29.85,29.85,26.4,26.4,2530.4,0
+AGPU.US,D,20240410,000000,25.2,27.45,25.2,25.95,3007.06,0
+AGPU.US,D,20240411,000000,26.7,29.2485,25.95,26.7,799.466,0
+AGPU.US,D,20240412,000000,27.9,28.35,25.8,26.4,687.8,0
+AGPU.US,D,20240415,000000,26.85,26.85,21.825,22.65,2796.2,0
+AGPU.US,D,20240416,000000,21.9,22.5,20.25,20.85,1912.46,0
+AGPU.US,D,20240417,000000,21.45,22.5,19.4805,19.4805,987.666,0
+AGPU.US,D,20240418,000000,19.5,21.1515,17.25,17.2515,4482.73,0
+AGPU.US,D,20240419,000000,18.75,20.55,17.4,17.55,3278.53,0
+AGPU.US,D,20240422,000000,17.55,18.45,16.8,17.7,12351,0
+AGPU.US,D,20240423,000000,18,20.7,17.7,19.35,4425.93,0
+AGPU.US,D,20240424,000000,19.35,20.55,19.35,20.1,1629.2,0
+AGPU.US,D,20240425,000000,22.2,27.75,21,24.9,16519.8,0
+AGPU.US,D,20240426,000000,25.35,27.1995,22.5,22.65,5877.46,0
+AGPU.US,D,20240429,000000,23.55,23.55,19.65,20.1015,3374.13,0
+AGPU.US,D,20240430,000000,19.95,23.8575,19.95,21.15,90974,0
+AGPU.US,D,20240501,000000,24.3,27,22.05,24.75,402667,0
+AGPU.US,D,20240502,000000,23.25,26.4,22.5,25.5,26809,0
+AGPU.US,D,20240503,000000,24,27.45,23.7,27.15,29740.2,0
+AGPU.US,D,20240506,000000,25.8,27.9,25.05,26.4,14289.8,0
+AGPU.US,D,20240507,000000,25.95,25.95,23.55,24.45,7100.73,0
+AGPU.US,D,20240508,000000,24.75,26.1,24,26.1,4396.13,0
+AGPU.US,D,20240509,000000,26.25,26.7,25.65,26.4,2503.06,0
+AGPU.US,D,20240510,000000,26.25,26.6985,24.15,24.45,3930.06,0
+AGPU.US,D,20240513,000000,26.55,26.55,24,25.05,12522.2,0
+AGPU.US,D,20240514,000000,25.5,26.1,24.45,26.1,3346.13,0
+AGPU.US,D,20240515,000000,27.9,27.9,25.35,26.1,3700.13,0
+AGPU.US,D,20240516,000000,26.4,26.7,24.75,25.2,2348.4,0
+AGPU.US,D,20240517,000000,25.35,26.4,24.75,25.2,1952.66,0
+AGPU.US,D,20240520,000000,25.05,25.65,24.6,25.35,4004.6,0
+AGPU.US,D,20240521,000000,25.5,25.5,23.25,24.6,3097.2,0
+AGPU.US,D,20240522,000000,24.3,24.45,23.715,24.45,878.666,0
+AGPU.US,D,20240523,000000,24.15,24.6,23.454,24.285,1412.33,0
+AGPU.US,D,20240524,000000,24.3,24.3,22.8,23.5425,2211.13,0
+AGPU.US,D,20240528,000000,35.7,38.85,30.15,31.275,6460012,0
+AGPU.US,D,20240529,000000,26.85,29.55,25.2,28.95,145950,0
+AGPU.US,D,20240530,000000,27,28.2,25.05,26.4,38509.8,0
+AGPU.US,D,20240531,000000,25.65,26.7165,19.35,21.45,28743,0
+AGPU.US,D,20240603,000000,20.55,23.1,19.5,21.75,21028.2,0
+AGPU.US,D,20240604,000000,21.45,22.65,20.4,21.9,30138,0
+AGPU.US,D,20240605,000000,21.45,22.35,20.7,21.15,10164.7,0
+AGPU.US,D,20240606,000000,21.15,21.441,18.75,19.5,15076.3,0
+AGPU.US,D,20240607,000000,19.2,19.5,17.25,18.15,13970,0
+AGPU.US,D,20240610,000000,18,18.75,17.4015,18.45,4372.46,0
+AGPU.US,D,20240611,000000,18.15,20.7,18.15,20.1,8407.6,0
+AGPU.US,D,20240612,000000,19.8,20.55,19.35,20.25,4675.13,0
+AGPU.US,D,20240613,000000,20.7,20.7,18.15,18.9,5241.53,0
+AGPU.US,D,20240614,000000,18.75,18.75,17.85,18.3,2133.86,0
+AGPU.US,D,20240617,000000,18,18.3,17.4,17.55,6091.8,0
+AGPU.US,D,20240618,000000,18,18.45,16.8,16.95,5424.53,0
+AGPU.US,D,20240620,000000,16.8,17.25,16.65,16.95,2921.93,0
+AGPU.US,D,20240621,000000,17.25,17.25,13.41,13.41,14582.1,0
+AGPU.US,D,20240624,000000,15.15,16.2,14.4,16.2,17771.5,0
+AGPU.US,D,20240625,000000,16.8,16.8,15.345,15.9,6701.2,0
+AGPU.US,D,20240626,000000,15.6,15.9,15.45,15.9,3748.6,0
+AGPU.US,D,20240627,000000,15.6,16.35,15.45,15.6,1237.6,0
+AGPU.US,D,20240628,000000,15.6,16.6485,15.3,15.6,2664.93,0
+AGPU.US,D,20240701,000000,15.6,15.9,15.15,15.45,2333.53,0
+AGPU.US,D,20240702,000000,15.45,15.774,15,15.3,2858.2,0
+AGPU.US,D,20240703,000000,15.3,15.75,14.7,15.15,2531.86,0
+AGPU.US,D,20240705,000000,15.15,15.3,14.4,14.517,3696.33,0
+AGPU.US,D,20240708,000000,14.85,15.6,14.85,15.6,2630.33,0
+AGPU.US,D,20240709,000000,15.9,15.9,15.15,15.45,1867.66,0
+AGPU.US,D,20240710,000000,15.15,15.6,14.7,14.886,3882,0
+AGPU.US,D,20240711,000000,14.895,15.45,14.889,15.15,2913,0
+AGPU.US,D,20240712,000000,15.3,17.7015,15.3,16.8,16223.5,0
+AGPU.US,D,20240715,000000,17.25,17.3925,15.7665,16.65,7990.66,0
+AGPU.US,D,20240716,000000,16.8,17.199,16.65,17.1,3468.53,0
+AGPU.US,D,20240717,000000,17.25,17.55,16.8015,17.55,4000.4,0
+AGPU.US,D,20240718,000000,17.25,18.2805,17.106,17.55,4162.4,0
+AGPU.US,D,20240719,000000,17.25,17.508,16.35,16.35,3186.66,0
+AGPU.US,D,20240722,000000,15.9,16.5,15.45,16.05,3331.33,0
+AGPU.US,D,20240723,000000,15.9,17.0265,15.9,16.95,1846.2,0
+AGPU.US,D,20240724,000000,16.95,16.95,15.6,16.05,2513.66,0
+AGPU.US,D,20240725,000000,39,44.85,24.312,28.05,10739001,0
+AGPU.US,D,20240726,000000,22.2,23.175,18.15,20.7,401025,0
+AGPU.US,D,20240729,000000,19.35,21.15,18.15,19.5,79248.2,0
+AGPU.US,D,20240730,000000,19.35,19.5,17.7,18,32490.5,0
+AGPU.US,D,20240731,000000,17.7,17.925,16.506,16.95,28705,0
+AGPU.US,D,20240801,000000,16.5,16.95,15.9,16.65,21671.6,0
+AGPU.US,D,20240802,000000,15.9,16.2,15.15,15.6,16840.6,0
+AGPU.US,D,20240805,000000,14.55,15.3,12.8685,14.4,15921.7,0
+AGPU.US,D,20240806,000000,14.55,15.6,14.25,15.15,8627.93,0
+AGPU.US,D,20240807,000000,15,15.411,13.95,14.082,9532.86,0
+AGPU.US,D,20240808,000000,14.25,14.97,14.25,14.682,5999.6,0
+AGPU.US,D,20240809,000000,14.7135,14.97,14.325,14.4,4143.13,0
+AGPU.US,D,20240812,000000,14.25,14.9655,14.1015,14.685,8948.66,0
+AGPU.US,D,20240813,000000,14.832,15.6,14.2515,14.856,10823.6,0
+AGPU.US,D,20240814,000000,14.1,15.15,12.774,13.017,19570.7,0
+AGPU.US,D,20240815,000000,13.128,14.25,13.128,14.067,5448.33,0
+AGPU.US,D,20240816,000000,13.8,14.025,12.885,13.125,10217,0
+AGPU.US,D,20240819,000000,13.8,14.3475,13.5,13.5015,13105.4,0
+AGPU.US,D,20240820,000000,13.2,13.89,13.14,13.7175,5496.73,0
+AGPU.US,D,20240821,000000,13.449,14.55,13.449,14.55,7548.8,0
+AGPU.US,D,20240822,000000,14.4,14.85,14.1,14.25,8359.53,0
+AGPU.US,D,20240823,000000,13.95,14.4675,13.8,13.95,4898.4,0
+AGPU.US,D,20240826,000000,13.95,14.697,13.5,13.5015,11642.3,0
+AGPU.US,D,20240827,000000,13.65,14.0985,13.425,13.5915,32232.1,0
+AGPU.US,D,20240828,000000,13.35,14.019,13.35,13.95,5235.06,0
+AGPU.US,D,20240829,000000,13.5315,14.4,13.5315,13.9005,9578,0
+AGPU.US,D,20240830,000000,13.9005,14.385,13.9005,14.34,3515.46,0
+AGPU.US,D,20240903,000000,14.25,14.538,13.8,13.9695,3916.2,0
+AGPU.US,D,20240904,000000,13.8,13.98,12.9885,13.8,5865.86,0
+AGPU.US,D,20240905,000000,13.8,13.95,13.5,13.7085,1812.66,0
+AGPU.US,D,20240906,000000,13.5,13.95,13.2,13.725,2251.26,0
+AGPU.US,D,20240909,000000,14.25,14.25,13.5015,14.229,2199.4,0
+AGPU.US,D,20240910,000000,14.25,14.25,13.662,14.25,2197,0
+AGPU.US,D,20240911,000000,13.908,14.7,13.8,14.1975,9107.2,0
+AGPU.US,D,20240912,000000,14.1,14.649,13.065,13.185,9239.13,0
+AGPU.US,D,20240913,000000,13.245,13.944,13.2,13.5,4552.06,0
+AGPU.US,D,20240916,000000,13.95,14.025,13.5,13.5015,3111.46,0
+AGPU.US,D,20240917,000000,13.35,13.95,13.35,13.7325,3087.2,0
+AGPU.US,D,20240918,000000,13.2,13.875,13.191,13.2,3075.06,0
+AGPU.US,D,20240919,000000,13.494,13.5,12.9885,13.2015,4694.13,0
+AGPU.US,D,20240920,000000,12.9,13.1693,12.1515,12.2445,16798,0
+AGPU.US,D,20240923,000000,12.555,12.555,12.168,12.2385,4754.6,0
+AGPU.US,D,20240924,000000,12.15,12.2265,11.574,11.937,7247.06,0
+AGPU.US,D,20240925,000000,11.8515,12.036,11.85,11.85,3614.8,0
+AGPU.US,D,20240926,000000,11.76,11.91,11.235,11.364,8664.93,0
+AGPU.US,D,20240927,000000,11.3265,11.886,11.3265,11.79,4954.6,0
+AGPU.US,D,20240930,000000,11.4765,12,11.4765,11.82,6851.73,0
+AGPU.US,D,20241001,000000,11.85,11.9235,11.4885,11.7105,2903.2,0
+AGPU.US,D,20241002,000000,11.7765,11.841,10.9215,10.9215,8364.86,0
+AGPU.US,D,20241003,000000,11.0385,11.0385,10.0515,10.0545,8519,0
+AGPU.US,D,20241004,000000,10.236,10.236,9.6315,9.651,7344.53,0
+AGPU.US,D,20241007,000000,9.6495,10.2345,9.6015,10.08,7705.33,0
+AGPU.US,D,20241008,000000,10.1235,10.1235,9.6765,9.6765,3431.2,0
+AGPU.US,D,20241009,000000,9.75,9.81,9.5265,9.81,3515.2,0
+AGPU.US,D,20241010,000000,9.8085,9.8085,9.594,9.6,2512.13,0
+AGPU.US,D,20241011,000000,9.795,9.795,9.126,9.2145,5198.26,0
+AGPU.US,D,20241014,000000,9.45,9.45,9.015,9.2235,2528.06,0
+AGPU.US,D,20241015,000000,9.0015,9.0795,8.25,8.2515,13469.2,0
+AGPU.US,D,20241016,000000,8.3235,9.012,8.286,8.928,12953.6,0
+AGPU.US,D,20241017,000000,9,9.036,8.5515,8.5515,4610.4,0
+AGPU.US,D,20241018,000000,8.4015,10.2345,8.4015,10.1565,13938,0
+AGPU.US,D,20241021,000000,10.425,10.5735,9.768,9.963,9668.93,0
+AGPU.US,D,20241022,000000,9.8985,9.8985,9.606,9.75,2055.8,0
+AGPU.US,D,20241023,000000,9.75,10.596,9.38248,10.2495,15358.3,0
+AGPU.US,D,20241024,000000,10.4385,10.7235,10.2015,10.6995,6992.86,0
+AGPU.US,D,20241025,000000,10.8,13.17,10.668,12.54,18453.2,0
+AGPU.US,D,20241028,000000,12.9,14.1,12.36,12.555,15930.1,0
+AGPU.US,D,20241029,000000,12.45,13.5,10.95,11.25,9973.4,0
+AGPU.US,D,20241030,000000,11.25,11.85,11.07,11.253,1307.73,0
+AGPU.US,D,20241031,000000,11.55,11.88,10.515,10.761,5257.13,0
+AGPU.US,D,20241101,000000,10.65,11.16,10.05,10.353,7186.86,0
+AGPU.US,D,20241104,000000,10.2303,10.5,10.0545,10.221,1918.6,0
+AGPU.US,D,20241105,000000,10.725,10.8,10.2225,10.5,1986.26,0
+AGPU.US,D,20241106,000000,10.5,13.05,10.2609,11.55,10605.2,0
+AGPU.US,D,20241107,000000,11.7,13.35,10.9545,12.42,9740.53,0
+AGPU.US,D,20241108,000000,12.6,12.7485,11.04,11.1015,9787.8,0
+AGPU.US,D,20241111,000000,12.285,12.285,11.1,12,3010.53,0
+AGPU.US,D,20241112,000000,11.91,12,10.9515,11.8035,6631.6,0
+AGPU.US,D,20241113,000000,12.3,13.335,10.53,12.15,9858.66,0
+AGPU.US,D,20241114,000000,12.585,12.585,10.98,11.1015,3567.2,0
+AGPU.US,D,20241115,000000,11.1,11.7375,9.75,10.299,9718.33,0
+AGPU.US,D,20241118,000000,10.545,10.7985,9.9838,10.2225,2166.26,0
+AGPU.US,D,20241119,000000,9.9255,10.35,9.2355,9.66,5149.6,0
+AGPU.US,D,20241120,000000,9.75,9.96,9.225,9.789,5097.66,0
+AGPU.US,D,20241121,000000,10.2,10.335,9.84721,10.335,2509.26,0
+AGPU.US,D,20241122,000000,10.35,11.2485,10.335,10.8,2872.26,0
+AGPU.US,D,20241125,000000,11.835,11.8924,10.9515,11.3145,6604.53,0
+AGPU.US,D,20241126,000000,11.3685,12.8216,11.28,12,16613,0
+AGPU.US,D,20241127,000000,11.79,12.3806,11.619,11.6625,5480.8,0
+AGPU.US,D,20241129,000000,11.85,12.075,11.25,12.075,3287,0
+AGPU.US,D,20241202,000000,11.856,12.4956,11.55,12.339,5580.73,0
+AGPU.US,D,20241203,000000,12.15,12.6,11.7,12.297,4246.2,0
+AGPU.US,D,20241204,000000,12.405,12.405,10.8,11.1293,11088.2,0
+AGPU.US,D,20241205,000000,11.655,11.655,10.5495,11.337,4907.66,0
+AGPU.US,D,20241206,000000,12,12.3,11.1045,12.045,9991.53,0
+AGPU.US,D,20241209,000000,12.3,12.3,11.556,12.0015,5930,0
+AGPU.US,D,20241210,000000,12.3,13.2,11.7,12.468,18352.7,0
+AGPU.US,D,20241211,000000,12.606,12.636,11.865,11.865,4916.13,0
+AGPU.US,D,20241212,000000,12.045,12.3045,11.7,11.85,3560.46,0
+AGPU.US,D,20241213,000000,11.8485,11.8485,11.4,11.6985,3654.86,0
+AGPU.US,D,20241216,000000,12,12,11.0145,11.25,5389.8,0
+AGPU.US,D,20241217,000000,11.1,11.1,10.362,10.8735,6307.06,0
+AGPU.US,D,20241218,000000,10.95,11.445,10.65,10.95,2165.06,0
+AGPU.US,D,20241219,000000,10.95,11.25,10.2,10.755,2148.66,0
+AGPU.US,D,20241220,000000,10.65,10.65,10.2,10.344,1375.73,0
+AGPU.US,D,20241223,000000,10.5,10.5,9.9,10.29,5313.6,0
+AGPU.US,D,20241224,000000,10.35,11.19,10.35,11.19,4733,0
+AGPU.US,D,20241226,000000,11.16,13.401,11.0685,12.885,23176.9,0
+AGPU.US,D,20241227,000000,14.4,14.85,13.329,14.85,31082.4,0
+AGPU.US,D,20241230,000000,14.55,14.85,12.3,13.4805,17062.7,0
+AGPU.US,D,20241231,000000,13.707,14.55,11.55,12.3,17400.5,0
+AGPU.US,D,20250102,000000,12.5505,14.0985,12.5505,13.8,8182.33,0
+AGPU.US,D,20250103,000000,14.25,22.95,13.35,18,263397,0
+AGPU.US,D,20250106,000000,25.65,45.9,20.55,28.35,3658335,0
+AGPU.US,D,20250107,000000,29.7,33.75,24.45,25.35,164464,0
+AGPU.US,D,20250108,000000,23.7,23.7,18.75,20.1,61599,0
+AGPU.US,D,20250110,000000,19.5,22.0485,16.05,20.4,49348.4,0
+AGPU.US,D,20250113,000000,20.55,20.55,18.45,19.2,14982,0
+AGPU.US,D,20250114,000000,19.2,20.0985,17.85,18,16151.8,0
+AGPU.US,D,20250115,000000,18.9,19.05,17.4,17.85,16626.9,0
+AGPU.US,D,20250116,000000,18,21.3,18,20.1,106812,0
+AGPU.US,D,20250117,000000,20.1,20.7,17.85,18.15,21574.6,0
+AGPU.US,D,20250121,000000,17.7,19.35,17.4,19.05,14926.4,0
+AGPU.US,D,20250122,000000,23.7,35.5485,19.719,22.2,3222749,0
+AGPU.US,D,20250123,000000,21.9,24.75,21.15,21.45,102200,0
+AGPU.US,D,20250124,000000,22.5,23.9985,21.15,22.05,45711.5,0
+AGPU.US,D,20250127,000000,21.3,21.7485,20.1105,20.85,26127.6,0
+AGPU.US,D,20250128,000000,20.7,21.225,19.95,20.85,18637.1,0
+AGPU.US,D,20250129,000000,20.4,22.1925,20.4,21.6,11589.3,0
+AGPU.US,D,20250130,000000,21.6,24.6,21.3,23.25,39177,0
+AGPU.US,D,20250131,000000,24,24.15,21.45,22.05,21914.2,0
+AGPU.US,D,20250203,000000,21.3,22.8,20.4045,20.85,15723.9,0
+AGPU.US,D,20250204,000000,20.55,22.65,20.55,22.5,11894.1,0
+AGPU.US,D,20250205,000000,22.35,23.7,21.903,22.65,17838.9,0
+AGPU.US,D,20250206,000000,22.8,23.55,22.5,22.95,11221.2,0
+AGPU.US,D,20250207,000000,22.2,22.647,21.1515,21.75,12370.1,0
+AGPU.US,D,20250210,000000,21.6,22.05,20.775,21.45,12160.4,0
+AGPU.US,D,20250211,000000,21.3,21.6,20.8515,21,6319.53,0
+AGPU.US,D,20250212,000000,21,22.05,20.55,21.9,8975.66,0
+AGPU.US,D,20250213,000000,22.5,23.847,21.0075,22.2,22288.2,0
+AGPU.US,D,20250214,000000,22.2,24.3,22.05,24.3,21082.9,0
+AGPU.US,D,20250218,000000,24.6,29.475,24.6,29.25,224523,0
+AGPU.US,D,20250219,000000,24.4515,25.2,21.75,22.5,79933.8,0
+AGPU.US,D,20250220,000000,22.2,23.25,20.85,22.05,23042.8,0
+AGPU.US,D,20250221,000000,22.05,22.65,21.75,21.75,14347.2,0
+AGPU.US,D,20250224,000000,21.45,21.6225,20.25,21,12779,0
+AGPU.US,D,20250225,000000,20.7,20.85,19.2,19.8,16974.4,0
+AGPU.US,D,20250226,000000,20.4,22.5,20.25,21.3,23752.3,0
+AGPU.US,D,20250227,000000,21.9,22.05,20.4,20.85,9005.53,0
+AGPU.US,D,20250228,000000,20.85,21.15,20.55,20.85,6096.8,0
+AGPU.US,D,20250303,000000,21.3,22.05,18.6,18.9,51206,0
+AGPU.US,D,20250304,000000,18.75,19.35,18.3,19.35,7878.2,0
+AGPU.US,D,20250305,000000,19.05,19.2,18.6045,19.05,5014.53,0
+AGPU.US,D,20250306,000000,18.3,18.975,18.015,18.75,5301.86,0
+AGPU.US,D,20250307,000000,18.75,18.75,16.8,17.1,8145.26,0
+AGPU.US,D,20250310,000000,17.1,17.1,16.05,16.05,9141.33,0
+AGPU.US,D,20250311,000000,15.6,16.2,15.3,16.05,7776.8,0
+AGPU.US,D,20250312,000000,16.2,17.25,16.1985,16.95,3669.46,0
+AGPU.US,D,20250313,000000,16.95,16.95,16.2,16.35,2151.2,0
+AGPU.US,D,20250314,000000,16.8,16.8,16.2,16.8,1905.8,0
+AGPU.US,D,20250317,000000,16.95,17.55,16.35,17.4,3653.26,0
+AGPU.US,D,20250318,000000,17.4,17.475,16.5,17.25,2904.8,0
+AGPU.US,D,20250319,000000,17.4,17.4,16.7625,16.95,1072.73,0
+AGPU.US,D,20250320,000000,16.95,17.6265,16.05,16.5,2635.46,0
+AGPU.US,D,20250321,000000,15.75,17.1,15.75,16.65,5401.8,0
+AGPU.US,D,20250324,000000,16.8,17.2875,16.275,16.725,2405.8,0
+AGPU.US,D,20250325,000000,31.5,39,22.65,25.35,10230388,0
+AGPU.US,D,20250326,000000,25.05,25.05,21.15,24,244972,0
+AGPU.US,D,20250327,000000,24.45,24.45,22.5,22.95,68013.9,0
+AGPU.US,D,20250328,000000,21.45,22.653,18.9,21.75,73404.1,0
+AGPU.US,D,20250331,000000,20.4,23.4,20.2365,22.8,47166.8,0
+AGPU.US,D,20250401,000000,22.2,23.7,22.05,22.2,34344.2,0
+AGPU.US,D,20250402,000000,22.2,23.4,20.4,21,29998.3,0
+AGPU.US,D,20250403,000000,19.8,21.15,19.65,20.55,21504.2,0
+AGPU.US,D,20250404,000000,20.4,21.6,18.15,20.1,32248,0
+AGPU.US,D,20250407,000000,18.45,20.1,16.5,16.65,31179.5,0
+AGPU.US,D,20250408,000000,17.1,17.4,14.013,14.7,27990.8,0
+AGPU.US,D,20250409,000000,14.202,16.2,13.8,15,24318.9,0
+AGPU.US,D,20250410,000000,14.7135,15.45,13.95,14.604,16576.5,0
+AGPU.US,D,20250411,000000,14.604,15.27,14.2275,14.9985,8311.46,0
+AGPU.US,D,20250414,000000,14.7,14.8485,13.95,14.4,11153.9,0
+AGPU.US,D,20250415,000000,14.262,14.85,14.25,14.6595,5019.8,0
+AGPU.US,D,20250416,000000,14.649,14.7979,13.2,14.2275,11273.1,0
+AGPU.US,D,20250417,000000,13.8,14.46,13.725,14.0325,4260.2,0
+AGPU.US,D,20250421,000000,14.25,14.4,12.7815,13.014,10394.5,0
+AGPU.US,D,20250422,000000,13.05,13.791,12.75,13.3845,2393.4,0
+AGPU.US,D,20250423,000000,13.95,14.55,13.605,14.3595,7370.33,0
+AGPU.US,D,20250424,000000,14.6985,16.35,14.6955,16.35,12825.7,0
+AGPU.US,D,20250425,000000,16.5,17.0295,15,15.9,6622,0
+AGPU.US,D,20250428,000000,16.05,16.35,15,15.9,4297.4,0
+AGPU.US,D,20250429,000000,15.6,16.5,15.15,16.05,3632.73,0
+AGPU.US,D,20250430,000000,16.2,16.95,15.6015,16.5,4677.26,0
+AGPU.US,D,20250501,000000,16.5,18.504,16.05,17.55,8670.66,0
+AGPU.US,D,20250502,000000,17.7,17.7,16.5,16.5,7433.66,0
+AGPU.US,D,20250505,000000,16.05,16.6245,15.7515,16.05,2276.93,0
+AGPU.US,D,20250506,000000,16.5,16.5,15,15.45,3960.6,0
+AGPU.US,D,20250507,000000,15.15,15.438,15,15.15,2738.46,0
+AGPU.US,D,20250508,000000,15.15,16.05,15,16.05,6948.8,0
+AGPU.US,D,20250509,000000,16.05,16.95,15.15,16.65,4940,0
+AGPU.US,D,20250512,000000,17.85,17.85,15.9,16.8,4814.53,0
+AGPU.US,D,20250513,000000,17.25,17.25,16.2,16.5,3787,0
+AGPU.US,D,20250514,000000,16.5,16.575,15.9,16.05,4070.26,0
+AGPU.US,D,20250515,000000,16.2,16.65,15.45,16.5,4786.93,0
+AGPU.US,D,20250516,000000,16.35,16.5,15.75,16.2,7333.2,0
+AGPU.US,D,20250519,000000,16.05,16.35,14.8515,15,5295.66,0
+AGPU.US,D,20250520,000000,15.765,17.55,15.4575,16.5,13375,0
+AGPU.US,D,20250521,000000,16.5,17.1195,16.2,16.35,6302.13,0
+AGPU.US,D,20250522,000000,16.2,16.2,14.4345,14.7,187927,0
+AGPU.US,D,20250523,000000,14.55,15.1485,14.55,14.6415,5079.66,0
+AGPU.US,D,20250527,000000,14.0685,14.622,13.5,13.575,11427.2,0
+AGPU.US,D,20250528,000000,13.725,13.95,12.975,13.575,13783.5,0
+AGPU.US,D,20250529,000000,13.575,14.5335,13.125,13.65,7543.2,0
+AGPU.US,D,20250530,000000,13.35,13.515,13.056,13.2015,3952.73,0
+AGPU.US,D,20250602,000000,13.5,14.2753,13.2,14.25,7200.2,0
+AGPU.US,D,20250603,000000,14.25,15.45,13.575,14.865,6019.06,0
+AGPU.US,D,20250604,000000,14.25,14.6595,13.962,14.3625,4715.93,0
+AGPU.US,D,20250605,000000,14.25,14.8185,13.7346,14.25,3429.8,0
+AGPU.US,D,20250606,000000,14.4,14.4,13.803,14.079,2049.26,0
+AGPU.US,D,20250609,000000,13.6605,13.95,13.5,13.677,4722.33,0
+AGPU.US,D,20250610,000000,13.95,14.985,13.65,14.85,12302.4,0
+AGPU.US,D,20250611,000000,14.4045,15.9,14.4045,14.991,10426.5,0
+AGPU.US,D,20250612,000000,14.841,15.15,13.8315,14.85,9434.13,0
+AGPU.US,D,20250613,000000,14.7255,14.85,13.875,14.4,6538.53,0
+AGPU.US,D,20250616,000000,14.7,14.925,14.13,14.3925,5733.73,0
+AGPU.US,D,20250617,000000,14.4,14.7,13.2,13.8,9436.4,0
+AGPU.US,D,20250618,000000,13.8,14.316,13.35,13.5,7391.33,0
+AGPU.US,D,20250620,000000,13.425,13.8,13.05,13.05,7994.4,0
+AGPU.US,D,20250623,000000,13.305,13.5,12.78,12.834,5942.26,0
+AGPU.US,D,20250624,000000,12.9,13.4505,12.9,13.2,4935.86,0
+AGPU.US,D,20250625,000000,13.65,13.65,12.9523,13.2,6218.93,0
+AGPU.US,D,20250626,000000,13.35,13.425,12.768,12.9,6516.26,0
+AGPU.US,D,20250627,000000,13.0275,13.335,12.15,12.4485,10400.1,0
+AGPU.US,D,20250630,000000,12.315,12.741,12.234,12.45,11896.5,0
+AGPU.US,D,20250701,000000,12.576,13.05,12.225,12.48,5232.33,0
+AGPU.US,D,20250702,000000,12.6,12.945,12.4815,12.5145,4104.93,0
+AGPU.US,D,20250703,000000,12.738,12.945,12.45,12.7515,2798,0
+AGPU.US,D,20250707,000000,12.9,12.9555,12.3045,12.75,13250.4,0
+AGPU.US,D,20250708,000000,12.9,12.9,10.9725,12,74042.1,0
+AGPU.US,D,20250709,000000,12,12.2445,11.55,12,10036.2,0
+AGPU.US,D,20250710,000000,12.3,12.3015,11.85,12,6582.73,0
+AGPU.US,D,20250711,000000,12.0855,12.4485,11.772,11.85,3919.73,0
+AGPU.US,D,20250714,000000,12,12.75,11.85,12,5942.26,0
+AGPU.US,D,20250715,000000,12,12.3465,11.7,11.8575,18603.9,0
+AGPU.US,D,20250716,000000,11.9985,12.2505,11.7,11.7495,8835.2,0
+AGPU.US,D,20250717,000000,11.925,12.2985,11.6265,11.7225,16951,0
+AGPU.US,D,20250718,000000,11.85,12.15,11.85,11.85,12280.6,0
+AGPU.US,D,20250721,000000,12.03,12.0465,11.7765,11.778,11508.7,0
+AGPU.US,D,20250722,000000,11.85,12.1485,11.25,11.64,17014.4,0
+AGPU.US,D,20250723,000000,12.075,12.27,11.685,11.943,21675.5,0
+AGPU.US,D,20250724,000000,12,12.3,11.85,12,8020,0
+AGPU.US,D,20250725,000000,12.045,12.3,11.703,11.991,12763,0
+AGPU.US,D,20250728,000000,11.9925,12.3,11.8365,12,15822.8,0
+AGPU.US,D,20250729,000000,12,12.075,11.8635,12.0015,12564.7,0
+AGPU.US,D,20250730,000000,11.85,12.207,11.325,11.7255,12848.8,0
+AGPU.US,D,20250731,000000,11.775,12.15,11.403,11.835,8751.4,0
+AGPU.US,D,20250801,000000,11.7,11.8335,11.325,11.43,10338.8,0
+AGPU.US,D,20250804,000000,11.553,12.15,11.445,11.61,8838.2,0
+AGPU.US,D,20250805,000000,11.7,11.85,11.25,11.5485,3266.66,0
+AGPU.US,D,20250806,000000,11.55,12.225,11.55,12.225,9457.06,0
+AGPU.US,D,20250807,000000,12,12,11.2845,11.289,6735.86,0
+AGPU.US,D,20250808,000000,11.865,11.865,11.25,11.3985,12883.1,0
+AGPU.US,D,20250811,000000,11.4,11.6835,10.65,10.884,12034.9,0
+AGPU.US,D,20250812,000000,10.8,11.835,10.8,11.0985,21794.6,0
+AGPU.US,D,20250813,000000,11.1,14.1375,11.1,13.05,53835.6,0
+AGPU.US,D,20250814,000000,13.65,13.722,12.3945,13.05,12445.9,0
+AGPU.US,D,20250815,000000,13.05,13.05,12.282,12.8415,12472.8,0
+AGPU.US,D,20250818,000000,12.975,13.35,12.303,12.798,7857.86,0
+AGPU.US,D,20250819,000000,13.8,14.4,12.9,13.5,15939.8,0
+AGPU.US,D,20250820,000000,13.5,13.59,12.897,13.5,3584.73,0
+AGPU.US,D,20250821,000000,13.5,13.8,13.0501,13.74,3977.33,0
+AGPU.US,D,20250822,000000,13.74,14.4,13.2075,13.95,4315.2,0
+AGPU.US,D,20250825,000000,14.4885,14.4885,13.575,13.779,6179.73,0
+AGPU.US,D,20250826,000000,13.7535,13.9875,13.116,13.35,5082.66,0
+AGPU.US,D,20250827,000000,13.518,14.0985,13.2,13.7085,9886.86,0
+AGPU.US,D,20250828,000000,13.95,14.001,13.515,13.725,4052.93,0
+AGPU.US,D,20250829,000000,13.65,13.65,13.05,13.1235,2485.53,0
+AGPU.US,D,20250902,000000,12.9,13.6305,12.7515,13.611,4427.4,0
+AGPU.US,D,20250903,000000,13.5,13.647,13.1625,13.5,3242.6,0
+AGPU.US,D,20250904,000000,13.5,13.719,12.75,13.719,6983.4,0
+AGPU.US,D,20250905,000000,13.455,14.4,13.44,13.5645,8796.13,0
+AGPU.US,D,20250908,000000,14.2965,14.85,13.2,14.415,19401.3,0
+AGPU.US,D,20250909,000000,14.55,16.2,14.415,15.3,23348.5,0
+AGPU.US,D,20250910,000000,15.45,15.6,13.5,14.25,15537.7,0
+AGPU.US,D,20250911,000000,13.65,15.048,13.65,14.25,7316.6,0
+AGPU.US,D,20250912,000000,14.25,14.55,13.7625,14.25,7757.86,0
+AGPU.US,D,20250915,000000,14.4,14.4195,13.65,13.995,8839.93,0
+AGPU.US,D,20250916,000000,14.25,15.45,13.656,15.3,11240.4,0
+AGPU.US,D,20250917,000000,15.3,15.75,14.4015,14.9835,8796.46,0
+AGPU.US,D,20250918,000000,15.3,15.3,14.4,14.808,7075.06,0
+AGPU.US,D,20250919,000000,15.3,15.3,14.7,15.15,7917.53,0
+AGPU.US,D,20250922,000000,15.3,18.75,15.15,17.55,60538.3,0
+AGPU.US,D,20250923,000000,17.25,19.185,16.5,17.4,24374.4,0
+AGPU.US,D,20250924,000000,17.55,17.7,16.05,17.7,14784.2,0
+AGPU.US,D,20250925,000000,17.4,18,14.25,14.2545,38550.8,0
+AGPU.US,D,20250926,000000,15.15,15.3,10.9575,11.6265,48482.2,0
+AGPU.US,D,20250929,000000,32.1,32.1,16.5105,18,3566607,0
+AGPU.US,D,20250930,000000,15.45,16.54,13.0044,14.22,220386,0
+AGPU.US,D,20251001,000000,14.31,14.31,12.15,13.68,194563,0
+AGPU.US,D,20251002,000000,13.75,15.1,12.55,14.1,106426,0
+AGPU.US,D,20251003,000000,14.14,15.15,13.49,14.325,96740,0
+AGPU.US,D,20251006,000000,14.24,15.13,13.5,14.3,140280,0
+AGPU.US,D,20251007,000000,14.3,14.8692,13.6401,14.26,55839,0
+AGPU.US,D,20251008,000000,14.19,15.1,14.19,14.5,101307,0
+AGPU.US,D,20251009,000000,14.18,14.4935,14.12,14.27,26342,0
+AGPU.US,D,20251010,000000,14.23,14.6472,13.83,13.89,65670,0
+AGPU.US,D,20251013,000000,14.1,14.5,13.1901,13.47,27003,0
+AGPU.US,D,20251014,000000,13.22,13.975,12.8,13.58,45964,0
+AGPU.US,D,20251015,000000,13.17,13.78,13,13.6,55473,0
+AGPU.US,D,20251016,000000,12.82,12.9627,10.99,11,129039,0
+AGPU.US,D,20251017,000000,10.99,11.16,9.37,9.535,79044,0
+AGPU.US,D,20251020,000000,9.49,9.8845,9.14,9.31,23913,0
+AGPU.US,D,20251021,000000,9.45,9.55,9.26,9.42,23101,0
+AGPU.US,D,20251022,000000,9.26,9.5499,9.15,9.24,29382,0
+AGPU.US,D,20251023,000000,8.99,8.99,8.21,8.48,43918,0
+AGPU.US,D,20251024,000000,8.25,8.565,8.01,8.01,21868,0
+AGPU.US,D,20251027,000000,8.12,9.8374,8.12,9.3,63975,0
+AGPU.US,D,20251028,000000,9.26,9.69,9.16,9.69,32673,0
+AGPU.US,D,20251029,000000,9.74,10.097,8.47,8.84,34299,0
+AGPU.US,D,20251030,000000,8.84,9.26,8.2701,8.46,19118,0
+AGPU.US,D,20251031,000000,8.26,9.1,8.26,8.92,22645,0
+AGPU.US,D,20251103,000000,8.93,9.47,7.975,8.24,50373,0
+AGPU.US,D,20251104,000000,7.95,7.95,7.01,7.21,41328,0
+AGPU.US,D,20251105,000000,7.05,7.05,6.25,6.4,49373,0
+AGPU.US,D,20251106,000000,6.67,6.7026,6.07,6.3,21688,0
+AGPU.US,D,20251107,000000,6,6.38,4.76,6.265,78704,0
+AGPU.US,D,20251110,000000,6.28,6.28,5.82,6.02,16346,0
+AGPU.US,D,20251111,000000,5.97,6.6498,5.945,6.55,19470,0
+AGPU.US,D,20251112,000000,6.55,6.77,6.26,6.74,31560,0
+AGPU.US,D,20251113,000000,6.68,8.2592,6.29,6.5,48726,0
+AGPU.US,D,20251114,000000,6.2,6.5,5.8842,6.48,23536,0
+AGPU.US,D,20251117,000000,6.64,6.72,5.98,6.08,39827,0
+AGPU.US,D,20251118,000000,5.82,6.17,5.5,6.03,60903,0
+AGPU.US,D,20251119,000000,6.17,6.46,6.1,6.22,9577,0
+AGPU.US,D,20251120,000000,6.0832,6.72,5.98,6.05,14454,0
+AGPU.US,D,20251121,000000,5.83,6.48,5.7099,6.48,13794,0
+AGPU.US,D,20251124,000000,6.5,6.5,6.15,6.25,7847,0
+AGPU.US,D,20251125,000000,6.19,6.38,5.91,5.98,22640,0
+AGPU.US,D,20251126,000000,5.86,6.46,5.86,5.9,23479,0
+AGPU.US,D,20251128,000000,6,6.2462,5.92,6.005,5071,0
+AGPU.US,D,20251201,000000,6,6.175,5.45,5.45,14244,0
+AGPU.US,D,20251202,000000,5.59,5.69,5.48,5.55,9107,0
+AGPU.US,D,20251203,000000,5.31,6,5.31,5.51,55365,0
+AGPU.US,D,20251204,000000,5.8,5.9,5.411,5.475,51099,0
+AGPU.US,D,20251205,000000,5.685,5.72,3.88,4.26,69294,0
+AGPU.US,D,20251208,000000,4.64,6.0999,4.28,4.9,216422,0
+AGPU.US,D,20251209,000000,4.93,5.64,4.7651,5.56,95717,0
+AGPU.US,D,20251210,000000,5.34,6.25,5.34,5.92,49662,0
+AGPU.US,D,20251211,000000,5.95,6,5.4,5.95,52548,0
+AGPU.US,D,20251212,000000,6.06,6.06,5.45,5.95,17900,0
+AGPU.US,D,20251215,000000,5.99,5.99,5.24,5.43,20000,0
+AGPU.US,D,20251216,000000,5.3,5.7,5.29,5.48,11900,0
+AGPU.US,D,20251217,000000,5.55,5.69,4.9507,5.39,46400,0
+AGPU.US,D,20251218,000000,5.51,5.804,5.25,5.53,23700,0
+AGPU.US,D,20251219,000000,5.46,7.05,5.46,6.78,83200,0
+AGPU.US,D,20251222,000000,6.58,8.03,6.39,6.42,144000,0
+AGPU.US,D,20251223,000000,6.51,6.99,5.83,6.14,66700,0
+AGPU.US,D,20251224,000000,6.29,6.36,6.05,6.05,7399,0
+AGPU.US,D,20251226,000000,6.29,8.44,6.22,7.2,290366,0
+AGPU.US,D,20251229,000000,6.89,7.375,6.3601,7.33,38435,0
+AGPU.US,D,20251230,000000,7.1,8.18,6.01,7.25,203848,0
+AGPU.US,D,20251231,000000,7.02,7.37,6.8,7.15,24879,0
+AGPU.US,D,20260102,000000,7.26,7.685,6.63,7.085,60864,0
+AGPU.US,D,20260105,000000,7.05,7.2901,6.43,6.59,70190,0
+AGPU.US,D,20260106,000000,6.55,6.752,6.34,6.42,15797,0
+AGPU.US,D,20260107,000000,6.28,6.68,6.07,6.63,33108,0
+AGPU.US,D,20260108,000000,6.75,7.04,6.52,6.7596,40332,0
+AGPU.US,D,20260109,000000,6.66,7.2,6.5401,6.825,12532,0
+AGPU.US,D,20260112,000000,6.8,6.9899,6.75,6.905,10409,0
+AGPU.US,D,20260113,000000,6.9,7.3552,6.805,7.21,36482,0
+AGPU.US,D,20260114,000000,7.118,7.4429,6.86,6.8601,47067,0
+AGPU.US,D,20260115,000000,8.22,9,6.51,7.08,3864602,0
+AGPU.US,D,20260116,000000,6.55,7.4,5.8284,6.43,432645,0
+AGPU.US,D,20260120,000000,6.31,6.36,5.31,5.99,174579,0
+AGPU.US,D,20260121,000000,6.02,6.355,5.85,6.25,86145,0
+AGPU.US,D,20260122,000000,6.07,6.31,5.79,5.99,75404,0
+AGPU.US,D,20260123,000000,5.79,5.97,5.47,5.51,45471,0
+AGPU.US,D,20260126,000000,5.45,5.49,4.84,4.9,105783,0
+AGPU.US,D,20260127,000000,4.77,5.1274,4.68,5.04,55419,0
+AGPU.US,D,20260128,000000,4.87,5.36,2.86,3.37,279035,0
+AGPU.US,D,20260129,000000,3.26,3.31,2.41,2.51,232207,0
+AGPU.US,D,20260130,000000,2.55,3.47,2.41,2.86,303132,0
+AGPU.US,D,20260202,000000,2.8,2.9,2.67,2.805,59338,0
+AGPU.US,D,20260203,000000,2.8,2.8882,2.62,2.69,25124,0
+AGPU.US,D,20260204,000000,2.66,2.71,2.51,2.59,28601,0
+AGPU.US,D,20260205,000000,2.53,2.545,2.23,2.28,44830,0
+AGPU.US,D,20260206,000000,2.3,2.4552,2.09,2.3,62294,0
+AGPU.US,D,20260209,000000,2.47,2.55,2.26,2.44,27354,0
+AGPU.US,D,20260210,000000,2.48,3.0615,2.48,2.615,143291,0
+AGPU.US,D,20260211,000000,2.79,3.0499,2.34,2.58,46805,0
+AGPU.US,D,20260212,000000,2.55,2.57,2.17,2.185,52351,0
+AGPU.US,D,20260213,000000,2.2,2.44,2.18,2.44,27343,0
+AGPU.US,D,20260217,000000,2.44,2.44,2.23,2.32,23700,0
+AGPU.US,D,20260218,000000,2.355,2.45,2.3,2.42,8374,0
diff --git a/daily/us/nasdaq stocks/1/aiio.us.txt b/daily/us/nasdaq stocks/1/aiio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4c60dd0e8e5063bea37ccd536bcf51bd7ca845f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aiio.us.txt	
@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIIO.US,D,20221115,000000,2.06,3,2.06,2.79,1398146,0
+AIIO.US,D,20221116,000000,2.55,3.27,2.2999,3.16,1007102,0
+AIIO.US,D,20221117,000000,2.95,4.24,2.7004,4.1,1085823,0
+AIIO.US,D,20221118,000000,4.01,5.24,3.85,5.08,910653,0
+AIIO.US,D,20221121,000000,5.75,8.32,5.7,7.05,7722367,0
+AIIO.US,D,20221122,000000,6.23,7.73,6.2201,7.29,956321,0
+AIIO.US,D,20221123,000000,7.52,8.03,6.5205,7.77,605214,0
+AIIO.US,D,20221125,000000,8.18,9.005,8.1006,8.78,995159,0
+AIIO.US,D,20221128,000000,8.75,8.75,7.75,7.8983,166566,0
+AIIO.US,D,20221129,000000,7.9,8.25,7.42,7.86,245130,0
+AIIO.US,D,20221130,000000,7.76,9.2199,7.76,8.89,199088,0
+AIIO.US,D,20221201,000000,9.46,9.7168,8.86,9.01,223731,0
+AIIO.US,D,20221202,000000,9.24,9.75,8.9,9.69,237070,0
+AIIO.US,D,20221205,000000,9.95,10,9.55,10,129767,0
+AIIO.US,D,20221206,000000,10.25,11.6801,9,11.37,352862,0
+AIIO.US,D,20221207,000000,11.3,11.6,10.99,11.36,225781,0
+AIIO.US,D,20221208,000000,11.39,13.07,11.39,13.04,373970,0
+AIIO.US,D,20221209,000000,13.48,13.5,11.04,12.38,466614,0
+AIIO.US,D,20221212,000000,12.25,12.825,11.575,12.34,515387,0
+AIIO.US,D,20221213,000000,12.29,13.4,12.1,13.05,408746,0
+AIIO.US,D,20221214,000000,13.18,13.18,12.335,13.095,318637,0
+AIIO.US,D,20221215,000000,13.17,13.23,11.98,12.58,251820,0
+AIIO.US,D,20221216,000000,12.99,13.2,11.75,12.55,1125418,0
+AIIO.US,D,20221219,000000,12.98,12.98,12.095,12.35,426754,0
+AIIO.US,D,20221220,000000,12.2,12.5,12.04,12.11,409292,0
+AIIO.US,D,20221221,000000,12.09,12.14,11.03,11.38,211987,0
+AIIO.US,D,20221222,000000,11.37,12.23,10.8001,11.04,191160,0
+AIIO.US,D,20221223,000000,10.76,11.34,10.72,11.2,119840,0
+AIIO.US,D,20221227,000000,11.02,12.42,11.02,12.3,323879,0
+AIIO.US,D,20221228,000000,12.09,12.25,11.42,11.75,72029,0
+AIIO.US,D,20221229,000000,11.79,11.9,11.35,11.45,36206,0
+AIIO.US,D,20221230,000000,11.17,11.6,10.51,10.73,96906,0
+AIIO.US,D,20230103,000000,10.4227,10.85,10.3101,10.43,44072,0
+AIIO.US,D,20230104,000000,10.22,10.41,9.16,9.79,94992,0
+AIIO.US,D,20230105,000000,9.86,10.1839,9.06,9.13,81845,0
+AIIO.US,D,20230106,000000,8.86,9.445,8.37,9.05,84369,0
+AIIO.US,D,20230109,000000,8.98,9.91,8.98,9.68,84059,0
+AIIO.US,D,20230110,000000,9.82,10.01,9.52,9.69,65569,0
+AIIO.US,D,20230111,000000,9.8,9.83,7.67,8.5,148505,0
+AIIO.US,D,20230112,000000,9.08,10.4638,8.995,10.07,92628,0
+AIIO.US,D,20230113,000000,10.58,10.58,9.261,9.68,86216,0
+AIIO.US,D,20230117,000000,9.17,10.48,9.17,10.05,81622,0
+AIIO.US,D,20230118,000000,9.94,11.17,9.91,11.01,62261,0
+AIIO.US,D,20230119,000000,11.11,11.1337,10.53,10.94,32906,0
+AIIO.US,D,20230120,000000,11.05,11.345,10.8,11.26,37353,0
+AIIO.US,D,20230123,000000,11.05,11.55,10.77,11.55,19620,0
+AIIO.US,D,20230124,000000,11.15,12.24,11.15,11.84,63893,0
+AIIO.US,D,20230125,000000,11.4,12,11.3,11.83,83686,0
+AIIO.US,D,20230126,000000,11.75,12.02,11.2,11.47,16030,0
+AIIO.US,D,20230127,000000,11.45,11.99,10.18,11.97,79204,0
+AIIO.US,D,20230130,000000,11.98,11.98,11.35,11.72,27446,0
+AIIO.US,D,20230131,000000,11.65,11.95,11.323,11.95,61368,0
+AIIO.US,D,20230201,000000,11.75,12,11.7,11.91,21286,0
+AIIO.US,D,20230202,000000,11.65,12.08,10.27,11.49,297186,0
+AIIO.US,D,20230203,000000,11.276,11.97,11.06,11.51,114556,0
+AIIO.US,D,20230206,000000,11.52,11.9053,11,11.61,73546,0
+AIIO.US,D,20230207,000000,11.85,11.85,11.2,11.42,52889,0
+AIIO.US,D,20230208,000000,11.22,11.6499,11.22,11.43,4518,0
+AIIO.US,D,20230209,000000,11.22,11.74,11.1,11.63,46811,0
+AIIO.US,D,20230210,000000,11.53,11.85,11.4,11.79,15768,0
+AIIO.US,D,20230213,000000,11.5,11.545,11.31,11.31,9307,0
+AIIO.US,D,20230214,000000,11.5,11.71,11.35,11.7,57802,0
+AIIO.US,D,20230215,000000,11.59,11.65,11.37,11.59,8564,0
+AIIO.US,D,20230216,000000,11.1,11.49,11.03,11.48,5756,0
+AIIO.US,D,20230217,000000,11.34,11.6,11.2901,11.6,17261,0
+AIIO.US,D,20230221,000000,11.2,11.49,11.2,11.49,3713,0
+AIIO.US,D,20230222,000000,11.15,11.64,11,11,16203,0
+AIIO.US,D,20230223,000000,11.24,11.34,11.05,11.29,14330,0
+AIIO.US,D,20230224,000000,11.048,11.4,11.048,11.31,18560,0
+AIIO.US,D,20230227,000000,11.04,11.19,10.96,11.19,14387,0
+AIIO.US,D,20230228,000000,11.25,11.6,11.01,11.2,20262,0
+AIIO.US,D,20230301,000000,11.05,11.2,10.8,11.1,10781,0
+AIIO.US,D,20230302,000000,10.745,11.1971,10.745,11.09,10688,0
+AIIO.US,D,20230303,000000,11.04,11.1,11,11.095,5747,0
+AIIO.US,D,20230306,000000,11,11.1,10.51,11.1,4530,0
+AIIO.US,D,20230307,000000,10.71,11.15,10.71,10.85,13327,0
+AIIO.US,D,20230308,000000,10.87,11.03,10.79,11.03,29424,0
+AIIO.US,D,20230309,000000,10.5,10.65,10.31,10.31,2549,0
+AIIO.US,D,20230310,000000,10.64,11.0199,10.26,10.31,9245,0
+AIIO.US,D,20230313,000000,10.22,10.96,10.22,10.5,7509,0
+AIIO.US,D,20230314,000000,10.03,10.34,9.99,10.19,32776,0
+AIIO.US,D,20230315,000000,10.19,10.22,9.8,10.02,21526,0
+AIIO.US,D,20230316,000000,9.69,10.08,9.5949,9.74,10655,0
+AIIO.US,D,20230317,000000,9.88,10.3499,9.88,9.98,8181,0
+AIIO.US,D,20230320,000000,9.99,10.1,9.86,9.91,54321,0
+AIIO.US,D,20230321,000000,10.02,10.03,9.7,9.72,40020,0
+AIIO.US,D,20230322,000000,10.02,10.02,9.75,9.935,3947,0
+AIIO.US,D,20230323,000000,10.405,10.405,9.97,9.97,1487,0
+AIIO.US,D,20230324,000000,9.93,10.29,9.93,10.29,9685,0
+AIIO.US,D,20230327,000000,10.19,11,10.19,10.775,17329,0
+AIIO.US,D,20230328,000000,10.895,10.99,10.7722,10.99,8965,0
+AIIO.US,D,20230329,000000,10.922,11.15,10.6829,11.14,17646,0
+AIIO.US,D,20230330,000000,11.02,11.3183,9.92,11.2,9103,0
+AIIO.US,D,20230331,000000,11.18,12.34,11.14,12.34,162761,0
+AIIO.US,D,20230403,000000,12.3,12.3,11.66,11.8,35945,0
+AIIO.US,D,20230404,000000,11.5,11.9361,11.5,11.9361,1458,0
+AIIO.US,D,20230405,000000,11.6,11.9246,11.6,11.9246,1272,0
+AIIO.US,D,20230406,000000,11.64,12,11.64,11.72,10134,0
+AIIO.US,D,20230410,000000,11.89,11.98,11.55,11.95,5567,0
+AIIO.US,D,20230411,000000,11.25,11.7,11.12,11.53,10007,0
+AIIO.US,D,20230412,000000,11.21,11.495,11.21,11.25,9774,0
+AIIO.US,D,20230413,000000,11.25,11.5,11.025,11.5,15521,0
+AIIO.US,D,20230414,000000,11.12,11.45,11.11,11.3,8950,0
+AIIO.US,D,20230417,000000,11.11,11.15,10.85,11,18109,0
+AIIO.US,D,20230418,000000,11.11,11.11,10.878,11.02,8512,0
+AIIO.US,D,20230419,000000,11.06,11.06,10.725,11.05,1514,0
+AIIO.US,D,20230420,000000,10.725,11.05,10.5258,10.775,5253,0
+AIIO.US,D,20230421,000000,10.6,11.03,10.6,11,16591,0
+AIIO.US,D,20230424,000000,10.8,10.8,10.69,10.79,3337,0
+AIIO.US,D,20230425,000000,10.7899,10.98,10.7814,10.79,2181,0
+AIIO.US,D,20230426,000000,10.73,10.98,10.59,10.94,4306,0
+AIIO.US,D,20230427,000000,10.7528,10.99,10.7528,10.99,1824,0
+AIIO.US,D,20230428,000000,10.81,11,10.61,10.97,7465,0
+AIIO.US,D,20230501,000000,11.0159,11.85,10.645,11.04,31564,0
+AIIO.US,D,20230502,000000,10.749,11.07,10.475,10.75,12966,0
+AIIO.US,D,20230503,000000,10.79,11,10.5001,11,7773,0
+AIIO.US,D,20230504,000000,10.8,10.815,10.68,10.7,1816,0
+AIIO.US,D,20230505,000000,10.5,10.57,10.5,10.55,811,0
+AIIO.US,D,20230508,000000,10.79,10.94,10.6,10.66,3567,0
+AIIO.US,D,20230509,000000,10.87,10.99,10.56,10.71,7080,0
+AIIO.US,D,20230510,000000,10.84,10.84,10.13,10.38,8816,0
+AIIO.US,D,20230511,000000,10.6,10.64,10.21,10.4,14821,0
+AIIO.US,D,20230512,000000,10.5,10.625,10.35,10.4,12210,0
+AIIO.US,D,20230515,000000,10.59,10.875,10.4,10.581,17774,0
+AIIO.US,D,20230516,000000,10.48,10.65,10.48,10.62,4000,0
+AIIO.US,D,20230517,000000,10.67,10.67,10.39,10.6276,6085,0
+AIIO.US,D,20230518,000000,10.66,10.67,10.22,10.64,4974,0
+AIIO.US,D,20230519,000000,10.45,10.67,10.15,10.67,5840,0
+AIIO.US,D,20230522,000000,10.57,10.93,10.409,10.54,22001,0
+AIIO.US,D,20230523,000000,10.6058,10.6058,10.4,10.515,2768,0
+AIIO.US,D,20230524,000000,10.61,10.785,10.5,10.52,3010,0
+AIIO.US,D,20230525,000000,10.53,10.65,10.39,10.4,8973,0
+AIIO.US,D,20230526,000000,10.5,10.52,10.41,10.5,10662,0
+AIIO.US,D,20230530,000000,10.5,10.53,10.39,10.49,9951,0
+AIIO.US,D,20230531,000000,10.4995,10.52,10.39,10.52,4747,0
+AIIO.US,D,20230601,000000,10.41,10.53,10.39,10.39,2002,0
+AIIO.US,D,20230602,000000,10.4849,10.4849,10.3,10.3,2036,0
+AIIO.US,D,20230605,000000,10.5,10.5,10.225,10.47,13187,0
+AIIO.US,D,20230606,000000,10.35,10.5,10.35,10.425,16151,0
+AIIO.US,D,20230607,000000,10.47,10.7798,10.4,10.5,14128,0
+AIIO.US,D,20230608,000000,10.41,10.5,10.3965,10.46,28628,0
+AIIO.US,D,20230609,000000,10.402,10.5,9.4,9.9859,91260,0
+AIIO.US,D,20230612,000000,9.99,10.2964,9.97,10.1,48003,0
+AIIO.US,D,20230613,000000,10.4999,10.8,10.3,10.52,50234,0
+AIIO.US,D,20230614,000000,10.4,10.53,10.4,10.489,84700,0
+AIIO.US,D,20230615,000000,10.52,10.73,10.425,10.46,75880,0
+AIIO.US,D,20230616,000000,10.558,10.9,10.558,10.9,88306,0
+AIIO.US,D,20230620,000000,10.81,10.87,10.62,10.82,113090,0
+AIIO.US,D,20230621,000000,10.74,10.82,10.71,10.7458,139883,0
+AIIO.US,D,20230622,000000,10.7,10.96,10.63,10.85,183114,0
+AIIO.US,D,20230623,000000,10.83,10.83,10.5101,10.7,126778,0
+AIIO.US,D,20230626,000000,10.73,10.9224,10.6,10.7,154821,0
+AIIO.US,D,20230627,000000,10.77,10.78,10.57,10.71,173967,0
+AIIO.US,D,20230628,000000,10.69,10.98,10.65,10.71,196428,0
+AIIO.US,D,20230629,000000,10.72,10.878,10.61,10.7216,168454,0
+AIIO.US,D,20230630,000000,10.92,10.92,10.65,10.69,141391,0
+AIIO.US,D,20230703,000000,10.8,10.8387,10.6,10.7,126690,0
+AIIO.US,D,20230705,000000,10.71,10.72,10.6,10.69,218261,0
+AIIO.US,D,20230706,000000,10.65,10.7,10.485,10.59,174004,0
+AIIO.US,D,20230707,000000,10.66,10.7,10.49,10.6,95765,0
+AIIO.US,D,20230710,000000,10.54,10.7556,10.54,10.69,69986,0
+AIIO.US,D,20230711,000000,10.79,10.79,10.45,10.56,49530,0
+AIIO.US,D,20230712,000000,10.62,10.6846,10.3,10.5,97743,0
+AIIO.US,D,20230713,000000,10.52,10.6499,10.32,10.4599,10965,0
+AIIO.US,D,20230714,000000,10.4,10.65,10.27,10.35,9652,0
+AIIO.US,D,20230717,000000,10.28,10.335,10,10.08,23326,0
+AIIO.US,D,20230718,000000,10.03,10.7,10.03,10.7,16004,0
+AIIO.US,D,20230719,000000,10.62,10.7,10.355,10.4,17227,0
+AIIO.US,D,20230720,000000,10.35,10.35,9.94,9.99,13362,0
+AIIO.US,D,20230721,000000,9.99,10.23,9.41,9.69,28638,0
+AIIO.US,D,20230724,000000,9.69,10.23,9.0132,10.22,67591,0
+AIIO.US,D,20230725,000000,10.265,10.265,9.375,10.03,40974,0
+AIIO.US,D,20230726,000000,10.12,10.29,9.76,10.12,31943,0
+AIIO.US,D,20230727,000000,10.04,10.26,9.715,10.14,25345,0
+AIIO.US,D,20230728,000000,10.27,10.27,9.81,9.94,7811,0
+AIIO.US,D,20230731,000000,10,10.18,9.98,10.03,30639,0
+AIIO.US,D,20230801,000000,9.86,10.2,9.705,10.05,23945,0
+AIIO.US,D,20230802,000000,10.8,10.8,9.8501,10.05,10912,0
+AIIO.US,D,20230803,000000,10.05,10.27,9.9,10.07,6743,0
+AIIO.US,D,20230804,000000,10,10.16,9.75,10.08,11320,0
+AIIO.US,D,20230807,000000,9.93,10.18,9.92,10.09,7479,0
+AIIO.US,D,20230808,000000,10,10,9.9,9.95,2641,0
+AIIO.US,D,20230809,000000,9.86,9.96,9.86,9.88,1845,0
+AIIO.US,D,20230810,000000,9.89,9.91,9.8,9.91,1255,0
+AIIO.US,D,20230811,000000,9.7501,9.88,9.75,9.75,1914,0
+AIIO.US,D,20230814,000000,9.99,10.385,9.93,10.12,71007,0
+AIIO.US,D,20230815,000000,10.12,10.18,9.61,9.62,8141,0
+AIIO.US,D,20230816,000000,9.72,10.12,9.72,9.8,19411,0
+AIIO.US,D,20230817,000000,10.01,10.18,9.75,9.89,31470,0
+AIIO.US,D,20230818,000000,9.9175,10,9.83,10,4971,0
+AIIO.US,D,20230821,000000,10.01,10.1,9.72,10.07,12015,0
+AIIO.US,D,20230822,000000,9.91,10,9.85,9.955,4464,0
+AIIO.US,D,20230823,000000,9.88,9.925,9.8,9.85,5417,0
+AIIO.US,D,20230824,000000,9.83,9.83,9.05,9.64,23991,0
+AIIO.US,D,20230825,000000,9.32,9.3878,8.9,8.96,10486,0
+AIIO.US,D,20230828,000000,9,9.98,9,9.95,7014,0
+AIIO.US,D,20230829,000000,10.04,10.35,9.6944,10.35,13914,0
+AIIO.US,D,20230830,000000,10.29,10.35,9.66,9.78,22835,0
+AIIO.US,D,20230831,000000,9.51,10.045,9.44,9.99,5919,0
+AIIO.US,D,20230901,000000,9.9,10.29,9.9,10.11,2412,0
+AIIO.US,D,20230905,000000,9.66,9.66,8.895,9.31,19758,0
+AIIO.US,D,20230906,000000,9.2,9.2,7.82,8.99,72554,0
+AIIO.US,D,20230907,000000,9.15,9.98,8.7001,9.98,17012,0
+AIIO.US,D,20230908,000000,9.75,10.19,9.6,10.19,16985,0
+AIIO.US,D,20230911,000000,9.52,10.025,8.95,9.95,7230,0
+AIIO.US,D,20230912,000000,9.4402,9.96,9.4201,9.81,6806,0
+AIIO.US,D,20230913,000000,9.93,9.93,8.85,8.9,31572,0
+AIIO.US,D,20230914,000000,8.84,9.5,8.77,8.86,4622,0
+AIIO.US,D,20230915,000000,8.59,8.92,8.5,8.87,5601,0
+AIIO.US,D,20230918,000000,9,9.01,8.6,8.92,8504,0
+AIIO.US,D,20230919,000000,8.66,9.8099,8.5888,9.25,25785,0
+AIIO.US,D,20230920,000000,9.17,9.18,8,8,15270,0
+AIIO.US,D,20230921,000000,8.15,8.84,8.1,8.78,10284,0
+AIIO.US,D,20230922,000000,8.76,8.77,8.66,8.77,1747,0
+AIIO.US,D,20230925,000000,8.66,8.66,8.25,8.49,3984,0
+AIIO.US,D,20230926,000000,8.7,8.76,8.25,8.76,6726,0
+AIIO.US,D,20230927,000000,8.74,8.74,7.51,7.53,19217,0
+AIIO.US,D,20230928,000000,7.62,7.62,7.282,7.46,4042,0
+AIIO.US,D,20230929,000000,7.5,7.69,7.28,7.54,23393,0
+AIIO.US,D,20231002,000000,7.65,8.14,7,7.4,31829,0
+AIIO.US,D,20231003,000000,7.39,7.8,7.06,7.53,30391,0
+AIIO.US,D,20231004,000000,7.3,7.8,7.01,7.57,32097,0
+AIIO.US,D,20231005,000000,7.6,7.73,7,7.315,37318,0
+AIIO.US,D,20231006,000000,7.3,8.15,7.28,7.91,30216,0
+AIIO.US,D,20231009,000000,7.96,9.77,7.78,9.0001,47846,0
+AIIO.US,D,20231010,000000,9.47,9.6311,8.95,9.55,19423,0
+AIIO.US,D,20231011,000000,9.65,9.75,9.28,9.7,23841,0
+AIIO.US,D,20231012,000000,9.71,9.71,9.12,9.64,23422,0
+AIIO.US,D,20231013,000000,9.67,10,9.32,9.85,61356,0
+AIIO.US,D,20231016,000000,9.8,9.84,9.48,9.6,20507,0
+AIIO.US,D,20231017,000000,9.47,9.97,9.43,9.97,34802,0
+AIIO.US,D,20231018,000000,9.79,9.95,9.56,9.92,23879,0
+AIIO.US,D,20231019,000000,9.6,9.88,9.52,9.88,29251,0
+AIIO.US,D,20231020,000000,9.66,9.71,9.4,9.46,21803,0
+AIIO.US,D,20231023,000000,9.45,9.52,8.66,8.78,27417,0
+AIIO.US,D,20231024,000000,8.67,9.38,8.415,9.25,18869,0
+AIIO.US,D,20231025,000000,8.87,9.13,8.8,8.9,24139,0
+AIIO.US,D,20231026,000000,9.1,9.12,8.76,9.05,22280,0
+AIIO.US,D,20231027,000000,8.87,8.94,8.335,8.4,29493,0
+AIIO.US,D,20231030,000000,8.44,9.29,8.28,9.25,31536,0
+AIIO.US,D,20231031,000000,9.1,9.24,8.76,9.05,18992,0
+AIIO.US,D,20231101,000000,9.09,9.1,8.55,9.02,26726,0
+AIIO.US,D,20231102,000000,9.0424,9.15,8.77,8.93,21032,0
+AIIO.US,D,20231103,000000,9.13,9.16,8.845,9.01,20728,0
+AIIO.US,D,20231106,000000,8.7875,9.12,8.07,8.37,18765,0
+AIIO.US,D,20231107,000000,8.43,8.665,8.05,8.55,17213,0
+AIIO.US,D,20231108,000000,8.69,8.69,7.62,7.89,21663,0
+AIIO.US,D,20231109,000000,7.77,8.082,7.77,7.82,24696,0
+AIIO.US,D,20231110,000000,8.03,8.16,7.92,8.14,19343,0
+AIIO.US,D,20231113,000000,8.07,8.07,7.4,7.4,23068,0
+AIIO.US,D,20231114,000000,7.31,8.15,7.25,8.14,24169,0
+AIIO.US,D,20231115,000000,8.05,8.05,7.51,7.7,16769,0
+AIIO.US,D,20231116,000000,7.628,7.81,7.2196,7.38,18251,0
+AIIO.US,D,20231117,000000,7.55,7.97,7.18,7.97,18658,0
+AIIO.US,D,20231120,000000,7.71,8.1,7.52,7.65,17629,0
+AIIO.US,D,20231121,000000,7.7,7.79,7.33,7.53,18121,0
+AIIO.US,D,20231122,000000,7.71,7.975,7.1,7.45,25091,0
+AIIO.US,D,20231124,000000,7.24,7.74,7.02,7.74,14449,0
+AIIO.US,D,20231127,000000,7.68,8,7.36,7.69,19415,0
+AIIO.US,D,20231128,000000,7.66,8.17,7.45,7.71,12058,0
+AIIO.US,D,20231129,000000,7.75,7.96,7.38,7.41,24921,0
+AIIO.US,D,20231130,000000,7.68,7.755,7.1,7.26,13811,0
+AIIO.US,D,20231201,000000,7.27,8.03,7.1006,7.64,47536,0
+AIIO.US,D,20231204,000000,7.93,7.93,7.5,7.9,11182,0
+AIIO.US,D,20231205,000000,7.7,8,7.13,7.25,15232,0
+AIIO.US,D,20231206,000000,7.13,7.22,7.09,7.22,2906,0
+AIIO.US,D,20231207,000000,7.18,7.48,7.01,7.17,27349,0
+AIIO.US,D,20231208,000000,7.2094,8.651,7.1,8.45,37026,0
+AIIO.US,D,20231211,000000,8.38,8.38,7.64,8.12,22661,0
+AIIO.US,D,20231212,000000,8.26,8.357,8.1,8.24,5733,0
+AIIO.US,D,20231213,000000,8.39,8.6,8.05,8.44,9417,0
+AIIO.US,D,20231214,000000,8.35,8.66,8.09,8.3,9836,0
+AIIO.US,D,20231215,000000,8.42,8.48,7.81,7.99,5795,0
+AIIO.US,D,20231218,000000,8.12,8.12,7.6,7.61,15328,0
+AIIO.US,D,20231219,000000,7.41,8.16,7.26,8.12,20499,0
+AIIO.US,D,20231220,000000,8.3,8.3,7.35,7.47,15175,0
+AIIO.US,D,20231221,000000,7.72,8.13,7.22,7.51,31462,0
+AIIO.US,D,20231222,000000,7.53,7.7,7.3,7.54,17116,0
+AIIO.US,D,20231226,000000,7.81,7.99,7.33,7.96,17532,0
+AIIO.US,D,20231227,000000,7.7,8.05,7.52,7.76,14624,0
+AIIO.US,D,20231228,000000,7.59,7.75,7.47,7.69,15253,0
+AIIO.US,D,20231229,000000,7.8,8.14,7.54,7.78,13399,0
+AIIO.US,D,20240102,000000,7.71,7.78,7.42,7.7,12467,0
+AIIO.US,D,20240103,000000,7.82,8.1,7.43,7.61,15917,0
+AIIO.US,D,20240104,000000,7.65,7.65,7.3302,7.58,8947,0
+AIIO.US,D,20240105,000000,7.6,7.82,7.25,7.56,13661,0
+AIIO.US,D,20240108,000000,7.5,7.595,7.16,7.48,16466,0
+AIIO.US,D,20240109,000000,7.4,7.68,6.825,7.19,18885,0
+AIIO.US,D,20240110,000000,7.1,7.15,6.9,7,11745,0
+AIIO.US,D,20240111,000000,6.89,7.02,6.07,6.89,17050,0
+AIIO.US,D,20240112,000000,6.22,6.64,6.06,6.35,21094,0
+AIIO.US,D,20240116,000000,6.22,6.43,6.08,6.4,28039,0
+AIIO.US,D,20240117,000000,6.25,6.38,6.13,6.37,15837,0
+AIIO.US,D,20240118,000000,6.375,6.615,6.2,6.46,14836,0
+AIIO.US,D,20240119,000000,6.34,6.99,6.24,6.97,26757,0
+AIIO.US,D,20240122,000000,7,7,6.41,6.55,14724,0
+AIIO.US,D,20240123,000000,6.66,7.1,6.55,7.09,19973,0
+AIIO.US,D,20240124,000000,7,7.508,6.8,7.14,26675,0
+AIIO.US,D,20240125,000000,7.01,7.42,6.91,7.165,14864,0
+AIIO.US,D,20240126,000000,7.18,7.35,7,7.33,17547,0
+AIIO.US,D,20240129,000000,7.2,7.38,6.99,7.02,16272,0
+AIIO.US,D,20240130,000000,7,7.14,6.78,6.96,19789,0
+AIIO.US,D,20240131,000000,6.81,6.81,6.49,6.63,15658,0
+AIIO.US,D,20240201,000000,6.67,6.95,6.425,6.48,25878,0
+AIIO.US,D,20240202,000000,6.79,6.9056,6.395,6.58,14516,0
+AIIO.US,D,20240205,000000,6.35,6.66,6.35,6.66,12887,0
+AIIO.US,D,20240206,000000,6.57,6.66,6.4,6.66,20070,0
+AIIO.US,D,20240207,000000,6.6,6.778,6.46,6.59,28026,0
+AIIO.US,D,20240208,000000,6.64,6.64,6.45,6.45,13445,0
+AIIO.US,D,20240209,000000,6.65,6.65,6.1986,6.56,10688,0
+AIIO.US,D,20240212,000000,6.59,6.89,6.55,6.71,22840,0
+AIIO.US,D,20240213,000000,6.66,6.84,6.6,6.75,9617,0
+AIIO.US,D,20240214,000000,6.7,6.8,6.6023,6.67,13555,0
+AIIO.US,D,20240215,000000,6.6499,6.97,6.43,6.81,19498,0
+AIIO.US,D,20240216,000000,6.6999,7.19,6.565,6.71,26306,0
+AIIO.US,D,20240220,000000,6.6325,6.8,6.565,6.74,13266,0
+AIIO.US,D,20240221,000000,6.73,6.91,6.435,6.7,74168,0
+AIIO.US,D,20240222,000000,6.7,6.82,6.55,6.71,18003,0
+AIIO.US,D,20240223,000000,6.73,6.74,6.29,6.48,15445,0
+AIIO.US,D,20240226,000000,6.55,6.5625,6.01,6.17,13428,0
+AIIO.US,D,20240227,000000,6.12,6.35,5.85,5.92,24946,0
+AIIO.US,D,20240228,000000,6.01,6.154,4.71,5,47665,0
+AIIO.US,D,20240229,000000,4.93,5.31,2.85,3.11,457461,0
+AIIO.US,D,20240301,000000,3.11,3.11,2.76,2.98,91868,0
+AIIO.US,D,20240304,000000,3.1,3.1,2.86,2.97,36509,0
+AIIO.US,D,20240305,000000,2.93,3.195,2.847,3.05,103225,0
+AIIO.US,D,20240306,000000,3.03,3.21,2.9954,3.13,44674,0
+AIIO.US,D,20240307,000000,3.13,3.39,3.0301,3.12,57331,0
+AIIO.US,D,20240308,000000,3.02,4.5804,3.02,4.24,414912,0
+AIIO.US,D,20240311,000000,4.54,5.9598,4.4902,4.99,176332,0
+AIIO.US,D,20240312,000000,5.02,5.07,4.3025,4.7,37675,0
+AIIO.US,D,20240313,000000,4.63,4.9754,4.31,4.52,33216,0
+AIIO.US,D,20240314,000000,4.49,4.675,4.27,4.51,41422,0
+AIIO.US,D,20240315,000000,4.51,4.51,3.96,4.02,47979,0
+AIIO.US,D,20240318,000000,3.97,4.04,3.86,3.96,13933,0
+AIIO.US,D,20240319,000000,4.07,4.94,4.0531,4.85,79919,0
+AIIO.US,D,20240320,000000,5,5.46,4.66,5.02,50610,0
+AIIO.US,D,20240321,000000,4.91,6,4.88,6,41896,0
+AIIO.US,D,20240322,000000,6,6,5.43,5.92,44992,0
+AIIO.US,D,20240325,000000,5.84,6.5,5.49,6.4,77208,0
+AIIO.US,D,20240326,000000,6.39,6.49,6.025,6.15,37578,0
+AIIO.US,D,20240327,000000,5.99,7.96,5.87,7.79,64573,0
+AIIO.US,D,20240328,000000,8.26,8.26,6.32,6.32,118526,0
+AIIO.US,D,20240401,000000,6.24,8.74,6.24,8.25,111561,0
+AIIO.US,D,20240402,000000,7.85,7.8525,7.5637,7.84,54148,0
+AIIO.US,D,20240403,000000,7.84,7.84,6.47,7.435,55894,0
+AIIO.US,D,20240404,000000,7.44,7.44,7.12,7.21,9152,0
+AIIO.US,D,20240405,000000,6.9,7.52,6.85,7.5,38947,0
+AIIO.US,D,20240408,000000,7.25,7.25,6.369,7.08,20899,0
+AIIO.US,D,20240409,000000,6.89,7.81,6.625,7.22,101120,0
+AIIO.US,D,20240410,000000,7.01,7.23,6.755,7.23,13402,0
+AIIO.US,D,20240411,000000,7.02,7.25,6.75,7.25,26136,0
+AIIO.US,D,20240412,000000,7,7.1,6.53,6.99,43361,0
+AIIO.US,D,20240415,000000,6.8,7.3,6.6,7.1,11439,0
+AIIO.US,D,20240416,000000,6.77,7.28,6.77,7.25,10798,0
+AIIO.US,D,20240417,000000,7.23,7.465,6.81,6.82,12067,0
+AIIO.US,D,20240418,000000,6.755,7.27,6.66,7.27,4108,0
+AIIO.US,D,20240419,000000,7.085,7.085,6.825,7.03,6989,0
+AIIO.US,D,20240422,000000,6.85,7.45,6.55,7.07,60078,0
+AIIO.US,D,20240423,000000,7.18,7.49,6.8,7.02,124932,0
+AIIO.US,D,20240424,000000,6.9,6.9,6.63,6.9,18614,0
+AIIO.US,D,20240425,000000,6.9,7.16,6.576,7.13,54171,0
+AIIO.US,D,20240426,000000,7.01,7.03,6.46,7.03,55576,0
+AIIO.US,D,20240429,000000,6.9,6.9,6.32,6.45,12745,0
+AIIO.US,D,20240430,000000,6.35,6.6,6.275,6.6,30134,0
+AIIO.US,D,20240501,000000,6.6,6.6,5.84,6.2,52240,0
+AIIO.US,D,20240502,000000,6.16,6.25,6.05,6.22,15305,0
+AIIO.US,D,20240503,000000,6,6,5.37,6,22200,0
+AIIO.US,D,20240506,000000,5.99,5.99,5.29,5.7,53254,0
+AIIO.US,D,20240507,000000,5.7,5.7,4.37,4.37,31956,0
+AIIO.US,D,20240508,000000,4.4,4.78,3.2,3.55,128217,0
+AIIO.US,D,20240509,000000,3.43,3.65,2.94,2.94,137731,0
+AIIO.US,D,20240510,000000,3.36,3.7,3.1578,3.7,180536,0
+AIIO.US,D,20240513,000000,3.99,5,3.99,4.15,315736,0
+AIIO.US,D,20240514,000000,4.02,4.71,4.02,4.58,116275,0
+AIIO.US,D,20240515,000000,4.48,4.66,4.27,4.53,56369,0
+AIIO.US,D,20240516,000000,4.49,4.75,4.37,4.59,46564,0
+AIIO.US,D,20240517,000000,4.74,4.749,4.1,4.34,44352,0
+AIIO.US,D,20240520,000000,4.2,4.3085,3.73,3.87,77179,0
+AIIO.US,D,20240521,000000,4.2699,4.2699,3.94,4,53374,0
+AIIO.US,D,20240522,000000,3.95,4.26,3.93,4.02,140329,0
+AIIO.US,D,20240523,000000,3.96,4.03,3.66,4,52617,0
+AIIO.US,D,20240524,000000,4,4.05,3.84,4.02,107885,0
+AIIO.US,D,20240528,000000,3.92,4.05,3.3,3.44,176963,0
+AIIO.US,D,20240529,000000,3.38,3.499,3.2,3.33,88473,0
+AIIO.US,D,20240530,000000,3.24,3.5099,3.01,3.31,92258,0
+AIIO.US,D,20240531,000000,3.23,3.53,3.13,3.28,52302,0
+AIIO.US,D,20240603,000000,3.56,3.56,2.99,3,168727,0
+AIIO.US,D,20240604,000000,3.05,3.335,2.63,2.63,112014,0
+AIIO.US,D,20240605,000000,2.59,2.89,2,2.1,177241,0
+AIIO.US,D,20240606,000000,2.12,2.36,1.83,2,291134,0
+AIIO.US,D,20240607,000000,1.98,2.1713,1.95,2,171343,0
+AIIO.US,D,20240610,000000,2,2.15,1.97,2,136922,0
+AIIO.US,D,20240611,000000,2.06,2.06,1.84,1.89,140998,0
+AIIO.US,D,20240612,000000,1.87,1.994,1.5,1.5,202740,0
+AIIO.US,D,20240613,000000,1.51,2.2,1.51,1.66,1612790,0
+AIIO.US,D,20240614,000000,1.62,1.82,1.47,1.47,236326,0
+AIIO.US,D,20240617,000000,1.53,1.55,1.29,1.32,175355,0
+AIIO.US,D,20240618,000000,1.31,1.46,1.3001,1.38,76640,0
+AIIO.US,D,20240620,000000,1.36,1.47,1.31,1.35,50844,0
+AIIO.US,D,20240621,000000,1.31,1.37,1.28,1.35,36628,0
+AIIO.US,D,20240624,000000,1.32,1.39,1.29,1.32,50119,0
+AIIO.US,D,20240625,000000,1.3,1.35,1.22,1.33,67549,0
+AIIO.US,D,20240626,000000,1.3,1.4,1.3,1.33,58576,0
+AIIO.US,D,20240627,000000,1.33,1.42,1.29,1.32,35999,0
+AIIO.US,D,20240628,000000,1.35,1.38,1.28,1.28,121900,0
+AIIO.US,D,20240701,000000,1.29,1.3495,1.27,1.28,17133,0
+AIIO.US,D,20240702,000000,1.27,1.31,1.27,1.3,8728,0
+AIIO.US,D,20240703,000000,1.319,1.34,1.2574,1.31,14249,0
+AIIO.US,D,20240705,000000,1.3,1.33,1.28,1.31,12493,0
+AIIO.US,D,20240708,000000,1.31,1.35,1.26,1.32,36258,0
+AIIO.US,D,20240709,000000,1.35,1.35,1.215,1.23,45868,0
+AIIO.US,D,20240710,000000,1.21,1.2595,1.1,1.1,35550,0
+AIIO.US,D,20240711,000000,1.15,1.15,1.04,1.06,96920,0
+AIIO.US,D,20240712,000000,1.04,1.1,1.0301,1.05,64383,0
+AIIO.US,D,20240715,000000,1.17,1.1957,1.05,1.06,56901,0
+AIIO.US,D,20240716,000000,1.13,1.16,1.1,1.12,29985,0
+AIIO.US,D,20240717,000000,1.15,1.1672,1.13,1.15,27904,0
+AIIO.US,D,20240718,000000,1.13,1.21,1.09,1.09,12179,0
+AIIO.US,D,20240719,000000,1.1037,1.25,1.1,1.15,6923,0
+AIIO.US,D,20240722,000000,1.12,1.2,1.05,1.06,39201,0
+AIIO.US,D,20240723,000000,1.1,1.1,1.03,1.04,19057,0
+AIIO.US,D,20240724,000000,1.04,1.1,1.03,1.03,15300,0
+AIIO.US,D,20240725,000000,1.09,1.09,1.03,1.04,17722,0
+AIIO.US,D,20240726,000000,1.08,1.1,1.05,1.06,39503,0
+AIIO.US,D,20240729,000000,1.09,1.09,0.948,0.99,62597,0
+AIIO.US,D,20240730,000000,1.03,1.04,0.95,0.95,19775,0
+AIIO.US,D,20240731,000000,1.01,1.02,0.932,0.94,42426,0
+AIIO.US,D,20240801,000000,0.9899,1.02,0.8304,0.8946,43456,0
+AIIO.US,D,20240802,000000,0.8232,0.9386,0.64,0.7,101911,0
+AIIO.US,D,20240805,000000,0.679,0.707,0.59,0.612,63811,0
+AIIO.US,D,20240806,000000,0.672,0.701,0.6602,0.691,23050,0
+AIIO.US,D,20240807,000000,0.6977,0.6977,0.631,0.631,7901,0
+AIIO.US,D,20240808,000000,0.673,0.8168,0.669,0.7996,89970,0
+AIIO.US,D,20240809,000000,0.85,1.1,0.85,1.02,108870,0
+AIIO.US,D,20240812,000000,1.05,1.2494,1.05,1.1,79465,0
+AIIO.US,D,20240813,000000,1.1,1.1,1.08,1.0999,108263,0
+AIIO.US,D,20240814,000000,1.1,1.1,1.04,1.09,51500,0
+AIIO.US,D,20240815,000000,1.07,1.11,0.885,0.97,48342,0
+AIIO.US,D,20240816,000000,0.9115,1.17,0.9115,1.01,18825,0
+AIIO.US,D,20240819,000000,0.99,1.062,0.98,0.98,7083,0
+AIIO.US,D,20240820,000000,1.07,1.07,0.965,0.99,13633,0
+AIIO.US,D,20240821,000000,1.0303,1.0303,1,1.03,2907,0
+AIIO.US,D,20240822,000000,1.0465,1.05,0.98,0.99,19545,0
+AIIO.US,D,20240823,000000,0.96,1,0.96,1,3348,0
+AIIO.US,D,20240826,000000,1,1.05,0.922,0.96,63501,0
+AIIO.US,D,20240827,000000,1,1,0.92,0.99,21899,0
+AIIO.US,D,20240828,000000,0.99,1.15,0.99,1.08,28083,0
+AIIO.US,D,20240829,000000,1.0933,1.14,0.9697,0.971,25722,0
+AIIO.US,D,20240830,000000,1.12,1.12,0.972,1.07,4422,0
+AIIO.US,D,20240903,000000,1.09,1.09,0.9853,1.05,12101,0
+AIIO.US,D,20240904,000000,1.04,1.04,0.97,1,15168,0
+AIIO.US,D,20240905,000000,0.999,1.02,0.98,1.01,6051,0
+AIIO.US,D,20240906,000000,1.06,1.06,0.96,0.98,7986,0
+AIIO.US,D,20240909,000000,0.98,1,0.882,0.95,25097,0
+AIIO.US,D,20240910,000000,0.985,1.02,0.985,0.986,3755,0
+AIIO.US,D,20240911,000000,0.933,0.9496,0.89,0.9218,7618,0
+AIIO.US,D,20240912,000000,0.9679,0.9679,0.923,0.9465,2643,0
+AIIO.US,D,20240913,000000,1.0199,1.02,0.88,0.88,5060,0
+AIIO.US,D,20240916,000000,0.76,0.7622,0.6772,0.6994,1069061,0
+AIIO.US,D,20240917,000000,0.6921,0.7597,0.63,0.675,131071,0
+AIIO.US,D,20240918,000000,0.702,0.7288,0.661,0.6995,44058,0
+AIIO.US,D,20240919,000000,0.68,0.7199,0.68,0.7061,19504,0
+AIIO.US,D,20240920,000000,0.714,0.71755,0.6766,0.6774,26299,0
+AIIO.US,D,20240923,000000,0.705,0.729,0.68,0.7285,27681,0
+AIIO.US,D,20240924,000000,0.7264,0.78,0.7,0.7169,53674,0
+AIIO.US,D,20240925,000000,0.69,0.758,0.69,0.72,24028,0
+AIIO.US,D,20240926,000000,0.695,0.70235,0.69,0.6901,14389,0
+AIIO.US,D,20240927,000000,0.665,0.6999,0.6649,0.6804,11341,0
+AIIO.US,D,20240930,000000,0.69,0.72,0.6891,0.72,31124,0
+AIIO.US,D,20241001,000000,0.681,0.6999,0.6392,0.6631,9835,0
+AIIO.US,D,20241002,000000,0.64,0.710451,0.64,0.662,13384,0
+AIIO.US,D,20241003,000000,0.66,0.7799,0.66,0.7299,40068,0
+AIIO.US,D,20241004,000000,0.7,0.7299,0.66,0.702,24603,0
+AIIO.US,D,20241007,000000,0.68,0.7315,0.68,0.72,8407,0
+AIIO.US,D,20241008,000000,0.71492,0.74,0.7,0.715,13912,0
+AIIO.US,D,20241009,000000,0.6701,0.7338,0.6701,0.689,4315,0
+AIIO.US,D,20241010,000000,0.6692,0.736,0.6601,0.6999,22179,0
+AIIO.US,D,20241011,000000,0.728,0.728,0.66,0.66,5793,0
+AIIO.US,D,20241014,000000,0.66,0.698,0.62,0.69,16289,0
+AIIO.US,D,20241015,000000,0.688,0.7175,0.665,0.7101,12416,0
+AIIO.US,D,20241016,000000,0.698,0.698,0.659,0.6732,8715,0
+AIIO.US,D,20241017,000000,0.665,0.6659,0.621,0.621,15943,0
+AIIO.US,D,20241018,000000,0.659,0.659,0.61,0.62,9127,0
+AIIO.US,D,20241021,000000,0.62,0.6405,0.62,0.62,19790,0
+AIIO.US,D,20241022,000000,0.63,0.64,0.63,0.63,8769,0
+AIIO.US,D,20241023,000000,0.631,0.6601,0.58,0.58,35604,0
+AIIO.US,D,20241024,000000,0.59,0.609,0.5305,0.578,18860,0
+AIIO.US,D,20241025,000000,0.5732,1.56,0.552,0.9389,18694763,0
+AIIO.US,D,20241028,000000,0.77,1.15,0.76,0.991,1627508,0
+AIIO.US,D,20241029,000000,1.05,1.12,0.8886,1.04,1360795,0
+AIIO.US,D,20241030,000000,0.9912,1.03,0.8662,0.8662,231899,0
+AIIO.US,D,20241031,000000,0.86,0.9,0.8084,0.8285,82768,0
+AIIO.US,D,20241101,000000,0.807,0.895,0.776,0.85,82215,0
+AIIO.US,D,20241104,000000,0.88,0.88,0.8001,0.8719,91656,0
+AIIO.US,D,20241105,000000,0.87,1.2513,0.811,1.17,416598,0
+AIIO.US,D,20241106,000000,1.17,1.2074,1,1.04,176783,0
+AIIO.US,D,20241107,000000,1.02,1.08,0.9922,1.08,33646,0
+AIIO.US,D,20241108,000000,1.05,1.15,1.0007,1.09,57766,0
+AIIO.US,D,20241111,000000,1.1,1.23,1.06,1.18,84410,0
+AIIO.US,D,20241112,000000,1.2,1.77,1.18,1.63,822171,0
+AIIO.US,D,20241113,000000,1.54,1.6813,1.45,1.46,193120,0
+AIIO.US,D,20241114,000000,1.37,1.44,1.35,1.39,33503,0
+AIIO.US,D,20241115,000000,1.38,1.38,1.2,1.23,49700,0
+AIIO.US,D,20241118,000000,1.2,1.22,1.16,1.2,21128,0
+AIIO.US,D,20241119,000000,1.12,1.2,1.005,1.15,88007,0
+AIIO.US,D,20241120,000000,1.18,1.2999,1.1601,1.18,34702,0
+AIIO.US,D,20241121,000000,1.22,1.22,1.14065,1.2,35671,0
+AIIO.US,D,20241122,000000,1.16,1.5,1.16,1.46,160474,0
+AIIO.US,D,20241125,000000,1.4,1.4,0.96,1.29,538419,0
+AIIO.US,D,20241126,000000,1.19,1.2525,1.03,1.16,174812,0
+AIIO.US,D,20241127,000000,1.14,1.26,1.0501,1.24,91150,0
+AIIO.US,D,20241129,000000,1.17,1.2,1.16,1.2,41761,0
+AIIO.US,D,20241202,000000,1.19,1.21,1.07,1.15,116929,0
+AIIO.US,D,20241203,000000,1.12,1.18,0.9568,1.05,161825,0
+AIIO.US,D,20241204,000000,1.08,1.09,1.05,1.065,28452,0
+AIIO.US,D,20241205,000000,1.05,1.08,1.02,1.07,20840,0
+AIIO.US,D,20241206,000000,1.02,1.13,1.02,1.12,26825,0
+AIIO.US,D,20241209,000000,1.12,1.2,1.06,1.11,40226,0
+AIIO.US,D,20241210,000000,1.09,1.12,1.0735,1.11,18081,0
+AIIO.US,D,20241211,000000,1.07,1.12,0.98,1.12,77946,0
+AIIO.US,D,20241212,000000,1.095,1.1092,1.04,1.06,15975,0
+AIIO.US,D,20241213,000000,1.05,1.05,1.01,1.05,10663,0
+AIIO.US,D,20241216,000000,1.06,1.36,0.9968,1.21,167642,0
+AIIO.US,D,20241217,000000,1.2,1.2,1.13,1.18,51918,0
+AIIO.US,D,20241218,000000,1.18,1.19,1.11,1.14,11199,0
+AIIO.US,D,20241219,000000,1.1,1.1,1.05,1.07,10817,0
+AIIO.US,D,20241220,000000,1.05,1.08,1,1.08,18630,0
+AIIO.US,D,20241223,000000,1.02,1.03,1.01,1.02,53685,0
+AIIO.US,D,20241224,000000,1,1.02,1,1.01,11145,0
+AIIO.US,D,20241226,000000,1.02,1.02,1,1,15175,0
+AIIO.US,D,20241227,000000,1.02,1.02,1.005,1.01,20424,0
+AIIO.US,D,20241230,000000,1.02,1.02,1,1.01,19833,0
+AIIO.US,D,20241231,000000,1,1.02,0.6,0.7021,132319,0
+AIIO.US,D,20250102,000000,0.8499,0.966,0.8295,0.871,89171,0
+AIIO.US,D,20250103,000000,0.8481,0.8999,0.81,0.8732,24838,0
+AIIO.US,D,20250106,000000,0.92,0.92,0.87,0.92,26157,0
+AIIO.US,D,20250107,000000,0.925,0.9326,0.75,0.8373,37050,0
+AIIO.US,D,20250108,000000,0.7826,0.8372,0.75001,0.7653,20277,0
+AIIO.US,D,20250110,000000,0.7653,0.8582,0.7653,0.7762,19422,0
+AIIO.US,D,20250113,000000,0.818,1.0099,0.78,0.802,23970,0
+AIIO.US,D,20250114,000000,0.781,0.84059,0.6803,0.7,58270,0
+AIIO.US,D,20250115,000000,0.735,0.765654,0.735,0.742,11586,0
+AIIO.US,D,20250116,000000,0.67,0.75,0.67,0.6765,10096,0
+AIIO.US,D,20250117,000000,0.657,0.7499,0.65,0.67,9496,0
+AIIO.US,D,20250121,000000,0.6631,0.718,0.6631,0.7041,22938,0
+AIIO.US,D,20250122,000000,0.721,0.765,0.704,0.7345,42984,0
+AIIO.US,D,20250123,000000,0.77,0.82,0.7005,0.7182,35731,0
+AIIO.US,D,20250124,000000,0.7557,0.766304,0.67,0.7214,14221,0
+AIIO.US,D,20250127,000000,0.73,0.73,0.67,0.6907,15475,0
+AIIO.US,D,20250128,000000,0.682,0.75,0.6203,0.6395,38197,0
+AIIO.US,D,20250129,000000,0.7101,0.7499,0.63,0.6544,60783,0
+AIIO.US,D,20250130,000000,0.640847,0.6582,0.6205,0.6582,8374,0
+AIIO.US,D,20250131,000000,0.68,0.68,0.62,0.6302,2681,0
+AIIO.US,D,20250203,000000,0.62,0.7,0.6046,0.65,20409,0
+AIIO.US,D,20250204,000000,0.64,0.65,0.5768,0.65,22678,0
+AIIO.US,D,20250205,000000,0.7,0.7,0.65,0.65,18216,0
+AIIO.US,D,20250206,000000,0.6,0.657,0.5651,0.646,30580,0
+AIIO.US,D,20250207,000000,0.6039,0.6106,0.6039,0.6106,3425,0
+AIIO.US,D,20250210,000000,0.59,0.615,0.56,0.61,11917,0
+AIIO.US,D,20250211,000000,0.5917,0.607,0.58,0.607,3932,0
+AIIO.US,D,20250212,000000,0.59999,0.607,0.589999,0.5997,4420,0
+AIIO.US,D,20250213,000000,0.6,0.61,0.595,0.6,2667,0
+AIIO.US,D,20250214,000000,0.61,0.61,0.58,0.582,16456,0
+AIIO.US,D,20250218,000000,0.585,0.69,0.585,0.61,22034,0
+AIIO.US,D,20250219,000000,0.64,0.7,0.64,0.69,28799,0
+AIIO.US,D,20250220,000000,0.6503,0.699799,0.65,0.6989,9696,0
+AIIO.US,D,20250221,000000,0.6565,0.69,0.613,0.6351,12264,0
+AIIO.US,D,20250224,000000,0.67,0.7,0.6043,0.6601,46191,0
+AIIO.US,D,20250225,000000,0.691,0.73,0.6427,0.6877,16617,0
+AIIO.US,D,20250226,000000,0.671,0.75,0.6,0.6066,39171,0
+AIIO.US,D,20250227,000000,0.6101,0.672505,0.61,0.635,19470,0
+AIIO.US,D,20250228,000000,0.591,0.6432,0.46,0.5648,43594,0
+AIIO.US,D,20250303,000000,0.52,0.54,0.461901,0.5027,16911,0
+AIIO.US,D,20250304,000000,0.49,0.509618,0.48,0.4984,14594,0
+AIIO.US,D,20250305,000000,0.49,0.548,0.47,0.5475,42548,0
+AIIO.US,D,20250306,000000,0.536,0.536,0.5,0.5301,22879,0
+AIIO.US,D,20250307,000000,0.53,0.55,0.5,0.549,21281,0
+AIIO.US,D,20250310,000000,0.548,0.548,0.382,0.492,18464,0
+AIIO.US,D,20250311,000000,0.49,0.49,0.45,0.48,29697,0
+AIIO.US,D,20250312,000000,0.470914,0.470914,0.42,0.4281,17291,0
+AIIO.US,D,20250313,000000,0.43,0.43,0.393,0.4102,6478,0
+AIIO.US,D,20250314,000000,0.347,0.55,0.3469,0.531,3570429,0
+AIIO.US,D,20250317,000000,0.598,0.598,0.4568,0.4787,2165336,0
+AIIO.US,D,20250318,000000,0.45,0.487,0.4308,0.4695,195323,0
+AIIO.US,D,20250319,000000,0.4378,0.4579,0.4378,0.4378,100005,0
+AIIO.US,D,20250320,000000,0.449,0.45,0.4001,0.424,76073,0
+AIIO.US,D,20250321,000000,0.42,0.4868,0.42,0.43,54271,0
+AIIO.US,D,20250324,000000,0.432,0.456,0.4,0.421,80431,0
+AIIO.US,D,20250325,000000,0.42,0.4455,0.410001,0.4142,29692,0
+AIIO.US,D,20250326,000000,0.41,0.439,0.401,0.439,29679,0
+AIIO.US,D,20250327,000000,0.4128,0.44,0.4,0.4151,45640,0
+AIIO.US,D,20250328,000000,0.405,0.4104,0.35,0.3985,103372,0
+AIIO.US,D,20250331,000000,0.3982,0.4169,0.2964,0.3177,114812,0
+AIIO.US,D,20250401,000000,0.32,0.349,0.3177,0.333,52833,0
+AIIO.US,D,20250402,000000,0.318,0.388967,0.318,0.332,49208,0
+AIIO.US,D,20250403,000000,0.332,0.385,0.321,0.327,44802,0
+AIIO.US,D,20250404,000000,0.33,0.6119,0.33,0.4022,21827820,0
+AIIO.US,D,20250407,000000,0.3478,0.39,0.3258,0.3899,879922,0
+AIIO.US,D,20250408,000000,0.3478,0.38,0.3219,0.3645,241284,0
+AIIO.US,D,20250409,000000,0.36,0.39,0.3586,0.3899,133636,0
+AIIO.US,D,20250410,000000,0.3665,0.39,0.3665,0.371,46040,0
+AIIO.US,D,20250411,000000,0.38,0.39,0.366,0.389,108640,0
+AIIO.US,D,20250414,000000,0.39,0.39,0.3522,0.38,40751,0
+AIIO.US,D,20250415,000000,0.37,0.4273,0.3621,0.4061,140389,0
+AIIO.US,D,20250416,000000,0.4146,0.42,0.3701,0.407,11808,0
+AIIO.US,D,20250417,000000,0.419699,0.419699,0.3839,0.415,13210,0
+AIIO.US,D,20250421,000000,0.414,0.414,0.3735,0.375,10793,0
+AIIO.US,D,20250422,000000,0.3918,0.4099,0.375,0.3996,30731,0
+AIIO.US,D,20250423,000000,0.4,0.4,0.378,0.378,59744,0
+AIIO.US,D,20250424,000000,0.379,0.399,0.348,0.3766,82138,0
+AIIO.US,D,20250425,000000,0.3768,0.3937,0.352,0.352,32973,0
+AIIO.US,D,20250428,000000,0.355,0.395,0.352,0.352,41290,0
+AIIO.US,D,20250429,000000,0.36,0.384,0.35,0.3701,44487,0
+AIIO.US,D,20250430,000000,0.37,0.3911,0.355,0.356,69348,0
+AIIO.US,D,20250501,000000,0.399,0.4,0.367302,0.385,99945,0
+AIIO.US,D,20250502,000000,0.38,0.42,0.38,0.395,57528,0
+AIIO.US,D,20250505,000000,0.389,0.405,0.3792,0.3804,21195,0
+AIIO.US,D,20250506,000000,0.3804,0.589988,0.3804,0.51,2132896,0
+AIIO.US,D,20250507,000000,0.504,0.8,0.501,0.6957,1512500,0
+AIIO.US,D,20250508,000000,0.7174,0.8,0.651,0.715,306701,0
+AIIO.US,D,20250509,000000,0.75,0.7771,0.5902,0.601,188147,0
+AIIO.US,D,20250512,000000,0.64,0.6811,0.6003,0.601,43792,0
+AIIO.US,D,20250513,000000,0.6063,0.7499,0.6063,0.68,111899,0
+AIIO.US,D,20250514,000000,0.714,1.32,0.714,1.2,14074933,0
+AIIO.US,D,20250515,000000,1.04,1.36,1,1.26,1176404,0
+AIIO.US,D,20250516,000000,1.29,2.23,1.23,1.87,6763614,0
+AIIO.US,D,20250519,000000,1.95,3.4799,1.93,2.72,29600249,0
+AIIO.US,D,20250520,000000,2.81,2.83,2.26,2.34,4211699,0
+AIIO.US,D,20250521,000000,2.14,2.4899,1.5,1.81,2201876,0
+AIIO.US,D,20250522,000000,1.75,1.8908,1.5367,1.83,855531,0
+AIIO.US,D,20250523,000000,1.75,1.88,1.5501,1.69,637358,0
+AIIO.US,D,20250527,000000,1.72,2.23,1.72,2.14,1468741,0
+AIIO.US,D,20250528,000000,2.07,2.355,1.91,2.25,747178,0
+AIIO.US,D,20250529,000000,2.03,2.19,1.8818,1.89,488232,0
+AIIO.US,D,20250530,000000,1.87,1.89,1.51,1.53,360996,0
+AIIO.US,D,20250602,000000,1.52,1.89,1.4817,1.86,468892,0
+AIIO.US,D,20250603,000000,1.82,2.04,1.7,1.93,266043,0
+AIIO.US,D,20250604,000000,1.95,1.98,1.8,1.88,173457,0
+AIIO.US,D,20250605,000000,1.83,2.05,1.62,1.62,578271,0
+AIIO.US,D,20250606,000000,1.67,1.8847,1.57,1.62,194201,0
+AIIO.US,D,20250609,000000,1.65,1.6923,1.445,1.6,363551,0
+AIIO.US,D,20250610,000000,1.59,2.2799,1.59,2.01,1203126,0
+AIIO.US,D,20250611,000000,2.1,2.2,2.01,2.02,341446,0
+AIIO.US,D,20250612,000000,1.97,2.1,1.8378,2.01,142802,0
+AIIO.US,D,20250613,000000,1.95,2.14,1.89,1.97,129352,0
+AIIO.US,D,20250616,000000,1.96,2.1,1.88,1.89,219525,0
+AIIO.US,D,20250617,000000,1.88,1.9377,1.71,1.79,157173,0
+AIIO.US,D,20250618,000000,1.77,1.86,1.72,1.76,99838,0
+AIIO.US,D,20250620,000000,1.79,2.22,1.73,2.1,361313,0
+AIIO.US,D,20250623,000000,2.08,2.1,1.8,1.87,158609,0
+AIIO.US,D,20250624,000000,2.02,2.02,1.83,1.93,138679,0
+AIIO.US,D,20250625,000000,1.89,1.93,1.75,1.84,210090,0
+AIIO.US,D,20250626,000000,1.9,1.9,1.65,1.8,194014,0
+AIIO.US,D,20250627,000000,1.75,1.77,1.51,1.51,314877,0
+AIIO.US,D,20250630,000000,1.61,1.65,1.53,1.6,120040,0
+AIIO.US,D,20250701,000000,1.55,1.59,1.425,1.57,127399,0
+AIIO.US,D,20250702,000000,1.59,1.6436,1.464,1.62,133735,0
+AIIO.US,D,20250703,000000,1.62,1.67,1.57,1.6,55907,0
+AIIO.US,D,20250707,000000,1.54,1.5998,1.46,1.51,128213,0
+AIIO.US,D,20250708,000000,1.51,1.635,1.51,1.61,50654,0
+AIIO.US,D,20250709,000000,1.6,1.75,1.55,1.71,50749,0
+AIIO.US,D,20250710,000000,1.6597,1.8,1.6521,1.73,118563,0
+AIIO.US,D,20250711,000000,1.7,1.83,1.6074,1.77,92632,0
+AIIO.US,D,20250714,000000,1.78,1.78,1.6006,1.68,77418,0
+AIIO.US,D,20250715,000000,1.74,1.94,1.629935,1.9,136366,0
+AIIO.US,D,20250716,000000,1.92,2.42,1.72,1.88,698229,0
+AIIO.US,D,20250717,000000,1.88,1.96,1.86,1.91,78520,0
+AIIO.US,D,20250718,000000,1.84,1.8985,1.72,1.72,101046,0
+AIIO.US,D,20250721,000000,1.72,1.81,1.55,1.67,236394,0
+AIIO.US,D,20250722,000000,1.68,1.6959,1.45,1.48,140175,0
+AIIO.US,D,20250723,000000,1.5,1.56,1.25,1.33,240822,0
+AIIO.US,D,20250724,000000,1.32,1.385,1.29,1.36,184238,0
+AIIO.US,D,20250725,000000,1.32,1.335,1.16,1.21,116378,0
+AIIO.US,D,20250728,000000,1.2,1.25,1.09,1.09,127166,0
+AIIO.US,D,20250729,000000,1.12,1.74,1.12,1.33,4299970,0
+AIIO.US,D,20250730,000000,1.45,1.5,1.201,1.25,668368,0
+AIIO.US,D,20250731,000000,1.25,1.4,1.25,1.3,309506,0
+AIIO.US,D,20250801,000000,1.28,1.48,1.28,1.41,257862,0
+AIIO.US,D,20250804,000000,1.34,1.4038,1.21,1.24,264189,0
+AIIO.US,D,20250805,000000,1.29,1.4,1.25,1.35,277641,0
+AIIO.US,D,20250806,000000,1.34,1.38,1.26,1.3,127062,0
+AIIO.US,D,20250807,000000,1.24,1.35,1.24,1.3,85426,0
+AIIO.US,D,20250808,000000,1.296,1.33,1.15,1.15,388836,0
+AIIO.US,D,20250811,000000,1.25,1.28,1.2123,1.22,146675,0
+AIIO.US,D,20250812,000000,1.21,1.2196,1.11,1.17,83053,0
+AIIO.US,D,20250813,000000,1.12,1.2,1.09,1.15,93968,0
+AIIO.US,D,20250814,000000,1.14,1.2099,1.12,1.17,32784,0
+AIIO.US,D,20250815,000000,1.17,1.17,1.11,1.17,58946,0
+AIIO.US,D,20250818,000000,1.15,1.1516,1.1,1.11,40960,0
+AIIO.US,D,20250819,000000,1.11,1.15,1.11,1.13,16749,0
+AIIO.US,D,20250820,000000,1.15,1.15,1.05,1.08,49661,0
+AIIO.US,D,20250821,000000,1.05,1.15,1.0401,1.1,40846,0
+AIIO.US,D,20250822,000000,1.0712,1.12,1.0712,1.11,20393,0
+AIIO.US,D,20250825,000000,1.19,1.4199,1.18,1.39,784444,0
+AIIO.US,D,20250826,000000,1.29,1.39,1.16,1.28,2467300,0
+AIIO.US,D,20250827,000000,1.25,1.45,1.25,1.35,403401,0
+AIIO.US,D,20250828,000000,1.33,1.43,1.3,1.37,186288,0
+AIIO.US,D,20250829,000000,1.42,1.7,1.33,1.62,758704,0
+AIIO.US,D,20250902,000000,1.58,1.89,1.551,1.85,575276,0
+AIIO.US,D,20250903,000000,1.72,1.89,1.51,1.55,633086,0
+AIIO.US,D,20250904,000000,1.54,1.54,1.21,1.39,1391728,0
+AIIO.US,D,20250905,000000,1.38,1.45,1.23,1.26,953455,0
+AIIO.US,D,20250908,000000,1.29,1.48,1.255,1.4,1531538,0
+AIIO.US,D,20250909,000000,1.39,1.79,1.35,1.57,1909422,0
+AIIO.US,D,20250910,000000,1.57,1.76,1.38,1.6,1753878,0
+AIIO.US,D,20250911,000000,1.62,1.68,1.4,1.4,1824303,0
+AIIO.US,D,20250912,000000,1.44,1.58,1.399,1.46,2213941,0
+AIIO.US,D,20250915,000000,1.64,2.41,1.42,1.51,30209689,0
+AIIO.US,D,20250916,000000,1.81,2.2,1.65,1.7,31970794,0
+AIIO.US,D,20250917,000000,1.78,2.1,1.78,1.93,9648019,0
+AIIO.US,D,20250918,000000,2.02,2.71,1.9,1.95,19861263,0
+AIIO.US,D,20250919,000000,2.1,2.26,1.64,1.64,18298135,0
+AIIO.US,D,20250922,000000,1.845,1.8896,1.64,1.7,10988073,0
+AIIO.US,D,20250923,000000,1.7,1.9394,1.7,1.84,10922095,0
+AIIO.US,D,20250924,000000,1.87,2.17,1.85,2.03,8434456,0
+AIIO.US,D,20250925,000000,2.06,2.74,1.95,2.43,19834478,0
+AIIO.US,D,20250926,000000,2.46,2.815,1.9904,2.05,25550581,0
+AIIO.US,D,20250929,000000,2.21,2.325,1.84,1.93,20908696,0
+AIIO.US,D,20250930,000000,2.381,2.65,2.2,2.62,29925863,0
+AIIO.US,D,20251001,000000,2.64,2.78,2.41,2.49,12141963,0
+AIIO.US,D,20251002,000000,2.47,2.56,1.88,1.95,35619947,0
+AIIO.US,D,20251003,000000,2.0298,2.1,1.69,1.72,27143765,0
+AIIO.US,D,20251006,000000,1.85,1.88,1.78,1.81,6284533,0
+AIIO.US,D,20251007,000000,1.94,2.04,1.75,1.79,16209071,0
+AIIO.US,D,20251008,000000,1.82,1.82,1.44,1.51,21038978,0
+AIIO.US,D,20251009,000000,1.66,1.74,1.5,1.53,15889807,0
+AIIO.US,D,20251010,000000,1.57,1.58,1.37,1.4,11860746,0
+AIIO.US,D,20251013,000000,1.46,1.555,1.4,1.52,5552322,0
+AIIO.US,D,20251014,000000,1.5,1.62,1.49,1.53,7246091,0
+AIIO.US,D,20251015,000000,1.54,1.66,1.42,1.48,13579206,0
+AIIO.US,D,20251016,000000,1.47,1.5,1.33,1.35,3453314,0
+AIIO.US,D,20251017,000000,1.3,1.46,1.28,1.46,3349851,0
+AIIO.US,D,20251020,000000,1.43,1.56,1.28,1.3,13638535,0
+AIIO.US,D,20251021,000000,1.32,1.37,1.18,1.25,13033602,0
+AIIO.US,D,20251022,000000,1.17,1.17,0.9001,0.9419,7202128,0
+AIIO.US,D,20251023,000000,0.9871,1.02,0.8742,1,4680320,0
+AIIO.US,D,20251024,000000,1.07,1.1,0.9701,1.02,8547758,0
+AIIO.US,D,20251027,000000,1.04,1.1,1.03,1.08,2620924,0
+AIIO.US,D,20251028,000000,1.05,1.09,0.9774,0.9871,5551807,0
+AIIO.US,D,20251029,000000,0.9858,1.014,0.89,0.9176,3353751,0
+AIIO.US,D,20251030,000000,0.8981,0.9,0.6303,0.7292,6275607,0
+AIIO.US,D,20251031,000000,0.7303,0.7686,0.6058,0.6382,4840799,0
+AIIO.US,D,20251103,000000,0.61,0.6413,0.401,0.5742,10857888,0
+AIIO.US,D,20251104,000000,0.5363,0.5563,0.4609,0.48,3545960,0
+AIIO.US,D,20251105,000000,0.4831,0.54999,0.4831,0.4973,4833272,0
+AIIO.US,D,20251106,000000,0.5033,0.53,0.458,0.4709,2983207,0
+AIIO.US,D,20251107,000000,0.4549,0.5248,0.444,0.5142,2637086,0
+AIIO.US,D,20251110,000000,0.5438,0.729,0.515,0.68,16665143,0
+AIIO.US,D,20251111,000000,0.661,0.6723,0.56,0.5724,7775614,0
+AIIO.US,D,20251112,000000,0.58,0.6086,0.5511,0.5848,3150588,0
+AIIO.US,D,20251113,000000,0.5729,0.5735,0.526,0.5614,1774643,0
+AIIO.US,D,20251114,000000,0.5109,0.624,0.51,0.5865,2078557,0
+AIIO.US,D,20251117,000000,0.5785,0.6252,0.5601,0.567,1242958,0
+AIIO.US,D,20251118,000000,0.55,0.57,0.52215,0.5382,996612,0
+AIIO.US,D,20251119,000000,0.5267,0.5658,0.5267,0.5502,4877805,0
+AIIO.US,D,20251120,000000,0.5579,1.03,0.5579,0.78,77382288,0
+AIIO.US,D,20251121,000000,0.8,1.03,0.73,0.7402,54135267,0
+AIIO.US,D,20251124,000000,0.7908,0.83,0.6785,0.6934,9336428,0
+AIIO.US,D,20251125,000000,0.68,0.7497,0.6399,0.6978,5398525,0
+AIIO.US,D,20251126,000000,0.6991,0.8115,0.69385,0.77,4629673,0
+AIIO.US,D,20251128,000000,0.81,0.92999,0.692,0.7,20051408,0
+AIIO.US,D,20251201,000000,0.6999,0.70295,0.5935,0.6097,5868938,0
+AIIO.US,D,20251202,000000,0.6282,0.6382,0.56,0.5832,3072673,0
+AIIO.US,D,20251203,000000,0.5939,0.635,0.58,0.6334,7024932,0
+AIIO.US,D,20251204,000000,0.6394,0.68,0.6055,0.6538,6582529,0
+AIIO.US,D,20251205,000000,0.6625,0.78,0.6,0.6085,24773799,0
+AIIO.US,D,20251208,000000,0.6,0.6651,0.6,0.601,4537041,0
+AIIO.US,D,20251209,000000,0.6033,0.6441,0.5816,0.5816,3691274,0
+AIIO.US,D,20251210,000000,0.585,0.628,0.5722,0.5722,4161358,0
+AIIO.US,D,20251211,000000,0.5799,0.61,0.5716,0.5716,1780492,0
+AIIO.US,D,20251212,000000,0.5879,0.59,0.52205,0.537,4414190,0
+AIIO.US,D,20251215,000000,0.5406,0.5484,0.49,0.49,2593114,0
+AIIO.US,D,20251216,000000,0.483,0.5088,0.483,0.49,947064,0
+AIIO.US,D,20251217,000000,0.4934,0.51,0.457,0.457,1094855,0
+AIIO.US,D,20251218,000000,0.4588,0.49,0.4588,0.4739,888870,0
+AIIO.US,D,20251219,000000,0.52,0.53,0.2521,0.311,20570205,0
+AIIO.US,D,20251222,000000,0.3252,0.3347,0.3091,0.3158,5977113,0
+AIIO.US,D,20251223,000000,0.3,0.3449,0.3,0.3235,4529319,0
+AIIO.US,D,20251224,000000,0.3165,0.335099,0.3165,0.319,934432,0
+AIIO.US,D,20251226,000000,0.3101,0.3438,0.31,0.335,2616716,0
+AIIO.US,D,20251229,000000,0.3383,0.3468,0.301,0.305,2484242,0
+AIIO.US,D,20251230,000000,0.3032,0.3177,0.3,0.3025,1533022,0
+AIIO.US,D,20251231,000000,0.318,0.318,0.2991,0.3051,956777,0
+AIIO.US,D,20260102,000000,0.3051,0.3175,0.3013,0.3086,1142219,0
+AIIO.US,D,20260105,000000,0.31755,0.338,0.312,0.312,1240502,0
+AIIO.US,D,20260106,000000,0.3338,0.335,0.316,0.3233,1393085,0
+AIIO.US,D,20260107,000000,0.3299,0.3533,0.3299,0.3315,979989,0
+AIIO.US,D,20260108,000000,0.3412,0.3563,0.295,0.308,3395999,0
+AIIO.US,D,20260109,000000,0.3114,0.324,0.3108,0.3108,1035153,0
+AIIO.US,D,20260112,000000,0.31,0.3111,0.275,0.2822,3142997,0
+AIIO.US,D,20260113,000000,0.2834,0.2834,0.27,0.2712,1825730,0
+AIIO.US,D,20260114,000000,0.2783,0.2795,0.2688,0.2766,1249072,0
+AIIO.US,D,20260115,000000,0.2766,0.285,0.2723,0.2723,911537,0
+AIIO.US,D,20260116,000000,0.2762,0.2789,0.258,0.258,1539280,0
+AIIO.US,D,20260120,000000,0.25,0.269,0.2321,0.2546,2245090,0
+AIIO.US,D,20260121,000000,0.2581,0.2581,0.238,0.2409,1320693,0
+AIIO.US,D,20260122,000000,0.2452,0.265,0.235,0.2611,1882736,0
+AIIO.US,D,20260123,000000,0.32735,0.3365,0.2541,0.2686,125393854,0
+AIIO.US,D,20260126,000000,0.2572,0.2762,0.24,0.2591,10190190,0
+AIIO.US,D,20260127,000000,0.2518,0.265,0.2462,0.265,4030626,0
+AIIO.US,D,20260128,000000,0.27,0.2831,0.2529,0.257,14209386,0
+AIIO.US,D,20260129,000000,0.25,0.2511,0.2256,0.248,5123096,0
+AIIO.US,D,20260130,000000,0.24,0.24,0.2009,0.2147,5451096,0
+AIIO.US,D,20260202,000000,0.202,0.211,0.1821,0.197,5109330,0
+AIIO.US,D,20260203,000000,0.2,0.2205,0.192,0.1997,6418307,0
+AIIO.US,D,20260204,000000,0.1974,0.1995,0.1615,0.173,5590555,0
+AIIO.US,D,20260205,000000,0.1692,0.1791,0.15995,0.1652,5940363,0
+AIIO.US,D,20260206,000000,0.168,0.2036,0.165,0.1745,6272689,0
+AIIO.US,D,20260209,000000,0.178,0.1969,0.167,0.1733,5625924,0
+AIIO.US,D,20260210,000000,0.1791,0.188,0.1495,0.1499,8811832,0
+AIIO.US,D,20260211,000000,0.1552,0.1571,0.1451,0.15,5789834,0
+AIIO.US,D,20260212,000000,0.1512,0.1545,0.1279,0.1393,69017473,0
+AIIO.US,D,20260213,000000,0.1341,0.1355,0.1251,0.1303,4905666,0
+AIIO.US,D,20260217,000000,0.1303,0.1303,0.1206,0.129,3424622,0
+AIIO.US,D,20260218,000000,0.1269,0.1269,0.115,0.1251,2910126,0
diff --git a/daily/us/nasdaq stocks/1/aimd.us.txt b/daily/us/nasdaq stocks/1/aimd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b5e1fa3f2fee54b6c8ff6ce6e5ba8131681597b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aimd.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIMD.US,D,20220810,000000,89,89,72.5,81,7824.92,0
+AIMD.US,D,20220811,000000,77,77,54.5,68.75,13806.920000000002,0
+AIMD.US,D,20220812,000000,64.25,70.25,58.75,69.25,4301.32,0
+AIMD.US,D,20220815,000000,62.5,66.125,59.25,62.5,2946.2000000000003,0
+AIMD.US,D,20220816,000000,60,67.25,60,63,1285.04,0
+AIMD.US,D,20220817,000000,66.25,75,60.5,60.75,10335.400000000001,0
+AIMD.US,D,20220818,000000,64,68,55.25,61.25,4439.4400000000005,0
+AIMD.US,D,20220819,000000,57.75,62.0575,55.25,58.25,2068.8,0
+AIMD.US,D,20220822,000000,55,62.4975,55,60.2175,2476.7200000000003,0
+AIMD.US,D,20220823,000000,58.195,66,58.195,60.75,3840.76,0
+AIMD.US,D,20220824,000000,63.75,65.4975,57.5,59.5,3755.72,0
+AIMD.US,D,20220825,000000,58.5,61.25,56.25,58.125,1272.96,0
+AIMD.US,D,20220826,000000,56.25,59,50,51.875,1835.5200000000002,0
+AIMD.US,D,20220829,000000,50.245,55.75,45.75,53.6,7242,0
+AIMD.US,D,20220830,000000,53.5,53.5,48.0025,50.88,1119.8799999999999,0
+AIMD.US,D,20220831,000000,50.515,51.25,47.75,49.995,2136.28,0
+AIMD.US,D,20220901,000000,48.25,50.5,44,44.5,1305.16,0
+AIMD.US,D,20220902,000000,44.75,50.25,44.75,46.25,750.4000000000001,0
+AIMD.US,D,20220906,000000,49,57,46.5,56,1735.5200000000002,0
+AIMD.US,D,20220907,000000,57,57,52.25,54.25,1302.1200000000001,0
+AIMD.US,D,20220908,000000,54.5,54.5,47.7125,50,1067.76,0
+AIMD.US,D,20220909,000000,52,52.4975,48.0025,51.75,569.24,0
+AIMD.US,D,20220912,000000,49.75,53.875,49.5,50.5,559.32,0
+AIMD.US,D,20220913,000000,46.5,56.25,46.25,49.25,3911.12,0
+AIMD.US,D,20220914,000000,48.5,53.42,47.25,47.5,706.8800000000001,0
+AIMD.US,D,20220915,000000,45.75,49.7475,45.75,46.5,1101.6000000000001,0
+AIMD.US,D,20220916,000000,45.25,52.2475,40.25,40.25,1333.96,0
+AIMD.US,D,20220919,000000,40.25,43.25,40.25,41.285,114.60000000000001,0
+AIMD.US,D,20220920,000000,41.25,43.005,38.75,40.5,2741.28,0
+AIMD.US,D,20220921,000000,42.5,44.25,38.75,43.5,2160.44,0
+AIMD.US,D,20220922,000000,42.25,45.5,40.2175,43,1474.6000000000001,0
+AIMD.US,D,20220923,000000,41.75,44.9975,35.5,36.5,2582.7200000000003,0
+AIMD.US,D,20220926,000000,38.9975,39,36.5,37.75,897.24,0
+AIMD.US,D,20220927,000000,37.675,40.4975,34.5,39,1748.1200000000001,0
+AIMD.US,D,20220928,000000,37.5025,38.5,33.5,34.25,1319.44,0
+AIMD.US,D,20220929,000000,34.7975,37,34.5,34.5,958,0
+AIMD.US,D,20220930,000000,50.5,58.75,44.25,47.25,1403821.72,0
+AIMD.US,D,20221003,000000,42.75,47.75,41.25,47.75,27592.48,0
+AIMD.US,D,20221004,000000,46.5,47.25,42.75,44.5,18239.8,0
+AIMD.US,D,20221005,000000,44.375,47.75,38.75,46.5,8565.480000000001,0
+AIMD.US,D,20221006,000000,44.75,46.4825,43.5,44.25,884.68,0
+AIMD.US,D,20221007,000000,41,43.75,38.75,40,2172.1200000000003,0
+AIMD.US,D,20221010,000000,37.75,40.01,35,36,1349.04,0
+AIMD.US,D,20221011,000000,34.5,40,34.5,35.75,1269.96,0
+AIMD.US,D,20221012,000000,34.5,39.5,34.5,37.5,1406.8400000000001,0
+AIMD.US,D,20221013,000000,37.7475,38.75,34.855,35.5,2011.1200000000001,0
+AIMD.US,D,20221014,000000,37,39.5,34.75,35.75,1062.24,0
+AIMD.US,D,20221017,000000,33.75,38.25,33.75,37.75,531.7600000000001,0
+AIMD.US,D,20221018,000000,37,38,35,36.25,1998.6400000000003,0
+AIMD.US,D,20221019,000000,36.25,36.25,33.25,33.5,336.12,0
+AIMD.US,D,20221020,000000,32.5,34.25,31.5,33.75,937.7600000000001,0
+AIMD.US,D,20221021,000000,34.5,34.5,29.75,31.25,915.5200000000001,0
+AIMD.US,D,20221024,000000,29.25,31.25,28.75,30.5,710.64,0
+AIMD.US,D,20221025,000000,31.8575,33.24,30.5,32,907.7600000000001,0
+AIMD.US,D,20221026,000000,32.5,32.5,26.5,28.5,4961,0
+AIMD.US,D,20221027,000000,27,28.745,26.5,27.25,1271.7200000000003,0
+AIMD.US,D,20221028,000000,29.25,30,26.25,30,1377.8000000000002,0
+AIMD.US,D,20221031,000000,30.75,30.9725,26.25,28.5,1276.5200000000002,0
+AIMD.US,D,20221101,000000,28.5,28.5,26.25,26.25,2884.48,0
+AIMD.US,D,20221102,000000,27.25,27.25,25.75,27.25,268.08000000000004,0
+AIMD.US,D,20221103,000000,25.75,28.2475,25.75,27.25,1343.3600000000001,0
+AIMD.US,D,20221104,000000,25.75,27.75,25.75,27,206.28000000000003,0
+AIMD.US,D,20221107,000000,25.75,28,25.75,27.5,643.04,0
+AIMD.US,D,20221108,000000,26.37,27.25,26.25,26.7975,231,0
+AIMD.US,D,20221109,000000,26.5,26.5,26.25,26.25,217.12,0
+AIMD.US,D,20221110,000000,26.25,29.75,26.25,28.7,542.04,0
+AIMD.US,D,20221111,000000,26.525,28.75,26.5,27.4975,793.2800000000001,0
+AIMD.US,D,20221114,000000,27.5,27.5,26.5,26.5,69.92,0
+AIMD.US,D,20221115,000000,27.5,29.4975,26.25,27.125,366.92,0
+AIMD.US,D,20221116,000000,29.5,30,23,24.225,1433.88,0
+AIMD.US,D,20221117,000000,24.5,27.2475,23.9,25,628,0
+AIMD.US,D,20221118,000000,25.75,25.75,21.25,25.5,5208.240000000001,0
+AIMD.US,D,20221121,000000,24.4525,26.9975,21.2675,21.4825,1847.3200000000002,0
+AIMD.US,D,20221122,000000,21.5,21.6075,17.5,19.5,2938.4,0
+AIMD.US,D,20221123,000000,20.2525,21.75,18.5625,18.5625,1460.5600000000002,0
+AIMD.US,D,20221125,000000,18.75,19.875,17.5,17.5,250.56,0
+AIMD.US,D,20221128,000000,19.625,19.875,16.25,17.25,1412.08,0
+AIMD.US,D,20221129,000000,17.25,18.75,13.8475,15.0025,5662.68,0
+AIMD.US,D,20221130,000000,15,15.75,15,15.2525,1043.04,0
+AIMD.US,D,20221201,000000,16.06,18.7475,16.06,17.38,3771.0800000000004,0
+AIMD.US,D,20221202,000000,17.25,19.25,17.25,19,166.04000000000002,0
+AIMD.US,D,20221205,000000,19,19.2475,16.9975,18.125,1208.44,0
+AIMD.US,D,20221206,000000,18,18.395,15,15.5,438.8,0
+AIMD.US,D,20221207,000000,18,18.245,17,18,299.71999999999997,0
+AIMD.US,D,20221208,000000,16.5,16.5025,16.125,16.5025,157.56,0
+AIMD.US,D,20221209,000000,17.7475,17.7475,17,17,115.16,0
+AIMD.US,D,20221212,000000,18,18.0025,17.9875,17.9875,32.4,0
+AIMD.US,D,20221213,000000,16.2525,17.9475,16.2525,17.5,356.08000000000004,0
+AIMD.US,D,20221214,000000,17.5,17.5,15.0025,16.25,65.72000000000001,0
+AIMD.US,D,20221215,000000,16.875,16.875,16.875,16.875,12.08,0
+AIMD.US,D,20221216,000000,17.25,17.5,15.5,17.5,348.04,0
+AIMD.US,D,20221219,000000,17.25,17.25,17,17,605.4399999999999,0
+AIMD.US,D,20221220,000000,16.9325,17.5,15.0025,17.4938,83.52000000000001,0
+AIMD.US,D,20221221,000000,17.25,17.25,15.75,15.75,94.80000000000001,0
+AIMD.US,D,20221222,000000,15.0075,16.5,15.0075,15.75,417.96000000000004,0
+AIMD.US,D,20221223,000000,15.25,17.5,15.25,15.71,183.84000000000003,0
+AIMD.US,D,20221227,000000,16.25,17.5,15.71,15.71,99.48,0
+AIMD.US,D,20221228,000000,15.7525,16.5,15.75,16.25,62.400000000000006,0
+AIMD.US,D,20221229,000000,17.5,17.5,15.775,15.775,544.4399999999999,0
+AIMD.US,D,20221230,000000,16.0025,16.0313,15.0025,15.5,329.64000000000004,0
+AIMD.US,D,20230103,000000,15.545,17.25,15.545,16.275,119,0
+AIMD.US,D,20230104,000000,16.25,17.475,15.75,17.475,522.88,0
+AIMD.US,D,20230105,000000,15.75,17.4725,15.75,16.8625,18.64,0
+AIMD.US,D,20230106,000000,16.8575,16.8575,16.25,16.8575,234.16,0
+AIMD.US,D,20230109,000000,17.475,18,16.75,16.7775,769.6,0
+AIMD.US,D,20230110,000000,17.5137,18.2475,17.25,17.75,612.7600000000001,0
+AIMD.US,D,20230111,000000,18.2474,18.2474,15.2075,16.25,608.64,0
+AIMD.US,D,20230112,000000,17.25,17.5,16.4075,17.5,151.84,0
+AIMD.US,D,20230113,000000,17.4325,18.25,17.25,17.5,557.88,0
+AIMD.US,D,20230117,000000,16.25,18.2475,16.25,18.2475,37.72,0
+AIMD.US,D,20230118,000000,18.25,18.25,17.25,18,257.16,0
+AIMD.US,D,20230119,000000,16.7525,16.7525,16.7525,16.7525,50.88,0
+AIMD.US,D,20230120,000000,18.7475,18.7475,16.7925,18.6321,111.72000000000001,0
+AIMD.US,D,20230123,000000,20.85,21.7525,17,17.25,358.40000000000003,0
+AIMD.US,D,20230124,000000,19.9975,20.05,18.5975,19.5025,769.96,0
+AIMD.US,D,20230125,000000,21.25,21.25,20,20.4975,475.36000000000007,0
+AIMD.US,D,20230126,000000,20.4975,22.125,17.9475,18.75,393.8,0
+AIMD.US,D,20230127,000000,18.555,21.9725,18.555,18.7525,193.76,0
+AIMD.US,D,20230130,000000,20,20,19.5,20,235.04000000000002,0
+AIMD.US,D,20230131,000000,18.5,20,18.5,19.75,208.84000000000003,0
+AIMD.US,D,20230201,000000,19,20.5,18.25,19.75,515.24,0
+AIMD.US,D,20230202,000000,19.5,19.75,19.417,19.75,446.24,0
+AIMD.US,D,20230203,000000,20.0025,20.75,20,20,229.24,0
+AIMD.US,D,20230206,000000,21.5,21.5,19.5,20,156.8,0
+AIMD.US,D,20230207,000000,19.5,19.9975,17.525,19.4015,658.2800000000001,0
+AIMD.US,D,20230208,000000,19.75,19.75,18.005,18.25,113.96,0
+AIMD.US,D,20230209,000000,18.25,18.25,18.25,18.25,113.48,0
+AIMD.US,D,20230210,000000,18.25,18.25,17.25,17.2525,106.12,0
+AIMD.US,D,20230213,000000,18.75,18.75,18,18,58.84,0
+AIMD.US,D,20230214,000000,18.9,18.9,18,18.9,32.2,0
+AIMD.US,D,20230215,000000,18,19.9975,18,19.9975,92.44,0
+AIMD.US,D,20230216,000000,18.25,18.505,18,18.5,223.56,0
+AIMD.US,D,20230217,000000,17.25,19.9775,17.25,18,296.76,0
+AIMD.US,D,20230221,000000,18,19.9875,18,18.5344,361.28000000000003,0
+AIMD.US,D,20230222,000000,18.5,18.5325,17.28,17.28,149.72,0
+AIMD.US,D,20230223,000000,17.25,20,17.25,17.505,234.04000000000002,0
+AIMD.US,D,20230224,000000,19.9825,19.9825,19.9825,19.9825,14.76,0
+AIMD.US,D,20230227,000000,19.99,20.0425,18,18.75,828.3200000000002,0
+AIMD.US,D,20230228,000000,19.375,19.375,18.495,18.495,100.52000000000001,0
+AIMD.US,D,20230301,000000,18.5,18.5,18.5,18.5,28.04,0
+AIMD.US,D,20230302,000000,17.5,19,15.75,19,197.28,0
+AIMD.US,D,20230303,000000,17.3125,18.9975,17.25,18.75,180.60000000000002,0
+AIMD.US,D,20230306,000000,18.9975,18.9975,16.535,16.535,143.04000000000002,0
+AIMD.US,D,20230307,000000,18.75,19,18.75,19,48.72,0
+AIMD.US,D,20230308,000000,18.75,18.75,16.535,17.5,141.92000000000002,0
+AIMD.US,D,20230309,000000,18.5,18.75,17.5,17.5,153.32000000000002,0
+AIMD.US,D,20230310,000000,18,18,17,17,97,0
+AIMD.US,D,20230313,000000,17,18,17,18,216.08000000000004,0
+AIMD.US,D,20230314,000000,30.25,36.25,26.5,32.25,2091600.32,0
+AIMD.US,D,20230315,000000,31.75,34.5,29.25,31.75,151104.36000000002,0
+AIMD.US,D,20230316,000000,34.25,45.75,31.08,39,121472.76000000001,0
+AIMD.US,D,20230317,000000,39,45.75,31,37.5,46056.44,0
+AIMD.US,D,20230320,000000,33.25,36,30.875,31,7110.6,0
+AIMD.US,D,20230321,000000,29.75,31,25.25,26,10727.68,0
+AIMD.US,D,20230322,000000,25,25,22,22.75,4139.400000000001,0
+AIMD.US,D,20230323,000000,22.17,23.25,19.5,19.74,1577.4,0
+AIMD.US,D,20230324,000000,18.75,22.8375,18.75,21.28,1138.48,0
+AIMD.US,D,20230327,000000,19.8175,21.1875,19.75,19.7525,1143.16,0
+AIMD.US,D,20230328,000000,19.055,21.2474,18.75,19.5,1054.72,0
+AIMD.US,D,20230329,000000,18.065,22.7525,18.065,21.25,1219.6000000000001,0
+AIMD.US,D,20230330,000000,20.5975,21.75,20.5975,21.685,662.84,0
+AIMD.US,D,20230331,000000,22.2499,22.25,21,21.755,1289.92,0
+AIMD.US,D,20230403,000000,20.5,22.75,20.5,22.5,947,0
+AIMD.US,D,20230404,000000,22.4975,22.4975,21.25,22.25,446.28000000000003,0
+AIMD.US,D,20230405,000000,22.25,22.75,22.25,22.625,565,0
+AIMD.US,D,20230406,000000,22,22.5,21.5,21.5,633.9200000000001,0
+AIMD.US,D,20230410,000000,21.25,22.485,19.8125,22.485,376.48,0
+AIMD.US,D,20230411,000000,21.7525,22.485,21.25,21.25,942.1600000000001,0
+AIMD.US,D,20230412,000000,21.5796,23.4772,21.25,21.25,1276.3600000000001,0
+AIMD.US,D,20230413,000000,21.25,22.5,19.8125,21,702.24,0
+AIMD.US,D,20230414,000000,20.37,20.37,19.75,20.37,481.68000000000006,0
+AIMD.US,D,20230417,000000,21.2,21.25,19.755,21.2375,77.60000000000001,0
+AIMD.US,D,20230418,000000,20.25,22.25,18.25,19.25,916.1600000000001,0
+AIMD.US,D,20230419,000000,22.5,22.5,19.25,19.9,406.24,0
+AIMD.US,D,20230420,000000,20,21.8375,19,20,389.52,0
+AIMD.US,D,20230421,000000,20.595,20.595,19.2525,19.8475,162.60000000000002,0
+AIMD.US,D,20230424,000000,20.7037,20.7037,19.5,19.8958,470.92,0
+AIMD.US,D,20230425,000000,19.4975,19.5025,19.25,19.5,209.24,0
+AIMD.US,D,20230426,000000,19.2525,21.3475,19.1081,20.4725,192.52,0
+AIMD.US,D,20230427,000000,20.5,20.5025,20.026,20.026,56.32000000000001,0
+AIMD.US,D,20230428,000000,20.0025,20.96,18.25,19.5,344.40000000000003,0
+AIMD.US,D,20230501,000000,20.25,20.7475,18.25,20.2475,105.36,0
+AIMD.US,D,20230502,000000,20.25,21.345,19.3775,21.345,777.9200000000001,0
+AIMD.US,D,20230503,000000,20.25,21,20.25,21,25.6,0
+AIMD.US,D,20230504,000000,19.5,21,19.5,21,86.04,0
+AIMD.US,D,20230505,000000,19.5,20.25,18.25,18.75,1179.76,0
+AIMD.US,D,20230508,000000,21,21,18.25,20,178.04000000000002,0
+AIMD.US,D,20230509,000000,21,21,18.75,18.75,154.48000000000002,0
+AIMD.US,D,20230510,000000,19,19.9975,19,19.25,648.52,0
+AIMD.US,D,20230511,000000,18.975,18.975,18,18,748.6800000000001,0
+AIMD.US,D,20230512,000000,18,18,17.9035,18,147.8,0
+AIMD.US,D,20230515,000000,18.5,18.5,17.55,17.75,79.88,0
+AIMD.US,D,20230516,000000,18.705,18.705,17.575,18.5,80.48,0
+AIMD.US,D,20230517,000000,20.595,20.595,17.55,17.55,183.76,0
+AIMD.US,D,20230518,000000,19.025,19.025,17.525,17.55,79.92000000000002,0
+AIMD.US,D,20230519,000000,17.525,18.578,17.5,17.5,221.64000000000001,0
+AIMD.US,D,20230522,000000,17.5025,18,17.1313,18,360.16,0
+AIMD.US,D,20230523,000000,18,18.9975,16.765,16.765,85.68,0
+AIMD.US,D,20230524,000000,20.125,20.125,16.7625,17,203.12,0
+AIMD.US,D,20230525,000000,16,17.75,16,17.75,114.28,0
+AIMD.US,D,20230526,000000,16.6356,18.5,16.6356,18.5,160.48000000000002,0
+AIMD.US,D,20230530,000000,18.225,18.375,16.75,18.375,242.51999999999998,0
+AIMD.US,D,20230531,000000,18.125,18.125,18.125,18.125,21.200000000000003,0
+AIMD.US,D,20230601,000000,17.75,17.9375,17.5,17.9375,136.44000000000003,0
+AIMD.US,D,20230602,000000,17.5625,17.8475,17.2975,17.3225,153.68,0
+AIMD.US,D,20230605,000000,18.1875,18.1875,16.7525,17.25,210.44000000000003,0
+AIMD.US,D,20230606,000000,17.5,17.5025,16.635,16.635,209.88000000000002,0
+AIMD.US,D,20230607,000000,17.5,17.5,17.5,17.5,150,0
+AIMD.US,D,20230608,000000,17,18.25,17,18,380.52,0
+AIMD.US,D,20230609,000000,17.25,18.2475,17,18.245,156.56,0
+AIMD.US,D,20230612,000000,18,18.25,17.625,18.25,191.48000000000002,0
+AIMD.US,D,20230613,000000,18,19.0351,18,18.5,104.08,0
+AIMD.US,D,20230614,000000,18.25,20.5725,17.5,17.75,925.9200000000001,0
+AIMD.US,D,20230615,000000,19,19.5,17.5,18.5,508.08000000000004,0
+AIMD.US,D,20230616,000000,18.5,18.5,17.5,18.475,190.52,0
+AIMD.US,D,20230620,000000,18.5,18.75,17.0025,17.0025,2851.08,0
+AIMD.US,D,20230621,000000,17.5,18.2725,17.075,18.2725,211.56,0
+AIMD.US,D,20230622,000000,18.45,18.45,17.5,17.5,64.84,0
+AIMD.US,D,20230623,000000,17.5,17.67,17.5,17.67,90.52000000000001,0
+AIMD.US,D,20230626,000000,17.25,17.5,17.25,17.25,118.04000000000002,0
+AIMD.US,D,20230627,000000,17.25,17.5,17.25,17.4925,115.75999999999999,0
+AIMD.US,D,20230628,000000,17.2625,17.375,17.25,17.375,243,0
+AIMD.US,D,20230629,000000,17.335,17.335,17.1275,17.25,112.64000000000001,0
+AIMD.US,D,20230630,000000,17.0075,17.0725,17.0025,17.0025,234.64000000000001,0
+AIMD.US,D,20230703,000000,17.0075,17.0682,17.0025,17.0025,699.8000000000001,0
+AIMD.US,D,20230705,000000,17.8525,17.8525,17,17.25,141.72,0
+AIMD.US,D,20230706,000000,17.0025,17.0025,17,17.0025,350.44000000000005,0
+AIMD.US,D,20230707,000000,17.875,17.875,17.0025,17.0025,14.719999999999999,0
+AIMD.US,D,20230710,000000,17,17.875,17,17.5,560.52,0
+AIMD.US,D,20230711,000000,17.875,17.875,17.125,17.125,144.72,0
+AIMD.US,D,20230712,000000,16.75,17.4375,16.75,17.25,93.72000000000001,0
+AIMD.US,D,20230713,000000,17.5025,19.9975,17,18.2474,53664.16,0
+AIMD.US,D,20230714,000000,27.75,30.5,21.7525,26.25,500070.72000000003,0
+AIMD.US,D,20230717,000000,25,26.75,23.3125,25.5,20949.84,0
+AIMD.US,D,20230718,000000,24,26.25,23.0025,25.5,8503.52,0
+AIMD.US,D,20230719,000000,25.25,26.25,23.75,25.75,4207.96,0
+AIMD.US,D,20230720,000000,24.9775,27,24.5,25.25,6300.360000000001,0
+AIMD.US,D,20230721,000000,24.9825,26.25,23.5,26,2290.4,0
+AIMD.US,D,20230724,000000,26,26,24.005,25.25,3352.52,0
+AIMD.US,D,20230725,000000,24.75,25.25,24.14,24.7025,1064.28,0
+AIMD.US,D,20230726,000000,23.78,25.75,23.25,25,2285.4,0
+AIMD.US,D,20230727,000000,24.75,25.75,24.25,24.25,1421.3600000000001,0
+AIMD.US,D,20230728,000000,24.25,25,24.025,24.535,681.5600000000001,0
+AIMD.US,D,20230731,000000,24.2875,25.5,23.9875,24.0075,1412.1200000000001,0
+AIMD.US,D,20230801,000000,25.475,25.475,23,24.3288,1002.2,0
+AIMD.US,D,20230802,000000,23,25,23,24,1054.24,0
+AIMD.US,D,20230803,000000,23.25,24.75,23.025,23.9575,710.1600000000001,0
+AIMD.US,D,20230804,000000,23.2825,24.25,21.6525,22.4975,1625.3200000000002,0
+AIMD.US,D,20230807,000000,22,23.725,20.075,21.275,841.24,0
+AIMD.US,D,20230808,000000,20.225,21.725,18.25,19.25,910.5200000000001,0
+AIMD.US,D,20230809,000000,20.25,20.25,18,18,780.72,0
+AIMD.US,D,20230810,000000,18.25,20,16.635,16.7104,1658.08,0
+AIMD.US,D,20230811,000000,17.725,19,16.75,17.25,578.2,0
+AIMD.US,D,20230814,000000,17.33,19.25,17.33,18.1375,71.56,0
+AIMD.US,D,20230815,000000,19.5,19.5,17.2525,17.2925,274.24,0
+AIMD.US,D,20230816,000000,17.25,17.9975,14,15.7,2014.1200000000001,0
+AIMD.US,D,20230817,000000,15.255,17.25,15.2475,15.925,191.56,0
+AIMD.US,D,20230818,000000,17.9975,18,15.7325,16.75,734.3600000000001,0
+AIMD.US,D,20230821,000000,16.825,17.646,16,17.43,587.96,0
+AIMD.US,D,20230822,000000,16.5,17.25,16,17.25,405.44000000000005,0
+AIMD.US,D,20230823,000000,17,17.25,16.5,16.75,559.92,0
+AIMD.US,D,20230824,000000,15.775,16.5,15.2525,16.475,737.6,0
+AIMD.US,D,20230825,000000,16,16,15.1275,15.375,691.04,0
+AIMD.US,D,20230828,000000,14.75,16.25,14.75,16.0975,1976.68,0
+AIMD.US,D,20230829,000000,15.0625,16.5,14.0025,14.35,2019.2400000000002,0
+AIMD.US,D,20230830,000000,15,15,14.75,14.9875,593.92,0
+AIMD.US,D,20230831,000000,15,16,14.5,15,893.8000000000001,0
+AIMD.US,D,20230901,000000,15.975,15.975,15.0025,15.25,180.52,0
+AIMD.US,D,20230905,000000,14.5025,15.75,14.25,15.55,770.48,0
+AIMD.US,D,20230906,000000,15.5,16.25,14.52,14.525,510.03999999999996,0
+AIMD.US,D,20230907,000000,15.9625,16,14.525,14.875,352.40000000000003,0
+AIMD.US,D,20230908,000000,15.4375,16.225,14.75,15,494.8,0
+AIMD.US,D,20230911,000000,17.4975,17.4975,15.75,16.05,184.84000000000003,0
+AIMD.US,D,20230912,000000,16,16.9725,15.2525,16.5,487.84,0
+AIMD.US,D,20230913,000000,15.75,16.25,15.75,16,328.28000000000003,0
+AIMD.US,D,20230914,000000,15.45,16.475,15.2525,15.3025,902.84,0
+AIMD.US,D,20230915,000000,15,21.6,14.525,21.6,3799.76,0
+AIMD.US,D,20230918,000000,17.2425,19.7375,16.2,17,6440.8,0
+AIMD.US,D,20230919,000000,17.5,17.5,16.775,17.25,1702.92,0
+AIMD.US,D,20230920,000000,17.25,17.5,15.075,15.075,464.48,0
+AIMD.US,D,20230921,000000,16.75,17.4975,16.25,16.5025,475.76000000000005,0
+AIMD.US,D,20230922,000000,17.475,17.475,15,16.275,262.28000000000003,0
+AIMD.US,D,20230925,000000,16.25,17.45,13.85,16.875,690.44,0
+AIMD.US,D,20230926,000000,15.8775,15.8775,14.01,15.87,178.48000000000002,0
+AIMD.US,D,20230927,000000,15.75,16.225,15,15.725,183.68,0
+AIMD.US,D,20230928,000000,15.725,16.72,14.775,15.125,389.84000000000003,0
+AIMD.US,D,20230929,000000,16.3625,17.4725,15.1225,15.5,241.32,0
+AIMD.US,D,20231002,000000,15.5,17.25,14.2525,16.75,262.24,0
+AIMD.US,D,20231003,000000,16.75,16.75,15.0025,16.7,741.2800000000001,0
+AIMD.US,D,20231004,000000,16.5,16.5,15.25,16.5,232.51999999999998,0
+AIMD.US,D,20231005,000000,15.675,16.3775,15.275,15.275,129.16,0
+AIMD.US,D,20231006,000000,15.45,17.225,15,15,50.92,0
+AIMD.US,D,20231009,000000,15.75,16.625,15,16,376.72,0
+AIMD.US,D,20231010,000000,16.25,16.25,15.1275,16.25,193.72000000000003,0
+AIMD.US,D,20231011,000000,15,16.25,15,16.225,191.04000000000002,0
+AIMD.US,D,20231012,000000,15.5,15.5,14.75,14.75,716.4000000000001,0
+AIMD.US,D,20231013,000000,14.75,14.75,14.75,14.75,227.88000000000002,0
+AIMD.US,D,20231016,000000,15.25,16.25,14.525,14.525,588.96,0
+AIMD.US,D,20231017,000000,14.5025,16.2125,14.5025,15.125,234.28000000000003,0
+AIMD.US,D,20231018,000000,16,16.15,15,16.15,246.56,0
+AIMD.US,D,20231019,000000,15.5,15.75,15,15.75,222.4,0
+AIMD.US,D,20231020,000000,15.4,16.725,15.4,16.725,59.52000000000001,0
+AIMD.US,D,20231023,000000,16.055,16.7,15.41,16.5,63.6,0
+AIMD.US,D,20231024,000000,15.25,15.5,15.25,15.25,430.36000000000007,0
+AIMD.US,D,20231025,000000,15.25,16.3,15.25,16.3,235.28000000000003,0
+AIMD.US,D,20231026,000000,16,16,15.28,16,32.800000000000004,0
+AIMD.US,D,20231027,000000,15.5,15.5,15.5,15.5,59.92000000000001,0
+AIMD.US,D,20231030,000000,15.2525,16.25,15.25,15.25,233.8,0
+AIMD.US,D,20231031,000000,14.75,15.4975,14.75,15.25,221.64000000000001,0
+AIMD.US,D,20231101,000000,14.75,15,14.75,14.75,57.120000000000005,0
+AIMD.US,D,20231102,000000,15.49,15.5,15,15.125,425.44,0
+AIMD.US,D,20231103,000000,15.5,15.5,14.875,14.875,169.8,0
+AIMD.US,D,20231106,000000,15,16.2275,15,15.5475,169.8,0
+AIMD.US,D,20231107,000000,16,16,15.25,15.25,231.04000000000002,0
+AIMD.US,D,20231108,000000,15,15.9975,15,15.995,355.44000000000005,0
+AIMD.US,D,20231109,000000,16,16,15.7475,15.75,85.24000000000001,0
+AIMD.US,D,20231110,000000,16.2475,16.25,16,16,186.32000000000002,0
+AIMD.US,D,20231113,000000,15.25,16,15.25,15.75,118.75999999999999,0
+AIMD.US,D,20231114,000000,15.75,15.75,15.25,15.25,154.60000000000002,0
+AIMD.US,D,20231115,000000,15,16.25,15,16.2324,992.96,0
+AIMD.US,D,20231116,000000,15.125,16.125,15.125,16,245.32,0
+AIMD.US,D,20231117,000000,15.125,16,15,15,1178.72,0
+AIMD.US,D,20231120,000000,15,15.6225,14.875,15.6225,390.88000000000005,0
+AIMD.US,D,20231121,000000,15.75,17.475,12.5475,15.925,40654.08,0
+AIMD.US,D,20231122,000000,15,15,14.3025,14.875,2140.36,0
+AIMD.US,D,20231124,000000,14.25,15,14.25,14.9225,545.96,0
+AIMD.US,D,20231127,000000,15,15.75,14.83,14.95,3678.4400000000005,0
+AIMD.US,D,20231128,000000,15,15,14.875,14.9725,2656.5200000000004,0
+AIMD.US,D,20231129,000000,14.875,15,14.875,14.9975,1225.96,0
+AIMD.US,D,20231130,000000,14.6275,15,14.25,14.2525,483.32,0
+AIMD.US,D,20231201,000000,14.2525,15,14.2525,14.9975,1063.48,0
+AIMD.US,D,20231204,000000,14.995,14.995,14.37,14.3725,223.08000000000004,0
+AIMD.US,D,20231205,000000,14.6875,14.75,14,14.75,1568.5200000000002,0
+AIMD.US,D,20231206,000000,14.5,14.75,14.25,14.75,801.24,0
+AIMD.US,D,20231207,000000,14.5,14.75,14.5,14.75,145.20000000000002,0
+AIMD.US,D,20231208,000000,14.745,14.75,14.275,14.725,796.8800000000001,0
+AIMD.US,D,20231211,000000,14.7475,14.7475,14.25,14.7354,348.92,0
+AIMD.US,D,20231212,000000,14.2525,14.75,13,14.1225,804.8000000000001,0
+AIMD.US,D,20231213,000000,14.125,14.1875,13.475,13.475,658.08,0
+AIMD.US,D,20231214,000000,13.9995,14,12.5,13.8995,4469.8,0
+AIMD.US,D,20231215,000000,12.75,16.6,12.562,16.6,5241,0
+AIMD.US,D,20231218,000000,13.6,15,13.6,14.7495,2299.6,0
+AIMD.US,D,20231219,000000,14.05,14.2995,13.05,13.05,1153.8,0
+AIMD.US,D,20231220,000000,12.75,13.2495,11.5005,12.4995,1945.2,0
+AIMD.US,D,20231221,000000,12.3,13.2,10.5025,11.359,8345,0
+AIMD.US,D,20231222,000000,11.3,11.899,8.8505,9.75,8667.2,0
+AIMD.US,D,20231226,000000,10.25,11.678,9.5035,9.8,51397.8,0
+AIMD.US,D,20231227,000000,9.7,11.1995,9.165,9.825,21056.800000000003,0
+AIMD.US,D,20231228,000000,9.75,12.207,9.75,10.25,22272,0
+AIMD.US,D,20231229,000000,10.2505,12,9.75,10.25,6351.200000000001,0
+AIMD.US,D,20240102,000000,10.55,10.55,9.25,9.6,6355,0
+AIMD.US,D,20240103,000000,9.75,10,9.3115,9.825,963.4000000000001,0
+AIMD.US,D,20240104,000000,9.2,9.75,8,8.65,20332,0
+AIMD.US,D,20240105,000000,20.225,21.4495,12.6,13.7,6105395,0
+AIMD.US,D,20240108,000000,11.95,14.85,11.9,14.4,144581.6,0
+AIMD.US,D,20240109,000000,13.85,14.3995,12,13.05,33077.4,0
+AIMD.US,D,20240110,000000,12.65,12.65,9.65,10.2,64564.600000000006,0
+AIMD.US,D,20240111,000000,10.7,10.7,8.85,8.95,26966.600000000002,0
+AIMD.US,D,20240112,000000,8.7,8.955,8,8.1,16887,0
+AIMD.US,D,20240116,000000,8.15,8.15,7.5,7.8,10884.800000000001,0
+AIMD.US,D,20240117,000000,7.5,7.75,5.3005,5.7,28435.800000000003,0
+AIMD.US,D,20240118,000000,5.6,6.4995,5.6,5.85,7159.400000000001,0
+AIMD.US,D,20240119,000000,6.2,6.2,5.65,5.85,5156.8,0
+AIMD.US,D,20240122,000000,6.05,6.5,6,6,8208.2,0
+AIMD.US,D,20240123,000000,5.95,6.2,5.75,5.8,4044.6000000000004,0
+AIMD.US,D,20240124,000000,5.65,5.95,5.2,5.2,17784.4,0
+AIMD.US,D,20240125,000000,5.25,5.389,4.25,4.955,16037.400000000001,0
+AIMD.US,D,20240126,000000,4.8065,5,4.5,4.5,7605.400000000001,0
+AIMD.US,D,20240129,000000,4.65,4.75,4.5,4.5005,4483.6,0
+AIMD.US,D,20240130,000000,4.55,4.95,4.55,4.7,3580,0
+AIMD.US,D,20240131,000000,4.95,4.95,4.639,4.7425,5063.8,0
+AIMD.US,D,20240201,000000,4.9865,4.9865,4.75,4.9,7088.6,0
+AIMD.US,D,20240202,000000,5,5.25,4.95,5.15,3819.4,0
+AIMD.US,D,20240205,000000,5.75,5.75,5.15,5.4,6081.200000000001,0
+AIMD.US,D,20240206,000000,5.4,5.4,4.751,4.9785,6211.400000000001,0
+AIMD.US,D,20240207,000000,4.9,5.15,4.651,4.7,11771.6,0
+AIMD.US,D,20240208,000000,4.75,4.8255,4.5505,4.5575,6813.400000000001,0
+AIMD.US,D,20240209,000000,4.5505,4.937,4.4,4.575,13628.6,0
+AIMD.US,D,20240212,000000,5,5.1,4.5,4.7405,17485.4,0
+AIMD.US,D,20240213,000000,4.5985,4.7495,4.45,4.5,8741.800000000001,0
+AIMD.US,D,20240214,000000,4.638,4.75,4.4505,4.6,13092,0
+AIMD.US,D,20240215,000000,4.462,4.6735,4.111,4.125,14641.400000000001,0
+AIMD.US,D,20240216,000000,4.248,4.5,4.15,4.15,8566.6,0
+AIMD.US,D,20240220,000000,4.329,4.364,4.031,4.34,9594,0
+AIMD.US,D,20240221,000000,4.15,4.38932,4.005,4.0555,7172.200000000001,0
+AIMD.US,D,20240222,000000,4.1825,4.25,4.0555,4.056,8760.2,0
+AIMD.US,D,20240223,000000,4.056,4.2,4,4.145,10211,0
+AIMD.US,D,20240226,000000,4.05,4.3,3.95,4.1,4746,0
+AIMD.US,D,20240227,000000,4.1995,4.3,4.068,4.0685,9864,0
+AIMD.US,D,20240228,000000,4.2715,4.5375,4.2715,4.404,10827.6,0
+AIMD.US,D,20240229,000000,4.485,5.5,4.3095,5.1,86256.40000000001,0
+AIMD.US,D,20240301,000000,5.15,5.4965,4.6,5.25,858676.8,0
+AIMD.US,D,20240304,000000,7.7,8.25,6.25,7.1,3021269.6,0
+AIMD.US,D,20240305,000000,6.95,7.2,6.1,6.85,135226.2,0
+AIMD.US,D,20240306,000000,6.6,6.85,5.75,6.842,58276,0
+AIMD.US,D,20240307,000000,6.95,6.95,5.5,5.6,947795.8,0
+AIMD.US,D,20240308,000000,14,15.5,9,10.25,11013008.600000001,0
+AIMD.US,D,20240311,000000,8.45,9.95,8.2,8.2,254873.40000000002,0
+AIMD.US,D,20240312,000000,7.8,8.15,7,7.35,81205.20000000001,0
+AIMD.US,D,20240313,000000,7.25,7.5,6.5,6.8,39729.200000000004,0
+AIMD.US,D,20240314,000000,6.85,6.85,5.9,6.45,33956.8,0
+AIMD.US,D,20240315,000000,6.35,6.5,5.9,6.05,19372,0
+AIMD.US,D,20240318,000000,6.05,7.5,6.05,6.25,110759.40000000001,0
+AIMD.US,D,20240319,000000,6.1,6.65,5.9,6.2,57635.200000000004,0
+AIMD.US,D,20240320,000000,6.2,7.4,6.2,7.15,171440,0
+AIMD.US,D,20240321,000000,6.85,7.05,6.25,6.35,37323.200000000004,0
+AIMD.US,D,20240322,000000,6.35,6.6495,6.2,6.5,31831.600000000002,0
+AIMD.US,D,20240325,000000,6.65,6.65,6.3,6.4,9569.2,0
+AIMD.US,D,20240326,000000,6.35,6.35,6.1,6.15,9486.4,0
+AIMD.US,D,20240327,000000,6.1,6.1025,5.8,5.9,14424.800000000001,0
+AIMD.US,D,20240328,000000,5.985,5.985,5.6005,5.7,22370,0
+AIMD.US,D,20240401,000000,5.85,5.85,5.5,5.7,9880.6,0
+AIMD.US,D,20240402,000000,5.601,5.8995,5.5,5.75,11242.800000000001,0
+AIMD.US,D,20240403,000000,5.8,6.4,5.6,5.9,65633.8,0
+AIMD.US,D,20240404,000000,6,6.346,5.75,6.1,25442.4,0
+AIMD.US,D,20240405,000000,6.05,6.1875,5.75,5.8,20100.4,0
+AIMD.US,D,20240408,000000,5.75,6.1475,5.75,5.85,24832.800000000003,0
+AIMD.US,D,20240409,000000,5.7,5.75,5.1,5.2,42237.600000000006,0
+AIMD.US,D,20240410,000000,5.15,5.3,5,5.05,8326.6,0
+AIMD.US,D,20240411,000000,5.05,5.25,5.05,5.15,3622,0
+AIMD.US,D,20240412,000000,5.15,5.3995,5.1,5.3,6944.200000000001,0
+AIMD.US,D,20240415,000000,5.3,5.3,5.1,5.1,4995.8,0
+AIMD.US,D,20240416,000000,5.1,5.1,5.05,5.1,6257.6,0
+AIMD.US,D,20240417,000000,5.2,5.25,5.05,5.2,3183.2000000000003,0
+AIMD.US,D,20240418,000000,5.101,5.2,5.05,5.15,2021.6000000000001,0
+AIMD.US,D,20240419,000000,5.101,5.15,5.05,5.1,4228.8,0
+AIMD.US,D,20240422,000000,5.15,5.15,5.05,5.05,2453.6,0
+AIMD.US,D,20240423,000000,5,5.15,5,5.1,6050,0
+AIMD.US,D,20240424,000000,5,5.3495,5,5.25,10190.400000000001,0
+AIMD.US,D,20240425,000000,5.3,5.4,5,5.2,7414.200000000001,0
+AIMD.US,D,20240426,000000,5.2,5.25,5.15,5.2005,1344.4,0
+AIMD.US,D,20240429,000000,5.2,5.225,5.0595,5.15,5091.8,0
+AIMD.US,D,20240430,000000,5.1495,5.1505,5.05,5.1,4721.6,0
+AIMD.US,D,20240501,000000,5.3995,5.3995,5.05,5.2,5110,0
+AIMD.US,D,20240502,000000,5.199,5.35,5.078,5.2,2494,0
+AIMD.US,D,20240503,000000,5.25,5.25,5.05,5.05,3900.6000000000004,0
+AIMD.US,D,20240506,000000,5.05,5.6495,5.05,5.3,28659.800000000003,0
+AIMD.US,D,20240507,000000,5.3505,5.75,5.2,5.45,129516.40000000001,0
+AIMD.US,D,20240508,000000,5.5,5.55,5.25,5.2505,8048.400000000001,0
+AIMD.US,D,20240509,000000,5.4,5.4,5.25,5.35,3242.8,0
+AIMD.US,D,20240510,000000,5.35,5.391,5.25,5.2535,3941.8,0
+AIMD.US,D,20240513,000000,5.15,5.4825,5.15,5.3,2565.4,0
+AIMD.US,D,20240514,000000,5.25,5.4495,5.1,5.2,7473.6,0
+AIMD.US,D,20240515,000000,5.2105,5.3,5.1,5.175,3579.4,0
+AIMD.US,D,20240516,000000,5.25,5.25,5.1,5.2,2890.8,0
+AIMD.US,D,20240517,000000,5.25,5.3,5.2,5.2,2353.6,0
+AIMD.US,D,20240520,000000,5.1,5.1,4.978,5,15915.800000000001,0
+AIMD.US,D,20240521,000000,5.1265,5.1265,4.9,5,7808,0
+AIMD.US,D,20240522,000000,5.05,5.1,4.9,4.9005,9225.2,0
+AIMD.US,D,20240523,000000,5,7.3,4.95,6.3,524514.6,0
+AIMD.US,D,20240524,000000,5.9,5.9,5.1475,5.3,81857.8,0
+AIMD.US,D,20240528,000000,5.15,5.3,5.05,5.05,27192.600000000002,0
+AIMD.US,D,20240529,000000,5.05,5.3,4.65,4.75,35829.8,0
+AIMD.US,D,20240530,000000,4.7,4.9,4.122,4.23,61531.600000000006,0
+AIMD.US,D,20240531,000000,4.2,4.6,4.2,4.3,13136.2,0
+AIMD.US,D,20240603,000000,4.4815,4.5825,4.1375,4.1825,8002.6,0
+AIMD.US,D,20240604,000000,4.175,4.1995,3.8745,4.0755,15511,0
+AIMD.US,D,20240605,000000,4,4.3555,3.8795,4.107,10192.800000000001,0
+AIMD.US,D,20240606,000000,4.361,4.361,4.1,4.209,6164.400000000001,0
+AIMD.US,D,20240607,000000,4.05,4.2005,4,4.001,6455.400000000001,0
+AIMD.US,D,20240610,000000,4.051,4.361,4.0015,4.345,8764,0
+AIMD.US,D,20240611,000000,4.3,4.345,4.0155,4.2995,6427.200000000001,0
+AIMD.US,D,20240612,000000,4.12,4.2495,4.1,4.2495,2345.4,0
+AIMD.US,D,20240613,000000,4.1005,4.2745,4.1,4.101,2178.8,0
+AIMD.US,D,20240614,000000,5.5,5.85,4.25,4.4,5903782.4,0
+AIMD.US,D,20240617,000000,4.439,4.4625,3.9375,4.249,234393.6,0
+AIMD.US,D,20240618,000000,4.245,5.35,4.202,5.1,384023.4,0
+AIMD.US,D,20240620,000000,4.9,4.9,4.037,4.334,78722.8,0
+AIMD.US,D,20240621,000000,4.204,4.334,4.1,4.151,45193.4,0
+AIMD.US,D,20240624,000000,4.1175,4.212,4.054,4.18,18506.4,0
+AIMD.US,D,20240625,000000,4.0545,4.41,4.05,4.1005,34388,0
+AIMD.US,D,20240626,000000,4.15,4.345,4.0715,4.2255,17144.4,0
+AIMD.US,D,20240627,000000,4.275,4.5,4.13,4.2325,19049.8,0
+AIMD.US,D,20240628,000000,4.165,4.312,4.002,4.068,20337.4,0
+AIMD.US,D,20240701,000000,4.0045,4.2,4,4.0275,18583.600000000002,0
+AIMD.US,D,20240702,000000,4.0585,4.15,3.9,4.08,62143.4,0
+AIMD.US,D,20240703,000000,4.1,5.35,3.95,4.7,334427.60000000003,0
+AIMD.US,D,20240705,000000,4.501,4.501,4,4.122,109653.20000000001,0
+AIMD.US,D,20240708,000000,4.1,4.35,4.05,4.3,23088.800000000003,0
+AIMD.US,D,20240709,000000,4.35,4.35,4.0525,4.15,23293.800000000003,0
+AIMD.US,D,20240710,000000,4.15,4.25,4.125,4.1285,29110.4,0
+AIMD.US,D,20240711,000000,4.155,4.175,4.0045,4.0745,40487.200000000004,0
+AIMD.US,D,20240712,000000,4.1,4.1,3.955,4.002,39844.600000000006,0
+AIMD.US,D,20240715,000000,4.0195,4.0305,3.85,3.996,25465.2,0
+AIMD.US,D,20240716,000000,3.935,4,3.5995,3.7425,49440.600000000006,0
+AIMD.US,D,20240717,000000,3.71,3.85,3.55,3.645,40150.600000000006,0
+AIMD.US,D,20240718,000000,3.55,3.743,3.55,3.6555,10554.800000000001,0
+AIMD.US,D,20240719,000000,3.6,4.7,3.6,3.75,392936.2,0
+AIMD.US,D,20240722,000000,3.6,3.699,3.5255,3.642,34504.8,0
+AIMD.US,D,20240723,000000,3.665,3.7,3.5005,3.575,53361,0
+AIMD.US,D,20240724,000000,3.5,3.5995,3.38,3.4225,25692,0
+AIMD.US,D,20240725,000000,3.45,3.5045,3.4225,3.423,13094.2,0
+AIMD.US,D,20240726,000000,3.495,3.495,3.2525,3.38607,17280.600000000002,0
+AIMD.US,D,20240729,000000,3.3505,3.3995,3.225,3.3445,16015.2,0
+AIMD.US,D,20240730,000000,3.3005,3.3495,3.1515,3.2955,10763.400000000001,0
+AIMD.US,D,20240731,000000,3.349,3.349,3.2,3.275,21406,0
+AIMD.US,D,20240801,000000,3.2755,3.2995,3.159,3.295,40599.8,0
+AIMD.US,D,20240802,000000,3.4075,3.42875,3.15,3.195,8958.6,0
+AIMD.US,D,20240805,000000,3.1005,3.1005,2.4005,2.65,53921.600000000006,0
+AIMD.US,D,20240806,000000,2.61,2.6805,2.3945,2.478,33925,0
+AIMD.US,D,20240807,000000,2.4825,2.6475,2.4825,2.6,6811,0
+AIMD.US,D,20240808,000000,2.595,2.65,2.4855,2.575,2862.6000000000004,0
+AIMD.US,D,20240809,000000,2.575,2.6665,2.575,2.606,743330.2000000001,0
+AIMD.US,D,20240812,000000,3.21,3.25,2.7155,2.816,3309167.6,0
+AIMD.US,D,20240813,000000,2.8,3.595,2.8,3.544,361410,0
+AIMD.US,D,20240814,000000,3.4125,3.75,3.3255,3.6275,151540.80000000002,0
+AIMD.US,D,20240815,000000,3.435,3.75,3.4005,3.55,41879.4,0
+AIMD.US,D,20240816,000000,3.405,3.69,3.4,3.405,24536.800000000003,0
+AIMD.US,D,20240819,000000,3.6565,3.79,3.05,3.2525,168387.2,0
+AIMD.US,D,20240820,000000,3.2,3.2755,3.0705,3.2495,16464.600000000002,0
+AIMD.US,D,20240821,000000,3.155,3.3,3.1495,3.1515,15231,0
+AIMD.US,D,20240822,000000,3.29,3.29,3.155,3.23,13190.800000000001,0
+AIMD.US,D,20240823,000000,3.29,3.29,3,3.2,12701.400000000001,0
+AIMD.US,D,20240826,000000,3.15,3.4,3.1435,3.395,14030.400000000001,0
+AIMD.US,D,20240827,000000,3.375,3.375,3.1055,3.27,9355.6,0
+AIMD.US,D,20240828,000000,3.32,3.32,3.15,3.1565,5924,0
+AIMD.US,D,20240829,000000,3.1565,3.2,3.06,3.19,5931.200000000001,0
+AIMD.US,D,20240830,000000,3.15,3.35,3.1005,3.2,2530.4,0
+AIMD.US,D,20240903,000000,3.005,3.125,2.95,3.095,25664.800000000003,0
+AIMD.US,D,20240904,000000,3.024,3.05,2.853,3.05,7149.8,0
+AIMD.US,D,20240905,000000,2.905,2.994,2.805,2.85,8811,0
+AIMD.US,D,20240906,000000,2.85,2.994,2.638,2.7445,11992.6,0
+AIMD.US,D,20240909,000000,2.7505,2.945,2.603,2.6555,21958.4,0
+AIMD.US,D,20240910,000000,2.712,2.8125,2.6,2.69,11273.2,0
+AIMD.US,D,20240911,000000,2.795,2.8,2.55,2.6,8099.400000000001,0
+AIMD.US,D,20240912,000000,2.65,2.7,2.5515,2.585,6454.200000000001,0
+AIMD.US,D,20240913,000000,2.6,2.65,2.5505,2.649,5414.400000000001,0
+AIMD.US,D,20240916,000000,2.66,2.7,2.4,2.51,29339.800000000003,0
+AIMD.US,D,20240917,000000,2.45,2.51,2.255,2.4035,39470,0
+AIMD.US,D,20240918,000000,2.483,2.4985,2.325,2.415,7121,0
+AIMD.US,D,20240919,000000,2.41,2.4925,2.375,2.465,4980.8,0
+AIMD.US,D,20240920,000000,2.5,2.5,2.325,2.325,18117.600000000002,0
+AIMD.US,D,20240923,000000,2.3755,2.5445,2.325,2.35,14397,0
+AIMD.US,D,20240924,000000,2.45,2.55,2.35,2.41,13054.800000000001,0
+AIMD.US,D,20240925,000000,2.554,2.995,2.2775,2.85,2144192.8000000003,0
+AIMD.US,D,20240926,000000,2.6725,2.7275,2.55,2.6415,87635.20000000001,0
+AIMD.US,D,20240927,000000,2.515,2.57,2.45,2.4995,38434.6,0
+AIMD.US,D,20240930,000000,2.35,2.5245,2.35,2.3945,41177.4,0
+AIMD.US,D,20241001,000000,2.35,2.45,2.35,2.4215,25380.4,0
+AIMD.US,D,20241002,000000,2.425,2.8125,2.4,2.76,338407,0
+AIMD.US,D,20241003,000000,2.79,2.79,2.4055,2.7,79149.8,0
+AIMD.US,D,20241004,000000,2.7355,2.7355,2.3695,2.465,29954,0
+AIMD.US,D,20241007,000000,2.391,2.558,2.391,2.4505,31526.800000000003,0
+AIMD.US,D,20241008,000000,2.45,2.6,2.45,2.575,13590.2,0
+AIMD.US,D,20241009,000000,2.465,2.55,2.405,2.41,17921.4,0
+AIMD.US,D,20241010,000000,2.41,2.5,2.41,2.499,9698,0
+AIMD.US,D,20241011,000000,2.41,2.5,2.35,2.35,42244.200000000004,0
+AIMD.US,D,20241014,000000,2.2915,2.4495,2.2915,2.4345,13488.6,0
+AIMD.US,D,20241015,000000,2.36,2.45,2.352,2.425,9183,0
+AIMD.US,D,20241016,000000,2.415,2.7055,2.3805,2.6295,105879.8,0
+AIMD.US,D,20241017,000000,2.575,2.95,2.57,2.737,152015.4,0
+AIMD.US,D,20241018,000000,2.691,2.845,2.65,2.75,29568.4,0
+AIMD.US,D,20241021,000000,2.75,3.0955,2.75,2.845,101097.8,0
+AIMD.US,D,20241022,000000,2.8,2.85,2.564,2.81,56368.8,0
+AIMD.US,D,20241023,000000,2.81,2.9,2.7,2.7,44661.8,0
+AIMD.US,D,20241024,000000,2.7,2.849,2.55,2.699,37925,0
+AIMD.US,D,20241025,000000,2.66,2.9,2.66,2.8,31344.800000000003,0
+AIMD.US,D,20241028,000000,2.85,2.85,2.6255,2.725,16175.800000000001,0
+AIMD.US,D,20241029,000000,2.6525,2.725,2.4035,2.524,34964.4,0
+AIMD.US,D,20241030,000000,2.526,2.62,2.35,2.41697,49677.8,0
+AIMD.US,D,20241031,000000,2.417,2.5,2.005,2.34,48644.4,0
+AIMD.US,D,20241101,000000,2.305,2.34,2.2,2.275,7884.8,0
+AIMD.US,D,20241104,000000,2.291,2.2995,2.17625,2.2,6132.400000000001,0
+AIMD.US,D,20241105,000000,2.2,2.2865,2.125,2.202,8547,0
+AIMD.US,D,20241106,000000,2.15,2.6,2.0685,2.525,161022.2,0
+AIMD.US,D,20241107,000000,2.2995,2.439,2.2995,2.3905,34101,0
+AIMD.US,D,20241108,000000,2.3905,2.494,2.175,2.399,242674.2,0
+AIMD.US,D,20241111,000000,2.3055,2.4995,2.276,2.4995,51795.200000000004,0
+AIMD.US,D,20241112,000000,2.4875,2.5,2.35,2.4875,9754,0
+AIMD.US,D,20241113,000000,2.5995,2.5995,2.35,2.457,35241.200000000004,0
+AIMD.US,D,20241114,000000,2.4335,2.457,2.3005,2.4055,12291.800000000001,0
+AIMD.US,D,20241115,000000,2.295,2.3,2,2.195,32494.600000000002,0
+AIMD.US,D,20241118,000000,2.195,2.2,2.13,2.155,5791.200000000001,0
+AIMD.US,D,20241119,000000,2.155,2.2,2.075,2.13,17066,0
+AIMD.US,D,20241120,000000,2.13,2.18624,2.064,2.15,11832.400000000001,0
+AIMD.US,D,20241121,000000,2.1005,2.442,2.1005,2.2235,28440.600000000002,0
+AIMD.US,D,20241122,000000,2.38,2.38,2.15,2.3295,5524.8,0
+AIMD.US,D,20241125,000000,2.2,2.3995,2.2,2.2565,4991,0
+AIMD.US,D,20241126,000000,2.345,2.4,2.25,2.302,6325,0
+AIMD.US,D,20241127,000000,2.395,2.395,2.25,2.385,5759.400000000001,0
+AIMD.US,D,20241129,000000,2.25,2.395,2.15,2.344,18772.2,0
+AIMD.US,D,20241202,000000,2.335,2.4,2.0825,2.15,180380.40000000002,0
+AIMD.US,D,20241203,000000,2.15,2.32,2.1,2.1885,12176.6,0
+AIMD.US,D,20241204,000000,2.1875,2.225,2.15,2.19,6784.200000000001,0
+AIMD.US,D,20241205,000000,2.175,2.199,2.075,2.14,5245.400000000001,0
+AIMD.US,D,20241206,000000,2.15,2.15,2.0995,2.1495,4364.2,0
+AIMD.US,D,20241209,000000,2.1145,2.25,2.055,2.1625,14773.2,0
+AIMD.US,D,20241210,000000,2.1625,2.25,2.125,2.22,17135,0
+AIMD.US,D,20241211,000000,2.25,2.35,2.15,2.343,18092.4,0
+AIMD.US,D,20241212,000000,2.202,2.3745,2.2,2.3745,14349.6,0
+AIMD.US,D,20241213,000000,2.35,2.3785,2.2,2.2,5070.200000000001,0
+AIMD.US,D,20241216,000000,2.13,2.35,2.125,2.151,10629.6,0
+AIMD.US,D,20241217,000000,2.151,2.35,2.105,2.201,3323.6000000000004,0
+AIMD.US,D,20241218,000000,2.2505,2.658,2.201,2.275,168063.40000000002,0
+AIMD.US,D,20241219,000000,2.3835,2.385,2.2005,2.2005,16178.800000000001,0
+AIMD.US,D,20241220,000000,2.245,2.3125,2.2005,2.2555,7047,0
+AIMD.US,D,20241223,000000,2.15,2.4995,2.15,2.35,15532.400000000001,0
+AIMD.US,D,20241224,000000,2.25,2.398,2.1525,2.3365,17405.600000000002,0
+AIMD.US,D,20241226,000000,2.3475,2.398,2.22,2.395,19646.600000000002,0
+AIMD.US,D,20241227,000000,2.322,2.3945,2.255,2.27,4005.2000000000003,0
+AIMD.US,D,20241230,000000,2.345,2.395,2.2,2.273,20629.600000000002,0
+AIMD.US,D,20241231,000000,2.328,2.394,2.16,2.28,17869.2,0
+AIMD.US,D,20250102,000000,2.399,2.6495,2.305,2.5,30404.800000000003,0
+AIMD.US,D,20250103,000000,2.5,2.745,2.5,2.646,56892.200000000004,0
+AIMD.US,D,20250106,000000,3.05,4.25,2.85,4.095,1272483.8,0
+AIMD.US,D,20250107,000000,3.45,3.7,3.15,3.28,134582.6,0
+AIMD.US,D,20250108,000000,3.2,3.3325,2.6,2.8655,59310.200000000004,0
+AIMD.US,D,20250110,000000,3.76,5,3.25,3.55,3319265.4000000004,0
+AIMD.US,D,20250113,000000,3.475,3.7,2.7605,2.9005,230582.80000000002,0
+AIMD.US,D,20250114,000000,2.94,3.841,2.9,3.5,244517.2,0
+AIMD.US,D,20250115,000000,3.45,3.5,3.15,3.3415,36049,0
+AIMD.US,D,20250116,000000,3.2415,3.374,3.0255,3.25,35824.200000000004,0
+AIMD.US,D,20250117,000000,3.3495,3.3495,3.047,3.1275,44054.600000000006,0
+AIMD.US,D,20250121,000000,3.14,3.3,3.0225,3.075,99474.6,0
+AIMD.US,D,20250122,000000,3.025,3.8055,2.75,3.659,229675.6,0
+AIMD.US,D,20250123,000000,3.76,4.75,3.572,3.995,336624.2,0
+AIMD.US,D,20250124,000000,3.95,4.12,3.8,3.995,65062.4,0
+AIMD.US,D,20250127,000000,3.7515,4.35,3.572,4.0505,281729.8,0
+AIMD.US,D,20250128,000000,4.0525,4.1,3.577,3.6995,43985.4,0
+AIMD.US,D,20250129,000000,3.6015,3.6725,3.5,3.5505,27642.600000000002,0
+AIMD.US,D,20250130,000000,3.54,3.5985,3.19,3.411,35857.200000000004,0
+AIMD.US,D,20250131,000000,3.35,3.445,3.196,3.4,19115,0
+AIMD.US,D,20250203,000000,3.14,3.36,3.05,3.175,17873.600000000002,0
+AIMD.US,D,20250204,000000,3.105,3.24203,3.105,3.1785,20787.2,0
+AIMD.US,D,20250205,000000,3.15,3.15,2.9055,3.08,18417.4,0
+AIMD.US,D,20250206,000000,3.075,3.149,2.87,2.945,24161.4,0
+AIMD.US,D,20250207,000000,2.99,3.19,2.9505,3.099,24123.2,0
+AIMD.US,D,20250210,000000,2.9755,3.1125,2.813,2.9625,25564.600000000002,0
+AIMD.US,D,20250211,000000,2.95,3.097,2.95,3,8378.800000000001,0
+AIMD.US,D,20250212,000000,3.14,3.566,2.8495,3.36,89921.20000000001,0
+AIMD.US,D,20250213,000000,3.35,3.8485,3.31,3.65,73947.8,0
+AIMD.US,D,20250214,000000,3.75,3.75,3.54015,3.695,29722.600000000002,0
+AIMD.US,D,20250218,000000,3.63,3.7,3.365,3.365,20408.600000000002,0
+AIMD.US,D,20250219,000000,3.375,3.4405,3.25,3.3,11033.800000000001,0
+AIMD.US,D,20250220,000000,3.2925,3.2925,2.79875,3.1605,55950.200000000004,0
+AIMD.US,D,20250221,000000,3.224,3.224,3.025,3.101,17136.4,0
+AIMD.US,D,20250224,000000,3.105,3.26,2.953,3.06,14110.2,0
+AIMD.US,D,20250225,000000,2.988,2.999,2.75,2.8605,23840,0
+AIMD.US,D,20250226,000000,2.89,2.9985,2.75,2.852,56642.200000000004,0
+AIMD.US,D,20250227,000000,3,3,2.703,2.785,17345,0
+AIMD.US,D,20250228,000000,2.875,2.89938,2.5,2.6675,27058.800000000003,0
+AIMD.US,D,20250303,000000,2.945,2.945,2.2655,2.435,29377.800000000003,0
+AIMD.US,D,20250304,000000,2.525,2.6695,2.352,2.446,28693,0
+AIMD.US,D,20250305,000000,2.568,3.15,2.3,2.46,242902.40000000002,0
+AIMD.US,D,20250306,000000,2.51,2.6615,2.35,2.375,21396.4,0
+AIMD.US,D,20250307,000000,2.375,2.445,2.25,2.445,217872,0
+AIMD.US,D,20250310,000000,2.38,2.5,2.2755,2.301,44388.4,0
+AIMD.US,D,20250311,000000,2.255,2.36,2.1185,2.3475,46672.600000000006,0
+AIMD.US,D,20250312,000000,2.326,2.3495,2.2,2.3,24606.800000000003,0
+AIMD.US,D,20250313,000000,2.305,2.4495,2.3,2.4,20807.4,0
+AIMD.US,D,20250314,000000,2.4245,2.6135,2.34005,2.6055,15065,0
+AIMD.US,D,20250317,000000,2.685,2.735,2.5,2.61135,35384.4,0
+AIMD.US,D,20250318,000000,2.7,2.7,2.5,2.5495,8965,0
+AIMD.US,D,20250319,000000,2.465,2.6,2.425,2.525,2623.2000000000003,0
+AIMD.US,D,20250320,000000,2.5,2.6005,2.3525,2.6005,10765.2,0
+AIMD.US,D,20250321,000000,2.725,2.8505,2.525,2.65,29967.4,0
+AIMD.US,D,20250324,000000,2.7,2.7495,2.5505,2.695,16232.6,0
+AIMD.US,D,20250325,000000,2.58,2.75,2.58,2.75,23482.600000000002,0
+AIMD.US,D,20250326,000000,2.68,2.75,2.525,2.6075,19287,0
+AIMD.US,D,20250327,000000,2.675,2.7375,2.5,2.6,8290.6,0
+AIMD.US,D,20250328,000000,2.51,2.65,2.5,2.551,7717.6,0
+AIMD.US,D,20250331,000000,2.55,2.6,2.285,2.456,19603,0
+AIMD.US,D,20250401,000000,2.55,2.599,2.4,2.426,11713.400000000001,0
+AIMD.US,D,20250402,000000,2.5,2.75,2.4005,2.675,55495,0
+AIMD.US,D,20250403,000000,2.6355,2.75,2.4035,2.7245,46621.200000000004,0
+AIMD.US,D,20250404,000000,2.535,2.725,2.5,2.625,29916.600000000002,0
+AIMD.US,D,20250407,000000,2.5,2.5875,2.41,2.4875,22318.2,0
+AIMD.US,D,20250408,000000,2.675,2.675,2.4,2.4035,27170,0
+AIMD.US,D,20250409,000000,2.385,2.50949,2.25,2.509,19869,0
+AIMD.US,D,20250410,000000,2.635,2.635,2.5105,2.6,25664.2,0
+AIMD.US,D,20250411,000000,2.725,3.2445,2.65,3.2,253954.2,0
+AIMD.US,D,20250414,000000,3.25,3.25,2.75,2.889,112101.20000000001,0
+AIMD.US,D,20250415,000000,2.9,3.0375,2.55,2.65,40107.200000000004,0
+AIMD.US,D,20250416,000000,2.7,2.7505,2.6695,2.7005,15607.6,0
+AIMD.US,D,20250417,000000,2.7,2.822,2.65,2.75,17943,0
+AIMD.US,D,20250421,000000,2.8,2.845,2.604,2.695,28785.4,0
+AIMD.US,D,20250422,000000,2.9,2.95,2.623,2.695,21356.600000000002,0
+AIMD.US,D,20250423,000000,2.705,2.815,2.7,2.75,7088.200000000001,0
+AIMD.US,D,20250424,000000,2.75,2.8495,2.715,2.75,22178.600000000002,0
+AIMD.US,D,20250425,000000,2.769,2.83,2.7,2.725,16448.8,0
+AIMD.US,D,20250428,000000,2.73,2.772,2.65,2.68,10206.6,0
+AIMD.US,D,20250429,000000,2.635,2.74,2.6275,2.628,6464.8,0
+AIMD.US,D,20250430,000000,2.65,2.7,2.5555,2.6505,55663.200000000004,0
+AIMD.US,D,20250501,000000,2.65,2.8,2.63,2.725,34406.4,0
+AIMD.US,D,20250502,000000,2.795,2.795,2.62,2.7,26418.4,0
+AIMD.US,D,20250505,000000,2.8,2.8705,2.65,2.75,30417,0
+AIMD.US,D,20250506,000000,2.75,2.845,2.685,2.7,27845.600000000002,0
+AIMD.US,D,20250507,000000,2.685,2.8035,2.55,2.695,22681.600000000002,0
+AIMD.US,D,20250508,000000,2.655,2.8,2.6,2.75,29841,0
+AIMD.US,D,20250509,000000,2.6675,2.75,2.6,2.698,27292.2,0
+AIMD.US,D,20250512,000000,2.8,2.8,2.625,2.7495,37348.8,0
+AIMD.US,D,20250513,000000,2.7995,2.7995,2.6,2.7,17461.8,0
+AIMD.US,D,20250514,000000,2.7,2.7805,2.5565,2.645,66386.2,0
+AIMD.US,D,20250515,000000,2.6,2.9995,2.55,2.715,196441.6,0
+AIMD.US,D,20250516,000000,2.693,2.8175,2.68726,2.719,37318,0
+AIMD.US,D,20250519,000000,2.6375,2.7225,2.6005,2.64,137327,0
+AIMD.US,D,20250520,000000,2.6055,2.6875,2.605,2.645,38694.4,0
+AIMD.US,D,20250521,000000,2.6,2.69495,2.3155,2.422,91834.20000000001,0
+AIMD.US,D,20250522,000000,2.4005,2.495,2.3065,2.4045,33115,0
+AIMD.US,D,20250523,000000,2.45,2.47499,2.2095,2.42,51098.8,0
+AIMD.US,D,20250527,000000,2.6,3.047,2.5,3.035,206501.6,0
+AIMD.US,D,20250528,000000,3,4,3,3.7495,333762.60000000003,0
+AIMD.US,D,20250529,000000,3.7,3.7495,3.362,3.505,96140.20000000001,0
+AIMD.US,D,20250530,000000,3.55,3.55,2.951,3.375,68968.2,0
+AIMD.US,D,20250602,000000,3.29,3.5,3.1425,3.1565,36925.200000000004,0
+AIMD.US,D,20250603,000000,3.15,3.35,3.083,3.222,47300.600000000006,0
+AIMD.US,D,20250604,000000,3.2,3.2995,3.15,3.25,15293.400000000001,0
+AIMD.US,D,20250605,000000,3.2495,3.3,3.1638,3.2385,18514,0
+AIMD.US,D,20250606,000000,3.3,3.37749,3.2,3.2955,15162.800000000001,0
+AIMD.US,D,20250609,000000,3.2165,3.425,2.9815,3.091,49457.8,0
+AIMD.US,D,20250610,000000,3.091,3.091,2.8025,2.9595,30888.2,0
+AIMD.US,D,20250611,000000,2.95,2.95,2.65,2.78,37893.200000000004,0
+AIMD.US,D,20250612,000000,2.687,2.75,2.6,2.74,34287.8,0
+AIMD.US,D,20250613,000000,2.65,2.75,2.4695,2.52,36614.200000000004,0
+AIMD.US,D,20250616,000000,2.5225,2.65,2.45,2.518,17656.4,0
+AIMD.US,D,20250617,000000,2.45,2.75,2.435,2.665,123966.8,0
+AIMD.US,D,20250618,000000,2.775,2.963,2.68,2.7245,113106.8,0
+AIMD.US,D,20250620,000000,2.6455,2.73225,2.4675,2.527,50206.8,0
+AIMD.US,D,20250623,000000,2.4675,2.527,2.45,2.4835,18928.4,0
+AIMD.US,D,20250624,000000,2.6,2.6,2.45,2.49,154122.80000000002,0
+AIMD.US,D,20250625,000000,2.5005,2.59062,2.455,2.5375,44712.4,0
+AIMD.US,D,20250626,000000,2.5,2.5,2.2655,2.411,83558.40000000001,0
+AIMD.US,D,20250627,000000,2.4,2.5495,2.4,2.5,52571,0
+AIMD.US,D,20250630,000000,2.55,2.9381,2.3237,2.83,239471,0
+AIMD.US,D,20250701,000000,2.75,2.7963,2.62,2.67,97942,0
+AIMD.US,D,20250702,000000,2.67,3.2,2.6516,3.19,191245,0
+AIMD.US,D,20250703,000000,3.13,3.35,3.0701,3.29,59999,0
+AIMD.US,D,20250707,000000,3.24,3.3,3.1304,3.3,51024,0
+AIMD.US,D,20250708,000000,3.34,3.34,3.07,3.09,45247,0
+AIMD.US,D,20250709,000000,3.09,3.2299,3.09,3.19,13447,0
+AIMD.US,D,20250710,000000,3.21,3.2291,3.1,3.14,21310,0
+AIMD.US,D,20250711,000000,3.12,3.13,2.82,2.98,83825,0
+AIMD.US,D,20250714,000000,2.97,2.97,2.82,2.88,38167,0
+AIMD.US,D,20250715,000000,2.88,2.88,2.78,2.86,43761,0
+AIMD.US,D,20250716,000000,2.86,2.86,2.76,2.79,23590,0
+AIMD.US,D,20250717,000000,2.7899,2.812,2.75,2.8,113659,0
+AIMD.US,D,20250718,000000,2.81,2.8499,2.76,2.77,81417,0
+AIMD.US,D,20250721,000000,2.79,2.8514,2.55,2.64,264521,0
+AIMD.US,D,20250722,000000,2.65,2.7899,2.56,2.7,119535,0
+AIMD.US,D,20250723,000000,2.72,2.85,2.63,2.7,70394,0
+AIMD.US,D,20250724,000000,2.69,2.8386,2.52,2.6,123349,0
+AIMD.US,D,20250725,000000,2.6,2.6034,2.4725,2.58,64539,0
+AIMD.US,D,20250728,000000,2.6,2.7174,2.57,2.68,54980,0
+AIMD.US,D,20250729,000000,2.67,2.67,2.4,2.44,103421,0
+AIMD.US,D,20250730,000000,2.44,2.6502,2.41,2.61,111917,0
+AIMD.US,D,20250731,000000,2.6,2.66,2.57,2.6,79721,0
+AIMD.US,D,20250801,000000,2.56,2.6,2.45,2.46,33629,0
+AIMD.US,D,20250804,000000,2.39,2.51,2.2805,2.47,1143176,0
+AIMD.US,D,20250805,000000,2.45,2.45,2.25,2.33,112889,0
+AIMD.US,D,20250806,000000,3.065,4.4999,2.9,3.26,137885208,0
+AIMD.US,D,20250807,000000,2.95,3.3,2.9,3.25,1346790,0
+AIMD.US,D,20250808,000000,3.18,3.64,3.18,3.18,849829,0
+AIMD.US,D,20250811,000000,3.12,3.3501,3.051,3.26,258254,0
+AIMD.US,D,20250812,000000,3.42,3.58,3.1722,3.25,374560,0
+AIMD.US,D,20250813,000000,3.28,3.4423,3.25,3.36,217132,0
+AIMD.US,D,20250814,000000,3.39,3.85,3.29,3.82,315730,0
+AIMD.US,D,20250815,000000,3.86,3.8977,3.43,3.46,165067,0
+AIMD.US,D,20250818,000000,3.44,3.5295,3.29,3.35,86834,0
+AIMD.US,D,20250819,000000,3.35,3.4299,3.28,3.34,77485,0
+AIMD.US,D,20250820,000000,3.49,3.5,3.3278,3.46,78987,0
+AIMD.US,D,20250821,000000,3.4,3.52,3.3605,3.46,68921,0
+AIMD.US,D,20250822,000000,3.43,3.6499,3.4122,3.56,74074,0
+AIMD.US,D,20250825,000000,3.57,3.84,3.52,3.84,240949,0
+AIMD.US,D,20250826,000000,3.82,4.12,3.78,4.11,149962,0
+AIMD.US,D,20250827,000000,4.13,4.19,3.77,3.8,103696,0
+AIMD.US,D,20250828,000000,3.81,4.1,3.7701,3.98,100170,0
+AIMD.US,D,20250829,000000,4.04,4.0999,3.785,3.82,63697,0
+AIMD.US,D,20250902,000000,3.66,3.74,3.56,3.66,49304,0
+AIMD.US,D,20250903,000000,3.68,3.75,3.6175,3.74,53962,0
+AIMD.US,D,20250904,000000,3.74,3.81,3.51,3.63,66181,0
+AIMD.US,D,20250905,000000,3.47,3.57,3.39,3.49,72142,0
+AIMD.US,D,20250908,000000,3.54,3.72,3.46,3.61,74332,0
+AIMD.US,D,20250909,000000,3.56,3.611,3.28,3.38,87758,0
+AIMD.US,D,20250910,000000,3.38,3.56,3.31,3.45,108373,0
+AIMD.US,D,20250911,000000,3.42,3.66,3.42,3.61,97518,0
+AIMD.US,D,20250912,000000,3.59,3.825,3.48,3.56,114463,0
+AIMD.US,D,20250915,000000,3.47,3.605,3.3601,3.395,45704,0
+AIMD.US,D,20250916,000000,3.37,3.61,3.3,3.45,62719,0
+AIMD.US,D,20250917,000000,3.39,3.6,3.39,3.43,86631,0
+AIMD.US,D,20250918,000000,3.46,3.6,3.46,3.51,48441,0
+AIMD.US,D,20250919,000000,3.54,3.82,3.54,3.76,102371,0
+AIMD.US,D,20250922,000000,3.69,3.92,3.69,3.8,84720,0
+AIMD.US,D,20250923,000000,3.77,3.83,3.73,3.74,55078,0
+AIMD.US,D,20250924,000000,3.81,3.81,3.3,3.42,118145,0
+AIMD.US,D,20250925,000000,3.49,3.61,3.403,3.51,28313,0
+AIMD.US,D,20250926,000000,3.52,3.54,3.41,3.48,8621,0
+AIMD.US,D,20250929,000000,3.41,3.49,3.4,3.48,23576,0
+AIMD.US,D,20250930,000000,3.54,3.63,3.41,3.465,137666,0
+AIMD.US,D,20251001,000000,3.44,3.48,3.41,3.45,26407,0
+AIMD.US,D,20251002,000000,3.46,3.65,3.4357,3.59,68067,0
+AIMD.US,D,20251003,000000,3.59,3.6391,3.51,3.53,25124,0
+AIMD.US,D,20251006,000000,3.54,3.9499,3.46,3.86,256244,0
+AIMD.US,D,20251007,000000,3.86,3.94,3.81,3.87,94552,0
+AIMD.US,D,20251008,000000,3.87,4.2,3.8121,4.01,89707,0
+AIMD.US,D,20251009,000000,4.05,4.05,3.9,3.95,36569,0
+AIMD.US,D,20251010,000000,3.96,4.055,3.77,3.77,84840,0
+AIMD.US,D,20251013,000000,3.77,4,3.75,3.94,51839,0
+AIMD.US,D,20251014,000000,3.95,4.15,3.85,4.13,117288,0
+AIMD.US,D,20251015,000000,4.2,4.44,4.185,4.25,131056,0
+AIMD.US,D,20251016,000000,4.2,4.309628,4.01,4.03,38329,0
+AIMD.US,D,20251017,000000,4.01,4.03,3.91,3.97,35491,0
+AIMD.US,D,20251020,000000,4,4.02,3.9,3.94,28740,0
+AIMD.US,D,20251021,000000,3.89,3.9525,3.635,3.635,40611,0
+AIMD.US,D,20251022,000000,3.65,3.77,3.4,3.48,38466,0
+AIMD.US,D,20251023,000000,3.39,3.745,3.39,3.615,35058,0
+AIMD.US,D,20251024,000000,3.71,3.7499,3.61,3.69,18989,0
+AIMD.US,D,20251027,000000,3.7,3.7185,3.55,3.6,14057,0
+AIMD.US,D,20251028,000000,3.63,3.7399,3.49,3.62,56126,0
+AIMD.US,D,20251029,000000,3.7,3.7,3.59,3.64,14792,0
+AIMD.US,D,20251030,000000,3.64,3.64,3.3,3.37,22372,0
+AIMD.US,D,20251031,000000,3.3,3.415,3.28,3.3,26920,0
+AIMD.US,D,20251103,000000,3.34,3.44,3.2,3.38,34993,0
+AIMD.US,D,20251104,000000,3.35,3.36,3.25,3.28,15289,0
+AIMD.US,D,20251105,000000,3.21,3.32,3.06,3.26,17134,0
+AIMD.US,D,20251106,000000,3.19,3.2122,2.9,2.915,41023,0
+AIMD.US,D,20251107,000000,2.9,2.9,2.59,2.67,72216,0
+AIMD.US,D,20251110,000000,2.83,2.85,2.73,2.8,46275,0
+AIMD.US,D,20251111,000000,2.8,3.16,2.8,3.12,62278,0
+AIMD.US,D,20251112,000000,3.1,3.12,2.85,2.86,25358,0
+AIMD.US,D,20251113,000000,2.89,2.91,2.55,2.58,61237,0
+AIMD.US,D,20251114,000000,2.5,2.51,2.2,2.21,76536,0
+AIMD.US,D,20251117,000000,2.2,2.2275,2.17,2.205,70240,0
+AIMD.US,D,20251118,000000,2.18,2.24,2.1614,2.23,19986,0
+AIMD.US,D,20251119,000000,2.22,2.28,2.02,2.02,55277,0
+AIMD.US,D,20251120,000000,2.06,2.1199,1.89,1.91,77290,0
+AIMD.US,D,20251121,000000,1.91,1.99,1.91,1.92,20949,0
+AIMD.US,D,20251124,000000,1.93,1.9787,1.78,1.87,53190,0
+AIMD.US,D,20251125,000000,1.87,2.1,1.87,2.1,26961,0
+AIMD.US,D,20251126,000000,2.1,2.27,2.0716,2.11,16881,0
+AIMD.US,D,20251128,000000,2.2099,2.2099,2.1,2.1,10970,0
+AIMD.US,D,20251201,000000,2.08,2.125,2.02,2.08,6450,0
+AIMD.US,D,20251202,000000,2.043,2.1385,2.04,2.06,9209,0
+AIMD.US,D,20251203,000000,2.04,2.5468,2.03,2.42,87578,0
+AIMD.US,D,20251204,000000,2.42,2.56,2.335,2.5,67953,0
+AIMD.US,D,20251205,000000,2.52,2.52,2.37,2.39,15539,0
+AIMD.US,D,20251208,000000,2.37,2.38,2.2,2.2,33670,0
+AIMD.US,D,20251209,000000,2.21,2.27,2.18,2.18,18035,0
+AIMD.US,D,20251210,000000,2.21,2.21,2.125,2.16,14102,0
+AIMD.US,D,20251211,000000,2.16,2.2899,2.115,2.2,34571,0
+AIMD.US,D,20251212,000000,2.22,2.2899,2.15,2.27,26481,0
+AIMD.US,D,20251215,000000,2.29,2.29,2.1,2.15,32125,0
+AIMD.US,D,20251216,000000,2.11,2.16,2.0601,2.15,26810,0
+AIMD.US,D,20251217,000000,2.11,2.11,1.96,1.97,19695,0
+AIMD.US,D,20251218,000000,1.9374,2.07,1.9374,2.05,18518,0
+AIMD.US,D,20251219,000000,2.04,2.18,2.03,2.11,28051,0
+AIMD.US,D,20251222,000000,2.11,2.11,2.0305,2.06,17952,0
+AIMD.US,D,20251223,000000,2.0798,2.0798,2.01,2.01,2852,0
+AIMD.US,D,20251224,000000,2.05,2.05,1.98,1.982,6949,0
+AIMD.US,D,20251226,000000,1.95,1.9795,1.94,1.954,21211,0
+AIMD.US,D,20251229,000000,1.95,2.01,1.87,1.9,33323,0
+AIMD.US,D,20251230,000000,1.87,1.87,1.7,1.7,29573,0
+AIMD.US,D,20251231,000000,1.69,1.735,1.61,1.64,29084,0
+AIMD.US,D,20260102,000000,1.7,1.83,1.6258,1.75,47038,0
+AIMD.US,D,20260105,000000,1.82,1.9525,1.76,1.765,27183,0
+AIMD.US,D,20260106,000000,1.76,1.79,1.76,1.78,8382,0
+AIMD.US,D,20260107,000000,1.76,1.9599,1.74,1.79,38280,0
+AIMD.US,D,20260108,000000,1.845,1.85,1.79,1.79,26048,0
+AIMD.US,D,20260109,000000,1.82,1.895,1.8,1.86,8325,0
+AIMD.US,D,20260112,000000,1.84,1.925,1.823,1.9,15464,0
+AIMD.US,D,20260113,000000,1.97,1.97,1.8705,1.91,8102,0
+AIMD.US,D,20260114,000000,1.885,1.9181,1.87,1.916,10192,0
+AIMD.US,D,20260115,000000,1.9399,1.95,1.8591,1.93,10095,0
+AIMD.US,D,20260116,000000,1.95,1.9804,1.9,1.9,7339,0
+AIMD.US,D,20260120,000000,1.93,1.98,1.85,1.88,10559,0
+AIMD.US,D,20260121,000000,1.88,1.9,1.82,1.85,12289,0
+AIMD.US,D,20260122,000000,1.87,1.8928,1.85,1.876,11159,0
+AIMD.US,D,20260123,000000,1.87,1.9,1.82,1.84,9517,0
+AIMD.US,D,20260126,000000,1.82,1.85,1.72,1.7266,28359,0
+AIMD.US,D,20260127,000000,1.77,1.77,1.7,1.72,1074798,0
+AIMD.US,D,20260128,000000,2.05,2.46,1.94,2.13,34376048,0
+AIMD.US,D,20260129,000000,2.03,2.42,2,2.35,1210597,0
+AIMD.US,D,20260130,000000,2.2,2.24,2,2,253431,0
+AIMD.US,D,20260202,000000,1.98,2.45,1.88,2.28,448924,0
+AIMD.US,D,20260203,000000,2.23,2.4,2.045,2.16,174918,0
+AIMD.US,D,20260204,000000,2.13,2.21,2.03,2.04,91212,0
+AIMD.US,D,20260205,000000,2.02,2.1,1.91,1.95,57445,0
+AIMD.US,D,20260206,000000,1.99,2.07,1.72,1.91,247415,0
+AIMD.US,D,20260209,000000,1.94,1.97,1.88,1.88,41209,0
+AIMD.US,D,20260210,000000,1.9,1.9499,1.8101,1.85,42820,0
+AIMD.US,D,20260211,000000,1.88,1.88,1.73,1.74,81299,0
+AIMD.US,D,20260212,000000,1.76,1.76,1.54,1.58,85534,0
+AIMD.US,D,20260213,000000,1.57,1.66,1.52,1.52,43927,0
+AIMD.US,D,20260217,000000,1.52,1.5201,1.28,1.33,108172,0
+AIMD.US,D,20260218,000000,1.33,1.4,1.3,1.38,31233,0
diff --git a/daily/us/nasdaq stocks/1/aiot.us.txt b/daily/us/nasdaq stocks/1/aiot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e759cce4648f449c58bec34e08ef9a01564bcaa3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aiot.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIOT.US,D,20050225,000000,11.56,12,11.38,11.95,67218,0
+AIOT.US,D,20050228,000000,12,12.54,11.66,11.8,192986,0
+AIOT.US,D,20050301,000000,12.24,12.24,11.48,11.5,144395,0
+AIOT.US,D,20050302,000000,11.37,11.63,11.04,11.47,134695,0
+AIOT.US,D,20050303,000000,11.28,11.62,11.25,11.35,67611,0
+AIOT.US,D,20050304,000000,11.5,11.79,11.46,11.56,61682,0
+AIOT.US,D,20050307,000000,11.56,11.74,10.76,10.9,100106,0
+AIOT.US,D,20050308,000000,10.77,11.06,10.77,10.88,57751,0
+AIOT.US,D,20050309,000000,11.15,11.17,10.79,10.88,50899,0
+AIOT.US,D,20050310,000000,10.76,10.87,10.5,10.77,45777,0
+AIOT.US,D,20050311,000000,10.9,10.94,10.56,10.73,74018,0
+AIOT.US,D,20050314,000000,11,11,10.65,10.7,77417,0
+AIOT.US,D,20050315,000000,10.6,11.1,10.6,10.68,72843,0
+AIOT.US,D,20050316,000000,10.67,10.74,10.61,10.7,16126,0
+AIOT.US,D,20050317,000000,10.69,10.69,10.16,10.29,69740,0
+AIOT.US,D,20050318,000000,10.07,10.33,9.66,9.88,123089,0
+AIOT.US,D,20050321,000000,9.86,10,9.25,9.35,112476,0
+AIOT.US,D,20050322,000000,10.05,12.4,9.81,11.05,964257,0
+AIOT.US,D,20050323,000000,10.86,11.4,10.2,10.55,416234,0
+AIOT.US,D,20050324,000000,10.66,11.51,10.66,11.31,224016,0
+AIOT.US,D,20050328,000000,11.54,11.64,10.77,10.99,71174,0
+AIOT.US,D,20050329,000000,11,11.13,10.6,10.65,50016,0
+AIOT.US,D,20050330,000000,10.6,10.82,10.28,10.51,38843,0
+AIOT.US,D,20050331,000000,10.85,11.2,10.61,11.08,86676,0
+AIOT.US,D,20050401,000000,10.83,11.5,10.83,11.06,74146,0
+AIOT.US,D,20050404,000000,11.25,11.49,10.87,11.37,52767,0
+AIOT.US,D,20050405,000000,11.34,11.48,11.24,11.3,64634,0
+AIOT.US,D,20050406,000000,11.37,11.68,11.25,11.32,65044,0
+AIOT.US,D,20050407,000000,11.3,11.3,10.9,11.01,127150,0
+AIOT.US,D,20050408,000000,10.9,11.31,10.83,10.86,34377,0
+AIOT.US,D,20050411,000000,11.06,11.82,11.06,11.56,116334,0
+AIOT.US,D,20050412,000000,11.61,11.66,11.02,11.21,51458,0
+AIOT.US,D,20050413,000000,11.37,11.49,11.14,11.49,32890,0
+AIOT.US,D,20050414,000000,11.36,11.6,11.27,11.47,51630,0
+AIOT.US,D,20050415,000000,11.5,11.5,10.91,11.08,36442,0
+AIOT.US,D,20050418,000000,11.18,11.25,10.75,10.96,73756,0
+AIOT.US,D,20050419,000000,10.89,11.12,10.89,11.01,24555,0
+AIOT.US,D,20050420,000000,11.2,11.26,11.03,11.23,30110,0
+AIOT.US,D,20050421,000000,11.24,11.5,11.12,11.47,40597,0
+AIOT.US,D,20050422,000000,11.55,11.55,10.99,10.99,41449,0
+AIOT.US,D,20050425,000000,11.24,11.29,10.93,11.07,31293,0
+AIOT.US,D,20050426,000000,11.3,11.4,11.06,11.29,16200,0
+AIOT.US,D,20050427,000000,11.32,11.4,10.65,11,71084,0
+AIOT.US,D,20050428,000000,10.84,11.02,10.57,10.71,21034,0
+AIOT.US,D,20050429,000000,10.62,11.03,10.4,10.49,60690,0
+AIOT.US,D,20050502,000000,10.45,10.45,10.04,10.04,53215,0
+AIOT.US,D,20050503,000000,10.01,10.13,10.01,10.05,18966,0
+AIOT.US,D,20050504,000000,10.01,10.59,10,10.59,32490,0
+AIOT.US,D,20050505,000000,10.42,10.85,10.24,10.6,18617,0
+AIOT.US,D,20050506,000000,10.55,10.92,10.26,10.28,30716,0
+AIOT.US,D,20050509,000000,10.28,10.37,10,10.18,65813,0
+AIOT.US,D,20050510,000000,11.25,11.79,11,11.48,257813,0
+AIOT.US,D,20050511,000000,12.81,14.5,12.35,13.13,413788,0
+AIOT.US,D,20050512,000000,13,13.5,12.97,13.15,114445,0
+AIOT.US,D,20050513,000000,13.18,13.18,12.95,13.07,74221,0
+AIOT.US,D,20050516,000000,13.05,13.22,13.05,13.22,66163,0
+AIOT.US,D,20050517,000000,13.01,13.37,13.01,13.25,107929,0
+AIOT.US,D,20050518,000000,13.4,13.69,13.3,13.55,83189,0
+AIOT.US,D,20050519,000000,13.63,13.7,13.08,13.23,62261,0
+AIOT.US,D,20050520,000000,13.1,13.52,13.1,13.23,44108,0
+AIOT.US,D,20050523,000000,13.29,13.66,13.26,13.5,85875,0
+AIOT.US,D,20050524,000000,13.5,13.7,13.5,13.68,37749,0
+AIOT.US,D,20050525,000000,13.7,13.95,13.66,13.71,60227,0
+AIOT.US,D,20050526,000000,13.9,13.95,13.6,13.78,53215,0
+AIOT.US,D,20050527,000000,13.77,14.26,13.77,14.12,72406,0
+AIOT.US,D,20050531,000000,14.4,15,14.2,14.86,88984,0
+AIOT.US,D,20050601,000000,15,15.09,14.61,14.71,104539,0
+AIOT.US,D,20050602,000000,14.71,15.23,14.62,14.85,56040,0
+AIOT.US,D,20050603,000000,14.74,15.14,14.74,15.04,24385,0
+AIOT.US,D,20050606,000000,15.31,15.31,14.4,14.5,62476,0
+AIOT.US,D,20050607,000000,14.54,14.8,14.5,14.55,32396,0
+AIOT.US,D,20050608,000000,14.84,14.99,14.69,14.78,30497,0
+AIOT.US,D,20050609,000000,14.78,14.94,14.57,14.94,37314,0
+AIOT.US,D,20050610,000000,14.95,15.53,14.81,15.36,159008,0
+AIOT.US,D,20050613,000000,15.38,15.59,15,15.26,45606,0
+AIOT.US,D,20050614,000000,15.3,15.62,15.08,15.45,78602,0
+AIOT.US,D,20050615,000000,15.51,15.69,15.4,15.69,26317,0
+AIOT.US,D,20050616,000000,15.5,15.89,15.4,15.75,32085,0
+AIOT.US,D,20050617,000000,15.9,15.94,15.76,15.91,18070,0
+AIOT.US,D,20050620,000000,15.96,15.97,15.35,15.64,39375,0
+AIOT.US,D,20050621,000000,15.64,15.64,15.25,15.33,75163,0
+AIOT.US,D,20050622,000000,15.5,15.7,15.38,15.64,14089,0
+AIOT.US,D,20050623,000000,15.7,15.7,15.26,15.66,22042,0
+AIOT.US,D,20050624,000000,15.54,15.6,15.25,15.51,29386,0
+AIOT.US,D,20050627,000000,15.23,15.35,15.02,15.33,40238,0
+AIOT.US,D,20050628,000000,15.25,15.5,15.2,15.32,39723,0
+AIOT.US,D,20050629,000000,15.38,15.75,15.38,15.56,25750,0
+AIOT.US,D,20050630,000000,15.48,15.81,15.42,15.81,22386,0
+AIOT.US,D,20050701,000000,15.83,15.83,15.31,15.55,20340,0
+AIOT.US,D,20050705,000000,15.7,16.52,15.65,16.3,57194,0
+AIOT.US,D,20050706,000000,16.5,16.5,15.86,16.3,36410,0
+AIOT.US,D,20050707,000000,16.3,17.13,16.1,17.02,134243,0
+AIOT.US,D,20050708,000000,17.34,17.34,16.95,17.28,66445,0
+AIOT.US,D,20050711,000000,17.5,17.5,16.95,17.21,51769,0
+AIOT.US,D,20050712,000000,17.15,17.19,16.58,17.19,23481,0
+AIOT.US,D,20050713,000000,17.01,17.19,17,17.04,30955,0
+AIOT.US,D,20050714,000000,17,17,16,16.35,95184,0
+AIOT.US,D,20050715,000000,16.37,16.65,16.26,16.55,20339,0
+AIOT.US,D,20050718,000000,16.65,16.95,16.56,16.83,41607,0
+AIOT.US,D,20050719,000000,16.91,17,16.85,17,31387,0
+AIOT.US,D,20050720,000000,16.91,17,16.82,16.96,11522,0
+AIOT.US,D,20050721,000000,17,17.08,16.7,16.71,43765,0
+AIOT.US,D,20050722,000000,16.8,16.85,16.51,16.83,26759,0
+AIOT.US,D,20050725,000000,16.93,16.99,16.75,16.76,23810,0
+AIOT.US,D,20050726,000000,16.76,16.89,16.75,16.75,17508,0
+AIOT.US,D,20050727,000000,16.9,16.9,15.92,16.3,71671,0
+AIOT.US,D,20050728,000000,16.25,16.25,15.93,15.97,57785,0
+AIOT.US,D,20050729,000000,16.17,16.29,15.96,16,28359,0
+AIOT.US,D,20050801,000000,15.9,16.11,15.15,15.42,76186,0
+AIOT.US,D,20050802,000000,15.3,15.88,15.3,15.6,65573,0
+AIOT.US,D,20050803,000000,15.92,17.2,15.9,17.06,135851,0
+AIOT.US,D,20050804,000000,17.12,17.44,16.95,17.38,71563,0
+AIOT.US,D,20050805,000000,17.32,17.45,17.2,17.3,41381,0
+AIOT.US,D,20050808,000000,17.2,17.43,17.02,17.09,47036,0
+AIOT.US,D,20050809,000000,17.13,17.13,16.95,16.95,29223,0
+AIOT.US,D,20050810,000000,16.95,17.12,16.95,16.98,96042,0
+AIOT.US,D,20050811,000000,16.94,17.06,16.9,17.03,17503,0
+AIOT.US,D,20050812,000000,16.96,17.1,16.96,17.1,30691,0
+AIOT.US,D,20050815,000000,17.37,17.97,17.25,17.36,48811,0
+AIOT.US,D,20050816,000000,17.36,17.85,17.35,17.63,59961,0
+AIOT.US,D,20050817,000000,17.92,18.43,17.55,17.82,177061,0
+AIOT.US,D,20050818,000000,17.91,18.23,17.07,17.9,114086,0
+AIOT.US,D,20050819,000000,18.2,18.3,18,18.19,58880,0
+AIOT.US,D,20050822,000000,18.25,18.43,18.06,18.35,57594,0
+AIOT.US,D,20050823,000000,18.32,18.49,18.25,18.34,52740,0
+AIOT.US,D,20050824,000000,18.32,18.45,18.11,18.25,39396,0
+AIOT.US,D,20050825,000000,18.21,18.42,18.15,18.15,14723,0
+AIOT.US,D,20050826,000000,18.1,18.19,17.26,17.59,52242,0
+AIOT.US,D,20050829,000000,17.52,17.8,17.19,17.71,26103,0
+AIOT.US,D,20050830,000000,17.66,17.74,17.4,17.41,22723,0
+AIOT.US,D,20050831,000000,17.27,17.55,17.27,17.46,26479,0
+AIOT.US,D,20050901,000000,17.7,17.75,17.4,17.68,33696,0
+AIOT.US,D,20050902,000000,17.75,17.85,17.61,17.7,23104,0
+AIOT.US,D,20050906,000000,17.5,17.57,17.27,17.47,53434,0
+AIOT.US,D,20050907,000000,17.5,17.75,17.3,17.71,24010,0
+AIOT.US,D,20050908,000000,17.77,17.99,17.61,17.65,29853,0
+AIOT.US,D,20050909,000000,17.47,17.9,17.45,17.7,22226,0
+AIOT.US,D,20050912,000000,17.85,18.95,17.85,18.55,93538,0
+AIOT.US,D,20050913,000000,18.48,18.82,18.42,18.81,35855,0
+AIOT.US,D,20050914,000000,18.87,18.99,18.1,18.12,34986,0
+AIOT.US,D,20050915,000000,18.4,18.74,17.71,18.52,58850,0
+AIOT.US,D,20050916,000000,18.75,18.97,18.3,18.85,49388,0
+AIOT.US,D,20050919,000000,18.94,20,18.68,19.6,177030,0
+AIOT.US,D,20050920,000000,19.6,19.73,19.45,19.54,47122,0
+AIOT.US,D,20050921,000000,19.44,19.44,18.5,18.73,59258,0
+AIOT.US,D,20050922,000000,18.5,19.09,17.68,18.2,45676,0
+AIOT.US,D,20050923,000000,18.17,18.84,18.17,18.37,17964,0
+AIOT.US,D,20050926,000000,18.61,18.74,18.33,18.45,16211,0
+AIOT.US,D,20050927,000000,18.54,19,18.34,18.98,33081,0
+AIOT.US,D,20050928,000000,18.9,20.05,18.9,19.56,108911,0
+AIOT.US,D,20050929,000000,19.63,20,19.56,19.79,43255,0
+AIOT.US,D,20050930,000000,19.79,19.97,19.7,19.83,22493,0
+AIOT.US,D,20051003,000000,19.93,19.93,19.66,19.8,24155,0
+AIOT.US,D,20051004,000000,19.92,20.1,19.67,19.75,69518,0
+AIOT.US,D,20051005,000000,19.75,19.86,19.6,19.64,49361,0
+AIOT.US,D,20051006,000000,19.55,19.55,18.1,18.19,182954,0
+AIOT.US,D,20051007,000000,18.19,18.31,17.4,17.7,98294,0
+AIOT.US,D,20051010,000000,17.61,18.01,17,17.8,49342,0
+AIOT.US,D,20051011,000000,17.6,17.9,17.23,17.3,29218,0
+AIOT.US,D,20051012,000000,17.21,17.39,16.5,16.73,53919,0
+AIOT.US,D,20051013,000000,16.59,16.84,16.09,16.27,53865,0
+AIOT.US,D,20051014,000000,16.35,17.48,16.35,17.33,53403,0
+AIOT.US,D,20051017,000000,17.48,17.91,17.32,17.75,30491,0
+AIOT.US,D,20051018,000000,18.17,18.68,17.91,18.21,61428,0
+AIOT.US,D,20051019,000000,18.1,18.29,17.87,18.1,31517,0
+AIOT.US,D,20051020,000000,18.33,18.33,18.01,18.03,34298,0
+AIOT.US,D,20051021,000000,18.24,18.52,18.03,18.4,11754,0
+AIOT.US,D,20051024,000000,18.4,18.6,18.16,18.49,29895,0
+AIOT.US,D,20051025,000000,18.54,18.95,18.54,18.81,44186,0
+AIOT.US,D,20051026,000000,18.75,18.79,18.58,18.63,13207,0
+AIOT.US,D,20051027,000000,18.4,18.55,18.13,18.13,17875,0
+AIOT.US,D,20051028,000000,18.33,18.73,18.18,18.45,25451,0
+AIOT.US,D,20051031,000000,18.65,18.8,18.4,18.78,38725,0
+AIOT.US,D,20051101,000000,18.49,18.95,18.49,18.8,25972,0
+AIOT.US,D,20051102,000000,18.8,19.1,18.66,18.8,53211,0
+AIOT.US,D,20051103,000000,18.5,19.05,17.64,17.93,93899,0
+AIOT.US,D,20051104,000000,18,18,17.45,17.45,37718,0
+AIOT.US,D,20051107,000000,17.25,17.39,17.15,17.15,29804,0
+AIOT.US,D,20051108,000000,17.11,17.79,17.11,17.31,20562,0
+AIOT.US,D,20051109,000000,17.26,17.3,16.81,17.04,37468,0
+AIOT.US,D,20051110,000000,17.1,17.34,17.08,17.19,19431,0
+AIOT.US,D,20051111,000000,17.3,18.9,17.3,18.6,66201,0
+AIOT.US,D,20051114,000000,20.5,20.98,19.14,19.46,487202,0
+AIOT.US,D,20051115,000000,19.75,19.75,18.91,19.4,72778,0
+AIOT.US,D,20051116,000000,19.37,20.09,19.05,19.86,38772,0
+AIOT.US,D,20051117,000000,19.86,19.98,19.46,19.93,35457,0
+AIOT.US,D,20051118,000000,19.8,20.65,19.73,20.19,57037,0
+AIOT.US,D,20051121,000000,20.5,20.65,19.4,20.15,99587,0
+AIOT.US,D,20051122,000000,20.1,21.39,19.99,21.18,188032,0
+AIOT.US,D,20051123,000000,21,21,20.52,20.65,37421,0
+AIOT.US,D,20051125,000000,20.5,20.5,19.98,20.15,20116,0
+AIOT.US,D,20051128,000000,20.18,20.52,19.94,19.96,42563,0
+AIOT.US,D,20051129,000000,20,20.09,19.8,19.9,60152,0
+AIOT.US,D,20051130,000000,20.09,20.09,19.5,19.9,42936,0
+AIOT.US,D,20051201,000000,19.95,20.62,19.75,20.36,29997,0
+AIOT.US,D,20051202,000000,20.6,20.6,19.97,20.14,18511,0
+AIOT.US,D,20051205,000000,20,20.15,19.83,20.06,26887,0
+AIOT.US,D,20051206,000000,20.49,20.5,19.94,19.94,48021,0
+AIOT.US,D,20051207,000000,19.8,20,19.74,19.79,32847,0
+AIOT.US,D,20051208,000000,19.75,19.91,19.68,19.68,50530,0
+AIOT.US,D,20051209,000000,19.69,19.73,19.5,19.67,32273,0
+AIOT.US,D,20051212,000000,20,20,19.8,19.85,37222,0
+AIOT.US,D,20051213,000000,19.81,19.99,19.81,19.99,12640,0
+AIOT.US,D,20051214,000000,20,20,19.87,19.87,14313,0
+AIOT.US,D,20051215,000000,19.86,19.95,19.58,19.75,69727,0
+AIOT.US,D,20051216,000000,19.75,20.14,19.72,20.1,60275,0
+AIOT.US,D,20051219,000000,19.97,20.15,19.71,19.86,33243,0
+AIOT.US,D,20051220,000000,19.85,21.47,19.84,20.61,258699,0
+AIOT.US,D,20051221,000000,20.9,21.34,20.36,20.37,133166,0
+AIOT.US,D,20051222,000000,20.54,21.36,20.54,21.18,168176,0
+AIOT.US,D,20051223,000000,21.27,22.39,20.92,22.27,164254,0
+AIOT.US,D,20051227,000000,22.36,23.72,22.14,23.62,243642,0
+AIOT.US,D,20051228,000000,23.67,23.78,23.1,23.66,132561,0
+AIOT.US,D,20051229,000000,23.48,23.94,23.33,23.76,159209,0
+AIOT.US,D,20051230,000000,23.6,23.96,23.31,23.85,97521,0
+AIOT.US,D,20060103,000000,23.72,23.95,23.56,23.85,75919,0
+AIOT.US,D,20060104,000000,23.95,24.35,23.53,24.34,154885,0
+AIOT.US,D,20060105,000000,24.39,24.65,24.15,24.55,105275,0
+AIOT.US,D,20060106,000000,24.68,25.03,24.2,24.99,104168,0
+AIOT.US,D,20060109,000000,24.98,24.98,23.25,24.26,161162,0
+AIOT.US,D,20060110,000000,24.25,24.25,23.44,23.75,64796,0
+AIOT.US,D,20060111,000000,24,24.23,23.25,23.76,94464,0
+AIOT.US,D,20060112,000000,23.59,24.36,23.59,24.24,59348,0
+AIOT.US,D,20060113,000000,24,24.03,23.22,23.66,71146,0
+AIOT.US,D,20060117,000000,22.43,22.88,21.55,22.74,164067,0
+AIOT.US,D,20060118,000000,22.42,22.47,22.05,22.43,49549,0
+AIOT.US,D,20060119,000000,22.37,22.43,22.2,22.21,40839,0
+AIOT.US,D,20060120,000000,22.16,22.27,21.75,21.96,37191,0
+AIOT.US,D,20060123,000000,21.96,22.21,21.78,21.79,33461,0
+AIOT.US,D,20060124,000000,21.79,22.78,21.79,22.33,40889,0
+AIOT.US,D,20060125,000000,22.5,23.48,22.5,23.3,63585,0
+AIOT.US,D,20060126,000000,23.53,23.55,22.85,23.55,29789,0
+AIOT.US,D,20060127,000000,23.67,23.81,23.01,23.22,22455,0
+AIOT.US,D,20060130,000000,23.17,23.84,23,23.54,30807,0
+AIOT.US,D,20060131,000000,23.62,23.95,23.58,23.75,34359,0
+AIOT.US,D,20060201,000000,23.8,23.8,23.05,23.43,59213,0
+AIOT.US,D,20060202,000000,23.38,23.66,23.06,23.18,90535,0
+AIOT.US,D,20060203,000000,22.9,22.9,19.47,21.78,393272,0
+AIOT.US,D,20060206,000000,21.71,22,21.27,21.78,52493,0
+AIOT.US,D,20060207,000000,21.66,22.07,21.09,21.75,77589,0
+AIOT.US,D,20060208,000000,21.71,22.06,21.55,22.04,52555,0
+AIOT.US,D,20060209,000000,22.11,22.88,21.93,22.71,67532,0
+AIOT.US,D,20060210,000000,22.91,22.91,22.17,22.32,66486,0
+AIOT.US,D,20060213,000000,22.22,22.85,21.46,22.71,67475,0
+AIOT.US,D,20060214,000000,22.99,22.99,22.29,22.51,50051,0
+AIOT.US,D,20060215,000000,22.41,22.89,22,22.46,64293,0
+AIOT.US,D,20060216,000000,22.48,22.5,21.02,21.79,90246,0
+AIOT.US,D,20060217,000000,22,22.5,19.8,19.99,377476,0
+AIOT.US,D,20060221,000000,20,20.5,19.4,19.8,162371,0
+AIOT.US,D,20060222,000000,20,20.5,19.51,19.72,100941,0
+AIOT.US,D,20060223,000000,19.72,20.48,19.64,20.39,130457,0
+AIOT.US,D,20060224,000000,20.39,20.9,19.92,20.15,134732,0
+AIOT.US,D,20060227,000000,20.6,21.44,20.46,21.35,177074,0
+AIOT.US,D,20060228,000000,21.23,22.09,21.22,21.86,122794,0
+AIOT.US,D,20060301,000000,21.84,22.75,21.78,22.59,91481,0
+AIOT.US,D,20060302,000000,22.71,22.94,22.48,22.67,42615,0
+AIOT.US,D,20060303,000000,22.65,22.75,21.9,21.95,84046,0
+AIOT.US,D,20060306,000000,21.77,22.35,21.5,21.78,73577,0
+AIOT.US,D,20060307,000000,21.96,21.96,21.32,21.32,53044,0
+AIOT.US,D,20060308,000000,21.22,21.92,20.23,21.88,137043,0
+AIOT.US,D,20060309,000000,22,22.94,22,22.82,99997,0
+AIOT.US,D,20060310,000000,22.65,22.75,22.2,22.44,1090955,0
+AIOT.US,D,20060313,000000,22.5,23.18,21.59,22.33,291915,0
+AIOT.US,D,20060314,000000,22.34,22.34,21.8,22.25,113862,0
+AIOT.US,D,20060315,000000,22.25,22.43,22.05,22.08,47316,0
+AIOT.US,D,20060316,000000,22.02,22.14,21.44,21.5,218756,0
+AIOT.US,D,20060317,000000,21.4,21.5,20.79,21.2,221712,0
+AIOT.US,D,20060320,000000,21.98,22.15,21.3,21.56,103528,0
+AIOT.US,D,20060321,000000,21.65,22,21.26,21.87,98645,0
+AIOT.US,D,20060322,000000,21.72,21.98,21.4,21.8,86412,0
+AIOT.US,D,20060323,000000,21.75,22.29,21.75,22.26,70555,0
+AIOT.US,D,20060324,000000,22.24,23.39,22.18,23.25,69900,0
+AIOT.US,D,20060327,000000,23.11,23.66,23.06,23.58,85306,0
+AIOT.US,D,20060328,000000,23.5,23.96,23.43,23.77,45823,0
+AIOT.US,D,20060329,000000,24.02,24.69,23.87,24.64,168098,0
+AIOT.US,D,20060330,000000,24.57,24.87,24.38,24.73,77225,0
+AIOT.US,D,20060331,000000,24.84,25,24.43,25,61745,0
+AIOT.US,D,20060403,000000,25.25,25.84,25.15,25.38,240406,0
+AIOT.US,D,20060404,000000,24.73,24.73,23.49,24.1,255100,0
+AIOT.US,D,20060405,000000,24.11,24.24,23.85,24.08,121934,0
+AIOT.US,D,20060406,000000,24.02,24.49,23.9,24.49,72449,0
+AIOT.US,D,20060407,000000,24.44,24.44,23.94,24.04,145028,0
+AIOT.US,D,20060410,000000,24.04,24.06,23.75,23.9,103060,0
+AIOT.US,D,20060411,000000,23.9,23.9,23.05,23.38,148918,0
+AIOT.US,D,20060412,000000,23.4,23.83,23.38,23.66,90852,0
+AIOT.US,D,20060413,000000,23.92,24.25,23.55,23.55,32820,0
+AIOT.US,D,20060417,000000,23.6,23.92,23.34,23.38,48160,0
+AIOT.US,D,20060418,000000,23.29,23.6,23.2,23.4,43964,0
+AIOT.US,D,20060419,000000,23.34,23.47,23.31,23.44,59702,0
+AIOT.US,D,20060420,000000,23.47,23.82,23.3,23.38,54253,0
+AIOT.US,D,20060421,000000,23.37,23.52,22.57,22.89,142023,0
+AIOT.US,D,20060424,000000,22.75,23.64,22.72,22.84,108281,0
+AIOT.US,D,20060425,000000,22.73,23.22,22.6,22.78,46804,0
+AIOT.US,D,20060426,000000,22.65,23.71,22.62,23.64,117533,0
+AIOT.US,D,20060427,000000,23.77,23.77,23.41,23.69,33604,0
+AIOT.US,D,20060428,000000,23.65,23.79,23.3,23.6,43026,0
+AIOT.US,D,20060501,000000,23.66,23.7,22.67,22.95,86608,0
+AIOT.US,D,20060502,000000,23,23.29,22.95,23.17,81247,0
+AIOT.US,D,20060503,000000,23.14,23.39,22.9,23.25,136630,0
+AIOT.US,D,20060504,000000,23.2,23.42,22.98,23.19,33214,0
+AIOT.US,D,20060505,000000,23.4,23.78,22.99,23.16,55614,0
+AIOT.US,D,20060508,000000,23,23.48,23,23.16,54377,0
+AIOT.US,D,20060509,000000,23.27,23.27,22.52,22.55,80743,0
+AIOT.US,D,20060510,000000,22.1,22.18,19.92,21.65,370655,0
+AIOT.US,D,20060511,000000,21.5,21.7,20.6,20.68,83570,0
+AIOT.US,D,20060512,000000,20.6,21.42,20.56,21.2,105439,0
+AIOT.US,D,20060515,000000,21.1,21.33,20.1,21.24,117422,0
+AIOT.US,D,20060516,000000,21.08,21.6,20.78,21.51,73966,0
+AIOT.US,D,20060517,000000,21.5,21.78,20.84,21.21,63233,0
+AIOT.US,D,20060518,000000,21.32,21.59,21,21.13,72428,0
+AIOT.US,D,20060519,000000,21.29,21.52,20.78,21.27,65373,0
+AIOT.US,D,20060522,000000,21.19,21.49,20.91,21.41,124091,0
+AIOT.US,D,20060523,000000,21.51,21.65,20.8,20.91,83142,0
+AIOT.US,D,20060524,000000,20.84,20.84,20.18,20.45,151182,0
+AIOT.US,D,20060525,000000,20.35,20.61,20.25,20.47,107444,0
+AIOT.US,D,20060526,000000,20.5,20.62,20.27,20.46,62434,0
+AIOT.US,D,20060530,000000,20.42,20.63,20.04,20.25,92596,0
+AIOT.US,D,20060531,000000,20.25,20.64,20.22,20.53,121559,0
+AIOT.US,D,20060601,000000,20.5,21.04,20.3,20.49,58791,0
+AIOT.US,D,20060602,000000,20.57,21.05,20.35,20.5,185849,0
+AIOT.US,D,20060605,000000,20.51,20.78,19.7,19.82,118125,0
+AIOT.US,D,20060606,000000,19.9,20.23,19.75,19.91,82230,0
+AIOT.US,D,20060607,000000,19.89,20.02,19.51,19.65,83909,0
+AIOT.US,D,20060608,000000,19.63,19.65,18.67,19.09,191347,0
+AIOT.US,D,20060609,000000,19.11,19.46,18.73,18.89,66833,0
+AIOT.US,D,20060612,000000,18.88,19,17.87,17.99,159099,0
+AIOT.US,D,20060613,000000,18.03,18.03,16.82,16.98,258370,0
+AIOT.US,D,20060614,000000,16.98,17.04,16.6,16.65,168705,0
+AIOT.US,D,20060615,000000,16.77,17.5,16.63,17.5,139932,0
+AIOT.US,D,20060616,000000,17.54,17.55,16.77,16.95,107703,0
+AIOT.US,D,20060619,000000,16.99,17.27,16.93,17.01,123064,0
+AIOT.US,D,20060620,000000,17,17.09,16.23,16.35,137003,0
+AIOT.US,D,20060621,000000,16.42,17.33,16.21,16.96,104508,0
+AIOT.US,D,20060622,000000,16.97,17.12,16.71,16.87,31808,0
+AIOT.US,D,20060623,000000,16.81,17.15,16.65,16.85,54301,0
+AIOT.US,D,20060626,000000,16.89,17.08,16.82,16.98,75294,0
+AIOT.US,D,20060627,000000,17.05,17.05,16.61,16.67,97313,0
+AIOT.US,D,20060628,000000,16.66,16.74,16.31,16.5,66689,0
+AIOT.US,D,20060629,000000,16.59,18.33,16.59,18.05,245807,0
+AIOT.US,D,20060630,000000,18.15,18.59,17.64,17.73,1044151,0
+AIOT.US,D,20060703,000000,17.8,18.35,17.8,18.17,66537,0
+AIOT.US,D,20060705,000000,18.59,18.67,17.86,18.11,309401,0
+AIOT.US,D,20060706,000000,18.1,18.32,18.04,18.31,220017,0
+AIOT.US,D,20060707,000000,18.2,18.34,17.84,18.06,371687,0
+AIOT.US,D,20060710,000000,18.06,18.14,17.58,17.9,162092,0
+AIOT.US,D,20060711,000000,17.81,17.81,17.38,17.52,84300,0
+AIOT.US,D,20060712,000000,17.45,17.48,16.63,16.85,145190,0
+AIOT.US,D,20060713,000000,16.78,16.78,16.24,16.36,62678,0
+AIOT.US,D,20060714,000000,16.43,16.64,15.78,15.9,85485,0
+AIOT.US,D,20060717,000000,15.86,15.93,15.14,15.75,91311,0
+AIOT.US,D,20060718,000000,15.77,16.4,15.77,16.23,69055,0
+AIOT.US,D,20060719,000000,16.31,17.01,16.23,16.87,66391,0
+AIOT.US,D,20060720,000000,16.96,17.19,16.62,17.01,98694,0
+AIOT.US,D,20060721,000000,17.07,17.19,16.33,16.55,85267,0
+AIOT.US,D,20060724,000000,16.56,17.08,16.53,16.77,60829,0
+AIOT.US,D,20060725,000000,16.54,17.56,16.54,17.37,76488,0
+AIOT.US,D,20060726,000000,17.46,17.64,16.46,16.48,65920,0
+AIOT.US,D,20060727,000000,16.62,17.32,16.62,16.66,53151,0
+AIOT.US,D,20060728,000000,16.61,16.96,16.57,16.93,58467,0
+AIOT.US,D,20060731,000000,16.88,17,16.57,16.92,54378,0
+AIOT.US,D,20060801,000000,16.85,16.97,16.31,16.63,63830,0
+AIOT.US,D,20060802,000000,19.1,20.46,18.28,20.3,717659,0
+AIOT.US,D,20060803,000000,20.08,20.93,20,20.86,185519,0
+AIOT.US,D,20060804,000000,20.8,21.25,20.09,20.47,149257,0
+AIOT.US,D,20060807,000000,20.39,20.5,19.49,19.64,71038,0
+AIOT.US,D,20060808,000000,19.6,20.09,19.35,19.46,184002,0
+AIOT.US,D,20060809,000000,19.45,20.38,19.15,19.31,108328,0
+AIOT.US,D,20060810,000000,19.21,20.66,19.21,20.53,184005,0
+AIOT.US,D,20060811,000000,20.52,20.85,19.74,20.68,73851,0
+AIOT.US,D,20060814,000000,21,21,20.46,20.71,48886,0
+AIOT.US,D,20060815,000000,20.89,21.27,20.6,21.19,95077,0
+AIOT.US,D,20060816,000000,21.3,21.49,21.1,21.48,68740,0
+AIOT.US,D,20060817,000000,21.35,21.61,21.18,21.46,51940,0
+AIOT.US,D,20060818,000000,21.63,21.65,21.04,21.46,31582,0
+AIOT.US,D,20060821,000000,21.28,21.59,20.83,21.14,63887,0
+AIOT.US,D,20060822,000000,21.27,21.92,21.12,21.56,50236,0
+AIOT.US,D,20060823,000000,21.71,21.93,21.15,21.25,49627,0
+AIOT.US,D,20060824,000000,21.48,22.08,21.38,21.72,54905,0
+AIOT.US,D,20060825,000000,21.58,21.87,21.39,21.59,25641,0
+AIOT.US,D,20060828,000000,21.77,22,21.56,21.73,38128,0
+AIOT.US,D,20060829,000000,21.85,22.07,21.54,22.02,46942,0
+AIOT.US,D,20060830,000000,22.05,22.12,21.59,21.98,102108,0
+AIOT.US,D,20060831,000000,22.17,22.35,21.81,22.22,171415,0
+AIOT.US,D,20060901,000000,22.32,22.45,22.1,22.43,56811,0
+AIOT.US,D,20060905,000000,22.36,22.36,21.43,21.69,120695,0
+AIOT.US,D,20060906,000000,21.61,21.73,21.18,21.62,168217,0
+AIOT.US,D,20060907,000000,21.43,22.04,21,21.7,92321,0
+AIOT.US,D,20060908,000000,22.01,22.08,21.48,21.63,33846,0
+AIOT.US,D,20060911,000000,21.6,21.75,21.25,21.75,64374,0
+AIOT.US,D,20060912,000000,21.7,21.98,21.56,21.98,34652,0
+AIOT.US,D,20060913,000000,21.91,22.5,21.6,22.33,71486,0
+AIOT.US,D,20060914,000000,22.16,22.23,21.48,21.9,97449,0
+AIOT.US,D,20060915,000000,21.96,22.04,21.53,21.58,98578,0
+AIOT.US,D,20060918,000000,21.43,21.88,21.35,21.43,30269,0
+AIOT.US,D,20060919,000000,21.27,21.74,21.21,21.68,62518,0
+AIOT.US,D,20060920,000000,21.78,21.96,21.39,21.66,35538,0
+AIOT.US,D,20060921,000000,21.64,21.7,21.22,21.39,60333,0
+AIOT.US,D,20060922,000000,21.23,21.34,21.02,21.28,76357,0
+AIOT.US,D,20060925,000000,21.31,21.93,20.88,21.82,62370,0
+AIOT.US,D,20060926,000000,22.06,22.62,21.77,22.57,75696,0
+AIOT.US,D,20060927,000000,22.62,23.25,22.39,23.19,182571,0
+AIOT.US,D,20060928,000000,23.29,23.59,23.25,23.5,126425,0
+AIOT.US,D,20060929,000000,23.64,23.84,23.42,23.63,91610,0
+AIOT.US,D,20061002,000000,23.51,23.57,23.11,23.22,67515,0
+AIOT.US,D,20061003,000000,23.24,23.59,22.7,23.26,222242,0
+AIOT.US,D,20061004,000000,22.99,23.26,22.12,22.39,198979,0
+AIOT.US,D,20061005,000000,22.45,22.45,21.51,21.53,167067,0
+AIOT.US,D,20061006,000000,21.55,21.61,20.54,20.54,192420,0
+AIOT.US,D,20061009,000000,20.58,20.77,20.21,20.33,101355,0
+AIOT.US,D,20061010,000000,20.25,20.41,19.83,19.91,111093,0
+AIOT.US,D,20061011,000000,19.83,20.4,19.76,20.35,130264,0
+AIOT.US,D,20061012,000000,20.2,20.94,19.91,20.9,114270,0
+AIOT.US,D,20061013,000000,20.85,21.28,20.7,20.76,62543,0
+AIOT.US,D,20061016,000000,20.62,21.25,20.62,20.88,68854,0
+AIOT.US,D,20061017,000000,20.62,20.83,20.36,20.7,71147,0
+AIOT.US,D,20061018,000000,20.78,20.99,19.75,20.54,59545,0
+AIOT.US,D,20061019,000000,20.6,21.21,20.6,21.17,52653,0
+AIOT.US,D,20061020,000000,21.34,21.7,21.14,21.22,43224,0
+AIOT.US,D,20061023,000000,21.06,21.8,20.99,21.57,39455,0
+AIOT.US,D,20061024,000000,21.55,21.6,20.82,20.91,37742,0
+AIOT.US,D,20061025,000000,20.8,21.33,20.69,20.95,59739,0
+AIOT.US,D,20061026,000000,21.15,21.44,20.45,20.63,64952,0
+AIOT.US,D,20061027,000000,20.97,20.97,20.09,20.19,51832,0
+AIOT.US,D,20061030,000000,20.19,20.7,19.79,20.6,67459,0
+AIOT.US,D,20061031,000000,20.55,21.04,19.65,21.04,64679,0
+AIOT.US,D,20061101,000000,21.04,21.09,20.35,20.63,75252,0
+AIOT.US,D,20061102,000000,20.68,21.15,20.29,21.02,85848,0
+AIOT.US,D,20061103,000000,21.14,21.14,20.57,20.67,79838,0
+AIOT.US,D,20061106,000000,20.75,20.75,20.15,20.22,49292,0
+AIOT.US,D,20061107,000000,20.36,20.41,19.99,20.17,54855,0
+AIOT.US,D,20061108,000000,20.17,20.25,20.04,20.06,41766,0
+AIOT.US,D,20061109,000000,20.2,20.2,19.76,19.82,38289,0
+AIOT.US,D,20061110,000000,19.92,20.28,19.66,20.24,74786,0
+AIOT.US,D,20061113,000000,20.32,20.32,19.76,19.94,146527,0
+AIOT.US,D,20061114,000000,19.94,20.76,19.9,20.76,61989,0
+AIOT.US,D,20061115,000000,20.89,21.86,20.64,21.31,83269,0
+AIOT.US,D,20061116,000000,21.22,21.38,20.98,21.22,40280,0
+AIOT.US,D,20061117,000000,21.22,21.63,20.86,21.54,42363,0
+AIOT.US,D,20061120,000000,21.54,21.64,21.16,21.27,78610,0
+AIOT.US,D,20061121,000000,21.39,21.48,21.03,21.19,32203,0
+AIOT.US,D,20061122,000000,21.26,21.68,21.02,21.51,32665,0
+AIOT.US,D,20061124,000000,21.67,21.69,21.25,21.27,13441,0
+AIOT.US,D,20061127,000000,21.15,21.28,20.85,21.09,73376,0
+AIOT.US,D,20061128,000000,20.99,21.87,20.98,21.65,85878,0
+AIOT.US,D,20061129,000000,21.83,21.83,21.4,21.61,37709,0
+AIOT.US,D,20061130,000000,21.72,21.85,21.46,21.69,83290,0
+AIOT.US,D,20061201,000000,21.56,22,21.15,21.24,78668,0
+AIOT.US,D,20061204,000000,21.35,21.5,21,21.16,51182,0
+AIOT.US,D,20061205,000000,21.08,21.45,20.99,21.25,111125,0
+AIOT.US,D,20061206,000000,21.11,21.11,20.44,20.53,91110,0
+AIOT.US,D,20061207,000000,20.52,20.58,19.82,19.91,89232,0
+AIOT.US,D,20061208,000000,19.9,20.31,19.73,20,77125,0
+AIOT.US,D,20061211,000000,20.02,20.32,19.88,19.96,73945,0
+AIOT.US,D,20061212,000000,19.81,19.83,18.51,18.79,333672,0
+AIOT.US,D,20061213,000000,18.76,18.84,18.4,18.54,106213,0
+AIOT.US,D,20061214,000000,18.6,19.27,18.47,19.05,63770,0
+AIOT.US,D,20061215,000000,19.19,19.19,18.12,18.51,126631,0
+AIOT.US,D,20061218,000000,18.53,19.35,18,18.71,82827,0
+AIOT.US,D,20061219,000000,18.69,18.75,18.2,18.44,63584,0
+AIOT.US,D,20061220,000000,19,19.06,18.67,18.84,67297,0
+AIOT.US,D,20061221,000000,19.03,19.03,18.39,18.68,42059,0
+AIOT.US,D,20061222,000000,18.81,19.04,18.26,18.99,42643,0
+AIOT.US,D,20061226,000000,18.47,19,18.45,18.57,50180,0
+AIOT.US,D,20061227,000000,18.75,19.38,18.7,19.13,129723,0
+AIOT.US,D,20061228,000000,19.07,19.25,18.65,18.7,61302,0
+AIOT.US,D,20061229,000000,18.66,18.87,18.51,18.82,96705,0
+AIOT.US,D,20070103,000000,18.9,18.9,18.14,18.28,123414,0
+AIOT.US,D,20070104,000000,18.23,18.23,18.02,18.15,88475,0
+AIOT.US,D,20070105,000000,18.07,18.79,17.78,17.82,73942,0
+AIOT.US,D,20070108,000000,17.79,17.79,17.21,17.28,131689,0
+AIOT.US,D,20070109,000000,17.35,17.45,17.17,17.17,70293,0
+AIOT.US,D,20070110,000000,17.09,17.15,16.82,16.84,115331,0
+AIOT.US,D,20070111,000000,16.9,17.23,16.88,16.9,119250,0
+AIOT.US,D,20070112,000000,16.5,16.5,15.65,15.99,562960,0
+AIOT.US,D,20070116,000000,15.96,16.32,15.74,15.83,382517,0
+AIOT.US,D,20070117,000000,15.78,15.81,15.54,15.71,143510,0
+AIOT.US,D,20070118,000000,15.74,15.94,15.16,15.18,176018,0
+AIOT.US,D,20070119,000000,15.14,15.65,14.69,15.49,138194,0
+AIOT.US,D,20070122,000000,15.51,15.71,15.49,15.68,87847,0
+AIOT.US,D,20070123,000000,15.77,16.15,15.68,16.12,96399,0
+AIOT.US,D,20070124,000000,16.12,16.19,15.83,16.06,101162,0
+AIOT.US,D,20070125,000000,16,16.02,15.22,15.38,85033,0
+AIOT.US,D,20070126,000000,15.39,15.66,15.36,15.56,70268,0
+AIOT.US,D,20070129,000000,15.57,15.65,15.45,15.65,40223,0
+AIOT.US,D,20070130,000000,15.65,15.8,15.42,15.73,69947,0
+AIOT.US,D,20070131,000000,15.68,15.72,14.97,15.35,218639,0
+AIOT.US,D,20070201,000000,15.33,15.68,15.28,15.64,31983,0
+AIOT.US,D,20070202,000000,15.62,15.75,15.31,15.53,63729,0
+AIOT.US,D,20070205,000000,15.5,15.51,15.2,15.44,90152,0
+AIOT.US,D,20070206,000000,15.42,15.72,15.42,15.72,56159,0
+AIOT.US,D,20070207,000000,15.8,16.33,15.8,16.25,147950,0
+AIOT.US,D,20070208,000000,16.18,16.52,16.03,16.48,46608,0
+AIOT.US,D,20070209,000000,16.51,16.51,15.93,15.96,138829,0
+AIOT.US,D,20070212,000000,15.91,16.45,15.9,16.35,39225,0
+AIOT.US,D,20070213,000000,16.34,16.53,15.9,16.24,46727,0
+AIOT.US,D,20070214,000000,16.21,16.21,15.23,15.46,116073,0
+AIOT.US,D,20070215,000000,15.53,15.73,15.27,15.69,63933,0
+AIOT.US,D,20070216,000000,15.69,16.24,15.53,16.23,96782,0
+AIOT.US,D,20070220,000000,16.16,16.46,15.75,16,145143,0
+AIOT.US,D,20070221,000000,16,16.58,16,16.58,97420,0
+AIOT.US,D,20070222,000000,16.63,16.63,15.93,16.35,76186,0
+AIOT.US,D,20070223,000000,16.3,16.38,15.91,16.22,59294,0
+AIOT.US,D,20070226,000000,16.21,16.48,15.45,16.26,60661,0
+AIOT.US,D,20070227,000000,15.94,16.19,15.43,15.43,89919,0
+AIOT.US,D,20070228,000000,15.6,15.84,14.78,15.14,88384,0
+AIOT.US,D,20070301,000000,14.8,15.37,14.4,14.8,142173,0
+AIOT.US,D,20070302,000000,14.63,15.42,14.22,14.52,212168,0
+AIOT.US,D,20070305,000000,14.41,15,13.77,13.85,257266,0
+AIOT.US,D,20070306,000000,13.94,14.2,13.75,13.9,130025,0
+AIOT.US,D,20070307,000000,13.86,14.09,13.33,13.45,196204,0
+AIOT.US,D,20070308,000000,13.53,13.63,13.05,13.27,241837,0
+AIOT.US,D,20070309,000000,13.29,13.34,12.93,13.05,226448,0
+AIOT.US,D,20070312,000000,13.06,13.14,12.76,12.82,165408,0
+AIOT.US,D,20070313,000000,12.9,12.9,12.11,12.25,321841,0
+AIOT.US,D,20070314,000000,12.22,12.36,11.99,12.13,156649,0
+AIOT.US,D,20070315,000000,12.15,12.22,11.9,12,103718,0
+AIOT.US,D,20070316,000000,11.99,12.18,11.97,12.03,104043,0
+AIOT.US,D,20070319,000000,12.02,12.16,11.98,12.04,64414,0
+AIOT.US,D,20070320,000000,12.05,12.12,11.9,12.08,97559,0
+AIOT.US,D,20070321,000000,12.1,12.57,12.05,12.53,132459,0
+AIOT.US,D,20070322,000000,12.54,12.81,12.53,12.62,125038,0
+AIOT.US,D,20070323,000000,12.58,12.84,12.58,12.69,91148,0
+AIOT.US,D,20070326,000000,12.74,12.93,12.7,12.75,64915,0
+AIOT.US,D,20070327,000000,12.7,12.77,12.5,12.6,49426,0
+AIOT.US,D,20070328,000000,12.59,12.67,12.3,12.49,85194,0
+AIOT.US,D,20070329,000000,12.5,12.74,12.1,12.31,152141,0
+AIOT.US,D,20070330,000000,12.31,12.35,11.82,12.03,219277,0
+AIOT.US,D,20070402,000000,12,12,11.22,11.61,147712,0
+AIOT.US,D,20070403,000000,11.5,11.84,11.13,11.69,194196,0
+AIOT.US,D,20070404,000000,11.8,11.8,11.37,11.57,48086,0
+AIOT.US,D,20070405,000000,11.54,11.69,11.46,11.59,58175,0
+AIOT.US,D,20070409,000000,11.79,12.22,11.61,11.81,90431,0
+AIOT.US,D,20070410,000000,11.85,11.88,11.61,11.75,57614,0
+AIOT.US,D,20070411,000000,11.78,11.87,11.57,11.78,56433,0
+AIOT.US,D,20070412,000000,11.72,12.32,11.62,12.32,82676,0
+AIOT.US,D,20070413,000000,12.3,13.72,12.16,13.5,217141,0
+AIOT.US,D,20070416,000000,13.49,13.5,12.76,13.03,151290,0
+AIOT.US,D,20070417,000000,13.1,13.1,12.54,12.68,71885,0
+AIOT.US,D,20070418,000000,12.66,12.7,12.35,12.4,47034,0
+AIOT.US,D,20070419,000000,12.35,12.36,11.98,12.11,106686,0
+AIOT.US,D,20070420,000000,12.38,12.38,12.1,12.38,93460,0
+AIOT.US,D,20070423,000000,12.35,12.48,12.05,12.43,69305,0
+AIOT.US,D,20070424,000000,12.48,12.95,12.48,12.8,77512,0
+AIOT.US,D,20070425,000000,12.84,12.84,12.6,12.71,79258,0
+AIOT.US,D,20070426,000000,12.68,12.8,12.25,12.78,66878,0
+AIOT.US,D,20070427,000000,12.76,12.8,12.28,12.46,70799,0
+AIOT.US,D,20070430,000000,12.45,12.75,12.26,12.5,72611,0
+AIOT.US,D,20070501,000000,12.49,12.49,11.98,11.99,63121,0
+AIOT.US,D,20070502,000000,12.1,12.51,11.98,12.28,70081,0
+AIOT.US,D,20070503,000000,12.71,12.71,11.99,12.39,164609,0
+AIOT.US,D,20070504,000000,12.75,13.95,12.2,13.6,227654,0
+AIOT.US,D,20070507,000000,13.7,14.52,13.56,14.36,158241,0
+AIOT.US,D,20070508,000000,14.44,14.54,14,14.31,117506,0
+AIOT.US,D,20070509,000000,14.31,14.85,14.13,14.41,143711,0
+AIOT.US,D,20070510,000000,14.4,14.67,13.62,13.82,85401,0
+AIOT.US,D,20070511,000000,13.24,14.05,13.24,13.85,67455,0
+AIOT.US,D,20070514,000000,13.88,14.21,13.32,13.62,65142,0
+AIOT.US,D,20070515,000000,13.57,13.81,13.33,13.39,53900,0
+AIOT.US,D,20070516,000000,13.42,13.49,13.1,13.24,50574,0
+AIOT.US,D,20070517,000000,13.2,13.49,13.1,13.36,59283,0
+AIOT.US,D,20070518,000000,13.42,13.47,13.07,13.41,38870,0
+AIOT.US,D,20070521,000000,13.44,13.78,13.34,13.78,37741,0
+AIOT.US,D,20070522,000000,13.7,13.78,13.36,13.77,46208,0
+AIOT.US,D,20070523,000000,13.78,13.84,13.46,13.6,40894,0
+AIOT.US,D,20070524,000000,13.58,13.67,12.88,13.06,109345,0
+AIOT.US,D,20070525,000000,13.09,13.11,12.94,12.96,142858,0
+AIOT.US,D,20070529,000000,12.98,13.24,12.92,13.18,69125,0
+AIOT.US,D,20070530,000000,13.06,13.44,13.06,13.41,40084,0
+AIOT.US,D,20070531,000000,13.39,13.85,13.22,13.54,72771,0
+AIOT.US,D,20070601,000000,13.57,13.95,13.49,13.75,38895,0
+AIOT.US,D,20070604,000000,13.65,13.79,13.41,13.65,99144,0
+AIOT.US,D,20070605,000000,13.56,13.79,13.38,13.65,251590,0
+AIOT.US,D,20070606,000000,13.6,13.69,13.42,13.67,37216,0
+AIOT.US,D,20070607,000000,13.57,13.86,13.5,13.74,40168,0
+AIOT.US,D,20070608,000000,13.89,14.37,13.81,14.15,180714,0
+AIOT.US,D,20070611,000000,14.21,14.22,13.91,14.12,51456,0
+AIOT.US,D,20070612,000000,14.01,14.22,13.94,14.05,82635,0
+AIOT.US,D,20070613,000000,14.11,14.21,13.69,13.99,35570,0
+AIOT.US,D,20070614,000000,14.03,14.07,13.68,14.07,68202,0
+AIOT.US,D,20070615,000000,14.29,14.29,13.94,14.11,62577,0
+AIOT.US,D,20070618,000000,14.11,14.15,13.62,13.84,31784,0
+AIOT.US,D,20070619,000000,13.75,14.27,13.63,14.23,90121,0
+AIOT.US,D,20070620,000000,14.3,14.32,13.95,13.99,67707,0
+AIOT.US,D,20070621,000000,13.89,14.1,13.75,14.1,30854,0
+AIOT.US,D,20070622,000000,14.14,14.45,13.77,14.45,1239342,0
+AIOT.US,D,20070625,000000,14.45,14.5,14.2,14.37,74256,0
+AIOT.US,D,20070626,000000,14.39,14.47,14.07,14.27,108265,0
+AIOT.US,D,20070627,000000,14.12,14.12,13.36,14.03,168111,0
+AIOT.US,D,20070628,000000,13.83,13.83,12.82,12.89,365422,0
+AIOT.US,D,20070629,000000,12.9,13.33,12.57,12.87,83699,0
+AIOT.US,D,20070702,000000,12.8,13.09,12.72,12.86,38793,0
+AIOT.US,D,20070703,000000,12.9,13.09,12.82,12.82,30168,0
+AIOT.US,D,20070705,000000,12.8,12.9,12.8,12.88,16854,0
+AIOT.US,D,20070706,000000,12.92,13,12.82,12.93,47834,0
+AIOT.US,D,20070709,000000,12.95,13.09,12.49,12.5,199434,0
+AIOT.US,D,20070710,000000,12.48,12.65,12,12.25,100635,0
+AIOT.US,D,20070711,000000,12.3,12.67,12.22,12.62,57289,0
+AIOT.US,D,20070712,000000,12.5,12.73,11.77,11.98,193153,0
+AIOT.US,D,20070713,000000,11.9,12.25,11.9,12.09,102928,0
+AIOT.US,D,20070716,000000,11.61,11.96,11.51,11.75,211421,0
+AIOT.US,D,20070717,000000,11.65,11.93,11.65,11.9,123901,0
+AIOT.US,D,20070718,000000,11.88,11.92,11.61,11.81,79843,0
+AIOT.US,D,20070719,000000,11.85,11.9,11.45,11.52,67436,0
+AIOT.US,D,20070720,000000,11.4,11.47,11.13,11.18,67072,0
+AIOT.US,D,20070723,000000,11.25,11.55,11.25,11.46,67659,0
+AIOT.US,D,20070724,000000,11.3,11.69,10.57,10.78,116215,0
+AIOT.US,D,20070725,000000,10.82,10.82,10.5,10.65,68815,0
+AIOT.US,D,20070726,000000,10.49,10.95,10.19,10.86,88654,0
+AIOT.US,D,20070727,000000,10.8,10.99,10.54,10.95,50066,0
+AIOT.US,D,20070730,000000,10.91,10.91,10.44,10.55,35976,0
+AIOT.US,D,20070731,000000,10.67,11.27,10.3,10.54,80906,0
+AIOT.US,D,20070801,000000,10.36,10.45,10.03,10.25,100092,0
+AIOT.US,D,20070802,000000,10.21,10.48,9.75,10.21,121529,0
+AIOT.US,D,20070803,000000,9.85,10.3,9.74,10.05,208845,0
+AIOT.US,D,20070806,000000,10.01,10.01,9.01,9.45,286959,0
+AIOT.US,D,20070807,000000,9.37,9.85,8.96,9.7,322581,0
+AIOT.US,D,20070808,000000,9.67,12.01,9.56,11.63,559879,0
+AIOT.US,D,20070809,000000,11.55,12.37,11.55,12.03,354072,0
+AIOT.US,D,20070810,000000,11.92,12.05,10.78,10.88,154914,0
+AIOT.US,D,20070813,000000,10.94,10.94,9.95,10.43,208475,0
+AIOT.US,D,20070814,000000,10.4,10.4,9.67,9.9,239125,0
+AIOT.US,D,20070815,000000,9.86,10,9.44,9.78,83460,0
+AIOT.US,D,20070816,000000,9.58,10,9.2,9.82,115079,0
+AIOT.US,D,20070817,000000,9.97,10.18,9.87,9.97,59150,0
+AIOT.US,D,20070820,000000,10,10.5,9.85,10,49406,0
+AIOT.US,D,20070821,000000,10.08,10.1,9.85,10,65629,0
+AIOT.US,D,20070822,000000,10,10.6,9.85,10.44,103867,0
+AIOT.US,D,20070823,000000,10.45,10.78,10.02,10.39,66986,0
+AIOT.US,D,20070824,000000,10.37,10.37,10.1,10.16,27910,0
+AIOT.US,D,20070827,000000,10.16,12.21,10.16,11.89,586991,0
+AIOT.US,D,20070828,000000,12.36,12.7,11.75,11.81,475811,0
+AIOT.US,D,20070829,000000,12.04,12.04,11.31,11.61,190576,0
+AIOT.US,D,20070830,000000,11.54,12.03,11.37,11.72,134353,0
+AIOT.US,D,20070831,000000,11.99,12.07,11.71,11.71,62941,0
+AIOT.US,D,20070904,000000,11.72,11.92,11.32,11.47,93977,0
+AIOT.US,D,20070905,000000,11.41,12.2,11.21,11.79,122898,0
+AIOT.US,D,20070906,000000,11.79,12.2,11.79,11.86,45991,0
+AIOT.US,D,20070907,000000,11.81,12.04,11.45,11.79,58548,0
+AIOT.US,D,20070910,000000,11.82,11.92,11.46,11.53,86422,0
+AIOT.US,D,20070911,000000,11.64,11.81,11.36,11.63,62876,0
+AIOT.US,D,20070912,000000,11.55,12,11.55,11.69,39011,0
+AIOT.US,D,20070913,000000,11.73,11.99,11.6,11.8,75397,0
+AIOT.US,D,20070914,000000,11.72,12.13,11.59,12.06,53345,0
+AIOT.US,D,20070917,000000,12.14,12.44,12.04,12.2,36930,0
+AIOT.US,D,20070918,000000,12.25,12.25,11.94,12.14,39902,0
+AIOT.US,D,20070919,000000,12.24,12.39,12.08,12.1,51035,0
+AIOT.US,D,20070920,000000,12.01,12.14,11.76,11.78,45135,0
+AIOT.US,D,20070921,000000,11.77,12.13,11.73,12.13,37037,0
+AIOT.US,D,20070924,000000,12.19,12.36,12.02,12.24,14515,0
+AIOT.US,D,20070925,000000,12.1,12.34,12.1,12.33,26842,0
+AIOT.US,D,20070926,000000,12.31,12.48,12.05,12.25,33059,0
+AIOT.US,D,20070927,000000,12.21,12.58,12.21,12.23,28520,0
+AIOT.US,D,20070928,000000,12.17,12.5,12.12,12.24,75001,0
+AIOT.US,D,20071001,000000,12.19,12.37,12.06,12.24,30130,0
+AIOT.US,D,20071002,000000,12.19,12.32,11.92,12,46374,0
+AIOT.US,D,20071003,000000,11.95,12.47,11.89,12.47,39094,0
+AIOT.US,D,20071004,000000,12.29,12.84,12.29,12.83,36503,0
+AIOT.US,D,20071005,000000,12.85,13.67,12.83,13.29,89154,0
+AIOT.US,D,20071008,000000,13.22,14.03,13.09,13.59,58687,0
+AIOT.US,D,20071009,000000,13.55,13.55,13.06,13.15,40962,0
+AIOT.US,D,20071010,000000,13.14,13.19,12.89,13.11,25742,0
+AIOT.US,D,20071011,000000,13.12,13.24,12.9,13.06,35479,0
+AIOT.US,D,20071012,000000,13.08,13.43,13.01,13.07,29364,0
+AIOT.US,D,20071015,000000,13.14,13.29,12.95,13.15,33230,0
+AIOT.US,D,20071016,000000,13.07,13.23,12.86,12.98,15846,0
+AIOT.US,D,20071017,000000,13,13.1,12.75,12.99,23240,0
+AIOT.US,D,20071018,000000,12.98,13.05,12.85,13,27644,0
+AIOT.US,D,20071019,000000,12.96,13.29,12.68,12.85,34198,0
+AIOT.US,D,20071022,000000,12.73,12.77,12.38,12.48,68599,0
+AIOT.US,D,20071023,000000,12.48,12.53,12.41,12.52,46020,0
+AIOT.US,D,20071024,000000,12.55,12.55,12.1,12.27,73361,0
+AIOT.US,D,20071025,000000,12.23,12.32,12.08,12.17,72286,0
+AIOT.US,D,20071026,000000,12.28,12.55,12.11,12.28,26699,0
+AIOT.US,D,20071029,000000,12.25,12.5,12.25,12.4,78318,0
+AIOT.US,D,20071030,000000,12.25,12.5,12.25,12.5,43932,0
+AIOT.US,D,20071031,000000,12.47,12.48,12.26,12.42,35420,0
+AIOT.US,D,20071101,000000,12.31,13.13,12.09,13.13,141948,0
+AIOT.US,D,20071102,000000,13.43,14.12,13.16,13.7,250899,0
+AIOT.US,D,20071105,000000,13.73,14.66,12.8,14.02,188799,0
+AIOT.US,D,20071106,000000,14.12,14.65,13.16,13.25,143423,0
+AIOT.US,D,20071107,000000,13.23,13.9,13.23,13.45,103418,0
+AIOT.US,D,20071108,000000,13.44,13.64,13.01,13.06,49270,0
+AIOT.US,D,20071109,000000,13.03,13.57,12.96,13.49,37079,0
+AIOT.US,D,20071112,000000,14.35,14.75,13.11,13.13,139101,0
+AIOT.US,D,20071113,000000,13.26,14,13.26,13.79,126597,0
+AIOT.US,D,20071114,000000,13.79,14.11,13.55,13.62,78471,0
+AIOT.US,D,20071115,000000,13.66,14.25,13.66,14.05,54042,0
+AIOT.US,D,20071116,000000,14.1,14.35,13.73,13.84,41436,0
+AIOT.US,D,20071119,000000,13.84,13.84,13.13,13.16,32829,0
+AIOT.US,D,20071120,000000,13.23,13.88,12.77,13.52,78631,0
+AIOT.US,D,20071121,000000,13.42,13.42,12.39,12.39,59413,0
+AIOT.US,D,20071123,000000,12.5,12.82,12.21,12.8,22643,0
+AIOT.US,D,20071126,000000,12.82,12.84,12.02,12.12,28990,0
+AIOT.US,D,20071127,000000,12.09,13.09,12.09,13.03,63617,0
+AIOT.US,D,20071128,000000,13.14,13.43,12.56,12.61,48416,0
+AIOT.US,D,20071129,000000,12.65,13.23,12.65,13.05,30727,0
+AIOT.US,D,20071130,000000,13.17,13.48,12.97,13.14,45153,0
+AIOT.US,D,20071203,000000,13.01,13.1,12.8,12.8,35701,0
+AIOT.US,D,20071204,000000,12.89,13.73,12.25,13.73,47735,0
+AIOT.US,D,20071205,000000,14,14.25,13.91,13.91,44554,0
+AIOT.US,D,20071206,000000,13.96,14.5,13.91,14.5,37676,0
+AIOT.US,D,20071207,000000,14.45,14.45,14.1,14.28,10190,0
+AIOT.US,D,20071210,000000,14.37,14.37,13.91,14.26,16521,0
+AIOT.US,D,20071211,000000,14.35,14.39,14,14.15,31805,0
+AIOT.US,D,20071212,000000,14.43,14.61,13.59,13.71,25889,0
+AIOT.US,D,20071213,000000,13.71,13.75,12.51,12.58,59753,0
+AIOT.US,D,20071214,000000,12.57,13.1,12.24,12.58,44711,0
+AIOT.US,D,20071217,000000,12.64,13.01,12.64,12.94,9753,0
+AIOT.US,D,20071218,000000,12.95,13.06,12.44,12.74,24047,0
+AIOT.US,D,20071219,000000,12.8,13.09,12.8,13,14411,0
+AIOT.US,D,20071220,000000,13.1,13.18,12.88,13.13,26799,0
+AIOT.US,D,20071221,000000,13.11,13.23,12.58,12.9,52713,0
+AIOT.US,D,20071224,000000,13,13.25,13,13.21,16083,0
+AIOT.US,D,20071226,000000,13.06,13.19,12.99,13.07,27361,0
+AIOT.US,D,20071227,000000,12.93,13.07,12.8,12.82,20899,0
+AIOT.US,D,20071228,000000,13,13.25,12.75,13.13,46204,0
+AIOT.US,D,20071231,000000,13.2,13.24,12.4,12.46,73406,0
+AIOT.US,D,20080102,000000,12.41,12.94,12.41,12.43,57915,0
+AIOT.US,D,20080103,000000,12.34,12.39,12.15,12.2,40278,0
+AIOT.US,D,20080104,000000,12.03,12.11,11.8,11.85,28675,0
+AIOT.US,D,20080107,000000,12.09,12.09,11.31,11.6,34785,0
+AIOT.US,D,20080108,000000,11.56,11.6,10.74,10.8,69249,0
+AIOT.US,D,20080109,000000,10.84,10.91,10.34,10.62,43612,0
+AIOT.US,D,20080110,000000,10.72,10.72,10.36,10.39,37322,0
+AIOT.US,D,20080111,000000,10.4,10.4,10.05,10.23,44116,0
+AIOT.US,D,20080114,000000,10.47,10.47,10.11,10.23,40386,0
+AIOT.US,D,20080115,000000,10.21,10.21,9.83,9.9,30055,0
+AIOT.US,D,20080116,000000,9.85,10.03,9.85,9.95,192369,0
+AIOT.US,D,20080117,000000,9.95,10.03,9.57,9.75,36042,0
+AIOT.US,D,20080118,000000,9.91,10.18,8.78,9.29,70644,0
+AIOT.US,D,20080122,000000,8.71,9.29,8.34,9.04,65278,0
+AIOT.US,D,20080123,000000,8.8,9.05,8.46,9.05,56315,0
+AIOT.US,D,20080124,000000,8.92,9.03,8.62,8.7,68229,0
+AIOT.US,D,20080125,000000,8.99,9.26,8.84,8.84,29999,0
+AIOT.US,D,20080128,000000,8.92,9.55,8.76,8.78,20674,0
+AIOT.US,D,20080129,000000,9.07,9.1,8.8,9.01,12763,0
+AIOT.US,D,20080130,000000,9.12,9.29,8.9,8.97,29474,0
+AIOT.US,D,20080131,000000,8.95,9,8.76,8.99,18987,0
+AIOT.US,D,20080201,000000,8.96,9.02,8.63,9,38164,0
+AIOT.US,D,20080204,000000,8.86,8.94,8.66,8.74,27697,0
+AIOT.US,D,20080205,000000,8.67,8.89,8.43,8.56,117810,0
+AIOT.US,D,20080206,000000,8.52,8.53,8.16,8.21,59746,0
+AIOT.US,D,20080207,000000,8.05,8.09,7.75,8.03,50000,0
+AIOT.US,D,20080208,000000,8,8,7.8,7.8,42796,0
+AIOT.US,D,20080211,000000,7.75,7.81,7.53,7.62,42598,0
+AIOT.US,D,20080212,000000,7.55,7.7,7.43,7.43,52994,0
+AIOT.US,D,20080213,000000,7.58,7.65,7.42,7.53,47847,0
+AIOT.US,D,20080214,000000,7.46,7.61,7.45,7.47,27464,0
+AIOT.US,D,20080215,000000,7.46,7.55,7.3,7.53,20650,0
+AIOT.US,D,20080219,000000,7.62,7.62,7.28,7.29,70630,0
+AIOT.US,D,20080220,000000,7.28,7.49,7.18,7.32,65645,0
+AIOT.US,D,20080221,000000,7.35,7.35,7.03,7.04,55292,0
+AIOT.US,D,20080222,000000,7.2,7.31,6.99,7,33592,0
+AIOT.US,D,20080225,000000,7.11,7.14,7,7.05,42668,0
+AIOT.US,D,20080226,000000,6.98,7.04,6.89,6.97,47249,0
+AIOT.US,D,20080227,000000,6.94,7.46,6.88,7.41,52447,0
+AIOT.US,D,20080228,000000,7.41,7.41,7.02,7.12,59282,0
+AIOT.US,D,20080229,000000,7.01,7.14,6.92,7.14,64553,0
+AIOT.US,D,20080303,000000,7.13,7.2,7,7.19,29003,0
+AIOT.US,D,20080304,000000,7.06,7.25,6.98,7.02,43985,0
+AIOT.US,D,20080305,000000,6.19,6.29,5.94,6.06,620430,0
+AIOT.US,D,20080306,000000,6.1,6.17,5.94,5.97,133231,0
+AIOT.US,D,20080307,000000,5.99,6.09,5.94,5.96,109503,0
+AIOT.US,D,20080310,000000,5.99,6.15,5.96,6.04,145600,0
+AIOT.US,D,20080311,000000,6.25,6.31,6,6.02,95212,0
+AIOT.US,D,20080312,000000,6.12,6.41,6.03,6.25,147534,0
+AIOT.US,D,20080313,000000,6.44,6.54,6.11,6.44,132173,0
+AIOT.US,D,20080314,000000,6.42,6.49,6.2,6.2,56871,0
+AIOT.US,D,20080317,000000,6.1,6.65,6.1,6.64,51191,0
+AIOT.US,D,20080318,000000,6.54,6.84,6.43,6.58,40613,0
+AIOT.US,D,20080319,000000,6,6.88,6,6.82,29155,0
+AIOT.US,D,20080320,000000,6.82,6.89,6.68,6.8,53382,0
+AIOT.US,D,20080324,000000,6.81,7.23,6.7,6.8,47776,0
+AIOT.US,D,20080325,000000,6.77,7.05,6.5,6.92,62869,0
+AIOT.US,D,20080326,000000,6.85,7.05,6.85,7.03,25953,0
+AIOT.US,D,20080327,000000,7.06,7.26,6.88,7.17,27203,0
+AIOT.US,D,20080328,000000,7.25,7.46,7.25,7.32,16637,0
+AIOT.US,D,20080331,000000,7.29,7.7,7.09,7.51,24901,0
+AIOT.US,D,20080401,000000,7.54,7.54,7.45,7.48,57527,0
+AIOT.US,D,20080402,000000,7.5,7.55,7.43,7.43,87193,0
+AIOT.US,D,20080403,000000,7.49,7.51,7.39,7.48,104855,0
+AIOT.US,D,20080404,000000,7.53,7.71,7.44,7.7,56002,0
+AIOT.US,D,20080407,000000,7.68,7.68,7.55,7.56,38941,0
+AIOT.US,D,20080408,000000,7.59,7.6,7.55,7.55,24995,0
+AIOT.US,D,20080409,000000,7.52,7.59,7.37,7.46,39101,0
+AIOT.US,D,20080410,000000,7.43,7.6,7.43,7.55,30791,0
+AIOT.US,D,20080411,000000,7.55,7.63,7.45,7.48,52477,0
+AIOT.US,D,20080414,000000,7.56,8.29,7.54,7.76,46197,0
+AIOT.US,D,20080415,000000,7.77,8.3,7.77,8.16,44060,0
+AIOT.US,D,20080416,000000,8.23,8.32,8.04,8.29,27800,0
+AIOT.US,D,20080417,000000,8.17,8.95,8.17,8.95,41134,0
+AIOT.US,D,20080418,000000,8.95,9.46,8.88,9.24,43349,0
+AIOT.US,D,20080421,000000,9.24,9.32,8.93,9.26,35811,0
+AIOT.US,D,20080422,000000,9.37,9.6,9.02,9.04,41806,0
+AIOT.US,D,20080423,000000,9.1,9.1,9,9,24033,0
+AIOT.US,D,20080424,000000,8.88,9.05,8.81,8.98,47254,0
+AIOT.US,D,20080425,000000,8.94,9.3,8.91,9.29,17209,0
+AIOT.US,D,20080428,000000,9.33,9.33,8.96,9,30829,0
+AIOT.US,D,20080429,000000,8.99,8.99,8.85,8.9,27146,0
+AIOT.US,D,20080430,000000,8.88,8.88,8.41,8.5,35941,0
+AIOT.US,D,20080501,000000,8.59,8.61,8.36,8.4,31634,0
+AIOT.US,D,20080502,000000,8.4,8.4,8.27,8.31,15502,0
+AIOT.US,D,20080505,000000,8.28,8.28,7.71,7.74,37981,0
+AIOT.US,D,20080506,000000,7.63,7.74,7.46,7.5,66338,0
+AIOT.US,D,20080507,000000,7.57,7.57,6.8,7.07,128184,0
+AIOT.US,D,20080508,000000,7.39,7.64,7.25,7.3,101889,0
+AIOT.US,D,20080509,000000,7.3,7.44,6.8,6.99,65220,0
+AIOT.US,D,20080512,000000,7.03,7.36,6.95,6.98,46030,0
+AIOT.US,D,20080513,000000,6.96,7.06,6.76,7.06,71197,0
+AIOT.US,D,20080514,000000,7,7.26,6.88,7.16,94158,0
+AIOT.US,D,20080515,000000,7.19,7.59,7.17,7.53,89556,0
+AIOT.US,D,20080516,000000,7.56,7.61,7.44,7.61,22176,0
+AIOT.US,D,20080519,000000,7.55,7.95,7.47,7.94,88242,0
+AIOT.US,D,20080520,000000,7.67,8,7.48,7.99,21629,0
+AIOT.US,D,20080521,000000,7.94,7.99,7.45,7.61,93410,0
+AIOT.US,D,20080522,000000,7.53,7.6,7.45,7.48,18373,0
+AIOT.US,D,20080523,000000,7.51,7.63,7.51,7.61,26703,0
+AIOT.US,D,20080527,000000,7.68,7.68,7.48,7.6,53804,0
+AIOT.US,D,20080528,000000,7.54,7.62,7.12,7.19,53122,0
+AIOT.US,D,20080529,000000,7.17,7.44,7.17,7.3,19137,0
+AIOT.US,D,20080530,000000,7.24,7.43,7.19,7.36,47274,0
+AIOT.US,D,20080602,000000,7.32,7.39,7.16,7.3,12519,0
+AIOT.US,D,20080603,000000,7.3,7.44,7.22,7.42,9658,0
+AIOT.US,D,20080604,000000,7.47,7.55,7.38,7.46,16727,0
+AIOT.US,D,20080605,000000,7.4,7.4,7.22,7.4,33173,0
+AIOT.US,D,20080606,000000,7.31,7.37,7.1,7.1,16858,0
+AIOT.US,D,20080609,000000,7.16,7.2,7.01,7.01,47451,0
+AIOT.US,D,20080610,000000,7,7.04,6.88,6.99,7373,0
+AIOT.US,D,20080611,000000,6.94,6.94,6.7,6.74,11852,0
+AIOT.US,D,20080612,000000,6.77,6.91,6.73,6.79,28766,0
+AIOT.US,D,20080613,000000,6.83,6.92,6.63,6.64,24689,0
+AIOT.US,D,20080616,000000,6.69,6.74,6.64,6.66,7881,0
+AIOT.US,D,20080617,000000,6.64,6.89,6.33,6.42,34671,0
+AIOT.US,D,20080618,000000,6.48,6.7,6.48,6.61,20581,0
+AIOT.US,D,20080619,000000,6.54,6.89,6.49,6.85,29317,0
+AIOT.US,D,20080620,000000,6.75,6.75,6.43,6.67,27214,0
+AIOT.US,D,20080623,000000,6.75,6.95,6.66,6.71,50570,0
+AIOT.US,D,20080624,000000,6.78,6.96,6.55,6.61,30066,0
+AIOT.US,D,20080625,000000,6.59,6.75,6.48,6.52,21848,0
+AIOT.US,D,20080626,000000,6.58,6.59,6.36,6.37,12735,0
+AIOT.US,D,20080627,000000,6.22,6.54,6.22,6.41,13186,0
+AIOT.US,D,20080630,000000,6.49,6.58,6.27,6.44,25509,0
+AIOT.US,D,20080701,000000,6.25,6.27,5.9,5.95,36341,0
+AIOT.US,D,20080702,000000,6.16,6.16,5.5,5.81,45845,0
+AIOT.US,D,20080703,000000,5.9,6.2,5.85,6.11,19212,0
+AIOT.US,D,20080707,000000,6.23,6.37,6.05,6.29,36642,0
+AIOT.US,D,20080708,000000,6.18,6.52,6.16,6.52,19498,0
+AIOT.US,D,20080709,000000,6.5,6.6,6.5,6.55,7801,0
+AIOT.US,D,20080710,000000,6.51,6.6,6.5,6.6,20215,0
+AIOT.US,D,20080711,000000,6.52,6.65,6.1,6.6,28850,0
+AIOT.US,D,20080714,000000,6.77,6.78,6.47,6.5,15380,0
+AIOT.US,D,20080715,000000,6.41,6.78,6.41,6.5,29662,0
+AIOT.US,D,20080716,000000,6.43,6.78,6.32,6.63,26702,0
+AIOT.US,D,20080717,000000,6.71,7.11,6.69,7.11,55121,0
+AIOT.US,D,20080718,000000,7.1,7.33,7,7.33,29661,0
+AIOT.US,D,20080721,000000,7.29,7.4,7.25,7.3,38616,0
+AIOT.US,D,20080722,000000,7.17,7.35,7.17,7.24,12456,0
+AIOT.US,D,20080723,000000,7.32,7.35,7.14,7.34,20601,0
+AIOT.US,D,20080724,000000,7.06,7.23,7.06,7.13,17502,0
+AIOT.US,D,20080725,000000,7.01,7.2,7.01,7.2,21494,0
+AIOT.US,D,20080728,000000,7.09,7.2,7.09,7.19,11915,0
+AIOT.US,D,20080729,000000,7.09,7.33,7.05,7.19,7527,0
+AIOT.US,D,20080730,000000,7.14,7.2,6.97,7.13,9439,0
+AIOT.US,D,20080731,000000,7.08,7.28,6.69,6.88,21254,0
+AIOT.US,D,20080801,000000,6.23,6.55,6.12,6.48,117457,0
+AIOT.US,D,20080804,000000,6.48,6.98,6.44,6.82,10973,0
+AIOT.US,D,20080805,000000,6.7,6.79,6.63,6.69,18900,0
+AIOT.US,D,20080806,000000,6.79,7.19,6.64,6.78,35881,0
+AIOT.US,D,20080807,000000,6.7,6.76,6.45,6.64,14219,0
+AIOT.US,D,20080808,000000,6.64,6.86,6.55,6.77,12349,0
+AIOT.US,D,20080811,000000,6.78,7.5,6.71,7.5,38747,0
+AIOT.US,D,20080812,000000,7.5,7.55,7.28,7.55,16581,0
+AIOT.US,D,20080813,000000,7.55,7.66,7.45,7.59,14483,0
+AIOT.US,D,20080814,000000,7.46,7.62,7.46,7.62,4957,0
+AIOT.US,D,20080815,000000,7.66,7.98,7.62,7.95,40693,0
+AIOT.US,D,20080818,000000,7.99,8.34,7.95,8.27,20722,0
+AIOT.US,D,20080819,000000,8.36,8.45,8.36,8.43,13550,0
+AIOT.US,D,20080820,000000,8.37,8.48,8.23,8.42,5823,0
+AIOT.US,D,20080821,000000,8.26,8.42,8.26,8.33,7525,0
+AIOT.US,D,20080822,000000,8.29,8.48,8.29,8.4,8593,0
+AIOT.US,D,20080825,000000,8.24,8.44,8.24,8.44,8151,0
+AIOT.US,D,20080826,000000,8.74,8.98,8.48,8.58,39092,0
+AIOT.US,D,20080827,000000,8.5,8.63,8.17,8.55,10277,0
+AIOT.US,D,20080828,000000,8.74,8.75,8.7,8.75,5700,0
+AIOT.US,D,20080829,000000,8.7,9,8.53,8.99,14905,0
+AIOT.US,D,20080902,000000,9.08,9.31,8.75,9.05,22186,0
+AIOT.US,D,20080903,000000,8.87,9.13,8.87,8.96,9041,0
+AIOT.US,D,20080904,000000,8.83,9.08,8.8,8.96,22821,0
+AIOT.US,D,20080905,000000,8.75,9,8.64,8.91,15394,0
+AIOT.US,D,20080908,000000,9.01,9.12,8.91,9.01,5731,0
+AIOT.US,D,20080909,000000,9.09,9.09,8.44,9,19820,0
+AIOT.US,D,20080910,000000,8.91,8.99,8.83,8.94,9016,0
+AIOT.US,D,20080911,000000,8.78,9,8.67,9,11568,0
+AIOT.US,D,20080912,000000,9.07,9.1,8.42,8.77,34929,0
+AIOT.US,D,20080915,000000,8.75,9,8.35,8.88,16208,0
+AIOT.US,D,20080916,000000,8.8,8.98,8.77,8.96,12786,0
+AIOT.US,D,20080917,000000,8.41,9.03,8.41,8.8,10156,0
+AIOT.US,D,20080918,000000,8.71,9.1,8.38,9,27671,0
+AIOT.US,D,20080919,000000,9.1,9.1,8.66,9.1,21517,0
+AIOT.US,D,20080922,000000,9.05,9.07,8.65,9.07,16251,0
+AIOT.US,D,20080923,000000,8.89,9.05,8.33,8.88,25751,0
+AIOT.US,D,20080924,000000,8.44,8.95,8.36,8.6,22245,0
+AIOT.US,D,20080925,000000,8.41,8.88,8.16,8.74,50779,0
+AIOT.US,D,20080926,000000,8.79,8.99,8.38,8.98,13741,0
+AIOT.US,D,20080929,000000,8.68,9.02,8.3,8.88,22342,0
+AIOT.US,D,20080930,000000,8.77,8.92,8.61,8.85,33479,0
+AIOT.US,D,20081001,000000,8.75,8.75,8.25,8.45,27819,0
+AIOT.US,D,20081002,000000,8.25,8.54,7.95,8.01,21865,0
+AIOT.US,D,20081003,000000,7.91,7.99,7.12,7.43,37943,0
+AIOT.US,D,20081006,000000,7.17,7.29,5.64,6.12,48671,0
+AIOT.US,D,20081007,000000,6.02,6.22,5.95,5.95,46351,0
+AIOT.US,D,20081008,000000,5.65,6.1,5.5,5.79,48476,0
+AIOT.US,D,20081009,000000,6.29,6.29,5,5.66,28088,0
+AIOT.US,D,20081010,000000,5.48,5.65,5,5.45,34886,0
+AIOT.US,D,20081013,000000,5.35,5.78,4.92,5.51,51122,0
+AIOT.US,D,20081014,000000,5.5,5.5,5.17,5.26,49557,0
+AIOT.US,D,20081015,000000,5.49,5.49,5,5.26,22500,0
+AIOT.US,D,20081016,000000,5.72,5.73,4.92,5.41,57473,0
+AIOT.US,D,20081017,000000,5.75,5.83,5.49,5.62,13823,0
+AIOT.US,D,20081020,000000,5.68,6.08,5.68,6.04,12303,0
+AIOT.US,D,20081021,000000,6.07,6.28,5.74,5.79,16248,0
+AIOT.US,D,20081022,000000,5.55,6.14,5.55,6.14,9179,0
+AIOT.US,D,20081023,000000,6.1,6.1,5.83,6.03,20217,0
+AIOT.US,D,20081024,000000,6.1,6.1,5.34,5.76,34192,0
+AIOT.US,D,20081027,000000,5.52,6.04,5.47,5.91,20598,0
+AIOT.US,D,20081028,000000,6.25,6.25,5.68,5.9,15736,0
+AIOT.US,D,20081029,000000,6,6.04,5.6,5.6,15536,0
+AIOT.US,D,20081030,000000,5.62,6.25,4.9,5.35,96296,0
+AIOT.US,D,20081031,000000,5.6,5.6,4.98,5.43,47570,0
+AIOT.US,D,20081103,000000,5.58,5.9,5.1,5.51,33747,0
+AIOT.US,D,20081104,000000,5.47,5.47,5.17,5.29,16797,0
+AIOT.US,D,20081105,000000,5.45,5.46,5.06,5.15,57472,0
+AIOT.US,D,20081106,000000,5.3,5.66,4.75,5.04,69757,0
+AIOT.US,D,20081107,000000,5.3,5.3,4.65,4.7,53152,0
+AIOT.US,D,20081110,000000,4.9,4.99,4.84,4.86,22010,0
+AIOT.US,D,20081111,000000,4.93,4.95,4.8,4.84,10431,0
+AIOT.US,D,20081112,000000,4.94,4.94,4.34,4.34,43764,0
+AIOT.US,D,20081113,000000,4.39,4.49,4.02,4.49,162006,0
+AIOT.US,D,20081114,000000,4.48,4.49,4.27,4.34,17684,0
+AIOT.US,D,20081117,000000,4.25,4.49,4.11,4.12,30600,0
+AIOT.US,D,20081118,000000,4.19,4.27,4.11,4.27,15483,0
+AIOT.US,D,20081119,000000,4.15,4.22,4.01,4.01,22917,0
+AIOT.US,D,20081120,000000,4.03,4.03,3.5,3.72,67027,0
+AIOT.US,D,20081121,000000,3.75,3.75,2.78,3.17,101527,0
+AIOT.US,D,20081124,000000,3.13,3.75,3.13,3.66,29512,0
+AIOT.US,D,20081125,000000,3.8,4.22,3.8,4.17,18671,0
+AIOT.US,D,20081126,000000,4.09,4.27,4,4.27,12651,0
+AIOT.US,D,20081128,000000,4.35,4.35,4.21,4.35,3200,0
+AIOT.US,D,20081201,000000,4.29,4.39,4.27,4.34,32494,0
+AIOT.US,D,20081202,000000,4.3,4.37,4.3,4.33,31299,0
+AIOT.US,D,20081203,000000,4.25,4.33,4.14,4.27,44309,0
+AIOT.US,D,20081204,000000,4.16,4.39,4.16,4.25,26946,0
+AIOT.US,D,20081205,000000,4.13,4.29,4.05,4.26,21268,0
+AIOT.US,D,20081208,000000,4.24,4.92,4.18,4.56,6485,0
+AIOT.US,D,20081209,000000,4.42,4.5,4.39,4.43,6029,0
+AIOT.US,D,20081210,000000,4.31,4.41,4.31,4.39,10553,0
+AIOT.US,D,20081211,000000,4.29,4.37,4.25,4.29,13393,0
+AIOT.US,D,20081212,000000,4.04,4.31,3.99,4.2,14817,0
+AIOT.US,D,20081215,000000,4.25,4.31,4.02,4.03,26837,0
+AIOT.US,D,20081216,000000,4.09,4.27,4.01,4.09,7811,0
+AIOT.US,D,20081217,000000,4.1,4.15,4,4.09,11302,0
+AIOT.US,D,20081218,000000,4.1,4.1,3.9,3.98,15700,0
+AIOT.US,D,20081219,000000,3.9,4.06,3.63,3.92,39887,0
+AIOT.US,D,20081222,000000,3.84,3.93,3.82,3.82,4309,0
+AIOT.US,D,20081223,000000,3.8,3.86,3.51,3.51,11537,0
+AIOT.US,D,20081224,000000,3.6,3.68,3.56,3.59,6921,0
+AIOT.US,D,20081226,000000,3.6,3.64,3.54,3.61,35064,0
+AIOT.US,D,20081229,000000,3.61,3.87,3.61,3.69,17235,0
+AIOT.US,D,20081230,000000,3.61,3.9,3.61,3.74,17983,0
+AIOT.US,D,20081231,000000,3.7,4.05,3.7,4.05,21550,0
+AIOT.US,D,20090102,000000,3.97,4.1,3.97,4.1,13406,0
+AIOT.US,D,20090105,000000,4.12,4.16,4.1,4.12,1700,0
+AIOT.US,D,20090106,000000,4.15,4.19,4.1,4.19,38121,0
+AIOT.US,D,20090107,000000,4.07,4.2,3.98,4.15,22065,0
+AIOT.US,D,20090108,000000,4.1,4.2,4.1,4.2,3470,0
+AIOT.US,D,20090109,000000,4.09,4.19,3.96,4.19,12000,0
+AIOT.US,D,20090112,000000,4.09,4.09,4.01,4.04,3039,0
+AIOT.US,D,20090113,000000,4,4.2,3.92,4.19,19188,0
+AIOT.US,D,20090114,000000,3.97,4.2,3.78,3.95,20062,0
+AIOT.US,D,20090115,000000,3.86,4.07,3.85,3.94,11454,0
+AIOT.US,D,20090116,000000,4.14,4.17,3.98,3.98,7242,0
+AIOT.US,D,20090120,000000,4.1,4.18,4.01,4.02,3400,0
+AIOT.US,D,20090121,000000,3.85,4.08,3.81,4.08,6526,0
+AIOT.US,D,20090122,000000,3.95,4.03,3.95,4.01,900,0
+AIOT.US,D,20090123,000000,4.01,4.05,3.81,3.86,5000,0
+AIOT.US,D,20090126,000000,3.85,3.89,3.85,3.88,500,0
+AIOT.US,D,20090127,000000,3.94,3.94,3.8,3.8,7247,0
+AIOT.US,D,20090128,000000,3.8,3.88,3.8,3.84,5250,0
+AIOT.US,D,20090129,000000,3.82,3.91,3.82,3.84,4764,0
+AIOT.US,D,20090130,000000,3.82,3.88,3.82,3.83,900,0
+AIOT.US,D,20090202,000000,3.8,3.8,3.61,3.62,14474,0
+AIOT.US,D,20090203,000000,3.62,3.77,3.6,3.73,11766,0
+AIOT.US,D,20090204,000000,3.68,3.68,3.66,3.67,1200,0
+AIOT.US,D,20090205,000000,3.74,3.75,3.66,3.66,4187,0
+AIOT.US,D,20090206,000000,3.82,3.84,3.49,3.49,73946,0
+AIOT.US,D,20090209,000000,3.49,3.81,3.49,3.68,15916,0
+AIOT.US,D,20090210,000000,3.82,3.82,3.5,3.53,10800,0
+AIOT.US,D,20090211,000000,3.69,3.74,3.54,3.54,8800,0
+AIOT.US,D,20090212,000000,3.52,3.85,3.52,3.61,36104,0
+AIOT.US,D,20090213,000000,3.76,3.82,3.58,3.6,16432,0
+AIOT.US,D,20090217,000000,3.54,3.63,3.5,3.5,25425,0
+AIOT.US,D,20090218,000000,3.52,3.59,3.41,3.43,17481,0
+AIOT.US,D,20090219,000000,3.48,3.5,3.36,3.47,14105,0
+AIOT.US,D,20090220,000000,3.46,3.52,3.39,3.4,7180,0
+AIOT.US,D,20090223,000000,3.4,3.43,3.38,3.42,7180,0
+AIOT.US,D,20090224,000000,3.42,3.42,3.4,3.41,7310,0
+AIOT.US,D,20090225,000000,3.38,3.41,3.38,3.38,23320,0
+AIOT.US,D,20090226,000000,3.46,3.58,3.44,3.47,58940,0
+AIOT.US,D,20090227,000000,3.48,3.57,3.35,3.35,10265,0
+AIOT.US,D,20090302,000000,3.36,3.36,3.25,3.28,7313,0
+AIOT.US,D,20090303,000000,3.24,3.25,3.17,3.17,6400,0
+AIOT.US,D,20090304,000000,3.11,3.44,3.11,3.22,2250,0
+AIOT.US,D,20090305,000000,3.27,3.43,3.2,3.23,8293,0
+AIOT.US,D,20090306,000000,3.2,3.33,3.15,3.3,55194,0
+AIOT.US,D,20090309,000000,3.2,3.52,3.2,3.5,54867,0
+AIOT.US,D,20090310,000000,3.41,3.65,3.38,3.65,48304,0
+AIOT.US,D,20090311,000000,3.62,3.99,3.62,3.81,24259,0
+AIOT.US,D,20090312,000000,3.8,3.87,3.8,3.85,16807,0
+AIOT.US,D,20090313,000000,3.92,3.98,3.87,3.95,12152,0
+AIOT.US,D,20090316,000000,3.92,3.97,3.92,3.95,12454,0
+AIOT.US,D,20090317,000000,3.92,3.97,3.92,3.97,4181,0
+AIOT.US,D,20090318,000000,3.93,4.09,3.93,3.96,7000,0
+AIOT.US,D,20090319,000000,3.93,3.93,3.84,3.84,725,0
+AIOT.US,D,20090320,000000,3.88,3.96,3.83,3.86,904,0
+AIOT.US,D,20090323,000000,3.93,4.14,3.72,3.88,2500,0
+AIOT.US,D,20090324,000000,3.81,3.81,3.7,3.81,2338,0
+AIOT.US,D,20090325,000000,3.81,3.87,3.81,3.86,24210,0
+AIOT.US,D,20090326,000000,3.82,3.93,3.82,3.92,30674,0
+AIOT.US,D,20090327,000000,3.98,4.06,3.98,4.06,2100,0
+AIOT.US,D,20090330,000000,3.86,3.9,3.86,3.9,1200,0
+AIOT.US,D,20090331,000000,3.84,4.1,3.84,4.06,13481,0
+AIOT.US,D,20090401,000000,4.1,4.14,3.86,3.86,62340,0
+AIOT.US,D,20090402,000000,3.8,3.86,3.51,3.78,9563,0
+AIOT.US,D,20090403,000000,3.74,3.8,3.6,3.7,2000,0
+AIOT.US,D,20090406,000000,3.75,3.75,3.65,3.69,1720,0
+AIOT.US,D,20090407,000000,3.6,3.71,3.6,3.69,6800,0
+AIOT.US,D,20090408,000000,3.82,3.82,3.8,3.82,1415,0
+AIOT.US,D,20090409,000000,3.77,3.85,3.75,3.77,1900,0
+AIOT.US,D,20090413,000000,3.8,3.8,3.74,3.74,1400,0
+AIOT.US,D,20090414,000000,3.88,4.11,3.77,3.77,21900,0
+AIOT.US,D,20090415,000000,3.8,3.82,3.8,3.82,4400,0
+AIOT.US,D,20090416,000000,3.76,3.84,3.75,3.75,38704,0
+AIOT.US,D,20090417,000000,3.74,3.88,3.74,3.75,18408,0
+AIOT.US,D,20090420,000000,3.75,3.76,3.72,3.72,21627,0
+AIOT.US,D,20090421,000000,3.74,4.12,3.73,3.84,6602,0
+AIOT.US,D,20090422,000000,3.86,3.92,3.84,3.84,1900,0
+AIOT.US,D,20090423,000000,3.86,3.86,3.85,3.85,300,0
+AIOT.US,D,20090424,000000,3.83,3.83,3.83,3.83,8300,0
+AIOT.US,D,20090427,000000,3.86,3.91,3.81,3.85,27753,0
+AIOT.US,D,20090428,000000,3.82,3.86,3.82,3.83,2500,0
+AIOT.US,D,20090429,000000,3.54,3.89,3.54,3.73,57995,0
+AIOT.US,D,20090430,000000,3.73,3.93,3.73,3.73,2942,0
+AIOT.US,D,20090501,000000,3.74,3.95,3.66,3.66,3100,0
+AIOT.US,D,20090504,000000,3.74,3.74,3.65,3.65,4108,0
+AIOT.US,D,20090505,000000,3.86,3.86,3.62,3.64,6470,0
+AIOT.US,D,20090506,000000,3.81,4.03,3.8,4.03,15742,0
+AIOT.US,D,20090507,000000,3.95,3.95,3.56,3.65,24999,0
+AIOT.US,D,20090508,000000,3.63,3.63,3.23,3.56,50022,0
+AIOT.US,D,20090511,000000,3.3,3.6,3.3,3.57,13384,0
+AIOT.US,D,20090512,000000,3.55,3.64,3.51,3.59,12100,0
+AIOT.US,D,20090513,000000,3.5,3.5,3.35,3.35,13522,0
+AIOT.US,D,20090514,000000,3.45,3.5,3.43,3.47,15850,0
+AIOT.US,D,20090515,000000,3.44,3.48,3.35,3.48,7392,0
+AIOT.US,D,20090518,000000,3.55,3.87,3.55,3.56,6073,0
+AIOT.US,D,20090519,000000,3.67,3.67,3.57,3.67,1130,0
+AIOT.US,D,20090520,000000,3.63,3.7,3.4,3.59,4300,0
+AIOT.US,D,20090521,000000,3.56,3.61,3.52,3.52,2555,0
+AIOT.US,D,20090522,000000,3.52,3.52,3.4,3.4,1900,0
+AIOT.US,D,20090526,000000,3.41,3.43,3.4,3.41,9538,0
+AIOT.US,D,20090527,000000,3.42,3.55,3.42,3.51,103128,0
+AIOT.US,D,20090528,000000,3.83,3.83,3.76,3.76,9300,0
+AIOT.US,D,20090529,000000,3.75,4.02,3.75,4.02,8773,0
+AIOT.US,D,20090601,000000,3.86,4.05,3.86,4.05,6300,0
+AIOT.US,D,20090602,000000,4,4.02,3.76,3.99,9986,0
+AIOT.US,D,20090603,000000,3.88,4,3.85,3.99,7657,0
+AIOT.US,D,20090604,000000,3.96,4.01,3.89,4,14194,0
+AIOT.US,D,20090605,000000,3.93,4.01,3.87,3.98,4250,0
+AIOT.US,D,20090608,000000,3.89,3.98,3.86,3.91,5286,0
+AIOT.US,D,20090609,000000,3.86,3.93,3.45,3.86,12486,0
+AIOT.US,D,20090610,000000,3.94,4.02,3.94,3.98,2200,0
+AIOT.US,D,20090611,000000,3.6,3.99,3.47,3.99,4849,0
+AIOT.US,D,20090612,000000,3.93,3.93,3.65,3.75,14291,0
+AIOT.US,D,20090615,000000,3.74,3.97,3.65,3.7,21573,0
+AIOT.US,D,20090616,000000,3.95,3.95,3.69,3.8,8099,0
+AIOT.US,D,20090617,000000,3.94,3.99,3.71,3.78,2000,0
+AIOT.US,D,20090618,000000,3.73,3.75,3.7,3.72,2150,0
+AIOT.US,D,20090619,000000,3.66,3.74,3.47,3.7,17600,0
+AIOT.US,D,20090622,000000,3.66,3.72,3.58,3.63,22492,0
+AIOT.US,D,20090623,000000,3.56,3.68,3.56,3.6,44506,0
+AIOT.US,D,20090624,000000,3.5,3.61,3.31,3.31,10699,0
+AIOT.US,D,20090625,000000,3.39,3.6,3.34,3.41,26875,0
+AIOT.US,D,20090626,000000,3.41,3.53,3.35,3.48,56197,0
+AIOT.US,D,20090629,000000,3.33,3.57,3.33,3.54,28946,0
+AIOT.US,D,20090630,000000,3.53,3.62,3.46,3.62,10019,0
+AIOT.US,D,20090701,000000,3.5,3.58,3.48,3.57,15746,0
+AIOT.US,D,20090702,000000,3.43,3.52,3.39,3.51,3050,0
+AIOT.US,D,20090706,000000,3.51,3.53,3.18,3.49,14190,0
+AIOT.US,D,20090707,000000,3.43,3.57,3.43,3.53,2883,0
+AIOT.US,D,20090708,000000,3.43,3.43,3.41,3.43,800,0
+AIOT.US,D,20090709,000000,3.38,3.41,3.34,3.37,18550,0
+AIOT.US,D,20090710,000000,3.42,3.42,3.37,3.37,600,0
+AIOT.US,D,20090713,000000,3.33,3.42,3.33,3.38,1281,0
+AIOT.US,D,20090714,000000,3.4,3.4,3.4,3.4,200,0
+AIOT.US,D,20090715,000000,3.37,3.46,3.33,3.46,4532,0
+AIOT.US,D,20090716,000000,3.48,3.58,3.44,3.53,30539,0
+AIOT.US,D,20090717,000000,3.55,3.55,3.46,3.55,16495,0
+AIOT.US,D,20090720,000000,3.55,3.55,3.55,3.55,1006,0
+AIOT.US,D,20090721,000000,3.51,3.58,3.51,3.55,4539,0
+AIOT.US,D,20090722,000000,3.57,3.63,3.55,3.62,3950,0
+AIOT.US,D,20090723,000000,3.6,3.84,3.6,3.67,9587,0
+AIOT.US,D,20090724,000000,3.63,3.63,3.63,3.63,200,0
+AIOT.US,D,20090727,000000,3.63,3.73,3.51,3.6,3950,0
+AIOT.US,D,20090728,000000,3.64,3.66,3.59,3.59,4512,0
+AIOT.US,D,20090729,000000,3.59,3.6,3.45,3.49,33000,0
+AIOT.US,D,20090730,000000,3.52,3.52,3.5,3.5,4843,0
+AIOT.US,D,20090731,000000,3.53,3.87,3.53,3.7,20548,0
+AIOT.US,D,20090803,000000,3.79,3.85,3.58,3.67,16200,0
+AIOT.US,D,20090804,000000,3.96,4.01,3.6,3.81,17879,0
+AIOT.US,D,20090805,000000,3.65,3.69,3.11,3.48,38454,0
+AIOT.US,D,20090806,000000,3.62,3.77,3.44,3.45,10631,0
+AIOT.US,D,20090807,000000,3.55,3.75,3.55,3.67,5513,0
+AIOT.US,D,20090810,000000,3.57,3.77,3.51,3.55,4153,0
+AIOT.US,D,20090811,000000,3.68,3.69,3.51,3.54,7930,0
+AIOT.US,D,20090812,000000,3.65,3.68,3.52,3.61,2600,0
+AIOT.US,D,20090813,000000,3.7,3.7,3.56,3.63,1900,0
+AIOT.US,D,20090814,000000,3.63,3.63,3.63,3.63,0,0
+AIOT.US,D,20090817,000000,3.37,3.69,3.37,3.56,4359,0
+AIOT.US,D,20090818,000000,3.6,3.7,3.46,3.55,3800,0
+AIOT.US,D,20090819,000000,3.44,3.54,3.44,3.54,500,0
+AIOT.US,D,20090820,000000,3.48,3.52,3.4,3.48,4600,0
+AIOT.US,D,20090821,000000,3.51,3.53,3.49,3.49,2844,0
+AIOT.US,D,20090824,000000,3.31,3.47,3.31,3.47,5506,0
+AIOT.US,D,20090825,000000,3.44,3.44,3.41,3.41,648,0
+AIOT.US,D,20090826,000000,3.42,3.42,3.31,3.32,4400,0
+AIOT.US,D,20090827,000000,3.34,3.44,3.34,3.44,10000,0
+AIOT.US,D,20090828,000000,3.38,3.4,3.36,3.36,2118,0
+AIOT.US,D,20090831,000000,3.37,3.37,3.3,3.32,1622,0
+AIOT.US,D,20090901,000000,3.37,3.41,3.36,3.4,1003,0
+AIOT.US,D,20090902,000000,3.45,3.45,3.37,3.37,12234,0
+AIOT.US,D,20090903,000000,3.39,3.48,3.36,3.45,15495,0
+AIOT.US,D,20090904,000000,3.42,3.46,3.26,3.44,29825,0
+AIOT.US,D,20090908,000000,3.4,3.45,3.32,3.35,15283,0
+AIOT.US,D,20090909,000000,3.35,4.2,3.35,3.7,88499,0
+AIOT.US,D,20090910,000000,3.7,3.85,3.64,3.73,14703,0
+AIOT.US,D,20090911,000000,3.8,3.8,3.69,3.73,4000,0
+AIOT.US,D,20090914,000000,3.66,3.66,3.59,3.62,4600,0
+AIOT.US,D,20090915,000000,3.56,3.82,3.54,3.74,9454,0
+AIOT.US,D,20090916,000000,3.72,3.79,3.71,3.73,7256,0
+AIOT.US,D,20090917,000000,3.71,3.84,3.52,3.84,16115,0
+AIOT.US,D,20090918,000000,3.7,3.89,3.54,3.6,53600,0
+AIOT.US,D,20090921,000000,3.63,3.64,3.58,3.64,3904,0
+AIOT.US,D,20090922,000000,3.65,3.76,3.65,3.74,4503,0
+AIOT.US,D,20090923,000000,3.69,3.74,3.67,3.74,9335,0
+AIOT.US,D,20090924,000000,3.67,3.75,3.62,3.74,4300,0
+AIOT.US,D,20090925,000000,3.75,3.94,3.75,3.94,28753,0
+AIOT.US,D,20090928,000000,3.9,3.9,3.74,3.77,11968,0
+AIOT.US,D,20090929,000000,3.69,3.73,3.69,3.73,1971,0
+AIOT.US,D,20090930,000000,3.72,3.96,3.65,3.96,2886,0
+AIOT.US,D,20091001,000000,3.91,3.91,3.63,3.79,3800,0
+AIOT.US,D,20091002,000000,3.66,3.73,3.63,3.63,3267,0
+AIOT.US,D,20091005,000000,3.92,3.92,3.73,3.82,5917,0
+AIOT.US,D,20091006,000000,3.86,3.89,3.84,3.89,4551,0
+AIOT.US,D,20091007,000000,3.91,4,3.76,3.84,25950,0
+AIOT.US,D,20091008,000000,3.78,3.89,3.67,3.79,5099,0
+AIOT.US,D,20091009,000000,3.77,3.81,3.66,3.79,5500,0
+AIOT.US,D,20091013,000000,3.75,3.92,3.75,3.77,622,0
+AIOT.US,D,20091014,000000,3.78,4.17,3.73,4.17,7400,0
+AIOT.US,D,20091015,000000,3.87,3.91,3.8,3.8,18294,0
+AIOT.US,D,20091016,000000,3.78,3.98,3.78,3.92,24584,0
+AIOT.US,D,20091019,000000,3.81,3.85,3.65,3.84,4139,0
+AIOT.US,D,20091020,000000,3.75,3.92,3.75,3.92,1050,0
+AIOT.US,D,20091021,000000,3.78,3.9,3.74,3.85,3929,0
+AIOT.US,D,20091022,000000,3.9,3.95,3.9,3.95,2200,0
+AIOT.US,D,20091023,000000,3.88,3.88,3.71,3.75,720,0
+AIOT.US,D,20091026,000000,3.75,3.75,3.7,3.74,10200,0
+AIOT.US,D,20091027,000000,3.66,3.75,3.6,3.65,6000,0
+AIOT.US,D,20091028,000000,3.73,3.73,3.61,3.61,7809,0
+AIOT.US,D,20091029,000000,3.72,3.72,3.63,3.65,14600,0
+AIOT.US,D,20091030,000000,3.74,3.74,3.62,3.65,22768,0
+AIOT.US,D,20091102,000000,3.66,3.66,3.61,3.61,6941,0
+AIOT.US,D,20091103,000000,3.62,3.68,3.56,3.63,14549,0
+AIOT.US,D,20091104,000000,3.46,3.54,3.41,3.44,18382,0
+AIOT.US,D,20091105,000000,3.53,3.53,3.35,3.36,5600,0
+AIOT.US,D,20091106,000000,3.38,3.38,3.33,3.33,5500,0
+AIOT.US,D,20091109,000000,3.3,3.33,3.21,3.21,8984,0
+AIOT.US,D,20091110,000000,3.67,3.67,3.17,3.17,5165,0
+AIOT.US,D,20091111,000000,3.25,3.28,3.16,3.19,35600,0
+AIOT.US,D,20091112,000000,3.2,3.2,3.18,3.2,24900,0
+AIOT.US,D,20091113,000000,3.22,3.31,3.15,3.17,19065,0
+AIOT.US,D,20091116,000000,3.17,3.21,3.16,3.2,58358,0
+AIOT.US,D,20091117,000000,3.17,3.2,3.15,3.15,3300,0
+AIOT.US,D,20091118,000000,3.46,3.46,3.1,3.18,150320,0
+AIOT.US,D,20091119,000000,3.18,3.31,3.17,3.21,15646,0
+AIOT.US,D,20091120,000000,3.22,3.34,3.17,3.2,9023,0
+AIOT.US,D,20091123,000000,3.22,3.35,3.17,3.17,25511,0
+AIOT.US,D,20091124,000000,3.19,3.2,3.16,3.16,8821,0
+AIOT.US,D,20091125,000000,3.18,3.2,3.16,3.16,13156,0
+AIOT.US,D,20091127,000000,3.16,3.19,3.16,3.17,400,0
+AIOT.US,D,20091130,000000,3.18,3.2,3.05,3.05,69384,0
+AIOT.US,D,20091201,000000,3.12,3.19,3.08,3.11,67141,0
+AIOT.US,D,20091202,000000,3.1,3.2,3.08,3.08,21940,0
+AIOT.US,D,20091203,000000,3.09,3.16,3.06,3.12,160707,0
+AIOT.US,D,20091204,000000,3.12,3.12,3.08,3.08,1730,0
+AIOT.US,D,20091207,000000,3.07,3.11,2.98,3.11,176906,0
+AIOT.US,D,20091208,000000,3.1,3.1,3.05,3.07,37351,0
+AIOT.US,D,20091209,000000,3.1,3.12,3.09,3.12,6088,0
+AIOT.US,D,20091210,000000,3.13,3.22,3.13,3.18,35247,0
+AIOT.US,D,20091211,000000,3.15,3.18,3.15,3.15,60848,0
+AIOT.US,D,20091214,000000,3.17,3.18,3.13,3.18,28144,0
+AIOT.US,D,20091215,000000,3.18,3.18,3.15,3.16,13510,0
+AIOT.US,D,20091216,000000,3.17,3.19,3.12,3.17,15192,0
+AIOT.US,D,20091217,000000,3.18,3.19,3.1,3.17,28300,0
+AIOT.US,D,20091218,000000,3.12,3.2,3.07,3.2,26638,0
+AIOT.US,D,20091221,000000,3.2,3.2,3.1,3.18,23490,0
+AIOT.US,D,20091222,000000,3.19,3.2,3.15,3.2,32350,0
+AIOT.US,D,20091223,000000,3.2,3.23,3.18,3.22,3900,0
+AIOT.US,D,20091224,000000,3.25,3.41,3.21,3.24,33029,0
+AIOT.US,D,20091228,000000,3.21,3.28,3.2,3.23,20400,0
+AIOT.US,D,20091229,000000,3.23,3.27,3.22,3.25,4821,0
+AIOT.US,D,20091230,000000,3.27,3.27,3.14,3.22,16640,0
+AIOT.US,D,20091231,000000,3.22,3.24,3.17,3.21,2620,0
+AIOT.US,D,20100104,000000,3.2,3.36,3.2,3.3,108842,0
+AIOT.US,D,20100105,000000,3.41,3.41,3.31,3.32,2331,0
+AIOT.US,D,20100106,000000,3.3,3.32,3.25,3.25,2355,0
+AIOT.US,D,20100107,000000,3.23,3.29,3.22,3.29,8966,0
+AIOT.US,D,20100108,000000,3.88,3.88,3.33,3.37,211564,0
+AIOT.US,D,20100111,000000,3.62,3.62,3.37,3.46,60837,0
+AIOT.US,D,20100112,000000,3.5,3.5,3.39,3.43,49050,0
+AIOT.US,D,20100113,000000,3.39,3.39,3.34,3.36,17177,0
+AIOT.US,D,20100114,000000,3.36,3.36,3.22,3.22,29725,0
+AIOT.US,D,20100115,000000,3.22,3.31,3.21,3.24,42985,0
+AIOT.US,D,20100119,000000,3.24,3.42,3.22,3.37,37184,0
+AIOT.US,D,20100120,000000,3.33,3.33,3.22,3.25,13825,0
+AIOT.US,D,20100121,000000,3.23,3.24,3.07,3.12,94748,0
+AIOT.US,D,20100122,000000,3.06,3.1,2.83,3.07,77625,0
+AIOT.US,D,20100125,000000,3.11,3.11,2.98,2.98,55294,0
+AIOT.US,D,20100126,000000,3.01,3.08,2.96,2.97,54761,0
+AIOT.US,D,20100127,000000,2.96,2.99,2.92,2.96,26125,0
+AIOT.US,D,20100128,000000,2.95,2.95,2.85,2.94,31419,0
+AIOT.US,D,20100129,000000,3,3,2.87,2.87,17292,0
+AIOT.US,D,20100201,000000,2.88,2.91,2.85,2.86,22558,0
+AIOT.US,D,20100202,000000,2.86,2.89,2.85,2.87,21220,0
+AIOT.US,D,20100203,000000,2.87,2.88,2.84,2.84,9210,0
+AIOT.US,D,20100204,000000,2.83,2.92,2.8,2.88,17635,0
+AIOT.US,D,20100205,000000,2.87,2.98,2.82,2.84,7935,0
+AIOT.US,D,20100208,000000,2.84,2.85,2.81,2.85,59350,0
+AIOT.US,D,20100209,000000,2.93,2.93,2.82,2.83,30177,0
+AIOT.US,D,20100210,000000,2.83,2.84,2.8,2.8,23916,0
+AIOT.US,D,20100211,000000,2.84,2.85,2.82,2.82,29377,0
+AIOT.US,D,20100212,000000,2.8,2.83,2.8,2.81,15721,0
+AIOT.US,D,20100216,000000,2.85,2.88,2.78,2.8,26312,0
+AIOT.US,D,20100217,000000,2.81,2.86,2.8,2.81,39350,0
+AIOT.US,D,20100218,000000,2.85,2.91,2.81,2.84,12210,0
+AIOT.US,D,20100219,000000,2.81,2.86,2.81,2.86,1771,0
+AIOT.US,D,20100222,000000,2.84,2.97,2.82,2.87,6230,0
+AIOT.US,D,20100223,000000,2.91,2.95,2.85,2.85,16240,0
+AIOT.US,D,20100224,000000,2.84,2.86,2.82,2.85,8802,0
+AIOT.US,D,20100225,000000,2.87,2.94,2.78,2.78,16639,0
+AIOT.US,D,20100226,000000,2.78,2.9,2.75,2.85,7400,0
+AIOT.US,D,20100301,000000,2.84,2.9,2.81,2.83,22738,0
+AIOT.US,D,20100302,000000,2.83,2.86,2.8,2.82,22183,0
+AIOT.US,D,20100303,000000,2.88,2.89,2.8,2.84,20582,0
+AIOT.US,D,20100304,000000,2.85,2.97,2.81,2.94,22566,0
+AIOT.US,D,20100305,000000,2.9,2.97,2.88,2.9,18354,0
+AIOT.US,D,20100308,000000,2.95,2.97,2.86,2.94,17252,0
+AIOT.US,D,20100309,000000,2.97,2.97,2.9,2.93,20326,0
+AIOT.US,D,20100310,000000,2.94,3.1,2.87,3.1,55874,0
+AIOT.US,D,20100311,000000,2.96,3.08,2.85,2.98,94702,0
+AIOT.US,D,20100312,000000,3.04,3.07,2.95,2.96,48879,0
+AIOT.US,D,20100315,000000,3.02,3.07,2.93,2.94,28460,0
+AIOT.US,D,20100316,000000,2.98,3.06,2.89,2.94,24887,0
+AIOT.US,D,20100317,000000,2.92,3.2,2.92,3.15,139753,0
+AIOT.US,D,20100318,000000,3.02,3.15,3.01,3.03,19761,0
+AIOT.US,D,20100319,000000,3.09,3.23,3,3.23,79524,0
+AIOT.US,D,20100322,000000,3.09,3.15,3.02,3.02,40493,0
+AIOT.US,D,20100323,000000,3.05,3.07,2.99,3.05,23504,0
+AIOT.US,D,20100324,000000,3,3.18,2.97,3.11,132521,0
+AIOT.US,D,20100325,000000,3.01,3.1,2.92,2.93,62316,0
+AIOT.US,D,20100326,000000,2.97,3.05,2.96,2.97,37071,0
+AIOT.US,D,20100329,000000,2.97,3.05,2.97,3.03,22325,0
+AIOT.US,D,20100330,000000,3.01,3.04,2.97,2.97,9900,0
+AIOT.US,D,20100331,000000,2.98,3,2.96,2.99,19162,0
+AIOT.US,D,20100401,000000,2.96,3.04,2.96,3.04,31934,0
+AIOT.US,D,20100405,000000,3.05,3.05,3.02,3.05,17421,0
+AIOT.US,D,20100406,000000,3.04,3.05,3.04,3.05,6030,0
+AIOT.US,D,20100407,000000,3,3.09,3,3.05,17029,0
+AIOT.US,D,20100408,000000,3.02,3.07,3.02,3.04,8940,0
+AIOT.US,D,20100409,000000,3.05,3.08,3.02,3.08,17924,0
+AIOT.US,D,20100412,000000,3.04,3.06,3.02,3.02,9702,0
+AIOT.US,D,20100413,000000,3.04,3.07,3.01,3.07,16780,0
+AIOT.US,D,20100414,000000,3.04,3.08,3,3.05,9273,0
+AIOT.US,D,20100415,000000,3.08,3.1,3.05,3.06,13047,0
+AIOT.US,D,20100416,000000,3.05,3.05,3,3.04,12140,0
+AIOT.US,D,20100419,000000,3,3.07,3,3.07,9988,0
+AIOT.US,D,20100420,000000,3.04,3.07,3.03,3.03,11646,0
+AIOT.US,D,20100421,000000,3.09,3.09,3.04,3.07,10017,0
+AIOT.US,D,20100422,000000,3.05,3.08,3,3.04,13350,0
+AIOT.US,D,20100423,000000,3.08,3.09,2.81,3.06,11716,0
+AIOT.US,D,20100426,000000,3.02,3.1,3.02,3.06,14700,0
+AIOT.US,D,20100427,000000,3.12,3.48,3.09,3.36,121142,0
+AIOT.US,D,20100428,000000,3.4,3.5,3.38,3.4,32508,0
+AIOT.US,D,20100429,000000,3.37,3.4,3.35,3.38,16950,0
+AIOT.US,D,20100430,000000,3.4,3.4,3.27,3.27,10147,0
+AIOT.US,D,20100503,000000,3.3,3.47,3.3,3.43,18851,0
+AIOT.US,D,20100504,000000,3.44,3.44,3.28,3.32,18526,0
+AIOT.US,D,20100505,000000,3.37,3.4,3.3,3.31,22544,0
+AIOT.US,D,20100506,000000,3.33,3.35,3.21,3.21,18827,0
+AIOT.US,D,20100507,000000,3.3,3.31,3.2,3.29,39452,0
+AIOT.US,D,20100510,000000,3.3,3.45,3.21,3.33,22620,0
+AIOT.US,D,20100511,000000,3.36,3.44,3.34,3.36,14941,0
+AIOT.US,D,20100512,000000,3.28,3.42,3.25,3.42,37198,0
+AIOT.US,D,20100513,000000,3.45,3.45,3.31,3.32,6951,0
+AIOT.US,D,20100514,000000,3.3,3.3,3.25,3.25,20210,0
+AIOT.US,D,20100517,000000,3.25,3.89,3.25,3.3,111591,0
+AIOT.US,D,20100518,000000,3.35,3.35,3.25,3.25,32100,0
+AIOT.US,D,20100519,000000,3.46,3.46,3.25,3.35,10639,0
+AIOT.US,D,20100520,000000,3.26,3.26,3.14,3.16,16096,0
+AIOT.US,D,20100521,000000,3.05,3.18,3.05,3.18,13200,0
+AIOT.US,D,20100524,000000,3.19,3.19,3.17,3.17,400,0
+AIOT.US,D,20100525,000000,3.11,3.26,3.06,3.23,9199,0
+AIOT.US,D,20100526,000000,3.25,3.25,3.1,3.16,3900,0
+AIOT.US,D,20100527,000000,3.14,3.3,3.14,3.25,6950,0
+AIOT.US,D,20100528,000000,3.25,3.25,3.17,3.17,500,0
+AIOT.US,D,20100601,000000,3.16,3.16,3.1,3.15,9374,0
+AIOT.US,D,20100602,000000,3.12,3.12,3,3.09,13454,0
+AIOT.US,D,20100603,000000,3.1,3.1,3.04,3.09,22747,0
+AIOT.US,D,20100604,000000,3.02,3.08,3.02,3.03,2648,0
+AIOT.US,D,20100607,000000,3.05,3.06,3.02,3.06,11652,0
+AIOT.US,D,20100608,000000,3.02,3.08,3.02,3.03,500,0
+AIOT.US,D,20100609,000000,3.01,3.05,3,3.02,6785,0
+AIOT.US,D,20100610,000000,3.08,3.13,3.07,3.11,9945,0
+AIOT.US,D,20100611,000000,3.11,3.12,3.06,3.11,3647,0
+AIOT.US,D,20100614,000000,3.09,3.11,2.98,2.99,15787,0
+AIOT.US,D,20100615,000000,3,3.07,2.92,2.97,14243,0
+AIOT.US,D,20100616,000000,3,3.02,2.94,2.99,5417,0
+AIOT.US,D,20100617,000000,3.02,3.02,2.98,3,1800,0
+AIOT.US,D,20100618,000000,3.04,3.04,2.9,2.9,8533,0
+AIOT.US,D,20100621,000000,2.97,3,2.72,2.98,6609,0
+AIOT.US,D,20100622,000000,2.97,2.99,2.85,2.88,7900,0
+AIOT.US,D,20100623,000000,2.99,2.99,2.87,2.87,4410,0
+AIOT.US,D,20100624,000000,2.97,2.97,2.8,2.83,20950,0
+AIOT.US,D,20100625,000000,2.81,2.88,2.79,2.79,5710,0
+AIOT.US,D,20100628,000000,2.74,2.74,2.67,2.67,28724,0
+AIOT.US,D,20100629,000000,2.65,2.71,2.62,2.62,45466,0
+AIOT.US,D,20100630,000000,2.63,2.71,2.6,2.65,108100,0
+AIOT.US,D,20100701,000000,2.71,2.72,2.62,2.65,139374,0
+AIOT.US,D,20100702,000000,2.63,2.72,2.62,2.63,4173,0
+AIOT.US,D,20100706,000000,2.63,2.68,2.58,2.58,10060,0
+AIOT.US,D,20100707,000000,2.6,2.63,2.57,2.61,3700,0
+AIOT.US,D,20100708,000000,2.56,2.61,2.54,2.58,16776,0
+AIOT.US,D,20100709,000000,2.57,2.62,2.56,2.58,4600,0
+AIOT.US,D,20100712,000000,2.56,2.61,2.56,2.58,2740,0
+AIOT.US,D,20100713,000000,2.6,2.62,2.55,2.6,14001,0
+AIOT.US,D,20100714,000000,2.63,2.64,2.59,2.59,6000,0
+AIOT.US,D,20100715,000000,2.57,2.63,2.57,2.58,1675,0
+AIOT.US,D,20100716,000000,2.59,2.64,2.55,2.55,5485,0
+AIOT.US,D,20100719,000000,2.57,2.61,2.57,2.58,2990,0
+AIOT.US,D,20100720,000000,2.54,2.59,2.54,2.59,1500,0
+AIOT.US,D,20100721,000000,2.62,2.7,2.55,2.59,11299,0
+AIOT.US,D,20100722,000000,2.59,2.66,2.59,2.63,3175,0
+AIOT.US,D,20100723,000000,2.63,2.7,2.63,2.7,5400,0
+AIOT.US,D,20100726,000000,2.7,2.79,2.68,2.79,17110,0
+AIOT.US,D,20100727,000000,2.75,2.79,2.75,2.76,13283,0
+AIOT.US,D,20100728,000000,2.78,2.78,2.71,2.71,11099,0
+AIOT.US,D,20100729,000000,2.73,2.79,2.73,2.75,32491,0
+AIOT.US,D,20100730,000000,2.77,2.79,2.75,2.76,21911,0
+AIOT.US,D,20100802,000000,2.8,2.82,2.73,2.79,6500,0
+AIOT.US,D,20100803,000000,2.66,2.83,2.66,2.83,1601,0
+AIOT.US,D,20100804,000000,2.8,2.83,2.75,2.8,12542,0
+AIOT.US,D,20100805,000000,2.8,2.82,2.8,2.8,24900,0
+AIOT.US,D,20100806,000000,2.79,2.8,2.75,2.78,3000,0
+AIOT.US,D,20100809,000000,2.81,2.84,2.78,2.8,3600,0
+AIOT.US,D,20100810,000000,2.75,2.79,2.75,2.79,3764,0
+AIOT.US,D,20100811,000000,2.73,2.85,2.61,2.85,13596,0
+AIOT.US,D,20100812,000000,2.63,2.63,2.19,2.36,82288,0
+AIOT.US,D,20100813,000000,2.36,2.47,2.32,2.33,29376,0
+AIOT.US,D,20100816,000000,2.42,2.42,2.32,2.34,5580,0
+AIOT.US,D,20100817,000000,2.33,2.33,2.33,2.33,200,0
+AIOT.US,D,20100818,000000,2.35,2.4,2.31,2.31,4225,0
+AIOT.US,D,20100819,000000,2.31,2.31,2.18,2.21,35498,0
+AIOT.US,D,20100820,000000,2.22,2.22,2.07,2.09,42850,0
+AIOT.US,D,20100823,000000,2.14,2.14,2.07,2.07,12119,0
+AIOT.US,D,20100824,000000,2.07,2.07,1.77,1.91,116471,0
+AIOT.US,D,20100825,000000,1.85,1.91,1.84,1.85,31982,0
+AIOT.US,D,20100826,000000,1.86,2.01,1.86,1.9,19161,0
+AIOT.US,D,20100827,000000,1.94,1.97,1.9,1.91,8397,0
+AIOT.US,D,20100830,000000,1.88,1.98,1.86,1.91,44457,0
+AIOT.US,D,20100831,000000,1.89,2.01,1.89,2,13967,0
+AIOT.US,D,20100901,000000,2.05,2.05,1.93,1.97,15650,0
+AIOT.US,D,20100902,000000,1.9,2.01,1.9,2,29317,0
+AIOT.US,D,20100903,000000,2,2,1.91,1.97,17828,0
+AIOT.US,D,20100907,000000,1.91,2.01,1.9,1.95,5464,0
+AIOT.US,D,20100908,000000,1.92,1.95,1.9,1.9,6300,0
+AIOT.US,D,20100909,000000,1.92,1.95,1.9,1.91,5200,0
+AIOT.US,D,20100910,000000,1.93,1.95,1.9,1.92,22654,0
+AIOT.US,D,20100913,000000,1.92,1.96,1.92,1.92,13523,0
+AIOT.US,D,20100914,000000,1.95,2.02,1.93,1.94,6902,0
+AIOT.US,D,20100915,000000,1.98,1.98,1.93,1.93,1382,0
+AIOT.US,D,20100916,000000,1.97,2.03,1.95,1.99,5038,0
+AIOT.US,D,20100917,000000,1.97,2.1,1.97,2.04,10376,0
+AIOT.US,D,20100920,000000,2.06,2.06,2,2,6650,0
+AIOT.US,D,20100921,000000,2.06,2.06,1.94,1.98,9400,0
+AIOT.US,D,20100922,000000,1.93,1.96,1.9,1.93,5050,0
+AIOT.US,D,20100923,000000,1.98,1.98,1.93,1.93,3254,0
+AIOT.US,D,20100924,000000,1.98,1.99,1.93,1.93,19284,0
+AIOT.US,D,20100927,000000,1.96,2.14,1.93,2.04,29116,0
+AIOT.US,D,20100928,000000,2.02,2.02,1.94,1.95,5600,0
+AIOT.US,D,20100929,000000,1.94,1.98,1.94,1.98,28400,0
+AIOT.US,D,20100930,000000,1.97,1.99,1.94,1.99,42963,0
+AIOT.US,D,20101001,000000,1.95,1.98,1.94,1.97,25100,0
+AIOT.US,D,20101004,000000,1.97,1.99,1.97,1.99,10942,0
+AIOT.US,D,20101005,000000,1.98,2.05,1.98,2.01,13235,0
+AIOT.US,D,20101006,000000,1.99,2.01,1.98,1.98,28639,0
+AIOT.US,D,20101007,000000,1.96,2,1.95,1.95,30186,0
+AIOT.US,D,20101008,000000,1.95,2.07,1.95,2.02,22922,0
+AIOT.US,D,20101011,000000,2.04,2.05,2.01,2.01,9799,0
+AIOT.US,D,20101012,000000,2.02,2.02,1.99,1.99,9465,0
+AIOT.US,D,20101013,000000,2.04,2.04,1.99,2.02,9247,0
+AIOT.US,D,20101014,000000,2.02,2.03,2,2.02,6891,0
+AIOT.US,D,20101015,000000,2.02,2.03,2.01,2.03,18169,0
+AIOT.US,D,20101018,000000,2.04,2.05,1.99,2,30064,0
+AIOT.US,D,20101019,000000,2,2.04,1.97,2,30550,0
+AIOT.US,D,20101020,000000,2.01,2.04,1.94,1.98,10959,0
+AIOT.US,D,20101021,000000,1.99,2.01,1.99,2,3590,0
+AIOT.US,D,20101022,000000,1.95,2,1.95,2,6830,0
+AIOT.US,D,20101025,000000,1.97,2,1.95,2,15422,0
+AIOT.US,D,20101026,000000,1.93,2.09,1.93,2.06,19241,0
+AIOT.US,D,20101027,000000,2.04,2.23,2.04,2.11,39956,0
+AIOT.US,D,20101028,000000,2.12,2.13,2.07,2.11,12891,0
+AIOT.US,D,20101029,000000,2.11,2.26,2.08,2.21,30918,0
+AIOT.US,D,20101101,000000,2.25,2.25,2.2,2.21,7262,0
+AIOT.US,D,20101102,000000,2.23,2.24,2.1,2.2,9366,0
+AIOT.US,D,20101103,000000,2.2,2.23,2.17,2.17,7500,0
+AIOT.US,D,20101104,000000,2.16,2.2,2.13,2.13,60545,0
+AIOT.US,D,20101105,000000,2.33,2.65,2.32,2.55,305347,0
+AIOT.US,D,20101108,000000,2.55,2.59,2.41,2.56,94414,0
+AIOT.US,D,20101109,000000,2.57,2.6,2.5,2.51,26120,0
+AIOT.US,D,20101110,000000,2.54,2.61,2.51,2.6,14240,0
+AIOT.US,D,20101111,000000,2.62,2.64,2.53,2.62,43552,0
+AIOT.US,D,20101112,000000,2.59,2.67,2.53,2.66,62129,0
+AIOT.US,D,20101115,000000,2.65,2.8,2.63,2.74,44335,0
+AIOT.US,D,20101116,000000,2.78,2.84,2.75,2.79,40735,0
+AIOT.US,D,20101117,000000,2.82,2.82,2.62,2.67,37230,0
+AIOT.US,D,20101118,000000,2.7,2.75,2.67,2.7,104646,0
+AIOT.US,D,20101119,000000,2.66,2.71,2.66,2.67,10100,0
+AIOT.US,D,20101122,000000,2.66,2.72,2.65,2.72,14400,0
+AIOT.US,D,20101123,000000,2.66,2.66,2.62,2.63,16150,0
+AIOT.US,D,20101124,000000,2.7,2.78,2.7,2.75,36315,0
+AIOT.US,D,20101126,000000,2.69,2.75,2.69,2.69,900,0
+AIOT.US,D,20101129,000000,2.72,2.72,2.69,2.69,19300,0
+AIOT.US,D,20101130,000000,2.7,2.7,2.6,2.61,13410,0
+AIOT.US,D,20101201,000000,2.66,2.74,2.55,2.65,7762,0
+AIOT.US,D,20101202,000000,2.61,2.76,2.52,2.59,33384,0
+AIOT.US,D,20101203,000000,2.65,2.72,2.61,2.7,24058,0
+AIOT.US,D,20101206,000000,2.71,2.86,2.67,2.8,52639,0
+AIOT.US,D,20101207,000000,2.86,2.95,2.84,2.9,75745,0
+AIOT.US,D,20101208,000000,2.92,2.92,2.79,2.85,30234,0
+AIOT.US,D,20101209,000000,2.85,3.03,2.85,2.99,84213,0
+AIOT.US,D,20101210,000000,3.06,3.06,2.9,2.95,67958,0
+AIOT.US,D,20101213,000000,2.94,2.98,2.9,2.93,17035,0
+AIOT.US,D,20101214,000000,2.53,2.95,2.53,2.89,116625,0
+AIOT.US,D,20101215,000000,2.92,2.93,2.82,2.86,20758,0
+AIOT.US,D,20101216,000000,2.84,2.95,2.83,2.95,21246,0
+AIOT.US,D,20101217,000000,3.01,3.11,2.93,3.11,93631,0
+AIOT.US,D,20101220,000000,3.19,3.19,3.09,3.09,47373,0
+AIOT.US,D,20101221,000000,3.14,3.14,3.07,3.08,65010,0
+AIOT.US,D,20101222,000000,3.1,3.1,3.04,3.08,36694,0
+AIOT.US,D,20101223,000000,3,3.07,2.97,3.05,27035,0
+AIOT.US,D,20101227,000000,2.98,3.07,2.97,3.06,21474,0
+AIOT.US,D,20101228,000000,3.04,3.2,3.04,3.11,28605,0
+AIOT.US,D,20101229,000000,3.14,3.2,3.14,3.18,18421,0
+AIOT.US,D,20101230,000000,3.19,3.44,3.19,3.39,85028,0
+AIOT.US,D,20101231,000000,3.39,3.49,3.32,3.34,54320,0
+AIOT.US,D,20110103,000000,3.41,3.45,3.36,3.41,31243,0
+AIOT.US,D,20110104,000000,3.45,3.45,3.23,3.24,57664,0
+AIOT.US,D,20110105,000000,3.27,3.28,3.21,3.26,26542,0
+AIOT.US,D,20110106,000000,3.3,3.31,3.24,3.31,23497,0
+AIOT.US,D,20110107,000000,3.27,3.35,3.22,3.32,30195,0
+AIOT.US,D,20110110,000000,3.39,3.45,3.36,3.39,20990,0
+AIOT.US,D,20110111,000000,3.44,3.49,3.39,3.49,28867,0
+AIOT.US,D,20110112,000000,3.5,3.53,3.49,3.53,17894,0
+AIOT.US,D,20110113,000000,3.53,3.63,3.52,3.56,30492,0
+AIOT.US,D,20110114,000000,3.54,3.54,3.41,3.41,10236,0
+AIOT.US,D,20110118,000000,3.48,4.21,3.42,3.66,91069,0
+AIOT.US,D,20110119,000000,3.66,3.82,3.65,3.8,54938,0
+AIOT.US,D,20110120,000000,3.84,3.95,3.69,3.86,87552,0
+AIOT.US,D,20110121,000000,3.98,3.98,3.8,3.89,18823,0
+AIOT.US,D,20110124,000000,3.95,4.04,3.89,3.97,47741,0
+AIOT.US,D,20110125,000000,3.97,4.05,3.89,3.92,42628,0
+AIOT.US,D,20110126,000000,3.98,4.08,3.81,4.08,46544,0
+AIOT.US,D,20110127,000000,4.03,4.17,3.98,4.17,49821,0
+AIOT.US,D,20110128,000000,4.15,4.15,3.93,3.98,51850,0
+AIOT.US,D,20110131,000000,3.9,4.33,3.89,4.33,131283,0
+AIOT.US,D,20110201,000000,4.41,5.19,4.41,5.08,457326,0
+AIOT.US,D,20110202,000000,5.09,5.15,4.76,4.87,165137,0
+AIOT.US,D,20110203,000000,4.85,4.85,4.43,4.53,94259,0
+AIOT.US,D,20110204,000000,4.6,4.96,4.6,4.7,59511,0
+AIOT.US,D,20110207,000000,4.7,4.8,4.6,4.7,56801,0
+AIOT.US,D,20110208,000000,4.7,4.8,4.62,4.79,29766,0
+AIOT.US,D,20110209,000000,4.79,4.8,4.69,4.77,35201,0
+AIOT.US,D,20110210,000000,4.84,4.97,4.69,4.94,58674,0
+AIOT.US,D,20110211,000000,4.95,5.11,4.71,5.05,115429,0
+AIOT.US,D,20110214,000000,5.25,5.5,5.14,5.38,113801,0
+AIOT.US,D,20110215,000000,5.55,5.6,4.89,5.22,129365,0
+AIOT.US,D,20110216,000000,5.25,5.25,4.92,5.19,57027,0
+AIOT.US,D,20110218,000000,5.3,5.3,5.21,5.28,29670,0
+AIOT.US,D,20110222,000000,5.19,5.22,5.11,5.11,29181,0
+AIOT.US,D,20110223,000000,5.13,5.15,4.45,4.7,117589,0
+AIOT.US,D,20110224,000000,4.65,4.88,4.65,4.85,28596,0
+AIOT.US,D,20110225,000000,4.85,4.89,4.69,4.75,25789,0
+AIOT.US,D,20110228,000000,4.71,4.88,4.6,4.87,28600,0
+AIOT.US,D,20110301,000000,4.86,4.88,4.76,4.88,29699,0
+AIOT.US,D,20110302,000000,4.82,4.88,4.69,4.75,16654,0
+AIOT.US,D,20110303,000000,4.79,4.85,4.64,4.65,31166,0
+AIOT.US,D,20110304,000000,4.6,4.62,4.53,4.55,33988,0
+AIOT.US,D,20110307,000000,4.62,4.62,4.56,4.57,13325,0
+AIOT.US,D,20110308,000000,4.61,4.89,4.61,4.86,46470,0
+AIOT.US,D,20110309,000000,4.85,5.27,4.73,4.81,156968,0
+AIOT.US,D,20110310,000000,4.93,4.93,4.33,4.5,104866,0
+AIOT.US,D,20110311,000000,4.51,4.59,4.28,4.58,25960,0
+AIOT.US,D,20110314,000000,4.5,4.5,4.1,4.4,58956,0
+AIOT.US,D,20110315,000000,4.25,4.26,4.04,4.21,79193,0
+AIOT.US,D,20110316,000000,4.2,4.26,4.12,4.18,42994,0
+AIOT.US,D,20110317,000000,4.22,4.24,4.18,4.2,21599,0
+AIOT.US,D,20110318,000000,4.25,4.29,4.1,4.25,26182,0
+AIOT.US,D,20110321,000000,4.34,4.39,4.21,4.27,28321,0
+AIOT.US,D,20110322,000000,4.31,4.56,4.26,4.56,60154,0
+AIOT.US,D,20110323,000000,4.6,4.69,4.36,4.66,20782,0
+AIOT.US,D,20110324,000000,4.67,4.94,4.64,4.8,52478,0
+AIOT.US,D,20110325,000000,4.79,4.82,4.57,4.7,9315,0
+AIOT.US,D,20110328,000000,4.75,4.75,4.52,4.59,16653,0
+AIOT.US,D,20110329,000000,4.6,4.71,4.5,4.7,21712,0
+AIOT.US,D,20110330,000000,4.62,4.65,4.5,4.55,20704,0
+AIOT.US,D,20110331,000000,4.54,4.6,4.51,4.6,6731,0
+AIOT.US,D,20110401,000000,4.55,4.74,4.5,4.68,21045,0
+AIOT.US,D,20110404,000000,4.35,4.75,4.26,4.67,94450,0
+AIOT.US,D,20110405,000000,4.68,4.73,4.68,4.73,13214,0
+AIOT.US,D,20110406,000000,4.7,4.79,4.67,4.73,4016,0
+AIOT.US,D,20110407,000000,4.76,4.76,4.72,4.74,25353,0
+AIOT.US,D,20110408,000000,4.75,4.75,4.7,4.7,1125,0
+AIOT.US,D,20110411,000000,4.7,4.75,4.7,4.74,5063,0
+AIOT.US,D,20110412,000000,4.68,4.69,4.5,4.5,35141,0
+AIOT.US,D,20110413,000000,4.59,4.61,4.37,4.39,12598,0
+AIOT.US,D,20110414,000000,4.41,4.61,4.32,4.41,11588,0
+AIOT.US,D,20110415,000000,4.46,4.5,4.41,4.43,4277,0
+AIOT.US,D,20110418,000000,4.4,4.52,4.4,4.52,3473,0
+AIOT.US,D,20110419,000000,4.49,4.73,4.45,4.73,18581,0
+AIOT.US,D,20110420,000000,4.75,4.75,4.63,4.64,6036,0
+AIOT.US,D,20110421,000000,4.64,4.66,4.57,4.66,5908,0
+AIOT.US,D,20110425,000000,4.6,4.6,4.45,4.56,22704,0
+AIOT.US,D,20110426,000000,4.53,4.69,4.42,4.6,10027,0
+AIOT.US,D,20110427,000000,4.54,4.66,4.41,4.56,13919,0
+AIOT.US,D,20110428,000000,4.47,4.65,4.23,4.46,59311,0
+AIOT.US,D,20110429,000000,4.41,4.58,4.41,4.48,21927,0
+AIOT.US,D,20110502,000000,4.31,4.45,4.3,4.3,29138,0
+AIOT.US,D,20110503,000000,4.3,4.3,4.1,4.22,28960,0
+AIOT.US,D,20110504,000000,4.21,4.27,4.14,4.22,23636,0
+AIOT.US,D,20110505,000000,4.21,4.28,4.12,4.15,10222,0
+AIOT.US,D,20110506,000000,4.23,4.25,4.14,4.25,57037,0
+AIOT.US,D,20110509,000000,4.19,4.56,4.19,4.38,28622,0
+AIOT.US,D,20110510,000000,4.5,4.64,4.41,4.56,12409,0
+AIOT.US,D,20110511,000000,4.55,4.69,4.55,4.59,33400,0
+AIOT.US,D,20110512,000000,4.59,4.59,4.5,4.57,21100,0
+AIOT.US,D,20110513,000000,4.54,4.67,4.46,4.58,40744,0
+AIOT.US,D,20110516,000000,4.52,4.61,4.4,4.4,10436,0
+AIOT.US,D,20110517,000000,4.42,4.42,4.14,4.25,17923,0
+AIOT.US,D,20110518,000000,4.18,4.28,4.18,4.25,15245,0
+AIOT.US,D,20110519,000000,3.76,4.28,3.73,4.21,49145,0
+AIOT.US,D,20110520,000000,4.23,4.28,4.21,4.27,22199,0
+AIOT.US,D,20110523,000000,4.21,4.22,4.01,4.18,22520,0
+AIOT.US,D,20110524,000000,4.16,4.36,4.14,4.21,30849,0
+AIOT.US,D,20110525,000000,4.2,4.32,4.2,4.29,6653,0
+AIOT.US,D,20110526,000000,4.26,4.4,4.12,4.24,14199,0
+AIOT.US,D,20110527,000000,4.25,4.55,4.11,4.53,29130,0
+AIOT.US,D,20110531,000000,4.53,4.58,4.4,4.48,24510,0
+AIOT.US,D,20110601,000000,4.4,4.69,4.38,4.65,36950,0
+AIOT.US,D,20110602,000000,4.61,4.85,4.55,4.59,82699,0
+AIOT.US,D,20110603,000000,4.54,4.81,4.54,4.77,12087,0
+AIOT.US,D,20110606,000000,4.77,4.87,4.61,4.75,26907,0
+AIOT.US,D,20110607,000000,4.63,4.68,4.55,4.6,7880,0
+AIOT.US,D,20110608,000000,4.55,4.55,4.32,4.36,33711,0
+AIOT.US,D,20110609,000000,4.35,4.51,4.35,4.45,39600,0
+AIOT.US,D,20110610,000000,4.48,4.48,4.27,4.39,3800,0
+AIOT.US,D,20110613,000000,4.38,4.38,4.26,4.26,9673,0
+AIOT.US,D,20110614,000000,4.27,4.27,4.05,4.15,16809,0
+AIOT.US,D,20110615,000000,4.15,4.17,4.12,4.12,6148,0
+AIOT.US,D,20110616,000000,4.15,4.18,4.15,4.17,4599,0
+AIOT.US,D,20110617,000000,4.17,4.21,4,4.05,39701,0
+AIOT.US,D,20110620,000000,4.03,4.5,4.03,4.5,9843,0
+AIOT.US,D,20110621,000000,4.51,4.75,4.46,4.63,16280,0
+AIOT.US,D,20110622,000000,4.62,4.65,4.41,4.61,11240,0
+AIOT.US,D,20110623,000000,4.62,4.62,4.22,4.45,23457,0
+AIOT.US,D,20110624,000000,4.4,4.55,4.36,4.55,5722,0
+AIOT.US,D,20110627,000000,4.44,4.54,4.44,4.54,1300,0
+AIOT.US,D,20110628,000000,4.53,4.55,4.53,4.53,864,0
+AIOT.US,D,20110629,000000,4.52,4.56,4.43,4.5,10450,0
+AIOT.US,D,20110630,000000,4.55,4.7,4.51,4.65,12176,0
+AIOT.US,D,20110701,000000,4.62,4.65,4.43,4.57,2922,0
+AIOT.US,D,20110705,000000,4.51,4.69,4.36,4.57,27646,0
+AIOT.US,D,20110706,000000,4.5,4.57,4.36,4.38,11100,0
+AIOT.US,D,20110707,000000,4.53,4.68,4.35,4.48,8127,0
+AIOT.US,D,20110708,000000,4.56,4.6,4.37,4.53,4211,0
+AIOT.US,D,20110711,000000,4.53,4.58,4.43,4.47,5998,0
+AIOT.US,D,20110712,000000,4.46,4.5,4.46,4.49,13153,0
+AIOT.US,D,20110713,000000,4.49,4.59,4.49,4.56,10260,0
+AIOT.US,D,20110714,000000,4.48,4.67,4.48,4.62,28462,0
+AIOT.US,D,20110715,000000,4.63,4.7,4.48,4.7,25008,0
+AIOT.US,D,20110718,000000,4.69,4.69,4.47,4.49,19925,0
+AIOT.US,D,20110719,000000,4.51,4.61,4.35,4.42,15705,0
+AIOT.US,D,20110720,000000,4.69,4.69,4.41,4.53,5675,0
+AIOT.US,D,20110721,000000,4.45,4.75,4.44,4.58,29424,0
+AIOT.US,D,20110722,000000,4.61,4.64,4.49,4.6,12021,0
+AIOT.US,D,20110725,000000,4.52,5,4.51,4.95,108464,0
+AIOT.US,D,20110726,000000,4.91,5.03,4.88,4.93,67986,0
+AIOT.US,D,20110727,000000,5.02,5.02,4.77,4.92,25419,0
+AIOT.US,D,20110728,000000,4.94,5.07,4.67,4.98,42757,0
+AIOT.US,D,20110729,000000,4.98,4.98,4.86,4.86,4351,0
+AIOT.US,D,20110801,000000,4.89,4.99,4.88,4.88,16880,0
+AIOT.US,D,20110802,000000,4.86,4.93,4.77,4.93,14960,0
+AIOT.US,D,20110803,000000,4.93,4.93,4.77,4.8,11757,0
+AIOT.US,D,20110804,000000,4.61,4.73,4.2,4.4,40625,0
+AIOT.US,D,20110805,000000,4.37,4.37,3.85,4.23,39784,0
+AIOT.US,D,20110808,000000,3.76,4.3,3.75,4.12,38211,0
+AIOT.US,D,20110809,000000,4.05,4.3,4,4.15,21747,0
+AIOT.US,D,20110810,000000,4.15,4.3,4.01,4.2,176645,0
+AIOT.US,D,20110811,000000,4.02,4.4,4.02,4.3,32222,0
+AIOT.US,D,20110812,000000,4.31,4.45,4.31,4.4,17512,0
+AIOT.US,D,20110815,000000,4.38,4.8,4.26,4.73,47120,0
+AIOT.US,D,20110816,000000,4.62,4.74,4.46,4.69,13120,0
+AIOT.US,D,20110817,000000,4.62,4.71,4.47,4.47,8005,0
+AIOT.US,D,20110818,000000,4.26,4.75,4.26,4.61,27448,0
+AIOT.US,D,20110819,000000,4.38,4.59,4.38,4.54,40401,0
+AIOT.US,D,20110822,000000,4.66,4.85,4.62,4.85,102499,0
+AIOT.US,D,20110823,000000,5.4,5.94,5.1,5.36,548095,0
+AIOT.US,D,20110824,000000,5.4,5.55,5.25,5.5,63075,0
+AIOT.US,D,20110825,000000,5.65,5.68,5.51,5.53,80216,0
+AIOT.US,D,20110826,000000,5.55,5.56,5.08,5.39,121924,0
+AIOT.US,D,20110829,000000,5.43,5.5,5.41,5.45,65735,0
+AIOT.US,D,20110830,000000,5.45,5.5,5.35,5.4,39513,0
+AIOT.US,D,20110831,000000,5.38,5.45,5.35,5.43,22916,0
+AIOT.US,D,20110901,000000,5.44,5.44,5.27,5.39,25892,0
+AIOT.US,D,20110902,000000,5.26,5.5,5.26,5.4,54327,0
+AIOT.US,D,20110906,000000,5.26,5.26,5.1,5.1,25936,0
+AIOT.US,D,20110907,000000,5.3,5.34,5.06,5.14,32398,0
+AIOT.US,D,20110908,000000,5.06,5.23,5.06,5.23,9934,0
+AIOT.US,D,20110909,000000,5.36,5.36,4.62,5.11,67363,0
+AIOT.US,D,20110912,000000,5.03,5.18,5.02,5.12,7982,0
+AIOT.US,D,20110913,000000,5.14,5.35,5.05,5.05,35821,0
+AIOT.US,D,20110914,000000,5.32,5.32,5.08,5.18,8650,0
+AIOT.US,D,20110915,000000,5.17,5.34,5.07,5.27,25553,0
+AIOT.US,D,20110916,000000,5.28,5.36,5.05,5.19,37999,0
+AIOT.US,D,20110919,000000,5.07,5.15,5.07,5.15,9052,0
+AIOT.US,D,20110920,000000,5.15,5.15,5.05,5.13,14254,0
+AIOT.US,D,20110921,000000,5.14,5.14,5,5.01,4410,0
+AIOT.US,D,20110922,000000,4.85,5.05,4.8,4.8,32608,0
+AIOT.US,D,20110923,000000,4.89,4.93,4.52,4.69,13159,0
+AIOT.US,D,20110926,000000,4.77,4.8,4.51,4.79,24320,0
+AIOT.US,D,20110927,000000,4.97,4.97,4.75,4.8,3800,0
+AIOT.US,D,20110928,000000,4.83,4.96,4.83,4.89,3285,0
+AIOT.US,D,20110929,000000,4.95,5.15,4.94,5.05,6212,0
+AIOT.US,D,20110930,000000,5.08,5.13,5.01,5.07,4436,0
+AIOT.US,D,20111003,000000,5,5.15,4.74,4.8,14888,0
+AIOT.US,D,20111004,000000,4.75,4.89,4.39,4.71,20880,0
+AIOT.US,D,20111005,000000,4.67,4.72,4.59,4.68,4285,0
+AIOT.US,D,20111006,000000,4.68,4.95,4.57,4.61,26744,0
+AIOT.US,D,20111007,000000,4.51,4.64,4.45,4.53,7700,0
+AIOT.US,D,20111010,000000,4.79,4.79,4.49,4.59,7102,0
+AIOT.US,D,20111011,000000,4.58,4.7,4.2,4.49,37560,0
+AIOT.US,D,20111012,000000,4.53,4.94,4.5,4.71,18879,0
+AIOT.US,D,20111013,000000,4.74,4.96,4.62,4.73,54293,0
+AIOT.US,D,20111014,000000,4.87,4.87,4.73,4.83,7723,0
+AIOT.US,D,20111017,000000,4.87,5.1,4.7,4.92,14542,0
+AIOT.US,D,20111018,000000,4.95,5.08,4.91,4.99,11909,0
+AIOT.US,D,20111019,000000,5.04,5.05,4.94,5.04,8250,0
+AIOT.US,D,20111020,000000,5.02,5.08,4.95,5.02,32129,0
+AIOT.US,D,20111021,000000,5.02,5.05,5,5.05,15150,0
+AIOT.US,D,20111024,000000,5.03,5.05,5,5.03,3000,0
+AIOT.US,D,20111025,000000,5.05,5.06,4.86,5.02,15503,0
+AIOT.US,D,20111026,000000,5.04,5.05,4.94,4.98,12262,0
+AIOT.US,D,20111027,000000,5.05,5.05,4.9,5.02,9000,0
+AIOT.US,D,20111028,000000,5.05,5.4,4.97,5.2,51480,0
+AIOT.US,D,20111031,000000,5.4,5.77,5.34,5.49,160195,0
+AIOT.US,D,20111101,000000,5.22,5.55,5.22,5.55,40276,0
+AIOT.US,D,20111102,000000,5.27,5.6,5.27,5.48,36812,0
+AIOT.US,D,20111103,000000,5.46,5.47,5.31,5.4,14300,0
+AIOT.US,D,20111104,000000,5.39,5.46,5.33,5.43,5850,0
+AIOT.US,D,20111107,000000,5.4,5.85,5.4,5.74,68924,0
+AIOT.US,D,20111108,000000,5.85,5.89,5.7,5.86,81125,0
+AIOT.US,D,20111109,000000,5.89,5.91,5.58,5.87,20530,0
+AIOT.US,D,20111110,000000,5.87,6.34,5.85,6.05,153716,0
+AIOT.US,D,20111111,000000,6.09,6.09,5.88,5.95,31545,0
+AIOT.US,D,20111114,000000,5.97,6,5.72,5.82,30642,0
+AIOT.US,D,20111115,000000,5.34,6,5.34,5.9,27532,0
+AIOT.US,D,20111116,000000,5.51,5.9,5.51,5.85,21525,0
+AIOT.US,D,20111117,000000,5.89,6,5.77,6,39731,0
+AIOT.US,D,20111118,000000,5.98,6,5.71,5.87,18014,0
+AIOT.US,D,20111121,000000,5.58,5.79,5.55,5.69,13240,0
+AIOT.US,D,20111122,000000,5.46,5.61,4.74,5.14,59852,0
+AIOT.US,D,20111123,000000,5,5.28,5,5.27,29342,0
+AIOT.US,D,20111125,000000,5.34,5.39,5.19,5.25,2800,0
+AIOT.US,D,20111128,000000,5.37,5.4,5.18,5.21,6632,0
+AIOT.US,D,20111129,000000,5.15,5.28,5.05,5.19,37257,0
+AIOT.US,D,20111130,000000,5.2,5.52,5.11,5.23,30057,0
+AIOT.US,D,20111201,000000,5.23,5.36,5.21,5.36,5382,0
+AIOT.US,D,20111202,000000,5.36,5.36,5.24,5.28,18300,0
+AIOT.US,D,20111205,000000,5.39,5.44,5.28,5.32,7500,0
+AIOT.US,D,20111206,000000,5.18,5.39,5.15,5.24,25000,0
+AIOT.US,D,20111207,000000,5.19,5.25,5.11,5.19,19337,0
+AIOT.US,D,20111208,000000,5.16,5.2,4.94,4.94,15559,0
+AIOT.US,D,20111209,000000,5,5.13,4.98,5.08,19750,0
+AIOT.US,D,20111212,000000,5.05,5.05,4.97,5.03,29616,0
+AIOT.US,D,20111213,000000,4.95,5.01,4.55,4.83,125380,0
+AIOT.US,D,20111214,000000,4.73,5.1,4.63,5.03,32825,0
+AIOT.US,D,20111215,000000,5.03,5.15,4.81,5.03,13317,0
+AIOT.US,D,20111216,000000,5.01,5.11,4.98,4.98,5305,0
+AIOT.US,D,20111219,000000,4.96,5.07,4.89,4.89,38182,0
+AIOT.US,D,20111220,000000,4.95,4.95,4.8,4.87,11243,0
+AIOT.US,D,20111221,000000,4.8,4.91,4.74,4.79,6000,0
+AIOT.US,D,20111222,000000,4.89,4.95,4.74,4.87,15892,0
+AIOT.US,D,20111223,000000,4.81,4.92,4.75,4.86,28331,0
+AIOT.US,D,20111227,000000,4.75,4.84,4.71,4.71,3090,0
+AIOT.US,D,20111228,000000,4.71,4.9,4.7,4.8,12890,0
+AIOT.US,D,20111229,000000,4.81,4.81,4.61,4.7,59011,0
+AIOT.US,D,20111230,000000,4.69,4.74,4.69,4.73,67651,0
+AIOT.US,D,20120103,000000,4.78,4.92,4.57,4.57,868430,0
+AIOT.US,D,20120104,000000,4.57,4.95,4.57,4.94,53994,0
+AIOT.US,D,20120105,000000,4.91,4.93,4.68,4.93,11258,0
+AIOT.US,D,20120106,000000,4.92,4.93,4.83,4.91,7800,0
+AIOT.US,D,20120109,000000,4.9,5.03,4.8,4.99,9174,0
+AIOT.US,D,20120110,000000,5.34,5.47,5.16,5.3,31866,0
+AIOT.US,D,20120111,000000,5.33,5.45,5.3,5.39,10413,0
+AIOT.US,D,20120112,000000,5.32,5.46,5.3,5.4,9160,0
+AIOT.US,D,20120113,000000,5.13,5.49,5.13,5.49,9076,0
+AIOT.US,D,20120117,000000,5.55,5.57,5.36,5.4,19052,0
+AIOT.US,D,20120118,000000,5.4,5.59,5.39,5.54,12290,0
+AIOT.US,D,20120119,000000,5.59,5.59,5.09,5.23,27673,0
+AIOT.US,D,20120120,000000,5.43,5.5,5.27,5.36,12400,0
+AIOT.US,D,20120123,000000,5.43,5.44,5.26,5.39,18339,0
+AIOT.US,D,20120124,000000,5.37,5.4,5.25,5.3,4700,0
+AIOT.US,D,20120125,000000,5.25,5.34,5.03,5.08,30041,0
+AIOT.US,D,20120126,000000,5.11,5.2,4.89,5.09,16995,0
+AIOT.US,D,20120127,000000,4.99,5.16,4.83,5.06,15688,0
+AIOT.US,D,20120130,000000,5.06,5.2,5.03,5.03,7384,0
+AIOT.US,D,20120131,000000,5.07,5.2,5.06,5.15,159057,0
+AIOT.US,D,20120201,000000,5.2,5.3,5.1,5.2,15212,0
+AIOT.US,D,20120202,000000,5.2,5.4,5.2,5.4,19979,0
+AIOT.US,D,20120203,000000,5.4,5.63,5.4,5.56,77986,0
+AIOT.US,D,20120206,000000,5.72,5.86,5.5,5.59,87556,0
+AIOT.US,D,20120207,000000,5.47,5.75,5.04,5.53,35507,0
+AIOT.US,D,20120208,000000,5.55,5.62,5.53,5.55,12829,0
+AIOT.US,D,20120209,000000,5.67,5.67,5.33,5.33,9624,0
+AIOT.US,D,20120210,000000,5.38,5.49,5.31,5.38,5535,0
+AIOT.US,D,20120213,000000,5.42,5.44,5.25,5.25,49518,0
+AIOT.US,D,20120214,000000,5.45,5.58,5.25,5.51,7165,0
+AIOT.US,D,20120215,000000,5.54,5.55,5.29,5.4,17796,0
+AIOT.US,D,20120216,000000,5.38,5.59,5.29,5.31,21458,0
+AIOT.US,D,20120217,000000,5.33,6.08,5.3,6,140948,0
+AIOT.US,D,20120221,000000,6.1,6.48,6.03,6.3,92378,0
+AIOT.US,D,20120222,000000,6.18,6.33,5.97,6.09,17717,0
+AIOT.US,D,20120223,000000,6.09,6.35,6.08,6.12,22153,0
+AIOT.US,D,20120224,000000,6.16,6.25,6.11,6.13,22224,0
+AIOT.US,D,20120227,000000,6.15,6.39,6.04,6.11,29808,0
+AIOT.US,D,20120228,000000,6.08,6.17,6.08,6.09,11350,0
+AIOT.US,D,20120229,000000,6.12,6.43,5.86,6.16,386267,0
+AIOT.US,D,20120301,000000,6.2,6.37,6.04,6.34,52535,0
+AIOT.US,D,20120302,000000,5.33,6.48,5.27,5.62,71037,0
+AIOT.US,D,20120305,000000,5.68,6.2,5.68,5.97,41682,0
+AIOT.US,D,20120306,000000,5.63,5.98,5.63,5.83,19471,0
+AIOT.US,D,20120307,000000,5.94,6,5.8,6,19297,0
+AIOT.US,D,20120308,000000,5.92,6.2,5.92,6.1,93918,0
+AIOT.US,D,20120309,000000,6.2,6.2,5.91,5.99,17100,0
+AIOT.US,D,20120312,000000,5.97,6.18,5.85,5.99,21300,0
+AIOT.US,D,20120313,000000,5.91,6.07,5.91,6.06,8399,0
+AIOT.US,D,20120314,000000,6.01,6.06,5.9,6.02,3100,0
+AIOT.US,D,20120315,000000,5.88,6,5.88,5.92,6861,0
+AIOT.US,D,20120316,000000,5.95,6.03,5.8,5.8,12331,0
+AIOT.US,D,20120319,000000,5.9,5.99,5.8,5.8,7097,0
+AIOT.US,D,20120320,000000,5.8,5.8,5.57,5.65,12315,0
+AIOT.US,D,20120321,000000,5.55,5.75,5.55,5.66,7932,0
+AIOT.US,D,20120322,000000,5.66,5.86,5.56,5.79,12408,0
+AIOT.US,D,20120323,000000,5.82,6,5.63,5.86,29875,0
+AIOT.US,D,20120326,000000,5.99,6,5.89,5.93,7154,0
+AIOT.US,D,20120327,000000,5.92,6,5.81,5.84,11591,0
+AIOT.US,D,20120328,000000,5.88,5.98,5.88,5.9,3312,0
+AIOT.US,D,20120329,000000,5.86,5.99,5.86,5.93,4620,0
+AIOT.US,D,20120330,000000,5.93,6,5.9,5.98,68409,0
+AIOT.US,D,20120402,000000,5.92,6.2,5.92,6.03,23677,0
+AIOT.US,D,20120403,000000,6.19,6.21,6.01,6.08,23576,0
+AIOT.US,D,20120404,000000,6.02,6.05,5.95,6.01,7407,0
+AIOT.US,D,20120405,000000,6.13,6.13,5.85,6.04,7570,0
+AIOT.US,D,20120409,000000,5.9,6.14,5.9,5.98,4470,0
+AIOT.US,D,20120410,000000,5.97,6.1,5.91,6.04,24084,0
+AIOT.US,D,20120411,000000,6.06,6.14,5.97,6,3934,0
+AIOT.US,D,20120412,000000,5.98,6.25,5.98,6.05,56374,0
+AIOT.US,D,20120413,000000,6,6.05,5.96,6.03,29600,0
+AIOT.US,D,20120416,000000,6.02,6.06,5.92,5.93,19544,0
+AIOT.US,D,20120417,000000,5.98,6.03,5.94,6.03,7920,0
+AIOT.US,D,20120418,000000,5.98,6.15,5.98,6.14,7625,0
+AIOT.US,D,20120419,000000,6.1,6.25,6.08,6.15,9550,0
+AIOT.US,D,20120420,000000,6.24,6.59,6.15,6.29,114939,0
+AIOT.US,D,20120423,000000,6.3,6.39,6.15,6.18,54150,0
+AIOT.US,D,20120424,000000,6.18,6.2,5.92,6.09,14250,0
+AIOT.US,D,20120425,000000,6.12,6.28,5.96,6.01,9818,0
+AIOT.US,D,20120426,000000,6.03,6.32,6.01,6.18,8632,0
+AIOT.US,D,20120427,000000,6.17,6.5,5.93,6.39,43211,0
+AIOT.US,D,20120430,000000,6.37,6.39,5.9007,6.06,43252,0
+AIOT.US,D,20120501,000000,6.09,6.28,5.85,5.95,25932,0
+AIOT.US,D,20120502,000000,5.92,6.23,5.66,6.14,25317,0
+AIOT.US,D,20120503,000000,6.01,6.24,5.8,6.08,48861,0
+AIOT.US,D,20120504,000000,6.1,6.17,5.95,6.03,30300,0
+AIOT.US,D,20120507,000000,5.95,6,5.57,5.57,54457,0
+AIOT.US,D,20120508,000000,5.52,5.67,4.51,4.55,324434,0
+AIOT.US,D,20120509,000000,4.51,4.77,4.41,4.51,124496,0
+AIOT.US,D,20120510,000000,4.56,4.68,4.51,4.54,46310,0
+AIOT.US,D,20120511,000000,4.55,4.68,4.41,4.45,39411,0
+AIOT.US,D,20120514,000000,4.4,4.52,4.33,4.41,23443,0
+AIOT.US,D,20120515,000000,4.35,4.43,3.95,3.97,221173,0
+AIOT.US,D,20120516,000000,4.01,4.3,4.01,4.08,130305,0
+AIOT.US,D,20120517,000000,4.11,4.19,3.81,4.02,41581,0
+AIOT.US,D,20120518,000000,4.22,4.22,4,4.04,20230,0
+AIOT.US,D,20120521,000000,4.06,4.06,3.97,4.03,18536,0
+AIOT.US,D,20120522,000000,4.01,4.25,3.97,4.2,50254,0
+AIOT.US,D,20120523,000000,4.14,4.41,4.11,4.32,53484,0
+AIOT.US,D,20120524,000000,4.37,4.55,4.23,4.39,59286,0
+AIOT.US,D,20120525,000000,4.43,4.74,4.39,4.66,18388,0
+AIOT.US,D,20120529,000000,4.7,4.7,4.43,4.47,43425,0
+AIOT.US,D,20120530,000000,4.54,4.54,4.32,4.38,46153,0
+AIOT.US,D,20120531,000000,4.31,4.53,4.11,4.2,100176,0
+AIOT.US,D,20120601,000000,4.21,4.45,4.19,4.35,27890,0
+AIOT.US,D,20120604,000000,4.37,4.53,3.96,4.04,91004,0
+AIOT.US,D,20120605,000000,4.03,4.29,4.03,4.07,33175,0
+AIOT.US,D,20120606,000000,4.2,4.29,4.08,4.18,89984,0
+AIOT.US,D,20120607,000000,4.32,4.51,4.16,4.35,36259,0
+AIOT.US,D,20120608,000000,4.32,4.5,4.23,4.46,33171,0
+AIOT.US,D,20120611,000000,4.45,4.59,4.1,4.17,30096,0
+AIOT.US,D,20120612,000000,4.22,4.43,4.15,4.2,41401,0
+AIOT.US,D,20120613,000000,4.2,4.59,4.18,4.22,29603,0
+AIOT.US,D,20120614,000000,4.24,4.45,4.21,4.31,28767,0
+AIOT.US,D,20120615,000000,4.34,4.48,4.29,4.48,31179,0
+AIOT.US,D,20120618,000000,4.59,4.59,4.47,4.56,8768,0
+AIOT.US,D,20120619,000000,4.6,5.17,4.49,4.94,39211,0
+AIOT.US,D,20120620,000000,4.95,4.96,4.67,4.78,17922,0
+AIOT.US,D,20120621,000000,4.27,4.78,4.27,4.54,21350,0
+AIOT.US,D,20120622,000000,4.63,4.86,4.55,4.67,12314,0
+AIOT.US,D,20120625,000000,4.67,4.74,4.2,4.32,21808,0
+AIOT.US,D,20120626,000000,4.74,4.74,4.31,4.44,2600,0
+AIOT.US,D,20120627,000000,4.3,4.5,4.3,4.37,47754,0
+AIOT.US,D,20120628,000000,4.47,4.47,4.36,4.39,1788,0
+AIOT.US,D,20120629,000000,4.4,4.41,4.35,4.375,115305,0
+AIOT.US,D,20120702,000000,4.4,4.49,4.1,4.38,27222,0
+AIOT.US,D,20120703,000000,4.42,4.71,4.37,4.4,15982,0
+AIOT.US,D,20120705,000000,4.43,4.61,4.35,4.38,25691,0
+AIOT.US,D,20120706,000000,4.44,4.55,4.35,4.36,33155,0
+AIOT.US,D,20120709,000000,4.53,4.53,4.28,4.33,15824,0
+AIOT.US,D,20120710,000000,4.49,4.57,4.23,4.23,11364,0
+AIOT.US,D,20120711,000000,4.26,4.44,4.25,4.26,29548,0
+AIOT.US,D,20120712,000000,4.37,4.46,4.26,4.37,317610,0
+AIOT.US,D,20120713,000000,4.48,4.5,4.295,4.38,13765,0
+AIOT.US,D,20120716,000000,4.41,4.44,4.34,4.35,81800,0
+AIOT.US,D,20120717,000000,4.44,4.45,4.3,4.39,29065,0
+AIOT.US,D,20120718,000000,4.44,4.44,4.35,4.35,5895,0
+AIOT.US,D,20120719,000000,4.49,4.57,4.38,4.39,5464,0
+AIOT.US,D,20120720,000000,4.44,4.44,4.35,4.35,146434,0
+AIOT.US,D,20120723,000000,4.37,4.37,4.32,4.35,2976,0
+AIOT.US,D,20120724,000000,4.43,4.43,4.32,4.33,11349,0
+AIOT.US,D,20120725,000000,4.42,4.42,4.25,4.26,29710,0
+AIOT.US,D,20120726,000000,4.42,4.42,4.27,4.27,2450,0
+AIOT.US,D,20120727,000000,4.33,4.44,4.27,4.27,5279,0
+AIOT.US,D,20120730,000000,4.3,4.4,4.3,4.3,14050,0
+AIOT.US,D,20120731,000000,4.28,4.44,4.28,4.3,13901,0
+AIOT.US,D,20120801,000000,4.35,4.35,4.25,4.28,3925,0
+AIOT.US,D,20120802,000000,4.3,4.3,4.23,4.23,4019,0
+AIOT.US,D,20120803,000000,4.285,4.4,4.2625,4.29,28940,0
+AIOT.US,D,20120806,000000,4.34,4.44,4.28,4.36,53374,0
+AIOT.US,D,20120807,000000,4.35,4.43,4.25,4.29,52726,0
+AIOT.US,D,20120808,000000,4.36,4.5,4.25,4.3,32037,0
+AIOT.US,D,20120809,000000,4.27,4.45,4.27,4.27,29208,0
+AIOT.US,D,20120810,000000,4.32,4.33,4.27,4.32,17717,0
+AIOT.US,D,20120813,000000,4.3,4.39,4.27,4.38,15801,0
+AIOT.US,D,20120814,000000,4.5,4.55,4.32,4.42,15503,0
+AIOT.US,D,20120815,000000,4.4,4.5,4.38,4.44,21648,0
+AIOT.US,D,20120816,000000,4.43,4.9,4.43,4.58,16970,0
+AIOT.US,D,20120817,000000,4.58,4.68,4.3394,4.51,12633,0
+AIOT.US,D,20120820,000000,4.51,4.98,4.36,4.86,24079,0
+AIOT.US,D,20120821,000000,4.85,5.0111,4.53,4.66,32954,0
+AIOT.US,D,20120822,000000,4.64,4.92,4.51,4.77,13049,0
+AIOT.US,D,20120823,000000,4.81,4.81,4.7,4.71,6615,0
+AIOT.US,D,20120824,000000,4.67,4.75,4.67,4.67,5600,0
+AIOT.US,D,20120827,000000,5.05,5.05,4.76,4.76,7361,0
+AIOT.US,D,20120828,000000,4.72,4.93,4.7,4.76,4410,0
+AIOT.US,D,20120829,000000,4.93,4.93,4.72,4.75,16093,0
+AIOT.US,D,20120830,000000,4.69,4.95,4.69,4.92,16590,0
+AIOT.US,D,20120831,000000,4.95,5.02,4.89,4.98,13084,0
+AIOT.US,D,20120904,000000,4.99,5.079,4.96,5.079,22283,0
+AIOT.US,D,20120905,000000,5.05,5.13,5.01,5.09,17948,0
+AIOT.US,D,20120906,000000,5.1,5.25,4.95,5.04,45454,0
+AIOT.US,D,20120907,000000,4.99,5.239,4.99,5,15283,0
+AIOT.US,D,20120910,000000,4.88,5.18,4.88,5.17,39900,0
+AIOT.US,D,20120911,000000,5.15,5.24,5,5.15,19170,0
+AIOT.US,D,20120912,000000,5.15,5.16,5,5.13,5200,0
+AIOT.US,D,20120913,000000,5.15,5.19,5.05,5.15,14774,0
+AIOT.US,D,20120914,000000,5.11,5.17,5,5.145,21667,0
+AIOT.US,D,20120917,000000,5.15,5.17,5.1,5.16,14200,0
+AIOT.US,D,20120918,000000,5.15,5.19,5.1,5.13,21416,0
+AIOT.US,D,20120919,000000,5.15,5.33,5.12,5.26,12212,0
+AIOT.US,D,20120920,000000,5.26,5.35,5.26,5.27,13846,0
+AIOT.US,D,20120921,000000,5.32,5.51,5.07,5.51,23266,0
+AIOT.US,D,20120924,000000,5.59,5.75,5.45,5.61,8964,0
+AIOT.US,D,20120925,000000,5.64,5.75,5.53,5.6,22200,0
+AIOT.US,D,20120926,000000,5.65,5.67,5.32,5.47,7713,0
+AIOT.US,D,20120927,000000,5.3,5.7,5.3,5.6,11562,0
+AIOT.US,D,20120928,000000,5.73,5.76,5.67,5.76,12005,0
+AIOT.US,D,20121001,000000,5.72,5.87,5.47,5.86,75972,0
+AIOT.US,D,20121002,000000,5.9,5.91,5.75,5.85,34238,0
+AIOT.US,D,20121003,000000,5.82,6,5.75,5.85,19130,0
+AIOT.US,D,20121004,000000,5.75,6.1,5.75,6.01,28233,0
+AIOT.US,D,20121005,000000,6.0987,6.0987,5.99,6.04,18750,0
+AIOT.US,D,20121008,000000,5.96,5.98,5.82,5.89,8454,0
+AIOT.US,D,20121009,000000,5.69,5.88,5.68,5.84,2582,0
+AIOT.US,D,20121010,000000,5.8,5.94,5.6,5.7,8106,0
+AIOT.US,D,20121011,000000,5.83,5.9099,5.79,5.86,1723,0
+AIOT.US,D,20121012,000000,5.88,5.88,5.61,5.88,3054,0
+AIOT.US,D,20121015,000000,5.93,6,5.66,6,14390,0
+AIOT.US,D,20121016,000000,6.04,6.07,5.67,5.81,16010,0
+AIOT.US,D,20121017,000000,5.81,5.88,5.61,5.77,8562,0
+AIOT.US,D,20121018,000000,5.81,5.82,5.52,5.64,14858,0
+AIOT.US,D,20121019,000000,5.73,5.73,5.26,5.42,6916,0
+AIOT.US,D,20121022,000000,5.38,5.56,5.2,5.32,8105,0
+AIOT.US,D,20121023,000000,5.22,5.31,5.1,5.1,9573,0
+AIOT.US,D,20121024,000000,5.01,5.3,4.52,5.18,25418,0
+AIOT.US,D,20121025,000000,5.15,5.24,4.91,5.01,40999,0
+AIOT.US,D,20121026,000000,5.07,5.29,4.9201,5.25,2950,0
+AIOT.US,D,20121031,000000,5.14,5.25,4.912,5.25,4250,0
+AIOT.US,D,20121101,000000,5.22,5.25,5.22,5.22,800,0
+AIOT.US,D,20121102,000000,5.21,5.24,5.128,5.24,1115,0
+AIOT.US,D,20121105,000000,5.18,5.18,5,5.07,27582,0
+AIOT.US,D,20121106,000000,5.15,5.45,5.1,5.1,7800,0
+AIOT.US,D,20121107,000000,5.28,5.44,5.0301,5.15,37433,0
+AIOT.US,D,20121108,000000,5.68,5.85,5.29,5.72,77649,0
+AIOT.US,D,20121109,000000,5.78,6,5.76,5.92,13801,0
+AIOT.US,D,20121112,000000,6.01,6.01,5.7418,5.83,21107,0
+AIOT.US,D,20121113,000000,5.76,5.8,5.44,5.45,14150,0
+AIOT.US,D,20121114,000000,5.59,5.6,5.38,5.55,22350,0
+AIOT.US,D,20121115,000000,5.75,5.86,5.49,5.74,8600,0
+AIOT.US,D,20121116,000000,5.74,6.05,5.6,5.91,42300,0
+AIOT.US,D,20121119,000000,5.96,6.06,5.902,6.01,46894,0
+AIOT.US,D,20121120,000000,6,6.06,5.8,5.84,26704,0
+AIOT.US,D,20121121,000000,5.98,6.07,5.85,5.88,26067,0
+AIOT.US,D,20121123,000000,6.1,6.1,5.83,6.05,8220,0
+AIOT.US,D,20121126,000000,5.99,6,5.82,5.86,10758,0
+AIOT.US,D,20121127,000000,6,6.04,5.86,5.92,4826,0
+AIOT.US,D,20121128,000000,5.9,6.1,5.88,6.01,18387,0
+AIOT.US,D,20121129,000000,6,6.1,5.95,6.01,8245,0
+AIOT.US,D,20121130,000000,6.1,6.2,5.966,6.05,14623,0
+AIOT.US,D,20121203,000000,6.1,6.1,5.92,6.05,8196,0
+AIOT.US,D,20121204,000000,6.14,6.5,6.075,6.23,45988,0
+AIOT.US,D,20121205,000000,6.26,6.45,6.18,6.34,27907,0
+AIOT.US,D,20121206,000000,6.12,6.37,6.12,6.3,5450,0
+AIOT.US,D,20121207,000000,6.29,6.43,6.286,6.39,19055,0
+AIOT.US,D,20121210,000000,6.49,6.49,5.9,6.05,33091,0
+AIOT.US,D,20121211,000000,6.24,6.38,6.05,6.19,10481,0
+AIOT.US,D,20121212,000000,6.14,6.25,6,6.06,18965,0
+AIOT.US,D,20121213,000000,6.12,6.24,6.04,6.21,4000,0
+AIOT.US,D,20121214,000000,5.93,6.1536,5.91,5.94,7569,0
+AIOT.US,D,20121217,000000,6.18,6.18,5.84,6.04,12423,0
+AIOT.US,D,20121218,000000,6.05,6.05,5.84,5.84,13428,0
+AIOT.US,D,20121219,000000,5.9,5.97,5.81,5.85,3976,0
+AIOT.US,D,20121220,000000,5.89,5.98,5.87,5.98,2335,0
+AIOT.US,D,20121221,000000,6,6,5.761,5.88,38012,0
+AIOT.US,D,20121224,000000,5.97,5.97,5.97,5.97,100,0
+AIOT.US,D,20121226,000000,5.97,5.97,5.78,5.78,5381,0
+AIOT.US,D,20121227,000000,5.9,5.9,5.55,5.8,13697,0
+AIOT.US,D,20121228,000000,5.73,5.82,5.5,5.63,12366,0
+AIOT.US,D,20121231,000000,5.63,5.83,5.63,5.82,44458,0
+AIOT.US,D,20130102,000000,5.54,5.7,5.1501,5.66,173069,0
+AIOT.US,D,20130103,000000,5.68,5.91,5.53,5.79,14027,0
+AIOT.US,D,20130104,000000,5.7,5.8,5.7,5.7692,12440,0
+AIOT.US,D,20130107,000000,5.78,5.78,5.57,5.68,15263,0
+AIOT.US,D,20130108,000000,5.72,5.76,5.44,5.59,15566,0
+AIOT.US,D,20130109,000000,5.51,5.72,5.51,5.66,13778,0
+AIOT.US,D,20130110,000000,5.6,5.62,5.37,5.53,12245,0
+AIOT.US,D,20130111,000000,5.53,5.53,5.35,5.4,5774,0
+AIOT.US,D,20130114,000000,5.39,5.55,5.39,5.53,5336,0
+AIOT.US,D,20130115,000000,5.47,5.54,5.37,5.45,10636,0
+AIOT.US,D,20130116,000000,5.35,5.6,5.35,5.56,5518,0
+AIOT.US,D,20130117,000000,5.64,5.64,5.45,5.45,1740,0
+AIOT.US,D,20130118,000000,5.58,5.61,5.47,5.52,9900,0
+AIOT.US,D,20130122,000000,5.57,5.57,5.36,5.55,14279,0
+AIOT.US,D,20130123,000000,5.6,5.75,5.52,5.58,18159,0
+AIOT.US,D,20130124,000000,5.65,5.65,5.51,5.58,2570,0
+AIOT.US,D,20130125,000000,5.58,5.58,5.4958,5.55,2275,0
+AIOT.US,D,20130128,000000,5.52,5.64,5.5,5.52,16516,0
+AIOT.US,D,20130129,000000,5.65,5.65,5.51,5.61,5106,0
+AIOT.US,D,20130130,000000,5.76,5.76,5.51,5.64,1799,0
+AIOT.US,D,20130131,000000,5.5,5.7,5.5,5.57,6190,0
+AIOT.US,D,20130201,000000,5.54,5.61,5.43,5.57,4200,0
+AIOT.US,D,20130204,000000,5.58,5.58,5.32,5.44,4947,0
+AIOT.US,D,20130205,000000,5.49,5.5,5.25,5.25,8174,0
+AIOT.US,D,20130206,000000,5.34,5.38,5.22,5.33,10103,0
+AIOT.US,D,20130207,000000,5.43,5.47,5.32,5.37,5325,0
+AIOT.US,D,20130208,000000,5.3,5.84,5.3,5.81,45213,0
+AIOT.US,D,20130211,000000,5.89,5.89,5.56,5.7,10091,0
+AIOT.US,D,20130212,000000,5.76,5.88,5.57,5.85,21250,0
+AIOT.US,D,20130213,000000,5.94,6.14,5.75,6.07,36627,0
+AIOT.US,D,20130214,000000,5.96,6.15,5.8401,5.87,4333,0
+AIOT.US,D,20130215,000000,5.77,6.15,5.77,6.07,23360,0
+AIOT.US,D,20130219,000000,6.08,6.15,6.02,6.1,10502,0
+AIOT.US,D,20130220,000000,6.15,6.16,6.05,6.1,14451,0
+AIOT.US,D,20130221,000000,6.1,6.18,6.06,6.15,7413,0
+AIOT.US,D,20130222,000000,6.03,6.4,6.03,6.34,65400,0
+AIOT.US,D,20130225,000000,6.31,6.38,6.2001,6.31,60760,0
+AIOT.US,D,20130226,000000,6.08,6.35,6.08,6.35,32625,0
+AIOT.US,D,20130227,000000,6.32,6.72,6.32,6.45,19754,0
+AIOT.US,D,20130228,000000,6.4,6.65,6.28,6.31,34436,0
+AIOT.US,D,20130301,000000,6.21,6.3,6.04,6.08,21100,0
+AIOT.US,D,20130304,000000,6.31,6.35,6.1,6.28,4737,0
+AIOT.US,D,20130305,000000,6.28,6.369,6.09,6.26,4759,0
+AIOT.US,D,20130306,000000,6.12,6.24,5.84,6.2,16312,0
+AIOT.US,D,20130307,000000,5.15,6.17,5.15,5.72,151153,0
+AIOT.US,D,20130308,000000,5.73,5.96,5.64,5.73,12886,0
+AIOT.US,D,20130311,000000,5.67,5.9,5.44,5.65,12767,0
+AIOT.US,D,20130312,000000,5.51,5.941,5.501,5.77,13892,0
+AIOT.US,D,20130313,000000,5.77,5.88,5.65,5.66,4200,0
+AIOT.US,D,20130314,000000,5.81,6.22,5.661,5.76,7900,0
+AIOT.US,D,20130315,000000,6.04,6.04,5.79,5.87,8912,0
+AIOT.US,D,20130318,000000,5.9,6,5.81,5.825,9270,0
+AIOT.US,D,20130319,000000,6.01,6.01,5.82,5.82,1525,0
+AIOT.US,D,20130320,000000,5.73,5.81,5.36,5.74,27181,0
+AIOT.US,D,20130321,000000,5.694,5.8,5.694,5.75,1514,0
+AIOT.US,D,20130322,000000,5.66,5.88,5.54,5.76,15346,0
+AIOT.US,D,20130325,000000,5.76,5.86,5.76,5.85,4600,0
+AIOT.US,D,20130326,000000,5.86,6,5.86,5.98,11920,0
+AIOT.US,D,20130327,000000,5.95,6.25,5.95,6.01,6290,0
+AIOT.US,D,20130328,000000,6.03,6.25,5.7,5.7,4464,0
+AIOT.US,D,20130401,000000,5.8,6.12,5.79,5.8,65689,0
+AIOT.US,D,20130402,000000,5.8,5.94,5.74,5.85,44549,0
+AIOT.US,D,20130403,000000,5.64,5.82,5.6,5.72,34309,0
+AIOT.US,D,20130404,000000,5.68,5.92,5.53,5.71,153627,0
+AIOT.US,D,20130405,000000,5.85,6.06,5.65,5.85,50905,0
+AIOT.US,D,20130408,000000,5.92,6.1399,5.77,6.04,164092,0
+AIOT.US,D,20130409,000000,6.09,6.09,5.76,5.99,7709,0
+AIOT.US,D,20130410,000000,5.9,6.1,5.88,5.88,11986,0
+AIOT.US,D,20130411,000000,5.91,6.15,5.82,5.87,5026,0
+AIOT.US,D,20130412,000000,6.06,6.08,5.89,5.9,6121,0
+AIOT.US,D,20130415,000000,5.97,6.035,5.69,5.85,16510,0
+AIOT.US,D,20130416,000000,6,6,5.91,5.93,2900,0
+AIOT.US,D,20130417,000000,5.88,5.9,5.68,5.7,5741,0
+AIOT.US,D,20130418,000000,5.85,5.8675,5.62,5.7,28255,0
+AIOT.US,D,20130419,000000,5.74,5.83,5.62,5.68,5400,0
+AIOT.US,D,20130422,000000,5.62,5.745,5.54,5.54,2000,0
+AIOT.US,D,20130423,000000,5.76,5.76,5.31,5.43,6100,0
+AIOT.US,D,20130424,000000,5.45,5.45,5.21,5.29,22312,0
+AIOT.US,D,20130425,000000,5.46,5.61,5.22,5.36,15359,0
+AIOT.US,D,20130426,000000,5.45,5.48,5.24,5.4,3467,0
+AIOT.US,D,20130429,000000,5.69,5.69,5.39,5.5,113074,0
+AIOT.US,D,20130430,000000,5.49,5.55,5.35,5.4,222495,0
+AIOT.US,D,20130501,000000,5.35,5.41,5.3,5.38,6794,0
+AIOT.US,D,20130502,000000,5.4,5.45,5.19,5.31,7592,0
+AIOT.US,D,20130503,000000,5.5,5.52,4.77,5.14,49052,0
+AIOT.US,D,20130506,000000,5.09,5.2,4.75,4.98,25846,0
+AIOT.US,D,20130507,000000,5.09,5.12,4.75,4.99,57465,0
+AIOT.US,D,20130508,000000,4.99,5,4.775,4.89,19137,0
+AIOT.US,D,20130509,000000,4.97,5,4.81,4.9,64617,0
+AIOT.US,D,20130510,000000,4.8,5.28,4.53,4.99,178868,0
+AIOT.US,D,20130513,000000,4.9901,5.237,4.961,5.15,13041,0
+AIOT.US,D,20130514,000000,5.27,5.28,4.98,5.14,11577,0
+AIOT.US,D,20130515,000000,5.09,5.55,5.09,5.39,131093,0
+AIOT.US,D,20130516,000000,5.43,5.6999,5.24,5.25,8297,0
+AIOT.US,D,20130517,000000,5.23,5.5,5.2,5.3,11509,0
+AIOT.US,D,20130520,000000,5.2,5.64,5.2,5.35,138008,0
+AIOT.US,D,20130521,000000,5.32,5.6999,5.28,5.49,23903,0
+AIOT.US,D,20130522,000000,5.37,5.41,5.02,5.12,96471,0
+AIOT.US,D,20130523,000000,5.04,5.16,4.9,5,62995,0
+AIOT.US,D,20130524,000000,5.05,5.05,4.9,4.95,33234,0
+AIOT.US,D,20130528,000000,4.99,5.23,4.9,4.9,7120,0
+AIOT.US,D,20130529,000000,4.99,5.22,4.91,5.1,37884,0
+AIOT.US,D,20130530,000000,5.02,5.16,5,5.07,6313,0
+AIOT.US,D,20130531,000000,5.11,5.19,5.08,5.11,5444,0
+AIOT.US,D,20130603,000000,5.1,5.27,5.05,5.05,94358,0
+AIOT.US,D,20130604,000000,5.09,5.09,4.9,4.95,25621,0
+AIOT.US,D,20130605,000000,4.93,5.04,4.84,4.95,3167,0
+AIOT.US,D,20130606,000000,4.83,4.92,4.81,4.91,24847,0
+AIOT.US,D,20130607,000000,4.95,4.95,4.8112,4.85,3682,0
+AIOT.US,D,20130610,000000,4.95,5.07,4.87,5,38000,0
+AIOT.US,D,20130611,000000,4.99,5.035,4.95,4.99,29078,0
+AIOT.US,D,20130612,000000,5,5.05,5,5,5856,0
+AIOT.US,D,20130613,000000,5.05,5.153,5.05,5.1,36727,0
+AIOT.US,D,20130614,000000,5.1,5.17,5.03,5.08,47707,0
+AIOT.US,D,20130617,000000,5.14,5.14,4.95,4.99,12978,0
+AIOT.US,D,20130618,000000,4.96,5,4.96,4.98,5014,0
+AIOT.US,D,20130619,000000,5,5,4.81,4.81,4431,0
+AIOT.US,D,20130620,000000,4.98,5.06,4.95,4.95,4801,0
+AIOT.US,D,20130621,000000,4.9758,5.08,4.9758,5,3179,0
+AIOT.US,D,20130624,000000,4.91,5.05,4.91,4.99,7623,0
+AIOT.US,D,20130625,000000,5.03,5.05,4.92,4.92,5540,0
+AIOT.US,D,20130626,000000,4.92,5.08,4.91,4.96,21074,0
+AIOT.US,D,20130627,000000,4.99,5,4.91,4.97,20427,0
+AIOT.US,D,20130628,000000,5.0401,5.0401,5.01,5.03,1497,0
+AIOT.US,D,20130701,000000,5.04,5.1499,4.901,5.1,16271,0
+AIOT.US,D,20130702,000000,5.129,5.129,4.91,5,4186,0
+AIOT.US,D,20130703,000000,4.95,5.061,4.95,5.01,798,0
+AIOT.US,D,20130705,000000,4.96,5.1,4.96,5.03,4575,0
+AIOT.US,D,20130708,000000,5.03,5.13,5.03,5.07,13259,0
+AIOT.US,D,20130709,000000,5.01,5.18,5.01,5.05,13033,0
+AIOT.US,D,20130710,000000,5.05,5.14,5.05,5.08,7096,0
+AIOT.US,D,20130711,000000,5.1,5.1316,5.05,5.12,7949,0
+AIOT.US,D,20130712,000000,5.07,5.14,5.02,5.09,4642,0
+AIOT.US,D,20130715,000000,5.09,5.1,5.03,5.03,1911,0
+AIOT.US,D,20130716,000000,5.03,5.07,5.03,5.03,4507,0
+AIOT.US,D,20130717,000000,5.03,5.0306,4.93,4.93,6565,0
+AIOT.US,D,20130718,000000,5.04,5.04,4.92,4.92,8853,0
+AIOT.US,D,20130719,000000,4.97,5.04,4.92,4.93,1558,0
+AIOT.US,D,20130722,000000,5.01,5.13,5.01,5.01,11044,0
+AIOT.US,D,20130723,000000,4.99,4.99,4.96,4.96,526,0
+AIOT.US,D,20130724,000000,4.97,5.01,4.95,4.97,9971,0
+AIOT.US,D,20130725,000000,5.08,5.1,4.95,5.07,3524,0
+AIOT.US,D,20130726,000000,5.08,5.14,5.0725,5.08,3966,0
+AIOT.US,D,20130729,000000,5.12,5.16,5.06,5.15,2059,0
+AIOT.US,D,20130730,000000,5.12,5.17,4.971,5.01,1310,0
+AIOT.US,D,20130731,000000,5.03,5.0899,5.02,5.02,3591,0
+AIOT.US,D,20130801,000000,4.99,5.18,4.98,4.98,3660,0
+AIOT.US,D,20130802,000000,5.399,5.6799,5.315,5.55,72973,0
+AIOT.US,D,20130805,000000,5.55,5.94,5.55,5.81,49357,0
+AIOT.US,D,20130806,000000,5.71,5.87,5.57,5.66,31567,0
+AIOT.US,D,20130807,000000,5.65,5.76,5.59,5.72,14017,0
+AIOT.US,D,20130808,000000,5.96,6.73,5.95,6.5,220205,0
+AIOT.US,D,20130809,000000,6.4,6.59,6.39,6.53,84733,0
+AIOT.US,D,20130812,000000,6.45,6.62,5.941,6.48,27517,0
+AIOT.US,D,20130813,000000,6.58,6.58,6.42,6.43,13603,0
+AIOT.US,D,20130814,000000,6.55,6.73,6.45,6.59,225354,0
+AIOT.US,D,20130815,000000,6.5,6.53,6.09,6.25,32094,0
+AIOT.US,D,20130816,000000,6.48,6.6,6.3,6.49,38384,0
+AIOT.US,D,20130819,000000,6.47,6.53,6.3,6.38,16640,0
+AIOT.US,D,20130820,000000,6.39,6.48,6.25,6.25,15640,0
+AIOT.US,D,20130821,000000,6.12,6.42,6.12,6.15,13479,0
+AIOT.US,D,20130822,000000,6.15,6.54,6.15,6.31,8022,0
+AIOT.US,D,20130823,000000,6.37,6.5,6.26,6.49,32116,0
+AIOT.US,D,20130826,000000,6.5,6.5,6.27,6.33,8523,0
+AIOT.US,D,20130827,000000,6.455,6.4899,6.2,6.2,6013,0
+AIOT.US,D,20130828,000000,6.36,6.48,6.1,6.18,18286,0
+AIOT.US,D,20130829,000000,6.17,6.37,6.125,6.35,27560,0
+AIOT.US,D,20130830,000000,6.37,6.42,5.93,6.27,42069,0
+AIOT.US,D,20130903,000000,6.3,6.45,6.1,6.43,35029,0
+AIOT.US,D,20130904,000000,6.38,6.44,6.06,6.25,44798,0
+AIOT.US,D,20130905,000000,6.19,6.36,6.14,6.26,19303,0
+AIOT.US,D,20130906,000000,6.33,6.47,6.2,6.47,14991,0
+AIOT.US,D,20130909,000000,6.41,6.78,6.27,6.75,40609,0
+AIOT.US,D,20130910,000000,6.84,6.84,6.7,6.7,12376,0
+AIOT.US,D,20130911,000000,6.6,6.67,6.37,6.37,30066,0
+AIOT.US,D,20130912,000000,6.36,6.64,6.36,6.48,11850,0
+AIOT.US,D,20130913,000000,6.59,6.61,6.32,6.49,8582,0
+AIOT.US,D,20130916,000000,6.38,6.57,6.3,6.53,36629,0
+AIOT.US,D,20130917,000000,6.45,6.53,6.35,6.42,16629,0
+AIOT.US,D,20130918,000000,6.43,6.56,6.4,6.46,30690,0
+AIOT.US,D,20130919,000000,6.48,6.56,6.29,6.36,14811,0
+AIOT.US,D,20130920,000000,6.37,6.37,6.28,6.33,19441,0
+AIOT.US,D,20130923,000000,6.28,6.38,6.14,6.28,19690,0
+AIOT.US,D,20130924,000000,6.08,6.28,5.81,6.18,37300,0
+AIOT.US,D,20130925,000000,6.25,6.27,6.16,6.26,34800,0
+AIOT.US,D,20130926,000000,6.22,6.28,6.1,6.22,62500,0
+AIOT.US,D,20130927,000000,6.27,6.29,6.13,6.24,14300,0
+AIOT.US,D,20130930,000000,6.17,6.24,5.98,6.16,31142,0
+AIOT.US,D,20131001,000000,6.18,6.2,6.08,6.18,22093,0
+AIOT.US,D,20131002,000000,6.1,6.15,6.01,6.11,18315,0
+AIOT.US,D,20131003,000000,5.75,5.75,5.27,5.63,149815,0
+AIOT.US,D,20131004,000000,5.63,5.67,5.45,5.58,22453,0
+AIOT.US,D,20131007,000000,5.57,5.67,5.39,5.64,20608,0
+AIOT.US,D,20131008,000000,5.45,5.5,5.14,5.38,51300,0
+AIOT.US,D,20131009,000000,5.44,5.49,5.18,5.45,48200,0
+AIOT.US,D,20131010,000000,5.47,5.58,5.31,5.48,55400,0
+AIOT.US,D,20131011,000000,5.46,6.5,5.42,5.6,30700,0
+AIOT.US,D,20131014,000000,5.52,5.91,5.42,5.83,37900,0
+AIOT.US,D,20131015,000000,5.87,5.87,5.51,5.61,31600,0
+AIOT.US,D,20131016,000000,5.72,5.86,5.48,5.58,33000,0
+AIOT.US,D,20131017,000000,5.61,5.67,5.46,5.62,21100,0
+AIOT.US,D,20131018,000000,5.67,5.68,5.44,5.56,14337,0
+AIOT.US,D,20131021,000000,5.58,5.61,5.45,5.59,16300,0
+AIOT.US,D,20131022,000000,5.66,5.66,5.43,5.43,39770,0
+AIOT.US,D,20131023,000000,5.46,5.55,5.46,5.5,39700,0
+AIOT.US,D,20131024,000000,5.46,5.819,5.4345,5.5,20183,0
+AIOT.US,D,20131025,000000,5.53,5.64,5.38,5.38,22100,0
+AIOT.US,D,20131028,000000,5.55,5.55,5.37,5.4,7000,0
+AIOT.US,D,20131029,000000,5.46,5.46,5.31,5.31,20400,0
+AIOT.US,D,20131030,000000,5.31,5.44,5.25,5.3,19300,0
+AIOT.US,D,20131031,000000,5.46,5.46,5.1,5.2,47700,0
+AIOT.US,D,20131101,000000,5.07,5.38,5.01,5.29,27700,0
+AIOT.US,D,20131104,000000,5.74,5.74,4.97,5.42,14500,0
+AIOT.US,D,20131105,000000,5.58,5.58,5,5.25,36417,0
+AIOT.US,D,20131106,000000,5.05,5.28,4.97,5.1,63181,0
+AIOT.US,D,20131107,000000,5.06,5.305,4.95,5.08,26972,0
+AIOT.US,D,20131108,000000,5.66,5.66,5.1,5.1,65300,0
+AIOT.US,D,20131111,000000,5.1,5.61,5.1,5.43,38600,0
+AIOT.US,D,20131112,000000,5.44,5.62,5.435,5.6,18320,0
+AIOT.US,D,20131113,000000,5.54,5.87,5.54,5.8,20926,0
+AIOT.US,D,20131114,000000,5.84,6.09,5.8,5.99,52060,0
+AIOT.US,D,20131115,000000,6.09,6.4,5.7,6.01,32500,0
+AIOT.US,D,20131118,000000,6.26,6.3,5.85,6.19,40300,0
+AIOT.US,D,20131119,000000,6.4,6.4,6.06,6.1,47200,0
+AIOT.US,D,20131120,000000,6.13,6.31,5.83,6.05,39018,0
+AIOT.US,D,20131121,000000,6.24,6.24,5.96,6.06,27900,0
+AIOT.US,D,20131122,000000,6.1,6.27,5.97,6.11,59400,0
+AIOT.US,D,20131125,000000,6.08,6.31,6.08,6.16,76400,0
+AIOT.US,D,20131126,000000,6.22,6.25,5.91,5.93,61400,0
+AIOT.US,D,20131127,000000,5.94,6.23,5.91,6.1,89600,0
+AIOT.US,D,20131129,000000,6.09,6.23,5.97,6.22,20844,0
+AIOT.US,D,20131202,000000,6.2,6.23,6.05,6.13,36000,0
+AIOT.US,D,20131203,000000,6.05,6.17,5.99,6.09,41000,0
+AIOT.US,D,20131204,000000,6.14,6.14,5.951,6.05,40228,0
+AIOT.US,D,20131205,000000,6.1,6.14,5.9624,6.11,21212,0
+AIOT.US,D,20131206,000000,6.16,6.24,6.08,6.15,43900,0
+AIOT.US,D,20131209,000000,6.15,6.18,5.81,6.02,53100,0
+AIOT.US,D,20131210,000000,6.1,6.21,5.84,6.21,67000,0
+AIOT.US,D,20131211,000000,6.18,6.2,5.94,5.94,56500,0
+AIOT.US,D,20131212,000000,6.09,6.1,5.87,5.9,22400,0
+AIOT.US,D,20131213,000000,6,6.01,5.81,5.81,31200,0
+AIOT.US,D,20131216,000000,5.87,5.94,5.76,5.79,12200,0
+AIOT.US,D,20131217,000000,5.84,5.9,5.75,5.76,16509,0
+AIOT.US,D,20131218,000000,5.82,5.93,5.79,5.84,16300,0
+AIOT.US,D,20131219,000000,5.83,5.89,5.78,5.8,21500,0
+AIOT.US,D,20131220,000000,5.81,5.9,5.72,5.9,27600,0
+AIOT.US,D,20131223,000000,5.9,5.93,5.75,5.75,31800,0
+AIOT.US,D,20131224,000000,5.7,5.8,5.7,5.79,18193,0
+AIOT.US,D,20131226,000000,5.88,5.88,5.71,5.78,29300,0
+AIOT.US,D,20131227,000000,5.77,5.85,5.72,5.75,19300,0
+AIOT.US,D,20131230,000000,5.71,5.8,5.7,5.8,4968,0
+AIOT.US,D,20131231,000000,5.8,5.8,5.72,5.79,15179,0
+AIOT.US,D,20140102,000000,5.8,5.8,5.71,5.71,13462,0
+AIOT.US,D,20140103,000000,5.76,5.88,5.72,5.8,27686,0
+AIOT.US,D,20140106,000000,5.85,5.9,5.75,5.9,38700,0
+AIOT.US,D,20140107,000000,6,6.01,5.72,5.89,36400,0
+AIOT.US,D,20140108,000000,5.91,5.91,5.79,5.83,4600,0
+AIOT.US,D,20140109,000000,5.88,5.94,5.75,5.86,9300,0
+AIOT.US,D,20140110,000000,5.94,5.94,5.76,5.88,36100,0
+AIOT.US,D,20140113,000000,5.94,5.95,5.66,5.76,26500,0
+AIOT.US,D,20140114,000000,5.8,5.84,5.67,5.71,13700,0
+AIOT.US,D,20140115,000000,5.83,5.83,5.65,5.65,16421,0
+AIOT.US,D,20140116,000000,5.72,5.8,5.65,5.72,49200,0
+AIOT.US,D,20140117,000000,5.74,5.79,5.66,5.74,7900,0
+AIOT.US,D,20140121,000000,5.7,5.8,5.67,5.74,15800,0
+AIOT.US,D,20140122,000000,5.74,5.75,5.69,5.69,5400,0
+AIOT.US,D,20140123,000000,5.74,5.88,5.67,5.84,25281,0
+AIOT.US,D,20140124,000000,5.84,5.87,5.75,5.76,18600,0
+AIOT.US,D,20140127,000000,5.77,5.8,5.75,5.76,5630,0
+AIOT.US,D,20140128,000000,5.8,5.8,5.75,5.78,13800,0
+AIOT.US,D,20140129,000000,5.75,5.95,5.75,5.88,274200,0
+AIOT.US,D,20140130,000000,5.88,6.11,5.88,6.11,244213,0
+AIOT.US,D,20140131,000000,6.16,6.3,5.98,6.05,39500,0
+AIOT.US,D,20140203,000000,6.06,6.06,5.88,6.01,26959,0
+AIOT.US,D,20140204,000000,5.99,5.99,5.8201,5.89,45632,0
+AIOT.US,D,20140205,000000,5.95,6.15,5.87,6.05,75230,0
+AIOT.US,D,20140206,000000,6.05,6.17,5.92,6.12,22353,0
+AIOT.US,D,20140207,000000,6.18,6.55,6.1775,6.44,84403,0
+AIOT.US,D,20140210,000000,6.52,6.7899,6.33,6.4,90308,0
+AIOT.US,D,20140211,000000,6.37,6.54,6.221,6.41,37112,0
+AIOT.US,D,20140212,000000,6.755,6.755,6.27,6.27,31654,0
+AIOT.US,D,20140213,000000,6.211,6.5,6.211,6.31,35290,0
+AIOT.US,D,20140214,000000,6.37,6.4999,6.26,6.36,32471,0
+AIOT.US,D,20140218,000000,6.37,6.46,6.224,6.26,49906,0
+AIOT.US,D,20140219,000000,6.24,6.33,6.01,6.1,27276,0
+AIOT.US,D,20140220,000000,6.09,6.21,6.06,6.12,13067,0
+AIOT.US,D,20140221,000000,6.16,6.29,6.1,6.16,18257,0
+AIOT.US,D,20140224,000000,6.1,6.23,6.1,6.12,8958,0
+AIOT.US,D,20140225,000000,6.16,6.16,5.9,5.95,22347,0
+AIOT.US,D,20140226,000000,6.05,6.05,5.79,5.89,12871,0
+AIOT.US,D,20140227,000000,5.93,6,5.8,5.93,24366,0
+AIOT.US,D,20140228,000000,5.94,6,5.89,5.99,54442,0
+AIOT.US,D,20140303,000000,6,6,5.5801,5.77,91948,0
+AIOT.US,D,20140304,000000,5.9299,5.9299,5.68,5.77,30308,0
+AIOT.US,D,20140305,000000,5.71,5.77,5.56,5.7,29017,0
+AIOT.US,D,20140306,000000,5.67,5.83,5.5801,5.77,20253,0
+AIOT.US,D,20140307,000000,5.528,5.83,5.528,5.78,62290,0
+AIOT.US,D,20140310,000000,5.8,5.95,5.74,5.85,44751,0
+AIOT.US,D,20140311,000000,5.77,5.89,5.71,5.84,10989,0
+AIOT.US,D,20140312,000000,5.88,5.9,5.77,5.83,12672,0
+AIOT.US,D,20140313,000000,5.88,5.88,5.75,5.78,23638,0
+AIOT.US,D,20140314,000000,5.84,5.87,5.67,5.76,30411,0
+AIOT.US,D,20140317,000000,5.886,5.886,5.72,5.72,3070,0
+AIOT.US,D,20140318,000000,5.7,5.81,5.54,5.76,24979,0
+AIOT.US,D,20140319,000000,5.97,5.99,5.67,5.81,62504,0
+AIOT.US,D,20140320,000000,5.89,5.97,5.77,5.91,24564,0
+AIOT.US,D,20140321,000000,5.95,6.09,5.84,5.99,32200,0
+AIOT.US,D,20140324,000000,6.12,6.12,5.8596,5.95,3524,0
+AIOT.US,D,20140325,000000,6.13,6.13,5.91,5.95,9332,0
+AIOT.US,D,20140326,000000,5.97,6.13,5.89,5.9,3100,0
+AIOT.US,D,20140327,000000,6.1399,6.14,5.7975,5.83,14700,0
+AIOT.US,D,20140328,000000,6.02,6.08,5.75,5.76,4968,0
+AIOT.US,D,20140331,000000,5.94,5.94,5.67,5.68,28649,0
+AIOT.US,D,20140401,000000,5.73,5.7931,5.62,5.73,25471,0
+AIOT.US,D,20140402,000000,5.81,5.81,5.67,5.69,5920,0
+AIOT.US,D,20140403,000000,5.72,5.73,5.521,5.59,17984,0
+AIOT.US,D,20140404,000000,5.66,5.66,5.53,5.55,8242,0
+AIOT.US,D,20140407,000000,5.5,5.6,5.42,5.59,23256,0
+AIOT.US,D,20140408,000000,5.47,5.73,5.45,5.69,20622,0
+AIOT.US,D,20140409,000000,5.67,5.84,5.63,5.72,47117,0
+AIOT.US,D,20140410,000000,5.87,5.87,5.7,5.71,5532,0
+AIOT.US,D,20140411,000000,5.79,5.8,5.72,5.7301,13227,0
+AIOT.US,D,20140414,000000,5.8,5.88,5.75,5.87,14105,0
+AIOT.US,D,20140415,000000,5.95,5.95,5.711,5.78,16970,0
+AIOT.US,D,20140416,000000,5.83,5.95,5.68,5.82,6413,0
+AIOT.US,D,20140417,000000,5.95,6.09,5.69,5.94,28666,0
+AIOT.US,D,20140421,000000,6.02,6.05,5.7201,5.75,22285,0
+AIOT.US,D,20140422,000000,5.82,5.87,5.7101,5.73,6721,0
+AIOT.US,D,20140423,000000,5.84,5.94,5.72,5.81,33252,0
+AIOT.US,D,20140424,000000,5.88,5.88,5.72,5.72,2199,0
+AIOT.US,D,20140425,000000,5.87,5.87,5.56,5.59,8662,0
+AIOT.US,D,20140428,000000,5.75,5.88,5.61,5.7,66052,0
+AIOT.US,D,20140429,000000,5.65,5.74,5.571,5.65,7230,0
+AIOT.US,D,20140430,000000,5.63,5.81,5.63,5.63,2243,0
+AIOT.US,D,20140501,000000,5.72,5.74,5.45,5.54,10864,0
+AIOT.US,D,20140502,000000,5.9,5.9,5.43,5.53,36072,0
+AIOT.US,D,20140505,000000,5.49,5.57,5.36,5.45,24249,0
+AIOT.US,D,20140506,000000,5.35,5.47,5.15,5.24,17831,0
+AIOT.US,D,20140507,000000,5.5,5.5,4.89,4.99,12007,0
+AIOT.US,D,20140508,000000,5.28,5.4,4.59,4.59,27141,0
+AIOT.US,D,20140509,000000,4.81,5.04,4.2,4.26,64960,0
+AIOT.US,D,20140512,000000,4.28,4.45,4.22,4.24,20793,0
+AIOT.US,D,20140513,000000,4.44,4.46,4.175,4.26,13226,0
+AIOT.US,D,20140514,000000,4.29,4.44,4.2701,4.31,12880,0
+AIOT.US,D,20140515,000000,4.38,4.4,4.2501,4.2585,10987,0
+AIOT.US,D,20140516,000000,4.5,4.5,4.06,4.19,13224,0
+AIOT.US,D,20140519,000000,4.2,4.3,4,4.03,74265,0
+AIOT.US,D,20140520,000000,4,4.09,3.96,4,51817,0
+AIOT.US,D,20140521,000000,3.95,4.15,3.92,4.15,43643,0
+AIOT.US,D,20140522,000000,4.04,4.08,3.88,3.96,138654,0
+AIOT.US,D,20140523,000000,3.99,4.32,3.94,4.17,52547,0
+AIOT.US,D,20140527,000000,4.36,4.5,4.14,4.28,54021,0
+AIOT.US,D,20140528,000000,4.42,4.42,4.1,4.2,22464,0
+AIOT.US,D,20140529,000000,4.23,4.364,4.13,4.17,38192,0
+AIOT.US,D,20140530,000000,4.22,4.33,4.13,4.18,46083,0
+AIOT.US,D,20140602,000000,4.34,4.41,4.155,4.2,173170,0
+AIOT.US,D,20140603,000000,4.22,4.37,4.16,4.32,25027,0
+AIOT.US,D,20140604,000000,4.35,4.5,4.18,4.49,28043,0
+AIOT.US,D,20140605,000000,4.5,4.85,4.44,4.78,31920,0
+AIOT.US,D,20140606,000000,5.06,5.06,4.765,4.89,37591,0
+AIOT.US,D,20140609,000000,4.85,5.14,4.85,5.03,36312,0
+AIOT.US,D,20140610,000000,5.06,5.06,4.87,5,14400,0
+AIOT.US,D,20140611,000000,5.04,5.18,5,5.05,6718,0
+AIOT.US,D,20140612,000000,5.07,5.12,4.95,5.02,19010,0
+AIOT.US,D,20140613,000000,5.06,5.12,4.95,5.03,14950,0
+AIOT.US,D,20140616,000000,5.07,5.09,4.98,5,11305,0
+AIOT.US,D,20140617,000000,5.08,5.18,5,5.08,16374,0
+AIOT.US,D,20140618,000000,5.12,5.12,5.07,5.08,703,0
+AIOT.US,D,20140619,000000,5.13,5.2,5.05,5.19,4204,0
+AIOT.US,D,20140620,000000,5.18,5.21,5.1,5.1,7094,0
+AIOT.US,D,20140623,000000,5.21,5.21,5.07,5.07,2845,0
+AIOT.US,D,20140624,000000,5.17,5.25,5.13,5.18,25722,0
+AIOT.US,D,20140625,000000,5.1999,5.1999,5.1,5.1211,6312,0
+AIOT.US,D,20140626,000000,5.2,5.25,5.15,5.2,9522,0
+AIOT.US,D,20140627,000000,5.25,5.49,5.248,5.49,34046,0
+AIOT.US,D,20140630,000000,5.49,5.74,5.35,5.44,15450,0
+AIOT.US,D,20140701,000000,5.68,5.74,5.44,5.53,15562,0
+AIOT.US,D,20140702,000000,5.57,5.74,5.57,5.71,3100,0
+AIOT.US,D,20140703,000000,5.74,5.74,5.6,5.74,7266,0
+AIOT.US,D,20140707,000000,5.64,5.73,5.5001,5.66,13432,0
+AIOT.US,D,20140708,000000,5.56,5.73,5.5366,5.66,4701,0
+AIOT.US,D,20140709,000000,5.72,5.72,5.51,5.6,10475,0
+AIOT.US,D,20140710,000000,5.53,5.67,5.46,5.46,8418,0
+AIOT.US,D,20140711,000000,5.49,5.5,5.4692,5.4905,9503,0
+AIOT.US,D,20140714,000000,5.52,5.64,5.41,5.4748,5303,0
+AIOT.US,D,20140715,000000,5.64,5.64,5.47,5.54,17479,0
+AIOT.US,D,20140716,000000,5.6,5.6,5.4203,5.49,5027,0
+AIOT.US,D,20140717,000000,5.49,5.53,5.47,5.49,1702,0
+AIOT.US,D,20140718,000000,5.53,5.54,5.38,5.38,16194,0
+AIOT.US,D,20140721,000000,5.46,5.51,5.24,5.24,7303,0
+AIOT.US,D,20140722,000000,5.53,5.53,5.21,5.21,7007,0
+AIOT.US,D,20140723,000000,5.21,5.21,4.9625,4.99,24979,0
+AIOT.US,D,20140724,000000,4.99,5,4.89,4.99,11919,0
+AIOT.US,D,20140725,000000,4.95,5.18,4.95,5.05,8470,0
+AIOT.US,D,20140728,000000,5.05,5.05,4.975,5.05,19371,0
+AIOT.US,D,20140729,000000,5.05,5.35,5.02,5.27,21733,0
+AIOT.US,D,20140730,000000,5.32,5.46,5.21,5.46,4710,0
+AIOT.US,D,20140731,000000,5.4,5.75,5.3,5.72,32369,0
+AIOT.US,D,20140801,000000,5.72,5.72,5.43,5.53,13843,0
+AIOT.US,D,20140804,000000,5.5,5.68,5.4,5.55,12178,0
+AIOT.US,D,20140805,000000,5.65,5.668,5.44,5.46,12903,0
+AIOT.US,D,20140806,000000,5.49,5.5,5.44,5.49,1340,0
+AIOT.US,D,20140807,000000,5.48,5.49,5.25,5.45,11456,0
+AIOT.US,D,20140808,000000,5.71,5.95,5.42,5.6195,34995,0
+AIOT.US,D,20140811,000000,5.75,5.75,5.5,5.59,14905,0
+AIOT.US,D,20140812,000000,5.5,5.72,5.3401,5.43,5658,0
+AIOT.US,D,20140813,000000,5.74,5.74,5.39,5.47,5170,0
+AIOT.US,D,20140814,000000,5.49,5.65,5.35,5.63,7005,0
+AIOT.US,D,20140815,000000,5.75,5.75,5.4601,5.67,9540,0
+AIOT.US,D,20140818,000000,5.67,5.73,5.46,5.62,13048,0
+AIOT.US,D,20140819,000000,5.74,5.74,5.4205,5.4995,8892,0
+AIOT.US,D,20140820,000000,5.7,5.74,5.41,5.5,5875,0
+AIOT.US,D,20140821,000000,5.45,5.64,5.26,5.4,4334,0
+AIOT.US,D,20140822,000000,5.46,5.5,5.26,5.34,157243,0
+AIOT.US,D,20140825,000000,5.34,5.35,5.11,5.3,104826,0
+AIOT.US,D,20140826,000000,5.3,5.34,5.12,5.28,89123,0
+AIOT.US,D,20140827,000000,5.2,5.365,5.16,5.3,19110,0
+AIOT.US,D,20140828,000000,5.1,5.49,5.09,5.28,33171,0
+AIOT.US,D,20140829,000000,5.31,5.4,5.25,5.32,4059,0
+AIOT.US,D,20140902,000000,5.46,5.65,5.21,5.6,247866,0
+AIOT.US,D,20140903,000000,5.51,5.72,5.5,5.7,47694,0
+AIOT.US,D,20140904,000000,5.62,5.72,5.355,5.41,44130,0
+AIOT.US,D,20140905,000000,5.7,5.7,5.5,5.54,4494,0
+AIOT.US,D,20140908,000000,5.56,5.69,5.4,5.69,28947,0
+AIOT.US,D,20140909,000000,5.47,5.62,5.45,5.59,14566,0
+AIOT.US,D,20140910,000000,5.7,5.7,5.5,5.52,17037,0
+AIOT.US,D,20140911,000000,5.63,5.66,5.42,5.63,10756,0
+AIOT.US,D,20140912,000000,5.6,5.6,5.31,5.47,20207,0
+AIOT.US,D,20140915,000000,5.7,5.71,5.33,5.51,30814,0
+AIOT.US,D,20140916,000000,5.56,5.69,5.51,5.67,6986,0
+AIOT.US,D,20140917,000000,5.67,6.4,5.67,6.39,135916,0
+AIOT.US,D,20140918,000000,6.38,6.9,6.23,6.59,136914,0
+AIOT.US,D,20140919,000000,6.72,7.26,6.659,7.25,207301,0
+AIOT.US,D,20140922,000000,7.58,7.76,7.081,7.21,114742,0
+AIOT.US,D,20140923,000000,7.11,7.48,7.0101,7.29,58299,0
+AIOT.US,D,20140924,000000,7.41,7.45,7.05,7.28,35277,0
+AIOT.US,D,20140925,000000,7.36,7.39,7.1201,7.28,13856,0
+AIOT.US,D,20140926,000000,7.25,7.67,7,7.54,84241,0
+AIOT.US,D,20140929,000000,7.52,7.648,7.36,7.46,20638,0
+AIOT.US,D,20140930,000000,7.3,7.52,7.0701,7.39,63840,0
+AIOT.US,D,20141001,000000,7.31,7.42,7.06,7.34,20752,0
+AIOT.US,D,20141002,000000,7.26,7.355,6.871,7,25850,0
+AIOT.US,D,20141003,000000,6.77,6.98,6.64,6.7868,31950,0
+AIOT.US,D,20141006,000000,6.62,7,6.55,6.69,23283,0
+AIOT.US,D,20141007,000000,6.66,6.68,6.47,6.5,22199,0
+AIOT.US,D,20141008,000000,6.72,6.84,6.22,6.33,47865,0
+AIOT.US,D,20141009,000000,6.05,6.855,6.05,6.78,33220,0
+AIOT.US,D,20141010,000000,6.74,6.87,6.57,6.85,46799,0
+AIOT.US,D,20141013,000000,6.76,6.88,6.58,6.65,36360,0
+AIOT.US,D,20141014,000000,6.65,6.76,6.49,6.6999,41838,0
+AIOT.US,D,20141015,000000,6.65,6.73,6.5796,6.65,10600,0
+AIOT.US,D,20141016,000000,6.55,6.72,6.46,6.57,33573,0
+AIOT.US,D,20141017,000000,6.72,7.08,6.72,6.97,40263,0
+AIOT.US,D,20141020,000000,6.96,7.05,6.79,6.89,8105,0
+AIOT.US,D,20141021,000000,7.02,7.13,6.89,7.06,34239,0
+AIOT.US,D,20141022,000000,7.06,7.15,7,7.01,69339,0
+AIOT.US,D,20141023,000000,7,7.4,7,7.37,10322,0
+AIOT.US,D,20141024,000000,7.37,7.39,7.16,7.24,36061,0
+AIOT.US,D,20141027,000000,7.19,7.36,7.11,7.26,34710,0
+AIOT.US,D,20141028,000000,7.13,7.88,7.13,7.7,86789,0
+AIOT.US,D,20141029,000000,7.43,7.84,7.43,7.6,11322,0
+AIOT.US,D,20141030,000000,7.72,7.72,7.31,7.4,15719,0
+AIOT.US,D,20141031,000000,7.47,7.58,7.25,7.5,53046,0
+AIOT.US,D,20141103,000000,7.6,7.7,7.39,7.53,47248,0
+AIOT.US,D,20141104,000000,7.7,7.7,7.42,7.42,19321,0
+AIOT.US,D,20141105,000000,7.48,7.48,7.06,7.13,124089,0
+AIOT.US,D,20141106,000000,7.28,7.42,6.64,6.94,141498,0
+AIOT.US,D,20141107,000000,6.59,6.79,6.27,6.54,103161,0
+AIOT.US,D,20141110,000000,6.55,6.565,6.16,6.4,86255,0
+AIOT.US,D,20141111,000000,6.35,6.71,6.35,6.7,63873,0
+AIOT.US,D,20141112,000000,6.59,6.64,6.38,6.6,44570,0
+AIOT.US,D,20141113,000000,6.95,7.07,6.27,6.49,18813,0
+AIOT.US,D,20141114,000000,6.49,6.595,6.2,6.35,37988,0
+AIOT.US,D,20141117,000000,6.24,6.26,6.0601,6.165,38403,0
+AIOT.US,D,20141118,000000,6.2,6.33,6.05,6.09,132310,0
+AIOT.US,D,20141119,000000,6.14,6.14,5.8937,5.98,66874,0
+AIOT.US,D,20141120,000000,6.04,6.39,6,6.03,34789,0
+AIOT.US,D,20141121,000000,6.42,6.42,6,6.15,22597,0
+AIOT.US,D,20141124,000000,6.23,6.39,6.1001,6.37,18587,0
+AIOT.US,D,20141125,000000,6.31,6.66,6.25,6.33,17055,0
+AIOT.US,D,20141126,000000,6.53,6.66,6.15,6.44,11791,0
+AIOT.US,D,20141128,000000,6.22,6.48,6.2,6.48,13196,0
+AIOT.US,D,20141201,000000,6.49,6.7,6.34,6.46,45891,0
+AIOT.US,D,20141202,000000,6.63,6.71,6.23,6.61,20970,0
+AIOT.US,D,20141203,000000,6.69,6.7,6.44,6.54,14659,0
+AIOT.US,D,20141204,000000,6.49,6.7,6.41,6.44,20994,0
+AIOT.US,D,20141205,000000,6.55,6.69,6.35,6.69,27751,0
+AIOT.US,D,20141208,000000,6.58,6.68,6.4109,6.51,8315,0
+AIOT.US,D,20141209,000000,6.68,6.87,6.05,6.27,25050,0
+AIOT.US,D,20141210,000000,6.45,6.76,6.16,6.48,14797,0
+AIOT.US,D,20141211,000000,6.62,6.87,6.23,6.77,31253,0
+AIOT.US,D,20141212,000000,6.71,6.7695,6,6.03,54385,0
+AIOT.US,D,20141215,000000,6.27,6.66,6.1,6.24,31275,0
+AIOT.US,D,20141216,000000,6.35,6.4,6.09,6.1,10233,0
+AIOT.US,D,20141217,000000,6.29,6.5,6.26,6.4,18175,0
+AIOT.US,D,20141218,000000,6.59,6.59,6.35,6.39,11454,0
+AIOT.US,D,20141219,000000,6.39,6.44,6.3,6.3,9228,0
+AIOT.US,D,20141222,000000,6.34,6.58,6.34,6.44,38927,0
+AIOT.US,D,20141223,000000,6.51,6.51,6.22,6.36,1448,0
+AIOT.US,D,20141224,000000,6.42,6.72,6.42,6.59,6301,0
+AIOT.US,D,20141226,000000,6.71,6.71,6.55,6.59,1984,0
+AIOT.US,D,20141229,000000,6.52,6.79,6.52,6.61,6629,0
+AIOT.US,D,20141230,000000,6.61,6.69,6.58,6.69,5459,0
+AIOT.US,D,20141231,000000,6.61,6.7,6.6,6.69,18297,0
+AIOT.US,D,20150102,000000,6.69,6.69,6.5101,6.66,14252,0
+AIOT.US,D,20150105,000000,6.531,6.6384,6.4,6.52,20248,0
+AIOT.US,D,20150106,000000,6.51,6.7,6.4,6.51,17470,0
+AIOT.US,D,20150107,000000,6.5,6.5,6.34,6.34,14702,0
+AIOT.US,D,20150108,000000,6.69,6.69,6.31,6.47,6657,0
+AIOT.US,D,20150109,000000,6.4,6.48,6.33,6.3899,10206,0
+AIOT.US,D,20150112,000000,6.43,6.43,6.15,6.16,25835,0
+AIOT.US,D,20150113,000000,6.15,6.3346,6.09,6.12,7017,0
+AIOT.US,D,20150114,000000,6.14,6.3,6.13,6.2,69365,0
+AIOT.US,D,20150115,000000,6.2,6.37,6.13,6.135,25888,0
+AIOT.US,D,20150116,000000,6.09,6.41,6.09,6.35,63123,0
+AIOT.US,D,20150120,000000,6.34,6.34,6.1,6.21,60280,0
+AIOT.US,D,20150121,000000,6.3598,6.3598,6.2,6.21,16120,0
+AIOT.US,D,20150122,000000,6.2,6.32,6,6.02,91716,0
+AIOT.US,D,20150123,000000,6.05,6.1,6.03,6.07,2510,0
+AIOT.US,D,20150126,000000,6.08,6.4,6.06,6.38,37285,0
+AIOT.US,D,20150127,000000,6.42,6.57,6.2,6.47,47550,0
+AIOT.US,D,20150128,000000,6.55,6.749,6.5,6.6,47288,0
+AIOT.US,D,20150129,000000,6.56,6.71,6.51,6.61,12775,0
+AIOT.US,D,20150130,000000,6.61,6.645,6.5109,6.59,23645,0
+AIOT.US,D,20150202,000000,6.52,6.67,6.5,6.615,28480,0
+AIOT.US,D,20150203,000000,6.66,6.74,6.55,6.62,18881,0
+AIOT.US,D,20150204,000000,6.669,6.6758,6.6,6.65,9784,0
+AIOT.US,D,20150205,000000,6.64,6.92,6.64,6.92,52706,0
+AIOT.US,D,20150206,000000,6.95,7.08,6.86,7.01,31292,0
+AIOT.US,D,20150209,000000,6.875,7.4,6.875,7.4,20627,0
+AIOT.US,D,20150210,000000,6.9,7.48,6.9,7.07,19346,0
+AIOT.US,D,20150211,000000,7.08,7.24,6.91,7.02,7833,0
+AIOT.US,D,20150212,000000,7.09,7.09,6.9801,7.05,2543,0
+AIOT.US,D,20150213,000000,7.07,7.07,6.9,6.9,10490,0
+AIOT.US,D,20150217,000000,6.95,6.98,6.9,6.92,8242,0
+AIOT.US,D,20150218,000000,6.89,6.95,6.8305,6.87,10992,0
+AIOT.US,D,20150219,000000,6.96,6.96,6.81,6.96,23659,0
+AIOT.US,D,20150220,000000,6.87,6.91,6.69,6.73,9657,0
+AIOT.US,D,20150223,000000,6.7,6.75,6.51,6.6,13339,0
+AIOT.US,D,20150224,000000,6.89,6.89,6.54,6.698,9995,0
+AIOT.US,D,20150225,000000,6.55,6.648,6.24,6.36,29514,0
+AIOT.US,D,20150226,000000,6.35,6.768,6.35,6.46,16234,0
+AIOT.US,D,20150227,000000,6.6499,6.6499,6.4001,6.45,10421,0
+AIOT.US,D,20150302,000000,6.6,6.6,6.42,6.55,17100,0
+AIOT.US,D,20150303,000000,6.63,6.63,6.41,6.54,7100,0
+AIOT.US,D,20150304,000000,6.54,6.54,6.41,6.45,11600,0
+AIOT.US,D,20150305,000000,6.43,6.56,6.43,6.45,19600,0
+AIOT.US,D,20150306,000000,6.2,6.63,6.2,6.39,28500,0
+AIOT.US,D,20150309,000000,6.38,6.42,6.2,6.2,49700,0
+AIOT.US,D,20150310,000000,6.2,6.4,5.91,5.95,62300,0
+AIOT.US,D,20150311,000000,5.97,6.14,5.9,5.9,41100,0
+AIOT.US,D,20150312,000000,6.39,6.39,5.84,5.9,15400,0
+AIOT.US,D,20150313,000000,6,6.28,5.92,6.24,37200,0
+AIOT.US,D,20150316,000000,6,6.16,6,6.05,10400,0
+AIOT.US,D,20150317,000000,6.06,6.22,6.06,6.09,3100,0
+AIOT.US,D,20150318,000000,6.22,6.22,6.01,6.09,1500,0
+AIOT.US,D,20150319,000000,6.01,6.14,6.01,6.14,27600,0
+AIOT.US,D,20150320,000000,6.15,6.15,5.9,5.95,10700,0
+AIOT.US,D,20150323,000000,6.14,6.14,6,6.05,12900,0
+AIOT.US,D,20150324,000000,6.07,6.2,6.03,6.2,18700,0
+AIOT.US,D,20150325,000000,6.15,6.2,6.09,6.1,12200,0
+AIOT.US,D,20150326,000000,6.06,6.28,6.01,6.28,10500,0
+AIOT.US,D,20150327,000000,6.29,6.29,6.06,6.27,9600,0
+AIOT.US,D,20150330,000000,6.25,6.39,6.21,6.39,6200,0
+AIOT.US,D,20150331,000000,6.26,6.37,6.25,6.37,13411,0
+AIOT.US,D,20150401,000000,6.34,6.56,6.25,6.47,36700,0
+AIOT.US,D,20150402,000000,6.5,6.67,6.43,6.55,38700,0
+AIOT.US,D,20150406,000000,6.52,6.52,6.33,6.44,31700,0
+AIOT.US,D,20150407,000000,6.45,6.51,6.425,6.5,14338,0
+AIOT.US,D,20150408,000000,6.45,6.45,6.4,6.44,8300,0
+AIOT.US,D,20150409,000000,6.42,6.45,6.3,6.37,9651,0
+AIOT.US,D,20150410,000000,6.34,6.41,6.25,6.4,15200,0
+AIOT.US,D,20150413,000000,6.39,6.4,6.25,6.32,6600,0
+AIOT.US,D,20150414,000000,6.34,6.4,6.28,6.39,28500,0
+AIOT.US,D,20150415,000000,6.38,6.4464,6.26,6.38,8832,0
+AIOT.US,D,20150416,000000,6.58,7.026,6.55,6.94,194944,0
+AIOT.US,D,20150417,000000,6.9,7.18,6.9,7.13,90100,0
+AIOT.US,D,20150420,000000,7.13,7.25,6.7,6.9,583171,0
+AIOT.US,D,20150421,000000,6.8,6.95,6.8,6.89,26987,0
+AIOT.US,D,20150422,000000,6.85,7.02,6.85,7.02,28008,0
+AIOT.US,D,20150423,000000,6.99,7.08,6.95,7.02,47900,0
+AIOT.US,D,20150424,000000,6.98,7.1099,6.98,7.09,118926,0
+AIOT.US,D,20150427,000000,7.1,7.14,7.05,7.1,51700,0
+AIOT.US,D,20150428,000000,7.1,7.1,7.06,7.06,47294,0
+AIOT.US,D,20150429,000000,7.05,7.09,7,7.05,50300,0
+AIOT.US,D,20150430,000000,6.91,7.03,6.9,7.01,78400,0
+AIOT.US,D,20150501,000000,7,7,6.94,7,11600,0
+AIOT.US,D,20150504,000000,6.98,7,6.9,6.91,61400,0
+AIOT.US,D,20150505,000000,6.91,7.13,6.9,7.13,18300,0
+AIOT.US,D,20150506,000000,6.95,7.06,6.85,6.92,46147,0
+AIOT.US,D,20150507,000000,6.97,7.05,6.9,7.05,34349,0
+AIOT.US,D,20150508,000000,6.75,6.9,6.26,6.5,201000,0
+AIOT.US,D,20150511,000000,6.5,6.96,6.45,6.49,66700,0
+AIOT.US,D,20150512,000000,6.46,6.53,6.31,6.42,80971,0
+AIOT.US,D,20150513,000000,6.4,6.42,6.28,6.28,208200,0
+AIOT.US,D,20150514,000000,6.38,6.39,6.3,6.3,46400,0
+AIOT.US,D,20150515,000000,6.3,6.31,6.25,6.31,32630,0
+AIOT.US,D,20150518,000000,6.38,6.42,6.25,6.36,58442,0
+AIOT.US,D,20150519,000000,6.32,6.4,6.26,6.26,49117,0
+AIOT.US,D,20150520,000000,6.33,6.56,6.33,6.52,45400,0
+AIOT.US,D,20150521,000000,6.43,6.51,6.33,6.5,22300,0
+AIOT.US,D,20150522,000000,6.52,6.56,6.5,6.54,28000,0
+AIOT.US,D,20150526,000000,6.47,6.51,6.33,6.4,30783,0
+AIOT.US,D,20150527,000000,6.31,6.53,6.31,6.48,29600,0
+AIOT.US,D,20150528,000000,6.45,6.5,6.25,6.42,24399,0
+AIOT.US,D,20150529,000000,6.46,6.62,6.29,6.56,59500,0
+AIOT.US,D,20150601,000000,6.55,6.59,6.46,6.55,48554,0
+AIOT.US,D,20150602,000000,6.6,6.9501,6.56,6.95,62150,0
+AIOT.US,D,20150603,000000,7,7.08,6.76,6.95,75900,0
+AIOT.US,D,20150604,000000,6.87,7.06,6.83,6.89,44700,0
+AIOT.US,D,20150605,000000,6.91,7.01,6.73,6.85,14900,0
+AIOT.US,D,20150608,000000,6.76,6.77,6.45,6.73,32800,0
+AIOT.US,D,20150609,000000,6.72,6.89,6.71,6.87,15481,0
+AIOT.US,D,20150610,000000,6.94,6.94,6.74,6.77,18864,0
+AIOT.US,D,20150611,000000,6.78,7,6.765,6.98,79911,0
+AIOT.US,D,20150612,000000,6.81,7.13,6.8,6.84,36300,0
+AIOT.US,D,20150615,000000,6.84,6.95,6.62,6.7,111800,0
+AIOT.US,D,20150616,000000,6.57,6.7,6.39,6.5,135500,0
+AIOT.US,D,20150617,000000,6.41,6.52,6.25,6.29,127300,0
+AIOT.US,D,20150618,000000,6.29,6.38,6.25,6.27,49100,0
+AIOT.US,D,20150619,000000,6.27,6.33,6.2,6.2,38500,0
+AIOT.US,D,20150622,000000,6.27,6.27,6.05,6.18,40200,0
+AIOT.US,D,20150623,000000,6.12,6.28,6.12,6.28,12025,0
+AIOT.US,D,20150624,000000,6.26,6.34,6.17,6.22,38800,0
+AIOT.US,D,20150625,000000,6.15,6.21,6.09,6.12,7000,0
+AIOT.US,D,20150626,000000,6.17,6.17,5.99,6.11,15500,0
+AIOT.US,D,20150629,000000,6.05,6.07,5.92,6,17200,0
+AIOT.US,D,20150630,000000,5.97,6.1,5.87,6.1,109932,0
+AIOT.US,D,20150701,000000,6.03,6.07,5.85,5.85,59900,0
+AIOT.US,D,20150702,000000,5.85,5.98,5.78,5.78,47200,0
+AIOT.US,D,20150706,000000,5.78,5.78,5.65,5.66,65100,0
+AIOT.US,D,20150707,000000,5.66,5.7,5.6,5.6,70600,0
+AIOT.US,D,20150708,000000,5.6,5.65,5.51,5.55,46400,0
+AIOT.US,D,20150709,000000,5.58,5.67,5.5,5.54,36100,0
+AIOT.US,D,20150710,000000,5.62,6.52,5.62,5.65,86900,0
+AIOT.US,D,20150713,000000,5.67,5.85,5.65,5.71,19400,0
+AIOT.US,D,20150714,000000,5.75,5.84,5.71,5.72,9876,0
+AIOT.US,D,20150715,000000,5.74,5.74,5.6,5.61,10673,0
+AIOT.US,D,20150716,000000,5.64,5.66,5.6,5.62,14500,0
+AIOT.US,D,20150717,000000,5.63,5.83,5.5,5.59,23800,0
+AIOT.US,D,20150720,000000,5.56,5.59,5.3,5.31,127100,0
+AIOT.US,D,20150721,000000,5.33,5.45,5.3,5.34,60200,0
+AIOT.US,D,20150722,000000,5.35,5.4,5.32,5.33,12100,0
+AIOT.US,D,20150723,000000,5.31,5.36,5.3,5.31,40100,0
+AIOT.US,D,20150724,000000,5.33,5.38,5.3,5.3,5200,0
+AIOT.US,D,20150727,000000,5.31,5.32,5.2,5.21,56700,0
+AIOT.US,D,20150728,000000,5.24,5.28,5.2,5.21,11500,0
+AIOT.US,D,20150729,000000,5.25,5.31,5.21,5.3,3600,0
+AIOT.US,D,20150730,000000,5.31,5.37,5.3,5.32,5300,0
+AIOT.US,D,20150731,000000,5.43,5.71,5.43,5.59,16400,0
+AIOT.US,D,20150803,000000,5.54,5.82,5.33,5.37,18577,0
+AIOT.US,D,20150804,000000,5,5.11,3.9,3.96,1029400,0
+AIOT.US,D,20150805,000000,3.9,4.05,3.9,4.01,162800,0
+AIOT.US,D,20150806,000000,3.99,3.99,3.85,3.9,297602,0
+AIOT.US,D,20150807,000000,3.91,4.09,3.91,4.09,44100,0
+AIOT.US,D,20150810,000000,3.98,4.15,3.94,4.15,32000,0
+AIOT.US,D,20150811,000000,4.08,4.13,4.03,4.13,12602,0
+AIOT.US,D,20150812,000000,4.17,4.49,4,4.03,141300,0
+AIOT.US,D,20150813,000000,4.03,4.07,3.99,4.07,22400,0
+AIOT.US,D,20150814,000000,4.06,4.06,4,4,20400,0
+AIOT.US,D,20150817,000000,4.11,4.22,4,4,6200,0
+AIOT.US,D,20150818,000000,4.09,4.1,3.99,4.01,9300,0
+AIOT.US,D,20150819,000000,4.04,4.04,3.9,3.94,28600,0
+AIOT.US,D,20150820,000000,3.94,3.94,3.81,3.83,30100,0
+AIOT.US,D,20150821,000000,3.8,3.87,3.8,3.85,14100,0
+AIOT.US,D,20150824,000000,3.77,3.9,3.53,3.69,36996,0
+AIOT.US,D,20150825,000000,3.9,3.91,3.8,3.86,20100,0
+AIOT.US,D,20150826,000000,3.86,3.86,3.7,3.77,102800,0
+AIOT.US,D,20150827,000000,3.85,3.85,3.7,3.8,15800,0
+AIOT.US,D,20150828,000000,3.74,3.92,3.73,3.91,11900,0
+AIOT.US,D,20150831,000000,3.91,3.91,3.75,3.75,19300,0
+AIOT.US,D,20150901,000000,3.7,3.81,3.7,3.8,10700,0
+AIOT.US,D,20150902,000000,3.77,3.8,3.6,3.69,128000,0
+AIOT.US,D,20150903,000000,3.82,3.88,3.66,3.84,7800,0
+AIOT.US,D,20150904,000000,3.8,3.88,3.74,3.86,42900,0
+AIOT.US,D,20150908,000000,3.89,3.89,3.73,3.8,19100,0
+AIOT.US,D,20150909,000000,3.73,3.78,3.72,3.78,5600,0
+AIOT.US,D,20150910,000000,3.77,3.88,3.77,3.81,114186,0
+AIOT.US,D,20150911,000000,3.77,3.77,3.6,3.75,99900,0
+AIOT.US,D,20150914,000000,3.71,3.72,3.69,3.72,1500,0
+AIOT.US,D,20150915,000000,3.82,3.82,3.66,3.69,9200,0
+AIOT.US,D,20150916,000000,3.67,3.77,3.62,3.75,7200,0
+AIOT.US,D,20150917,000000,3.9,3.9,3.65,3.84,73795,0
+AIOT.US,D,20150918,000000,3.78,4.12,3.6,3.74,206100,0
+AIOT.US,D,20150921,000000,3.74,3.76,3.59,3.6,74200,0
+AIOT.US,D,20150922,000000,3.6,3.61,3.4,3.43,63100,0
+AIOT.US,D,20150923,000000,3.4,3.5,3.4,3.47,27694,0
+AIOT.US,D,20150924,000000,3.47,3.48,3.4,3.4,63585,0
+AIOT.US,D,20150925,000000,3.46,3.49,3.4,3.4,53800,0
+AIOT.US,D,20150928,000000,3.4,3.43,3.066,3.1,174885,0
+AIOT.US,D,20150929,000000,3.13,3.29,3.1,3.15,28600,0
+AIOT.US,D,20150930,000000,3.15,3.21,3.14,3.21,11700,0
+AIOT.US,D,20151001,000000,3.21,3.21,3.01,3.07,23000,0
+AIOT.US,D,20151002,000000,3.08,3.37,3.08,3.37,94500,0
+AIOT.US,D,20151005,000000,3.37,3.48,3.37,3.38,54389,0
+AIOT.US,D,20151006,000000,3.58,3.59,3.3,3.51,24100,0
+AIOT.US,D,20151007,000000,3.49,3.65,3.41,3.65,33000,0
+AIOT.US,D,20151008,000000,3.52,3.7,3.52,3.61,8000,0
+AIOT.US,D,20151009,000000,3.61,3.7,3.4,3.62,33000,0
+AIOT.US,D,20151012,000000,3.66,3.67,3.36,3.59,31856,0
+AIOT.US,D,20151013,000000,3.57,3.57,3.4,3.4,61100,0
+AIOT.US,D,20151014,000000,3.39,3.39,3.21,3.22,17600,0
+AIOT.US,D,20151015,000000,3.2,3.35,3.2,3.35,22700,0
+AIOT.US,D,20151016,000000,3.35,3.35,3.21,3.21,13500,0
+AIOT.US,D,20151019,000000,3.33,3.37,3.2,3.22,39066,0
+AIOT.US,D,20151020,000000,3.27,3.55,3.25,3.37,310800,0
+AIOT.US,D,20151021,000000,3.34,3.58,3.34,3.52,19600,0
+AIOT.US,D,20151022,000000,3.49,3.68,3.34,3.37,10100,0
+AIOT.US,D,20151023,000000,3.51,3.71,3.39,3.71,20900,0
+AIOT.US,D,20151026,000000,3.75,3.75,3.62,3.66,9600,0
+AIOT.US,D,20151027,000000,3.64,3.64,3.52,3.56,3700,0
+AIOT.US,D,20151028,000000,3.58,3.6,3.51,3.54,26800,0
+AIOT.US,D,20151029,000000,3.56,3.67,3.44,3.49,22200,0
+AIOT.US,D,20151030,000000,3.57,3.57,3.42,3.52,13900,0
+AIOT.US,D,20151102,000000,3.48,3.65,3.44,3.6,15571,0
+AIOT.US,D,20151103,000000,3.64,3.73,3.62,3.72,14700,0
+AIOT.US,D,20151104,000000,3.77,3.8,3.72,3.75,3796,0
+AIOT.US,D,20151105,000000,4.03,4.48,3.85,3.9,136100,0
+AIOT.US,D,20151106,000000,3.87,3.94,3.66,3.91,95200,0
+AIOT.US,D,20151109,000000,3.995,4.1,3.955,4.1,33609,0
+AIOT.US,D,20151110,000000,4.09,4.09,4.01,4.05,9500,0
+AIOT.US,D,20151111,000000,4.01,4.01,3.83,3.91,10900,0
+AIOT.US,D,20151112,000000,3.92,3.93,3.92,3.93,300,0
+AIOT.US,D,20151113,000000,3.89,3.92,3.75,3.83,16300,0
+AIOT.US,D,20151116,000000,3.84,4.03,3.8,3.89,16500,0
+AIOT.US,D,20151117,000000,3.82,3.98,3.82,3.88,148800,0
+AIOT.US,D,20151118,000000,3.98,3.98,3.72,3.82,187800,0
+AIOT.US,D,20151119,000000,3.8,3.81,3.72,3.75,67800,0
+AIOT.US,D,20151120,000000,3.77,3.82,3.73,3.79,34700,0
+AIOT.US,D,20151123,000000,3.8,3.85,3.79,3.8,7600,0
+AIOT.US,D,20151124,000000,3.9,3.9,3.79,3.83,6900,0
+AIOT.US,D,20151125,000000,3.83,3.83,3.72,3.72,73300,0
+AIOT.US,D,20151127,000000,3.73,3.73,3.7,3.73,12700,0
+AIOT.US,D,20151130,000000,3.79,3.88,3.74,3.77,76400,0
+AIOT.US,D,20151201,000000,3.8,3.88,3.7701,3.83,43960,0
+AIOT.US,D,20151202,000000,3.87,3.94,3.81,3.83,20194,0
+AIOT.US,D,20151203,000000,3.87,4.05,3.87,4,29808,0
+AIOT.US,D,20151204,000000,3.97,4.05,3.95,3.95,17400,0
+AIOT.US,D,20151207,000000,3.95,4.48,3.95,4.04,38500,0
+AIOT.US,D,20151208,000000,4.09,4.13,4.03,4.05,24929,0
+AIOT.US,D,20151209,000000,4.01,4.15,3.98,3.99,23000,0
+AIOT.US,D,20151210,000000,3.96,4.11,3.96,4.05,7300,0
+AIOT.US,D,20151211,000000,4,4.01,3.85,3.85,65400,0
+AIOT.US,D,20151214,000000,3.85,3.85,3.77,3.79,17447,0
+AIOT.US,D,20151215,000000,3.88,3.91,3.76,3.77,12000,0
+AIOT.US,D,20151216,000000,3.73,3.89,3.73,3.78,41800,0
+AIOT.US,D,20151217,000000,3.75,3.9,3.75,3.75,13900,0
+AIOT.US,D,20151218,000000,3.8,4.03,3.75,3.85,60600,0
+AIOT.US,D,20151221,000000,4.06,4.06,3.95,3.98,80400,0
+AIOT.US,D,20151222,000000,4,4.18,3.94,4.18,122593,0
+AIOT.US,D,20151223,000000,4.19,4.49,4.18,4.43,49500,0
+AIOT.US,D,20151224,000000,4.4845,4.7,4.4845,4.51,4528,0
+AIOT.US,D,20151228,000000,4.53,4.6,4.38,4.54,29775,0
+AIOT.US,D,20151229,000000,4.55,4.6,4.34,4.56,12733,0
+AIOT.US,D,20151230,000000,4.57,4.595,4.49,4.55,24690,0
+AIOT.US,D,20151231,000000,4.57,4.635,4.33,4.6,23181,0
+AIOT.US,D,20160104,000000,4.5,4.55,4.38,4.38,6478,0
+AIOT.US,D,20160105,000000,4.38,4.57,4.32,4.46,10359,0
+AIOT.US,D,20160106,000000,4.37,4.53,4.31,4.34,13101,0
+AIOT.US,D,20160107,000000,4.4701,4.56,4.13,4.13,21795,0
+AIOT.US,D,20160108,000000,4.1,4.75,4.09,4.36,45977,0
+AIOT.US,D,20160111,000000,4.44,4.5099,4.245,4.41,33825,0
+AIOT.US,D,20160112,000000,4.47,4.5,4.32,4.35,3811,0
+AIOT.US,D,20160113,000000,4.29,4.38,4.2,4.22,19751,0
+AIOT.US,D,20160114,000000,4.2,4.8,4.2,4.5,54346,0
+AIOT.US,D,20160115,000000,4.38,4.49,3.98,4.2,35501,0
+AIOT.US,D,20160119,000000,4.25,4.28,3.95,4.07,28000,0
+AIOT.US,D,20160120,000000,4.0088,4.04,3.91,3.97,6700,0
+AIOT.US,D,20160121,000000,4.05,4.08,3.97,3.97,8800,0
+AIOT.US,D,20160122,000000,4.065,4.065,3.89,4,8549,0
+AIOT.US,D,20160125,000000,3.99,4.13,3.904,4.09,13886,0
+AIOT.US,D,20160126,000000,4.19,4.19,4.03,4.12,6681,0
+AIOT.US,D,20160127,000000,4.27,4.27,4.08,4.2,6635,0
+AIOT.US,D,20160128,000000,4.03,4.29,3.75,4,75094,0
+AIOT.US,D,20160129,000000,4.24,4.24,3.77,4.0568,33642,0
+AIOT.US,D,20160201,000000,3.97,4.1005,3.86,4.09,28747,0
+AIOT.US,D,20160202,000000,3.88,4.09,3.88,3.96,4252,0
+AIOT.US,D,20160203,000000,3.84,4.16,3.754,3.88,17081,0
+AIOT.US,D,20160204,000000,3.869,3.99,3.8685,3.99,3635,0
+AIOT.US,D,20160205,000000,3.99,3.99,3.94,3.97,942,0
+AIOT.US,D,20160208,000000,3.92,3.93,3.8885,3.925,6316,0
+AIOT.US,D,20160209,000000,3.97,3.97,3.97,3.97,100,0
+AIOT.US,D,20160210,000000,3.77,3.87,3.77,3.82,7247,0
+AIOT.US,D,20160211,000000,4.01,4.01,3.78,3.8,1300,0
+AIOT.US,D,20160212,000000,3.76,3.88,3.76,3.85,8786,0
+AIOT.US,D,20160216,000000,3.96,4.02,3.95,4.01,10833,0
+AIOT.US,D,20160217,000000,3.9515,4.05,3.951,4.05,3941,0
+AIOT.US,D,20160218,000000,3.9,3.98,3.9,3.9,1900,0
+AIOT.US,D,20160219,000000,4.02,4.02,3.93,3.93,1736,0
+AIOT.US,D,20160222,000000,3.97,4.04,3.96,4.02,56277,0
+AIOT.US,D,20160223,000000,4,4.09,4,4.09,13943,0
+AIOT.US,D,20160224,000000,4.144,4.41,4.144,4.3825,20394,0
+AIOT.US,D,20160225,000000,4.32,4.51,4.3,4.39,4806,0
+AIOT.US,D,20160226,000000,4.05,4.24,4.0211,4.23,5013,0
+AIOT.US,D,20160229,000000,4.38,4.49,4.29,4.36,12488,0
+AIOT.US,D,20160301,000000,4.04,4.3199,4.0111,4.2,10142,0
+AIOT.US,D,20160302,000000,4.267,4.5899,4.05,4.16,43891,0
+AIOT.US,D,20160303,000000,4.01,4.13,3.924,4.06,65127,0
+AIOT.US,D,20160304,000000,4.09,4.22,4.0852,4.2,10425,0
+AIOT.US,D,20160307,000000,4.29,4.51,4.12,4.36,39990,0
+AIOT.US,D,20160308,000000,4.38,4.48,4.305,4.39,11716,0
+AIOT.US,D,20160309,000000,4.4,4.7,4.4,4.7,18218,0
+AIOT.US,D,20160310,000000,4.67,4.72,4.6,4.66,8192,0
+AIOT.US,D,20160311,000000,4.65,4.66,4.48,4.65,5188,0
+AIOT.US,D,20160314,000000,4.6,4.77,4.59,4.725,16529,0
+AIOT.US,D,20160315,000000,4.65,4.78,4.41,4.6499,8429,0
+AIOT.US,D,20160316,000000,4.7,4.73,4.5,4.69,11876,0
+AIOT.US,D,20160317,000000,4.68,4.76,4.52,4.69,7044,0
+AIOT.US,D,20160318,000000,4.7,4.76,4.58,4.6,8192,0
+AIOT.US,D,20160321,000000,4.59,4.65,4.55,4.59,5138,0
+AIOT.US,D,20160322,000000,4.58,4.6,4.5,4.5928,10779,0
+AIOT.US,D,20160323,000000,4.53,4.53,4.23,4.34,8408,0
+AIOT.US,D,20160324,000000,4.36,4.54,4.36,4.37,697,0
+AIOT.US,D,20160328,000000,4.45,4.45,4.39,4.43,3570,0
+AIOT.US,D,20160329,000000,4.5,4.5,4.424,4.46,5223,0
+AIOT.US,D,20160330,000000,4.5,4.53,4.42,4.42,5254,0
+AIOT.US,D,20160331,000000,4.5,4.54,4.34,4.34,110560,0
+AIOT.US,D,20160401,000000,4.36,4.64,4.36,4.56,13905,0
+AIOT.US,D,20160404,000000,4.63,4.66,4.62,4.65,5660,0
+AIOT.US,D,20160405,000000,4.65,4.65,4.59,4.63,4315,0
+AIOT.US,D,20160406,000000,4.65,4.72,4.62,4.7,40341,0
+AIOT.US,D,20160407,000000,4.72,4.9,4.19,4.9,14446,0
+AIOT.US,D,20160408,000000,4.88,5.12,4.88,5.11,9721,0
+AIOT.US,D,20160411,000000,5.13,5.13,4.84,4.94,9532,0
+AIOT.US,D,20160412,000000,4.96,5.038,4.8401,4.94,4230,0
+AIOT.US,D,20160413,000000,5,5.11,5,5.07,1537,0
+AIOT.US,D,20160414,000000,5.1,5.1,4.825,5.06,12804,0
+AIOT.US,D,20160415,000000,5.06,5.17,5.06,5.11,14288,0
+AIOT.US,D,20160418,000000,5.05,5.28,5.05,5.15,21692,0
+AIOT.US,D,20160419,000000,5.15,5.16,5,5.11,13515,0
+AIOT.US,D,20160420,000000,5.05,5.22,5.05,5.15,4032,0
+AIOT.US,D,20160421,000000,5.09,5.2172,4.915,5.2172,7722,0
+AIOT.US,D,20160422,000000,5,5.21,5,5.11,2867,0
+AIOT.US,D,20160425,000000,5.12,5.14,5.0375,5.12,4515,0
+AIOT.US,D,20160426,000000,5.18,5.24,5.1322,5.18,19246,0
+AIOT.US,D,20160427,000000,5.2,5.28,5.11,5.25,18930,0
+AIOT.US,D,20160428,000000,5.22,5.24,5.13,5.22,3300,0
+AIOT.US,D,20160429,000000,5.19,5.27,5.18,5.18,5692,0
+AIOT.US,D,20160502,000000,5.1,5.25,5.1,5.18,17838,0
+AIOT.US,D,20160503,000000,5.19,5.24,5.07,5.1399,7637,0
+AIOT.US,D,20160504,000000,5.13,5.27,5.07,5.24,28037,0
+AIOT.US,D,20160505,000000,5.14,5.23,5,5.16,9712,0
+AIOT.US,D,20160506,000000,4.97,5.35,4.97,5.26,44860,0
+AIOT.US,D,20160509,000000,5.34,5.35,5.24,5.25,5276,0
+AIOT.US,D,20160510,000000,5.2533,5.26,5.03,5.03,20005,0
+AIOT.US,D,20160511,000000,5.1,5.18,5.02,5.06,22325,0
+AIOT.US,D,20160512,000000,5.38,5.385,5.06,5.09,21569,0
+AIOT.US,D,20160513,000000,5.04,5.04,4.89,5.03,7300,0
+AIOT.US,D,20160516,000000,5.01,5.1,4.98,5.03,12910,0
+AIOT.US,D,20160517,000000,5.12,5.12,5.03,5.04,7140,0
+AIOT.US,D,20160518,000000,5.015,5.1,4.93,5.0501,5900,0
+AIOT.US,D,20160519,000000,5.08,5.15,5.05,5.14,1806,0
+AIOT.US,D,20160520,000000,5.14,5.15,4.94,5.09,12096,0
+AIOT.US,D,20160523,000000,5.14,5.22,4.99,5.01,22264,0
+AIOT.US,D,20160524,000000,5.03,5.19,4.95,5.19,9400,0
+AIOT.US,D,20160525,000000,5.14,5.2,5.05,5.09,13762,0
+AIOT.US,D,20160526,000000,5.1,5.11,4.96,5.07,14630,0
+AIOT.US,D,20160527,000000,5.16,5.16,4.93,5.03,8015,0
+AIOT.US,D,20160531,000000,4.99,4.99,4.93,4.97,13582,0
+AIOT.US,D,20160601,000000,4.92,5.03,4.92,5.01,5002,0
+AIOT.US,D,20160602,000000,5.0254,5.04,4.9301,4.97,5445,0
+AIOT.US,D,20160603,000000,4.96,4.99,4.95,4.99,15622,0
+AIOT.US,D,20160606,000000,4.99,5.05,4.99,5.04,20769,0
+AIOT.US,D,20160607,000000,5,5.19,5,5.08,7400,0
+AIOT.US,D,20160608,000000,5.03,5.13,5.01,5.08,11413,0
+AIOT.US,D,20160609,000000,5.09,5.09,5,5.04,7540,0
+AIOT.US,D,20160610,000000,5.03,5.04,5,5.01,23900,0
+AIOT.US,D,20160613,000000,5.0399,5.04,4.95,4.96,8362,0
+AIOT.US,D,20160614,000000,5.02,5.02,4.92,4.94,9994,0
+AIOT.US,D,20160615,000000,4.95,5.18,4.9004,4.99,7566,0
+AIOT.US,D,20160616,000000,4.97,5,4.97,5,1584,0
+AIOT.US,D,20160617,000000,4.93,5,4.85,4.93,5358,0
+AIOT.US,D,20160620,000000,4.894,5.01,4.894,4.94,6767,0
+AIOT.US,D,20160621,000000,4.99,5.01,4.91,4.92,23995,0
+AIOT.US,D,20160622,000000,4.9001,4.94,4.76,4.78,2700,0
+AIOT.US,D,20160623,000000,4.86,4.909,4.76,4.76,4998,0
+AIOT.US,D,20160624,000000,4.62,4.86,4.62,4.79,6937,0
+AIOT.US,D,20160627,000000,4.78,4.8,4.71,4.75,1100,0
+AIOT.US,D,20160628,000000,4.75,4.85,4.75,4.85,3066,0
+AIOT.US,D,20160629,000000,4.8105,4.92,4.8105,4.88,4241,0
+AIOT.US,D,20160630,000000,4.89,4.91,4.81,4.81,3246,0
+AIOT.US,D,20160705,000000,5.095,5.095,4.76,4.86,15369,0
+AIOT.US,D,20160706,000000,4.78,4.93,4.761,4.89,6323,0
+AIOT.US,D,20160707,000000,4.79,4.89,4.77,4.85,2923,0
+AIOT.US,D,20160708,000000,4.94,5.03,4.8711,5.03,17132,0
+AIOT.US,D,20160711,000000,5.17,5.17,4.88,4.94,5056,0
+AIOT.US,D,20160712,000000,5.17,5.17,5.15,5.15,3900,0
+AIOT.US,D,20160713,000000,5.1099,5.11,4.96,5,5752,0
+AIOT.US,D,20160714,000000,5.04,5.04,4.88,4.94,9058,0
+AIOT.US,D,20160715,000000,4.99,5,4.91,4.95,4495,0
+AIOT.US,D,20160718,000000,4.85,4.93,4.85,4.93,300,0
+AIOT.US,D,20160719,000000,4.94,4.94,4.84,4.84,500,0
+AIOT.US,D,20160720,000000,4.88,4.93,4.88,4.93,648,0
+AIOT.US,D,20160721,000000,4.81,4.94,4.79,4.94,957,0
+AIOT.US,D,20160722,000000,4.95,4.95,4.8456,4.95,7525,0
+AIOT.US,D,20160725,000000,4.95,5.01,4.9,4.95,19973,0
+AIOT.US,D,20160726,000000,4.8,4.88,4.7993,4.87,2900,0
+AIOT.US,D,20160727,000000,4.84,4.89,4.81,4.83,1943,0
+AIOT.US,D,20160728,000000,4.9,5,4.8999,4.92,11857,0
+AIOT.US,D,20160729,000000,4.94,5.02,4.91,5.01,15926,0
+AIOT.US,D,20160801,000000,4.98,5.01,4.98,4.99,1271,0
+AIOT.US,D,20160802,000000,4.95,4.95,4.8766,4.93,13179,0
+AIOT.US,D,20160803,000000,5.0199,5.22,5,5.04,13821,0
+AIOT.US,D,20160804,000000,5.05,5.22,4.94,5.21,6430,0
+AIOT.US,D,20160805,000000,4.69,5.21,4.26,5.21,72952,0
+AIOT.US,D,20160808,000000,5.11,5.4,5.11,5.26,17381,0
+AIOT.US,D,20160809,000000,5.25,5.43,5.15,5.38,6390,0
+AIOT.US,D,20160810,000000,5.38,5.38,5.25,5.35,23900,0
+AIOT.US,D,20160811,000000,5.3,5.36,5.18,5.18,13351,0
+AIOT.US,D,20160812,000000,5.18,5.2003,5.08,5.12,14527,0
+AIOT.US,D,20160815,000000,5.04,5.0801,4.89,5.01,13629,0
+AIOT.US,D,20160816,000000,5,5,4.77,4.79,50270,0
+AIOT.US,D,20160817,000000,4.8299,4.8299,4.68,4.73,77808,0
+AIOT.US,D,20160818,000000,4.7101,4.99,4.7101,4.97,19971,0
+AIOT.US,D,20160819,000000,4.79,5,4.79,4.98,8181,0
+AIOT.US,D,20160822,000000,5.01,5.01,4.92,4.96,23533,0
+AIOT.US,D,20160823,000000,4.99,5.07,4.82,5.02,59225,0
+AIOT.US,D,20160824,000000,5.06,5.06,4.951,5.02,30797,0
+AIOT.US,D,20160825,000000,5.01,5.1999,4.98,5.15,20367,0
+AIOT.US,D,20160826,000000,5.12,5.16,5.01,5.1,22973,0
+AIOT.US,D,20160829,000000,5.15,5.15,4.88,5.09,33606,0
+AIOT.US,D,20160830,000000,5.1,5.19,5.1,5.13,5912,0
+AIOT.US,D,20160831,000000,5.13,5.2658,5.13,5.23,8940,0
+AIOT.US,D,20160901,000000,5.21,5.3,5.1071,5.26,26286,0
+AIOT.US,D,20160902,000000,5.25,5.28,5.12,5.2,13716,0
+AIOT.US,D,20160906,000000,5.19,5.19,5.04,5.07,19320,0
+AIOT.US,D,20160907,000000,5.07,5.19,4.99,4.99,24709,0
+AIOT.US,D,20160908,000000,5.05,5.073,4.96,4.98,6603,0
+AIOT.US,D,20160909,000000,4.96,4.99,4.92,4.96,16950,0
+AIOT.US,D,20160912,000000,4.91,5.05,4.91,5.01,24882,0
+AIOT.US,D,20160913,000000,5.001,5.06,4.89,4.89,13600,0
+AIOT.US,D,20160914,000000,4.87,5,4.86,5,20720,0
+AIOT.US,D,20160915,000000,4.93,5.02,4.92,4.98,22962,0
+AIOT.US,D,20160916,000000,4.95,5.02,4.941,5,3931,0
+AIOT.US,D,20160919,000000,4.98,5,4.91,4.94,19393,0
+AIOT.US,D,20160920,000000,4.95,5.02,4.87,5.02,40686,0
+AIOT.US,D,20160921,000000,4.99,5.05,4.97,5.01,51887,0
+AIOT.US,D,20160922,000000,5.01,5.0604,5.01,5.02,10223,0
+AIOT.US,D,20160923,000000,5.05,5.1,5.02,5.03,7192,0
+AIOT.US,D,20160926,000000,5.0445,5.0445,4.8,4.89,61669,0
+AIOT.US,D,20160927,000000,5.05,5.05,4.84,4.97,2696,0
+AIOT.US,D,20160928,000000,5.04,5.08,4.99,5.05,6956,0
+AIOT.US,D,20160929,000000,4.85,4.97,4.81,4.9,14230,0
+AIOT.US,D,20160930,000000,4.95,4.99,4.9,4.94,6584,0
+AIOT.US,D,20161003,000000,4.9,4.96,4.9,4.96,13000,0
+AIOT.US,D,20161004,000000,4.96,5.07,4.9201,5.05,25236,0
+AIOT.US,D,20161005,000000,5.18,5.18,5.15,5.16,1400,0
+AIOT.US,D,20161006,000000,5.11,5.18,5.063,5.18,950,0
+AIOT.US,D,20161007,000000,5.15,5.19,5.0801,5.18,54917,0
+AIOT.US,D,20161010,000000,5.16,5.17,5.158,5.17,500,0
+AIOT.US,D,20161011,000000,5.17,5.17,5.11,5.14,4389,0
+AIOT.US,D,20161012,000000,5.12,5.1978,5.04,5.19,10371,0
+AIOT.US,D,20161013,000000,5.101,5.2,5.1001,5.16,3611,0
+AIOT.US,D,20161014,000000,5.1,5.21,5.1,5.19,8870,0
+AIOT.US,D,20161017,000000,5.14,5.24,4.9941,5.19,12119,0
+AIOT.US,D,20161018,000000,5.12,5.22,5.09,5.16,10787,0
+AIOT.US,D,20161019,000000,5.19,5.2,5.15,5.15,3220,0
+AIOT.US,D,20161020,000000,5.15,5.25,5.15,5.25,953,0
+AIOT.US,D,20161021,000000,5.1501,5.27,5.05,5.18,13748,0
+AIOT.US,D,20161024,000000,5.17,5.25,5.09,5.25,400,0
+AIOT.US,D,20161025,000000,5.22,5.28,5.075,5.21,2958,0
+AIOT.US,D,20161026,000000,5.24,5.25,5.2,5.2,3356,0
+AIOT.US,D,20161027,000000,5.24,5.24,5.215,5.23,3801,0
+AIOT.US,D,20161028,000000,5.21,5.21,5.08,5.12,4398,0
+AIOT.US,D,20161031,000000,5.1,5.1,5.01,5.09,1116,0
+AIOT.US,D,20161101,000000,5.09,5.09,5,5.09,18796,0
+AIOT.US,D,20161102,000000,5.08,5.08,5,5.05,10454,0
+AIOT.US,D,20161103,000000,5.08,5.08,5,5.01,12582,0
+AIOT.US,D,20161104,000000,5.06,5.113,5.05,5.06,13943,0
+AIOT.US,D,20161107,000000,5.02,5.23,4.975,5.05,26043,0
+AIOT.US,D,20161108,000000,5.07,5.22,4.995,5.21,6699,0
+AIOT.US,D,20161109,000000,5.055,5.15,5.015,5.04,8341,0
+AIOT.US,D,20161110,000000,4.95,4.98,4.847,4.93,89554,0
+AIOT.US,D,20161111,000000,4.95,5.2,4.87,5.2,9702,0
+AIOT.US,D,20161114,000000,5.19,5.19,4.85,4.95,32232,0
+AIOT.US,D,20161115,000000,5.01,5.03,4.82,4.85,38408,0
+AIOT.US,D,20161116,000000,4.91,4.94,4.78,4.86,31524,0
+AIOT.US,D,20161117,000000,4.87,4.93,4.85,4.905,40770,0
+AIOT.US,D,20161118,000000,4.74,4.88,4.71,4.84,25296,0
+AIOT.US,D,20161121,000000,4.81,4.96,4.81,4.86,23455,0
+AIOT.US,D,20161122,000000,4.85,4.89,4.84,4.84,812,0
+AIOT.US,D,20161123,000000,4.87,4.8771,4.63,4.85,73667,0
+AIOT.US,D,20161125,000000,4.87,4.91,4.81,4.91,838,0
+AIOT.US,D,20161128,000000,4.85,4.95,4.85,4.86,24057,0
+AIOT.US,D,20161129,000000,4.86,4.95,4.86,4.95,5560,0
+AIOT.US,D,20161130,000000,4.92,4.95,4.7695,4.86,8934,0
+AIOT.US,D,20161201,000000,4.9,4.9499,4.85,4.93,11911,0
+AIOT.US,D,20161202,000000,4.855,4.918,4.85,4.9,21294,0
+AIOT.US,D,20161205,000000,4.9,4.97,4.9,4.97,3300,0
+AIOT.US,D,20161206,000000,4.9,5.06,4.9,4.95,9569,0
+AIOT.US,D,20161207,000000,4.84,4.915,4.7,4.7,11618,0
+AIOT.US,D,20161208,000000,4.7,5.24,4.7,5.11,31182,0
+AIOT.US,D,20161209,000000,5.1,5.3,5.1,5.28,24701,0
+AIOT.US,D,20161212,000000,5.161,5.22,5.1,5.13,13556,0
+AIOT.US,D,20161213,000000,5.14,5.29,5.13,5.19,3951,0
+AIOT.US,D,20161214,000000,5.12,5.3196,4.96,5.21,19735,0
+AIOT.US,D,20161215,000000,4.83,5.21,4.83,5.17,9184,0
+AIOT.US,D,20161216,000000,5.15,5.23,5.14,5.22,19079,0
+AIOT.US,D,20161219,000000,5.2,5.32,5.11,5.31,23153,0
+AIOT.US,D,20161220,000000,5.32,5.4,5.26,5.35,40176,0
+AIOT.US,D,20161221,000000,5.35,5.59,5.35,5.38,18333,0
+AIOT.US,D,20161222,000000,5.3801,5.3801,5.19,5.22,32685,0
+AIOT.US,D,20161223,000000,5.25,5.4,5.1,5.38,15431,0
+AIOT.US,D,20161227,000000,5.41,5.45,5.25,5.3,10257,0
+AIOT.US,D,20161228,000000,5.25,5.31,5.25,5.27,7295,0
+AIOT.US,D,20161229,000000,5.3,5.38,5.19,5.26,19143,0
+AIOT.US,D,20161230,000000,5.31,5.52,5.31,5.42,8533,0
+AIOT.US,D,20170103,000000,5.3731,5.53,5.26,5.41,56723,0
+AIOT.US,D,20170104,000000,5.46,6.17,5.46,5.98,17188,0
+AIOT.US,D,20170105,000000,5.98,6.1,5.88,5.92,14144,0
+AIOT.US,D,20170106,000000,5.99,6.1011,5.835,5.93,19044,0
+AIOT.US,D,20170109,000000,5.72,5.94,5.62,5.81,18839,0
+AIOT.US,D,20170110,000000,5.7903,5.7903,5.51,5.58,7362,0
+AIOT.US,D,20170111,000000,5.44,5.66,5.44,5.61,7458,0
+AIOT.US,D,20170112,000000,5.25,5.9746,5.25,5.9746,12353,0
+AIOT.US,D,20170113,000000,5.78,5.96,5.6,5.76,9934,0
+AIOT.US,D,20170117,000000,5.73,5.795,5.7,5.75,53782,0
+AIOT.US,D,20170118,000000,5.75,5.7904,5.71,5.76,8675,0
+AIOT.US,D,20170119,000000,5.77,5.9,5.75,5.76,12702,0
+AIOT.US,D,20170120,000000,5.8,5.91,5.5,5.91,5935,0
+AIOT.US,D,20170123,000000,5.7637,5.99,5.71,5.98,10861,0
+AIOT.US,D,20170124,000000,5.86,5.93,5.86,5.93,1231,0
+AIOT.US,D,20170125,000000,5.8824,5.99,5.85,5.88,12748,0
+AIOT.US,D,20170126,000000,5.88,6.04,5.88,6.01,10955,0
+AIOT.US,D,20170127,000000,6.05,6.24,6.0001,6.24,26269,0
+AIOT.US,D,20170130,000000,6.21,6.63,6.1,6.63,36140,0
+AIOT.US,D,20170131,000000,6.58,6.59,6.39,6.46,44849,0
+AIOT.US,D,20170201,000000,6.41,6.4164,6.1,6.23,26196,0
+AIOT.US,D,20170202,000000,6.42,6.42,6.2,6.27,2046,0
+AIOT.US,D,20170203,000000,6.2,6.2,5.81,5.93,19560,0
+AIOT.US,D,20170206,000000,5.69,6,5.68,5.87,11956,0
+AIOT.US,D,20170207,000000,5.75,5.82,5.65,5.72,18063,0
+AIOT.US,D,20170208,000000,5.7,5.82,5.66,5.8,22090,0
+AIOT.US,D,20170209,000000,5.85,6.04,5.85,5.86,82040,0
+AIOT.US,D,20170210,000000,5.83,5.91,5.75,5.89,9567,0
+AIOT.US,D,20170213,000000,5.89,5.89,5.68,5.73,9065,0
+AIOT.US,D,20170214,000000,5.76,5.87,5.64,5.82,18088,0
+AIOT.US,D,20170215,000000,5.84,6.05,5.83,5.87,7441,0
+AIOT.US,D,20170216,000000,6.16,6.16,5.91,6,18384,0
+AIOT.US,D,20170217,000000,5.96,6.202,5.91,6,10858,0
+AIOT.US,D,20170221,000000,6.05,6.05,5.92,5.96,6079,0
+AIOT.US,D,20170222,000000,6.01,6.01,5.68,5.76,17788,0
+AIOT.US,D,20170223,000000,5.71,5.88,5.71,5.81,6718,0
+AIOT.US,D,20170224,000000,5.8,5.8,5.76,5.77,3713,0
+AIOT.US,D,20170227,000000,5.8,5.9,5.8,5.9,6788,0
+AIOT.US,D,20170228,000000,5.79,5.95,5.79,5.86,3233,0
+AIOT.US,D,20170301,000000,5.95,6.2,5.835,6.17,25966,0
+AIOT.US,D,20170302,000000,6.2,6.21,5.93,5.93,21328,0
+AIOT.US,D,20170303,000000,5.51,6.17,5.51,6.1,29753,0
+AIOT.US,D,20170306,000000,6.14,6.14,6.05,6.07,31253,0
+AIOT.US,D,20170307,000000,6.05,6.2,6.02,6.09,56017,0
+AIOT.US,D,20170308,000000,6.1897,6.2,6.03,6.1,52019,0
+AIOT.US,D,20170309,000000,6.1056,6.49,6.1,6.34,71049,0
+AIOT.US,D,20170310,000000,6.28,6.54,6.27,6.51,52010,0
+AIOT.US,D,20170313,000000,6.4503,6.7301,6.36,6.46,35096,0
+AIOT.US,D,20170314,000000,6.47,6.61,6.32,6.51,45366,0
+AIOT.US,D,20170315,000000,6.55,6.55,6.2605,6.3,27001,0
+AIOT.US,D,20170316,000000,6.27,6.48,6.15,6.23,35162,0
+AIOT.US,D,20170317,000000,6.25,6.3,6.06,6.19,36086,0
+AIOT.US,D,20170320,000000,6.36,7.34,6.36,6.65,150182,0
+AIOT.US,D,20170321,000000,6.82,7.05,6.68,7.04,137212,0
+AIOT.US,D,20170322,000000,7.05,7.2199,6.8318,6.85,27659,0
+AIOT.US,D,20170323,000000,6.74,6.78,6.52,6.7,23899,0
+AIOT.US,D,20170324,000000,6.66,6.66,6.1401,6.3,44504,0
+AIOT.US,D,20170327,000000,6.28,6.47,6.08,6.38,45078,0
+AIOT.US,D,20170328,000000,6.38,6.45,6.26,6.29,19570,0
+AIOT.US,D,20170329,000000,6.1,6.36,6.1,6.26,25259,0
+AIOT.US,D,20170330,000000,6.3,6.58,6.22,6.46,39282,0
+AIOT.US,D,20170331,000000,6.57,6.59,6.31,6.33,10252,0
+AIOT.US,D,20170403,000000,6.45,6.5,6.38,6.42,14676,0
+AIOT.US,D,20170404,000000,6.39,6.4,6.1254,6.19,82694,0
+AIOT.US,D,20170405,000000,6.22,6.2501,5.96,6.05,9513,0
+AIOT.US,D,20170406,000000,6.2,6.3377,6.07,6.29,27171,0
+AIOT.US,D,20170407,000000,6.12,6.2,5.87,6.19,19955,0
+AIOT.US,D,20170410,000000,6.14,6.52,6.13,6.33,27455,0
+AIOT.US,D,20170411,000000,6.35,6.42,6.11,6.31,14116,0
+AIOT.US,D,20170412,000000,6.37,6.42,6.32,6.38,18379,0
+AIOT.US,D,20170413,000000,6.41,6.41,6.21,6.37,8010,0
+AIOT.US,D,20170417,000000,6.37,6.59,6.37,6.49,17241,0
+AIOT.US,D,20170418,000000,6.5,6.525,6.36,6.42,3937,0
+AIOT.US,D,20170419,000000,6.41,6.42,6.2,6.22,20658,0
+AIOT.US,D,20170420,000000,6.5173,6.5173,6.25,6.26,19336,0
+AIOT.US,D,20170421,000000,6.2,6.39,6.09,6.36,4621,0
+AIOT.US,D,20170424,000000,6.38,6.39,6.16,6.26,26220,0
+AIOT.US,D,20170425,000000,6.31,6.35,6.18,6.25,26253,0
+AIOT.US,D,20170426,000000,6.28,6.6,6.28,6.56,48692,0
+AIOT.US,D,20170427,000000,6.6,6.9,6.6,6.75,30063,0
+AIOT.US,D,20170428,000000,6.7,6.7,6.46,6.57,8191,0
+AIOT.US,D,20170501,000000,6.45,6.69,6.25,6.57,46498,0
+AIOT.US,D,20170502,000000,6.8,6.81,6.42,6.44,6265,0
+AIOT.US,D,20170503,000000,6.465,6.66,6.29,6.53,4808,0
+AIOT.US,D,20170504,000000,6.28,6.47,6.22,6.43,9870,0
+AIOT.US,D,20170505,000000,6.26,6.42,6.17,6.26,62145,0
+AIOT.US,D,20170508,000000,6.25,6.37,6.24,6.35,5952,0
+AIOT.US,D,20170509,000000,6.4,6.6,6.4,6.5593,35824,0
+AIOT.US,D,20170510,000000,6.5,6.73,6.3747,6.62,27952,0
+AIOT.US,D,20170511,000000,6.63,6.65,6.55,6.65,3648,0
+AIOT.US,D,20170512,000000,6.64,6.64,6.391,6.48,6031,0
+AIOT.US,D,20170515,000000,6.38,6.59,6.38,6.46,61448,0
+AIOT.US,D,20170516,000000,6.3593,6.51,6.33,6.48,1125,0
+AIOT.US,D,20170517,000000,6.42,6.42,6.03,6.16,13520,0
+AIOT.US,D,20170518,000000,6.25,6.37,6.14,6.14,2937,0
+AIOT.US,D,20170519,000000,6.38,6.38,6.12,6.2,17505,0
+AIOT.US,D,20170522,000000,6.1758,6.3229,6.11,6.17,8079,0
+AIOT.US,D,20170523,000000,6.28,6.28,6.05,6.2,8351,0
+AIOT.US,D,20170525,000000,6.1365,6.28,6.135,6.28,8560,0
+AIOT.US,D,20170526,000000,6.2812,6.32,6.25,6.31,11482,0
+AIOT.US,D,20170530,000000,6.25,7.01,6.2,6.57,34353,0
+AIOT.US,D,20170531,000000,6.63,6.66,6.5646,6.64,18320,0
+AIOT.US,D,20170601,000000,6.74,6.74,6.6,6.6,6377,0
+AIOT.US,D,20170602,000000,6.65,6.73,6.52,6.59,25871,0
+AIOT.US,D,20170605,000000,6.51,6.73,6.45,6.73,30149,0
+AIOT.US,D,20170606,000000,6.72,6.77,6.51,6.56,34757,0
+AIOT.US,D,20170607,000000,6.5,6.51,6.23,6.31,25462,0
+AIOT.US,D,20170608,000000,6.31,6.455,6.27,6.31,8295,0
+AIOT.US,D,20170609,000000,6.325,6.45,6.27,6.325,24300,0
+AIOT.US,D,20170612,000000,6.2672,6.3627,6.24,6.24,23875,0
+AIOT.US,D,20170613,000000,6.18,6.41,6.1,6.29,9051,0
+AIOT.US,D,20170614,000000,6.45,6.45,6.17,6.26,7534,0
+AIOT.US,D,20170615,000000,6.48,6.48,6.28,6.38,15141,0
+AIOT.US,D,20170616,000000,6.48,6.72,6.02,6.23,40544,0
+AIOT.US,D,20170619,000000,6.3,6.3,6.109,6.17,7342,0
+AIOT.US,D,20170620,000000,6.17,6.2558,6.16,6.2285,4422,0
+AIOT.US,D,20170621,000000,6.2,6.2292,6.2,6.21,5678,0
+AIOT.US,D,20170622,000000,6.1672,6.29,6.16,6.23,10410,0
+AIOT.US,D,20170623,000000,6.31,6.3726,6.18,6.19,9787,0
+AIOT.US,D,20170626,000000,6.26,6.44,6.18,6.44,3152,0
+AIOT.US,D,20170627,000000,6.29,6.36,6.2,6.35,2007,0
+AIOT.US,D,20170628,000000,6.2204,6.365,6.1901,6.31,1970,0
+AIOT.US,D,20170629,000000,6.34,6.45,6.19,6.2,4565,0
+AIOT.US,D,20170630,000000,6.2601,6.3,6.08,6.13,7983,0
+AIOT.US,D,20170703,000000,6.25,6.37,6.25,6.35,3102,0
+AIOT.US,D,20170705,000000,6.4,6.48,6.173,6.42,10770,0
+AIOT.US,D,20170706,000000,6.5554,6.5554,6.32,6.51,5508,0
+AIOT.US,D,20170707,000000,6.55,6.55,6.3954,6.5,7507,0
+AIOT.US,D,20170710,000000,6.52,6.52,6.21,6.27,3572,0
+AIOT.US,D,20170711,000000,6.1584,6.1584,5.5,5.56,42966,0
+AIOT.US,D,20170712,000000,6.17,6.44,6.1,6.19,268064,0
+AIOT.US,D,20170713,000000,6.1,6.25,6.05,6.1,144701,0
+AIOT.US,D,20170714,000000,6.04,6.17,6.04,6.16,54772,0
+AIOT.US,D,20170717,000000,6.16,6.91,6.1192,6.66,32069,0
+AIOT.US,D,20170718,000000,6.58,6.795,6.52,6.73,42729,0
+AIOT.US,D,20170719,000000,6.81,7.2295,6.79,6.98,80745,0
+AIOT.US,D,20170720,000000,7,7.1962,6.8404,7.01,14642,0
+AIOT.US,D,20170721,000000,7.0399,7.19,6.8,7.02,97547,0
+AIOT.US,D,20170724,000000,7.03,7.15,6.97,7.03,18282,0
+AIOT.US,D,20170725,000000,7.0838,7.15,6.92,6.98,58495,0
+AIOT.US,D,20170726,000000,7.11,7.11,6.9223,6.975,1612,0
+AIOT.US,D,20170727,000000,7.07,7.1,6.85,6.96,97945,0
+AIOT.US,D,20170728,000000,6.97,6.99,6.75,6.94,34132,0
+AIOT.US,D,20170731,000000,6.74,6.89,6.65,6.84,20432,0
+AIOT.US,D,20170801,000000,7.1131,7.1131,6.55,6.73,75121,0
+AIOT.US,D,20170802,000000,6.75,6.75,6.51,6.72,52763,0
+AIOT.US,D,20170803,000000,6.75,6.75,6.54,6.7,27536,0
+AIOT.US,D,20170804,000000,6.7,7.2,6.7,6.99,85688,0
+AIOT.US,D,20170807,000000,7,7.245,7,7.02,84955,0
+AIOT.US,D,20170808,000000,7.03,7.14,6.85,7.025,26630,0
+AIOT.US,D,20170809,000000,7.0255,7.04,7,7.01,23840,0
+AIOT.US,D,20170810,000000,6.92,6.95,6.6311,6.69,108787,0
+AIOT.US,D,20170811,000000,6.7,6.97,6.63,6.78,25645,0
+AIOT.US,D,20170814,000000,6.83,6.99,6.8,6.9,43821,0
+AIOT.US,D,20170815,000000,6.88,6.9,6.76,6.8,34553,0
+AIOT.US,D,20170816,000000,6.79,6.91,6.79,6.87,8502,0
+AIOT.US,D,20170817,000000,6.82,6.93,6.62,6.7,18523,0
+AIOT.US,D,20170818,000000,6.68,6.8,6.5404,6.63,19574,0
+AIOT.US,D,20170821,000000,6.65,6.7,6.34,6.44,12114,0
+AIOT.US,D,20170822,000000,6.45,6.51,6.286,6.4,10200,0
+AIOT.US,D,20170823,000000,6.34,6.4,6.312,6.376,8151,0
+AIOT.US,D,20170824,000000,6.4,6.4,6.3,6.39,38862,0
+AIOT.US,D,20170825,000000,6.37,6.52,6.35,6.49,38830,0
+AIOT.US,D,20170828,000000,6.49,6.55,6.47,6.47,19551,0
+AIOT.US,D,20170829,000000,6.41,6.55,6.31,6.31,11621,0
+AIOT.US,D,20170830,000000,6.2963,6.4,6.25,6.37,4549,0
+AIOT.US,D,20170831,000000,6.42,6.52,6.31,6.34,54369,0
+AIOT.US,D,20170901,000000,6.25,6.42,6.11,6.17,21252,0
+AIOT.US,D,20170905,000000,6.27,6.29,6.1157,6.21,11317,0
+AIOT.US,D,20170906,000000,6.16,6.26,6.04,6.2,8453,0
+AIOT.US,D,20170907,000000,6.2,6.26,6.0201,6.18,53858,0
+AIOT.US,D,20170908,000000,6.23,6.3,6.07,6.3,80975,0
+AIOT.US,D,20170911,000000,6.29,6.47,6.25,6.37,41210,0
+AIOT.US,D,20170912,000000,6.35,6.44,6.31,6.44,31458,0
+AIOT.US,D,20170913,000000,6.4,6.4375,6.06,6.27,64373,0
+AIOT.US,D,20170914,000000,6.25,6.47,6.1,6.36,44059,0
+AIOT.US,D,20170915,000000,6.33,6.65,6.33,6.42,199779,0
+AIOT.US,D,20170918,000000,6.49,6.55,6.34,6.43,115803,0
+AIOT.US,D,20170919,000000,6.48,6.55,6.4,6.4,22303,0
+AIOT.US,D,20170920,000000,6.39,6.44,6.02,6.02,31598,0
+AIOT.US,D,20170921,000000,6.09,6.09,5.8,5.96,77657,0
+AIOT.US,D,20170922,000000,5.96,6.2863,5.95,6.26,108490,0
+AIOT.US,D,20170925,000000,6.26,6.58,6.26,6.57,23881,0
+AIOT.US,D,20170926,000000,6.57,6.7004,6.561,6.66,13712,0
+AIOT.US,D,20170927,000000,6.72,7.2216,6.65,7.17,70241,0
+AIOT.US,D,20170928,000000,7.1,7.545,7.1,7.4,112519,0
+AIOT.US,D,20170929,000000,7.41,7.5577,7.41,7.51,83667,0
+AIOT.US,D,20171002,000000,7.5,7.75,7.44,7.5,122921,0
+AIOT.US,D,20171003,000000,7.5,7.588,7.33,7.4,66678,0
+AIOT.US,D,20171004,000000,7.43,7.44,7.37,7.37,25627,0
+AIOT.US,D,20171005,000000,7.36,7.75,6.87,6.9,40369,0
+AIOT.US,D,20171006,000000,6.95,6.98,6.87,6.9,13162,0
+AIOT.US,D,20171009,000000,7,7.11,7,7.07,9775,0
+AIOT.US,D,20171010,000000,7.1,7.1,7,7.01,4656,0
+AIOT.US,D,20171011,000000,7.06,7.12,6.96,7.03,54956,0
+AIOT.US,D,20171012,000000,7,7.07,6.95,6.95,3133,0
+AIOT.US,D,20171013,000000,6.9563,7.03,6.95,6.99,6755,0
+AIOT.US,D,20171016,000000,7.03,7.19,6.94,6.95,18195,0
+AIOT.US,D,20171017,000000,6.95,7,6.94,6.95,6071,0
+AIOT.US,D,20171018,000000,6.94,7,6.8112,6.96,5798,0
+AIOT.US,D,20171019,000000,6.91,6.97,6.91,6.97,11169,0
+AIOT.US,D,20171020,000000,7.05,7.05,6.9,6.96,6856,0
+AIOT.US,D,20171023,000000,6.96,7,6.94,6.95,4282,0
+AIOT.US,D,20171024,000000,6.91,6.9114,6.83,6.9,4347,0
+AIOT.US,D,20171025,000000,6.9,7.015,6.87,6.91,3938,0
+AIOT.US,D,20171026,000000,6.96,6.96,6.83,6.91,15763,0
+AIOT.US,D,20171027,000000,6.89,6.99,6.85,6.99,11552,0
+AIOT.US,D,20171030,000000,6.9356,7.14,6.93,7.14,21777,0
+AIOT.US,D,20171031,000000,7.11,7.45,7.01,7.45,34941,0
+AIOT.US,D,20171101,000000,7.42,7.58,7.03,7.58,32473,0
+AIOT.US,D,20171102,000000,7.48,7.55,7.24,7.53,11372,0
+AIOT.US,D,20171103,000000,7.53,7.53,7.16,7.43,8914,0
+AIOT.US,D,20171106,000000,7.41,7.41,6.8606,7.01,24506,0
+AIOT.US,D,20171107,000000,6.96,7.12,6.95,7.06,11870,0
+AIOT.US,D,20171108,000000,7.2,7.49,7.0722,7.37,16911,0
+AIOT.US,D,20171109,000000,6.99,7.2663,6.99,7.22,19759,0
+AIOT.US,D,20171110,000000,7.012,7.26,6.87,7.01,45515,0
+AIOT.US,D,20171113,000000,7,7,6.92,6.95,12475,0
+AIOT.US,D,20171114,000000,6.9,6.915,6.84,6.86,14500,0
+AIOT.US,D,20171115,000000,6.85,6.85,6.75,6.83,18213,0
+AIOT.US,D,20171116,000000,6.82,6.91,6.69,6.71,30780,0
+AIOT.US,D,20171117,000000,6.8,6.89,6.77,6.86,18353,0
+AIOT.US,D,20171120,000000,6.77,6.98,6.77,6.88,6378,0
+AIOT.US,D,20171121,000000,6.94,6.99,6.72,6.76,13915,0
+AIOT.US,D,20171122,000000,6.75,6.865,6.75,6.77,6770,0
+AIOT.US,D,20171124,000000,6.81,6.87,6.53,6.87,3367,0
+AIOT.US,D,20171127,000000,6.89,6.9856,6.72,6.85,13655,0
+AIOT.US,D,20171128,000000,6.92,7.01,6.69,6.91,33535,0
+AIOT.US,D,20171129,000000,6.96,7,6.66,6.91,27128,0
+AIOT.US,D,20171130,000000,6.9,6.99,6.85,6.94,11458,0
+AIOT.US,D,20171201,000000,6.8,6.97,6.78,6.9,9434,0
+AIOT.US,D,20171204,000000,6.95,7,6.7,6.99,10910,0
+AIOT.US,D,20171205,000000,6.92,6.92,6.698,6.81,12420,0
+AIOT.US,D,20171206,000000,6.86,6.88,6.7,6.72,35118,0
+AIOT.US,D,20171207,000000,6.7,6.83,6.69,6.78,9342,0
+AIOT.US,D,20171208,000000,6.72,6.94,6.71,6.88,6083,0
+AIOT.US,D,20171211,000000,6.94,6.9735,6.76,6.86,10980,0
+AIOT.US,D,20171212,000000,6.92,6.94,6.7,6.7,13705,0
+AIOT.US,D,20171213,000000,6.749,6.82,6.73,6.79,5472,0
+AIOT.US,D,20171214,000000,6.7712,6.8,6.71,6.8,13615,0
+AIOT.US,D,20171215,000000,6.75,6.85,6.7,6.74,16166,0
+AIOT.US,D,20171218,000000,6.74,7.01,6.72,7,51096,0
+AIOT.US,D,20171219,000000,6.95,7.5,6.93,7.14,54828,0
+AIOT.US,D,20171220,000000,7.05,7.1601,6.8,6.8,35523,0
+AIOT.US,D,20171221,000000,6.92,7.005,6.785,6.84,17396,0
+AIOT.US,D,20171222,000000,6.82,6.92,6.75,6.75,69727,0
+AIOT.US,D,20171226,000000,6.75,7.17,6.75,6.76,21367,0
+AIOT.US,D,20171227,000000,6.9,7.09,6.78,7.07,63346,0
+AIOT.US,D,20171228,000000,7.02,7.13,6.935,7,18801,0
+AIOT.US,D,20171229,000000,7,7.21,6.885,6.94,39044,0
+AIOT.US,D,20180102,000000,6.98,7,6.91,6.96,22546,0
+AIOT.US,D,20180103,000000,6.87,6.9525,6.77,6.78,159875,0
+AIOT.US,D,20180104,000000,6.87,7.24,6.86,7.15,69724,0
+AIOT.US,D,20180105,000000,7.021,7.09,6.95,6.96,19370,0
+AIOT.US,D,20180108,000000,6.9554,6.98,6.9,6.93,4600,0
+AIOT.US,D,20180109,000000,6.99,7,6.95,6.95,2216,0
+AIOT.US,D,20180110,000000,6.95,6.96,6.9,6.9,9569,0
+AIOT.US,D,20180111,000000,6.96,6.96,6.91,6.93,8577,0
+AIOT.US,D,20180112,000000,6.92,6.93,6.9,6.92,6221,0
+AIOT.US,D,20180116,000000,6.9162,6.98,6.88,6.95,14422,0
+AIOT.US,D,20180117,000000,6.9006,6.94,6.88,6.93,11675,0
+AIOT.US,D,20180118,000000,6.93,6.97,6.8682,6.92,325231,0
+AIOT.US,D,20180119,000000,6.97,7.17,6.97,7.16,26168,0
+AIOT.US,D,20180122,000000,7.14,7.49,7.14,7.39,34548,0
+AIOT.US,D,20180123,000000,7.4,7.475,7.35,7.36,28250,0
+AIOT.US,D,20180124,000000,7.38,7.38,7.1052,7.3,4621,0
+AIOT.US,D,20180125,000000,7.33,7.33,7.2,7.24,2254,0
+AIOT.US,D,20180126,000000,7.26,7.27,7.14,7.25,7588,0
+AIOT.US,D,20180129,000000,7.15,7.37,7.15,7.34,146104,0
+AIOT.US,D,20180130,000000,7.2391,7.34,7.15,7.28,29797,0
+AIOT.US,D,20180131,000000,7.36,7.47,7.27,7.41,24628,0
+AIOT.US,D,20180201,000000,7.34,8.02,7.34,8.01,52126,0
+AIOT.US,D,20180202,000000,7.98,8.03,7.75,7.87,72581,0
+AIOT.US,D,20180205,000000,7.88,7.88,7.5691,7.63,152900,0
+AIOT.US,D,20180206,000000,7.76,7.76,7.3491,7.65,36568,0
+AIOT.US,D,20180207,000000,7.46,7.719,7.46,7.69,10201,0
+AIOT.US,D,20180208,000000,7.74,7.75,7.531,7.68,12179,0
+AIOT.US,D,20180209,000000,7.75,7.8,7.3801,7.51,27147,0
+AIOT.US,D,20180212,000000,7.53,8.04,7.53,7.67,14152,0
+AIOT.US,D,20180213,000000,7.62,8.015,7.62,8.01,15812,0
+AIOT.US,D,20180214,000000,7.91,8.05,7.87,7.87,104587,0
+AIOT.US,D,20180215,000000,7.93,7.9499,7.58,7.68,16708,0
+AIOT.US,D,20180216,000000,7.61,7.95,7.5634,7.87,46709,0
+AIOT.US,D,20180220,000000,7.8948,7.8948,7.58,7.59,17087,0
+AIOT.US,D,20180221,000000,7.75,7.75,7.5,7.72,18446,0
+AIOT.US,D,20180222,000000,7.74,7.74,7.2,7.36,36423,0
+AIOT.US,D,20180223,000000,7.35,7.42,7.21,7.42,13314,0
+AIOT.US,D,20180226,000000,7.41,7.57,7.36,7.55,10649,0
+AIOT.US,D,20180227,000000,7.55,7.55,7.3,7.42,12363,0
+AIOT.US,D,20180228,000000,7.47,7.47,7.2011,7.31,7290,0
+AIOT.US,D,20180301,000000,7.3851,7.44,7.23,7.29,9615,0
+AIOT.US,D,20180302,000000,7.4,7.4,6.18,6.9,29679,0
+AIOT.US,D,20180305,000000,6.84,7.09,6.46,6.77,97160,0
+AIOT.US,D,20180306,000000,6.76,6.9,6.7,6.76,57191,0
+AIOT.US,D,20180307,000000,6.71,7.035,6.71,6.89,27732,0
+AIOT.US,D,20180308,000000,6.88,7.11,6.715,7.04,29808,0
+AIOT.US,D,20180309,000000,7.35,7.4,6.95,6.95,34193,0
+AIOT.US,D,20180312,000000,7.02,7.39,6.88,7.21,17265,0
+AIOT.US,D,20180313,000000,7.24,7.35,6.83,7.14,26564,0
+AIOT.US,D,20180314,000000,7.15,7.15,6.78,6.95,105242,0
+AIOT.US,D,20180315,000000,7.4546,7.4546,6.845,6.98,71479,0
+AIOT.US,D,20180316,000000,6.9,7.26,6.69,7.26,65383,0
+AIOT.US,D,20180319,000000,7.19,7.19,6.99,7,31692,0
+AIOT.US,D,20180320,000000,6.9126,7,6.91,6.93,24130,0
+AIOT.US,D,20180321,000000,6.95,6.95,6.85,6.86,28442,0
+AIOT.US,D,20180322,000000,6.85,6.94,6.83,6.86,35011,0
+AIOT.US,D,20180323,000000,6.85,6.9,6.83,6.84,86427,0
+AIOT.US,D,20180326,000000,6.87,6.87,6.58,6.58,10522,0
+AIOT.US,D,20180327,000000,6.65,6.67,6.34,6.59,36746,0
+AIOT.US,D,20180328,000000,6.61,6.7,6.45,6.45,34770,0
+AIOT.US,D,20180329,000000,6.5,6.5,6.09,6.22,150582,0
+AIOT.US,D,20180402,000000,6.25,6.39,6,6.36,135876,0
+AIOT.US,D,20180403,000000,6.32,6.52,6.24,6.27,7190,0
+AIOT.US,D,20180404,000000,6.15,6.45,6.12,6.45,11136,0
+AIOT.US,D,20180405,000000,6.43,6.54,6.09,6.54,11691,0
+AIOT.US,D,20180406,000000,6.49,6.7,6.38,6.52,8593,0
+AIOT.US,D,20180409,000000,6.54,6.7,6.345,6.53,5494,0
+AIOT.US,D,20180410,000000,6.57,6.69,6.49,6.68,6309,0
+AIOT.US,D,20180411,000000,6.51,6.7,6.51,6.51,2394,0
+AIOT.US,D,20180412,000000,6.515,6.58,6.36,6.47,8416,0
+AIOT.US,D,20180413,000000,6.52,6.69,6.52,6.69,945,0
+AIOT.US,D,20180416,000000,6.6166,6.6166,6.41,6.54,14809,0
+AIOT.US,D,20180417,000000,6.5,6.63,6.45,6.52,10798,0
+AIOT.US,D,20180418,000000,6.53,6.71,6.53,6.53,3368,0
+AIOT.US,D,20180419,000000,6.5236,6.71,6.4028,6.62,8013,0
+AIOT.US,D,20180420,000000,6.58,6.71,6.471,6.599,5469,0
+AIOT.US,D,20180423,000000,6.58,6.58,6.57,6.57,487,0
+AIOT.US,D,20180424,000000,6.6,6.6,6.3928,6.55,5080,0
+AIOT.US,D,20180425,000000,6.48,6.57,6.46,6.56,9727,0
+AIOT.US,D,20180426,000000,6.58,7,6.49,6.66,22548,0
+AIOT.US,D,20180427,000000,6.72,6.96,6.54,6.95,13889,0
+AIOT.US,D,20180430,000000,7.07,7.07,6.735,6.85,5311,0
+AIOT.US,D,20180501,000000,6.89,6.9658,6.6819,6.89,7321,0
+AIOT.US,D,20180502,000000,6.95,7.03,6.78,7.03,14272,0
+AIOT.US,D,20180503,000000,6.95,7.08,6.68,6.68,60463,0
+AIOT.US,D,20180504,000000,6.83,6.92,6.43,6.61,10380,0
+AIOT.US,D,20180507,000000,6.51,6.57,6.05,6.06,34632,0
+AIOT.US,D,20180508,000000,6.16,6.18,5.95,6.04,17771,0
+AIOT.US,D,20180509,000000,6.11,6.11,5.85,5.9,194542,0
+AIOT.US,D,20180510,000000,5.89,5.9983,5.77,5.83,12226,0
+AIOT.US,D,20180511,000000,5.8418,5.93,5.76,5.86,17029,0
+AIOT.US,D,20180514,000000,5.85,6.09,5.79,6.08,246987,0
+AIOT.US,D,20180515,000000,6.03,6.05,5.92,5.95,13764,0
+AIOT.US,D,20180516,000000,5.9601,6.04,5.9,5.9,23208,0
+AIOT.US,D,20180517,000000,5.91,5.96,5.9,5.9,16598,0
+AIOT.US,D,20180518,000000,5.91,5.98,5.8433,5.91,22980,0
+AIOT.US,D,20180521,000000,5.9,5.97,5.9,5.97,46078,0
+AIOT.US,D,20180522,000000,5.95,5.96,5.89,5.9,23701,0
+AIOT.US,D,20180523,000000,5.9,5.94,5.75,5.81,6398,0
+AIOT.US,D,20180524,000000,5.84,5.88,5.59,5.59,4570,0
+AIOT.US,D,20180525,000000,5.6,5.79,5.6,5.76,13566,0
+AIOT.US,D,20180529,000000,5.78,5.8,5.71,5.79,5712,0
+AIOT.US,D,20180530,000000,5.62,5.825,5.62,5.82,37581,0
+AIOT.US,D,20180531,000000,5.8,5.8,5.61,5.72,25760,0
+AIOT.US,D,20180601,000000,5.6,6.26,5.6,5.99,221609,0
+AIOT.US,D,20180604,000000,5.98,6.08,5.98,6.02,60663,0
+AIOT.US,D,20180605,000000,6,6.05,5.78,6.01,99465,0
+AIOT.US,D,20180606,000000,5.99,6.06,5.96,6,19160,0
+AIOT.US,D,20180607,000000,6.02,6.335,5.8,6.15,97840,0
+AIOT.US,D,20180608,000000,6.09,6.36,5.98,6.07,17594,0
+AIOT.US,D,20180611,000000,6.1,6.45,6.0515,6.41,16326,0
+AIOT.US,D,20180612,000000,6.4,6.53,6.3,6.49,17337,0
+AIOT.US,D,20180613,000000,6.55,6.55,6.25,6.29,11857,0
+AIOT.US,D,20180614,000000,6.3,6.49,6.27,6.44,4151,0
+AIOT.US,D,20180615,000000,6.5,6.5617,6.16,6.41,7727,0
+AIOT.US,D,20180618,000000,6.45,6.49,6.44,6.45,5155,0
+AIOT.US,D,20180619,000000,6.45,6.72,6.41,6.44,12966,0
+AIOT.US,D,20180620,000000,6.48,6.9899,6.46,6.56,7900,0
+AIOT.US,D,20180621,000000,6.55,6.77,6.54,6.55,5689,0
+AIOT.US,D,20180622,000000,6.51,6.51,5.56,6.16,42826,0
+AIOT.US,D,20180625,000000,5.89,6.0999,5.77,6.01,106864,0
+AIOT.US,D,20180626,000000,5.9701,6.07,5.9701,6.01,5174,0
+AIOT.US,D,20180627,000000,5.99,6.18,5.95,6.15,12805,0
+AIOT.US,D,20180628,000000,6.11,6.16,6.07,6.07,954,0
+AIOT.US,D,20180629,000000,5.6,6.19,5.3718,6.19,20007,0
+AIOT.US,D,20180702,000000,6.14,6.1804,5.94,6.09,4114,0
+AIOT.US,D,20180703,000000,6.08,6.08,6.01,6.03,1687,0
+AIOT.US,D,20180705,000000,6.05,6.2,6.05,6.2,7114,0
+AIOT.US,D,20180706,000000,6.1,6.1,6.0629,6.09,4106,0
+AIOT.US,D,20180709,000000,6.22,6.22,6.11,6.11,2312,0
+AIOT.US,D,20180710,000000,6.08,6.18,6.0509,6.08,5625,0
+AIOT.US,D,20180711,000000,6.1338,6.15,6.13,6.15,640,0
+AIOT.US,D,20180712,000000,6.254,6.27,6.1,6.1,6421,0
+AIOT.US,D,20180713,000000,6.14,6.159,6.1219,6.13,3396,0
+AIOT.US,D,20180716,000000,6.14,6.16,6.09,6.1,6626,0
+AIOT.US,D,20180717,000000,6.1,6.1591,6.05,6.09,2941,0
+AIOT.US,D,20180718,000000,6.14,6.14,6.04,6.04,10248,0
+AIOT.US,D,20180719,000000,6.14,6.14,5.8,5.8,10670,0
+AIOT.US,D,20180720,000000,5.6824,6.13,5.6824,6.08,7409,0
+AIOT.US,D,20180723,000000,6.03,6.82,5.92,6.82,14940,0
+AIOT.US,D,20180724,000000,6.62,7,6.46,6.6,30383,0
+AIOT.US,D,20180725,000000,6.65,6.7,6.64,6.65,13075,0
+AIOT.US,D,20180726,000000,6.74,6.97,6.665,6.8,3119,0
+AIOT.US,D,20180727,000000,6.78,6.8,6.7,6.7,2974,0
+AIOT.US,D,20180730,000000,6.4879,6.91,6.281,6.91,4063,0
+AIOT.US,D,20180731,000000,6.76,6.94,6.46,6.8,12532,0
+AIOT.US,D,20180801,000000,6.71,6.8084,6.58,6.69,4623,0
+AIOT.US,D,20180802,000000,6.53,6.68,6.4,6.4,4063,0
+AIOT.US,D,20180803,000000,6.4219,6.48,6.18,6.18,2190,0
+AIOT.US,D,20180806,000000,6.19,6.46,6.19,6.22,1087,0
+AIOT.US,D,20180807,000000,6.34,6.382,6.27,6.36,3193,0
+AIOT.US,D,20180808,000000,6.26,6.26,6.11,6.25,2258,0
+AIOT.US,D,20180809,000000,6.0442,6.96,6.0442,6.9,27561,0
+AIOT.US,D,20180810,000000,6.97,6.97,6.94,6.94,430,0
+AIOT.US,D,20180813,000000,6.84,6.95,6.5,6.825,8494,0
+AIOT.US,D,20180814,000000,6.91,6.93,6.56,6.82,2702,0
+AIOT.US,D,20180815,000000,7,7,6.5,6.7,25291,0
+AIOT.US,D,20180816,000000,6.8,6.8813,6.36,6.85,16991,0
+AIOT.US,D,20180817,000000,6.889,7.07,6.81,6.81,41428,0
+AIOT.US,D,20180820,000000,6.87,7,6.7,6.9,8324,0
+AIOT.US,D,20180821,000000,6.94,6.94,6.57,6.58,4517,0
+AIOT.US,D,20180822,000000,6.63,6.9853,6.5,6.63,6190,0
+AIOT.US,D,20180823,000000,6.74,7.0228,6.5,6.56,5156,0
+AIOT.US,D,20180824,000000,6.62,6.75,6.56,6.57,4696,0
+AIOT.US,D,20180827,000000,6.55,6.899,6.51,6.53,6221,0
+AIOT.US,D,20180828,000000,6.5329,6.65,6.44,6.51,5456,0
+AIOT.US,D,20180829,000000,6.49,6.81,6.28,6.35,18089,0
+AIOT.US,D,20180830,000000,6.27,6.6757,6.27,6.6,3503,0
+AIOT.US,D,20180831,000000,6.4594,6.69,6.44,6.44,5245,0
+AIOT.US,D,20180904,000000,6.48,6.6024,6.2535,6.36,6813,0
+AIOT.US,D,20180905,000000,6.3183,6.35,6.287,6.35,1369,0
+AIOT.US,D,20180906,000000,6.27,6.5,6.27,6.44,5784,0
+AIOT.US,D,20180907,000000,6.4077,6.44,6.3316,6.4076,5939,0
+AIOT.US,D,20180910,000000,6.17,6.49,6.1,6.18,10309,0
+AIOT.US,D,20180911,000000,6.28,6.3,6.09,6.28,56351,0
+AIOT.US,D,20180912,000000,6.3986,6.3986,6.14,6.15,11049,0
+AIOT.US,D,20180913,000000,6.23,6.335,5.96,6.08,6938,0
+AIOT.US,D,20180914,000000,6.32,6.32,5.73,6.05,12132,0
+AIOT.US,D,20180917,000000,6.16,6.45,6.01,6.25,9115,0
+AIOT.US,D,20180918,000000,6.23,6.4,6.15,6.25,20092,0
+AIOT.US,D,20180919,000000,6.49,6.6,6.2,6.26,33683,0
+AIOT.US,D,20180920,000000,6.31,6.5487,6.05,6.29,61667,0
+AIOT.US,D,20180921,000000,6.17,6.65,6.13,6.65,45762,0
+AIOT.US,D,20180924,000000,6.71,6.71,6.2501,6.64,7676,0
+AIOT.US,D,20180925,000000,6.69,6.74,6.6,6.72,9339,0
+AIOT.US,D,20180926,000000,6.75,6.8,6.55,6.635,14627,0
+AIOT.US,D,20180927,000000,6.61,6.87,6.5543,6.87,6160,0
+AIOT.US,D,20180928,000000,6.83,7.0261,6.6501,6.95,11433,0
+AIOT.US,D,20181001,000000,6.92,6.98,6.56,6.75,30792,0
+AIOT.US,D,20181002,000000,6.71,6.885,6.5141,6.87,9370,0
+AIOT.US,D,20181003,000000,6.92,6.92,6.67,6.86,3890,0
+AIOT.US,D,20181004,000000,6.76,6.82,6.49,6.58,52147,0
+AIOT.US,D,20181005,000000,6.63,6.63,6.63,6.63,486,0
+AIOT.US,D,20181008,000000,6.55,6.69,6.41,6.69,2556,0
+AIOT.US,D,20181009,000000,6.62,6.7,6.4136,6.63,4443,0
+AIOT.US,D,20181010,000000,6.6,6.6,6.37,6.48,1723,0
+AIOT.US,D,20181011,000000,6.36,6.6,6.1217,6.19,49462,0
+AIOT.US,D,20181012,000000,6.45,6.45,6.21,6.34,2434,0
+AIOT.US,D,20181015,000000,6.25,6.25,6.13,6.13,48039,0
+AIOT.US,D,20181016,000000,6.1691,6.4699,6.12,6.4699,26641,0
+AIOT.US,D,20181017,000000,6.47,6.47,6.1506,6.2,2591,0
+AIOT.US,D,20181018,000000,6.22,6.22,6.13,6.2,3429,0
+AIOT.US,D,20181019,000000,6.22,6.22,6.13,6.15,6462,0
+AIOT.US,D,20181022,000000,6,6.225,5.92,6.1,6486,0
+AIOT.US,D,20181023,000000,6.04,6.18,6,6.09,8586,0
+AIOT.US,D,20181024,000000,6.03,6.16,5.8101,5.84,9734,0
+AIOT.US,D,20181025,000000,6.09,6.4,6.09,6.2,14297,0
+AIOT.US,D,20181026,000000,6.33,6.33,6.2,6.2,382,0
+AIOT.US,D,20181029,000000,6.16,6.21,6,6.01,15450,0
+AIOT.US,D,20181030,000000,6.05,6.13,5.91,6.05,20075,0
+AIOT.US,D,20181031,000000,6.08,6.31,6.08,6.255,20177,0
+AIOT.US,D,20181101,000000,6.22,6.31,5.88,5.88,34108,0
+AIOT.US,D,20181102,000000,5.94,6.03,5.88,5.88,25459,0
+AIOT.US,D,20181105,000000,5.88,6.1,5.88,5.96,8387,0
+AIOT.US,D,20181106,000000,6.14,6.14,5.96,5.96,2796,0
+AIOT.US,D,20181107,000000,5.93,6.18,5.847,5.97,27966,0
+AIOT.US,D,20181108,000000,5.95,5.95,5.76,5.76,38553,0
+AIOT.US,D,20181109,000000,6.1,6.1,5.8,5.8839,19783,0
+AIOT.US,D,20181112,000000,5.84,6.1,5.84,6.1,24297,0
+AIOT.US,D,20181113,000000,6.14,6.24,5.835,5.835,45418,0
+AIOT.US,D,20181114,000000,5.9,6.07,5.75,5.78,74508,0
+AIOT.US,D,20181115,000000,5.71,6.23,5.71,6.12,6491,0
+AIOT.US,D,20181116,000000,6.02,6.4,5.9,6.31,30378,0
+AIOT.US,D,20181119,000000,6.36,6.65,6.33,6.59,3053,0
+AIOT.US,D,20181120,000000,6.51,6.51,6.0702,6.14,5540,0
+AIOT.US,D,20181121,000000,6.21,6.44,6.16,6.44,820,0
+AIOT.US,D,20181123,000000,6.25,6.37,6,6.27,6227,0
+AIOT.US,D,20181126,000000,6.27,6.5,6.0801,6.18,28605,0
+AIOT.US,D,20181127,000000,6.11,6.2626,5.95,6.02,26791,0
+AIOT.US,D,20181128,000000,5.96,6.25,5.96,6.04,2503,0
+AIOT.US,D,20181129,000000,6.03,6.28,6.03,6.28,3654,0
+AIOT.US,D,20181130,000000,6.21,6.27,6.05,6.08,13477,0
+AIOT.US,D,20181203,000000,6.24,6.25,6.07,6.25,1744,0
+AIOT.US,D,20181204,000000,6.25,6.25,6.21,6.21,1719,0
+AIOT.US,D,20181206,000000,6.24,6.5,6.03,6.29,57368,0
+AIOT.US,D,20181207,000000,6.33,6.5,6,6,2186599,0
+AIOT.US,D,20181210,000000,6.01,6.21,5.6,5.665,61534,0
+AIOT.US,D,20181211,000000,5.71,5.93,5.14,5.46,61646,0
+AIOT.US,D,20181212,000000,5.46,5.68,5.427,5.55,52526,0
+AIOT.US,D,20181213,000000,5.54,5.65,5.53,5.57,40599,0
+AIOT.US,D,20181214,000000,5.54,5.54,5.24,5.29,41634,0
+AIOT.US,D,20181217,000000,5.24,5.46,5.0951,5.23,75827,0
+AIOT.US,D,20181218,000000,5.24,5.46,5.09,5.44,12942,0
+AIOT.US,D,20181219,000000,5.42,5.51,5.19,5.46,37105,0
+AIOT.US,D,20181220,000000,5.43,5.5,5.18,5.31,50441,0
+AIOT.US,D,20181221,000000,5.33,5.33,5.03,5.19,186164,0
+AIOT.US,D,20181224,000000,5.12,5.27,5.01,5.2,17509,0
+AIOT.US,D,20181226,000000,5.2,5.42,5.2,5.37,25300,0
+AIOT.US,D,20181227,000000,5.27,5.45,5.27,5.31,34264,0
+AIOT.US,D,20181228,000000,5.36,5.57,5.36,5.5,32065,0
+AIOT.US,D,20181231,000000,5.4,5.6,5.4,5.59,25821,0
+AIOT.US,D,20190102,000000,5.6,5.83,5.51,5.83,92979,0
+AIOT.US,D,20190103,000000,5.74,5.83,5.6977,5.83,128295,0
+AIOT.US,D,20190104,000000,5.82,5.91,5.6382,5.8,67496,0
+AIOT.US,D,20190107,000000,5.81,6.04,5.8,6,40225,0
+AIOT.US,D,20190108,000000,6,6.2,5.89,6.04,246898,0
+AIOT.US,D,20190109,000000,6.08,6.17,5.84,6.02,17695,0
+AIOT.US,D,20190110,000000,5.89,6.1,5.87,5.87,33800,0
+AIOT.US,D,20190111,000000,5.9,6.2,5.9,6.09,27770,0
+AIOT.US,D,20190114,000000,6,6.09,5.9,6.02,26839,0
+AIOT.US,D,20190115,000000,6.03,6.17,6,6.07,21927,0
+AIOT.US,D,20190116,000000,6.07,6.1,5.96,6.03,18312,0
+AIOT.US,D,20190117,000000,6.02,6.07,5.95,6,40142,0
+AIOT.US,D,20190118,000000,6.03,6.03,5.95,6,53307,0
+AIOT.US,D,20190122,000000,5.99,6,5.9,5.95,124438,0
+AIOT.US,D,20190123,000000,5.96,6.09,5.79,5.95,14830,0
+AIOT.US,D,20190124,000000,5.94,5.99,5.91,5.95,16210,0
+AIOT.US,D,20190125,000000,6,6.22,5.9,6,47264,0
+AIOT.US,D,20190128,000000,6.025,6.03,5.85,5.98,144219,0
+AIOT.US,D,20190129,000000,6.03,6.2,5.97,5.97,7924,0
+AIOT.US,D,20190130,000000,6.04,6.19,6,6.08,23675,0
+AIOT.US,D,20190131,000000,6.14,6.2,5.92,6.05,108712,0
+AIOT.US,D,20190201,000000,6.04,6.19,6,6.02,14851,0
+AIOT.US,D,20190204,000000,6.09,6.19,6.05,6.05,18201,0
+AIOT.US,D,20190205,000000,6.15,6.16,6.04,6.04,15656,0
+AIOT.US,D,20190206,000000,6.0235,6.13,6.0235,6.03,4962,0
+AIOT.US,D,20190207,000000,6.04,6.12,6.04,6.08,9548,0
+AIOT.US,D,20190208,000000,6.06,6.1,6.04,6.04,7114,0
+AIOT.US,D,20190211,000000,6.07,6.34,6.07,6.31,13179,0
+AIOT.US,D,20190212,000000,6.32,6.5,6.2687,6.42,19985,0
+AIOT.US,D,20190213,000000,6.52,6.55,6.28,6.42,24219,0
+AIOT.US,D,20190214,000000,6.58,6.64,6.2201,6.42,32437,0
+AIOT.US,D,20190215,000000,6.5663,7.21,6.485,6.81,20281,0
+AIOT.US,D,20190219,000000,6.42,7.24,6.42,7.24,18187,0
+AIOT.US,D,20190220,000000,7.23,7.23,6.91,6.91,9018,0
+AIOT.US,D,20190221,000000,7.155,7.155,7.0444,7.1,6601,0
+AIOT.US,D,20190222,000000,7.08,7.24,7.02,7.23,2672,0
+AIOT.US,D,20190225,000000,7.24,7.24,7.05,7.23,2715,0
+AIOT.US,D,20190226,000000,7.23,7.23,6.965,7,10260,0
+AIOT.US,D,20190227,000000,7,7.16,7,7.14,2851,0
+AIOT.US,D,20190228,000000,7.08,7.18,6.96,7.15,16930,0
+AIOT.US,D,20190301,000000,7.15,7.23,6.97,7,36667,0
+AIOT.US,D,20190304,000000,7.1052,7.1052,6.75,6.85,20046,0
+AIOT.US,D,20190305,000000,6.69,7.01,6.65,6.88,6245,0
+AIOT.US,D,20190306,000000,6.81,6.84,6.47,6.68,11273,0
+AIOT.US,D,20190307,000000,6.8,6.81,6.21,6.21,64822,0
+AIOT.US,D,20190308,000000,6.22,6.47,6.155,6.28,13124,0
+AIOT.US,D,20190311,000000,6.24,6.5,6.24,6.5,10312,0
+AIOT.US,D,20190312,000000,6.41,6.5,6.2,6.24,19600,0
+AIOT.US,D,20190313,000000,6.47,6.47,6.28,6.28,14134,0
+AIOT.US,D,20190314,000000,6.13,6.15,5.76,6.08,409728,0
+AIOT.US,D,20190315,000000,5.91,6.31,5.9,6.24,150137,0
+AIOT.US,D,20190318,000000,6.27,6.27,5.86,5.95,129482,0
+AIOT.US,D,20190319,000000,6.03,6.03,5.71,5.76,61501,0
+AIOT.US,D,20190320,000000,5.75,5.875,5.41,5.8,77963,0
+AIOT.US,D,20190321,000000,5.8,6,5.8,5.9,108053,0
+AIOT.US,D,20190322,000000,5.91,5.99,5.8,5.82,47231,0
+AIOT.US,D,20190325,000000,5.82,6.02,5.6335,5.97,124439,0
+AIOT.US,D,20190326,000000,5.97,6,5.86,5.91,128885,0
+AIOT.US,D,20190327,000000,5.92,6.06,5.76,5.95,182158,0
+AIOT.US,D,20190328,000000,5.96,6.09,5.82,6,22893,0
+AIOT.US,D,20190329,000000,6,6.05,5.93,5.93,14592,0
+AIOT.US,D,20190401,000000,5.94,5.94,5.72,5.75,81604,0
+AIOT.US,D,20190402,000000,5.76,5.83,5.74,5.78,12024,0
+AIOT.US,D,20190403,000000,5.7,5.81,5.69,5.7,24626,0
+AIOT.US,D,20190404,000000,5.75,5.85,5.62,5.8,62355,0
+AIOT.US,D,20190405,000000,5.75,5.81,5.66,5.75,16357,0
+AIOT.US,D,20190408,000000,5.61,5.7,5.5594,5.61,30700,0
+AIOT.US,D,20190409,000000,5.59,5.722,5.56,5.6,11433,0
+AIOT.US,D,20190410,000000,5.6,5.66,5.58,5.62,16505,0
+AIOT.US,D,20190411,000000,5.7209,5.78,5.6,5.69,51994,0
+AIOT.US,D,20190412,000000,5.67,5.78,5.6501,5.71,16983,0
+AIOT.US,D,20190415,000000,5.68,5.8,5.68,5.8,22975,0
+AIOT.US,D,20190416,000000,5.68,5.77,5.65,5.71,11666,0
+AIOT.US,D,20190417,000000,5.72,5.74,5.68,5.73,116584,0
+AIOT.US,D,20190418,000000,5.71,5.74,5.69,5.7,181097,0
+AIOT.US,D,20190422,000000,5.7,5.72,5.62,5.68,80833,0
+AIOT.US,D,20190423,000000,5.685,5.74,5.59,5.62,61004,0
+AIOT.US,D,20190424,000000,5.68,5.68,5.57,5.57,5041,0
+AIOT.US,D,20190425,000000,5.53,5.63,5.46,5.6,5581,0
+AIOT.US,D,20190426,000000,5.55,5.59,5.46,5.59,92227,0
+AIOT.US,D,20190429,000000,5.58,5.65,5.45,5.64,67699,0
+AIOT.US,D,20190430,000000,5.59,5.61,5.362,5.61,86453,0
+AIOT.US,D,20190501,000000,5.62,5.67,5.52,5.65,28516,0
+AIOT.US,D,20190502,000000,5.59,5.68,5.52,5.59,10060,0
+AIOT.US,D,20190503,000000,5.4,5.8,5.4,5.79,27442,0
+AIOT.US,D,20190506,000000,5.46,5.7618,5.44,5.65,53065,0
+AIOT.US,D,20190507,000000,5.62,5.7,5.53,5.53,10934,0
+AIOT.US,D,20190508,000000,5.6836,5.72,5.6,5.61,7056,0
+AIOT.US,D,20190509,000000,5.71,5.71,5.41,5.5,29394,0
+AIOT.US,D,20190510,000000,5.47,5.5,5.38,5.38,8347,0
+AIOT.US,D,20190513,000000,5.25,5.3,4.8,5.12,24277,0
+AIOT.US,D,20190514,000000,4.96,5.1,4.94,5.04,21236,0
+AIOT.US,D,20190515,000000,5.01,5.08,5,5.05,18188,0
+AIOT.US,D,20190516,000000,5.03,5.14,5.02,5.09,8739,0
+AIOT.US,D,20190517,000000,5.1701,5.1701,5.03,5.1,54556,0
+AIOT.US,D,20190520,000000,5.04,5.12,4.98,5,13499,0
+AIOT.US,D,20190521,000000,5.05,5.11,5.02,5.04,12071,0
+AIOT.US,D,20190522,000000,5.04,5.099,5,5.02,30629,0
+AIOT.US,D,20190523,000000,5,5.0397,4.9,4.97,80586,0
+AIOT.US,D,20190524,000000,5.09,5.2,4.96,4.96,74722,0
+AIOT.US,D,20190528,000000,4.95,5.07,4.9,4.92,57819,0
+AIOT.US,D,20190529,000000,4.9,5,4.76,4.83,42148,0
+AIOT.US,D,20190530,000000,4.79,4.98,4.7838,4.9,75709,0
+AIOT.US,D,20190531,000000,4.9,5.05,4.8,4.89,71051,0
+AIOT.US,D,20190603,000000,4.86,5,4.86,5,177542,0
+AIOT.US,D,20190604,000000,4.96,5.06,4.86,5.06,117766,0
+AIOT.US,D,20190605,000000,5.01,5.29,4.94,5.29,91186,0
+AIOT.US,D,20190606,000000,5.1394,5.29,5.1394,5.2,5842,0
+AIOT.US,D,20190607,000000,5.3,5.33,5.22,5.2375,9496,0
+AIOT.US,D,20190610,000000,5.21,5.34,5.2,5.29,6526,0
+AIOT.US,D,20190611,000000,5.27,5.38,5.27,5.38,11814,0
+AIOT.US,D,20190612,000000,5.34,5.47,5.34,5.47,5445,0
+AIOT.US,D,20190613,000000,5.33,5.51,5.31,5.36,3656,0
+AIOT.US,D,20190614,000000,5.42,5.47,5.3115,5.46,58171,0
+AIOT.US,D,20190617,000000,5.63,5.63,5.41,5.5,5035,0
+AIOT.US,D,20190618,000000,5.41,5.51,5.4,5.51,29473,0
+AIOT.US,D,20190619,000000,5.46,5.56,5.46,5.56,8641,0
+AIOT.US,D,20190620,000000,5.51,5.64,5.5,5.63,28228,0
+AIOT.US,D,20190621,000000,5.5,5.82,5.4371,5.82,49451,0
+AIOT.US,D,20190624,000000,5.6,5.71,5.5555,5.65,11760,0
+AIOT.US,D,20190625,000000,5.7,5.7,5.55,5.64,42664,0
+AIOT.US,D,20190626,000000,5.68,5.69,5.57,5.62,32830,0
+AIOT.US,D,20190627,000000,5.5686,5.83,5.5686,5.75,8028,0
+AIOT.US,D,20190628,000000,5.739,5.88,5.61,5.88,33085,0
+AIOT.US,D,20190701,000000,5.89,5.94,5.74,5.74,101724,0
+AIOT.US,D,20190702,000000,5.74,5.74,5.71,5.73,3158,0
+AIOT.US,D,20190703,000000,5.71,5.71,5.709,5.71,5535,0
+AIOT.US,D,20190705,000000,5.71,5.85,5.6381,5.69,10401,0
+AIOT.US,D,20190708,000000,5.74,5.74,5.61,5.66,9634,0
+AIOT.US,D,20190709,000000,5.69,5.75,5.6592,5.7,24690,0
+AIOT.US,D,20190710,000000,5.68,5.74,5.63,5.665,17930,0
+AIOT.US,D,20190711,000000,5.6709,5.8,5.6534,5.75,42084,0
+AIOT.US,D,20190712,000000,5.7475,5.9,5.7475,5.79,21591,0
+AIOT.US,D,20190715,000000,5.84,5.97,5.84,5.97,24351,0
+AIOT.US,D,20190716,000000,5.95,6.16,5.95,6.11,316436,0
+AIOT.US,D,20190717,000000,6.37,6.43,5.97,5.97,29120,0
+AIOT.US,D,20190718,000000,6.03,6.05,5.98,6.05,9701,0
+AIOT.US,D,20190719,000000,6.01,6.05,6,6.05,13603,0
+AIOT.US,D,20190722,000000,6.05,6.055,5.9,6.05,31598,0
+AIOT.US,D,20190723,000000,6.06,6.06,6.01,6.03,3073,0
+AIOT.US,D,20190724,000000,6,6,5.85,5.87,65705,0
+AIOT.US,D,20190725,000000,5.9,6.05,5.865,5.91,27641,0
+AIOT.US,D,20190726,000000,5.96,6.09,5.9,6,4265,0
+AIOT.US,D,20190729,000000,6.04,6.08,6,6.05,130002,0
+AIOT.US,D,20190730,000000,5.97,6.26,5.9078,6.26,48510,0
+AIOT.US,D,20190731,000000,6.13,6.6,6.13,6.13,25853,0
+AIOT.US,D,20190801,000000,6.2,6.3,6.12,6.12,15625,0
+AIOT.US,D,20190802,000000,5.85,6.39,5.85,6.27,13792,0
+AIOT.US,D,20190805,000000,6.22,6.22,6,6.14,18228,0
+AIOT.US,D,20190806,000000,6.3391,6.3391,6.06,6.15,36599,0
+AIOT.US,D,20190807,000000,6.03,6.1,5.97,5.98,17627,0
+AIOT.US,D,20190808,000000,5.98,5.99,5.92,5.92,8015,0
+AIOT.US,D,20190809,000000,5.97,6,5.82,5.96,10715,0
+AIOT.US,D,20190812,000000,5.9,5.9,5.72,5.79,11869,0
+AIOT.US,D,20190813,000000,5.6381,5.8614,5.6381,5.75,5820,0
+AIOT.US,D,20190814,000000,5.67,5.72,5.51,5.51,24183,0
+AIOT.US,D,20190815,000000,5.6,5.75,5.4627,5.67,36879,0
+AIOT.US,D,20190816,000000,5.87,5.87,5.57,5.57,18542,0
+AIOT.US,D,20190819,000000,5.6,5.6,5.37,5.48,33498,0
+AIOT.US,D,20190820,000000,5.29,5.48,5.2,5.21,28298,0
+AIOT.US,D,20190821,000000,5.52,5.6,5.19,5.26,9322,0
+AIOT.US,D,20190822,000000,5.25,5.38,5.25,5.34,12976,0
+AIOT.US,D,20190823,000000,5.27,5.29,5.2475,5.28,2522,0
+AIOT.US,D,20190826,000000,5.2,5.2,5.06,5.18,22098,0
+AIOT.US,D,20190827,000000,5.16,5.2,4.93,4.98,15947,0
+AIOT.US,D,20190828,000000,4.9145,5.02,4.88,5,20795,0
+AIOT.US,D,20190829,000000,4.88,5,4.77,4.78,14981,0
+AIOT.US,D,20190830,000000,4.89,5.41,4.88,5.41,161275,0
+AIOT.US,D,20190903,000000,5.46,5.46,5.4,5.44,8527,0
+AIOT.US,D,20190904,000000,5.47,5.55,4.94,5.51,28144,0
+AIOT.US,D,20190905,000000,5.4411,5.5,5.25,5.3,48028,0
+AIOT.US,D,20190906,000000,5.29,5.43,5.21,5.34,24647,0
+AIOT.US,D,20190909,000000,5.56,5.8,5.4,5.42,12328,0
+AIOT.US,D,20190910,000000,5.4,5.61,5.37,5.48,22798,0
+AIOT.US,D,20190911,000000,5.3807,5.45,5.3411,5.45,5245,0
+AIOT.US,D,20190912,000000,5.5,5.54,5.41,5.41,7828,0
+AIOT.US,D,20190913,000000,5.5,5.96,5.49,5.89,39302,0
+AIOT.US,D,20190916,000000,5.85,5.85,5.61,5.84,6103,0
+AIOT.US,D,20190917,000000,5.72,5.83,5.62,5.66,5871,0
+AIOT.US,D,20190918,000000,5.71,5.87,5.6988,5.7,11927,0
+AIOT.US,D,20190919,000000,5.5328,5.83,5.5328,5.72,18087,0
+AIOT.US,D,20190920,000000,5.65,5.75,5.5,5.51,33586,0
+AIOT.US,D,20190923,000000,5.48,5.63,5.42,5.45,19853,0
+AIOT.US,D,20190924,000000,5.43,5.7,5.42,5.7,31551,0
+AIOT.US,D,20190925,000000,5.96,5.96,5.4729,5.57,9781,0
+AIOT.US,D,20190926,000000,5.85,5.85,5.48,5.52,13306,0
+AIOT.US,D,20190927,000000,5.43,5.88,5.39,5.47,14186,0
+AIOT.US,D,20190930,000000,5.5074,5.82,5.4703,5.4703,11348,0
+AIOT.US,D,20191001,000000,5.53,5.66,5.4,5.57,27430,0
+AIOT.US,D,20191002,000000,5.4,5.88,5.4,5.4,63093,0
+AIOT.US,D,20191003,000000,5.64,5.65,5.6,5.6,2229,0
+AIOT.US,D,20191004,000000,5.83,6.52,5.69,6.23,37418,0
+AIOT.US,D,20191007,000000,6.3,6.8,6.1467,6.51,108284,0
+AIOT.US,D,20191008,000000,6.65,6.79,6.21,6.3,213752,0
+AIOT.US,D,20191009,000000,6.3828,6.52,6.2,6.3,17631,0
+AIOT.US,D,20191010,000000,6.19,6.275,5.95,6.13,23828,0
+AIOT.US,D,20191011,000000,6.11,6.15,5.8,6.1,1953191,0
+AIOT.US,D,20191014,000000,6.13,6.16,5.9,6.07,16368,0
+AIOT.US,D,20191015,000000,6.12,6.2,6.04,6.2,14946,0
+AIOT.US,D,20191016,000000,6.1,6.1,5.86,6.01,37867,0
+AIOT.US,D,20191017,000000,5.9559,6.12,5.93,6.02,27654,0
+AIOT.US,D,20191018,000000,6.04,6.07,5.96,6.02,8134,0
+AIOT.US,D,20191021,000000,6.02,6.08,5.96,6.05,36218,0
+AIOT.US,D,20191022,000000,6.04,6.63,5.913,6.48,328690,0
+AIOT.US,D,20191023,000000,6.41,6.44,6.25,6.26,98425,0
+AIOT.US,D,20191024,000000,6.31,6.42,6.1014,6.25,42227,0
+AIOT.US,D,20191025,000000,6.25,6.2725,6.1118,6.2,20458,0
+AIOT.US,D,20191028,000000,6.15,6.18,5.96,6.1,39292,0
+AIOT.US,D,20191029,000000,6.05,6.11,5.95,6.06,27672,0
+AIOT.US,D,20191030,000000,6.03,6.23,5.62,5.89,201402,0
+AIOT.US,D,20191031,000000,5.84,6.01,5.64,5.92,64205,0
+AIOT.US,D,20191101,000000,5.97,6.06,5.74,5.92,77300,0
+AIOT.US,D,20191104,000000,5.88,5.96,5.85,5.96,64130,0
+AIOT.US,D,20191105,000000,6,6.21,5.84,5.87,94040,0
+AIOT.US,D,20191106,000000,5.82,6.22,5.73,6.2,155329,0
+AIOT.US,D,20191107,000000,6.21,6.21,6.03,6.1,51592,0
+AIOT.US,D,20191108,000000,6.16,6.16,6.04,6.07,70811,0
+AIOT.US,D,20191111,000000,6.155,6.155,5.86,6.04,80242,0
+AIOT.US,D,20191112,000000,6.04,6.065,5.9,5.96,37814,0
+AIOT.US,D,20191113,000000,5.91,5.955,5.77,5.85,61905,0
+AIOT.US,D,20191114,000000,5.8,5.8,5.7,5.78,34274,0
+AIOT.US,D,20191115,000000,5.74,5.85,5.67,5.8,102113,0
+AIOT.US,D,20191118,000000,5.76,5.79,5.57,5.63,139675,0
+AIOT.US,D,20191119,000000,5.59,5.79,5.58,5.64,68847,0
+AIOT.US,D,20191120,000000,5.63,5.84,5.617,5.65,153765,0
+AIOT.US,D,20191121,000000,5.66,5.9,5.66,5.84,65116,0
+AIOT.US,D,20191122,000000,5.84,5.95,5.84,5.91,18952,0
+AIOT.US,D,20191125,000000,5.93,6,5.925,5.99,45764,0
+AIOT.US,D,20191126,000000,6.03,6.03,5.95,6,38203,0
+AIOT.US,D,20191127,000000,6,6.1,5.95,6.1,261401,0
+AIOT.US,D,20191129,000000,6.11,6.11,6.02,6.03,4239,0
+AIOT.US,D,20191202,000000,6,6.05,5.94,6,116274,0
+AIOT.US,D,20191203,000000,5.92,6.09,5.9,6.01,52747,0
+AIOT.US,D,20191204,000000,6.01,6.1,6.0046,6.03,129195,0
+AIOT.US,D,20191205,000000,6.09,6.09,5.86,5.92,63640,0
+AIOT.US,D,20191206,000000,5.94,6,5.92,5.92,67598,0
+AIOT.US,D,20191209,000000,5.86,5.95,5.86,5.94,78537,0
+AIOT.US,D,20191210,000000,5.9,5.99,5.9,5.96,46996,0
+AIOT.US,D,20191211,000000,5.94,5.99,5.9,5.95,50008,0
+AIOT.US,D,20191212,000000,5.97,6.1,5.92,6.03,83635,0
+AIOT.US,D,20191213,000000,6.05,6.18,6.05,6.07,69246,0
+AIOT.US,D,20191216,000000,6.04,6.19,5.98,5.99,131151,0
+AIOT.US,D,20191217,000000,5.96,6.17,5.95,5.97,91490,0
+AIOT.US,D,20191218,000000,5.98,6.13,5.97,5.99,208790,0
+AIOT.US,D,20191219,000000,6.06,6.17,6.01,6.11,375351,0
+AIOT.US,D,20191220,000000,6.13,6.16,5.99,6.11,215740,0
+AIOT.US,D,20191223,000000,6.08,6.16,6.075,6.15,167412,0
+AIOT.US,D,20191224,000000,6.15,6.15,6.0801,6.14,39105,0
+AIOT.US,D,20191226,000000,6.1,6.14,6.1,6.11,34325,0
+AIOT.US,D,20191227,000000,6.1171,6.14,6,6.11,51484,0
+AIOT.US,D,20191230,000000,6.08,6.155,6.0525,6.15,48183,0
+AIOT.US,D,20191231,000000,6.15,6.51,6.15,6.51,153997,0
+AIOT.US,D,20200102,000000,6.63,6.8,6.43,6.51,173113,0
+AIOT.US,D,20200103,000000,6.55,6.64,6.47,6.48,161507,0
+AIOT.US,D,20200106,000000,6.44,6.55,6.38,6.43,48313,0
+AIOT.US,D,20200107,000000,6.43,6.505,6.41,6.45,44281,0
+AIOT.US,D,20200108,000000,6.46,6.545,6.34,6.41,330492,0
+AIOT.US,D,20200109,000000,6.42,6.61,6.41,6.5,232498,0
+AIOT.US,D,20200110,000000,6.54,7.17,6.54,7.05,428624,0
+AIOT.US,D,20200113,000000,7.07,7.19,6.95,7.1,127789,0
+AIOT.US,D,20200114,000000,7.19,8.08,7.18,7.84,291853,0
+AIOT.US,D,20200115,000000,7.91,8.1483,7.85,8.07,243185,0
+AIOT.US,D,20200116,000000,8.21,8.34,8.13,8.26,157290,0
+AIOT.US,D,20200117,000000,8.25,8.5,8,8.25,114313,0
+AIOT.US,D,20200121,000000,8.34,8.355,7.9,8.02,99681,0
+AIOT.US,D,20200122,000000,8.06,8.14,7.92,8.08,90655,0
+AIOT.US,D,20200123,000000,8.05,8.06,7.879,7.96,49250,0
+AIOT.US,D,20200124,000000,8.01,8.01,7.67,7.71,39438,0
+AIOT.US,D,20200127,000000,7.48,7.81,7.2706,7.54,128331,0
+AIOT.US,D,20200128,000000,7.52,7.64,7.44,7.56,110912,0
+AIOT.US,D,20200129,000000,7.52,7.52,7.35,7.36,64522,0
+AIOT.US,D,20200130,000000,7.3273,7.59,7.26,7.51,88037,0
+AIOT.US,D,20200131,000000,7.5,7.72,7.3,7.54,127915,0
+AIOT.US,D,20200203,000000,7.49,7.49,7.2,7.25,87056,0
+AIOT.US,D,20200204,000000,7.28,7.42,7.07,7.35,107699,0
+AIOT.US,D,20200205,000000,7.36,7.43,7.28,7.3,90938,0
+AIOT.US,D,20200206,000000,7.3,7.75,7.3,7.52,54303,0
+AIOT.US,D,20200207,000000,7.5,7.58,7.475,7.5,51203,0
+AIOT.US,D,20200210,000000,7.46,7.49,7.18,7.18,16735,0
+AIOT.US,D,20200211,000000,7.25,7.46,7.25,7.35,39305,0
+AIOT.US,D,20200212,000000,7.37,7.6,7.37,7.53,80279,0
+AIOT.US,D,20200213,000000,7.51,8.1,7.5,7.97,87860,0
+AIOT.US,D,20200214,000000,8.06,8.18,7.9503,8.11,85551,0
+AIOT.US,D,20200218,000000,8.1,8.13,7.81,7.85,79526,0
+AIOT.US,D,20200219,000000,7.96,8.06,7.93,7.95,139713,0
+AIOT.US,D,20200220,000000,8.1,8.145,7.52,7.91,174428,0
+AIOT.US,D,20200221,000000,7.9,8.08,7.9,8.01,159066,0
+AIOT.US,D,20200224,000000,7.82,8.02,7.6,7.9,91332,0
+AIOT.US,D,20200225,000000,7.9,7.94,7.81,7.87,158805,0
+AIOT.US,D,20200226,000000,7.85,8.37,7.85,7.95,284459,0
+AIOT.US,D,20200227,000000,7.65,7.92,7.26,7.26,103610,0
+AIOT.US,D,20200228,000000,7.01,7.1064,6.95,7.05,166462,0
+AIOT.US,D,20200302,000000,7.04,7.2513,7,7.12,89111,0
+AIOT.US,D,20200303,000000,7.1,7.1866,6.94,7.03,105384,0
+AIOT.US,D,20200304,000000,7.05,7.29,7.05,7.22,106674,0
+AIOT.US,D,20200305,000000,7.1,7.31,7.09,7.1,86193,0
+AIOT.US,D,20200306,000000,7.1375,7.165,6.91,6.96,96748,0
+AIOT.US,D,20200309,000000,6.4,6.88,6.17,6.17,96193,0
+AIOT.US,D,20200310,000000,6.29,6.39,5.62,5.92,108707,0
+AIOT.US,D,20200311,000000,5.78,5.849,5.36,5.59,134438,0
+AIOT.US,D,20200312,000000,5.03,5.33,3.76,4.39,640526,0
+AIOT.US,D,20200313,000000,4.13,4.25,3.34,3.97,561760,0
+AIOT.US,D,20200316,000000,3.46,3.46,3.06,3.25,257453,0
+AIOT.US,D,20200317,000000,3.24,3.37,3.01,3.1,345104,0
+AIOT.US,D,20200318,000000,2.94,3.1,2.6,2.8,210948,0
+AIOT.US,D,20200319,000000,2.77,3.44,2.55,3.41,208287,0
+AIOT.US,D,20200320,000000,3.42,3.59,3,3.05,189458,0
+AIOT.US,D,20200323,000000,3.03,3.03,2.57,2.73,337243,0
+AIOT.US,D,20200324,000000,2.9,3.15,2.86,2.97,172654,0
+AIOT.US,D,20200325,000000,2.99,3.5,2.96,3.32,146172,0
+AIOT.US,D,20200326,000000,3.35,3.78,3.29,3.64,171293,0
+AIOT.US,D,20200327,000000,3.55,3.67,3.255,3.32,37433,0
+AIOT.US,D,20200330,000000,3.48,4.18,3.42,3.64,179475,0
+AIOT.US,D,20200331,000000,3.75,3.8,3.33,3.46,69442,0
+AIOT.US,D,20200401,000000,3.45,3.65,3.35,3.5,103258,0
+AIOT.US,D,20200402,000000,3.51,3.61,3.435,3.56,96392,0
+AIOT.US,D,20200403,000000,3.61,3.68,3.48,3.5,89367,0
+AIOT.US,D,20200406,000000,3.66,3.7,3.5,3.64,117071,0
+AIOT.US,D,20200407,000000,3.83,4.3,3.79,4,134655,0
+AIOT.US,D,20200408,000000,4.06,4.5299,3.8725,4.4,125160,0
+AIOT.US,D,20200409,000000,4.5,4.5,4.23,4.37,93004,0
+AIOT.US,D,20200413,000000,4.38,4.695,4.38,4.67,68584,0
+AIOT.US,D,20200414,000000,4.74,4.74,4.55,4.55,81610,0
+AIOT.US,D,20200415,000000,4.53,4.55,4.43,4.5,78251,0
+AIOT.US,D,20200416,000000,4.51,4.6,4.3,4.46,114535,0
+AIOT.US,D,20200417,000000,4.56,4.67,4.4442,4.64,63418,0
+AIOT.US,D,20200420,000000,4.58,4.75,4.5,4.71,37711,0
+AIOT.US,D,20200421,000000,4.71,4.71,4.44,4.54,138819,0
+AIOT.US,D,20200422,000000,4.56,4.65,4.47,4.57,57068,0
+AIOT.US,D,20200423,000000,4.59,4.6494,4.5,4.58,118481,0
+AIOT.US,D,20200424,000000,4.64,4.69,4.55,4.635,74578,0
+AIOT.US,D,20200427,000000,4.76,5,4.76,4.91,207485,0
+AIOT.US,D,20200428,000000,4.99,4.99,4.74,4.82,62266,0
+AIOT.US,D,20200429,000000,4.91,5.06,4.67,4.85,200438,0
+AIOT.US,D,20200430,000000,4.9,4.99,4.67,4.8,51994,0
+AIOT.US,D,20200501,000000,4.76,4.76,4.59,4.71,110328,0
+AIOT.US,D,20200504,000000,4.52,4.6,4.115,4.36,314762,0
+AIOT.US,D,20200505,000000,4.53,4.58,4.4,4.48,202858,0
+AIOT.US,D,20200506,000000,4.52,4.65,4.49,4.53,397808,0
+AIOT.US,D,20200507,000000,4.69,4.81,4.49,4.55,144093,0
+AIOT.US,D,20200508,000000,4.59,4.66,4.55,4.66,116887,0
+AIOT.US,D,20200511,000000,4.65,4.78,4.53,4.6,124123,0
+AIOT.US,D,20200512,000000,4.66,4.7,4.54,4.55,188519,0
+AIOT.US,D,20200513,000000,4.57,4.62,4.12,4.26,205939,0
+AIOT.US,D,20200514,000000,3.96,3.99,3.56,3.855,437537,0
+AIOT.US,D,20200515,000000,3.82,4.44,3.76,4.1,206359,0
+AIOT.US,D,20200518,000000,4.3,4.54,4.29,4.46,155114,0
+AIOT.US,D,20200519,000000,4.52,4.9462,4.52,4.74,98187,0
+AIOT.US,D,20200520,000000,4.87,4.87,4.7,4.84,58913,0
+AIOT.US,D,20200521,000000,4.85,4.93,4.79,4.8,65788,0
+AIOT.US,D,20200522,000000,4.84,4.98,4.6,4.83,115520,0
+AIOT.US,D,20200526,000000,5.13,5.23,4.94,5,154369,0
+AIOT.US,D,20200527,000000,4.98,4.98,4.65,4.71,119953,0
+AIOT.US,D,20200528,000000,4.75,4.76,4.68,4.7,138496,0
+AIOT.US,D,20200529,000000,4.7,4.8,4.51,4.7,79937,0
+AIOT.US,D,20200601,000000,4.72,4.84,4.72,4.81,112466,0
+AIOT.US,D,20200602,000000,4.84,5.03,4.75,5.01,149925,0
+AIOT.US,D,20200603,000000,5.06,5.0989,4.92,5,107986,0
+AIOT.US,D,20200604,000000,5.08,5.3,5.04,5.29,276746,0
+AIOT.US,D,20200605,000000,5.38,5.4386,5.28,5.35,359902,0
+AIOT.US,D,20200608,000000,5.42,5.62,5.26,5.29,250522,0
+AIOT.US,D,20200609,000000,5.25,5.28,5.08,5.19,70497,0
+AIOT.US,D,20200610,000000,5.16,5.2,4.8,5.03,184419,0
+AIOT.US,D,20200611,000000,4.81,4.865,4.61,4.77,240455,0
+AIOT.US,D,20200612,000000,4.88,5.085,4.835,4.96,163747,0
+AIOT.US,D,20200615,000000,4.91,5.38,4.883,5.08,139512,0
+AIOT.US,D,20200616,000000,5.1,5.21,4.9,5.12,126392,0
+AIOT.US,D,20200617,000000,5.12,5.21,5.04,5.12,74655,0
+AIOT.US,D,20200618,000000,5.08,5.1,4.88,5.01,132514,0
+AIOT.US,D,20200619,000000,5.06,5.27,4.84,4.91,169210,0
+AIOT.US,D,20200622,000000,4.9,4.9,4.72,4.75,222177,0
+AIOT.US,D,20200623,000000,4.82,4.92,4.63,4.88,198446,0
+AIOT.US,D,20200624,000000,4.83,4.91,4.63,4.89,270881,0
+AIOT.US,D,20200625,000000,4.75,5.2,4.65,4.97,280808,0
+AIOT.US,D,20200626,000000,4.92,4.96,4.42,4.7,2977916,0
+AIOT.US,D,20200629,000000,4.52,4.57,4.34,4.52,192930,0
+AIOT.US,D,20200630,000000,4.48,4.67,4.39,4.62,121839,0
+AIOT.US,D,20200701,000000,4.52,4.65,4.5,4.58,115452,0
+AIOT.US,D,20200702,000000,4.53,4.6,4.45,4.53,115247,0
+AIOT.US,D,20200706,000000,4.63,4.69,4.51,4.65,101505,0
+AIOT.US,D,20200707,000000,4.6,4.635,4.39,4.42,76525,0
+AIOT.US,D,20200708,000000,4.46,4.46,4.11,4.32,98244,0
+AIOT.US,D,20200709,000000,4.33,4.34,4.07,4.11,139986,0
+AIOT.US,D,20200710,000000,4.11,4.34,4.06,4.32,68527,0
+AIOT.US,D,20200713,000000,4.41,4.41,4.01,4.14,135538,0
+AIOT.US,D,20200714,000000,4.14,4.18,3.95,4.1,110933,0
+AIOT.US,D,20200715,000000,4.17,4.32,4.11,4.31,128988,0
+AIOT.US,D,20200716,000000,4.28,4.34,4.2,4.32,56780,0
+AIOT.US,D,20200717,000000,4.3,4.47,4.3,4.41,50497,0
+AIOT.US,D,20200720,000000,4.41,4.54,4.41,4.46,40122,0
+AIOT.US,D,20200721,000000,4.55,4.67,4.42,4.46,88419,0
+AIOT.US,D,20200722,000000,4.44,4.69,4.35,4.45,171272,0
+AIOT.US,D,20200723,000000,4.47,4.52,4.25,4.31,32414,0
+AIOT.US,D,20200724,000000,4.29,4.29,4.06,4.17,63219,0
+AIOT.US,D,20200727,000000,4.28,4.61,4.26,4.61,105559,0
+AIOT.US,D,20200728,000000,4.73,4.73,4.39,4.47,73489,0
+AIOT.US,D,20200729,000000,4.41,4.49,4.33,4.48,64753,0
+AIOT.US,D,20200730,000000,4.47,4.58,4.36,4.58,33925,0
+AIOT.US,D,20200731,000000,4.55,4.55,4.31,4.48,62343,0
+AIOT.US,D,20200803,000000,5.2143,5.71,5.15,5.4,1420774,0
+AIOT.US,D,20200804,000000,5.77,6.19,5.66,5.945,613875,0
+AIOT.US,D,20200805,000000,6.24,6.28,5.84,6,433309,0
+AIOT.US,D,20200806,000000,6.5007,6.5007,5.83,5.985,292010,0
+AIOT.US,D,20200807,000000,6.11,6.13,6,6.08,168395,0
+AIOT.US,D,20200810,000000,6.11,6.52,6.11,6.5,265177,0
+AIOT.US,D,20200811,000000,6.65,6.88,6.52,6.73,211035,0
+AIOT.US,D,20200812,000000,6.82,6.92,5.425,6.12,406143,0
+AIOT.US,D,20200813,000000,6.06,6.34,5.79,6.28,163601,0
+AIOT.US,D,20200814,000000,6.26,6.275,5.91,6.02,136234,0
+AIOT.US,D,20200817,000000,6.13,6.25,6.1,6.19,142233,0
+AIOT.US,D,20200818,000000,6.35,6.36,6.03,6.085,171890,0
+AIOT.US,D,20200819,000000,6.16,6.24,5.77,5.95,215166,0
+AIOT.US,D,20200820,000000,5.84,6.03,5.75,5.81,156088,0
+AIOT.US,D,20200821,000000,5.76,5.96,5.66,5.78,94359,0
+AIOT.US,D,20200824,000000,6.02,6.09,5.71,5.82,131257,0
+AIOT.US,D,20200825,000000,5.83,5.83,5.51,5.67,100055,0
+AIOT.US,D,20200826,000000,5.67,5.78,5.56,5.56,72283,0
+AIOT.US,D,20200827,000000,5.58,5.64,5.4,5.42,93789,0
+AIOT.US,D,20200828,000000,5.42,5.59,5.38,5.56,85676,0
+AIOT.US,D,20200831,000000,5.58,5.67,5.48,5.62,95662,0
+AIOT.US,D,20200901,000000,5.6,5.61,5.18,5.37,128975,0
+AIOT.US,D,20200902,000000,5.28,5.65,5.17,5.59,168862,0
+AIOT.US,D,20200903,000000,5.6,5.77,5.3,5.62,204726,0
+AIOT.US,D,20200904,000000,5.69,5.69,5.28,5.35,109481,0
+AIOT.US,D,20200908,000000,5.2,5.46,5.13,5.305,142127,0
+AIOT.US,D,20200909,000000,5.36,5.56,5.36,5.5,68517,0
+AIOT.US,D,20200910,000000,5.39,5.54,5.33,5.36,80010,0
+AIOT.US,D,20200911,000000,5.38,5.48,5.24,5.33,74832,0
+AIOT.US,D,20200914,000000,5.36,5.67,5.36,5.45,130747,0
+AIOT.US,D,20200915,000000,5.5,5.84,5.46,5.73,83737,0
+AIOT.US,D,20200916,000000,5.74,6.11,5.74,6,381344,0
+AIOT.US,D,20200917,000000,5.97,6.39,5.88,6.35,154624,0
+AIOT.US,D,20200918,000000,6.44,6.44,5.93,5.96,328107,0
+AIOT.US,D,20200921,000000,5.56,5.88,5.53,5.77,96571,0
+AIOT.US,D,20200922,000000,5.75,5.76,5.61,5.74,49668,0
+AIOT.US,D,20200923,000000,5.68,5.74,5.44,5.47,74989,0
+AIOT.US,D,20200924,000000,5.37,5.63,5.31,5.52,103217,0
+AIOT.US,D,20200925,000000,5.48,5.63,5.48,5.54,50665,0
+AIOT.US,D,20200928,000000,5.59,5.76,5.5239,5.67,60093,0
+AIOT.US,D,20200929,000000,5.63,5.75,5.59,5.68,59032,0
+AIOT.US,D,20200930,000000,5.68,5.74,5.51,5.63,76178,0
+AIOT.US,D,20201001,000000,5.73,5.76,5.42,5.44,62023,0
+AIOT.US,D,20201002,000000,5.25,5.55,5.15,5.45,72924,0
+AIOT.US,D,20201005,000000,5.48,5.77,5.48,5.72,56468,0
+AIOT.US,D,20201006,000000,5.74,5.87,5.72,5.81,79998,0
+AIOT.US,D,20201007,000000,5.78,5.94,5.7001,5.88,98899,0
+AIOT.US,D,20201008,000000,6,6.01,5.92,5.96,135247,0
+AIOT.US,D,20201009,000000,6.23,6.29,6.07,6.26,85823,0
+AIOT.US,D,20201012,000000,6.495,6.7,6.35,6.69,103238,0
+AIOT.US,D,20201013,000000,6.62,6.675,6.49,6.58,88459,0
+AIOT.US,D,20201014,000000,6.55,6.75,6.3,6.37,80837,0
+AIOT.US,D,20201015,000000,6.25,6.43,6.08,6.31,60239,0
+AIOT.US,D,20201016,000000,6.33,6.45,6.26,6.4,51820,0
+AIOT.US,D,20201019,000000,6.44,6.49,6.25,6.29,71423,0
+AIOT.US,D,20201020,000000,6.35,6.43,6.29,6.41,20365,0
+AIOT.US,D,20201021,000000,6.35,6.67,6.33,6.51,65978,0
+AIOT.US,D,20201022,000000,6.56,6.73,6.56,6.63,104198,0
+AIOT.US,D,20201023,000000,6.69,6.86,6.64,6.78,67726,0
+AIOT.US,D,20201026,000000,6.68,6.68,6.43,6.54,32489,0
+AIOT.US,D,20201027,000000,6.51,6.51,6.25,6.33,52212,0
+AIOT.US,D,20201028,000000,6.16,6.215,5.97,6.12,75742,0
+AIOT.US,D,20201029,000000,6.04,6.065,5.78,6.01,43045,0
+AIOT.US,D,20201030,000000,5.94,6.1,5.88,6.05,58560,0
+AIOT.US,D,20201102,000000,6.15,6.21,6.0403,6.1,27405,0
+AIOT.US,D,20201103,000000,6.22,6.43,6.13,6.31,98130,0
+AIOT.US,D,20201104,000000,6.27,6.36,5.9801,6,45831,0
+AIOT.US,D,20201105,000000,5.99,5.99,5.78,5.87,94943,0
+AIOT.US,D,20201106,000000,5.84,6.1299,5.78,6.02,92429,0
+AIOT.US,D,20201109,000000,6.5,7.461,6.5,7.21,249663,0
+AIOT.US,D,20201110,000000,7.12,7.71,7.04,7.38,108341,0
+AIOT.US,D,20201111,000000,7.17,7.29,7.05,7.2,62682,0
+AIOT.US,D,20201112,000000,7,7.01,6.72,6.79,73140,0
+AIOT.US,D,20201113,000000,6.87,7,6.87,6.96,52387,0
+AIOT.US,D,20201116,000000,6.95,7,6.87,6.99,78130,0
+AIOT.US,D,20201117,000000,6.88,7,6.79,6.85,104370,0
+AIOT.US,D,20201118,000000,6.97,7,6.62,6.7,62864,0
+AIOT.US,D,20201119,000000,6.61,7,6.61,6.99,58562,0
+AIOT.US,D,20201120,000000,6.9,7.27,6.89,7.23,89650,0
+AIOT.US,D,20201123,000000,6.93,7.34,6.85,7.2,114062,0
+AIOT.US,D,20201124,000000,7.35,7.8294,7.27,7.38,172914,0
+AIOT.US,D,20201125,000000,7.4,7.4865,7.03,7.05,73574,0
+AIOT.US,D,20201127,000000,7.09,7.1,6.78,6.93,33701,0
+AIOT.US,D,20201130,000000,7.05,7.08,6.69,6.88,66947,0
+AIOT.US,D,20201201,000000,6.93,6.96,6.67,6.9,67621,0
+AIOT.US,D,20201202,000000,6.64,6.9,6.62,6.82,65468,0
+AIOT.US,D,20201203,000000,6.89,6.95,6.6,6.76,125315,0
+AIOT.US,D,20201204,000000,6.85,6.9895,6.79,6.98,74966,0
+AIOT.US,D,20201207,000000,7.05,7.05,6.76,6.85,73568,0
+AIOT.US,D,20201208,000000,6.79,6.94,6.76,6.93,43430,0
+AIOT.US,D,20201209,000000,6.98,7.01,6.77,6.82,87466,0
+AIOT.US,D,20201210,000000,6.86,6.88,6.55,6.84,81722,0
+AIOT.US,D,20201211,000000,6.8,6.83,6.575,6.7,70141,0
+AIOT.US,D,20201214,000000,6.7,6.7,6.51,6.59,85751,0
+AIOT.US,D,20201215,000000,6.58,6.83,6.52,6.76,89749,0
+AIOT.US,D,20201216,000000,6.85,6.85,6.52,6.64,82738,0
+AIOT.US,D,20201217,000000,6.66,7.2,6.58,7.08,249666,0
+AIOT.US,D,20201218,000000,7.08,7.97,7.08,7.83,301937,0
+AIOT.US,D,20201221,000000,7.55,7.63,7.33,7.42,117465,0
+AIOT.US,D,20201222,000000,7.41,7.5,7.23,7.38,296395,0
+AIOT.US,D,20201223,000000,7.44,7.6392,7.25,7.49,105565,0
+AIOT.US,D,20201224,000000,7.51,7.63,7.44,7.47,23564,0
+AIOT.US,D,20201228,000000,7.73,7.9,7.46,7.52,136934,0
+AIOT.US,D,20201229,000000,7.71,7.75,7.14,7.28,99424,0
+AIOT.US,D,20201230,000000,7.34,7.4,7.16,7.18,145318,0
+AIOT.US,D,20201231,000000,7.6,7.61,7.31,7.43,121831,0
+AIOT.US,D,20210104,000000,7.86,7.93,7.66,7.7,424399,0
+AIOT.US,D,20210105,000000,7.8,8.2,7.79,8.1,456325,0
+AIOT.US,D,20210106,000000,8.1,8.54,8.05,8.39,273973,0
+AIOT.US,D,20210107,000000,8.55,8.9,8.51,8.66,212173,0
+AIOT.US,D,20210108,000000,8.76,8.7906,8.08,8.45,189048,0
+AIOT.US,D,20210111,000000,8.4,8.95,8.3938,8.79,162655,0
+AIOT.US,D,20210112,000000,8.7,9.14,8.7,8.96,210261,0
+AIOT.US,D,20210113,000000,8.86,9.3,8.66,8.88,155249,0
+AIOT.US,D,20210114,000000,8.66,9.33,8.66,9.02,120243,0
+AIOT.US,D,20210115,000000,8.94,8.9791,8.45,8.59,139310,0
+AIOT.US,D,20210119,000000,8.6,8.88,8.5646,8.78,88646,0
+AIOT.US,D,20210120,000000,8.84,8.84,8.45,8.5,114412,0
+AIOT.US,D,20210121,000000,8.45,8.565,8.3,8.45,89475,0
+AIOT.US,D,20210122,000000,8.33,8.46,8.2,8.41,110514,0
+AIOT.US,D,20210125,000000,8.25,8.385,7.71,7.93,257381,0
+AIOT.US,D,20210126,000000,7.93,8.8599,7.93,8.63,281397,0
+AIOT.US,D,20210127,000000,8.29,8.42,7.86,8.01,359840,0
+AIOT.US,D,20210128,000000,6.95,7.24,6.26,6.81,1664310,0
+AIOT.US,D,20210129,000000,6.91,7.32,6.785,7.1,506232,0
+AIOT.US,D,20210201,000000,7.25,7.5,7.01,7.26,267665,0
+AIOT.US,D,20210202,000000,7.37,7.62,6.88,7.02,375350,0
+AIOT.US,D,20210203,000000,7.07,7.15,6.8,6.89,201290,0
+AIOT.US,D,20210204,000000,6.87,7.2,6.68,7.105,290781,0
+AIOT.US,D,20210205,000000,7.16,7.83,7.02,7.68,557916,0
+AIOT.US,D,20210208,000000,7.98,8.3,7.86,8.26,288199,0
+AIOT.US,D,20210209,000000,8.48,8.62,8.1,8.16,174488,0
+AIOT.US,D,20210210,000000,8.22,8.4,7.93,8.09,192200,0
+AIOT.US,D,20210211,000000,8.39,8.56,7.59,7.82,280449,0
+AIOT.US,D,20210212,000000,7.86,8.05,7.65,7.96,169174,0
+AIOT.US,D,20210216,000000,8.09,8.231,8,8.07,234803,0
+AIOT.US,D,20210217,000000,8.15,8.24,7.48,7.91,216952,0
+AIOT.US,D,20210218,000000,7.81,7.99,7.49,7.72,226925,0
+AIOT.US,D,20210219,000000,7.75,8.02,7.74,7.9,168421,0
+AIOT.US,D,20210222,000000,7.98,8.1,7.64,7.68,200536,0
+AIOT.US,D,20210223,000000,7.5,7.66,7.13,7.55,244618,0
+AIOT.US,D,20210224,000000,7.87,8.1486,7.58,8.05,223797,0
+AIOT.US,D,20210225,000000,8.22,8.68,7.73,7.89,254609,0
+AIOT.US,D,20210226,000000,8.12,8.28,7.79,7.87,185783,0
+AIOT.US,D,20210301,000000,8.19,8.59,8.1534,8.49,245403,0
+AIOT.US,D,20210302,000000,8.59,8.68,8.22,8.29,284615,0
+AIOT.US,D,20210303,000000,8.33,8.87,8.11,8.78,227353,0
+AIOT.US,D,20210304,000000,8.9,9.55,8.56,8.68,476492,0
+AIOT.US,D,20210305,000000,8.8,8.91,8.0801,8.69,425545,0
+AIOT.US,D,20210308,000000,8.55,8.57,8.09,8.27,201819,0
+AIOT.US,D,20210309,000000,8.34,8.88,8.34,8.7,153729,0
+AIOT.US,D,20210310,000000,8.77,8.98,8.7,8.86,94978,0
+AIOT.US,D,20210311,000000,8.9,9.35,8.84,9,112137,0
+AIOT.US,D,20210312,000000,8.99,9.1461,8.73,8.88,119877,0
+AIOT.US,D,20210315,000000,8.72,9.145,8.592,9.05,191336,0
+AIOT.US,D,20210316,000000,9.17,9.2,8.72,8.8,129369,0
+AIOT.US,D,20210317,000000,8.76,9.12,8.64,9.1,155236,0
+AIOT.US,D,20210318,000000,9.12,9.34,8.76,8.76,149261,0
+AIOT.US,D,20210319,000000,8.77,9.06,8.38,8.63,640095,0
+AIOT.US,D,20210322,000000,8.53,8.55,7.92,8.12,326497,0
+AIOT.US,D,20210323,000000,8.21,8.31,7.8,8.05,235683,0
+AIOT.US,D,20210324,000000,8.17,8.51,8.04,8.23,261077,0
+AIOT.US,D,20210325,000000,8.19,8.68,8.1,8.6,112779,0
+AIOT.US,D,20210326,000000,8.53,8.94,8.39,8.94,108873,0
+AIOT.US,D,20210329,000000,8.9,9.17,8.34,8.38,173625,0
+AIOT.US,D,20210330,000000,8.36,8.36,8,8.33,151611,0
+AIOT.US,D,20210331,000000,8.25,8.36,8.11,8.22,164649,0
+AIOT.US,D,20210401,000000,8.27,8.66,8.135,8.59,112809,0
+AIOT.US,D,20210405,000000,8.55,8.59,8.1,8.3,185222,0
+AIOT.US,D,20210406,000000,8.16,8.37,8.145,8.22,87255,0
+AIOT.US,D,20210407,000000,8.19,8.19,7.76,7.82,100235,0
+AIOT.US,D,20210408,000000,8,8.09,7.78,8.03,98985,0
+AIOT.US,D,20210409,000000,8,8.09,7.8686,8.08,77685,0
+AIOT.US,D,20210412,000000,8.1,8.15,7.96,8.01,46700,0
+AIOT.US,D,20210413,000000,8.12,8.19,8,8.03,54549,0
+AIOT.US,D,20210414,000000,8.16,8.16,7.96,8.01,49556,0
+AIOT.US,D,20210415,000000,8.09,8.78,7.71,8.68,265480,0
+AIOT.US,D,20210416,000000,8.68,8.745,8.15,8.24,189155,0
+AIOT.US,D,20210419,000000,8.16,8.16,7.85,7.96,161089,0
+AIOT.US,D,20210420,000000,7.92,8.01,7.81,7.94,168202,0
+AIOT.US,D,20210421,000000,7.87,8.04,7.69,7.79,148699,0
+AIOT.US,D,20210422,000000,7.79,7.79,7.45,7.65,99377,0
+AIOT.US,D,20210423,000000,7.52,7.99,7.52,7.92,120266,0
+AIOT.US,D,20210426,000000,7.93,8.28,7.93,8.18,142806,0
+AIOT.US,D,20210427,000000,8.16,8.24,8.01,8.15,63895,0
+AIOT.US,D,20210428,000000,8.13,8.2,7.96,8.08,34102,0
+AIOT.US,D,20210429,000000,8.11,8.19,7.85,7.87,76017,0
+AIOT.US,D,20210430,000000,7.73,7.78,7.49,7.56,140074,0
+AIOT.US,D,20210503,000000,7.63,7.63,7.31,7.33,131415,0
+AIOT.US,D,20210504,000000,7.4,7.44,6.92,7.125,198765,0
+AIOT.US,D,20210505,000000,6.98,7.385,6.94,7.03,117491,0
+AIOT.US,D,20210506,000000,6.99,7.03,6.5,6.69,225587,0
+AIOT.US,D,20210507,000000,6.64,6.999,6.59,6.76,257242,0
+AIOT.US,D,20210510,000000,6.76,6.76,6.22,6.34,284349,0
+AIOT.US,D,20210511,000000,6.18,6.52,6.1,6.37,213967,0
+AIOT.US,D,20210512,000000,6.25,6.38,6.1,6.25,207526,0
+AIOT.US,D,20210513,000000,6.25,6.42,6.215,6.35,172126,0
+AIOT.US,D,20210514,000000,6.39,6.56,6.33,6.51,135439,0
+AIOT.US,D,20210517,000000,7.2365,7.44,6.86,6.93,667558,0
+AIOT.US,D,20210518,000000,7.08,7.41,6.95,7.02,486813,0
+AIOT.US,D,20210519,000000,7.01,7.04,6.64,6.82,248800,0
+AIOT.US,D,20210520,000000,7,7.14,6.7501,7.07,397884,0
+AIOT.US,D,20210521,000000,7.16,7.4093,6.92,6.96,744649,0
+AIOT.US,D,20210524,000000,6.932,6.932,6.66,6.75,164236,0
+AIOT.US,D,20210525,000000,6.79,6.8224,6.47,6.49,207995,0
+AIOT.US,D,20210526,000000,6.56,6.66,6.42,6.61,146788,0
+AIOT.US,D,20210527,000000,6.61,6.9,6.61,6.75,150651,0
+AIOT.US,D,20210528,000000,6.7874,6.925,6.72,6.74,161232,0
+AIOT.US,D,20210601,000000,6.78,6.86,6.68,6.72,207335,0
+AIOT.US,D,20210602,000000,6.72,6.73,6.54,6.66,205516,0
+AIOT.US,D,20210603,000000,6.69,6.94,6.69,6.78,202862,0
+AIOT.US,D,20210604,000000,6.82,6.92,6.74,6.89,162668,0
+AIOT.US,D,20210607,000000,6.86,7.04,6.83,6.93,255290,0
+AIOT.US,D,20210608,000000,6.9,7.04,6.89,6.96,182860,0
+AIOT.US,D,20210609,000000,6.94,7,6.9,6.95,197953,0
+AIOT.US,D,20210610,000000,6.9,6.9812,6.83,6.84,196432,0
+AIOT.US,D,20210611,000000,6.84,6.94,6.8,6.89,139190,0
+AIOT.US,D,20210614,000000,6.97,7.39,6.97,7.31,370273,0
+AIOT.US,D,20210615,000000,7.33,7.55,7.28,7.32,380797,0
+AIOT.US,D,20210616,000000,7.4,7.55,7.33,7.48,283079,0
+AIOT.US,D,20210617,000000,7.47,7.74,7.18,7.2,432107,0
+AIOT.US,D,20210618,000000,7.14,7.39,7.03,7.08,1391036,0
+AIOT.US,D,20210621,000000,7.12,7.12,6.75,6.92,273624,0
+AIOT.US,D,20210622,000000,6.87,7.04,6.75,7.03,255634,0
+AIOT.US,D,20210623,000000,7.05,7.07,6.95,7.02,239126,0
+AIOT.US,D,20210624,000000,7.03,7.09,6.85,7.01,228710,0
+AIOT.US,D,20210625,000000,7.01,7.3,6.85,7.27,4413715,0
+AIOT.US,D,20210628,000000,7.24,7.47,7.17,7.38,194681,0
+AIOT.US,D,20210629,000000,7.34,7.57,7.23,7.51,130543,0
+AIOT.US,D,20210630,000000,7.49,7.49,7.12,7.2,189535,0
+AIOT.US,D,20210701,000000,7.18,7.29,6.98,7.02,144263,0
+AIOT.US,D,20210702,000000,7.07,7.09,6.9,6.98,112239,0
+AIOT.US,D,20210706,000000,6.97,6.98,6.87,6.91,168211,0
+AIOT.US,D,20210707,000000,6.91,6.93,6.81,6.86,168908,0
+AIOT.US,D,20210708,000000,6.66,6.93,6.61,6.82,147458,0
+AIOT.US,D,20210709,000000,6.85,6.9,6.82,6.87,84825,0
+AIOT.US,D,20210712,000000,6.85,6.9,6.76,6.85,68059,0
+AIOT.US,D,20210713,000000,6.85,7,6.78,6.93,197991,0
+AIOT.US,D,20210714,000000,6.93,7.07,6.7901,6.95,187970,0
+AIOT.US,D,20210715,000000,6.83,6.95,6.7,6.93,190352,0
+AIOT.US,D,20210716,000000,6.94,7.02,6.85,6.88,183976,0
+AIOT.US,D,20210719,000000,6.73,6.87,6.66,6.84,164636,0
+AIOT.US,D,20210720,000000,6.8,7.11,6.8,6.99,125391,0
+AIOT.US,D,20210721,000000,7.03,7.29,6.93,7.21,97473,0
+AIOT.US,D,20210722,000000,7.28,7.37,7.01,7.11,59801,0
+AIOT.US,D,20210723,000000,7.06,7.21,6.96,7.14,70750,0
+AIOT.US,D,20210726,000000,7.22,7.22,6.8201,6.86,148621,0
+AIOT.US,D,20210727,000000,6.74,6.79,6.56,6.64,403421,0
+AIOT.US,D,20210728,000000,6.58,6.82,6.5501,6.79,250674,0
+AIOT.US,D,20210729,000000,6.63,6.95,6.6,6.67,141552,0
+AIOT.US,D,20210730,000000,6.62,6.84,6.56,6.81,105901,0
+AIOT.US,D,20210802,000000,6.78,6.9599,6.75,6.76,119287,0
+AIOT.US,D,20210803,000000,6.81,6.96,6.62,6.91,82903,0
+AIOT.US,D,20210804,000000,6.8,6.85,6.5558,6.76,211857,0
+AIOT.US,D,20210805,000000,6.63,7.22,6.63,7.17,148741,0
+AIOT.US,D,20210806,000000,7.17,7.2297,7.06,7.07,67340,0
+AIOT.US,D,20210809,000000,7.06,7.24,6.9101,7.21,50501,0
+AIOT.US,D,20210810,000000,7.24,7.38,7.17,7.2,122104,0
+AIOT.US,D,20210811,000000,7.17,7.34,7.14,7.23,164714,0
+AIOT.US,D,20210812,000000,7.22,7.22,7.02,7.06,184234,0
+AIOT.US,D,20210813,000000,7.04,7.09,6.8,6.89,238448,0
+AIOT.US,D,20210816,000000,6.8,6.9,6.74,6.83,158910,0
+AIOT.US,D,20210817,000000,6.68,6.84,6.66,6.81,226199,0
+AIOT.US,D,20210818,000000,6.86,7.1,6.82,7.02,80466,0
+AIOT.US,D,20210819,000000,6.91,6.99,6.66,6.69,70256,0
+AIOT.US,D,20210820,000000,6.74,6.79,6.69,6.74,81661,0
+AIOT.US,D,20210823,000000,6.74,6.93,6.5809,6.85,159771,0
+AIOT.US,D,20210824,000000,6.9,6.96,6.86,6.92,55828,0
+AIOT.US,D,20210825,000000,6.95,7.15,6.89,7.13,59016,0
+AIOT.US,D,20210826,000000,7.06,7.179,6.955,7,47583,0
+AIOT.US,D,20210827,000000,6.92,7.19,6.92,7.06,87767,0
+AIOT.US,D,20210830,000000,6.87,7.14,6.86,7.05,134398,0
+AIOT.US,D,20210831,000000,7.08,7.18,7.0422,7.12,56127,0
+AIOT.US,D,20210901,000000,7.12,7.285,7.08,7.24,109741,0
+AIOT.US,D,20210902,000000,7.24,7.29,7.08,7.23,62311,0
+AIOT.US,D,20210903,000000,7.24,7.27,7.01,7.04,42526,0
+AIOT.US,D,20210907,000000,7,7.04,6.78,6.82,92680,0
+AIOT.US,D,20210908,000000,6.77,6.96,6.76,6.94,95674,0
+AIOT.US,D,20210909,000000,6.93,7.06,6.87,6.96,48783,0
+AIOT.US,D,20210910,000000,6.99,7.1,6.86,6.88,83189,0
+AIOT.US,D,20210913,000000,6.89,6.915,6.8,6.86,76205,0
+AIOT.US,D,20210914,000000,6.9,6.98,6.84,6.94,104628,0
+AIOT.US,D,20210915,000000,6.93,6.94,6.86,6.88,98258,0
+AIOT.US,D,20210916,000000,6.87,7.07,6.84,6.92,156130,0
+AIOT.US,D,20210917,000000,6.9,7,6.88,7,81299,0
+AIOT.US,D,20210920,000000,6.9,6.93,6.74,6.81,167811,0
+AIOT.US,D,20210921,000000,6.81,6.88,6.77,6.85,85306,0
+AIOT.US,D,20210922,000000,6.85,7.09,6.85,6.95,61524,0
+AIOT.US,D,20210923,000000,6.97,7.12,6.911,6.95,79106,0
+AIOT.US,D,20210924,000000,6.96,6.99,6.83,6.9,49095,0
+AIOT.US,D,20210927,000000,6.89,6.97,6.83,6.85,254765,0
+AIOT.US,D,20210928,000000,6.84,6.99,6.74,6.83,124968,0
+AIOT.US,D,20210929,000000,6.86,6.92,6.67,6.78,48939,0
+AIOT.US,D,20210930,000000,6.78,6.86,6.66,6.7,41020,0
+AIOT.US,D,20211001,000000,6.69,6.77,6.66,6.72,41957,0
+AIOT.US,D,20211004,000000,6.66,6.73,6.6,6.68,91297,0
+AIOT.US,D,20211005,000000,6.7,6.85,6.67,6.77,46275,0
+AIOT.US,D,20211006,000000,6.72,6.75,6.66,6.73,60118,0
+AIOT.US,D,20211007,000000,6.7,6.87,6.7,6.825,51220,0
+AIOT.US,D,20211008,000000,6.81,7,6.63,6.78,49796,0
+AIOT.US,D,20211011,000000,6.79,6.82,6.59,6.62,205215,0
+AIOT.US,D,20211012,000000,6.63,6.81,6.57,6.61,50559,0
+AIOT.US,D,20211013,000000,6.65,6.73,6.53,6.59,112784,0
+AIOT.US,D,20211014,000000,6.6,6.75,6.56,6.62,30684,0
+AIOT.US,D,20211015,000000,6.63,6.7,6.555,6.56,40159,0
+AIOT.US,D,20211018,000000,6.5,6.61,6.4507,6.58,78532,0
+AIOT.US,D,20211019,000000,6.6,6.88,6.56,6.88,106025,0
+AIOT.US,D,20211020,000000,6.85,6.88,6.76,6.77,39141,0
+AIOT.US,D,20211021,000000,6.74,6.77,6.62,6.65,15552,0
+AIOT.US,D,20211022,000000,6.65,6.67,6.55,6.63,49005,0
+AIOT.US,D,20211025,000000,6.61,6.68,6.52,6.62,185321,0
+AIOT.US,D,20211026,000000,6.63,6.73,6.57,6.63,35466,0
+AIOT.US,D,20211027,000000,6.63,6.63,6.5509,6.6,48316,0
+AIOT.US,D,20211028,000000,6.6,6.7,6.55,6.67,55953,0
+AIOT.US,D,20211029,000000,6.62,6.99,6.62,6.92,72820,0
+AIOT.US,D,20211101,000000,6.91,7.02,6.91,7.01,46957,0
+AIOT.US,D,20211102,000000,7,7.02,6.9,7.02,36989,0
+AIOT.US,D,20211103,000000,6.98,7.24,6.96,7.18,87501,0
+AIOT.US,D,20211104,000000,6.83,7.14,6.53,6.79,475730,0
+AIOT.US,D,20211105,000000,6.7,6.94,6.6893,6.83,222038,0
+AIOT.US,D,20211108,000000,6.82,6.82,6.53,6.61,152662,0
+AIOT.US,D,20211109,000000,6.64,6.8,6.55,6.74,254387,0
+AIOT.US,D,20211110,000000,6.67,6.78,6.619,6.65,131847,0
+AIOT.US,D,20211111,000000,6.68,6.68,6.56,6.62,33124,0
+AIOT.US,D,20211112,000000,6.6,6.64,6.58,6.61,32450,0
+AIOT.US,D,20211115,000000,6.62,6.6494,6.495,6.6,88900,0
+AIOT.US,D,20211116,000000,6.63,6.72,6.56,6.7,68084,0
+AIOT.US,D,20211117,000000,6.7,6.7416,6.5625,6.7,48629,0
+AIOT.US,D,20211118,000000,6.69,6.7,6.6,6.7,75243,0
+AIOT.US,D,20211119,000000,6.66,6.7,6.44,6.46,93628,0
+AIOT.US,D,20211122,000000,6.5,6.5,6.21,6.36,127044,0
+AIOT.US,D,20211123,000000,6.33,6.35,6.2201,6.26,72624,0
+AIOT.US,D,20211124,000000,6.24,6.34,6.16,6.34,40447,0
+AIOT.US,D,20211126,000000,6.2,6.23,6.1,6.23,40828,0
+AIOT.US,D,20211129,000000,6.23,6.23,6.09,6.09,75901,0
+AIOT.US,D,20211130,000000,6.05,6.12,5.92,6.1,120949,0
+AIOT.US,D,20211201,000000,6.23,6.4,6,6.09,107860,0
+AIOT.US,D,20211202,000000,6.05,6.19,5.95,6.12,113630,0
+AIOT.US,D,20211203,000000,6.15,6.19,5.96,6.03,78728,0
+AIOT.US,D,20211206,000000,6.03,6.24,6.03,6.23,61284,0
+AIOT.US,D,20211207,000000,6.26,6.4299,6.24,6.25,39912,0
+AIOT.US,D,20211208,000000,6.28,6.45,6.26,6.43,46778,0
+AIOT.US,D,20211209,000000,6.36,6.5,6.27,6.4,52613,0
+AIOT.US,D,20211210,000000,6.53,6.53,6.34,6.39,51231,0
+AIOT.US,D,20211213,000000,6.33,6.37,5.4,5.73,418726,0
+AIOT.US,D,20211214,000000,5.67,5.81,5.46,5.76,364207,0
+AIOT.US,D,20211215,000000,5.71,5.8,5.41,5.65,341605,0
+AIOT.US,D,20211216,000000,5.63,5.7,5.26,5.3,629516,0
+AIOT.US,D,20211217,000000,5.12,5.3,4.97,5.19,1779973,0
+AIOT.US,D,20211220,000000,5.04,5.06,4.73,4.77,145025,0
+AIOT.US,D,20211221,000000,4.74,5.0296,4.6533,4.85,259021,0
+AIOT.US,D,20211222,000000,4.82,4.945,4.72,4.73,184490,0
+AIOT.US,D,20211223,000000,4.75,5.02,4.75,4.88,578050,0
+AIOT.US,D,20211227,000000,5,5.07,4.71,4.77,351877,0
+AIOT.US,D,20211228,000000,4.7,4.79,4.615,4.72,352264,0
+AIOT.US,D,20211229,000000,4.74,4.99,4.74,4.81,214748,0
+AIOT.US,D,20211230,000000,4.82,4.84,4.58,4.59,173142,0
+AIOT.US,D,20211231,000000,4.6,4.86,4.58,4.74,114992,0
+AIOT.US,D,20220103,000000,4.77,5.07,4.7,5.01,142646,0
+AIOT.US,D,20220104,000000,5,5,4.87,4.92,51377,0
+AIOT.US,D,20220105,000000,4.86,5,4.8,4.81,295064,0
+AIOT.US,D,20220106,000000,4.84,4.99,4.69,4.92,294491,0
+AIOT.US,D,20220107,000000,4.9,4.96,4.78,4.92,396149,0
+AIOT.US,D,20220110,000000,4.76,4.78,4.49,4.58,140351,0
+AIOT.US,D,20220111,000000,4.54,4.99,4.54,4.95,251188,0
+AIOT.US,D,20220112,000000,4.88,4.9439,4.72,4.75,81979,0
+AIOT.US,D,20220113,000000,4.75,4.79,4.63,4.7,66679,0
+AIOT.US,D,20220114,000000,4.63,4.66,4.46,4.6,70754,0
+AIOT.US,D,20220118,000000,4.155,4.36,4.14,4.2,146859,0
+AIOT.US,D,20220119,000000,4.18,4.18,3.93,3.94,415282,0
+AIOT.US,D,20220120,000000,3.92,4.2,3.88,4.07,90926,0
+AIOT.US,D,20220121,000000,4.02,4.055,3.65,3.74,169324,0
+AIOT.US,D,20220124,000000,3.44,3.6,3.29,3.54,225357,0
+AIOT.US,D,20220125,000000,3.45,3.5,3.215,3.33,78218,0
+AIOT.US,D,20220126,000000,3.29,3.47,3.21,3.27,87102,0
+AIOT.US,D,20220127,000000,3.24,3.24,3.04,3.22,123639,0
+AIOT.US,D,20220128,000000,3.28,3.41,3.17,3.41,174651,0
+AIOT.US,D,20220131,000000,3.33,3.61,3.31,3.57,114156,0
+AIOT.US,D,20220201,000000,3.52,3.74,3.48,3.73,113619,0
+AIOT.US,D,20220202,000000,3.65,3.69,3.56,3.64,119629,0
+AIOT.US,D,20220203,000000,3.52,3.57,3.39,3.57,487681,0
+AIOT.US,D,20220204,000000,3.56,3.705,3.43,3.68,121485,0
+AIOT.US,D,20220207,000000,3.62,3.73,3.62,3.68,78298,0
+AIOT.US,D,20220208,000000,3.65,3.73,3.64,3.68,60832,0
+AIOT.US,D,20220209,000000,3.7,3.83,3.69,3.78,186073,0
+AIOT.US,D,20220210,000000,3.71,3.82,3.65,3.73,89269,0
+AIOT.US,D,20220211,000000,3.69,3.8,3.63,3.66,72498,0
+AIOT.US,D,20220214,000000,3.61,3.68,3.6,3.64,74177,0
+AIOT.US,D,20220215,000000,3.69,3.82,3.69,3.8,49515,0
+AIOT.US,D,20220216,000000,3.78,3.7951,3.641,3.73,64579,0
+AIOT.US,D,20220217,000000,3.65,3.74,3.64,3.67,61399,0
+AIOT.US,D,20220218,000000,3.68,3.74,3.51,3.58,164144,0
+AIOT.US,D,20220222,000000,3.56,3.61,3.5,3.52,112797,0
+AIOT.US,D,20220223,000000,3.57,3.57,3.4,3.42,72722,0
+AIOT.US,D,20220224,000000,3.31,3.67,3.22,3.63,100664,0
+AIOT.US,D,20220225,000000,3.61,3.77,3.6,3.62,69873,0
+AIOT.US,D,20220228,000000,3.54,3.65,3.49,3.57,51745,0
+AIOT.US,D,20220301,000000,3.53,3.635,3.52,3.54,60511,0
+AIOT.US,D,20220302,000000,3.54,3.63,3.52,3.54,60477,0
+AIOT.US,D,20220303,000000,3.57,3.58,3.28,3.31,25754,0
+AIOT.US,D,20220304,000000,3.28,3.28,3.05,3.05,77136,0
+AIOT.US,D,20220307,000000,3,3.015,2.68,2.85,160540,0
+AIOT.US,D,20220308,000000,2.8,2.9969,2.77,2.98,91562,0
+AIOT.US,D,20220309,000000,2.98,3.075,2.89,2.9,125659,0
+AIOT.US,D,20220310,000000,2.88,2.99,2.81,2.99,126487,0
+AIOT.US,D,20220311,000000,2.97,2.97,2.9,2.91,84825,0
+AIOT.US,D,20220314,000000,2.95,2.95,2.825,2.91,221235,0
+AIOT.US,D,20220315,000000,2.92,2.99,2.84,2.97,77567,0
+AIOT.US,D,20220316,000000,2.96,3.27,2.96,3.13,154507,0
+AIOT.US,D,20220317,000000,3.5,3.7,3.1,3.35,270638,0
+AIOT.US,D,20220318,000000,3.37,3.52,3.19,3.4,156489,0
+AIOT.US,D,20220321,000000,3.44,3.45,3.29,3.35,85065,0
+AIOT.US,D,20220322,000000,3.38,3.39,3.35,3.38,54373,0
+AIOT.US,D,20220323,000000,3.35,3.37,3.3,3.32,13331,0
+AIOT.US,D,20220324,000000,3.36,3.38,3.3,3.34,27276,0
+AIOT.US,D,20220325,000000,3.34,3.45,3.31,3.45,183842,0
+AIOT.US,D,20220328,000000,3.45,3.45,3.25,3.26,88751,0
+AIOT.US,D,20220329,000000,3.34,3.36,3.3,3.31,92247,0
+AIOT.US,D,20220330,000000,3.33,3.33,2.97,2.99,111010,0
+AIOT.US,D,20220331,000000,3.04,3.04,2.8,2.97,145854,0
+AIOT.US,D,20220401,000000,2.98,3.02,2.89,2.95,100874,0
+AIOT.US,D,20220404,000000,2.88,3.12,2.845,2.98,51079,0
+AIOT.US,D,20220405,000000,2.89,3.01,2.89,2.94,47600,0
+AIOT.US,D,20220406,000000,2.93,2.93,2.75,2.85,100325,0
+AIOT.US,D,20220407,000000,2.87,2.95,2.78,2.95,77987,0
+AIOT.US,D,20220408,000000,2.97,2.97,2.865,2.91,25880,0
+AIOT.US,D,20220411,000000,2.97,3.08,2.77,2.85,157691,0
+AIOT.US,D,20220412,000000,2.9009,3.0299,2.877,2.96,25781,0
+AIOT.US,D,20220413,000000,2.92,2.92,2.84,2.84,39718,0
+AIOT.US,D,20220414,000000,2.84,2.89,2.83,2.85,19316,0
+AIOT.US,D,20220418,000000,2.88,2.9,2.77,2.86,28386,0
+AIOT.US,D,20220419,000000,2.84,3.04,2.71,2.87,147123,0
+AIOT.US,D,20220420,000000,2.87,3,2.86,2.96,24764,0
+AIOT.US,D,20220421,000000,2.99,2.99,2.76,2.89,34156,0
+AIOT.US,D,20220422,000000,2.82,3.03,2.767,2.85,46175,0
+AIOT.US,D,20220425,000000,2.85,2.98,2.85,2.91,87352,0
+AIOT.US,D,20220426,000000,2.85,2.8858,2.65,2.68,63041,0
+AIOT.US,D,20220427,000000,2.71,2.7699,2.62,2.66,92452,0
+AIOT.US,D,20220428,000000,2.7,2.73,2.55,2.62,62773,0
+AIOT.US,D,20220429,000000,2.61,2.725,2.57,2.64,72137,0
+AIOT.US,D,20220502,000000,2.54,2.9,2.53,2.82,49316,0
+AIOT.US,D,20220503,000000,2.72,2.92,2.7,2.8,33956,0
+AIOT.US,D,20220504,000000,2.8,2.94,2.7101,2.94,34419,0
+AIOT.US,D,20220505,000000,2.87,2.875,2.65,2.74,28405,0
+AIOT.US,D,20220506,000000,2.74,2.89,2.63,2.8,530436,0
+AIOT.US,D,20220509,000000,2.74,2.88,2.69,2.84,70403,0
+AIOT.US,D,20220510,000000,2.56,2.67,2.32,2.34,158924,0
+AIOT.US,D,20220511,000000,2.34,2.4,2.28,2.35,68873,0
+AIOT.US,D,20220512,000000,2.32,2.35,2.2204,2.31,45693,0
+AIOT.US,D,20220513,000000,2.21,2.3,2.21,2.28,45352,0
+AIOT.US,D,20220516,000000,2.23,2.27,2.16,2.22,144378,0
+AIOT.US,D,20220517,000000,2.19,2.3487,2.19,2.3,86944,0
+AIOT.US,D,20220518,000000,2.26,2.32,2.24,2.27,28658,0
+AIOT.US,D,20220519,000000,2.26,2.35,2.26,2.31,21253,0
+AIOT.US,D,20220520,000000,2.32,2.32,2.23,2.26,38435,0
+AIOT.US,D,20220523,000000,2.27,2.35,2.2275,2.2996,33640,0
+AIOT.US,D,20220524,000000,2.25,2.3,2.21,2.26,86895,0
+AIOT.US,D,20220525,000000,2.22,2.32,2.21,2.3,44662,0
+AIOT.US,D,20220526,000000,2.28,2.35,2.28,2.33,23025,0
+AIOT.US,D,20220527,000000,2.35,2.37,2.34,2.37,13513,0
+AIOT.US,D,20220531,000000,2.27,2.37,2.27,2.37,32931,0
+AIOT.US,D,20220601,000000,2.3,2.31,2.26,2.27,28230,0
+AIOT.US,D,20220602,000000,2.3,2.37,2.29,2.33,24569,0
+AIOT.US,D,20220603,000000,2.29,2.35,2.29,2.31,35665,0
+AIOT.US,D,20220606,000000,2.33,2.46,2.3,2.45,440901,0
+AIOT.US,D,20220607,000000,2.4,2.47,2.35,2.46,71537,0
+AIOT.US,D,20220608,000000,2.42,2.47,2.32,2.38,13197,0
+AIOT.US,D,20220609,000000,2.36,2.36,2.29,2.3,15119,0
+AIOT.US,D,20220610,000000,2.25,2.37,2.1801,2.3,25729,0
+AIOT.US,D,20220613,000000,2.28,2.4,2.17,2.27,32644,0
+AIOT.US,D,20220614,000000,2.31,2.61,2.24,2.48,99322,0
+AIOT.US,D,20220615,000000,2.36,2.43,2.2401,2.3,93132,0
+AIOT.US,D,20220616,000000,2.28,2.34,2.22,2.34,29585,0
+AIOT.US,D,20220617,000000,2.37,2.46,2.37,2.46,47217,0
+AIOT.US,D,20220621,000000,2.38,2.42,2.27,2.36,43435,0
+AIOT.US,D,20220622,000000,2.31,2.39,2.31,2.38,43795,0
+AIOT.US,D,20220623,000000,2.34,2.42,2.3,2.39,17822,0
+AIOT.US,D,20220624,000000,2.41,2.43,2.29,2.29,68181,0
+AIOT.US,D,20220627,000000,2.32,2.35,2.25,2.26,60537,0
+AIOT.US,D,20220628,000000,2.28,2.3,2.26,2.26,75875,0
+AIOT.US,D,20220629,000000,2.26,2.27,2.16,2.18,300835,0
+AIOT.US,D,20220630,000000,2.2,2.22,2.13,2.17,179042,0
+AIOT.US,D,20220701,000000,2.1739,2.23,2.14,2.15,30658,0
+AIOT.US,D,20220705,000000,2.14,2.15,2.1,2.12,32851,0
+AIOT.US,D,20220706,000000,2.13,2.22,2.12,2.18,43485,0
+AIOT.US,D,20220707,000000,2.2,2.3,2.1534,2.21,22267,0
+AIOT.US,D,20220708,000000,2.24,2.25,2.21,2.23,6609,0
+AIOT.US,D,20220711,000000,2.23,2.24,2.12,2.12,19743,0
+AIOT.US,D,20220712,000000,2.14,2.16,2.06,2.12,68934,0
+AIOT.US,D,20220713,000000,2.14,2.42,2.14,2.3,79294,0
+AIOT.US,D,20220714,000000,2.33,2.55,2.3,2.5,61449,0
+AIOT.US,D,20220715,000000,2.54,2.6,2.4686,2.54,33907,0
+AIOT.US,D,20220718,000000,2.54,2.54,2.36,2.38,52304,0
+AIOT.US,D,20220719,000000,2.4,2.4999,2.36,2.45,20424,0
+AIOT.US,D,20220720,000000,2.49,2.49,2.41,2.47,17658,0
+AIOT.US,D,20220721,000000,2.42,2.5,2.4,2.5,7776,0
+AIOT.US,D,20220722,000000,2.5,2.56,2.5,2.55,31846,0
+AIOT.US,D,20220725,000000,2.56,2.613,2.52,2.52,14125,0
+AIOT.US,D,20220726,000000,2.55,2.62,2.5,2.56,28645,0
+AIOT.US,D,20220727,000000,2.58,3.05,2.55,2.99,50630,0
+AIOT.US,D,20220728,000000,2.97,2.97,2.395,2.5,33294,0
+AIOT.US,D,20220729,000000,2.54,2.77,2.502,2.75,42040,0
+AIOT.US,D,20220801,000000,2.85,2.88,2.82,2.85,11856,0
+AIOT.US,D,20220802,000000,2.87,2.92,2.79,2.86,18188,0
+AIOT.US,D,20220803,000000,2.85,2.87,2.6,2.7,21991,0
+AIOT.US,D,20220804,000000,2.71,2.745,2.64,2.66,7191,0
+AIOT.US,D,20220805,000000,2.6,2.75,2.55,2.56,36271,0
+AIOT.US,D,20220808,000000,2.7,2.95,2.63,2.75,75785,0
+AIOT.US,D,20220809,000000,2.79,3.05,2.75,2.96,73445,0
+AIOT.US,D,20220810,000000,3.01,3.43,2.92,3.23,112399,0
+AIOT.US,D,20220811,000000,3.3,3.3024,3.09,3.14,39469,0
+AIOT.US,D,20220812,000000,3.2,3.4199,3.19,3.38,40997,0
+AIOT.US,D,20220815,000000,3.4,3.48,3.21,3.42,87525,0
+AIOT.US,D,20220816,000000,3.4268,3.4918,3.3,3.3,33399,0
+AIOT.US,D,20220817,000000,3.3,3.5,3.19,3.34,104050,0
+AIOT.US,D,20220818,000000,3.3971,3.858,3.32,3.49,110542,0
+AIOT.US,D,20220819,000000,3.43,3.7317,3.3101,3.4,21674,0
+AIOT.US,D,20220822,000000,3.33,3.5,3.25,3.44,42845,0
+AIOT.US,D,20220823,000000,3.49,3.9661,3.45,3.79,79665,0
+AIOT.US,D,20220824,000000,3.77,3.77,3.402,3.48,58707,0
+AIOT.US,D,20220825,000000,3.55,3.55,3.35,3.41,17998,0
+AIOT.US,D,20220826,000000,3.4385,3.5,3.26,3.47,49351,0
+AIOT.US,D,20220829,000000,3.42,3.4635,3.3,3.33,18525,0
+AIOT.US,D,20220830,000000,3.33,3.42,3,3.11,30460,0
+AIOT.US,D,20220831,000000,3.07,3.25,3.0537,3.19,16420,0
+AIOT.US,D,20220901,000000,3.18,3.18,2.9,3.03,30847,0
+AIOT.US,D,20220902,000000,2.98,3.1,2.94,3,28977,0
+AIOT.US,D,20220906,000000,2.93,3.33,2.87,3,60317,0
+AIOT.US,D,20220907,000000,3.03,3.03,2.89,2.89,33948,0
+AIOT.US,D,20220908,000000,2.81,2.95,2.8,2.89,68800,0
+AIOT.US,D,20220909,000000,2.9,3.24,2.8685,3.07,42142,0
+AIOT.US,D,20220912,000000,2.96,3.04,2.8,2.89,45820,0
+AIOT.US,D,20220913,000000,2.82,2.89,2.745,2.79,19273,0
+AIOT.US,D,20220914,000000,2.8,2.9,2.79,2.83,23336,0
+AIOT.US,D,20220915,000000,2.82,2.96,2.75,2.96,13675,0
+AIOT.US,D,20220916,000000,2.935,3.14,2.935,3.14,32155,0
+AIOT.US,D,20220919,000000,3.1,3.15,3.04,3.11,20929,0
+AIOT.US,D,20220920,000000,3.05,3.1,3.05,3.1,10367,0
+AIOT.US,D,20220921,000000,3.08,3.15,3.0501,3.06,22001,0
+AIOT.US,D,20220922,000000,3.09,3.11,2.9198,3.005,11727,0
+AIOT.US,D,20220923,000000,2.99,3.07,2.88,3.045,9890,0
+AIOT.US,D,20220926,000000,3.06,3.1,3.03,3.06,7218,0
+AIOT.US,D,20220927,000000,3.07,3.08,2.95,3.03,12066,0
+AIOT.US,D,20220928,000000,3.02,3.16,3,3,17152,0
+AIOT.US,D,20220929,000000,3.01,3.1,2.97,3.1,4542,0
+AIOT.US,D,20220930,000000,3.0701,3.115,3.01,3.08,23178,0
+AIOT.US,D,20221003,000000,3.1,3.1,2.99,3.1,5137,0
+AIOT.US,D,20221004,000000,3.1,3.2774,3.09,3.25,19955,0
+AIOT.US,D,20221005,000000,3.23,3.27,3.15,3.2,22722,0
+AIOT.US,D,20221006,000000,3.17,3.22,3.1032,3.22,29439,0
+AIOT.US,D,20221007,000000,3.21,3.24,3.15,3.15,12255,0
+AIOT.US,D,20221010,000000,3.13,3.255,3.12,3.2,11046,0
+AIOT.US,D,20221011,000000,3.18,3.285,2.94,3.01,53790,0
+AIOT.US,D,20221012,000000,3.05,3.13,2.96,3.105,8902,0
+AIOT.US,D,20221013,000000,2.96,3.02,2.67,2.775,99883,0
+AIOT.US,D,20221014,000000,2.8,2.97,2.761,2.97,26150,0
+AIOT.US,D,20221017,000000,3.04,3.075,2.96,2.96,180541,0
+AIOT.US,D,20221018,000000,3.04,3.04,2.96,2.97,6572,0
+AIOT.US,D,20221019,000000,2.99,3.01,2.85,2.85,11998,0
+AIOT.US,D,20221020,000000,2.91,3.01,2.835,3.01,16719,0
+AIOT.US,D,20221021,000000,2.97,3.03,2.94,2.97,11699,0
+AIOT.US,D,20221024,000000,2.91,2.95,2.79,2.81,21047,0
+AIOT.US,D,20221025,000000,2.8301,2.89,2.7517,2.77,12937,0
+AIOT.US,D,20221026,000000,2.78,2.89,2.78,2.8,14555,0
+AIOT.US,D,20221027,000000,2.77,2.81,2.7,2.75,43230,0
+AIOT.US,D,20221028,000000,2.73,2.83,2.73,2.79,17295,0
+AIOT.US,D,20221031,000000,2.81,2.81,2.6457,2.65,1266469,0
+AIOT.US,D,20221101,000000,2.59,2.71,2.58,2.61,65862,0
+AIOT.US,D,20221102,000000,2.61,2.77,2.61,2.76,21027,0
+AIOT.US,D,20221103,000000,2.74,2.74,2.57,2.62,38196,0
+AIOT.US,D,20221104,000000,2.67,2.77,2.63,2.76,13339,0
+AIOT.US,D,20221107,000000,2.76,2.8494,2.76,2.77,62320,0
+AIOT.US,D,20221108,000000,2.52,2.76,2.52,2.6,141419,0
+AIOT.US,D,20221109,000000,2.57,2.65,2.47,2.5,117923,0
+AIOT.US,D,20221110,000000,2.6,2.71,2.48,2.57,158956,0
+AIOT.US,D,20221111,000000,2.52,2.7262,2.52,2.69,22338,0
+AIOT.US,D,20221114,000000,2.66,3.07,2.63,3,29110,0
+AIOT.US,D,20221115,000000,3.05,3.05,2.6637,2.8,69926,0
+AIOT.US,D,20221116,000000,2.8025,2.8025,2.44,2.44,70643,0
+AIOT.US,D,20221117,000000,2.4,2.8,2.4,2.66,19639,0
+AIOT.US,D,20221118,000000,2.71,2.8,2.6961,2.77,11959,0
+AIOT.US,D,20221121,000000,2.74,3.05,2.74,2.98,61892,0
+AIOT.US,D,20221122,000000,3.02,3.2,3.02,3.12,73000,0
+AIOT.US,D,20221123,000000,3.08,3.08,2.92,2.99,16787,0
+AIOT.US,D,20221125,000000,2.99,3.0488,2.93,3.03,6305,0
+AIOT.US,D,20221128,000000,2.98,3.04,2.85,2.97,10696,0
+AIOT.US,D,20221129,000000,2.85,3.08,2.64,2.79,36582,0
+AIOT.US,D,20221130,000000,2.74,2.9295,2.55,2.82,51082,0
+AIOT.US,D,20221201,000000,2.78,2.91,2.5,2.68,48716,0
+AIOT.US,D,20221202,000000,2.68,2.8,2.45,2.5,131646,0
+AIOT.US,D,20221205,000000,2.5,2.52,2.3,2.39,61298,0
+AIOT.US,D,20221206,000000,2.41,2.42,2.27,2.36,13428,0
+AIOT.US,D,20221207,000000,2.35,2.475,2.26,2.43,11426,0
+AIOT.US,D,20221208,000000,2.43,2.46,2.28,2.4,63975,0
+AIOT.US,D,20221209,000000,2.5,2.5,2.35,2.35,24734,0
+AIOT.US,D,20221212,000000,2.35,2.35,2.25,2.28,65955,0
+AIOT.US,D,20221213,000000,2.28,2.41,2.27,2.4,201051,0
+AIOT.US,D,20221214,000000,2.36,2.64,2.36,2.52,60281,0
+AIOT.US,D,20221215,000000,2.52,2.5829,2.42,2.54,60897,0
+AIOT.US,D,20221216,000000,2.5,2.53,2.2901,2.5,19193,0
+AIOT.US,D,20221219,000000,2.48,2.54,2.395,2.45,21677,0
+AIOT.US,D,20221220,000000,2.49,2.75,2.3592,2.61,125747,0
+AIOT.US,D,20221221,000000,2.49,2.65,2.45,2.54,64802,0
+AIOT.US,D,20221222,000000,2.46,2.5,2.4,2.5,17522,0
+AIOT.US,D,20221223,000000,2.5,2.5,2.33,2.38,15994,0
+AIOT.US,D,20221227,000000,2.36,2.38,2.31,2.33,57482,0
+AIOT.US,D,20221228,000000,2.31,2.58,2.27,2.51,93590,0
+AIOT.US,D,20221229,000000,2.49,2.6664,2.49,2.6,22713,0
+AIOT.US,D,20221230,000000,2.61,2.7,2.5667,2.69,36011,0
+AIOT.US,D,20230103,000000,2.75,2.83,2.55,2.63,42521,0
+AIOT.US,D,20230104,000000,2.72,2.8,2.58,2.62,23378,0
+AIOT.US,D,20230105,000000,2.65,2.73,2.5,2.51,73131,0
+AIOT.US,D,20230106,000000,2.5808,2.69,2.5808,2.65,3495,0
+AIOT.US,D,20230109,000000,2.65,2.765,2.63,2.7,49908,0
+AIOT.US,D,20230110,000000,2.7,2.79,2.64,2.64,72829,0
+AIOT.US,D,20230111,000000,2.77,2.92,2.6905,2.77,125444,0
+AIOT.US,D,20230112,000000,2.8,2.82,2.7,2.7,80839,0
+AIOT.US,D,20230113,000000,2.7,2.76,2.52,2.59,159399,0
+AIOT.US,D,20230117,000000,2.59,2.79,2.59,2.67,8897,0
+AIOT.US,D,20230118,000000,2.79,2.96,2.67,2.69,52381,0
+AIOT.US,D,20230119,000000,2.64,2.715,2.64,2.69,93522,0
+AIOT.US,D,20230120,000000,2.73,2.85,2.73,2.77,25810,0
+AIOT.US,D,20230123,000000,2.81,2.87,2.71,2.83,44634,0
+AIOT.US,D,20230124,000000,2.8,2.95,2.76,2.8,19114,0
+AIOT.US,D,20230125,000000,2.71,2.79,2.68,2.7,29715,0
+AIOT.US,D,20230126,000000,2.75,2.75,2.67,2.7,11468,0
+AIOT.US,D,20230127,000000,2.67,2.97,2.67,2.82,20057,0
+AIOT.US,D,20230130,000000,2.85,2.9099,2.76,2.83,54975,0
+AIOT.US,D,20230131,000000,2.855,2.92,2.75,2.86,40289,0
+AIOT.US,D,20230201,000000,2.91,2.9405,2.76,2.76,60472,0
+AIOT.US,D,20230202,000000,2.8,3,2.8,2.93,67212,0
+AIOT.US,D,20230203,000000,2.88,2.95,2.85,2.85,157413,0
+AIOT.US,D,20230206,000000,2.71,2.79,2.66,2.7,192434,0
+AIOT.US,D,20230207,000000,2.65,2.8,2.61,2.77,37536,0
+AIOT.US,D,20230208,000000,2.68,2.7676,2.64,2.7,36991,0
+AIOT.US,D,20230209,000000,2.74,2.8199,2.7,2.72,87068,0
+AIOT.US,D,20230210,000000,2.71,2.805,2.66,2.79,62155,0
+AIOT.US,D,20230213,000000,2.76,2.79,2.7,2.76,45749,0
+AIOT.US,D,20230214,000000,2.81,2.82,2.74,2.74,178981,0
+AIOT.US,D,20230215,000000,2.75,3,2.75,2.84,133505,0
+AIOT.US,D,20230216,000000,2.65,2.84,2.62,2.75,112002,0
+AIOT.US,D,20230217,000000,2.7,2.8,2.7,2.72,52365,0
+AIOT.US,D,20230221,000000,2.66,2.72,2.6,2.71,55627,0
+AIOT.US,D,20230222,000000,2.69,2.73,2.67,2.67,14250,0
+AIOT.US,D,20230223,000000,2.7,2.71,2.52,2.71,40349,0
+AIOT.US,D,20230224,000000,2.605,2.75,2.6,2.7,85897,0
+AIOT.US,D,20230227,000000,2.63,2.85,2.63,2.72,136724,0
+AIOT.US,D,20230228,000000,2.75,2.86,2.72,2.78,135887,0
+AIOT.US,D,20230301,000000,2.76,2.93,2.72,2.78,83870,0
+AIOT.US,D,20230302,000000,2.745,2.77,2.68,2.72,111768,0
+AIOT.US,D,20230303,000000,2.75,2.75,2.66,2.7,56515,0
+AIOT.US,D,20230306,000000,2.73,2.75,2.56,2.71,250439,0
+AIOT.US,D,20230307,000000,2.62,2.85,2.62,2.8,158793,0
+AIOT.US,D,20230308,000000,2.8,2.95,2.69,2.94,85764,0
+AIOT.US,D,20230309,000000,2.8,3.27,2.78,3.05,216769,0
+AIOT.US,D,20230310,000000,3.05,3.07,2.89,2.92,40996,0
+AIOT.US,D,20230313,000000,2.78,2.97,2.78,2.89,57406,0
+AIOT.US,D,20230314,000000,2.995,3.25,2.995,3.1,75616,0
+AIOT.US,D,20230315,000000,3.1,3.11,2.82,2.85,116686,0
+AIOT.US,D,20230316,000000,2.82,3.02,2.82,2.89,47972,0
+AIOT.US,D,20230317,000000,2.88,3.22,2.6601,2.87,55797,0
+AIOT.US,D,20230320,000000,2.84,2.9308,2.8,2.81,46188,0
+AIOT.US,D,20230321,000000,2.8601,2.89,2.8,2.85,18333,0
+AIOT.US,D,20230322,000000,2.8,2.9,2.69,2.77,38238,0
+AIOT.US,D,20230323,000000,2.82,2.84,2.61,2.74,72690,0
+AIOT.US,D,20230324,000000,2.75,2.86,2.74,2.855,31341,0
+AIOT.US,D,20230327,000000,2.85,2.97,2.85,2.97,12798,0
+AIOT.US,D,20230328,000000,3,3.0699,2.96,3.03,23293,0
+AIOT.US,D,20230329,000000,3.04,3.06,3,3.04,21191,0
+AIOT.US,D,20230330,000000,3.02,3.1,2.9,3.06,78832,0
+AIOT.US,D,20230331,000000,3.08,3.48,3.051,3.43,140088,0
+AIOT.US,D,20230403,000000,3.46,3.49,3.12,3.21,54778,0
+AIOT.US,D,20230404,000000,3.19,3.25,3.09,3.1,16924,0
+AIOT.US,D,20230405,000000,3.09,3.1728,2.91,3.02,60651,0
+AIOT.US,D,20230406,000000,3.03,3.105,2.99,3.06,18772,0
+AIOT.US,D,20230410,000000,3.06,3.1887,2.89,3.04,34750,0
+AIOT.US,D,20230411,000000,3,3.0564,2.99,3.02,34168,0
+AIOT.US,D,20230412,000000,3.04,3.1,2.99,3.09,27206,0
+AIOT.US,D,20230413,000000,3.02,3.24,2.98,3.015,49240,0
+AIOT.US,D,20230414,000000,3,3.03,2.89,2.97,67107,0
+AIOT.US,D,20230417,000000,3,3,2.85,2.86,34826,0
+AIOT.US,D,20230418,000000,2.84,2.96,2.82,2.82,74689,0
+AIOT.US,D,20230419,000000,2.76,2.8,2.69,2.73,55574,0
+AIOT.US,D,20230420,000000,2.73,2.79,2.68,2.71,32907,0
+AIOT.US,D,20230421,000000,2.67,2.79,2.67,2.75,35415,0
+AIOT.US,D,20230424,000000,2.77,2.77,2.66,2.66,39818,0
+AIOT.US,D,20230425,000000,2.68,2.83,2.66,2.68,58795,0
+AIOT.US,D,20230426,000000,2.71,2.79,2.71,2.74,15683,0
+AIOT.US,D,20230427,000000,2.78,2.78,2.74,2.78,15999,0
+AIOT.US,D,20230428,000000,2.75,2.87,2.75,2.87,45719,0
+AIOT.US,D,20230501,000000,2.81,2.85,2.77,2.77,32403,0
+AIOT.US,D,20230502,000000,2.805,2.83,2.75,2.78,32639,0
+AIOT.US,D,20230503,000000,2.84,2.89,2.76,2.83,27974,0
+AIOT.US,D,20230504,000000,2.7605,2.85,2.735,2.735,62550,0
+AIOT.US,D,20230505,000000,2.7,2.86,2.67,2.79,52318,0
+AIOT.US,D,20230508,000000,2.8,2.84,2.78,2.79,55433,0
+AIOT.US,D,20230509,000000,2.79,3.04,2.76,2.99,447418,0
+AIOT.US,D,20230510,000000,3,3.15,2.965,3.1,97876,0
+AIOT.US,D,20230511,000000,3.09,3.12,2.92,2.92,7481,0
+AIOT.US,D,20230512,000000,2.94,2.96,2.84,2.89,52902,0
+AIOT.US,D,20230515,000000,2.9,2.9899,2.89,2.9,47787,0
+AIOT.US,D,20230516,000000,2.93,2.94,2.888,2.9,39842,0
+AIOT.US,D,20230517,000000,2.87,2.95,2.87,2.92,53578,0
+AIOT.US,D,20230518,000000,2.94,2.94,2.86,2.89,28054,0
+AIOT.US,D,20230519,000000,2.99,3.1,2.9,2.94,109286,0
+AIOT.US,D,20230522,000000,2.87,3.17,2.87,3.09,110154,0
+AIOT.US,D,20230523,000000,3.09,3.09,2.96,2.97,40385,0
+AIOT.US,D,20230524,000000,2.97,2.9906,2.87,2.97,31729,0
+AIOT.US,D,20230525,000000,2.96,3.1083,2.9,2.98,1812740,0
+AIOT.US,D,20230526,000000,3.01,3.15,3.01,3.13,63928,0
+AIOT.US,D,20230530,000000,3.16,3.1999,3.06,3.15,42054,0
+AIOT.US,D,20230531,000000,3.15,3.15,3.051,3.13,51327,0
+AIOT.US,D,20230601,000000,3.09,3.15,3,3.12,44182,0
+AIOT.US,D,20230602,000000,3.16,3.2,3.121,3.13,82651,0
+AIOT.US,D,20230605,000000,3.17,3.2,3.13,3.2,106334,0
+AIOT.US,D,20230606,000000,3.19,3.3399,3.1677,3.25,67751,0
+AIOT.US,D,20230607,000000,3.28,3.3342,3.18,3.25,77497,0
+AIOT.US,D,20230608,000000,3.22,3.35,3.22,3.34,17965,0
+AIOT.US,D,20230609,000000,3.39,3.39,3.25,3.32,51906,0
+AIOT.US,D,20230612,000000,3.3,3.45,3.22,3.25,124404,0
+AIOT.US,D,20230613,000000,3.25,3.3576,3.1801,3.285,71582,0
+AIOT.US,D,20230614,000000,3.31,3.44,3.265,3.36,69716,0
+AIOT.US,D,20230615,000000,3.36,3.43,3.3,3.38,19322,0
+AIOT.US,D,20230616,000000,3.36,3.36,3.28,3.28,79649,0
+AIOT.US,D,20230620,000000,3.32,3.37,3.26,3.27,83742,0
+AIOT.US,D,20230621,000000,3.28,3.28,3.19,3.24,137069,0
+AIOT.US,D,20230622,000000,3.19,3.29,3.19,3.23,23621,0
+AIOT.US,D,20230623,000000,3.161,3.24,3.161,3.24,21182,0
+AIOT.US,D,20230626,000000,3.075,3.23,2.87,2.95,230377,0
+AIOT.US,D,20230627,000000,2.9,2.945,2.821,2.83,168543,0
+AIOT.US,D,20230628,000000,2.81,2.87,2.79,2.835,76525,0
+AIOT.US,D,20230629,000000,2.83,2.87,2.79,2.8,223083,0
+AIOT.US,D,20230630,000000,2.79,3.02,2.79,3,37791,0
+AIOT.US,D,20230703,000000,2.93,2.95,2.9,2.91,55506,0
+AIOT.US,D,20230705,000000,2.94,2.9499,2.88,2.89,50585,0
+AIOT.US,D,20230706,000000,2.85,2.86,2.57,2.72,103038,0
+AIOT.US,D,20230707,000000,2.72,2.85,2.72,2.82,79924,0
+AIOT.US,D,20230710,000000,2.84,2.96,2.77,2.87,30695,0
+AIOT.US,D,20230711,000000,2.91,2.91,2.73,2.905,65783,0
+AIOT.US,D,20230712,000000,2.91,2.97,2.891,2.97,33332,0
+AIOT.US,D,20230713,000000,2.98,3.0292,2.93,2.99,26177,0
+AIOT.US,D,20230714,000000,2.97,3.06,2.8683,2.99,84549,0
+AIOT.US,D,20230717,000000,3.02,3.02,2.87,2.88,32926,0
+AIOT.US,D,20230718,000000,2.93,2.94,2.86,2.9,60242,0
+AIOT.US,D,20230719,000000,2.88,2.9,2.81,2.83,28506,0
+AIOT.US,D,20230720,000000,2.84,2.87,2.76,2.79,65874,0
+AIOT.US,D,20230721,000000,2.82,2.93,2.79,2.88,37455,0
+AIOT.US,D,20230724,000000,2.9,2.9,2.71,2.865,79857,0
+AIOT.US,D,20230725,000000,2.815,2.89,2.8,2.87,57791,0
+AIOT.US,D,20230726,000000,2.9,2.9,2.76,2.8,37788,0
+AIOT.US,D,20230727,000000,2.8,2.85,2.75,2.77,27437,0
+AIOT.US,D,20230728,000000,2.77,2.7889,2.74,2.74,24153,0
+AIOT.US,D,20230731,000000,2.75,2.75,2.705,2.71,34252,0
+AIOT.US,D,20230801,000000,2.71,2.72,2.61,2.69,27226,0
+AIOT.US,D,20230802,000000,2.69,2.69,2.57,2.6,62262,0
+AIOT.US,D,20230803,000000,2.59,2.6826,2.53,2.6,22977,0
+AIOT.US,D,20230804,000000,2.63,2.73,2.5728,2.72,54318,0
+AIOT.US,D,20230807,000000,2.69,2.71,2.52,2.63,48591,0
+AIOT.US,D,20230808,000000,2.22,2.4999,2.22,2.3,246253,0
+AIOT.US,D,20230809,000000,2.34,2.34,2.18,2.18,107502,0
+AIOT.US,D,20230810,000000,2.19,2.23,2.04,2.08,79261,0
+AIOT.US,D,20230811,000000,2.1,2.162,1.97,2.09,48276,0
+AIOT.US,D,20230814,000000,2.09,2.09,1.965,2.07,84043,0
+AIOT.US,D,20230815,000000,2.06,2.1317,1.98,2.06,91717,0
+AIOT.US,D,20230816,000000,2.06,2.12,2.03,2.08,63396,0
+AIOT.US,D,20230817,000000,2.05,2.05,1.9556,1.98,196987,0
+AIOT.US,D,20230818,000000,1.96,2,1.85,1.95,73905,0
+AIOT.US,D,20230821,000000,1.92,1.99,1.85,1.95,41167,0
+AIOT.US,D,20230822,000000,1.93,2.02,1.9,1.9,82467,0
+AIOT.US,D,20230823,000000,1.86,1.98,1.8549,1.95,38064,0
+AIOT.US,D,20230824,000000,1.94,1.94,1.87,1.88,76015,0
+AIOT.US,D,20230825,000000,1.87,1.92,1.87,1.91,100811,0
+AIOT.US,D,20230828,000000,1.89,1.99,1.89,1.98,13096,0
+AIOT.US,D,20230829,000000,1.95,2.29,1.95,2.26,151036,0
+AIOT.US,D,20230830,000000,2.26,2.45,2.23,2.35,132826,0
+AIOT.US,D,20230831,000000,2.35,2.49,2.25,2.46,118422,0
+AIOT.US,D,20230901,000000,2.49,2.49,2.29,2.34,82651,0
+AIOT.US,D,20230905,000000,2.3,2.43,2.241,2.35,58732,0
+AIOT.US,D,20230906,000000,2.35,2.45,2.2795,2.45,141584,0
+AIOT.US,D,20230907,000000,2.44,2.48,2.34,2.45,38401,0
+AIOT.US,D,20230908,000000,2.46,2.49,2.39,2.42,27858,0
+AIOT.US,D,20230911,000000,2.4,2.4,2.21,2.24,43347,0
+AIOT.US,D,20230912,000000,2.25,2.26,2.1906,2.23,28688,0
+AIOT.US,D,20230913,000000,2.21,2.22,2.12,2.19,50455,0
+AIOT.US,D,20230914,000000,2.17,2.24,2.17,2.23,12125,0
+AIOT.US,D,20230915,000000,2.1705,2.19,2.11,2.11,34386,0
+AIOT.US,D,20230918,000000,2.15,2.17,2.09,2.14,287499,0
+AIOT.US,D,20230919,000000,2.1,2.17,2.08,2.11,75851,0
+AIOT.US,D,20230920,000000,2.15,2.18,2.07,2.07,113268,0
+AIOT.US,D,20230921,000000,2.05,2.1099,2.025,2.06,43344,0
+AIOT.US,D,20230922,000000,2.0899,2.0899,2.01,2.01,14309,0
+AIOT.US,D,20230925,000000,2.03,2.07,1.95,2.02,809302,0
+AIOT.US,D,20230926,000000,2.02,2.06,2,2,8502,0
+AIOT.US,D,20230927,000000,2.0001,2.05,2,2.01,10476,0
+AIOT.US,D,20230928,000000,2.02,2.08,1.99,2.03,12714,0
+AIOT.US,D,20230929,000000,2.06,2.09,2,2.07,65581,0
+AIOT.US,D,20231002,000000,2.06,2.06,1.9163,1.99,15529,0
+AIOT.US,D,20231003,000000,1.92,1.93,1.86,1.93,7054,0
+AIOT.US,D,20231004,000000,1.92,2,1.92,1.95,18210,0
+AIOT.US,D,20231005,000000,1.95,2.01,1.87,1.87,16920,0
+AIOT.US,D,20231006,000000,1.89,2.01,1.89,1.98,8293,0
+AIOT.US,D,20231009,000000,1.82,1.97,1.81,1.97,60480,0
+AIOT.US,D,20231010,000000,2.4,3.25,2.26,2.53,10434983,0
+AIOT.US,D,20231011,000000,2.42,2.54,2.27,2.29,712495,0
+AIOT.US,D,20231012,000000,2.22,2.23,2.12,2.16,357074,0
+AIOT.US,D,20231013,000000,2.02,2.11,1.97,2.05,273989,0
+AIOT.US,D,20231016,000000,2.05,2.17,2.02,2.14,211363,0
+AIOT.US,D,20231017,000000,2.13,2.195,2.08,2.13,187091,0
+AIOT.US,D,20231018,000000,2.1,2.1299,1.99,2.04,162974,0
+AIOT.US,D,20231019,000000,2.01,2.1,1.96,2.03,473007,0
+AIOT.US,D,20231020,000000,1.99,2.05,1.95,2.05,353665,0
+AIOT.US,D,20231023,000000,1.99,2.07,1.98,2.01,141023,0
+AIOT.US,D,20231024,000000,1.98,1.99,1.86,1.91,211724,0
+AIOT.US,D,20231025,000000,1.89,1.93,1.86,1.87,75911,0
+AIOT.US,D,20231026,000000,1.87,1.885,1.84,1.87,72134,0
+AIOT.US,D,20231027,000000,1.852,1.87,1.81,1.84,113978,0
+AIOT.US,D,20231030,000000,1.85,1.9,1.77,1.8,105975,0
+AIOT.US,D,20231031,000000,1.8,1.86,1.76,1.85,107033,0
+AIOT.US,D,20231101,000000,1.81,1.84,1.74,1.76,102904,0
+AIOT.US,D,20231102,000000,1.73,1.8,1.64,1.74,253561,0
+AIOT.US,D,20231103,000000,1.78,1.93,1.78,1.8,197653,0
+AIOT.US,D,20231106,000000,1.85,1.95,1.85,1.88,220203,0
+AIOT.US,D,20231107,000000,1.89,1.9396,1.86,1.9,328365,0
+AIOT.US,D,20231108,000000,1.92,2.01,1.86,1.99,212317,0
+AIOT.US,D,20231109,000000,1.96,2.13,1.91,2.08,326020,0
+AIOT.US,D,20231110,000000,2.08,2.15,2,2.07,285578,0
+AIOT.US,D,20231113,000000,2.08,2.13,2.03,2.09,116642,0
+AIOT.US,D,20231114,000000,2.07,2.29,2.05,2.26,185232,0
+AIOT.US,D,20231115,000000,2.28,2.33,2.25,2.29,216569,0
+AIOT.US,D,20231116,000000,2.28,2.32,2.23,2.3,160289,0
+AIOT.US,D,20231117,000000,2.32,2.45,2.29,2.35,367092,0
+AIOT.US,D,20231120,000000,2.34,2.4,2.22,2.29,238641,0
+AIOT.US,D,20231121,000000,2.29,2.31,2.26,2.29,105851,0
+AIOT.US,D,20231122,000000,2.3,2.41,2.29,2.33,147284,0
+AIOT.US,D,20231124,000000,2.31,2.38,2.31,2.355,62626,0
+AIOT.US,D,20231127,000000,2.38,2.38,2.23,2.25,205927,0
+AIOT.US,D,20231128,000000,2.26,2.3,2.22,2.27,111007,0
+AIOT.US,D,20231129,000000,2.3,2.35,2.29,2.33,85062,0
+AIOT.US,D,20231130,000000,2.3,2.35,2.26,2.32,157724,0
+AIOT.US,D,20231201,000000,2.31,2.37,2.28,2.34,92913,0
+AIOT.US,D,20231204,000000,2.36,2.37,2.32,2.33,54653,0
+AIOT.US,D,20231205,000000,2.34,2.34,2.2398,2.28,177587,0
+AIOT.US,D,20231206,000000,2.31,2.3499,2.26,2.31,129950,0
+AIOT.US,D,20231207,000000,2.31,2.31,2.22,2.24,168694,0
+AIOT.US,D,20231208,000000,2.24,2.33,2.2214,2.31,88141,0
+AIOT.US,D,20231211,000000,2.33,2.33,2.25,2.28,115619,0
+AIOT.US,D,20231212,000000,2.29,2.29,2.2213,2.25,119939,0
+AIOT.US,D,20231213,000000,2.25,2.2847,2.2221,2.25,90159,0
+AIOT.US,D,20231214,000000,2.28,2.53,2.28,2.53,344870,0
+AIOT.US,D,20231215,000000,2.54,2.63,2.45,2.63,98987,0
+AIOT.US,D,20231218,000000,2.66,2.66,2.53,2.54,93713,0
+AIOT.US,D,20231219,000000,2.55,2.58,2.48,2.48,167203,0
+AIOT.US,D,20231220,000000,2.48,2.6,2.44,2.56,191395,0
+AIOT.US,D,20231221,000000,2.59,2.63,2.52,2.61,103152,0
+AIOT.US,D,20231222,000000,2.6,2.82,2.5515,2.8,178965,0
+AIOT.US,D,20231226,000000,2.79,3.1,2.79,3.03,251569,0
+AIOT.US,D,20231227,000000,3.07,3.24,2.98,3.05,181132,0
+AIOT.US,D,20231228,000000,3.05,3.21,3,3.2,168936,0
+AIOT.US,D,20231229,000000,3.24,3.43,3.175,3.42,268790,0
+AIOT.US,D,20240102,000000,3.43,3.43,3.16,3.28,189460,0
+AIOT.US,D,20240103,000000,3.19,3.21,3.07,3.19,105439,0
+AIOT.US,D,20240104,000000,3.15,3.21,3.13,3.135,103726,0
+AIOT.US,D,20240105,000000,3.15,3.23,3.07,3.07,123077,0
+AIOT.US,D,20240108,000000,3.08,3.22,3,3.19,186898,0
+AIOT.US,D,20240109,000000,3.16,3.18,3.0932,3.15,75186,0
+AIOT.US,D,20240110,000000,3.14,3.29,3.1,3.26,109809,0
+AIOT.US,D,20240111,000000,3.29,3.29,3.03,3.22,69319,0
+AIOT.US,D,20240112,000000,3.22,3.28,3.18,3.27,55430,0
+AIOT.US,D,20240116,000000,3.15,3.32,3.15,3.24,71185,0
+AIOT.US,D,20240117,000000,3.22,3.35,3.12,3.33,84609,0
+AIOT.US,D,20240118,000000,3.35,3.39,3.28,3.33,85350,0
+AIOT.US,D,20240119,000000,3.37,3.38,3.3,3.36,179383,0
+AIOT.US,D,20240122,000000,3.35,3.42,3.27,3.27,233291,0
+AIOT.US,D,20240123,000000,3.29,3.33,3.22,3.275,116313,0
+AIOT.US,D,20240124,000000,3.31,3.33,3.15,3.22,119298,0
+AIOT.US,D,20240125,000000,3.2,3.2,3,3.06,201436,0
+AIOT.US,D,20240126,000000,3.07,3.13,2.91,3.01,154232,0
+AIOT.US,D,20240129,000000,2.98,3,2.86,2.97,172972,0
+AIOT.US,D,20240130,000000,3.01,3.03,2.89,2.91,176281,0
+AIOT.US,D,20240131,000000,2.96,3.26,2.91,3.2,499486,0
+AIOT.US,D,20240201,000000,3.22,3.22,3.09,3.15,226044,0
+AIOT.US,D,20240202,000000,3.12,3.19,2.99,3.17,137028,0
+AIOT.US,D,20240205,000000,3.15,3.17,3.08,3.16,251593,0
+AIOT.US,D,20240206,000000,3.12,3.21,3.09,3.18,94109,0
+AIOT.US,D,20240207,000000,3.2,3.23,3.17,3.23,131822,0
+AIOT.US,D,20240208,000000,3.25,3.27,3.19,3.245,253228,0
+AIOT.US,D,20240209,000000,3.24,3.26,3.1801,3.24,61579,0
+AIOT.US,D,20240212,000000,3.24,3.26,3.2,3.21,60769,0
+AIOT.US,D,20240213,000000,3.14,3.22,3.11,3.12,76320,0
+AIOT.US,D,20240214,000000,3.17,3.22,3.04,3.11,50864,0
+AIOT.US,D,20240215,000000,3.12,3.14,3.07,3.1,29075,0
+AIOT.US,D,20240216,000000,3.11,3.11,3.01,3.06,81924,0
+AIOT.US,D,20240220,000000,3.03,3.06,2.915,2.99,158328,0
+AIOT.US,D,20240221,000000,2.97,2.99,2.85,2.93,95243,0
+AIOT.US,D,20240222,000000,2.97,2.98,2.915,2.98,115747,0
+AIOT.US,D,20240223,000000,2.86,3.03,2.86,2.99,151190,0
+AIOT.US,D,20240226,000000,2.97,3.1,2.9318,3.05,57370,0
+AIOT.US,D,20240227,000000,3.09,3.2,3.09,3.13,66898,0
+AIOT.US,D,20240228,000000,3.15,3.186,3.11,3.15,97598,0
+AIOT.US,D,20240229,000000,3.19,3.21,3.1,3.17,283028,0
+AIOT.US,D,20240301,000000,3.21,3.24,3.12,3.18,136557,0
+AIOT.US,D,20240304,000000,3.16,3.1999,3.11,3.17,138916,0
+AIOT.US,D,20240305,000000,3.16,3.16,3.11,3.14,97477,0
+AIOT.US,D,20240306,000000,3.15,3.15,3.07,3.12,154086,0
+AIOT.US,D,20240307,000000,3.12,3.13,3.05,3.13,81817,0
+AIOT.US,D,20240308,000000,3.12,3.12,2.93,2.99,236199,0
+AIOT.US,D,20240311,000000,3,3.06,2.89,2.9,387219,0
+AIOT.US,D,20240312,000000,2.9,3.2,2.88,3.16,864752,0
+AIOT.US,D,20240313,000000,3.23,3.6,3.176,3.56,1492216,0
+AIOT.US,D,20240314,000000,3.58,4.19,3.58,3.77,2324839,0
+AIOT.US,D,20240315,000000,3.83,3.88,3.58,3.63,908408,0
+AIOT.US,D,20240318,000000,3.71,3.98,3.65,3.92,1129556,0
+AIOT.US,D,20240319,000000,3.97,4.14,3.81,4.08,998902,0
+AIOT.US,D,20240320,000000,4.14,4.625,4.1,4.61,2031665,0
+AIOT.US,D,20240321,000000,4.56,4.72,4.43,4.67,1351679,0
+AIOT.US,D,20240322,000000,4.65,4.72,4.5,4.53,1780421,0
+AIOT.US,D,20240325,000000,4.54,4.68,4.42,4.63,5546284,0
+AIOT.US,D,20240326,000000,4.62,4.81,4.56,4.79,840299,0
+AIOT.US,D,20240327,000000,4.79,5.05,4.73,4.94,988115,0
+AIOT.US,D,20240328,000000,5,5.49,4.9,5.34,1739382,0
+AIOT.US,D,20240401,000000,5.58,5.6378,4.82,4.92,2136394,0
+AIOT.US,D,20240402,000000,5.01,5.67,4.92,5.12,2121478,0
+AIOT.US,D,20240403,000000,5.18,5.32,4.58,4.75,1176691,0
+AIOT.US,D,20240404,000000,4.75,5.04,4.51,4.57,856961,0
+AIOT.US,D,20240405,000000,4.57,4.85,4.54,4.74,720947,0
+AIOT.US,D,20240408,000000,4.64,4.75,4.39,4.43,703758,0
+AIOT.US,D,20240409,000000,4.45,4.66,4.33,4.47,729248,0
+AIOT.US,D,20240410,000000,4.42,4.465,4.15,4.16,748458,0
+AIOT.US,D,20240411,000000,4.22,4.39,4.035,4.25,1055928,0
+AIOT.US,D,20240412,000000,4.25,4.287,4.01,4.19,676418,0
+AIOT.US,D,20240415,000000,4.18,4.24,4.085,4.23,811908,0
+AIOT.US,D,20240416,000000,4.18,4.275,3.98,4.06,453686,0
+AIOT.US,D,20240417,000000,4.08,4.17,4.005,4.05,306722,0
+AIOT.US,D,20240418,000000,4.02,4.12,3.86,4.06,801170,0
+AIOT.US,D,20240419,000000,4.02,4.02,3.845,4,605583,0
+AIOT.US,D,20240422,000000,3.96,4.09,3.91,4.06,470853,0
+AIOT.US,D,20240423,000000,4.05,4.33,3.955,4.19,727869,0
+AIOT.US,D,20240424,000000,4.19,4.36,4.175,4.22,642291,0
+AIOT.US,D,20240425,000000,4.2,4.37,4.02,4.33,669608,0
+AIOT.US,D,20240426,000000,4.37,4.53,4.29,4.53,965099,0
+AIOT.US,D,20240429,000000,4.53,4.74,4.51,4.66,792228,0
+AIOT.US,D,20240430,000000,4.66,4.815,4.6,4.79,802610,0
+AIOT.US,D,20240501,000000,4.7,5.15,4.7,4.89,937679,0
+AIOT.US,D,20240502,000000,4.91,5.07,4.71,5.01,676761,0
+AIOT.US,D,20240503,000000,5.1,5.1,4.81,4.99,904984,0
+AIOT.US,D,20240506,000000,5.02,5.28,4.9517,5.21,1787561,0
+AIOT.US,D,20240507,000000,5.2,5.425,5.08,5.12,2363505,0
+AIOT.US,D,20240508,000000,5.18,5.19,4.93,4.96,674248,0
+AIOT.US,D,20240509,000000,4.99,5.15,4.96,5.04,571564,0
+AIOT.US,D,20240510,000000,5.04,5.24,5,5.2,666091,0
+AIOT.US,D,20240513,000000,5.21,5.52,5.19,5.48,919394,0
+AIOT.US,D,20240514,000000,5.51,5.53,5.29,5.45,757682,0
+AIOT.US,D,20240515,000000,5.38,5.56,5.38,5.5,1333584,0
+AIOT.US,D,20240516,000000,5.52,5.53,5.35,5.45,584505,0
+AIOT.US,D,20240517,000000,5.38,5.51,5.355,5.46,546701,0
+AIOT.US,D,20240520,000000,5.46,5.525,5.36,5.45,543070,0
+AIOT.US,D,20240521,000000,5.45,5.58,5.37,5.5,731964,0
+AIOT.US,D,20240522,000000,5.47,5.58,5.16,5.24,673251,0
+AIOT.US,D,20240523,000000,5.25,5.41,5.095,5.23,674322,0
+AIOT.US,D,20240524,000000,5.23,5.44,5.21,5.32,605264,0
+AIOT.US,D,20240528,000000,5.42,5.48,5.27,5.41,571076,0
+AIOT.US,D,20240529,000000,5.37,5.43,5.29,5.4,575148,0
+AIOT.US,D,20240530,000000,5.43,5.49,5.34,5.43,492205,0
+AIOT.US,D,20240531,000000,5.46,5.4889,5.185,5.31,612941,0
+AIOT.US,D,20240603,000000,5.37,5.38,5.19,5.235,433461,0
+AIOT.US,D,20240604,000000,5.19,5.22,4.76,4.77,734452,0
+AIOT.US,D,20240605,000000,4.81,4.97,4.775,4.9,613663,0
+AIOT.US,D,20240606,000000,4.88,4.97,4.67,4.73,578729,0
+AIOT.US,D,20240607,000000,4.67,4.75,4.5,4.59,648860,0
+AIOT.US,D,20240610,000000,4.6,4.76,4.545,4.56,436195,0
+AIOT.US,D,20240611,000000,4.53,4.585,4.43,4.5,430656,0
+AIOT.US,D,20240612,000000,4.55,4.69,4.55,4.64,316448,0
+AIOT.US,D,20240613,000000,4.66,4.68,4.5,4.56,489456,0
+AIOT.US,D,20240614,000000,4.55,4.615,4.44,4.53,415893,0
+AIOT.US,D,20240617,000000,4.51,4.58,4.44,4.45,603483,0
+AIOT.US,D,20240618,000000,4.46,4.5,4.27,4.31,1029055,0
+AIOT.US,D,20240620,000000,4.25,4.39,4.12,4.17,1031425,0
+AIOT.US,D,20240621,000000,4.22,4.34,4.1399,4.28,1500023,0
+AIOT.US,D,20240624,000000,4.25,4.29,4.14,4.24,1266996,0
+AIOT.US,D,20240625,000000,4.21,4.27,4.11,4.19,1657053,0
+AIOT.US,D,20240626,000000,4.11,4.41,4.11,4.41,938317,0
+AIOT.US,D,20240627,000000,4.43,4.84,4.41,4.56,1340869,0
+AIOT.US,D,20240628,000000,4.6,4.71,4.3797,4.57,13698637,0
+AIOT.US,D,20240701,000000,4.61,4.9,4.46,4.85,548000,0
+AIOT.US,D,20240702,000000,4.75,4.785,4.53,4.54,698249,0
+AIOT.US,D,20240703,000000,4.48,4.61,4.45,4.58,318283,0
+AIOT.US,D,20240705,000000,4.53,4.54,4.24,4.25,758235,0
+AIOT.US,D,20240708,000000,4.31,4.38,4.06,4.26,906182,0
+AIOT.US,D,20240709,000000,4.25,4.25,4.0051,4.11,861861,0
+AIOT.US,D,20240710,000000,4.15,4.38,4.14,4.37,508544,0
+AIOT.US,D,20240711,000000,4.35,4.7,4.35,4.66,683364,0
+AIOT.US,D,20240712,000000,4.74,4.85,4.675,4.69,581558,0
+AIOT.US,D,20240715,000000,4.74,5.03,4.69,4.9,638066,0
+AIOT.US,D,20240716,000000,4.9,5.245,4.8892,5.2,1141677,0
+AIOT.US,D,20240717,000000,5.03,5.11,4.8201,5.08,1208194,0
+AIOT.US,D,20240718,000000,5.22,5.2299,4.89,5,749358,0
+AIOT.US,D,20240719,000000,5.11,5.18,4.88,4.96,659696,0
+AIOT.US,D,20240722,000000,4.87,5.1,4.8,5.1,452951,0
+AIOT.US,D,20240723,000000,5.1,5.1,4.85,4.88,740704,0
+AIOT.US,D,20240724,000000,4.83,4.93,4.7,4.76,534347,0
+AIOT.US,D,20240725,000000,4.82,4.9,4.65,4.79,487215,0
+AIOT.US,D,20240726,000000,4.9,4.9,4.62,4.77,525121,0
+AIOT.US,D,20240729,000000,4.74,4.75,4.495,4.5,817913,0
+AIOT.US,D,20240730,000000,4.54,4.6,4.41,4.55,572479,0
+AIOT.US,D,20240731,000000,4.56,4.65,4.48,4.53,693007,0
+AIOT.US,D,20240801,000000,4.44,4.53,4.3,4.43,1100210,0
+AIOT.US,D,20240802,000000,4.25,4.44,4.172,4.32,1018619,0
+AIOT.US,D,20240805,000000,4.04,4.36,3.99,4.24,1139280,0
+AIOT.US,D,20240806,000000,4.52,5.005,4.39,4.91,1522540,0
+AIOT.US,D,20240807,000000,4.99,5.01,4.62,4.66,1127393,0
+AIOT.US,D,20240808,000000,4.79,4.9,4.58,4.73,891414,0
+AIOT.US,D,20240809,000000,4.77,4.9,4.47,4.645,981509,0
+AIOT.US,D,20240812,000000,4.57,4.72,4.51,4.56,650059,0
+AIOT.US,D,20240813,000000,4.7,4.8,4.55,4.79,774105,0
+AIOT.US,D,20240814,000000,4.76,4.94,4.67,4.78,846102,0
+AIOT.US,D,20240815,000000,4.84,4.87,4.74,4.84,858996,0
+AIOT.US,D,20240816,000000,4.84,4.9,4.7876,4.82,522670,0
+AIOT.US,D,20240819,000000,4.83,4.98,4.79,4.91,754348,0
+AIOT.US,D,20240820,000000,4.86,4.91,4.8,4.89,696122,0
+AIOT.US,D,20240821,000000,4.92,4.97,4.88,4.89,654643,0
+AIOT.US,D,20240822,000000,5.03,5.22,4.38,4.87,1831263,0
+AIOT.US,D,20240823,000000,4.83,4.94,4.76,4.89,976124,0
+AIOT.US,D,20240826,000000,4.94,4.9759,4.78,4.86,1028737,0
+AIOT.US,D,20240827,000000,4.81,4.92,4.77,4.92,464409,0
+AIOT.US,D,20240828,000000,4.91,4.99,4.83,4.89,412491,0
+AIOT.US,D,20240829,000000,4.91,4.9691,4.8428,4.88,591256,0
+AIOT.US,D,20240830,000000,4.93,5.03,4.85,4.99,857216,0
+AIOT.US,D,20240903,000000,4.98,4.98,4.71,4.75,881394,0
+AIOT.US,D,20240904,000000,4.71,4.75,4.595,4.63,738638,0
+AIOT.US,D,20240905,000000,4.65,4.7,4.54,4.62,695703,0
+AIOT.US,D,20240906,000000,4.62,4.73,4.48,4.53,827950,0
+AIOT.US,D,20240909,000000,4.63,4.695,4.48,4.6,676535,0
+AIOT.US,D,20240910,000000,4.61,4.61,4.34,4.51,981965,0
+AIOT.US,D,20240911,000000,4.52,4.558,4.37,4.5,801880,0
+AIOT.US,D,20240912,000000,4.54,4.63,4.45,4.63,569103,0
+AIOT.US,D,20240913,000000,4.65,4.91,4.65,4.91,346064,0
+AIOT.US,D,20240916,000000,4.91,4.93,4.77,4.82,228739,0
+AIOT.US,D,20240917,000000,4.84,4.8799,4.595,4.66,849551,0
+AIOT.US,D,20240918,000000,5.02,5.53,4.78,5,4777361,0
+AIOT.US,D,20240919,000000,5.2,5.225,4.93,5.12,1084697,0
+AIOT.US,D,20240920,000000,5.18,5.1952,4.95,4.96,1651007,0
+AIOT.US,D,20240923,000000,5,5.11,4.66,4.77,1134799,0
+AIOT.US,D,20240924,000000,4.81,4.925,4.72,4.91,593335,0
+AIOT.US,D,20240925,000000,4.9,4.955,4.81,4.9,652622,0
+AIOT.US,D,20240926,000000,4.93,4.99,4.86,4.91,567022,0
+AIOT.US,D,20240927,000000,4.94,5.23,4.86,5.19,1102768,0
+AIOT.US,D,20240930,000000,5.27,5.28,4.87,5,1033907,0
+AIOT.US,D,20241001,000000,4.99,5.015,4.84,4.98,466205,0
+AIOT.US,D,20241002,000000,5.09,5.09,4.604,4.68,1682447,0
+AIOT.US,D,20241003,000000,4.67,5.005,4.63,4.98,879213,0
+AIOT.US,D,20241004,000000,5.05,5.09,4.93,5.01,575372,0
+AIOT.US,D,20241007,000000,5.04,5.3,4.94,5,799821,0
+AIOT.US,D,20241008,000000,5.01,5.17,4.95,5.02,852327,0
+AIOT.US,D,20241009,000000,5.04,5.81,4.98,5.64,2412169,0
+AIOT.US,D,20241010,000000,5.61,5.62,5.07,5.27,1974978,0
+AIOT.US,D,20241011,000000,5.34,5.54,5.24,5.38,892035,0
+AIOT.US,D,20241014,000000,5.405,5.48,5.2,5.23,701259,0
+AIOT.US,D,20241015,000000,5.25,5.315,5.09,5.26,519552,0
+AIOT.US,D,20241016,000000,5.32,5.64,5.32,5.47,842213,0
+AIOT.US,D,20241017,000000,5.48,5.506,5.25,5.44,529919,0
+AIOT.US,D,20241018,000000,5.44,5.55,5.31,5.52,873687,0
+AIOT.US,D,20241021,000000,5.65,5.71,5.475,5.54,906627,0
+AIOT.US,D,20241022,000000,5.54,5.605,5.37,5.44,852722,0
+AIOT.US,D,20241023,000000,5.42,5.54,5.16,5.23,920523,0
+AIOT.US,D,20241024,000000,5.33,5.33,5.12,5.16,692197,0
+AIOT.US,D,20241025,000000,5.19,5.24,5.03,5.1,1006728,0
+AIOT.US,D,20241028,000000,5.16,5.29,5.13,5.21,671489,0
+AIOT.US,D,20241029,000000,5.14,5.31,5.1,5.16,910358,0
+AIOT.US,D,20241030,000000,5.11,5.29,5.035,5.29,1060086,0
+AIOT.US,D,20241031,000000,5.34,5.34,4.99,5.03,1008544,0
+AIOT.US,D,20241101,000000,5.03,5.09,4.75,4.77,842288,0
+AIOT.US,D,20241104,000000,4.8,5,4.765,4.92,782699,0
+AIOT.US,D,20241105,000000,4.94,5.11,4.94,5.06,682792,0
+AIOT.US,D,20241106,000000,5.3,5.35,5.1,5.32,1212223,0
+AIOT.US,D,20241107,000000,5.33,5.395,5.2,5.35,869625,0
+AIOT.US,D,20241108,000000,5.37,5.585,5.2876,5.4,754136,0
+AIOT.US,D,20241111,000000,5.55,5.575,5.37,5.49,1402625,0
+AIOT.US,D,20241112,000000,4.89,5.25,4.8,5.21,2071620,0
+AIOT.US,D,20241113,000000,5.3,6.68,5.23021,6.25,4265918,0
+AIOT.US,D,20241114,000000,6.2,6.47,5.873,6.04,2265847,0
+AIOT.US,D,20241115,000000,6.01,6.075,5.71,5.95,1778093,0
+AIOT.US,D,20241118,000000,5.95,6.355,5.88,6.3,1967591,0
+AIOT.US,D,20241119,000000,6.22,6.57,6.12,6.5,2842628,0
+AIOT.US,D,20241120,000000,6.53,6.56,5.85,6.48,2262250,0
+AIOT.US,D,20241121,000000,6.52,6.8,6.36,6.64,2226050,0
+AIOT.US,D,20241122,000000,6.8,7.23,6.75,7.11,3301991,0
+AIOT.US,D,20241125,000000,7.16,7.38,6.93,7.36,2003174,0
+AIOT.US,D,20241126,000000,7.26,7.34,7.03,7.15,1807242,0
+AIOT.US,D,20241127,000000,7.14,7.25,7.04,7.17,1115874,0
+AIOT.US,D,20241129,000000,7.13,7.27,7.025,7.04,577061,0
+AIOT.US,D,20241202,000000,7.1,7.15,6.81,6.945,1441131,0
+AIOT.US,D,20241203,000000,6.91,7.06,6.71,7.04,1097637,0
+AIOT.US,D,20241204,000000,7.03,7.21,7,7.14,1060247,0
+AIOT.US,D,20241205,000000,7.08,7.25,6.565,6.6,1402039,0
+AIOT.US,D,20241206,000000,6.69,6.98,6.63,6.9,1914297,0
+AIOT.US,D,20241209,000000,7,7.28,6.94,7.02,1667496,0
+AIOT.US,D,20241210,000000,7.02,7.02,6.62,6.74,1425969,0
+AIOT.US,D,20241211,000000,6.87,6.99,6.75,6.86,1308112,0
+AIOT.US,D,20241212,000000,6.84,6.88,6.64,6.79,804958,0
+AIOT.US,D,20241213,000000,6.76,6.86,6.55,6.61,1182108,0
+AIOT.US,D,20241216,000000,6.55,6.995,6.55,6.95,1679296,0
+AIOT.US,D,20241217,000000,6.904,7.21,6.8837,6.94,1842680,0
+AIOT.US,D,20241218,000000,7,7.15,6.23,6.355,1799497,0
+AIOT.US,D,20241219,000000,6.52,6.6,6.195,6.38,2934588,0
+AIOT.US,D,20241220,000000,6.27,6.63,6.1,6.53,4891166,0
+AIOT.US,D,20241223,000000,6.52,6.73,6.37,6.59,1639409,0
+AIOT.US,D,20241224,000000,6.71,6.855,6.55,6.83,754639,0
+AIOT.US,D,20241226,000000,6.78,7.135,6.72,7.1,1365598,0
+AIOT.US,D,20241227,000000,7.18,7.2,6.75,6.8,7141571,0
+AIOT.US,D,20241230,000000,6.68,6.79,6.49,6.66,3463984,0
+AIOT.US,D,20241231,000000,6.75,6.92,6.63,6.66,1899077,0
+AIOT.US,D,20250102,000000,6.58,6.69,6.14,6.3,2845645,0
+AIOT.US,D,20250103,000000,6.27,6.72,6.2,6.65,1624797,0
+AIOT.US,D,20250106,000000,6.73,6.732,6.26,6.27,2271204,0
+AIOT.US,D,20250107,000000,6.26,6.3258,5.95,6.19,2346154,0
+AIOT.US,D,20250108,000000,6.04,6.1,5.71,5.96,3016707,0
+AIOT.US,D,20250110,000000,5.85,5.89,5.64,5.67,2822643,0
+AIOT.US,D,20250113,000000,5.63,5.8,5.49,5.63,2532966,0
+AIOT.US,D,20250114,000000,5.66,5.77,5.25,5.56,2409056,0
+AIOT.US,D,20250115,000000,5.86,6.33,5.775,6.25,2788024,0
+AIOT.US,D,20250116,000000,6.16,6.39,6.1,6.1,1071454,0
+AIOT.US,D,20250117,000000,6.15,6.37,6.015,6.04,874878,0
+AIOT.US,D,20250121,000000,6.12,6.35,6.12,6.3,1556872,0
+AIOT.US,D,20250122,000000,6.32,6.4,6.185,6.19,966282,0
+AIOT.US,D,20250123,000000,6.12,6.4,6.06,6.39,1595899,0
+AIOT.US,D,20250124,000000,6.45,6.51,6.26,6.35,1079616,0
+AIOT.US,D,20250127,000000,6.29,6.33,6.1,6.25,1726299,0
+AIOT.US,D,20250128,000000,6.26,6.395,6.11,6.13,1241941,0
+AIOT.US,D,20250129,000000,6.1,6.18,6.01,6.05,617941,0
+AIOT.US,D,20250130,000000,6.09,6.29,6.06,6.11,842719,0
+AIOT.US,D,20250131,000000,6.08,6.13,5.82,5.91,1429154,0
+AIOT.US,D,20250203,000000,5.75,6,5.73,5.95,1732795,0
+AIOT.US,D,20250204,000000,5.94,6.12,5.845,6.01,1782241,0
+AIOT.US,D,20250205,000000,6.06,6.28,5.97,5.99,1936253,0
+AIOT.US,D,20250206,000000,6.07,6.155,5.93,6.1,1678636,0
+AIOT.US,D,20250207,000000,6.17,6.21,5.83,5.95,2307296,0
+AIOT.US,D,20250210,000000,6.31,8.255,6.28,7.8,9564755,0
+AIOT.US,D,20250211,000000,7.96,8.71,7.83,8.51,6911471,0
+AIOT.US,D,20250212,000000,8.13,8.49,7.835,7.88,3708109,0
+AIOT.US,D,20250213,000000,7.96,8.15,7.73,8.07,3273188,0
+AIOT.US,D,20250214,000000,8.16,8.26,7.93,8.1,1633249,0
+AIOT.US,D,20250218,000000,8.1,8.255,7.9,8.2,1900639,0
+AIOT.US,D,20250219,000000,8.155,8.22,7.86,8.05,1057821,0
+AIOT.US,D,20250220,000000,8,8.04,7.52,7.69,2341937,0
+AIOT.US,D,20250221,000000,7.79,7.84,7.305,7.43,2073115,0
+AIOT.US,D,20250224,000000,7.5,7.61,7.09,7.315,2074683,0
+AIOT.US,D,20250225,000000,7.36,7.4,6.97,7.13,2105387,0
+AIOT.US,D,20250226,000000,7.13,7.38,7.13,7.38,1770136,0
+AIOT.US,D,20250227,000000,7.52,7.59,6.895,6.92,1403660,0
+AIOT.US,D,20250228,000000,6.87,7.12,6.78,7.05,4168703,0
+AIOT.US,D,20250303,000000,7.08,7.14,6.29,6.39,2141489,0
+AIOT.US,D,20250304,000000,6.15,6.375,5.9309,6.31,3148406,0
+AIOT.US,D,20250305,000000,6.33,6.555,6.2,6.54,1448950,0
+AIOT.US,D,20250306,000000,6.32,6.35,5.9,6,1908249,0
+AIOT.US,D,20250307,000000,6,6.18,5.565,5.93,2561506,0
+AIOT.US,D,20250310,000000,5.76,5.85,5.47,5.605,2089820,0
+AIOT.US,D,20250311,000000,5.6,5.965,5.5102,5.85,1698664,0
+AIOT.US,D,20250312,000000,6,6.23,5.83,5.88,2058790,0
+AIOT.US,D,20250313,000000,5.85,5.89,5.39,5.66,1759820,0
+AIOT.US,D,20250314,000000,5.82,6.01,5.8,5.91,1062723,0
+AIOT.US,D,20250317,000000,5.88,6.05,5.87,5.97,898623,0
+AIOT.US,D,20250318,000000,5.82,5.9299,5.71,5.71,1040452,0
+AIOT.US,D,20250319,000000,5.71,6.1,5.71,6.03,837017,0
+AIOT.US,D,20250320,000000,5.97,6.19,5.81,5.82,941244,0
+AIOT.US,D,20250321,000000,5.75,5.94,5.67,5.85,2141553,0
+AIOT.US,D,20250324,000000,6.03,6.22,5.94,6.2,909045,0
+AIOT.US,D,20250325,000000,6.19,6.23,5.95,6.2,2454446,0
+AIOT.US,D,20250326,000000,6.24,6.38,5.87,6.01,1300300,0
+AIOT.US,D,20250327,000000,5.96,5.96,5.77,5.93,1227650,0
+AIOT.US,D,20250328,000000,5.88,5.91,5.52,5.59,1717456,0
+AIOT.US,D,20250331,000000,5.42,5.58,5.25,5.49,1801455,0
+AIOT.US,D,20250401,000000,5.47,5.57,5.33,5.49,1043314,0
+AIOT.US,D,20250402,000000,5.3,5.68,5.3,5.64,843158,0
+AIOT.US,D,20250403,000000,5.19,5.19,4.76,4.8,3495872,0
+AIOT.US,D,20250404,000000,4.51,4.53,3.7,4.27,7720572,0
+AIOT.US,D,20250407,000000,4,4.78,4,4.5,2995425,0
+AIOT.US,D,20250408,000000,4.82,4.9,4.25,4.38,2515913,0
+AIOT.US,D,20250409,000000,4.21,5.3,4.12,5.09,3426123,0
+AIOT.US,D,20250410,000000,4.79,4.95,4.57,4.66,1714367,0
+AIOT.US,D,20250411,000000,4.75,4.87,4.47,4.84,1475867,0
+AIOT.US,D,20250414,000000,5,5.0624,4.64,4.78,1292253,0
+AIOT.US,D,20250415,000000,4.79,4.865,4.66,4.78,1511142,0
+AIOT.US,D,20250416,000000,4.65,4.8,4.602,4.75,1087986,0
+AIOT.US,D,20250417,000000,4.76,4.825,4.655,4.77,1077840,0
+AIOT.US,D,20250421,000000,4.65,4.665,4.42,4.5,1013340,0
+AIOT.US,D,20250422,000000,4.61,4.705,4.44,4.58,861727,0
+AIOT.US,D,20250423,000000,4.89,5.0346,4.72,4.75,1784309,0
+AIOT.US,D,20250424,000000,4.81,5.175,4.7619,5.13,1129846,0
+AIOT.US,D,20250425,000000,5.04,5.13,4.985,5.12,785949,0
+AIOT.US,D,20250428,000000,5.14,5.25,5.025,5.14,665698,0
+AIOT.US,D,20250429,000000,5.12,5.19,5.06,5.11,612131,0
+AIOT.US,D,20250430,000000,4.93,5.085,4.86,5.04,790757,0
+AIOT.US,D,20250501,000000,5.1,5.195,4.98,5,855540,0
+AIOT.US,D,20250502,000000,5.14,5.3291,5.105,5.15,1479017,0
+AIOT.US,D,20250505,000000,5.05,5.17,5.03,5.08,738829,0
+AIOT.US,D,20250506,000000,4.94,5.035,4.91,5.02,1299611,0
+AIOT.US,D,20250507,000000,5.05,5.175,4.98,5.05,1275504,0
+AIOT.US,D,20250508,000000,5.16,5.37,5.06,5.21,1870062,0
+AIOT.US,D,20250509,000000,5.22,5.355,5.175,5.3,1585382,0
+AIOT.US,D,20250512,000000,5.5,5.79,5.475,5.77,2203647,0
+AIOT.US,D,20250513,000000,5.8,6.045,5.77,5.89,1421828,0
+AIOT.US,D,20250514,000000,5.85,6.065,5.83,5.99,1788497,0
+AIOT.US,D,20250515,000000,5.94,5.945,5.765,5.87,918844,0
+AIOT.US,D,20250516,000000,5.89,6.05,5.76,5.97,1333236,0
+AIOT.US,D,20250519,000000,5.74,5.98,5.71,5.94,1011229,0
+AIOT.US,D,20250520,000000,5.89,5.98,5.77,5.9,1161225,0
+AIOT.US,D,20250521,000000,5.81,5.95,5.59,5.63,1758054,0
+AIOT.US,D,20250522,000000,5.62,5.725,5.58,5.63,942998,0
+AIOT.US,D,20250523,000000,4.955,5.075,4.57,4.82,6875271,0
+AIOT.US,D,20250527,000000,4.95,5.02,4.81,4.86,2142922,0
+AIOT.US,D,20250528,000000,4.86,4.89,4.55,4.59,2078454,0
+AIOT.US,D,20250529,000000,4.65,4.735,4.575,4.7,2513432,0
+AIOT.US,D,20250530,000000,4.63,4.725,4.455,4.55,7661034,0
+AIOT.US,D,20250602,000000,4.57,4.61,4.36,4.49,1755564,0
+AIOT.US,D,20250603,000000,4.5,4.785,4.44,4.76,1752701,0
+AIOT.US,D,20250604,000000,4.77,4.89,4.595,4.62,1521035,0
+AIOT.US,D,20250605,000000,4.62,4.666,4.5,4.61,1724709,0
+AIOT.US,D,20250606,000000,4.74,4.875,4.685,4.7,1087059,0
+AIOT.US,D,20250609,000000,4.83,4.935,4.76,4.78,2346168,0
+AIOT.US,D,20250610,000000,4.83,4.97,4.73,4.88,1967106,0
+AIOT.US,D,20250611,000000,4.91,4.97,4.71,4.75,1267052,0
+AIOT.US,D,20250612,000000,4.69,4.7681,4.64,4.74,1007276,0
+AIOT.US,D,20250613,000000,4.61,4.655,4.41,4.45,2122879,0
+AIOT.US,D,20250616,000000,4.85,5.07,4.6,4.98,3873431,0
+AIOT.US,D,20250617,000000,4.8,4.965,4.65,4.66,2955629,0
+AIOT.US,D,20250618,000000,4.66,4.815,4.62,4.73,2168421,0
+AIOT.US,D,20250620,000000,4.81,4.8488,4.52,4.54,3256500,0
+AIOT.US,D,20250623,000000,4.49,4.55,4.38,4.48,1829683,0
+AIOT.US,D,20250624,000000,4.55,4.605,4.46,4.57,1890578,0
+AIOT.US,D,20250625,000000,4.59,4.59,4.35,4.37,2356477,0
+AIOT.US,D,20250626,000000,4.36,4.45,4.285,4.38,2983716,0
+AIOT.US,D,20250627,000000,4.38,4.5,4.345,4.46,6120913,0
+AIOT.US,D,20250630,000000,4.52,4.59,4.29,4.31,2525723,0
+AIOT.US,D,20250701,000000,4.28,4.475,4.215,4.33,1597327,0
+AIOT.US,D,20250702,000000,4.35,4.385,4.25,4.36,1455143,0
+AIOT.US,D,20250703,000000,4.38,4.425,4.33,4.34,894345,0
+AIOT.US,D,20250707,000000,4.3,4.34,4.125,4.13,2189616,0
+AIOT.US,D,20250708,000000,4.18,4.3,4.17,4.25,1938702,0
+AIOT.US,D,20250709,000000,4.27,4.335,4.2,4.29,1059113,0
+AIOT.US,D,20250710,000000,4.27,4.52,4.21,4.37,2216878,0
+AIOT.US,D,20250711,000000,4.29,4.34,4.185,4.24,1075237,0
+AIOT.US,D,20250714,000000,4.22,4.325,4.2,4.28,1445031,0
+AIOT.US,D,20250715,000000,4.35,4.36,4.105,4.21,2477527,0
+AIOT.US,D,20250716,000000,4.23,4.455,4.15,4.4,1566680,0
+AIOT.US,D,20250717,000000,4.39,4.56,4.385,4.53,1412477,0
+AIOT.US,D,20250718,000000,4.58,4.59,4.39,4.42,970988,0
+AIOT.US,D,20250721,000000,4.46,4.575,4.395,4.48,1045402,0
+AIOT.US,D,20250722,000000,4.47,4.605,4.365,4.57,1113186,0
+AIOT.US,D,20250723,000000,4.64,4.73,4.61,4.72,1145781,0
+AIOT.US,D,20250724,000000,4.7,4.715,4.63,4.63,743094,0
+AIOT.US,D,20250725,000000,4.64,4.649,4.5319,4.57,840143,0
+AIOT.US,D,20250728,000000,4.6,4.61,4.47,4.48,703245,0
+AIOT.US,D,20250729,000000,4.49,4.5,4.22,4.24,1134023,0
+AIOT.US,D,20250730,000000,4.26,4.345,4.2,4.23,1556524,0
+AIOT.US,D,20250731,000000,4.18,4.19,3.88,4.06,3215764,0
+AIOT.US,D,20250801,000000,3.94,3.975,3.8,3.8,1518847,0
+AIOT.US,D,20250804,000000,3.88,3.98,3.79,3.87,1086462,0
+AIOT.US,D,20250805,000000,3.87,3.95,3.7911,3.89,1289405,0
+AIOT.US,D,20250806,000000,3.88,4.12,3.8501,4.01,1593074,0
+AIOT.US,D,20250807,000000,4.08,4.115,3.855,3.97,1342942,0
+AIOT.US,D,20250808,000000,4.01,4.08,3.85,3.87,2033960,0
+AIOT.US,D,20250811,000000,4.37,4.8,4.135,4.39,4632481,0
+AIOT.US,D,20250812,000000,4.405,4.865,4.3901,4.65,2883511,0
+AIOT.US,D,20250813,000000,4.69,4.735,4.445,4.5,2531047,0
+AIOT.US,D,20250814,000000,4.385,4.545,4.33,4.44,1887936,0
+AIOT.US,D,20250815,000000,4.73,4.74,4.46,4.57,1771828,0
+AIOT.US,D,20250818,000000,4.57,4.745,4.56,4.58,1404013,0
+AIOT.US,D,20250819,000000,4.65,4.665,4.32,4.36,1571808,0
+AIOT.US,D,20250820,000000,4.31,4.37,4.165,4.26,1920120,0
+AIOT.US,D,20250821,000000,4.21,4.39,4.2,4.36,1261787,0
+AIOT.US,D,20250822,000000,4.42,4.75,4.4,4.72,1421439,0
+AIOT.US,D,20250825,000000,4.73,4.795,4.63,4.64,1630508,0
+AIOT.US,D,20250826,000000,4.67,4.78,4.63,4.68,1198666,0
+AIOT.US,D,20250827,000000,4.63,4.82,4.63,4.8,1977039,0
+AIOT.US,D,20250828,000000,4.8,4.9,4.62,4.66,1263530,0
+AIOT.US,D,20250829,000000,4.67,4.75,4.625,4.67,860658,0
+AIOT.US,D,20250902,000000,4.59,4.67,4.47,4.54,1351948,0
+AIOT.US,D,20250903,000000,4.51,4.565,4.38,4.53,1487890,0
+AIOT.US,D,20250904,000000,4.54,4.585,4.43,4.47,1002608,0
+AIOT.US,D,20250905,000000,4.7,5.159,4.7,5.02,3398605,0
+AIOT.US,D,20250908,000000,5.05,5.13,4.86,4.98,1848005,0
+AIOT.US,D,20250909,000000,4.94,5.025,4.795,4.95,1186107,0
+AIOT.US,D,20250910,000000,5,5.0986,4.87,5,1329340,0
+AIOT.US,D,20250911,000000,5.02,5.435,5.005,5.24,2241985,0
+AIOT.US,D,20250912,000000,5.2,5.36,5.16,5.25,2008326,0
+AIOT.US,D,20250915,000000,5.32,5.42,5.05,5.26,2135922,0
+AIOT.US,D,20250916,000000,5.325,5.4,5.19,5.26,1310554,0
+AIOT.US,D,20250917,000000,5.26,5.46,5.2,5.27,2066510,0
+AIOT.US,D,20250918,000000,5.36,5.48,5.34,5.45,1061974,0
+AIOT.US,D,20250919,000000,5.45,5.47,5.3,5.34,3077773,0
+AIOT.US,D,20250922,000000,5.34,5.42,5.2434,5.39,1023004,0
+AIOT.US,D,20250923,000000,5.43,5.7,5.38,5.57,1349975,0
+AIOT.US,D,20250924,000000,5.59,5.7024,5.31,5.33,1120178,0
+AIOT.US,D,20250925,000000,5.22,5.29,5.105,5.16,1158834,0
+AIOT.US,D,20250926,000000,5.17,5.25,5.11,5.19,634135,0
+AIOT.US,D,20250929,000000,5.22,5.26,5.09,5.26,828088,0
+AIOT.US,D,20250930,000000,5.25,5.36,5.03,5.24,2655748,0
+AIOT.US,D,20251001,000000,5.19,5.34,5.19,5.33,1075527,0
+AIOT.US,D,20251002,000000,5.39,5.545,5.25,5.25,1120161,0
+AIOT.US,D,20251003,000000,5.25,5.3,5.085,5.09,975291,0
+AIOT.US,D,20251006,000000,5.13,5.47,5.1001,5.42,1794128,0
+AIOT.US,D,20251007,000000,5.45,5.55,5.21,5.31,1591039,0
+AIOT.US,D,20251008,000000,5.33,5.33,5.115,5.2,1098888,0
+AIOT.US,D,20251009,000000,5.18,5.2,5.05,5.19,955828,0
+AIOT.US,D,20251010,000000,5.16,5.17,4.65,4.66,2648080,0
+AIOT.US,D,20251013,000000,4.71,5.16,4.71,5.14,1661512,0
+AIOT.US,D,20251014,000000,4.97,5.48,4.96,5.45,1570643,0
+AIOT.US,D,20251015,000000,5.6,5.6,5.39,5.45,1518437,0
+AIOT.US,D,20251016,000000,5.51,5.64,5.46,5.55,2063723,0
+AIOT.US,D,20251017,000000,5.53,5.655,5.47,5.52,2735337,0
+AIOT.US,D,20251020,000000,5.6,5.62,5.27,5.28,1414506,0
+AIOT.US,D,20251021,000000,5.28,5.4392,5.22,5.33,1012605,0
+AIOT.US,D,20251022,000000,5.32,5.33,5.015,5.14,1385637,0
+AIOT.US,D,20251023,000000,5.18,5.335,5.1601,5.29,671003,0
+AIOT.US,D,20251024,000000,5.42,5.46,5.37,5.39,728927,0
+AIOT.US,D,20251027,000000,5.46,5.5,5.38,5.46,714025,0
+AIOT.US,D,20251028,000000,5.48,5.49,5.24,5.24,995705,0
+AIOT.US,D,20251029,000000,5.24,5.355,5.125,5.15,1253886,0
+AIOT.US,D,20251030,000000,5.09,5.25,4.96,4.97,842700,0
+AIOT.US,D,20251031,000000,4.96,5.215,4.96,5.1,981347,0
+AIOT.US,D,20251103,000000,5.12,5.165,5,5.08,833328,0
+AIOT.US,D,20251104,000000,4.89,4.9699,4.71,4.78,1532051,0
+AIOT.US,D,20251105,000000,4.84,5.08,4.78,4.94,1057242,0
+AIOT.US,D,20251106,000000,4.9,4.95,4.6535,4.78,2036444,0
+AIOT.US,D,20251107,000000,4.76,4.9557,4.658,4.89,1898065,0
+AIOT.US,D,20251110,000000,5.53,5.88,5.1044,5.13,2929788,0
+AIOT.US,D,20251111,000000,5.18,5.3487,4.76,5.01,3978513,0
+AIOT.US,D,20251112,000000,5.03,5.22,5.025,5.09,1489154,0
+AIOT.US,D,20251113,000000,5.095,5.11,4.89,4.99,1538462,0
+AIOT.US,D,20251114,000000,4.86,5.05,4.795,4.92,1278326,0
+AIOT.US,D,20251117,000000,4.9,4.915,4.48,4.5,2005486,0
+AIOT.US,D,20251118,000000,4.44,4.54,4.4,4.5,1699724,0
+AIOT.US,D,20251119,000000,4.5,4.65,4.4,4.44,1097760,0
+AIOT.US,D,20251120,000000,4.58,4.64,4.27,4.29,1272280,0
+AIOT.US,D,20251121,000000,4.31,4.49,4.235,4.45,1563749,0
+AIOT.US,D,20251124,000000,4.46,4.52,4.43,4.5,1077863,0
+AIOT.US,D,20251125,000000,4.53,4.71,4.46,4.7,914418,0
+AIOT.US,D,20251126,000000,4.69,5.02,4.61,5,1808367,0
+AIOT.US,D,20251128,000000,5.04,5.04,4.88,4.97,580597,0
+AIOT.US,D,20251201,000000,4.87,4.92,4.79,4.8,1043547,0
+AIOT.US,D,20251202,000000,4.83,4.9,4.795,4.85,861337,0
+AIOT.US,D,20251203,000000,4.89,5.15,4.85,5.11,935245,0
+AIOT.US,D,20251204,000000,5.12,5.125,4.985,5.08,1402841,0
+AIOT.US,D,20251205,000000,5.08,5.35,5,5.26,1536131,0
+AIOT.US,D,20251208,000000,5.33,5.35,5.0425,5.16,1018608,0
+AIOT.US,D,20251209,000000,5.14,5.385,5.08,5.24,1333515,0
+AIOT.US,D,20251210,000000,5.21,5.39,5.16,5.34,1868108,0
+AIOT.US,D,20251211,000000,5.35,5.44,5.285,5.36,1043604,0
+AIOT.US,D,20251212,000000,5.36,5.405,5.26,5.28,1025270,0
+AIOT.US,D,20251215,000000,5.3,5.37,5.11,5.18,929730,0
+AIOT.US,D,20251216,000000,5.12,5.305,5.12,5.28,1391043,0
+AIOT.US,D,20251217,000000,5.27,5.44,5.16,5.18,1570283,0
+AIOT.US,D,20251218,000000,5.27,5.3,5.12,5.17,1171525,0
+AIOT.US,D,20251219,000000,5.17,5.385,5.12,5.36,2336198,0
+AIOT.US,D,20251222,000000,5.42,5.545,5.38,5.44,1371461,0
+AIOT.US,D,20251223,000000,5.45,5.55,5.335,5.53,1601371,0
+AIOT.US,D,20251224,000000,5.52,5.57,5.47,5.47,431574,0
+AIOT.US,D,20251226,000000,5.48,5.52,5.365,5.43,490451,0
+AIOT.US,D,20251229,000000,5.36,5.485,5.3467,5.47,613549,0
+AIOT.US,D,20251230,000000,5.46,5.495,5.34,5.35,627894,0
+AIOT.US,D,20251231,000000,5.37,5.37,5.27,5.32,910213,0
+AIOT.US,D,20260102,000000,5.41,5.43,5.125,5.25,1015783,0
+AIOT.US,D,20260105,000000,5.25,5.455,5.24,5.41,1254733,0
+AIOT.US,D,20260106,000000,5.37,5.625,5.36,5.59,1199848,0
+AIOT.US,D,20260107,000000,5.6,5.61,5.47,5.49,1016017,0
+AIOT.US,D,20260108,000000,5.44,5.6085,5.3803,5.5,1345826,0
+AIOT.US,D,20260109,000000,5.63,5.66,5.475,5.51,714931,0
+AIOT.US,D,20260112,000000,5.49,5.62,5.44,5.6,837438,0
+AIOT.US,D,20260113,000000,5.62,5.63,5.49,5.53,709236,0
+AIOT.US,D,20260114,000000,5.53,5.65,5.46,5.6,741378,0
+AIOT.US,D,20260115,000000,5.65,5.81,5.565,5.65,1399767,0
+AIOT.US,D,20260116,000000,5.64,5.67,5.52,5.55,937216,0
+AIOT.US,D,20260120,000000,5.36,5.46,5.165,5.21,1454249,0
+AIOT.US,D,20260121,000000,5.29,5.49,5.23,5.48,925785,0
+AIOT.US,D,20260122,000000,5.55,5.6685,5.51,5.52,631676,0
+AIOT.US,D,20260123,000000,5.51,5.51,5.36,5.39,483352,0
+AIOT.US,D,20260126,000000,5.39,5.43,5.3,5.37,592792,0
+AIOT.US,D,20260127,000000,5.37,5.38,5.26,5.27,601495,0
+AIOT.US,D,20260128,000000,5.33,5.38,5.175,5.26,830890,0
+AIOT.US,D,20260129,000000,5.28,5.38,5.06,5.2,1008338,0
+AIOT.US,D,20260130,000000,5.11,5.26,5.02,5.11,1313488,0
+AIOT.US,D,20260202,000000,5.08,5.3,5.03,5.12,944911,0
+AIOT.US,D,20260203,000000,5.1,5.165,4.84,4.94,2656359,0
+AIOT.US,D,20260204,000000,5,5,4.69,4.83,1485644,0
+AIOT.US,D,20260205,000000,4.72,4.835,4.54,4.57,1570597,0
+AIOT.US,D,20260206,000000,4.73,4.9,4.62,4.84,1912007,0
+AIOT.US,D,20260209,000000,4.95,5.165,4.775,4.78,3062700,0
+AIOT.US,D,20260210,000000,4.76,4.85,4.13,4.17,4707535,0
+AIOT.US,D,20260211,000000,4.18,4.235,3.91,4.03,3322989,0
+AIOT.US,D,20260212,000000,4.06,4.085,3.59,3.6,2699616,0
+AIOT.US,D,20260213,000000,3.61,4,3.61,3.89,1955013,0
+AIOT.US,D,20260217,000000,3.87,3.91,3.77,3.79,2111985,0
+AIOT.US,D,20260218,000000,3.815,3.93,3.63,3.725,1399614,0
diff --git a/daily/us/nasdaq stocks/1/akan.us.txt b/daily/us/nasdaq stocks/1/akan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8321b5bf41ad8bea5e8e73a0da11b4da67f478c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/akan.us.txt	
@@ -0,0 +1,987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKAN.US,D,20220315,000000,375000,387500,102250,131250,108.50648,0
+AKAN.US,D,20220316,000000,162300,248750,122500,137625,591.6639200000001,0
+AKAN.US,D,20220317,000000,130250,130250,100500,101312,49.6036,0
+AKAN.US,D,20220318,000000,104625,108750,91250,92500,85.29568,0
+AKAN.US,D,20220321,000000,91125,143500,82875,105125,166.57623999999998,0
+AKAN.US,D,20220322,000000,104000,113750,98750,100500,24.928880000000003,0
+AKAN.US,D,20220323,000000,101250,101875,98500,100500,19.634560000000004,0
+AKAN.US,D,20220324,000000,98750,118750,98750,111250,95.84960000000001,0
+AKAN.US,D,20220325,000000,112375,117750,105875,112125,40.786080000000005,0
+AKAN.US,D,20220328,000000,98000,106750,96500,102875,29.80992,0
+AKAN.US,D,20220329,000000,101625,110000,101625,103000,21.935760000000002,0
+AKAN.US,D,20220330,000000,104250,117500,99625,103500,46.20864,0
+AKAN.US,D,20220331,000000,102750,107875,96875,99250,21.23536,0
+AKAN.US,D,20220401,000000,100250,113750,96750,108000,46.259600000000006,0
+AKAN.US,D,20220404,000000,106375,116000,105375,109000,9.32048,0
+AKAN.US,D,20220405,000000,107375,109540,104500,109125,2.5556,0
+AKAN.US,D,20220406,000000,107500,109250,102375,105875,4.704560000000001,0
+AKAN.US,D,20220407,000000,106875,125000,104000,123500,26.933440000000004,0
+AKAN.US,D,20220408,000000,117250,148000,103750,109500,70.1932,0
+AKAN.US,D,20220411,000000,112875,123625,112875,118125,20.57976,0
+AKAN.US,D,20220412,000000,121000,128125,112861,114875,11.96864,0
+AKAN.US,D,20220413,000000,113625,115750,106125,114000,41.915040000000005,0
+AKAN.US,D,20220414,000000,112500,125000,112500,123375,40.86784,0
+AKAN.US,D,20220418,000000,120125,136500,116375,134375,25.014080000000003,0
+AKAN.US,D,20220419,000000,134375,137375,125000,128750,13.51728,0
+AKAN.US,D,20220420,000000,128375,143642,126250,142875,30.3656,0
+AKAN.US,D,20220421,000000,145375,153750,143375,147625,7.6359200000000005,0
+AKAN.US,D,20220422,000000,149750,153500,137500,144375,4.898880000000001,0
+AKAN.US,D,20220425,000000,145000,150250,133000,134125,3.51432,0
+AKAN.US,D,20220426,000000,133625,133625,121625,122000,9.37464,0
+AKAN.US,D,20220427,000000,120250,120375,105000,106375,9.99464,0
+AKAN.US,D,20220428,000000,108125,111250,108125,109500,0.7456,0
+AKAN.US,D,20220429,000000,106625,107875,103875,106125,1.57808,0
+AKAN.US,D,20220502,000000,110124,114375,104625,107375,3.41984,0
+AKAN.US,D,20220503,000000,113250,113250,105625,112500,0.6323200000000001,0
+AKAN.US,D,20220504,000000,111875,112750,107500,107500,1.9356,0
+AKAN.US,D,20220505,000000,111250,112375,107500,108250,0.8096800000000001,0
+AKAN.US,D,20220506,000000,109000,135250,103750,112500,118.47144000000002,0
+AKAN.US,D,20220509,000000,106250,106625,27500,28625,618.6888800000002,0
+AKAN.US,D,20220510,000000,24625,25250,14750,17375,377.62856000000005,0
+AKAN.US,D,20220511,000000,16125,17107.5,13625,15375,138.36048000000002,0
+AKAN.US,D,20220512,000000,14875,17192.5,13250,14187.5,83.66304000000001,0
+AKAN.US,D,20220513,000000,14500,15750,14125,15750,86.72496000000001,0
+AKAN.US,D,20220516,000000,15250,17875,14750,15375,76.66368,0
+AKAN.US,D,20220517,000000,15625,15625,13125,13375,61.289519999999996,0
+AKAN.US,D,20220518,000000,13000,14001.2,12875,13250,38.53072,0
+AKAN.US,D,20220519,000000,13000,14250,13000,13750,50.612080000000006,0
+AKAN.US,D,20220520,000000,13250,13750,12376.2,13000,34.57256,0
+AKAN.US,D,20220523,000000,13000,13750,12750,13125,15.93416,0
+AKAN.US,D,20220524,000000,12875,13125,11375,11483.8,33.67336,0
+AKAN.US,D,20220525,000000,11527.5,11848.8,11000,11402.5,18.57448,0
+AKAN.US,D,20220526,000000,11000,12125,11000,11623.8,11.05464,0
+AKAN.US,D,20220527,000000,11500,12375,11388.8,11626.2,14.89696,0
+AKAN.US,D,20220531,000000,12250,12500,11625,12193.8,19.728,0
+AKAN.US,D,20220601,000000,12387.5,12998.8,11126.2,11875,14.822880000000001,0
+AKAN.US,D,20220602,000000,12388.8,12388.8,11500,11575,5.441120000000001,0
+AKAN.US,D,20220603,000000,11625,11751.2,10517.5,10537.5,20.581760000000003,0
+AKAN.US,D,20220606,000000,10612.5,10873.8,9586.25,10372.5,23.0008,0
+AKAN.US,D,20220607,000000,10262.5,10500,10012.5,10250,5.71344,0
+AKAN.US,D,20220608,000000,10001.2,10625,10000,10393.8,8.684000000000001,0
+AKAN.US,D,20220609,000000,10475,10623.8,10001.2,10411.2,6.00912,0
+AKAN.US,D,20220610,000000,10003.2,10747.5,9938.75,10255,6.148720000000001,0
+AKAN.US,D,20220613,000000,10125,10125,9130,9622.5,12.624160000000002,0
+AKAN.US,D,20220614,000000,9333.75,13000,9000,10423.8,101.42248000000001,0
+AKAN.US,D,20220615,000000,10350,13000,10150,11508.1,98.42560000000002,0
+AKAN.US,D,20220616,000000,11325,17375,11325,15375,622.8472800000001,0
+AKAN.US,D,20220617,000000,16000,19125,13125,13625,414.18784000000005,0
+AKAN.US,D,20220621,000000,12251.2,13500,11875,12875,55.339839999999995,0
+AKAN.US,D,20220622,000000,12000,12500,10875,11500,39.610400000000006,0
+AKAN.US,D,20220623,000000,11212.5,11247.5,10772.5,10772.5,17.85392,0
+AKAN.US,D,20220624,000000,11086.2,11562.5,10887.5,11250,21.708240000000004,0
+AKAN.US,D,20220627,000000,11251.2,11875,11125,11250,14.07224,0
+AKAN.US,D,20220628,000000,11475,11498.8,10750,10763.8,13.705200000000003,0
+AKAN.US,D,20220629,000000,10822.5,11087.5,9750,10312.5,9.15704,0
+AKAN.US,D,20220630,000000,10000,10975,10000,10125,6.12896,0
+AKAN.US,D,20220701,000000,10748.8,10748.8,9500,9736.25,10.535520000000002,0
+AKAN.US,D,20220705,000000,10752.5,10752.5,9750,9777.5,6.80624,0
+AKAN.US,D,20220706,000000,9750,10250,9375,9441.25,6.92936,0
+AKAN.US,D,20220707,000000,9655,9655,9378.75,9428.75,5.34224,0
+AKAN.US,D,20220708,000000,9430,9875,9430,9562.5,2.81968,0
+AKAN.US,D,20220711,000000,9625,9873.75,9037.5,9806.25,6.7350400000000015,0
+AKAN.US,D,20220712,000000,12875,14625,10437.5,11250,3032.1246400000005,0
+AKAN.US,D,20220713,000000,10761.2,11747.5,10375,11746.2,151.9644,0
+AKAN.US,D,20220714,000000,10940,13500,10940,12345,189.85176,0
+AKAN.US,D,20220715,000000,12375,13750,11501.2,13250,100.34736000000001,0
+AKAN.US,D,20220718,000000,12437.5,14250,12128.8,13750,87.83800000000001,0
+AKAN.US,D,20220719,000000,12875,14000,12500,12625,35.81232,0
+AKAN.US,D,20220720,000000,12500,14000,12256.2,13125,53.96216000000001,0
+AKAN.US,D,20220721,000000,13000,13500,12750,13000,25.858400000000003,0
+AKAN.US,D,20220722,000000,13000,13375,11500,12008.8,24.14152,0
+AKAN.US,D,20220725,000000,12008.8,12750,11437.5,12137.5,9.244159999999999,0
+AKAN.US,D,20220726,000000,12250,12750,11750,12373.8,10.205200000000001,0
+AKAN.US,D,20220727,000000,12127.5,12375,11750,12126.2,13.439760000000001,0
+AKAN.US,D,20220728,000000,12285,12875,12181.2,12625,15.905600000000002,0
+AKAN.US,D,20220729,000000,12491.2,12875,11937.5,12126.2,9.10232,0
+AKAN.US,D,20220801,000000,11875,12250,10763.8,11000,7.346080000000001,0
+AKAN.US,D,20220802,000000,12375,12498.8,11625.1,12423.8,23.2468,0
+AKAN.US,D,20220803,000000,12375,12500,11342.5,11875,15.927520000000001,0
+AKAN.US,D,20220804,000000,12125,12375,11465,11835.2,15.385200000000001,0
+AKAN.US,D,20220805,000000,11835,12250,11512.5,11887.5,2.72168,0
+AKAN.US,D,20220808,000000,12076.2,12870,11625,12500,13.856639999999999,0
+AKAN.US,D,20220809,000000,12000,19375,12000,15625,1553.5020000000002,0
+AKAN.US,D,20220810,000000,12750,15500,12750,14750,126.98072,0
+AKAN.US,D,20220811,000000,14000,15487.5,12875,12875,72.9272,0
+AKAN.US,D,20220812,000000,13375,13750,12750,12875,20.18696,0
+AKAN.US,D,20220815,000000,12250,14375,11881.2,12750,39.25216,0
+AKAN.US,D,20220816,000000,12750,13000,11500,11762.5,30.996880000000004,0
+AKAN.US,D,20220817,000000,11687.5,12500,10671.2,11100,44.54128,0
+AKAN.US,D,20220818,000000,11000,14250,10357.5,10357.5,203.33696,0
+AKAN.US,D,20220819,000000,10625,10748.8,9253.75,9383.75,83.70088000000001,0
+AKAN.US,D,20220822,000000,9250,10228.8,9062.5,9143.75,61.18896,0
+AKAN.US,D,20220823,000000,9287.5,9375,8875,8950,24.031200000000002,0
+AKAN.US,D,20220824,000000,9112.5,9566.25,9000,9226.25,17.63944,0
+AKAN.US,D,20220825,000000,9313.75,9612.5,9002.5,9500,38.71856,0
+AKAN.US,D,20220826,000000,9487.5,9875,9312.5,9440,11.419360000000001,0
+AKAN.US,D,20220829,000000,9512.5,10208.8,9500,10022.5,14.22072,0
+AKAN.US,D,20220830,000000,10375,10875,9150,9418.75,50.251920000000005,0
+AKAN.US,D,20220831,000000,9500,10111.2,9500,9526.25,31.86728,0
+AKAN.US,D,20220901,000000,10862.5,10862.5,8130,8766.25,182.23768,0
+AKAN.US,D,20220902,000000,8625,9875,8500,8718.75,29.7204,0
+AKAN.US,D,20220906,000000,8797.5,9050,8625,8872.5,18.503200000000003,0
+AKAN.US,D,20220907,000000,8925,8998.75,8657.5,8687.5,7.67208,0
+AKAN.US,D,20220908,000000,8750,9361.25,8695.4,8850,9.869040000000002,0
+AKAN.US,D,20220909,000000,9248.75,9625,9027.5,9625,12.98408,0
+AKAN.US,D,20220912,000000,9475,9625,9105,9287.5,5.586720000000001,0
+AKAN.US,D,20220913,000000,9000,9187.5,8125,8312.5,40.02792,0
+AKAN.US,D,20220914,000000,8250,8742.5,8137.5,8591.25,11.73384,0
+AKAN.US,D,20220915,000000,8603.75,8603.75,8137.5,8375,10.734720000000001,0
+AKAN.US,D,20220916,000000,8375,8557.5,7527.5,7687.5,16.078799999999998,0
+AKAN.US,D,20220919,000000,7750,8285,6681.25,6757.5,24.88792,0
+AKAN.US,D,20220920,000000,6712.5,7500,6625,7378.75,22.5976,0
+AKAN.US,D,20220921,000000,7500,7750,7025,7562.5,10.1648,0
+AKAN.US,D,20220922,000000,7371.9,7431.25,6256.25,7001.25,19.520960000000002,0
+AKAN.US,D,20220923,000000,7006.25,7006.25,6500,6512.5,13.85896,0
+AKAN.US,D,20220926,000000,6570,7125,6268.75,6390,11.15088,0
+AKAN.US,D,20220927,000000,6747.5,7456.25,6387.5,6412.5,8.133280000000001,0
+AKAN.US,D,20220928,000000,6375,6750,6287.5,6562.5,8.677280000000001,0
+AKAN.US,D,20220929,000000,6572.5,6625,5878.75,5911.25,9.29992,0
+AKAN.US,D,20220930,000000,5875,6087.5,5750,5753.75,6.110320000000001,0
+AKAN.US,D,20221003,000000,6000,6067.5,5020,5198.75,10.671840000000001,0
+AKAN.US,D,20221004,000000,5312.5,5525,4380,4750,44.10784,0
+AKAN.US,D,20221005,000000,4750,5251.25,4631.25,5065,35.09216000000001,0
+AKAN.US,D,20221006,000000,5000,5592.5,4625,5125,324.20712000000003,0
+AKAN.US,D,20221007,000000,6057.5,6125,3750,3851.25,665.9552800000001,0
+AKAN.US,D,20221010,000000,3701.25,3715,3250,3443.12,94.69968,0
+AKAN.US,D,20221011,000000,3187.5,3540,3013.75,3375,93.73360000000002,0
+AKAN.US,D,20221012,000000,3500,3500,2937.5,3112.5,86.108,0
+AKAN.US,D,20221013,000000,2786.25,3487.5,2625,3262.5,99.33680000000001,0
+AKAN.US,D,20221014,000000,3250,3487.5,3021.25,3125,17.24584,0
+AKAN.US,D,20221017,000000,3011.25,3637.5,3011.25,3296.25,156.90096,0
+AKAN.US,D,20221018,000000,3450,3473.75,3017.5,3156.25,38.40936000000001,0
+AKAN.US,D,20221019,000000,3125,3225,3000,3050,16.42464,0
+AKAN.US,D,20221020,000000,3078.75,3498.75,3000,3312.5,52.665040000000005,0
+AKAN.US,D,20221021,000000,3360,3360,2962.5,3163.75,23.403040000000004,0
+AKAN.US,D,20221024,000000,3250,3250,2937.5,3032.5,29.195040000000002,0
+AKAN.US,D,20221025,000000,2887.5,3202.5,2812.5,3200,15.827440000000003,0
+AKAN.US,D,20221026,000000,3103.75,3350,2927.5,3001.25,28.68352,0
+AKAN.US,D,20221027,000000,3187.5,3212.5,2938.75,3050,10.079440000000002,0
+AKAN.US,D,20221028,000000,3087.5,3312.5,3001.25,3212.5,23.51328,0
+AKAN.US,D,20221031,000000,3375,3545,3137.5,3422.5,59.77592,0
+AKAN.US,D,20221101,000000,3437.5,3622.5,3250,3478.75,17.1116,0
+AKAN.US,D,20221102,000000,3375,3480,2998.73,3096.25,13.9188,0
+AKAN.US,D,20221103,000000,3125,3248.75,2875,3126.25,8.996,0
+AKAN.US,D,20221104,000000,3250,3375,3127.5,3237.5,15.328880000000002,0
+AKAN.US,D,20221107,000000,3250,3366.25,3126.25,3325.62,7.82544,0
+AKAN.US,D,20221108,000000,3712.5,3712.5,3250,3251.25,50.76648000000001,0
+AKAN.US,D,20221109,000000,3250,3500,2787.5,2858.75,37.85112,0
+AKAN.US,D,20221110,000000,2998.75,3123.75,2866.25,2937.5,19.45928,0
+AKAN.US,D,20221111,000000,3000,3256.25,2937.5,3001.25,23.1792,0
+AKAN.US,D,20221114,000000,3125,3500,3090,3152.5,10.082080000000001,0
+AKAN.US,D,20221115,000000,3248.75,3500,3150,3300,45.998400000000004,0
+AKAN.US,D,20221116,000000,3405,4098.75,2887.5,2975,452.46160000000003,0
+AKAN.US,D,20221117,000000,2962.5,2981.25,2637.5,2791.25,47.06232,0
+AKAN.US,D,20221118,000000,2887.5,3035,2782.52,2813.75,24.11352,0
+AKAN.US,D,20221121,000000,2897.5,2921.25,2751.25,2875,16.88288,0
+AKAN.US,D,20221122,000000,2812.5,3121.25,2750,2855,44.72256,0
+AKAN.US,D,20221123,000000,2997.5,3081.25,2768.75,2850,27.85064,0
+AKAN.US,D,20221125,000000,3000,3058.75,2850,2876.26,9.059520000000001,0
+AKAN.US,D,20221128,000000,2875,2923.75,2725,2772.5,12.2428,0
+AKAN.US,D,20221129,000000,2787.5,2900,2500,2660,177.728,0
+AKAN.US,D,20221130,000000,2875,3000,2541.25,2751.25,94.27008000000001,0
+AKAN.US,D,20221201,000000,2843.75,2843.75,2528.75,2731.25,51.109680000000004,0
+AKAN.US,D,20221202,000000,2750,2881.25,2375,2881.25,88.4212,0
+AKAN.US,D,20221205,000000,2855,3000,2568.75,2627.5,14.516720000000001,0
+AKAN.US,D,20221206,000000,2617.5,2671.34,2347.5,2378.75,22.39224,0
+AKAN.US,D,20221207,000000,2420,2750,2376.25,2437.5,6.884080000000001,0
+AKAN.US,D,20221208,000000,2375,2500,2281.25,2312.5,16.154480000000003,0
+AKAN.US,D,20221209,000000,2737.5,2737.5,2250,2367.5,33.08928,0
+AKAN.US,D,20221212,000000,2366.25,2623.75,2237.5,2487.5,40.75624,0
+AKAN.US,D,20221213,000000,2712.5,2712.5,2375,2375,11.42824,0
+AKAN.US,D,20221214,000000,2418.75,2478.75,2298.75,2313.75,22.23008,0
+AKAN.US,D,20221215,000000,2333.75,2377.5,2062.5,2162.5,16.013920000000002,0
+AKAN.US,D,20221216,000000,2184.98,2185,1961.25,2154.39,11.399120000000002,0
+AKAN.US,D,20221219,000000,1937.5,2106.25,1825,1855,18.32672,0
+AKAN.US,D,20221220,000000,1841.25,1927.5,1698.75,1752.5,11.89648,0
+AKAN.US,D,20221221,000000,1781.25,1875,1695,1800,8.477760000000002,0
+AKAN.US,D,20221222,000000,1863.75,2117.5,1551.25,1975,56.62352,0
+AKAN.US,D,20221223,000000,2000,2000,1700,1776.25,10.823200000000002,0
+AKAN.US,D,20221227,000000,1875,1875,1751.25,1788.75,11.40992,0
+AKAN.US,D,20221228,000000,1701.25,2368.75,1701.25,1892.5,50.3116,0
+AKAN.US,D,20221229,000000,1998.75,2037.5,1700,1821.25,29.806080000000005,0
+AKAN.US,D,20221230,000000,1875,1894.25,1750,1862.5,10.33072,0
+AKAN.US,D,20230103,000000,1862.5,1987.5,1862.5,1926.25,8.81456,0
+AKAN.US,D,20230104,000000,1962.5,2100,1937.5,2095,29.91864,0
+AKAN.US,D,20230105,000000,2032.5,2135,2000,2012.5,12.296320000000001,0
+AKAN.US,D,20230106,000000,1932.5,2498.26,1932.5,2156.25,43.22280000000001,0
+AKAN.US,D,20230109,000000,2500,2500,2156.25,2375,20.19696,0
+AKAN.US,D,20230110,000000,2375,2375,2138.75,2306.25,14.831600000000002,0
+AKAN.US,D,20230111,000000,2312.5,2386.25,2137.5,2373.75,21.942880000000002,0
+AKAN.US,D,20230112,000000,2373.75,2623.75,2250,2621.25,43.00128,0
+AKAN.US,D,20230113,000000,2625,2625,2393.75,2445,23.332,0
+AKAN.US,D,20230117,000000,2487.5,2487.5,2225,2371.25,31.902,0
+AKAN.US,D,20230118,000000,2437.5,2437.5,2137.5,2138.75,24.194640000000003,0
+AKAN.US,D,20230119,000000,2237.5,2237.5,2037.5,2037.5,22.826800000000002,0
+AKAN.US,D,20230120,000000,2576.25,3625,2531.25,2672.5,1949.0508000000002,0
+AKAN.US,D,20230123,000000,2500,2561.25,2125,2295,219.31448,0
+AKAN.US,D,20230124,000000,2375,2375,2250,2302.5,32.60952,0
+AKAN.US,D,20230125,000000,2375,2451.25,2250,2375,67.78856,0
+AKAN.US,D,20230126,000000,2332.5,7937.5,2332.5,3500,10423.33712,0
+AKAN.US,D,20230127,000000,4290,6875,3662.5,4300,8058.9036,0
+AKAN.US,D,20230130,000000,3866.25,4125,3278.75,3497.5,955.9472800000002,0
+AKAN.US,D,20230131,000000,3520,5212.5,3263.75,3937.5,2282.17448,0
+AKAN.US,D,20230201,000000,3600,4972.5,3513.75,4250,1317.4785600000002,0
+AKAN.US,D,20230202,000000,4457.5,4500,3787.5,3867.5,432.90671999999995,0
+AKAN.US,D,20230203,000000,3900,4060,3376.25,3406.25,405.66096000000005,0
+AKAN.US,D,20230206,000000,3500,3500,3001.25,3020,301.21728,0
+AKAN.US,D,20230207,000000,3123.75,3475,3020,3222.5,268.99647999999996,0
+AKAN.US,D,20230208,000000,3250,3250,2450,2680,408.4236,0
+AKAN.US,D,20230209,000000,2625,2750,2156.25,2280,346.2412800000001,0
+AKAN.US,D,20230210,000000,2626.25,3125,2388.47,2591.25,1084.14048,0
+AKAN.US,D,20230213,000000,2350,2750,2262.5,2623.75,224.69032000000004,0
+AKAN.US,D,20230214,000000,2612.5,3085,2532.5,3062.5,450.7109600000001,0
+AKAN.US,D,20230215,000000,2801.25,3525,2725,3456.25,651.4122400000001,0
+AKAN.US,D,20230216,000000,3190,3668.75,3150,3350,304.23928000000006,0
+AKAN.US,D,20230217,000000,3262.5,3700,2888.75,3693.75,352.21000000000004,0
+AKAN.US,D,20230221,000000,3512.5,3512.5,2637.5,3027.5,654.2356800000001,0
+AKAN.US,D,20230222,000000,2875,3055,2725,2781.25,187.64056000000002,0
+AKAN.US,D,20230223,000000,2812.5,2867.5,2403.75,2625,264.56696000000005,0
+AKAN.US,D,20230224,000000,2437.5,2708.75,2375,2504.76,148.29335999999998,0
+AKAN.US,D,20230227,000000,2528.75,2750,2393.75,2500,169.60608000000002,0
+AKAN.US,D,20230228,000000,2568.75,2621.25,2375,2387.5,96.96792,0
+AKAN.US,D,20230301,000000,2483.75,2500,2125,2250,151.10064000000003,0
+AKAN.US,D,20230302,000000,2250,2512.48,2243.74,2348.75,131.49607999999998,0
+AKAN.US,D,20230303,000000,2343.75,2407.5,2188.76,2273.75,102.19712,0
+AKAN.US,D,20230306,000000,2375,2562.5,2313.75,2456.86,124.96408000000002,0
+AKAN.US,D,20230307,000000,2437.5,2471.25,2338.75,2412.5,67.52368,0
+AKAN.US,D,20230308,000000,2340,2548.75,1687.5,1777.5,532.7486400000001,0
+AKAN.US,D,20230309,000000,1787.5,1834,1587.5,1662.5,218.37840000000003,0
+AKAN.US,D,20230310,000000,1600,1600,1375,1525,151.732,0
+AKAN.US,D,20230313,000000,1425,1537.38,1350,1475,92.3032,0
+AKAN.US,D,20230314,000000,1487.5,1700,1487.5,1575.12,153.49360000000001,0
+AKAN.US,D,20230315,000000,1512.5,1550,1275,1462.5,137.2872,0
+AKAN.US,D,20230316,000000,1500,1650,1400,1537.5,288.40000000000003,0
+AKAN.US,D,20230317,000000,1562.5,1737.5,1512.5,1650,720.5272,0
+AKAN.US,D,20230320,000000,1662.5,1800,1531.25,1650,284.9112,0
+AKAN.US,D,20230321,000000,1600,1662.5,1375,1375,238.17520000000002,0
+AKAN.US,D,20230322,000000,1350,1425,1300,1387.5,61.8432,0
+AKAN.US,D,20230323,000000,1375,1400,1300,1322.62,50.3952,0
+AKAN.US,D,20230324,000000,1325,1512.5,1312.5,1412.5,159.30640000000002,0
+AKAN.US,D,20230327,000000,1450,1450,1350.25,1412.5,43.32640000000001,0
+AKAN.US,D,20230328,000000,1375,1375,1087.5,1287.5,94.2312,0
+AKAN.US,D,20230329,000000,1287.5,1312.5,1212.5,1250,56.369600000000005,0
+AKAN.US,D,20230330,000000,1300,1312.5,1175,1212.12,63.71280000000001,0
+AKAN.US,D,20230331,000000,1237.62,1275,1187.5,1212.87,38.9376,0
+AKAN.US,D,20230403,000000,1212.87,1247.38,1164,1225,37.180800000000005,0
+AKAN.US,D,20230404,000000,1181.25,1237.5,1181.25,1218.75,33.648,0
+AKAN.US,D,20230405,000000,1197.5,1197.62,1012.5,1097,65.88960000000002,0
+AKAN.US,D,20230406,000000,1076.62,1149.88,1040.25,1075,44.2336,0
+AKAN.US,D,20230410,000000,1100,1687.5,1095.12,1600,501.0096,0
+AKAN.US,D,20230411,000000,1350,1537.5,1025,1125.12,372.56,0
+AKAN.US,D,20230412,000000,1125,1137.5,1063.88,1081.25,54.776,0
+AKAN.US,D,20230413,000000,1100,1375,1075.75,1217.34,103.67200000000001,0
+AKAN.US,D,20230414,000000,1262.5,1875,1156.25,1362.5,1114.7056,0
+AKAN.US,D,20230417,000000,1375,1500,1275,1412.5,229.7536,0
+AKAN.US,D,20230418,000000,1375,1650,1337.5,1512.5,356.9712,0
+AKAN.US,D,20230419,000000,1550,1550,1362.62,1425,91.376,0
+AKAN.US,D,20230420,000000,1462.5,1525,1387.5,1412.5,88.04400000000001,0
+AKAN.US,D,20230421,000000,1437.5,1500,1312.5,1387.5,46.2672,0
+AKAN.US,D,20230424,000000,1439.12,1439.12,1337.5,1375,38.751200000000004,0
+AKAN.US,D,20230425,000000,1337.62,1375,1275,1275,59.61280000000001,0
+AKAN.US,D,20230426,000000,1237.5,1318.75,1197.25,1287.5,62.047200000000004,0
+AKAN.US,D,20230427,000000,1350,1362.5,1262.5,1275,18.368000000000002,0
+AKAN.US,D,20230428,000000,1250.12,1410.25,1187.5,1275,42.784800000000004,0
+AKAN.US,D,20230501,000000,1300,1312.5,1154,1237.75,26.896800000000002,0
+AKAN.US,D,20230502,000000,1238.75,1500,1200,1387.5,1157.2952,0
+AKAN.US,D,20230503,000000,2950,3375,1525,1737.5,28184.897600000004,0
+AKAN.US,D,20230504,000000,1562.5,1675,1362.5,1425,1295.6080000000002,0
+AKAN.US,D,20230505,000000,1387.5,1425,1225,1287.5,823.316,0
+AKAN.US,D,20230508,000000,1275,1437.38,1225.12,1312.5,498.7656,0
+AKAN.US,D,20230509,000000,1325,1337.38,1212.5,1262.5,276.9248,0
+AKAN.US,D,20230510,000000,1213.62,1250,1087.5,1124.88,361.124,0
+AKAN.US,D,20230511,000000,1127.5,1300,975.25,1137.5,603.2088000000001,0
+AKAN.US,D,20230512,000000,1098.12,1167.75,1075,1137.5,166.8976,0
+AKAN.US,D,20230515,000000,1125,1525,1062.5,1387.5,1694.1008000000002,0
+AKAN.US,D,20230516,000000,1375,1487.5,1188.12,1275,566.5608000000001,0
+AKAN.US,D,20230517,000000,1250,1400,1175,1337.5,344.23440000000005,0
+AKAN.US,D,20230518,000000,1300,1300,1209.88,1231.25,225.72800000000004,0
+AKAN.US,D,20230519,000000,1249.62,1275,1212.5,1232.25,143.45360000000002,0
+AKAN.US,D,20230522,000000,1223.38,1247,1156.38,1200,108.7136,0
+AKAN.US,D,20230523,000000,1198.62,1211.25,1131.88,1140.75,67.9488,0
+AKAN.US,D,20230524,000000,1115,1125,1056.25,1091,216.53360000000004,0
+AKAN.US,D,20230525,000000,1087.5,1087.5,988.75,1025.56,232.20720000000003,0
+AKAN.US,D,20230526,000000,1000,1000,876.5,891.75,366.12480000000005,0
+AKAN.US,D,20230530,000000,935,937.5,876.625,883.44,93.15520000000001,0
+AKAN.US,D,20230531,000000,912.5,920,881.25,912.5,113.7224,0
+AKAN.US,D,20230601,000000,925,950,925,925,77.87920000000001,0
+AKAN.US,D,20230602,000000,900,947.375,887.75,900,43.8904,0
+AKAN.US,D,20230605,000000,902.75,962.5,902.75,912.375,52.964,0
+AKAN.US,D,20230606,000000,900,943.75,887.625,920,75.92560000000002,0
+AKAN.US,D,20230607,000000,928.19,950,887.5,906.875,81.5232,0
+AKAN.US,D,20230608,000000,869.875,912.25,862.5,900,107.82160000000002,0
+AKAN.US,D,20230609,000000,912.625,912.625,875,875,51.70080000000001,0
+AKAN.US,D,20230612,000000,881.875,900,850.125,873.625,219.74720000000002,0
+AKAN.US,D,20230613,000000,891.5,950,862.625,937.5,169.90720000000002,0
+AKAN.US,D,20230614,000000,937.61,1075,925,1012.5,140.808,0
+AKAN.US,D,20230615,000000,1000,1100,1000,1062.62,136.352,0
+AKAN.US,D,20230616,000000,1050.12,1087.5,1012.5,1025,40.3136,0
+AKAN.US,D,20230620,000000,1031.25,1176.12,975.375,1025,187.2048,0
+AKAN.US,D,20230621,000000,1025,1050,962.375,963.375,52.80080000000001,0
+AKAN.US,D,20230622,000000,998.125,998.125,950.25,977.5,19.279200000000003,0
+AKAN.US,D,20230623,000000,940,962.5,875.25,943,63.098400000000005,0
+AKAN.US,D,20230626,000000,951.625,962.5,943.75,943.75,11.022400000000001,0
+AKAN.US,D,20230627,000000,953.125,961.5,912.5,912.5,22.166400000000003,0
+AKAN.US,D,20230628,000000,900,931,887.625,913.125,30.769599999999997,0
+AKAN.US,D,20230629,000000,937.375,937.375,911.375,925,25.664800000000003,0
+AKAN.US,D,20230630,000000,917.5,1010.37,900,925,83.32480000000001,0
+AKAN.US,D,20230703,000000,933.795,949.875,912.5,913.875,18.404,0
+AKAN.US,D,20230705,000000,895.5,952.125,887.5,912.5,94.54560000000002,0
+AKAN.US,D,20230706,000000,885.125,922.5,862.5,887.5,77.12400000000001,0
+AKAN.US,D,20230707,000000,875,900,862.5,863.75,73.964,0
+AKAN.US,D,20230710,000000,875,881.875,740.375,750,142.952,0
+AKAN.US,D,20230711,000000,775,816.125,772.5,787.375,48.9176,0
+AKAN.US,D,20230712,000000,810,810,787.625,791.375,63.33440000000001,0
+AKAN.US,D,20230713,000000,792.5,871.875,762.5,843.25,101.4488,0
+AKAN.US,D,20230714,000000,817.375,862.5,787.625,813.75,34.0336,0
+AKAN.US,D,20230717,000000,848.75,850,800,850,20.575200000000002,0
+AKAN.US,D,20230718,000000,850,931.25,812.875,862.5,78.87920000000001,0
+AKAN.US,D,20230719,000000,882.125,887.5,840.375,862.5,14.824000000000002,0
+AKAN.US,D,20230720,000000,875,875,837.75,855.875,14.171200000000002,0
+AKAN.US,D,20230721,000000,873.75,873.75,812.625,838.25,69.0912,0
+AKAN.US,D,20230724,000000,813.125,862.375,781.25,813.75,64.964,0
+AKAN.US,D,20230725,000000,821,821.875,762.5,772.375,45.46000000000001,0
+AKAN.US,D,20230726,000000,751.25,807.5,738.75,765,57.89600000000001,0
+AKAN.US,D,20230727,000000,740.125,793.75,740.125,787.375,36.86000000000001,0
+AKAN.US,D,20230728,000000,779.625,799.875,743.875,762.5,34.36880000000001,0
+AKAN.US,D,20230731,000000,773.75,787.5,750,775,32.596,0
+AKAN.US,D,20230801,000000,762.5,773.625,752.5,761.25,30.6768,0
+AKAN.US,D,20230802,000000,752.5,753.125,678.375,702.25,185.7464,0
+AKAN.US,D,20230803,000000,700,749.75,700,720,27.791200000000003,0
+AKAN.US,D,20230804,000000,725,770,715.25,715.25,11.1224,0
+AKAN.US,D,20230807,000000,700,762.5,675,762.5,26.742400000000004,0
+AKAN.US,D,20230808,000000,775,825,713.75,756.75,294.92080000000004,0
+AKAN.US,D,20230809,000000,893.625,893.625,681.375,700,4871.298400000001,0
+AKAN.US,D,20230810,000000,672.5,718.75,650.125,712.5,328.30320000000006,0
+AKAN.US,D,20230811,000000,687.5,716,650,716,135.8736,0
+AKAN.US,D,20230814,000000,691,700,663.75,675,34.0296,0
+AKAN.US,D,20230815,000000,675,687.5,650,680.5,74.62480000000001,0
+AKAN.US,D,20230816,000000,662.5,662.625,637.5,637.5,91.95760000000001,0
+AKAN.US,D,20230817,000000,650,665.125,625.625,658.75,63.217600000000004,0
+AKAN.US,D,20230818,000000,650,650,590.125,601.25,58.300000000000004,0
+AKAN.US,D,20230821,000000,598.75,649.875,575,575.875,31.033600000000003,0
+AKAN.US,D,20230822,000000,575,611.25,562.5,610,19.5248,0
+AKAN.US,D,20230823,000000,598.75,620.85,598.75,600,22.041600000000003,0
+AKAN.US,D,20230824,000000,562.75,587.25,550,568.75,43.22800000000001,0
+AKAN.US,D,20230825,000000,556.875,618.75,556.875,563.75,25.152,0
+AKAN.US,D,20230828,000000,557.5,605.375,557.5,558,14.797600000000001,0
+AKAN.US,D,20230829,000000,586.25,593.75,554.375,585.625,34.6456,0
+AKAN.US,D,20230830,000000,563.75,886.875,563.75,693.5,2476.3048,0
+AKAN.US,D,20230831,000000,648.75,787.5,621,712.875,697.172,0
+AKAN.US,D,20230901,000000,731.25,747.5,652.125,654.375,132.328,0
+AKAN.US,D,20230905,000000,641.25,786.25,641.25,694.5,1019.7568000000001,0
+AKAN.US,D,20230906,000000,765.625,887.5,718.75,812.5,1488.1616000000004,0
+AKAN.US,D,20230907,000000,750,795.25,727.5,768.125,168.9968,0
+AKAN.US,D,20230908,000000,745.875,869.875,710.05,825,446.34560000000005,0
+AKAN.US,D,20230911,000000,800.25,1312.5,800.125,1145.25,4321.924,0
+AKAN.US,D,20230912,000000,1028.12,1211.12,975,1068.62,791.2984000000001,0
+AKAN.US,D,20230913,000000,1012.5,1049.88,913.25,953.5,247.39920000000004,0
+AKAN.US,D,20230914,000000,998.625,1162.5,974.875,1025.5,466.00320000000005,0
+AKAN.US,D,20230915,000000,1075.88,1182.62,1027,1097.62,860.9176,0
+AKAN.US,D,20230918,000000,985.5,1018.62,903.125,936.25,242.98160000000004,0
+AKAN.US,D,20230919,000000,911.25,1000,750,766.875,219.23040000000003,0
+AKAN.US,D,20230920,000000,850.875,862.5,725.75,751.25,148.1048,0
+AKAN.US,D,20230921,000000,751.25,787.5,700,723.75,141.5008,0
+AKAN.US,D,20230922,000000,687.625,750,687.625,741.25,76.69200000000001,0
+AKAN.US,D,20230925,000000,735.125,823.125,725,803.75,224.2464,0
+AKAN.US,D,20230926,000000,759.5,837.5,725,738.75,137.06560000000002,0
+AKAN.US,D,20230927,000000,762.5,850,706.25,721.25,587.7856,0
+AKAN.US,D,20230928,000000,703.875,750,703.75,713.75,88.1752,0
+AKAN.US,D,20230929,000000,706.25,725,638.75,662.625,134.68720000000002,0
+AKAN.US,D,20231002,000000,642.75,682.875,625,642.25,84.78560000000002,0
+AKAN.US,D,20231003,000000,692.375,743.625,651.25,671.25,98.56,0
+AKAN.US,D,20231004,000000,671.25,689,626.25,650,29.6344,0
+AKAN.US,D,20231005,000000,682.5,682.5,563.25,624.75,140.23120000000003,0
+AKAN.US,D,20231006,000000,625,662.5,575,625,77.02080000000001,0
+AKAN.US,D,20231009,000000,625,650.77,600,625,48.008,0
+AKAN.US,D,20231010,000000,640.245,650,606.25,606.25,78.63360000000002,0
+AKAN.US,D,20231011,000000,636.5,640,588.75,612.125,53.598400000000005,0
+AKAN.US,D,20231012,000000,625,862.5,603.875,631.375,1108.6144,0
+AKAN.US,D,20231013,000000,656.25,725,602.5,699.5,210.848,0
+AKAN.US,D,20231016,000000,678.5,687.5,625,658.5,39.976,0
+AKAN.US,D,20231017,000000,675,687.125,637.5,651.25,71.25760000000001,0
+AKAN.US,D,20231018,000000,656.75,698.375,627.75,641.5,52.17680000000001,0
+AKAN.US,D,20231019,000000,645,650,593.75,596.875,108.44720000000001,0
+AKAN.US,D,20231020,000000,581.875,639.75,575.25,637.25,51.3784,0
+AKAN.US,D,20231023,000000,625,649.25,575.25,591.75,62.9048,0
+AKAN.US,D,20231024,000000,578.75,637.25,578.75,579,74.82560000000001,0
+AKAN.US,D,20231025,000000,591.25,621.2,556.25,566.875,77.164,0
+AKAN.US,D,20231026,000000,566.875,590.25,554.25,590.25,15.6744,0
+AKAN.US,D,20231027,000000,594.545,594.545,540.625,583.875,41.507200000000005,0
+AKAN.US,D,20231030,000000,587.375,587.375,550.875,580,8.74,0
+AKAN.US,D,20231031,000000,562.5,611.25,501.25,530.75,126.91200000000002,0
+AKAN.US,D,20231101,000000,529.75,562.5,512.5,533.75,11.376000000000001,0
+AKAN.US,D,20231102,000000,542.375,562.375,524.125,550,92.47840000000001,0
+AKAN.US,D,20231103,000000,537.5,584,522.25,562.5,51.58480000000001,0
+AKAN.US,D,20231106,000000,566.875,595.125,537.5,550,21.572000000000003,0
+AKAN.US,D,20231107,000000,562.5,569.375,536.75,536.75,18.7904,0
+AKAN.US,D,20231108,000000,531.25,537.625,521,525.125,15.5928,0
+AKAN.US,D,20231109,000000,512.5,556.25,503.375,525,49.796800000000005,0
+AKAN.US,D,20231110,000000,536.25,561.625,501.5,522.625,41.303200000000004,0
+AKAN.US,D,20231113,000000,527.25,552.5,525,552.5,66.2384,0
+AKAN.US,D,20231114,000000,524.25,587.5,512.5,550.125,44.04880000000001,0
+AKAN.US,D,20231115,000000,537.5,575,513.75,560.75,92.77280000000002,0
+AKAN.US,D,20231116,000000,562.375,562.375,526.25,531.625,24.8928,0
+AKAN.US,D,20231117,000000,556.875,557.875,528.125,532.625,43.9472,0
+AKAN.US,D,20231120,000000,539,552.5,537.5,539,45.3376,0
+AKAN.US,D,20231121,000000,537.5,539,500,537.375,38.3816,0
+AKAN.US,D,20231122,000000,525.25,556.625,525,556.625,15.437600000000002,0
+AKAN.US,D,20231124,000000,573.25,573.25,525,562.5,3.1232,0
+AKAN.US,D,20231127,000000,593.75,593.75,525,555.48,6.6888000000000005,0
+AKAN.US,D,20231128,000000,537.5,547.5,525,535.875,13.6808,0
+AKAN.US,D,20231129,000000,555,574.875,535,550.125,12.9976,0
+AKAN.US,D,20231130,000000,573.625,624.875,550,612.5,198.68,0
+AKAN.US,D,20231201,000000,637.5,643.75,537.5,586.875,141.0144,0
+AKAN.US,D,20231204,000000,587.5,675,581.25,626.375,253.26,0
+AKAN.US,D,20231205,000000,610.5,673,610.5,637.375,21.3728,0
+AKAN.US,D,20231206,000000,608.625,650,606.25,608.875,35.2288,0
+AKAN.US,D,20231207,000000,611.375,625,606.25,606.25,20.571200000000005,0
+AKAN.US,D,20231208,000000,606.25,612.5,587.5,587.5,18.0016,0
+AKAN.US,D,20231211,000000,631.75,631.75,587.5,587.625,18.747200000000003,0
+AKAN.US,D,20231212,000000,590.375,615.75,541.125,562.5,42.42,0
+AKAN.US,D,20231213,000000,586.125,586.125,551.25,575,14.761600000000001,0
+AKAN.US,D,20231214,000000,575.125,599.375,568.75,575,32.6616,0
+AKAN.US,D,20231215,000000,575,600,539.125,592.75,33.03040000000001,0
+AKAN.US,D,20231218,000000,562.5,590.5,501.375,562.625,104.1136,0
+AKAN.US,D,20231219,000000,562.625,562.75,550,551.25,26.264,0
+AKAN.US,D,20231220,000000,551.25,552.5,500,500,69.76800000000001,0
+AKAN.US,D,20231221,000000,512.5,562.5,512.5,520,24.5728,0
+AKAN.US,D,20231222,000000,537.375,537.375,497.5,537.125,139.10160000000002,0
+AKAN.US,D,20231226,000000,524.75,537.5,511.5,525,21.068,0
+AKAN.US,D,20231227,000000,506.82,543.735,502.5,543.735,56.2928,0
+AKAN.US,D,20231228,000000,525,575,525,571.875,125.176,0
+AKAN.US,D,20231229,000000,600,600,537.375,550.56,47.5792,0
+AKAN.US,D,20240102,000000,538.875,568.75,537.5,537.5,22.7528,0
+AKAN.US,D,20240103,000000,537.5,621.875,531.25,612.5,201.39360000000002,0
+AKAN.US,D,20240104,000000,612.5,612.5,587.5,612.375,39.67680000000001,0
+AKAN.US,D,20240105,000000,606.125,606.125,575,575.125,53.68240000000001,0
+AKAN.US,D,20240108,000000,587.5,600,438.125,535.5,87.16000000000001,0
+AKAN.US,D,20240109,000000,537.5,625,521,529.125,33.648,0
+AKAN.US,D,20240110,000000,556,612.375,529.125,550,5.1080000000000005,0
+AKAN.US,D,20240111,000000,550,575,531.25,562.5,41.6752,0
+AKAN.US,D,20240112,000000,553.75,596.375,553.75,587.5,21.7952,0
+AKAN.US,D,20240116,000000,575,618.75,575,593.75,140.4768,0
+AKAN.US,D,20240117,000000,600,612.5,562.5,612.5,34.42080000000001,0
+AKAN.US,D,20240118,000000,602.875,612.5,500,501.25,76.4368,0
+AKAN.US,D,20240119,000000,512.5,543,502.5,516.25,51.42400000000001,0
+AKAN.US,D,20240122,000000,510.625,511.875,457.375,481.25,59.610400000000006,0
+AKAN.US,D,20240123,000000,505.25,505.25,462.5,468.75,5.2712,0
+AKAN.US,D,20240124,000000,500,512.5,480.5,512.375,90.16720000000001,0
+AKAN.US,D,20240125,000000,511.25,511.25,479.625,487.375,17.8768,0
+AKAN.US,D,20240126,000000,512.5,512.5,483.75,512.375,13.176,0
+AKAN.US,D,20240129,000000,512.5,512.5,457.875,496.25,21.181600000000003,0
+AKAN.US,D,20240130,000000,481.25,487.5,475,487.5,16.7192,0
+AKAN.US,D,20240131,000000,493.75,499.75,456.25,487.5,24.8336,0
+AKAN.US,D,20240201,000000,473.75,543.75,462.375,492.5,513.4856,0
+AKAN.US,D,20240202,000000,462.25,887.5,442.5,491.875,10241.9256,0
+AKAN.US,D,20240205,000000,454,462.5,350.25,402.75,753.0824000000001,0
+AKAN.US,D,20240206,000000,415,458.5,394,436.25,561.4512,0
+AKAN.US,D,20240207,000000,421.875,425,387.5,387.5,108.04080000000002,0
+AKAN.US,D,20240208,000000,487.5,525,443.875,450,859.2776,0
+AKAN.US,D,20240209,000000,450,456.25,387.625,401.75,270.1888,0
+AKAN.US,D,20240212,000000,412.5,475,391.25,475,396.8216,0
+AKAN.US,D,20240213,000000,525,605.5,325.125,355,2260.3048,0
+AKAN.US,D,20240214,000000,347.5,381.875,347.5,350,187.04000000000002,0
+AKAN.US,D,20240215,000000,365,377.5,350,363.875,222.044,0
+AKAN.US,D,20240216,000000,362.625,384.312,355.375,379.25,224.49040000000002,0
+AKAN.US,D,20240220,000000,374.125,385.875,362.5,366.75,165.2888,0
+AKAN.US,D,20240221,000000,365.25,387.5,362.75,377.75,110.36000000000001,0
+AKAN.US,D,20240222,000000,370,397.5,370,373.125,96.724,0
+AKAN.US,D,20240223,000000,368.875,393.75,365.625,365.75,57.369600000000005,0
+AKAN.US,D,20240226,000000,366.375,387.5,350,362.875,142.66000000000003,0
+AKAN.US,D,20240227,000000,368.75,375,346.5,350.625,57.38000000000001,0
+AKAN.US,D,20240228,000000,337.5,374.875,325.625,333.125,131.108,0
+AKAN.US,D,20240229,000000,349.75,361,313.75,321,1700.0080000000003,0
+AKAN.US,D,20240301,000000,375,381.25,257,275,6678.522400000001,0
+AKAN.US,D,20240304,000000,274.625,274.625,257,263.686,488.1352,0
+AKAN.US,D,20240305,000000,264.5,312.5,242.625,243.75,957.2128000000001,0
+AKAN.US,D,20240306,000000,252.5,252.5,218.75,226.25,797.6680000000001,0
+AKAN.US,D,20240307,000000,222.5,229.75,214.625,221.125,147.81760000000003,0
+AKAN.US,D,20240308,000000,223.75,232.875,212.5,224.375,295.16720000000004,0
+AKAN.US,D,20240311,000000,212.5,237.5,212.5,229.625,162.8984,0
+AKAN.US,D,20240312,000000,221.25,227.278,200.125,202.75,262.5088,0
+AKAN.US,D,20240313,000000,200,206.25,188.75,205.125,206.208,0
+AKAN.US,D,20240314,000000,206.625,208.125,187.5,196.125,187.0096,0
+AKAN.US,D,20240315,000000,194.125,225,188.875,212.5,605.5400000000001,0
+AKAN.US,D,20240318,000000,200,247.375,191.376,217.125,1324.8400000000001,0
+AKAN.US,D,20240319,000000,212.5,231.25,206.25,223.062,455.36320000000006,0
+AKAN.US,D,20240320,000000,231.25,287.5,220,254.875,1786.6952,0
+AKAN.US,D,20240321,000000,261.25,271.375,243.75,261.25,409.348,0
+AKAN.US,D,20240322,000000,281.25,312.5,256.25,304.375,2174.7624,0
+AKAN.US,D,20240325,000000,206.25,207.75,177.5,206.25,2317.164,0
+AKAN.US,D,20240326,000000,187.5,248,187.5,205.75,1640.0816000000004,0
+AKAN.US,D,20240327,000000,187.5,212.5,187.5,206.125,1003.6824000000001,0
+AKAN.US,D,20240328,000000,312.5,337.5,130,145.75,64268.61920000001,0
+AKAN.US,D,20240401,000000,162.5,187.5,140,184.5,8322.119200000001,0
+AKAN.US,D,20240402,000000,174.25,174.25,143.875,159.5,3880.5784000000003,0
+AKAN.US,D,20240403,000000,160.25,168.75,139.5,158.125,3961.7832000000003,0
+AKAN.US,D,20240404,000000,140.25,162.5,140.25,150.375,2728.6024,0
+AKAN.US,D,20240405,000000,153.75,156.25,143.75,153.125,1545.664,0
+AKAN.US,D,20240408,000000,152.875,162.5,149.375,150.125,1520.6984,0
+AKAN.US,D,20240409,000000,145,161.375,142.5,150.875,2375.5496000000003,0
+AKAN.US,D,20240410,000000,150.875,159.25,144.375,149.5,1684.8400000000001,0
+AKAN.US,D,20240411,000000,149.75,225,149.75,188.75,39417.8,0
+AKAN.US,D,20240412,000000,221.875,235,187.5,193,14644.604000000001,0
+AKAN.US,D,20240415,000000,198.75,212.5,138.75,141.25,12053.220800000003,0
+AKAN.US,D,20240416,000000,137.5,141.123,120.125,127.5,5676.880000000001,0
+AKAN.US,D,20240417,000000,125,136.25,122.625,130.625,3505.967200000001,0
+AKAN.US,D,20240418,000000,122.5,127.5,113.875,117.625,3009.7888000000003,0
+AKAN.US,D,20240419,000000,116.25,137.5,116.188,116.25,3577.3264000000004,0
+AKAN.US,D,20240422,000000,130.625,136.375,112.875,114.125,5847.0072,0
+AKAN.US,D,20240423,000000,115,120.625,111,114.875,2279.6928000000003,0
+AKAN.US,D,20240424,000000,113,114.75,110.25,112.125,1446.5336000000002,0
+AKAN.US,D,20240425,000000,112.5,114.875,106.875,114.375,1281.0744,0
+AKAN.US,D,20240426,000000,112.5,131.25,111.25,128.75,2983.4312000000004,0
+AKAN.US,D,20240429,000000,152.625,153.75,111.75,112.5,36250.246399999996,0
+AKAN.US,D,20240430,000000,110.25,141.25,106.625,116.25,24454.4592,0
+AKAN.US,D,20240501,000000,174.625,184.375,134.625,145.75,145126.7872,0
+AKAN.US,D,20240502,000000,130.5,143.75,117.5,121.125,15564.976800000002,0
+AKAN.US,D,20240503,000000,116.625,121.25,111.875,113.125,10055.7232,0
+AKAN.US,D,20240506,000000,117.375,117.375,110,113.75,6931.328,0
+AKAN.US,D,20240507,000000,107.5,117.5,107.5,113.125,4725.0416,0
+AKAN.US,D,20240508,000000,112.5,115,111.25,111.375,3115.7224,0
+AKAN.US,D,20240509,000000,113.625,123.375,111.25,114.375,3886.7424,0
+AKAN.US,D,20240510,000000,112.5,127.501,107.5,122.75,10994.668800000001,0
+AKAN.US,D,20240513,000000,117.125,122.125,113.25,115.75,5625.5376,0
+AKAN.US,D,20240514,000000,113.75,121.25,106.25,110,7047.868000000001,0
+AKAN.US,D,20240515,000000,110.25,132.125,110.25,130,12718.934400000002,0
+AKAN.US,D,20240516,000000,127.125,215,121.375,165.625,73854.6128,0
+AKAN.US,D,20240517,000000,396,742.5,195,215.75,453394.0304,0
+AKAN.US,D,20240520,000000,185,185,137.625,167.125,62266.7688,0
+AKAN.US,D,20240521,000000,132.75,136.125,113,116.25,35699.5864,0
+AKAN.US,D,20240522,000000,116.25,124.5,106.375,114.5,35534.4944,0
+AKAN.US,D,20240523,000000,90.625,96.7595,72.8125,74.6875,36217.76,0
+AKAN.US,D,20240524,000000,161.562,176.875,94.6875,128.438,1251715.296,0
+AKAN.US,D,20240528,000000,110.938,114.688,100.312,110,35791.104,0
+AKAN.US,D,20240529,000000,105.938,105.938,91.5625,93.4375,17915.456000000002,0
+AKAN.US,D,20240530,000000,89.375,96.5625,87.1875,89.6875,11734.912,0
+AKAN.US,D,20240531,000000,88.75,92.344,79.0625,81.25,8222.240000000002,0
+AKAN.US,D,20240603,000000,82.8125,85.625,78.125,82.8125,7390.048,0
+AKAN.US,D,20240604,000000,81.25,85.3125,78.4375,78.4375,6941.984,0
+AKAN.US,D,20240605,000000,79.0625,79.844,69.9935,76.25,7856.832000000001,0
+AKAN.US,D,20240606,000000,75.3125,78.75,75,76.875,3061.248,0
+AKAN.US,D,20240607,000000,75.9375,77.1875,68.75,69.375,5970.656,0
+AKAN.US,D,20240610,000000,70.3125,89.0625,66.25,84.6875,57840.288,0
+AKAN.US,D,20240611,000000,92.1875,96.25,72.1905,81.875,89091.136,0
+AKAN.US,D,20240612,000000,77.5,87.5,74.078,76.5625,14456.832000000002,0
+AKAN.US,D,20240613,000000,75.3125,80.919,73.1405,78.75,5662.112000000001,0
+AKAN.US,D,20240614,000000,76.25,84.375,74.0625,75,7962.272000000001,0
+AKAN.US,D,20240617,000000,74.375,76.5595,67.8125,70.9375,2960.4480000000003,0
+AKAN.US,D,20240618,000000,73.125,73.125,67.5,69.6875,4838.592,0
+AKAN.US,D,20240620,000000,69.0625,82.1875,69.0625,71.25,29627.264000000003,0
+AKAN.US,D,20240621,000000,78.125,90,71.303,73.125,44800.448000000004,0
+AKAN.US,D,20240624,000000,73.75,75,71.875,73.4375,4393.472000000001,0
+AKAN.US,D,20240625,000000,72.5,76.5625,72.5,74.6875,5360.320000000001,0
+AKAN.US,D,20240626,000000,73.4375,77.5,72.8125,73.4375,9754.464,0
+AKAN.US,D,20240627,000000,75,75,73.4375,75,1658.3680000000002,0
+AKAN.US,D,20240628,000000,73.75,74.919,70.625,72.1875,3461.3440000000005,0
+AKAN.US,D,20240701,000000,72.1875,72.1875,69.0625,70.625,2121.472,0
+AKAN.US,D,20240702,000000,70,71.5625,69.6875,69.6875,1043.104,0
+AKAN.US,D,20240703,000000,69.0625,71.875,68.75,69.6875,3538.9440000000004,0
+AKAN.US,D,20240705,000000,68.4375,70.625,67.8125,68.4375,1690.912,0
+AKAN.US,D,20240708,000000,68.4375,71.5625,68.125,70.9375,1934.048,0
+AKAN.US,D,20240709,000000,68.75,73.4375,68.75,70.3125,2581.28,0
+AKAN.US,D,20240710,000000,70,71.875,68.75,69.375,1270.432,0
+AKAN.US,D,20240711,000000,70.9375,71.25,67.5,68.125,2827.1360000000004,0
+AKAN.US,D,20240712,000000,67.5,79.375,67.5,70.3125,60703.200000000004,0
+AKAN.US,D,20240715,000000,69.6875,73.4375,67.8125,70.9375,11476.992,0
+AKAN.US,D,20240716,000000,71.25,71.5625,68.75,70,3964.4160000000006,0
+AKAN.US,D,20240717,000000,69.0625,75.3095,69.0625,72.1875,7346.912,0
+AKAN.US,D,20240718,000000,70.3125,72.5,66.5625,66.875,6489.952000000001,0
+AKAN.US,D,20240719,000000,66.5625,67.8125,61.094,62.5,4702.496,0
+AKAN.US,D,20240722,000000,63.75,65,61.5625,63.125,5212.128000000001,0
+AKAN.US,D,20240723,000000,64.0625,64.253,60.625,63.4375,3384.192,0
+AKAN.US,D,20240724,000000,62.1875,62.5,48.4375,50.3125,10244.928,0
+AKAN.US,D,20240725,000000,50,54.375,46.875,51.25,5735.488000000001,0
+AKAN.US,D,20240726,000000,51.25,53.4375,50.625,50.9375,1935.5200000000002,0
+AKAN.US,D,20240729,000000,50,52.5,48.125,49.0625,3135.936,0
+AKAN.US,D,20240730,000000,48.4375,49.375,42.8125,45.625,4765.536,0
+AKAN.US,D,20240731,000000,45.625,48.4344,44.6094,46.875,1537.0880000000002,0
+AKAN.US,D,20240801,000000,46.25,47.8125,44.375,45.3125,1798.688,0
+AKAN.US,D,20240802,000000,55.3125,64.0625,47.1875,50,808290.6560000001,0
+AKAN.US,D,20240805,000000,45.625,46.25,40,45,21460.256,0
+AKAN.US,D,20240806,000000,44.6875,46.2531,41.5625,42.8125,8716.544,0
+AKAN.US,D,20240807,000000,41.5625,44.375,39.0625,41.25,5847.456,0
+AKAN.US,D,20240808,000000,41.25,44.0625,37.5,38.75,11452.640000000001,0
+AKAN.US,D,20240809,000000,38.75,43.375,37.8125,40.9375,5101.920000000001,0
+AKAN.US,D,20240812,000000,40.625,44.4562,39.6875,42.5,2691.3920000000003,0
+AKAN.US,D,20240813,000000,43.4375,49.9406,39.1094,45.625,6858.624000000001,0
+AKAN.US,D,20240814,000000,44.0625,48.125,44.0625,46.5625,2116.832,0
+AKAN.US,D,20240815,000000,44.0625,47.1875,44.0625,45.3125,2463.8720000000003,0
+AKAN.US,D,20240816,000000,43.75,45.5281,42.1875,42.8125,2351.712,0
+AKAN.US,D,20240819,000000,42.5,45.3125,42.5,44.6875,2751.3920000000003,0
+AKAN.US,D,20240820,000000,45.3125,45.3125,43.4375,43.75,1168.96,0
+AKAN.US,D,20240821,000000,43.8688,45,42.8125,44.6875,1768.064,0
+AKAN.US,D,20240822,000000,43.125,44.0625,40.9375,40.9375,1900.6400000000003,0
+AKAN.US,D,20240823,000000,41.875,44.0594,41.875,42.1875,1699.5200000000002,0
+AKAN.US,D,20240826,000000,41.875,43.2812,40,40.625,1367.2640000000001,0
+AKAN.US,D,20240827,000000,41.5625,41.5625,39.375,40.3125,886.5920000000001,0
+AKAN.US,D,20240828,000000,39.6875,40.3125,35.9375,36.25,3406.8800000000006,0
+AKAN.US,D,20240829,000000,36.875,37.1875,35.9375,36.5625,667.0400000000001,0
+AKAN.US,D,20240830,000000,36.5625,38.9906,36.5625,38.125,1392.6720000000003,0
+AKAN.US,D,20240903,000000,38.4375,39.0625,35.9375,36.25,1711.9360000000001,0
+AKAN.US,D,20240904,000000,36.5625,36.5625,35.3125,36.5625,885.856,0
+AKAN.US,D,20240905,000000,35.9375,37.5,35.9375,36.2469,742.368,0
+AKAN.US,D,20240906,000000,35.3125,35.9375,32.3438,34.3938,1438.2720000000002,0
+AKAN.US,D,20240909,000000,34.0625,37.1875,33.75,34.375,2731.5200000000004,0
+AKAN.US,D,20240910,000000,34.6875,35.6219,33.75,35.3125,600.3520000000001,0
+AKAN.US,D,20240911,000000,35,35.9375,34.0625,35.7875,576.6400000000001,0
+AKAN.US,D,20240912,000000,35.3125,36.875,35.3125,36.25,1318.848,0
+AKAN.US,D,20240913,000000,35.625,38.125,35.3125,37.1875,3000.32,0
+AKAN.US,D,20240916,000000,37.8125,43.75,36.25,38.75,15359.328000000001,0
+AKAN.US,D,20240917,000000,39.6875,39.6875,36.25,36.25,1147.872,0
+AKAN.US,D,20240918,000000,36.5625,38.125,35.625,36.875,1698.56,0
+AKAN.US,D,20240919,000000,36.5625,37.8125,35.9375,35.9687,1900.3200000000002,0
+AKAN.US,D,20240920,000000,35.625,37.5,34.6875,36.5625,1217.0880000000002,0
+AKAN.US,D,20240923,000000,36.5625,36.5625,34.0875,35,1340.832,0
+AKAN.US,D,20240924,000000,34.375,35.625,32.8125,34.6875,1198.24,0
+AKAN.US,D,20240925,000000,34.6875,36.5625,33.7531,35.625,692.576,0
+AKAN.US,D,20240926,000000,36.25,36.25,34.375,34.6875,762.3360000000001,0
+AKAN.US,D,20240927,000000,35,37.1875,35,36.5625,622.272,0
+AKAN.US,D,20240930,000000,36.875,36.875,34.375,35.9375,1113.6960000000001,0
+AKAN.US,D,20241001,000000,36.1375,36.25,34.0625,34.375,1405.632,0
+AKAN.US,D,20241002,000000,34.0625,35,31.875,33.125,1388.0960000000002,0
+AKAN.US,D,20241003,000000,33.125,35,32.8125,33.75,815.2640000000001,0
+AKAN.US,D,20241004,000000,34.3906,35,33.125,33.4375,749.9200000000001,0
+AKAN.US,D,20241007,000000,34.2188,34.2188,32.8125,33.4375,688.672,0
+AKAN.US,D,20241008,000000,32.8125,36.5625,32.8125,34.6875,3264.0640000000003,0
+AKAN.US,D,20241009,000000,34.375,34.6969,33.1281,34.0625,988.9280000000001,0
+AKAN.US,D,20241010,000000,33.4375,37.5,32.175,33.75,10504.704000000002,0
+AKAN.US,D,20241011,000000,39.0625,39.0625,30.1062,32.5,104305.18400000001,0
+AKAN.US,D,20241014,000000,31.5625,33.125,30.5156,31.875,9026.592,0
+AKAN.US,D,20241015,000000,31.5625,31.5625,28.4562,30.025,5838.112000000001,0
+AKAN.US,D,20241016,000000,30.0031,30.3375,28.75,29.5938,2890.6560000000004,0
+AKAN.US,D,20241017,000000,30.5938,31.25,29.7219,30.3125,178997.21600000001,0
+AKAN.US,D,20241018,000000,42.5,43.4375,30.625,34.375,842867.616,0
+AKAN.US,D,20241021,000000,30.6719,33.4375,29.6875,33.4375,43447.872,0
+AKAN.US,D,20241022,000000,32.1875,34.0625,31.25,31.25,25366.880000000005,0
+AKAN.US,D,20241023,000000,31.875,31.875,30.0219,30.3125,9920.288,0
+AKAN.US,D,20241024,000000,30.3688,30.625,27.5688,28.1469,12840.928,0
+AKAN.US,D,20241025,000000,28.125,28.125,25.7719,26.3062,7695.488000000001,0
+AKAN.US,D,20241028,000000,26.6938,27.4969,25.6156,26.5344,6973.632000000001,0
+AKAN.US,D,20241029,000000,25.6562,26.8125,25.6281,26.0625,4865.696,0
+AKAN.US,D,20241030,000000,26.25,26.25,23.8781,23.8781,6045.152000000001,0
+AKAN.US,D,20241031,000000,24.2656,24.8438,22.1875,22.5625,5171.968000000001,0
+AKAN.US,D,20241101,000000,22.5312,23.4562,22.5312,23.4062,1964.864,0
+AKAN.US,D,20241104,000000,23.4062,25.3125,23.125,24.0468,8090.816000000001,0
+AKAN.US,D,20241105,000000,23.8,25.625,23.5031,25.1656,2993.28,0
+AKAN.US,D,20241106,000000,24.6062,25.7187,24.0344,25,2381.824,0
+AKAN.US,D,20241107,000000,24.0062,25.6188,23.75,24.7782,2212.9600000000005,0
+AKAN.US,D,20241108,000000,26.0312,26.0312,24.6312,25.3125,3784.4480000000003,0
+AKAN.US,D,20241111,000000,24.5531,25.3031,20,23.9062,8209.504,0
+AKAN.US,D,20241112,000000,21.8031,22.9718,21.3594,21.7031,9838.144,0
+AKAN.US,D,20241113,000000,22.1875,22.1875,19.0938,20.9687,24714.432,0
+AKAN.US,D,20241114,000000,21.0938,24.5312,19.0625,23.125,29920.703999999998,0
+AKAN.US,D,20241115,000000,21.4062,21.7188,19.2203,21.7188,8643.456,0
+AKAN.US,D,20241118,000000,20.3125,23.125,20.3125,22.3438,7774.528,0
+AKAN.US,D,20241119,000000,22.0312,22.5312,20.625,21.875,3827.5840000000007,0
+AKAN.US,D,20241120,000000,22.1875,22.1875,21.0938,21.4062,1916.9920000000002,0
+AKAN.US,D,20241121,000000,21.7188,21.7188,20.3125,20.9375,2585.28,0
+AKAN.US,D,20241122,000000,20.9375,21.4062,20.0234,21.25,8671.936,0
+AKAN.US,D,20241125,000000,22.1875,25,21.5625,23.4375,14491.968,0
+AKAN.US,D,20241126,000000,23.75,27.6312,22.0312,25.3125,16615.104000000003,0
+AKAN.US,D,20241127,000000,25.3125,30.9375,25.3125,26.5625,22188.096,0
+AKAN.US,D,20241129,000000,27.0312,27.9688,26.0938,27.3438,6241.344000000001,0
+AKAN.US,D,20241202,000000,27.8125,30.9375,27.3438,29.6875,12465.536,0
+AKAN.US,D,20241203,000000,28.9062,30.1562,26.5625,26.5625,9717.248,0
+AKAN.US,D,20241204,000000,26.4062,28.4375,23.9062,26.0609,13703.872000000001,0
+AKAN.US,D,20241205,000000,25.7812,25.7812,22.9688,23.75,7591.360000000001,0
+AKAN.US,D,20241206,000000,24.8438,27.5,22.8125,24.0625,14498.880000000003,0
+AKAN.US,D,20241209,000000,24.2188,25.7812,23.4375,25.7812,2405.44,0
+AKAN.US,D,20241210,000000,25.7812,25.7812,24.375,24.6875,1176.832,0
+AKAN.US,D,20241211,000000,25,25,23.75,24.2188,1307.4560000000001,0
+AKAN.US,D,20241212,000000,24.5312,24.8438,23.5938,24.375,2041.7920000000004,0
+AKAN.US,D,20241213,000000,24.2188,24.6875,22.6562,23.2812,2436.928,0
+AKAN.US,D,20241216,000000,22.9688,24.8438,20.9375,21.0938,8472.640000000001,0
+AKAN.US,D,20241217,000000,22.1875,22.1875,20.9375,21.4062,3891.84,0
+AKAN.US,D,20241218,000000,21.875,22.5,20,20.625,4183.616000000001,0
+AKAN.US,D,20241219,000000,21.0938,23.2812,20.7812,21.25,8593.216,0
+AKAN.US,D,20241220,000000,21.25,22.7984,21.25,22.0312,3336.3199999999997,0
+AKAN.US,D,20241223,000000,22.5,25.7812,22.1875,25.625,14829.44,0
+AKAN.US,D,20241224,000000,25.625,26.7188,23.75,24.0625,12494.400000000001,0
+AKAN.US,D,20241226,000000,23.9062,25,22.6562,24.0625,9803.584,0
+AKAN.US,D,20241227,000000,23.5938,24.375,23.2812,24.0625,3807.7440000000006,0
+AKAN.US,D,20241230,000000,23.4375,23.4375,21.25,22.8125,6452.992,0
+AKAN.US,D,20241231,000000,22.8125,25,22.8125,25,7929.792,0
+AKAN.US,D,20250102,000000,25,26.875,23.9062,26.4062,8545.728000000001,0
+AKAN.US,D,20250103,000000,25.7812,27.7422,25.3156,26.0938,6721.92,0
+AKAN.US,D,20250106,000000,27.3438,27.6562,25,25.625,4700.0960000000005,0
+AKAN.US,D,20250107,000000,26.5625,26.6406,25,25.4688,3217.3440000000005,0
+AKAN.US,D,20250108,000000,25.3125,25.4688,23.75,25,7023.424000000001,0
+AKAN.US,D,20250110,000000,24.6875,25.7812,23.2797,24.375,3943.7440000000006,0
+AKAN.US,D,20250113,000000,24.375,25.4688,23.125,25.4688,5301.76,0
+AKAN.US,D,20250114,000000,26.0938,26.0938,23.75,23.9062,4954.624,0
+AKAN.US,D,20250115,000000,24.375,25.7812,24.1406,25.1562,7658.496000000001,0
+AKAN.US,D,20250116,000000,25.625,26.0938,25.3125,26.0938,7364.160000000001,0
+AKAN.US,D,20250117,000000,26.0938,26.0938,24.6875,24.6875,3918.7200000000007,0
+AKAN.US,D,20250121,000000,25.1562,25.9375,24.6875,25.4688,2634.8160000000003,0
+AKAN.US,D,20250122,000000,25.4688,25.4688,23.9062,24.8438,2404.7360000000003,0
+AKAN.US,D,20250123,000000,25,25.7812,24.1406,25.7812,2919.8080000000004,0
+AKAN.US,D,20250124,000000,25.7812,26.4062,25,25.7812,2790.2080000000005,0
+AKAN.US,D,20250127,000000,25.7812,26.4062,25.1562,25.739,1611.1360000000002,0
+AKAN.US,D,20250128,000000,25.7812,29.5312,25.3125,27.9688,10878.464,0
+AKAN.US,D,20250129,000000,26.875,27.8125,25.1734,25.3125,5930.816000000001,0
+AKAN.US,D,20250130,000000,25.3125,26.4062,24.375,24.5312,4041.536,0
+AKAN.US,D,20250131,000000,24.5312,26.5625,22.9688,25.1562,9886.528,0
+AKAN.US,D,20250203,000000,24.8438,24.8438,22.8125,23.125,6129.024,0
+AKAN.US,D,20250204,000000,23.4375,24.8438,23.4375,24.5312,2438.144,0
+AKAN.US,D,20250205,000000,24.6875,29.6875,24.6875,26.5625,70078.272,0
+AKAN.US,D,20250206,000000,26.0938,28.75,25.1562,26.0938,17841.216,0
+AKAN.US,D,20250207,000000,25.3125,27.3438,25.3125,26.5625,3661.120000000001,0
+AKAN.US,D,20250210,000000,26.875,27.3438,25.7812,26.4062,4581.6320000000005,0
+AKAN.US,D,20250211,000000,26.5625,27.7406,26.5625,27.0312,2100.672,0
+AKAN.US,D,20250212,000000,27.0312,27.5,26.5625,26.875,1618.688,0
+AKAN.US,D,20250213,000000,26.875,27.8125,26.875,27.5,2090.2400000000002,0
+AKAN.US,D,20250214,000000,27.0312,27.8125,27.0312,27.1953,1132.16,0
+AKAN.US,D,20250218,000000,27.1875,27.5031,26.4062,27.3438,2312.064,0
+AKAN.US,D,20250219,000000,27.1875,27.1875,26.4062,26.875,2114.6240000000003,0
+AKAN.US,D,20250220,000000,26.875,27.3438,26.5625,26.875,2017.536,0
+AKAN.US,D,20250221,000000,26.9531,27.3438,26.75,27.3438,1185.2160000000001,0
+AKAN.US,D,20250224,000000,27.1875,27.1875,25.7812,25.9375,2044.352,0
+AKAN.US,D,20250225,000000,26.25,26.5625,25.7812,26.25,3656.896,0
+AKAN.US,D,20250226,000000,26.25,26.875,26.0938,26.4062,1734.7200000000003,0
+AKAN.US,D,20250227,000000,26.25,26.6406,26.0938,26.0968,677.056,0
+AKAN.US,D,20250228,000000,26.25,26.7188,25.4688,26.4062,1357.6960000000001,0
+AKAN.US,D,20250303,000000,26.0938,27.1875,24.8438,25.3125,3407.8080000000004,0
+AKAN.US,D,20250304,000000,25,25.7812,24.2188,24.5312,909.44,0
+AKAN.US,D,20250305,000000,24.6875,25.7812,24.6875,25,3350.592,0
+AKAN.US,D,20250306,000000,25.1562,26.5625,24.8438,25.7812,1285.44,0
+AKAN.US,D,20250307,000000,25.7812,25.7812,24.6875,25,745.6640000000001,0
+AKAN.US,D,20250310,000000,25,25.1562,23.5938,23.5938,5734.2080000000005,0
+AKAN.US,D,20250311,000000,23.75,24.0625,22.3438,22.5,2870.2080000000005,0
+AKAN.US,D,20250312,000000,24.6875,24.6875,22.6562,22.6562,1017.0880000000002,0
+AKAN.US,D,20250313,000000,23.4375,23.9047,22.7984,22.8234,532.416,0
+AKAN.US,D,20250314,000000,22.9688,23.125,22.0312,22.6562,807.7440000000001,0
+AKAN.US,D,20250317,000000,22.8125,24.2188,22.8125,23.9062,1131.7120000000002,0
+AKAN.US,D,20250318,000000,24.0625,24.0625,23.125,23.4375,683.1360000000001,0
+AKAN.US,D,20250319,000000,23.5938,24.2188,23.125,24.0625,478.528,0
+AKAN.US,D,20250320,000000,23.4375,24.2188,23.4359,23.9062,826.048,0
+AKAN.US,D,20250321,000000,23.125,24.2188,23.125,23.9062,602.624,0
+AKAN.US,D,20250324,000000,23.9062,24.5312,23.9062,24.5312,469.37600000000003,0
+AKAN.US,D,20250325,000000,24.5312,24.5312,22.8906,24.2188,861.3120000000001,0
+AKAN.US,D,20250326,000000,24.2156,24.2188,22.5,22.9688,1866.3680000000002,0
+AKAN.US,D,20250327,000000,22.9688,23.5938,22.1875,22.3438,5932.0960000000005,0
+AKAN.US,D,20250328,000000,22.3438,22.5,21.875,22.3438,979.1360000000001,0
+AKAN.US,D,20250331,000000,22.1875,22.1875,20.625,21.5625,1042.9440000000002,0
+AKAN.US,D,20250401,000000,21.4062,21.7188,21.0938,21.7188,1022.4000000000001,0
+AKAN.US,D,20250402,000000,21.7188,21.875,20.4688,21.4062,1987.712,0
+AKAN.US,D,20250403,000000,21.4062,21.4062,20.625,20.7812,901.7600000000001,0
+AKAN.US,D,20250404,000000,20.7812,20.7812,19.0625,19.0625,1621.632,0
+AKAN.US,D,20250407,000000,19.0625,19.0625,17.5,18.2812,2799.552,0
+AKAN.US,D,20250408,000000,18.2812,18.2812,16.4062,17.1875,1225.4080000000001,0
+AKAN.US,D,20250409,000000,17.3438,17.3438,14.5328,17.1875,5920.832,0
+AKAN.US,D,20250410,000000,16.5625,16.7188,15.625,16.7188,1631.1680000000001,0
+AKAN.US,D,20250411,000000,16.7188,17.1875,16.4812,17.1875,1010.6880000000001,0
+AKAN.US,D,20250414,000000,17.3438,18.4359,17.1875,18.1234,3047.2960000000003,0
+AKAN.US,D,20250415,000000,17.9688,18.2812,17.0297,17.5,575.424,0
+AKAN.US,D,20250416,000000,17.6562,18.75,17.1875,17.5,4899.2,0
+AKAN.US,D,20250417,000000,17.5,17.7093,17.1875,17.1875,1663.744,0
+AKAN.US,D,20250421,000000,17.3438,18.4375,17.1875,18.2812,2211.3920000000003,0
+AKAN.US,D,20250422,000000,17.9688,19.375,17.1875,18.125,2929.7920000000004,0
+AKAN.US,D,20250423,000000,18.2812,18.2812,16.7906,17.5,1687.8720000000003,0
+AKAN.US,D,20250424,000000,17.5,19.0625,17.5,18.4375,4670.912,0
+AKAN.US,D,20250425,000000,18.4375,19.1625,16.875,17.9688,2338.944,0
+AKAN.US,D,20250428,000000,17.9688,19.375,17.9688,17.9688,792.5120000000001,0
+AKAN.US,D,20250429,000000,18.4375,19.2156,17.3438,18.9062,3593.2800000000007,0
+AKAN.US,D,20250430,000000,18.75,21.9125,18.1265,20.7812,15478.464000000002,0
+AKAN.US,D,20250501,000000,20.3125,20.3125,19.375,19.689,1293.3760000000002,0
+AKAN.US,D,20250502,000000,19.6875,20.9547,19.6875,20.1562,975.6800000000002,0
+AKAN.US,D,20250505,000000,20.1562,20.1562,19.5312,19.8438,1472.192,0
+AKAN.US,D,20250506,000000,18.9062,19.375,18.75,18.7562,1300.2880000000002,0
+AKAN.US,D,20250507,000000,18.75,18.75,17.9688,18.0281,482.75200000000007,0
+AKAN.US,D,20250508,000000,17.9688,18.9062,17.3438,18.8016,1414.592,0
+AKAN.US,D,20250509,000000,18.75,18.9062,17.9688,18.125,1302.7200000000003,0
+AKAN.US,D,20250512,000000,18.2812,18.9062,18.125,18.7468,1320.1280000000002,0
+AKAN.US,D,20250513,000000,19.5312,19.5312,18.75,19.0625,1699.0080000000003,0
+AKAN.US,D,20250514,000000,19.0625,19.0625,18.125,18.125,594.688,0
+AKAN.US,D,20250515,000000,17.9688,18.3594,17.9688,18.2812,882.048,0
+AKAN.US,D,20250516,000000,18.2812,19.2719,18.2812,18.75,885.7600000000001,0
+AKAN.US,D,20250519,000000,18.2812,19.5297,18.0828,19.1406,1049.2160000000001,0
+AKAN.US,D,20250520,000000,19.2843,19.8438,18.9594,19.2188,1173.6960000000001,0
+AKAN.US,D,20250521,000000,19.375,19.5468,19.375,19.5312,574.464,0
+AKAN.US,D,20250522,000000,19.6875,20.1547,18.75,18.9062,1149.568,0
+AKAN.US,D,20250523,000000,18.9062,19.7609,18.5156,19.6875,544.832,0
+AKAN.US,D,20250527,000000,20.3125,20.3125,18.9062,18.9062,320.83200000000005,0
+AKAN.US,D,20250528,000000,18.9062,19.5312,18.6719,19.5312,278.40000000000003,0
+AKAN.US,D,20250529,000000,20.1562,20.1562,19.0625,19.2188,483.26400000000007,0
+AKAN.US,D,20250530,000000,19.0625,19.375,18.5953,18.5953,468.5440000000001,0
+AKAN.US,D,20250602,000000,18.75,18.75,18.125,18.4375,898.3040000000001,0
+AKAN.US,D,20250603,000000,19.0625,19.625,18.1812,19.625,1619.392,0
+AKAN.US,D,20250604,000000,19.2188,22.8625,19.2188,22.5,6327.424,0
+AKAN.US,D,20250605,000000,22.9688,22.9688,19.8438,19.8438,3540.3520000000008,0
+AKAN.US,D,20250606,000000,20,21.3281,20,21.25,1516.2240000000002,0
+AKAN.US,D,20250609,000000,20.7812,23.125,20.5453,22.8906,4070.7200000000007,0
+AKAN.US,D,20250610,000000,22.9688,22.9688,22.0312,22.1875,1014.9760000000001,0
+AKAN.US,D,20250611,000000,21.875,22.8547,20.3016,21.25,1379.7120000000002,0
+AKAN.US,D,20250612,000000,21.5625,21.7188,20.4688,21,2333.8880000000004,0
+AKAN.US,D,20250613,000000,20.3125,20.7812,19.6875,19.8438,1517.3120000000001,0
+AKAN.US,D,20250616,000000,19.5312,21.9531,19.5312,20,9233.856,0
+AKAN.US,D,20250617,000000,20,20.625,20,20.4688,606.336,0
+AKAN.US,D,20250618,000000,20.3125,20.7812,19.6875,20.3125,1290.9440000000002,0
+AKAN.US,D,20250620,000000,20.4688,20.4688,20,20,987.008,0
+AKAN.US,D,20250623,000000,19.8438,20,19.236,19.2969,1057.536,0
+AKAN.US,D,20250624,000000,19.5312,19.5312,18.8219,18.8219,828.672,0
+AKAN.US,D,20250625,000000,19.161,22.5,19.1,22.2812,29390.72,0
+AKAN.US,D,20250626,000000,22.1875,22.6562,21.5625,22.6562,6160.96,0
+AKAN.US,D,20250627,000000,23.125,23.125,22.0312,22.6562,3948.7360000000003,0
+AKAN.US,D,20250630,000000,22.6562,23.2812,20.0015,21.875,8018.432000000001,0
+AKAN.US,D,20250701,000000,21.4062,21.6406,20.4688,20.7812,2071.296,0
+AKAN.US,D,20250702,000000,20.7812,21.7188,20,20.3125,2085.312,0
+AKAN.US,D,20250703,000000,20.9375,22.0312,20.625,21.4062,1507.968,0
+AKAN.US,D,20250707,000000,21.4062,21.4062,19.8438,20,1918.2720000000002,0
+AKAN.US,D,20250708,000000,20,23.2812,19.5328,22.1875,5756.928,0
+AKAN.US,D,20250709,000000,22.1875,22.6562,21.0938,21.0938,3524.032,0
+AKAN.US,D,20250710,000000,21.25,22.5,21.0938,22.0312,4560.192,0
+AKAN.US,D,20250711,000000,22.0312,22.0984,21.0938,21.4062,2905.536,0
+AKAN.US,D,20250714,000000,20.9375,21.4047,20.7031,20.7812,1662.7200000000003,0
+AKAN.US,D,20250715,000000,21.4062,21.4062,19.5312,20.1562,4250.368,0
+AKAN.US,D,20250716,000000,20.3125,20.5765,19.6875,20.2031,1237.248,0
+AKAN.US,D,20250717,000000,20.625,20.9375,17.5,19.5312,3083.84,0
+AKAN.US,D,20250718,000000,19.6875,20,18.2812,18.9062,1738.944,0
+AKAN.US,D,20250721,000000,18.9062,19.375,18.9062,19.2188,1994.816,0
+AKAN.US,D,20250722,000000,20.3125,21.0938,19.6875,20.9375,4278.464,0
+AKAN.US,D,20250723,000000,20.625,20.625,19.5468,20.1562,1734.848,0
+AKAN.US,D,20250724,000000,20.1562,20.3125,19.5312,19.6875,1129.0880000000002,0
+AKAN.US,D,20250725,000000,19.8438,19.8438,19.064,19.8438,1237.056,0
+AKAN.US,D,20250728,000000,19.8438,19.986,19.5312,19.6094,326.016,0
+AKAN.US,D,20250729,000000,19.0625,22.8125,18.75,21.7188,16213.632000000001,0
+AKAN.US,D,20250730,000000,21.875,22.1875,17.1812,18.3594,15752.384,0
+AKAN.US,D,20250731,000000,18.4375,18.5938,17.8125,17.8125,1494.976,0
+AKAN.US,D,20250801,000000,17.9688,26.875,16.0938,17.1875,530453.312,0
+AKAN.US,D,20250804,000000,16.0938,17.1875,15.625,16.7188,15298.944000000001,0
+AKAN.US,D,20250805,000000,17.1875,17.1875,16.1969,16.4078,8306.176,0
+AKAN.US,D,20250806,000000,16.7188,17.3438,16.0938,16.7188,4481.856,0
+AKAN.US,D,20250807,000000,17.0312,21.0938,16.0938,20.1562,63162.880000000005,0
+AKAN.US,D,20250808,000000,18.75,19.0625,16.725,18.4375,6243.072,0
+AKAN.US,D,20250811,000000,19.375,22.8125,19.375,21.4062,31430.336,0
+AKAN.US,D,20250812,000000,21.4062,21.875,20,20.7812,8987.456,0
+AKAN.US,D,20250813,000000,21.0938,21.7188,20.3125,21.4062,3572.928,0
+AKAN.US,D,20250814,000000,21.5625,21.6922,20.4688,21.25,2312.6400000000003,0
+AKAN.US,D,20250815,000000,21.7188,22.3438,20.7812,21.25,3134.3360000000002,0
+AKAN.US,D,20250818,000000,21.4062,21.4609,20.625,20.9375,693.44,0
+AKAN.US,D,20250819,000000,20.7812,21.5625,20.3547,20.625,1266.048,0
+AKAN.US,D,20250820,000000,20.3125,20.4688,20,20.4688,108.096,0
+AKAN.US,D,20250821,000000,20.4688,21.0938,20.3125,20.4688,1093.44,0
+AKAN.US,D,20250822,000000,20.3125,20.8594,19.5312,19.6875,294137.984,0
+AKAN.US,D,20250825,000000,18.9062,21.05,17.6562,18.9062,36256.512,0
+AKAN.US,D,20250826,000000,18,21.949,16.1,21.8,151184.80000000002,0
+AKAN.US,D,20250827,000000,20.3,21.8,18.7875,19.6,31039,0
+AKAN.US,D,20250828,000000,19.05,20.45,17.8,20.15,32221.2,0
+AKAN.US,D,20250829,000000,19.65,19.95,18.25,18.3,8709.4,0
+AKAN.US,D,20250902,000000,18.55,18.55,17.25,17.6,7528,0
+AKAN.US,D,20250903,000000,17.6,19.3,16.75,18.15,31352.2,0
+AKAN.US,D,20250904,000000,18.25,18.3765,16.8005,17.7,11746.800000000001,0
+AKAN.US,D,20250905,000000,17.6,17.9,16.9,17.25,4275.6,0
+AKAN.US,D,20250908,000000,17.15,17.15,16.25,16.75,4531.6,0
+AKAN.US,D,20250909,000000,16.75,16.8,15.7,16.45,10269,0
+AKAN.US,D,20250910,000000,16.3,16.4,15.8,16.35,2927.6000000000004,0
+AKAN.US,D,20250911,000000,16.35,17.1,16.35,16.95,2963.4,0
+AKAN.US,D,20250912,000000,17.1,18.4,17,17.9,2839.8,0
+AKAN.US,D,20250915,000000,17.95,18.1,16.5,16.5,3159.8,0
+AKAN.US,D,20250916,000000,16.9,18.15,16.5,16.975,3054,0
+AKAN.US,D,20250917,000000,17.1,18.5,16.529,17.25,52030.4,0
+AKAN.US,D,20250918,000000,17.25,18.3,16.8575,18.1,8405.2,0
+AKAN.US,D,20250919,000000,17.85,17.95,17.5,17.6,3218.4,0
+AKAN.US,D,20250922,000000,17.6,18.397,17.4,18,2718.6000000000004,0
+AKAN.US,D,20250923,000000,17.816,18.25,17.5,18.15,5326.200000000001,0
+AKAN.US,D,20250924,000000,18,22.4,18,21.525,54948.4,0
+AKAN.US,D,20250925,000000,20.1,20.5605,18.46,18.95,10343.2,0
+AKAN.US,D,20250926,000000,18.75,20.9425,18.75,19.4,13382,0
+AKAN.US,D,20250929,000000,20,26.2925,19.137,23.85,154229,0
+AKAN.US,D,20250930,000000,21.6,22.85,19.45,21.775,98282.40000000001,0
+AKAN.US,D,20251001,000000,23.2,46.45,16.3,16.85,6215158.600000001,0
+AKAN.US,D,20251002,000000,15,16.5935,14.205,15.9,171569.40000000002,0
+AKAN.US,D,20251003,000000,15.9,15.998,15,15.25,91081,0
+AKAN.US,D,20251006,000000,14.55,14.9375,13.3,13.9,81969,0
+AKAN.US,D,20251007,000000,13.55,13.7,11.0505,11.75,99509.20000000001,0
+AKAN.US,D,20251008,000000,11.8,13.4,11.4,12.25,93858.6,0
+AKAN.US,D,20251009,000000,12.3,12.5,11.45,11.6,43515,0
+AKAN.US,D,20251010,000000,11.5,12.25,10.825,10.9,71392.6,0
+AKAN.US,D,20251013,000000,10.75,11.35,10.55,11.05,52228.200000000004,0
+AKAN.US,D,20251014,000000,11.1,12.05,11.1,11.85,32937.8,0
+AKAN.US,D,20251015,000000,12,12.8,11.25,11.75,90976.40000000001,0
+AKAN.US,D,20251016,000000,11.75,12.5,11.1,11.15,1921280.8,0
+AKAN.US,D,20251017,000000,13.75,14.2,11.2,11.45,3248681.6,0
+AKAN.US,D,20251020,000000,11.1,12.5,10.75,11.05,219699.40000000002,0
+AKAN.US,D,20251021,000000,10.9,12,10.675,11,120263.20000000001,0
+AKAN.US,D,20251022,000000,10.75,11.3,10.7,10.85,57982.200000000004,0
+AKAN.US,D,20251023,000000,10.7,11.5,10.5,11.45,71139.2,0
+AKAN.US,D,20251024,000000,11.45,11.9,10.9,11.05,40980,0
+AKAN.US,D,20251027,000000,10.95,11.146,10.3,10.5,44343,0
+AKAN.US,D,20251028,000000,10.35,10.4,9.65,9.7,40015.600000000006,0
+AKAN.US,D,20251029,000000,9.65,9.85,8.175,8.4,72263.2,0
+AKAN.US,D,20251030,000000,8,8.35,7.7,8.05,24860.4,0
+AKAN.US,D,20251031,000000,8.05,8.4,7.7,8.05,27940.2,0
+AKAN.US,D,20251103,000000,8.15,8.875,7.8,7.85,40092.200000000004,0
+AKAN.US,D,20251104,000000,7.95,8.15,7.25,7.325,29822.800000000003,0
+AKAN.US,D,20251105,000000,7.3,7.3,6.75,7,19766.4,0
+AKAN.US,D,20251106,000000,7,7,6.55,6.65,15644.2,0
+AKAN.US,D,20251107,000000,6.65,6.65,6.2525,6.65,15050.400000000001,0
+AKAN.US,D,20251110,000000,6.75,7.25,6.7,6.8,41759.4,0
+AKAN.US,D,20251111,000000,6.45,6.9,6,6.7,29240.4,0
+AKAN.US,D,20251112,000000,6.6,6.85,6.4,6.65,14940,0
+AKAN.US,D,20251113,000000,6.55,6.65,6.1,6.45,277030.4,0
+AKAN.US,D,20251114,000000,7.35,7.5,5.75,5.8,1546102.2000000002,0
+AKAN.US,D,20251117,000000,5.55,5.7,4.817,5.2,84201.20000000001,0
+AKAN.US,D,20251118,000000,5.05,5.25,4.875,5.15,36547.8,0
+AKAN.US,D,20251119,000000,4.914,5.0045,4.4,4.615,38432,0
+AKAN.US,D,20251120,000000,4.5,4.8,4.5,4.5945,16968.600000000002,0
+AKAN.US,D,20251121,000000,4.55,4.7575,4.4,4.4775,22407,0
+AKAN.US,D,20251124,000000,4.5,5.35,4.5,4.8705,44180.600000000006,0
+AKAN.US,D,20251125,000000,4.875,5.299,4.83,5.1,61504.4,0
+AKAN.US,D,20251126,000000,5.25,5.65,5.15,5.35,33253,0
+AKAN.US,D,20251128,000000,5.5,5.6,4.9625,5.15,38075.200000000004,0
+AKAN.US,D,20251201,000000,5,5.028,4.6555,4.8845,31707.2,0
+AKAN.US,D,20251202,000000,4.95,5.1,4.655,5.05,32823.6,0
+AKAN.US,D,20251203,000000,5.05,5.204,4.875,5.05,30233.2,0
+AKAN.US,D,20251204,000000,4.95,5.2,4.7,4.7305,2416216.6,0
+AKAN.US,D,20251205,000000,6.05,6.7,4.25,4.689,6186270.2,0
+AKAN.US,D,20251208,000000,4.409,4.7875,4.065,4.5125,355023.80000000005,0
+AKAN.US,D,20251209,000000,4.2,4.3345,3.9335,4.1645,101350.6,0
+AKAN.US,D,20251210,000000,4.1,4.15,3.81,4.1,66274.8,0
+AKAN.US,D,20251211,000000,4.027,4.0365,3.7,3.932,627888,0
+AKAN.US,D,20251212,000000,5.65,6.15,4.0005,4.7,12030316.8,0
+AKAN.US,D,20251215,000000,4.2425,4.2485,3.2565,3.6325,663354.2000000001,0
+AKAN.US,D,20251216,000000,3.35,3.9925,3.2225,3.725,333281,0
+AKAN.US,D,20251217,000000,4.3845,5.3,3.615,3.7,4816700.2,0
+AKAN.US,D,20251218,000000,4.2915,4.87,3.3005,3.4245,2489216.8000000003,0
+AKAN.US,D,20251219,000000,3.5,3.631,2.955,3.0675,909986.6000000001,0
+AKAN.US,D,20251222,000000,3.05,3.225,2.87,3.171,324167.4,0
+AKAN.US,D,20251223,000000,2.9085,2.93,2.4595,2.8135,461807.4,0
+AKAN.US,D,20251224,000000,2.65,2.712,2.426,2.50875,156316.80000000002,0
+AKAN.US,D,20251226,000000,2.5385,2.5385,2.079,2.25,211347.80000000002,0
+AKAN.US,D,20251229,000000,2.6925,3.175,2.25,2.383,696401.6000000001,0
+AKAN.US,D,20251230,000000,2.3555,2.408,2.21,2.35,193827.2,0
+AKAN.US,D,20251231,000000,2.2895,2.34,2.2,2.2865,58221.200000000004,0
+AKAN.US,D,20260102,000000,2.254,2.5,2.205,2.4625,326877.60000000003,0
+AKAN.US,D,20260105,000000,2.475,2.8995,2.1995,2.7,463076.2,0
+AKAN.US,D,20260106,000000,2.6,2.675,2.3055,2.644,154784,0
+AKAN.US,D,20260107,000000,2.5565,2.845,2.4005,2.759,273509.60000000003,0
+AKAN.US,D,20260108,000000,2.4775,2.73,2.3375,2.3505,457436,0
+AKAN.US,D,20260109,000000,2.351,2.5485,2.25,2.447,285067.4,0
+AKAN.US,D,20260112,000000,2.75,3.4,2.33,2.63,3587777,0
+AKAN.US,D,20260113,000000,2.59,2.6,1.86,1.97,1046321,0
+AKAN.US,D,20260114,000000,1.84,1.84,1.6151,1.62,455308,0
+AKAN.US,D,20260115,000000,1.53,1.62,1.19,1.31,898919,0
+AKAN.US,D,20260116,000000,1.27,1.37,1.22,1.27,338736,0
+AKAN.US,D,20260120,000000,1.32,2.25,1.24,1.8,33601589,0
+AKAN.US,D,20260121,000000,1.59,1.6,1.3,1.44,1371543,0
+AKAN.US,D,20260122,000000,1.36,1.477,1.24,1.35,689191,0
+AKAN.US,D,20260123,000000,1.41,1.7,1.41,1.5,841581,0
+AKAN.US,D,20260126,000000,1.65,2.01,1.46,1.81,1050034,0
+AKAN.US,D,20260127,000000,1.77,1.78,1.37,1.54,647386,0
+AKAN.US,D,20260128,000000,1.58,1.6987,1.42,1.53,421566,0
+AKAN.US,D,20260129,000000,1.51,1.51,1.345,1.38,263609,0
+AKAN.US,D,20260130,000000,1.37,1.4099,1.2599,1.28,386577,0
+AKAN.US,D,20260202,000000,1.27,1.29,1.1402,1.17,223166,0
+AKAN.US,D,20260203,000000,1.19,1.26,1.14,1.16,163771,0
+AKAN.US,D,20260204,000000,1.19,1.21,1.09,1.17,207500,0
+AKAN.US,D,20260205,000000,1.14,1.1499,0.888,0.9028,384759,0
+AKAN.US,D,20260206,000000,0.9301,1.02,0.91,0.96,117301,0
+AKAN.US,D,20260209,000000,0.9869,1,0.93,0.93,77968,0
+AKAN.US,D,20260210,000000,0.945,1.07,0.94,0.9842,126688,0
+AKAN.US,D,20260211,000000,1.02,1.04,0.9,0.95,82803,0
+AKAN.US,D,20260212,000000,0.9685,0.9685,0.838,0.89,71733,0
+AKAN.US,D,20260213,000000,0.862,0.95,0.8532,0.8964,55267,0
+AKAN.US,D,20260217,000000,0.88,0.9966,0.87,0.939,64515,0
+AKAN.US,D,20260218,000000,0.8767,0.994,0.8767,0.9288,35430,0
diff --git a/daily/us/nasdaq stocks/1/alar.us.txt b/daily/us/nasdaq stocks/1/alar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8420cee8f36acea87b3e0e36156813056923109
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alar.us.txt	
@@ -0,0 +1,1872 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALAR.US,D,20180817,000000,2400,2400,2000,2200,124.8,0
+ALAR.US,D,20180820,000000,2390,2400,2312,2398,68.4,0
+ALAR.US,D,20180821,000000,2530,2550,2300,2550,63.1,0
+ALAR.US,D,20180822,000000,2634,2634,2442,2510,44.6,0
+ALAR.US,D,20180823,000000,2504,2504,2326,2332,40.1,0
+ALAR.US,D,20180824,000000,2368,2400,2367,2400,37.5,0
+ALAR.US,D,20180827,000000,2538,2538,2390,2390,13.2,0
+ALAR.US,D,20180828,000000,2600,2600,2520,2542,18.1,0
+ALAR.US,D,20180829,000000,2592.8,2592.8,2484,2484,5,0
+ALAR.US,D,20180830,000000,2594,2594,2344,2344,34.9,0
+ALAR.US,D,20180904,000000,2400,2400,2400,2400,3.1,0
+ALAR.US,D,20180905,000000,2327,2332,2150,2324,29.6,0
+ALAR.US,D,20180906,000000,2314,2314,2002,2060,59.5,0
+ALAR.US,D,20180907,000000,2062,2062,2000,2004,43.1,0
+ALAR.US,D,20180910,000000,1924,1980,1924,1980,13.2,0
+ALAR.US,D,20180911,000000,2058,2058,1972,2000,19,0
+ALAR.US,D,20180912,000000,2004,2004,1966,2000,13.4,0
+ALAR.US,D,20180913,000000,1954,2000,1954,2000,2.5,0
+ALAR.US,D,20180914,000000,2200,2200,2100,2100,1.9,0
+ALAR.US,D,20180917,000000,2300,2300,2080,2155,76.6,0
+ALAR.US,D,20180918,000000,2122,2122,2120,2120,1.8,0
+ALAR.US,D,20180919,000000,2188,2350,2080,2260,110.3,0
+ALAR.US,D,20180920,000000,2353.8,2400,2056,2168,157.4,0
+ALAR.US,D,20180921,000000,2070,2189.4,2060,2189.4,17.1,0
+ALAR.US,D,20180924,000000,2170,2170,2155.5,2155.5,4.1,0
+ALAR.US,D,20180925,000000,2226.4,2226.4,2184,2184,1,0
+ALAR.US,D,20180926,000000,2184,2184,1903,2068,7.5,0
+ALAR.US,D,20180927,000000,2040,2040,2040,2040,1,0
+ALAR.US,D,20181001,000000,1990,2148,1990,2148,2.1,0
+ALAR.US,D,20181002,000000,2008,2064,1932,2064,16.7,0
+ALAR.US,D,20181003,000000,2064,2064,1972,2000,30.3,0
+ALAR.US,D,20181004,000000,2070,2070,1940.4,1940.4,23.1,0
+ALAR.US,D,20181005,000000,2021.4,2070,1990.6,2070,6.6,0
+ALAR.US,D,20181008,000000,1950,1950,1950,1950,1.2,0
+ALAR.US,D,20181009,000000,1800,1800,1800,1800,0.8,0
+ALAR.US,D,20181010,000000,1680,1740,1680,1740,7.6,0
+ALAR.US,D,20181011,000000,1590,1800,1580,1660,26.6,0
+ALAR.US,D,20181012,000000,1522,1600,1404,1598,44.6,0
+ALAR.US,D,20181016,000000,1640,1640,1606,1606,13.9,0
+ALAR.US,D,20181017,000000,1578.8,1600,1562,1600,7.5,0
+ALAR.US,D,20181018,000000,1754,1754,1656,1656,1.5,0
+ALAR.US,D,20181022,000000,1688,1688,1640,1650,21.5,0
+ALAR.US,D,20181023,000000,1646,1646,1550,1550,4.5,0
+ALAR.US,D,20181024,000000,1554,1710,1554,1600,3.5,0
+ALAR.US,D,20181105,000000,1648,1648,1400,1434,27.2,0
+ALAR.US,D,20181107,000000,1452,1568,1452,1500,2,0
+ALAR.US,D,20181108,000000,1460,1500,1460,1500,13.8,0
+ALAR.US,D,20181113,000000,1400,1400,1400,1400,7.3,0
+ALAR.US,D,20181114,000000,1300,1300,1300,1300,10,0
+ALAR.US,D,20181115,000000,1144,1144,1144,1144,0.5,0
+ALAR.US,D,20181116,000000,1204.4,1222,1200,1222,3.8,0
+ALAR.US,D,20181119,000000,1358,1358,1323.4,1323.4,6.9,0
+ALAR.US,D,20181120,000000,1108,1150,1108,1136,4.3,0
+ALAR.US,D,20181121,000000,968,968,730,840,146.6,0
+ALAR.US,D,20181123,000000,897.7,902,881.2,900,23.6,0
+ALAR.US,D,20181126,000000,938,1579.8,930,1160,1407.5,0
+ALAR.US,D,20181127,000000,1398,1398,1000,1060,495.1,0
+ALAR.US,D,20181128,000000,1164,1261.9,1000,1164.9,348.6,0
+ALAR.US,D,20181129,000000,1090,1200,1084,1120,247.8,0
+ALAR.US,D,20181130,000000,1067.3,1140,1067.3,1120,17.8,0
+ALAR.US,D,20181203,000000,1118,1136,1044,1090,35.6,0
+ALAR.US,D,20181204,000000,1360,1826,1012,1012,11276.9,0
+ALAR.US,D,20181206,000000,1236,1420,1012,1210,2255.2,0
+ALAR.US,D,20181207,000000,1210,1272.8,1070,1176,424.2,0
+ALAR.US,D,20181210,000000,1138,1188,1030,1056,290.3,0
+ALAR.US,D,20181211,000000,1066,1097.3,920,940,261,0
+ALAR.US,D,20181212,000000,928,952,830.2,864,178.8,0
+ALAR.US,D,20181213,000000,900,919.3,836,863,184.3,0
+ALAR.US,D,20181214,000000,840,890,822,848,88,0
+ALAR.US,D,20181217,000000,862,862,779.88,862,43.4,0
+ALAR.US,D,20181218,000000,862,882,741,789.98,323.7,0
+ALAR.US,D,20181219,000000,772,820,700,734,576.2,0
+ALAR.US,D,20181220,000000,757.44,760,600,670,169.4,0
+ALAR.US,D,20181221,000000,630,698,630,678,89.8,0
+ALAR.US,D,20181224,000000,668,668,566,566,22.9,0
+ALAR.US,D,20181226,000000,870,930,602,618,11631.8,0
+ALAR.US,D,20181227,000000,608,622.4,480,502,1225.6,0
+ALAR.US,D,20181228,000000,502,562.9,501.62,550,475,0
+ALAR.US,D,20181231,000000,788,820,564,594,19288.8,0
+ALAR.US,D,20190102,000000,650,650,582.02,640,2179.3,0
+ALAR.US,D,20190103,000000,638,653.8,530,530,1266.1,0
+ALAR.US,D,20190104,000000,548,583.24,536,552,668.9,0
+ALAR.US,D,20190107,000000,582,620,566,614,727.1,0
+ALAR.US,D,20190108,000000,634,634,574,586,391.5,0
+ALAR.US,D,20190109,000000,592,602,562,584,1110.3,0
+ALAR.US,D,20190110,000000,612,690,580,620,2012.8,0
+ALAR.US,D,20190111,000000,620,658,604,628,531.3,0
+ALAR.US,D,20190114,000000,615.2,616.34,588,592,226.6,0
+ALAR.US,D,20190115,000000,662,740,600,626,4640.4,0
+ALAR.US,D,20190116,000000,622,622,570,596,643.1,0
+ALAR.US,D,20190117,000000,592,601.26,580,594,162.4,0
+ALAR.US,D,20190118,000000,592,598,576,595,167.1,0
+ALAR.US,D,20190122,000000,594,594,578,588,210.2,0
+ALAR.US,D,20190123,000000,584,600,560,592,88.2,0
+ALAR.US,D,20190124,000000,592,592,562,590,73.4,0
+ALAR.US,D,20190125,000000,584,589.88,572,578,59.3,0
+ALAR.US,D,20190128,000000,566,580,562,566,116.4,0
+ALAR.US,D,20190129,000000,588,601.56,536,574,1869.2,0
+ALAR.US,D,20190130,000000,574.22,592.96,550,574,225.7,0
+ALAR.US,D,20190131,000000,584,584,542,558,221.8,0
+ALAR.US,D,20190201,000000,540.4,620,536,570,1138.2,0
+ALAR.US,D,20190204,000000,586,586,556.78,570,256.2,0
+ALAR.US,D,20190205,000000,560,563.2,536,542,248.6,0
+ALAR.US,D,20190206,000000,532,532,462,476,425.6,0
+ALAR.US,D,20190207,000000,468,496.16,464,489.98,176.4,0
+ALAR.US,D,20190208,000000,480,488,464,474,80,0
+ALAR.US,D,20190211,000000,474,485.88,450,466,153.6,0
+ALAR.US,D,20190212,000000,460.78,477.98,444,446,197.1,0
+ALAR.US,D,20190213,000000,446,562,446,474,409,0
+ALAR.US,D,20190214,000000,482,517.06,462.3,486,275.8,0
+ALAR.US,D,20190215,000000,496.76,497.68,460,478,36.3,0
+ALAR.US,D,20190219,000000,460,487.7,460,476,26.1,0
+ALAR.US,D,20190220,000000,478.76,494,478,488,37.7,0
+ALAR.US,D,20190221,000000,488,490.32,468.44,472,147.1,0
+ALAR.US,D,20190222,000000,468,468,446,452,42,0
+ALAR.US,D,20190225,000000,456,464,452,464,19.6,0
+ALAR.US,D,20190226,000000,478,478,452,452,35.2,0
+ALAR.US,D,20190227,000000,458,458.6,402.02,440,99.5,0
+ALAR.US,D,20190228,000000,416.08,455.88,404,404,417.1,0
+ALAR.US,D,20190301,000000,457.98,457.98,412,434,97.4,0
+ALAR.US,D,20190304,000000,442,456,406.02,440,59.4,0
+ALAR.US,D,20190305,000000,400,448,362,390,323.2,0
+ALAR.US,D,20190306,000000,392,400,370,390,107.3,0
+ALAR.US,D,20190307,000000,390,440,382,398,784.1,0
+ALAR.US,D,20190308,000000,408.04,420,390.02,396,160.6,0
+ALAR.US,D,20190311,000000,440,444,404,412,333.6,0
+ALAR.US,D,20190312,000000,411.4,414,404,410,35.2,0
+ALAR.US,D,20190313,000000,424,461.4,410,452.38,1399.2,0
+ALAR.US,D,20190314,000000,600,691.08,470,486,22894.8,0
+ALAR.US,D,20190315,000000,470,500,404,428,1454.4,0
+ALAR.US,D,20190318,000000,424,450.7,382,420,605.1,0
+ALAR.US,D,20190319,000000,424.22,432.68,410,414,198.7,0
+ALAR.US,D,20190320,000000,428,540,416,516,1341.4,0
+ALAR.US,D,20190321,000000,538,538,452,512,733,0
+ALAR.US,D,20190322,000000,504,504,472,474,94.2,0
+ALAR.US,D,20190325,000000,466,470,432.18,440,231.1,0
+ALAR.US,D,20190326,000000,440,464,440,442,116.3,0
+ALAR.US,D,20190327,000000,442,475.98,429.92,456,406.6,0
+ALAR.US,D,20190328,000000,454,942.8,452,662,20957.6,0
+ALAR.US,D,20190329,000000,540,632,490,516,4545.4,0
+ALAR.US,D,20190401,000000,508,544,464.02,496,1056.9,0
+ALAR.US,D,20190402,000000,584,668,520,550,7308,0
+ALAR.US,D,20190403,000000,542,568,500.02,504,884.1,0
+ALAR.US,D,20190404,000000,510,537.26,510,520,314.5,0
+ALAR.US,D,20190405,000000,516,520,478.12,500,245.7,0
+ALAR.US,D,20190408,000000,554,568,502,510,1229,0
+ALAR.US,D,20190409,000000,512,550,508,524,403.4,0
+ALAR.US,D,20190410,000000,610,780,548.16,574,20915.4,0
+ALAR.US,D,20190411,000000,570,592,510,530,1589.6,0
+ALAR.US,D,20190412,000000,528,539,500,528,550.5,0
+ALAR.US,D,20190415,000000,546,560,510.2,536,767,0
+ALAR.US,D,20190416,000000,534,556,514.02,548,420.3,0
+ALAR.US,D,20190417,000000,542,542,525.62,526,158.4,0
+ALAR.US,D,20190418,000000,524,526,504,516,292.8,0
+ALAR.US,D,20190422,000000,510,520,504,516,79.6,0
+ALAR.US,D,20190423,000000,512,528,488,494,485.4,0
+ALAR.US,D,20190424,000000,496.8,530,496.8,508,200.8,0
+ALAR.US,D,20190425,000000,508,538,503.06,524,147,0
+ALAR.US,D,20190426,000000,505.02,545.9,505.02,520,190.9,0
+ALAR.US,D,20190429,000000,508,524,496,520,285.3,0
+ALAR.US,D,20190430,000000,526,526,504,508,35.2,0
+ALAR.US,D,20190501,000000,518,518,492,492,93.6,0
+ALAR.US,D,20190502,000000,494,510,484,484,240.7,0
+ALAR.US,D,20190503,000000,482,503.6,440.88,460,165.4,0
+ALAR.US,D,20190506,000000,458,482,450,456,82,0
+ALAR.US,D,20190507,000000,458,470,450,451.82,85.2,0
+ALAR.US,D,20190508,000000,458,478,446.1,464.8,129.8,0
+ALAR.US,D,20190509,000000,446,451.1,381.14,416,524.1,0
+ALAR.US,D,20190510,000000,424,440,406,431,55.6,0
+ALAR.US,D,20190513,000000,458,466,436,440,177.9,0
+ALAR.US,D,20190514,000000,440,452,436,450,50.1,0
+ALAR.US,D,20190515,000000,444,448,440,447.8,32.5,0
+ALAR.US,D,20190516,000000,451.16,484,442.34,446,182.4,0
+ALAR.US,D,20190517,000000,460,474,442,442,15.8,0
+ALAR.US,D,20190520,000000,442,458,442,456,24.3,0
+ALAR.US,D,20190521,000000,472,472,444,454,29.2,0
+ALAR.US,D,20190522,000000,442,442,412,440,89.1,0
+ALAR.US,D,20190523,000000,450,450,400,400,225.3,0
+ALAR.US,D,20190524,000000,404,425.98,404,414,89.2,0
+ALAR.US,D,20190528,000000,466,633.16,440,452.26,6287.8,0
+ALAR.US,D,20190529,000000,438,442,391.96,402,1059.3,0
+ALAR.US,D,20190530,000000,422,428,390.06,400,250.9,0
+ALAR.US,D,20190531,000000,394,407,380,392,239.4,0
+ALAR.US,D,20190603,000000,401.6,406,382,394,113.3,0
+ALAR.US,D,20190604,000000,404,410,384,406,146.9,0
+ALAR.US,D,20190605,000000,408,410,393.96,400,191.1,0
+ALAR.US,D,20190606,000000,406,409.38,382,384,104.4,0
+ALAR.US,D,20190607,000000,380.5,396,378,393.5,157.4,0
+ALAR.US,D,20190610,000000,394,440,385.54,390,286.7,0
+ALAR.US,D,20190611,000000,390,410,380,400,329.1,0
+ALAR.US,D,20190612,000000,400,400,344,366,439.5,0
+ALAR.US,D,20190613,000000,382,385,320,348,532.1,0
+ALAR.US,D,20190614,000000,342.36,360,338,350,206.9,0
+ALAR.US,D,20190617,000000,340,350,340,346,12.7,0
+ALAR.US,D,20190618,000000,343.66,343.66,330,340,112.8,0
+ALAR.US,D,20190619,000000,342,350,330,334,28.5,0
+ALAR.US,D,20190620,000000,350,362,324,337.42,821.9,0
+ALAR.US,D,20190621,000000,330,358,316,338,474.7,0
+ALAR.US,D,20190624,000000,336,348,320.64,336,65.3,0
+ALAR.US,D,20190625,000000,350,350,320,328,255.2,0
+ALAR.US,D,20190626,000000,340,346,330,332,258.4,0
+ALAR.US,D,20190627,000000,328,340,320,320,172.3,0
+ALAR.US,D,20190628,000000,326,337.14,324,334,53.4,0
+ALAR.US,D,20190701,000000,360,360,324,344,139.5,0
+ALAR.US,D,20190702,000000,350,369.4,318.54,345.2,502.1,0
+ALAR.US,D,20190703,000000,354,358,326,340,127.2,0
+ALAR.US,D,20190705,000000,338,344.3,334,338,16.5,0
+ALAR.US,D,20190708,000000,354,358,332,342.86,123.8,0
+ALAR.US,D,20190709,000000,340,344,332,344,119.8,0
+ALAR.US,D,20190710,000000,338.32,340,326,328,71.5,0
+ALAR.US,D,20190711,000000,334,334,322,326,67.3,0
+ALAR.US,D,20190712,000000,318,328,318,324,45.9,0
+ALAR.US,D,20190715,000000,330,330,313.62,314,96.5,0
+ALAR.US,D,20190716,000000,314.22,330,306,330,49.5,0
+ALAR.US,D,20190717,000000,318.36,329.46,316,329.46,11.2,0
+ALAR.US,D,20190718,000000,304,400,280,304,14869.5,0
+ALAR.US,D,20190719,000000,292,300,282,300,562.7,0
+ALAR.US,D,20190722,000000,302,302,266,276,399.1,0
+ALAR.US,D,20190723,000000,278,280,256,278,360.4,0
+ALAR.US,D,20190724,000000,274,275.34,250,270.4,676.8,0
+ALAR.US,D,20190725,000000,274,274,218.82,263.32,883.2,0
+ALAR.US,D,20190726,000000,262,262,238,248,196,0
+ALAR.US,D,20190729,000000,250,268,230,250,4160.7,0
+ALAR.US,D,20190730,000000,252,253.26,232.36,250,710.9,0
+ALAR.US,D,20190731,000000,248,252,234,242,169.2,0
+ALAR.US,D,20190801,000000,252,265,226,250,1115.5,0
+ALAR.US,D,20190802,000000,242,245,234,238,310.5,0
+ALAR.US,D,20190805,000000,246,246,210,216,157,0
+ALAR.US,D,20190806,000000,220,237.64,212,226,88.7,0
+ALAR.US,D,20190807,000000,226,226,202,207.36,169.2,0
+ALAR.US,D,20190808,000000,206,212,202,208,41.5,0
+ALAR.US,D,20190809,000000,200,220,200,210,80,0
+ALAR.US,D,20190812,000000,202,214,202,213.96,38.9,0
+ALAR.US,D,20190813,000000,207.74,211.8,204.58,206,22.4,0
+ALAR.US,D,20190814,000000,208.2,216,204,216,79.1,0
+ALAR.US,D,20190815,000000,210.46,216,204,210,63.6,0
+ALAR.US,D,20190816,000000,212,252,204,208,1503.1,0
+ALAR.US,D,20190819,000000,208,242,202,214,1444.2,0
+ALAR.US,D,20190820,000000,216.6,219.22,202,205.86,244.3,0
+ALAR.US,D,20190821,000000,208,228,204,210,433.3,0
+ALAR.US,D,20190822,000000,212,244,210,227,447.7,0
+ALAR.US,D,20190823,000000,230,234.68,210,210,150.2,0
+ALAR.US,D,20190826,000000,210,218.98,200,206,250,0
+ALAR.US,D,20190827,000000,198.6,212,196,206,177.9,0
+ALAR.US,D,20190828,000000,212,218,202,204,149.8,0
+ALAR.US,D,20190829,000000,248,276,182.02,199.22,18532.2,0
+ALAR.US,D,20190830,000000,195.8,195.8,170,186.03,2278.2,0
+ALAR.US,D,20190903,000000,176,184.8,144,173.95,2348.9,0
+ALAR.US,D,20190904,000000,173.96,180,164.02,169.72,599.1,0
+ALAR.US,D,20190905,000000,164.6,170,152.08,158.5,363.8,0
+ALAR.US,D,20190906,000000,153.16,163.76,153.16,156,341.3,0
+ALAR.US,D,20190909,000000,162.86,169.18,146,156.93,736.5,0
+ALAR.US,D,20190910,000000,156,173.8,150.02,160,467.9,0
+ALAR.US,D,20190911,000000,160,160,150,156.52,160.3,0
+ALAR.US,D,20190912,000000,153,160,150,156.51,133.2,0
+ALAR.US,D,20190913,000000,150.34,156.52,146.6,152,198.8,0
+ALAR.US,D,20190916,000000,149.4,156.52,148.02,153.8,87.6,0
+ALAR.US,D,20190917,000000,151.67,156,148.82,156,80.3,0
+ALAR.US,D,20190918,000000,149.62,156,144,156,187.9,0
+ALAR.US,D,20190919,000000,146.06,156,145.42,156,30.1,0
+ALAR.US,D,20190920,000000,155.98,155.98,142.04,144.44,65.7,0
+ALAR.US,D,20190923,000000,144.44,150.99,142.6,144.4,25.5,0
+ALAR.US,D,20190924,000000,146.11,150,126,142.4,126.7,0
+ALAR.US,D,20190925,000000,139.66,141.02,132.04,135.79,62.4,0
+ALAR.US,D,20190926,000000,140,140,130.8,136.6,48.8,0
+ALAR.US,D,20190927,000000,136.6,137.26,124,124.9,210.5,0
+ALAR.US,D,20190930,000000,124,132.86,104.94,111.18,214.6,0
+ALAR.US,D,20191001,000000,122.22,122.22,106.4,106.4,189,0
+ALAR.US,D,20191002,000000,126.18,126.18,98,104.8,1147.3,0
+ALAR.US,D,20191003,000000,146.96,156,111.26,112.8,16498.8,0
+ALAR.US,D,20191004,000000,120,120,106.1,113.33,1290,0
+ALAR.US,D,20191007,000000,124,130,111.4,129,911.3,0
+ALAR.US,D,20191008,000000,120,134,108.6,133,1395.7,0
+ALAR.US,D,20191009,000000,136,156,122.5,140.49,846.7,0
+ALAR.US,D,20191010,000000,145,156,140.02,146,395,0
+ALAR.US,D,20191011,000000,144,144,132.26,132.32,125.1,0
+ALAR.US,D,20191014,000000,132.32,134.53,118.22,129,119.5,0
+ALAR.US,D,20191015,000000,125.52,140,122.52,130,220.2,0
+ALAR.US,D,20191016,000000,134,134,124,125.02,157.6,0
+ALAR.US,D,20191017,000000,129.74,145.51,127,135.13,402.5,0
+ALAR.US,D,20191018,000000,138,138,127,127.4,476.7,0
+ALAR.US,D,20191021,000000,120.2,158,118.5,143.157,1143.1,0
+ALAR.US,D,20191022,000000,125,126.9,105.6,119.997,1591.8,0
+ALAR.US,D,20191023,000000,119.6,131,119.6,120.298,744.6,0
+ALAR.US,D,20191024,000000,127.8,127.8,121.8,122.7,485,0
+ALAR.US,D,20191025,000000,121.5,124.421,120.334,121.2,284.8,0
+ALAR.US,D,20191028,000000,121.6,121.6,103.6,104.1,761.2,0
+ALAR.US,D,20191029,000000,96.3,96.3,78,78,3166.6,0
+ALAR.US,D,20191030,000000,77,93.993,74.6,75.2,4737.7,0
+ALAR.US,D,20191031,000000,81.3,86.5,76,76,1815.3,0
+ALAR.US,D,20191101,000000,70,84.01,66.3,66.8,9036.4,0
+ALAR.US,D,20191104,000000,66.9,70,63,64.5,4032,0
+ALAR.US,D,20191105,000000,64.6,73,62.2,66.2,27729,0
+ALAR.US,D,20191106,000000,65.236,70.5,65.1,68,12416.3,0
+ALAR.US,D,20191107,000000,68.5,68.673,56.5,59.8,10469.4,0
+ALAR.US,D,20191108,000000,58.7,59.5,56.4,58.5,4019,0
+ALAR.US,D,20191111,000000,56.3,60,55.5,59.43,4202.3,0
+ALAR.US,D,20191112,000000,58.4,71.8,58.4,63,48134.5,0
+ALAR.US,D,20191113,000000,59.5,61.9,56.1,60.6,8845.5,0
+ALAR.US,D,20191114,000000,60,62.044,57.1,58.7,3491.7,0
+ALAR.US,D,20191115,000000,58.288,60.5,57.208,59.08,2909.6,0
+ALAR.US,D,20191118,000000,57.7,63.995,57.699,62,6623.7,0
+ALAR.US,D,20191119,000000,62.2,62.2,58.8,61.1,1038.8,0
+ALAR.US,D,20191120,000000,62.2,63.499,59.505,61.1,3310.5,0
+ALAR.US,D,20191121,000000,60.9,69.6,60.8,62.2,5860.7,0
+ALAR.US,D,20191122,000000,63,69.5,63,67,7488.6,0
+ALAR.US,D,20191125,000000,67.95,69.55,65,68.5,7146.4,0
+ALAR.US,D,20191126,000000,68.602,69.403,66.183,68,3045.7,0
+ALAR.US,D,20191127,000000,100.5,107.176,57.7,59.4,623300.1,0
+ALAR.US,D,20191129,000000,62.1,66.5,54.5,61.25,45252.1,0
+ALAR.US,D,20191202,000000,62.5,63.1,56.2,61.3,29489.6,0
+ALAR.US,D,20191203,000000,60,60,51,54,21213.9,0
+ALAR.US,D,20191204,000000,54,54.4,49.5,50.95,11209.3,0
+ALAR.US,D,20191205,000000,50.5,51.7,46.6,46.749,10888.6,0
+ALAR.US,D,20191206,000000,44.1,51.8,40.4,48.4,14758.9,0
+ALAR.US,D,20191209,000000,49.3,49.3,43,43.7,7209.9,0
+ALAR.US,D,20191210,000000,44.3,47.9,42.402,43.5,8046.4,0
+ALAR.US,D,20191211,000000,46.2,48,37.1,39.2,111793.5,0
+ALAR.US,D,20191212,000000,39.2,39.2,35.2,37.9,24385.7,0
+ALAR.US,D,20191213,000000,37.6,40.776,35.4,39.5,21304.9,0
+ALAR.US,D,20191216,000000,39.6,39.6,37.58,38.5,6562,0
+ALAR.US,D,20191217,000000,37.1,39.15,36.6,38.9,4728.3,0
+ALAR.US,D,20191218,000000,38.6,39.3,36.1,39,4982.8,0
+ALAR.US,D,20191219,000000,38.7,40.5,38.2,40.4,7051.1,0
+ALAR.US,D,20191220,000000,40.1,41.2,38.1,41,7433.8,0
+ALAR.US,D,20191223,000000,40.7,40.7,29.463,31.7,43455.6,0
+ALAR.US,D,20191224,000000,31.9,31.9,30.401,30.8,7385.8,0
+ALAR.US,D,20191226,000000,31.2,31.2,29.5,30.7,7731.8,0
+ALAR.US,D,20191227,000000,30.4,31.1,30.2,30.3,5597.6,0
+ALAR.US,D,20191230,000000,30.4,30.6,29.4,29.4,8108.2,0
+ALAR.US,D,20191231,000000,29.5,30.5,29.4,30.25,4218.8,0
+ALAR.US,D,20200102,000000,29.8,30.5,29.4,29.897,3124.8,0
+ALAR.US,D,20200103,000000,29.6,30,29.5,29.6,1973.4,0
+ALAR.US,D,20200106,000000,29.5,31.1,28,28.8,14531.5,0
+ALAR.US,D,20200107,000000,28.8,29.8,28.4,28.8,3997.8,0
+ALAR.US,D,20200108,000000,28.5,29.5,28.2,28.6,3405.4,0
+ALAR.US,D,20200109,000000,29.2,32,29.2,30.6,26762.1,0
+ALAR.US,D,20200110,000000,30.6,31.3,30.4,31,6646.8,0
+ALAR.US,D,20200113,000000,32.5,33,29.5,29.6,24187.6,0
+ALAR.US,D,20200114,000000,29.3,31.5,28.5,31.5,12356.2,0
+ALAR.US,D,20200115,000000,31,31,29.5,30.4,9482.4,0
+ALAR.US,D,20200116,000000,30.3,30.7,29.5,29.7,4962.4,0
+ALAR.US,D,20200117,000000,29.7,33.5,28.3,32,46100.8,0
+ALAR.US,D,20200121,000000,31.7,32,29.8,29.8,10348.6,0
+ALAR.US,D,20200122,000000,30.4,32.5,29.7,30.8,19056.5,0
+ALAR.US,D,20200123,000000,30.8,31.909,25.6,26.7,31773.8,0
+ALAR.US,D,20200124,000000,25.8,27,22.6,25.8,18379.2,0
+ALAR.US,D,20200127,000000,23.2,25.1,23.2,23.9,3077.8,0
+ALAR.US,D,20200128,000000,24.6,24.6,23.6,24.5,1460.1,0
+ALAR.US,D,20200129,000000,24.6,25.4,23.2,23.5,2430.1,0
+ALAR.US,D,20200130,000000,23.3,23.934,20.9,20.993,4550.5,0
+ALAR.US,D,20200131,000000,21.1,21.301,20,21.3,4501.9,0
+ALAR.US,D,20200203,000000,20.7,22.2,20,21.1,3844.7,0
+ALAR.US,D,20200204,000000,20.7,21.199,20.2,20.9,2446.2,0
+ALAR.US,D,20200205,000000,20.861,24.8,20.8,24,13069,0
+ALAR.US,D,20200206,000000,24,25.3,21.518,24.2,10744.5,0
+ALAR.US,D,20200207,000000,24.68,27.9,24,26.2,17241.2,0
+ALAR.US,D,20200210,000000,26.2,27.2,24.087,24.2,7809.8,0
+ALAR.US,D,20200211,000000,24.777,24.777,20.5,23.1,7444.2,0
+ALAR.US,D,20200212,000000,24.3,24.3,22.316,23,2368.7,0
+ALAR.US,D,20200213,000000,22.2,23.725,22.2,22.4,776.3,0
+ALAR.US,D,20200214,000000,22.2,22.6,22.2,22.4,606.3,0
+ALAR.US,D,20200218,000000,22.1,23.4,21.5,21.5,1051.6,0
+ALAR.US,D,20200219,000000,21.6,22.8,21.6,22,858.4,0
+ALAR.US,D,20200220,000000,22.391,22.391,21.3,21.8,628.7,0
+ALAR.US,D,20200221,000000,20.537,21.909,20.537,21.025,359.4,0
+ALAR.US,D,20200224,000000,21.9,21.9,18.836,20.434,2210.8,0
+ALAR.US,D,20200225,000000,19.7,20.42,18.4,19.3,1574.7,0
+ALAR.US,D,20200226,000000,20.5,20.6,19.5,19.8,936.2,0
+ALAR.US,D,20200227,000000,19.6,19.8,17.8,18.1,990.1,0
+ALAR.US,D,20200228,000000,18.3,18.3,16.2,16.5,3654.7,0
+ALAR.US,D,20200302,000000,17.7,17.702,16.7,17.4,1500.6,0
+ALAR.US,D,20200303,000000,19.1,19.1,15.927,16.1,2997.4,0
+ALAR.US,D,20200304,000000,15.8,16.498,15.8,16.3,1689.4,0
+ALAR.US,D,20200305,000000,16,16.6,16,16.337,2326.2,0
+ALAR.US,D,20200306,000000,16.201,16.201,15.8,16.2,2181.6,0
+ALAR.US,D,20200309,000000,14.7,15.9,11.9,12.799,2159.8,0
+ALAR.US,D,20200310,000000,15.4,35.9,15.399,16.9,898120.9,0
+ALAR.US,D,20200311,000000,17,17,11.4,13.6,45372.8,0
+ALAR.US,D,20200312,000000,11.9,20.1,9.7,18.261,73763.2,0
+ALAR.US,D,20200313,000000,17.5,18,11.3,12.2,20742.6,0
+ALAR.US,D,20200316,000000,12.8,19.5,9.318,15.5,60941.8,0
+ALAR.US,D,20200317,000000,15.6,16.516,12.1,14.087,15989.4,0
+ALAR.US,D,20200318,000000,13,15.15,13,13.999,13680.5,0
+ALAR.US,D,20200319,000000,14.2,16.5,13.1,14,13026.9,0
+ALAR.US,D,20200320,000000,14.1,18.3,13.101,14.5,31514.8,0
+ALAR.US,D,20200323,000000,15.4,17.3,11.4,13.55,11212.9,0
+ALAR.US,D,20200324,000000,13.9,15.4,12.1,13.8,9790.6,0
+ALAR.US,D,20200325,000000,13.8,15.5,13.2,14.9,8014.6,0
+ALAR.US,D,20200326,000000,14.9,15,13.15,13.9,7939.7,0
+ALAR.US,D,20200327,000000,14.5,16,13,15.1,14414,0
+ALAR.US,D,20200330,000000,15.7,17.8,14.5,15.3,18671.2,0
+ALAR.US,D,20200331,000000,16.8,24.7,13.5,16.6,111878.5,0
+ALAR.US,D,20200401,000000,23.2,42.5,18.8,21.8,3073676.1,0
+ALAR.US,D,20200402,000000,16.5,19,12.6,13.5,232309.7,0
+ALAR.US,D,20200403,000000,13,14.6,12.1,12.5,54164.1,0
+ALAR.US,D,20200406,000000,14.5,15.7,13.5,14.7,76590.7,0
+ALAR.US,D,20200407,000000,14.7,14.7,12.864,13.2,37298.4,0
+ALAR.US,D,20200408,000000,13,14.3,12.4,13,44256.9,0
+ALAR.US,D,20200409,000000,12.7,13,12.3,12.9,23411.2,0
+ALAR.US,D,20200413,000000,13.2,13.3,11.8,12.9,23394.8,0
+ALAR.US,D,20200414,000000,12.6,14.7,12.2,14.5,43704.3,0
+ALAR.US,D,20200415,000000,14.3,15.5,13.689,15,34463.9,0
+ALAR.US,D,20200416,000000,14.6,15.9,13.7,15.7,55231.7,0
+ALAR.US,D,20200417,000000,15.3,15.8,13.8,14.8,23618.9,0
+ALAR.US,D,20200420,000000,20.3,23.7,15.382,16.2,1087304.7,0
+ALAR.US,D,20200421,000000,11,12,10.3,11,432690.3,0
+ALAR.US,D,20200422,000000,11.9,12.1,11.2,11.8,137982.4,0
+ALAR.US,D,20200423,000000,11.5,11.8,11,11.1,60773.4,0
+ALAR.US,D,20200424,000000,11,11.8,11,11.4,54053,0
+ALAR.US,D,20200427,000000,12.8,12.8,11.3,11.8,150667.3,0
+ALAR.US,D,20200428,000000,12,12.9,11.4,12.2,146724.3,0
+ALAR.US,D,20200429,000000,12.2,12.386,11.8,12.3,54510,0
+ALAR.US,D,20200430,000000,12,12.234,11.5,12,52931.8,0
+ALAR.US,D,20200501,000000,11.9,11.9,11.3,11.7,32340.7,0
+ALAR.US,D,20200504,000000,11.4,11.612,11.1,11.5,36937.9,0
+ALAR.US,D,20200505,000000,11.6,12.199,11.2,11.6,57709.7,0
+ALAR.US,D,20200506,000000,11.8,11.8,11.1,11.3,34737.8,0
+ALAR.US,D,20200507,000000,11.5,12.2,11.2,11.5,111052.6,0
+ALAR.US,D,20200508,000000,11.9,13.3,11.501,12.5,246320.2,0
+ALAR.US,D,20200511,000000,13.8,14.6,13.1,13.8,259795,0
+ALAR.US,D,20200512,000000,13.9,13.9,12.1,12.6,172754.8,0
+ALAR.US,D,20200513,000000,12.8,12.8,11.6,11.7,69420.4,0
+ALAR.US,D,20200514,000000,11.8,12.3,11.5,12,55951.5,0
+ALAR.US,D,20200515,000000,12.2,12.206,11.7,11.842,33159.7,0
+ALAR.US,D,20200518,000000,12.2,13.5,11.6,12.8,250746.8,0
+ALAR.US,D,20200519,000000,12.4,12.7,12,12.5,78850.5,0
+ALAR.US,D,20200520,000000,17.1,19.4,12.7,13.4,3002400.4,0
+ALAR.US,D,20200521,000000,13.1,13.1,12.2,12.9,244289.8,0
+ALAR.US,D,20200522,000000,12.2,12.9,12,12.9,116312,0
+ALAR.US,D,20200526,000000,12.6,12.9,12.2,12.5,96461.9,0
+ALAR.US,D,20200527,000000,14.5,16.5,13.7,14.9,2086402.1,0
+ALAR.US,D,20200528,000000,14.3,14.7,13.3,13.5,234693.2,0
+ALAR.US,D,20200529,000000,13.3,13.5,12.7,13,145688.5,0
+ALAR.US,D,20200601,000000,13,13.7,12.7,13,142133.6,0
+ALAR.US,D,20200602,000000,13.4,14.3,12.8,13.9,150398.9,0
+ALAR.US,D,20200603,000000,14,14.196,13.4,13.6,117071.4,0
+ALAR.US,D,20200604,000000,13.4,13.6,13.1,13.6,72888.5,0
+ALAR.US,D,20200605,000000,13.5,14.6,13.4,14.4,185237.3,0
+ALAR.US,D,20200608,000000,15.5,15.9,15,15.7,310055,0
+ALAR.US,D,20200609,000000,15.4,16.2,14.4,15.5,240833.3,0
+ALAR.US,D,20200610,000000,15.6,16.2,14.8,15.6,144164.6,0
+ALAR.US,D,20200611,000000,14.8,15.699,13.8,14.2,285250.8,0
+ALAR.US,D,20200612,000000,14.6,14.8,13.6,14.7,118572.1,0
+ALAR.US,D,20200615,000000,14.1,18.45,13.5,17.3,856056.4,0
+ALAR.US,D,20200616,000000,18,18,16.8,17,166035.4,0
+ALAR.US,D,20200617,000000,17.6,19.8,16.8,17.2,513662.7,0
+ALAR.US,D,20200618,000000,17,17.2,16,16.6,98529,0
+ALAR.US,D,20200619,000000,17,17.1,16.194,17,47044.6,0
+ALAR.US,D,20200622,000000,17.4,18,16.6,17.7,83681.8,0
+ALAR.US,D,20200623,000000,17.9,18.5,16.8,17.1,72680.7,0
+ALAR.US,D,20200624,000000,17.1,17.2,16.1,17.1,66662.1,0
+ALAR.US,D,20200625,000000,18.6,19.8,17.6,18.5,483189,0
+ALAR.US,D,20200626,000000,18.3,18.4,16.2,16.7,111653.6,0
+ALAR.US,D,20200629,000000,17.4,17.5,16.939,17.5,62127.2,0
+ALAR.US,D,20200630,000000,17.2,17.2,16.4,16.6,50238.6,0
+ALAR.US,D,20200701,000000,17.2,20.9,17.2,18.5,708171.8,0
+ALAR.US,D,20200702,000000,18.4,19.2,17,17.4,207314.3,0
+ALAR.US,D,20200706,000000,19.9,19.9,17.9,18.6,294637.5,0
+ALAR.US,D,20200707,000000,18.8,19,17.6,18.3,142027,0
+ALAR.US,D,20200708,000000,18.2,19.5,18.1,18.9,122091.1,0
+ALAR.US,D,20200709,000000,19.2,19.6,18.5,19.2,89104,0
+ALAR.US,D,20200710,000000,19.2,19.9,18.7,19.1,77785.4,0
+ALAR.US,D,20200713,000000,18.8,19.398,17.4,17.5,106956.9,0
+ALAR.US,D,20200714,000000,17.5,17.6,16.2,16.7,96906.5,0
+ALAR.US,D,20200715,000000,17.1,18,16.5,18,124036.2,0
+ALAR.US,D,20200716,000000,18.695,18.695,17.104,17.7,103765.9,0
+ALAR.US,D,20200717,000000,17.9,18,17.5,17.9,115088.5,0
+ALAR.US,D,20200720,000000,15.7,16,15,15.8,213126,0
+ALAR.US,D,20200721,000000,16.2,17.4,15.8,16.001,187538.6,0
+ALAR.US,D,20200722,000000,16,18.2,15.8,17.1,454537.4,0
+ALAR.US,D,20200723,000000,18.179,18.2,16.113,16.5,341494.8,0
+ALAR.US,D,20200724,000000,16.3,16.4,15.8,16.4,75680.8,0
+ALAR.US,D,20200727,000000,16.2,16.201,15.5,15.8,85441.6,0
+ALAR.US,D,20200728,000000,16.106,16.106,15.5,15.8,52776.7,0
+ALAR.US,D,20200729,000000,15.8,15.8,14.7,15.5,63372.2,0
+ALAR.US,D,20200730,000000,14.9,15.5,14.9,15,55265.7,0
+ALAR.US,D,20200731,000000,15.1,15.41,14.594,14.9,46444.9,0
+ALAR.US,D,20200803,000000,14.8,15.2,14.6,14.8,46863.8,0
+ALAR.US,D,20200804,000000,15.2,15.85,14.8,15.4,130468,0
+ALAR.US,D,20200805,000000,15.7,16,15.2,15.7,68719.2,0
+ALAR.US,D,20200806,000000,15.5,15.9,15.3,15.8,50111.9,0
+ALAR.US,D,20200807,000000,15.5,15.799,15.1,15.3,37749.4,0
+ALAR.US,D,20200810,000000,15.2,16.5,15.1,16.3,205188.5,0
+ALAR.US,D,20200811,000000,16.1,16.3,15,15.2,196150.5,0
+ALAR.US,D,20200812,000000,15.2,15.3,14.2,14.5,86594.7,0
+ALAR.US,D,20200813,000000,14.1,16.2,13.9,14.8,293517.2,0
+ALAR.US,D,20200814,000000,15,15,14.4,14.9,40906.5,0
+ALAR.US,D,20200817,000000,14.6,14.6,13.8,13.8,113201.8,0
+ALAR.US,D,20200818,000000,13.8,13.8,12.4,13,125175.9,0
+ALAR.US,D,20200819,000000,13,13.5,13,13,38500.6,0
+ALAR.US,D,20200820,000000,13,13.2,12.1,12.4,64298.1,0
+ALAR.US,D,20200821,000000,12.3,13,12.2,12.4,99900.8,0
+ALAR.US,D,20200824,000000,12.5,12.779,11.3,12,98699.4,0
+ALAR.US,D,20200825,000000,12.1,12.301,11.7,12,39360,0
+ALAR.US,D,20200826,000000,11.8,12.9,11.8,12.7,69983.5,0
+ALAR.US,D,20200827,000000,12.7,13.2,12.3,12.6,72988.1,0
+ALAR.US,D,20200828,000000,12.6,13,12.2,12.7,35230.8,0
+ALAR.US,D,20200831,000000,12.86,13.7,12.2,12.7,275777.2,0
+ALAR.US,D,20200901,000000,12.5,12.6,11.1,12,96452.6,0
+ALAR.US,D,20200902,000000,11.9,11.95,11.5,11.6,58756.2,0
+ALAR.US,D,20200903,000000,11.6,11.6,10.4,10.8,124109.1,0
+ALAR.US,D,20200904,000000,10.4,10.7,10,10.5,63181.9,0
+ALAR.US,D,20200908,000000,10.7,10.7,9.999,10.1,31167.1,0
+ALAR.US,D,20200909,000000,10.2,10.6,10,10.4,24666.4,0
+ALAR.US,D,20200910,000000,10.3,10.6,10,10.4,15837.6,0
+ALAR.US,D,20200911,000000,10.5,10.9,10.499,10.7,40146,0
+ALAR.US,D,20200914,000000,11,11,10.214,10.6,37962.3,0
+ALAR.US,D,20200915,000000,10.6,10.7,10.2,10.4,29416.6,0
+ALAR.US,D,20200916,000000,10.5,10.543,10.1,10.4,28206.3,0
+ALAR.US,D,20200917,000000,10.1,10.553,10.1,10.5,20521.9,0
+ALAR.US,D,20200918,000000,10.4,10.5,10.2,10.4,22481,0
+ALAR.US,D,20200921,000000,10.3,10.4,9.00001,10,39269.2,0
+ALAR.US,D,20200922,000000,10.2,10.4,10.1,10.4,21343.4,0
+ALAR.US,D,20200923,000000,10.2,10.4,9.8,10.1,24046.7,0
+ALAR.US,D,20200924,000000,10.1,10.1,9.02101,9.27,42328.8,0
+ALAR.US,D,20200925,000000,9.301,9.8,9.301,9.553,17053.7,0
+ALAR.US,D,20200928,000000,9.7,9.9,9.3,9.767,25448,0
+ALAR.US,D,20200929,000000,9.7,10.7,9.5,10.2,59647.3,0
+ALAR.US,D,20200930,000000,10.2,10.7,10,10.2,56587.1,0
+ALAR.US,D,20201001,000000,10,11.2,10,10.8,134818.5,0
+ALAR.US,D,20201002,000000,10.2,10.6,10.2,10.3,38425.1,0
+ALAR.US,D,20201005,000000,10.5,10.6,10.1,10.6,27949.2,0
+ALAR.US,D,20201006,000000,10.5,10.6,10.2,10.3,22680.1,0
+ALAR.US,D,20201007,000000,10.4,11,10.352,10.6,42933.1,0
+ALAR.US,D,20201008,000000,10.8,10.8,10.4,10.6,30229.6,0
+ALAR.US,D,20201009,000000,10.9,10.9,10.4,10.7,37022.9,0
+ALAR.US,D,20201012,000000,10.7,11.5,10.5,11,72082.6,0
+ALAR.US,D,20201013,000000,11,11.2,10.7,11,31399.4,0
+ALAR.US,D,20201014,000000,12.3,12.4,11,11.7,520018.7,0
+ALAR.US,D,20201015,000000,11.2,11.696,10.8,11.4,69154.8,0
+ALAR.US,D,20201016,000000,11.1,11.2,10.613,11.2,32361.8,0
+ALAR.US,D,20201019,000000,11,11.2,10.6,10.8,26482.6,0
+ALAR.US,D,20201020,000000,10.8,10.895,10.6,10.7,47468.2,0
+ALAR.US,D,20201021,000000,10.6,11,10.5,10.7,30292.2,0
+ALAR.US,D,20201022,000000,10.6,10.699,10.2,10.5,39471.4,0
+ALAR.US,D,20201023,000000,10.7,10.738,9.9,10.2,87087.4,0
+ALAR.US,D,20201026,000000,10,10.3,9.8,10.1,21962.6,0
+ALAR.US,D,20201027,000000,10.2,10.2,9.9,10,19495.7,0
+ALAR.US,D,20201028,000000,9.909,10,9.22,9.8,26622.2,0
+ALAR.US,D,20201029,000000,9.7,9.8,9.301,9.658,16826.7,0
+ALAR.US,D,20201030,000000,9.755,9.777,9.25,9.3,23318.9,0
+ALAR.US,D,20201102,000000,9.221,9.6,9,9.19,42319.9,0
+ALAR.US,D,20201103,000000,9.219,9.49799,9.1,9.349,24278,0
+ALAR.US,D,20201104,000000,9.4,9.497,9,9.09,27383.9,0
+ALAR.US,D,20201105,000000,9.22,10.2,9.2,10.1,123527.3,0
+ALAR.US,D,20201106,000000,10.3,10.3,9.446,9.79,91049.8,0
+ALAR.US,D,20201109,000000,10.8,10.8,9.599,10,40148.7,0
+ALAR.US,D,20201110,000000,10,10.2,9.5,9.997,27989.7,0
+ALAR.US,D,20201111,000000,9.851,10,9.505,9.901,28421.9,0
+ALAR.US,D,20201112,000000,9.8,10,9.7,9.9,10921.5,0
+ALAR.US,D,20201113,000000,9.9,10,9.55,10,22081.9,0
+ALAR.US,D,20201116,000000,9.946,10.2,9.75,10.1,21737.1,0
+ALAR.US,D,20201117,000000,10,10.6,9.9,10.3,51015.8,0
+ALAR.US,D,20201118,000000,10.2,11.087,9.905,10.8,46368.4,0
+ALAR.US,D,20201119,000000,10.7,10.85,10.4,10.8,23404.5,0
+ALAR.US,D,20201120,000000,10.8,11,10.4,10.6,18299.1,0
+ALAR.US,D,20201123,000000,10.6,10.8,10.4,10.8,30864.8,0
+ALAR.US,D,20201124,000000,10.9,11.1,10.6,10.7,40060.1,0
+ALAR.US,D,20201125,000000,12,12,10.4,10.9,304741.9,0
+ALAR.US,D,20201127,000000,10.9,10.9,10.4,10.6,41689.1,0
+ALAR.US,D,20201130,000000,10.6,10.7,9.801,10.7,83866.6,0
+ALAR.US,D,20201201,000000,10.4,10.7,10.3,10.7,47059.8,0
+ALAR.US,D,20201202,000000,10.1,10.6,10.1,10.6,56168.9,0
+ALAR.US,D,20201203,000000,10.6,10.6,10.2,10.5,33807.5,0
+ALAR.US,D,20201204,000000,10.3,13.4,10.3,12.2,1589633.3,0
+ALAR.US,D,20201207,000000,13.981,14.8,12.8,14,569339.7,0
+ALAR.US,D,20201208,000000,13.5,13.5,12.2,12.6,164496.4,0
+ALAR.US,D,20201209,000000,13,13.2,12.2,12.9,117108.4,0
+ALAR.US,D,20201210,000000,12.6,12.9,11.8,12.9,93844.1,0
+ALAR.US,D,20201211,000000,12,12.6,11.5,11.9,95067.9,0
+ALAR.US,D,20201214,000000,12.3,12.5,11.1,11.4,132563.5,0
+ALAR.US,D,20201215,000000,11.5,11.5,11,11.2,73991.3,0
+ALAR.US,D,20201216,000000,11.3,11.8,11.2,11.8,26843.2,0
+ALAR.US,D,20201217,000000,11.5,11.7,11.3,11.3,58015.5,0
+ALAR.US,D,20201218,000000,11.8,13.2,11.3,12.8,221498.5,0
+ALAR.US,D,20201221,000000,12.5,12.8,12,12.6,71869.1,0
+ALAR.US,D,20201222,000000,12.5,12.6,11.8,12.2,52431.8,0
+ALAR.US,D,20201223,000000,13.8,13.9,12.5,12.8,142504.5,0
+ALAR.US,D,20201224,000000,13.1,13.3,12.6,13,79585,0
+ALAR.US,D,20201228,000000,12.6,14,12.6,13.7,95901.1,0
+ALAR.US,D,20201229,000000,14.1,14.1,13.1,13.8,58327.1,0
+ALAR.US,D,20201230,000000,14.2,16.2,13.9,14.8,337986.4,0
+ALAR.US,D,20201231,000000,15,15.1,13.6,14.2,73465.1,0
+ALAR.US,D,20210104,000000,14.5,14.5,13.1,13.6,48950.2,0
+ALAR.US,D,20210105,000000,13.5,14.1,13.4,14,38910.8,0
+ALAR.US,D,20210106,000000,13.9,14,13.5,13.6,37712,0
+ALAR.US,D,20210107,000000,13.8,14.393,13.4,14.1,65071.5,0
+ALAR.US,D,20210108,000000,15,15.7,14.4,14.9,202055.9,0
+ALAR.US,D,20210111,000000,15.6,16.8,15.2,15.8,182710.9,0
+ALAR.US,D,20210112,000000,15.7,15.843,15.1,15.7,72763.7,0
+ALAR.US,D,20210113,000000,15.6,16,15.3,16,69528.4,0
+ALAR.US,D,20210114,000000,16.6,17.5,16.2,17.5,103546.6,0
+ALAR.US,D,20210115,000000,17.5,17.9,16.2,16.4,87201.5,0
+ALAR.US,D,20210119,000000,16.5,17.5,16.4,16.7,58225.5,0
+ALAR.US,D,20210120,000000,16.8,17.4,16.1,16.6,82174.3,0
+ALAR.US,D,20210121,000000,16.4,16.7,15.7,16.3,62651.4,0
+ALAR.US,D,20210122,000000,16,17,15.6,16.7,49704.3,0
+ALAR.US,D,20210125,000000,17,17.2,15.8,16.5,77529.3,0
+ALAR.US,D,20210126,000000,16.1,16.5,15.9,16.4,68024.5,0
+ALAR.US,D,20210127,000000,15.9,16.1,14.6,15.2,84341.9,0
+ALAR.US,D,20210128,000000,14.724,15.2,14.3,14.799,49994.3,0
+ALAR.US,D,20210129,000000,14.7,15.2,14,14.2,58496.9,0
+ALAR.US,D,20210201,000000,14.9,15.5,14.3,15.2,49139,0
+ALAR.US,D,20210202,000000,15.4,15.5,14.9,15.1,22883.4,0
+ALAR.US,D,20210203,000000,15.4,17.1,15.113,16.8,98936,0
+ALAR.US,D,20210204,000000,16.8,17.1,16.7,17,73494.9,0
+ALAR.US,D,20210205,000000,17.2,19.2,16.8,17.5,156996.5,0
+ALAR.US,D,20210208,000000,20,21.7,19.5,20.8,223188.7,0
+ALAR.US,D,20210209,000000,22.9,22.9,19.6,20.3,206737.9,0
+ALAR.US,D,20210210,000000,20.8,24.3,18.4,23.2,335840.1,0
+ALAR.US,D,20210211,000000,24.6,26.2,21.6,22.5,342163.8,0
+ALAR.US,D,20210212,000000,26.8,29.8,22.6,23.2,1190766.2,0
+ALAR.US,D,20210216,000000,22.8,25.3,22.1,23.8,280560.7,0
+ALAR.US,D,20210217,000000,23.7,23.7,22.1,23,119350.3,0
+ALAR.US,D,20210218,000000,22.1,22.5,20.6,21,101079.4,0
+ALAR.US,D,20210219,000000,21.2,22.5,21.2,21.8,70935.3,0
+ALAR.US,D,20210222,000000,21.3,21.8,20.2,20.4,75162.7,0
+ALAR.US,D,20210223,000000,17.7,17.7,17.1,17.7,143305,0
+ALAR.US,D,20210224,000000,18.2,20,18.2,19.6,71764,0
+ALAR.US,D,20210225,000000,19,19.5,17.3,18.2,65999.7,0
+ALAR.US,D,20210226,000000,17.2,18.3,16.5,17.4,67392.7,0
+ALAR.US,D,20210301,000000,18.6,20.2,18.2,19,59779,0
+ALAR.US,D,20210302,000000,19.2,19.4,17.5,18,78451.7,0
+ALAR.US,D,20210303,000000,18.4,18.4,16.5,16.7,73747.3,0
+ALAR.US,D,20210304,000000,16.5,17,13,13.9,152515.1,0
+ALAR.US,D,20210305,000000,13.8,14.004,12,13.3,151193.7,0
+ALAR.US,D,20210308,000000,13.3,14.4,13.2,14.2,59892.1,0
+ALAR.US,D,20210309,000000,14.3,15.199,14,14.7,138565.4,0
+ALAR.US,D,20210310,000000,15,15.3,14.2,15,81990.6,0
+ALAR.US,D,20210311,000000,14.7,16.7,14.4,16.2,356871.8,0
+ALAR.US,D,20210312,000000,15.9,16,15,15.9,59213,0
+ALAR.US,D,20210315,000000,16,16.498,15.6,16.3,49944.5,0
+ALAR.US,D,20210316,000000,17.8,18.4,15.1,16.2,542725.7,0
+ALAR.US,D,20210317,000000,15,16.47,15,16.2,85246.1,0
+ALAR.US,D,20210318,000000,16.4,17.3,15.5,16.1,191037.5,0
+ALAR.US,D,20210319,000000,15.9,16.9,15.7,16.6,101324.8,0
+ALAR.US,D,20210322,000000,17,17.75,15.9,16.3,334754.7,0
+ALAR.US,D,20210323,000000,16.419,16.419,14.9,15.5,147228.8,0
+ALAR.US,D,20210324,000000,15.5,15.6,14,14.5,92057.1,0
+ALAR.US,D,20210325,000000,14.021,14.2,13.3,14.2,81909,0
+ALAR.US,D,20210326,000000,14,14.75,13.8,14.3,120212.8,0
+ALAR.US,D,20210329,000000,14.3,14.315,13,14.1,115925.6,0
+ALAR.US,D,20210330,000000,14.4,14.4,13.2,13.3,65489.8,0
+ALAR.US,D,20210331,000000,13.7,13.8,13.2,13.5,41657.3,0
+ALAR.US,D,20210401,000000,13.7,14.4,13.7,14.1,57362,0
+ALAR.US,D,20210405,000000,14.1,14.299,13.6,13.6,84187,0
+ALAR.US,D,20210406,000000,14,14.8,13.5,14.7,66766.6,0
+ALAR.US,D,20210407,000000,14.1,14.4,13.5,13.5,46862,0
+ALAR.US,D,20210408,000000,16.7,18,15.2,15.9,8428021.4,0
+ALAR.US,D,20210409,000000,15.507,16.5,15.2,16.5,400201.7,0
+ALAR.US,D,20210412,000000,16.2,16.7,15.5,16.5,318360.1,0
+ALAR.US,D,20210413,000000,16.1,16.3,15.2,15.3,143454.2,0
+ALAR.US,D,20210414,000000,15.6,15.6,14.1,14.6,131108.1,0
+ALAR.US,D,20210415,000000,14.3,14.7,13.1,13.6,176670.3,0
+ALAR.US,D,20210416,000000,13.6,13.6,11.7,13.2,128673.7,0
+ALAR.US,D,20210419,000000,13.5,13.6,12.6,13.2,47946.2,0
+ALAR.US,D,20210420,000000,13,13.02,12,12.6,69256.2,0
+ALAR.US,D,20210421,000000,12.5,12.9,12.3,12.9,72336.9,0
+ALAR.US,D,20210422,000000,13.2,13.35,12.5,12.9,60406.1,0
+ALAR.US,D,20210423,000000,12.9,13.2,12.7,13.1,37497.8,0
+ALAR.US,D,20210426,000000,13.5,14.6,13.3,14.5,170332.1,0
+ALAR.US,D,20210427,000000,14,14.2,13.6,13.9,44097.5,0
+ALAR.US,D,20210428,000000,13.6,14.117,13.3,13.7,37017.5,0
+ALAR.US,D,20210429,000000,14.2,14.2,13.2,13.8,19504.1,0
+ALAR.US,D,20210430,000000,13.3,13.902,13.3,13.6,22817.5,0
+ALAR.US,D,20210503,000000,13.6,13.7,12.83,13,34158.7,0
+ALAR.US,D,20210504,000000,13,13.4,12.5,13.4,26604.3,0
+ALAR.US,D,20210505,000000,13.5,13.5,12.9,13.2,14117,0
+ALAR.US,D,20210506,000000,12.9,13.1,12.3,12.3,36706.2,0
+ALAR.US,D,20210507,000000,12.5,13.024,12.2,12.6,24240.3,0
+ALAR.US,D,20210510,000000,12.5,12.8,12.1,12.2,38312.5,0
+ALAR.US,D,20210511,000000,11.7,12.6,11.3,12.5,29201.9,0
+ALAR.US,D,20210512,000000,12.6,12.7,11.9,12.4,28816.3,0
+ALAR.US,D,20210513,000000,12.5,12.6,12,12.3,18014.9,0
+ALAR.US,D,20210514,000000,12.3,12.9,12.1,12.6,19129.4,0
+ALAR.US,D,20210517,000000,12.8,13.2,12.4,13.1,20326.9,0
+ALAR.US,D,20210518,000000,13.2,13.6,12.9,13.2,17657.4,0
+ALAR.US,D,20210519,000000,12.9,13.2,12.6,13.2,8522.7,0
+ALAR.US,D,20210520,000000,13.2,13.7,12.9,13.7,24763.7,0
+ALAR.US,D,20210521,000000,13.7,13.7,13.1,13.5,13793,0
+ALAR.US,D,20210524,000000,13.5,13.6,13.2,13.4,10157.8,0
+ALAR.US,D,20210525,000000,13.3,13.3,13,13,13486,0
+ALAR.US,D,20210526,000000,13.6,13.835,13.2,13.8,43207.7,0
+ALAR.US,D,20210527,000000,13.8,14.4,13.7,14.3,40331.4,0
+ALAR.US,D,20210528,000000,14.2,14.5,13.8,14.2,18062.9,0
+ALAR.US,D,20210601,000000,14.2,14.399,13.65,14,26269.2,0
+ALAR.US,D,20210602,000000,14.1,14.2,13.5,13.7,21699.1,0
+ALAR.US,D,20210603,000000,13.5,13.7,13.2,13.6,23159.4,0
+ALAR.US,D,20210604,000000,13.7,13.965,13.45,13.8,15719.2,0
+ALAR.US,D,20210607,000000,13.8,14.5,13.62,14.3,72596.3,0
+ALAR.US,D,20210608,000000,16,16.5,15.1,16.3,218395.6,0
+ALAR.US,D,20210609,000000,16.3,16.48,15.5,16.2,109245.4,0
+ALAR.US,D,20210610,000000,16.5,16.9,15.4,16,83856.1,0
+ALAR.US,D,20210611,000000,15.9,16.4,15.6,15.7,19655.2,0
+ALAR.US,D,20210614,000000,15.4,16.3,15.277,15.7,27627.7,0
+ALAR.US,D,20210615,000000,15.7,15.9,13.25,14.3,82159.7,0
+ALAR.US,D,20210616,000000,14.4,15,14.2,14.7,24168.1,0
+ALAR.US,D,20210617,000000,14.3,14.7,14.1,14.5,34548.3,0
+ALAR.US,D,20210618,000000,14.4,14.7,13.5,14.1,30126.6,0
+ALAR.US,D,20210621,000000,14.4,14.5,14.1,14.4,28065.3,0
+ALAR.US,D,20210622,000000,14.11,14.7,13.8,14,32631.6,0
+ALAR.US,D,20210623,000000,13.9,14.2,13.8,14.2,18140.1,0
+ALAR.US,D,20210624,000000,14.3,14.35,13.7,14.2,21263.6,0
+ALAR.US,D,20210625,000000,14.1,14.3,14,14.3,11275.3,0
+ALAR.US,D,20210628,000000,14.3,14.4,14,14.4,14167.7,0
+ALAR.US,D,20210629,000000,14.5,15.6,14.3,15,145290.9,0
+ALAR.US,D,20210630,000000,15.4,15.6,14.6,14.9,98909.8,0
+ALAR.US,D,20210701,000000,15.7,16.9,14.1,14.9,512486.5,0
+ALAR.US,D,20210702,000000,14.3,15,13.7,13.9,68167.5,0
+ALAR.US,D,20210706,000000,13.7,15.9,13.4,15,365826.7,0
+ALAR.US,D,20210707,000000,15.3,15.3,13.601,14.4,123705.4,0
+ALAR.US,D,20210708,000000,13.7,14.1,13.501,13.7,52821.1,0
+ALAR.US,D,20210709,000000,13.8,14.5,13.5,13.901,39230.5,0
+ALAR.US,D,20210712,000000,13.8,14.3,13.8,14.1,27418.6,0
+ALAR.US,D,20210713,000000,13.8,14.5,13.716,13.8,35783.4,0
+ALAR.US,D,20210714,000000,14,14,12.8,13.1,37783.8,0
+ALAR.US,D,20210715,000000,13.4,13.4,12.3,12.7,34011.3,0
+ALAR.US,D,20210716,000000,12.6,12.7,12,12.1,23174.1,0
+ALAR.US,D,20210719,000000,12,12,10.9,11.5,106725.2,0
+ALAR.US,D,20210720,000000,11.3,12.1,11.1,12.1,22638.2,0
+ALAR.US,D,20210721,000000,11.9,12.499,11.5,12.1,22160.5,0
+ALAR.US,D,20210722,000000,12.3,12.699,11.51,12.4,62049.7,0
+ALAR.US,D,20210723,000000,12.2,12.3,11.6,11.8,17782.4,0
+ALAR.US,D,20210726,000000,11.9,12,11.6,11.8,13000.1,0
+ALAR.US,D,20210727,000000,11.7,11.8,11.2,11.7,15763.4,0
+ALAR.US,D,20210728,000000,11.6,12.2,11.6,11.7,18344.3,0
+ALAR.US,D,20210729,000000,11.7,11.95,11.6,11.7,9578.8,0
+ALAR.US,D,20210730,000000,11.8,11.899,11.5,11.8,13781.7,0
+ALAR.US,D,20210802,000000,11.9,12,11.6,11.8,13711.7,0
+ALAR.US,D,20210803,000000,11.8,11.8,10.998,11.3,21075.8,0
+ALAR.US,D,20210804,000000,11.4,11.552,11.1,11.4,14966.2,0
+ALAR.US,D,20210805,000000,11.5,11.699,11.4,11.6,7946.4,0
+ALAR.US,D,20210806,000000,11.6,14.5,11.5,13,765318.6,0
+ALAR.US,D,20210809,000000,12.42,12.8,11.5,12,128128.5,0
+ALAR.US,D,20210810,000000,11.722,12.1,11.6,11.6,30151.7,0
+ALAR.US,D,20210811,000000,11.7,11.898,11.4,11.6,29089.8,0
+ALAR.US,D,20210812,000000,11.6,11.61,11.35,11.6,22492.8,0
+ALAR.US,D,20210813,000000,11.4,11.5,11.1,11.5,25055.2,0
+ALAR.US,D,20210816,000000,11.6,11.7,11.1,11.5,30052.1,0
+ALAR.US,D,20210817,000000,11.1,11.4,11.004,11.2,24060.6,0
+ALAR.US,D,20210818,000000,11.5,11.6,11.1,11.6,22482.4,0
+ALAR.US,D,20210819,000000,11.5,11.5,11,11.2,21558.1,0
+ALAR.US,D,20210820,000000,11,11.7,11,11.6,27044.7,0
+ALAR.US,D,20210823,000000,11.8,12,11.4,11.6,39596.1,0
+ALAR.US,D,20210824,000000,11.5,12,11.5,12,26978.5,0
+ALAR.US,D,20210825,000000,12,12.7,11.8,11.8,42368.1,0
+ALAR.US,D,20210826,000000,11.9,12.5,11.6,11.8,68321.8,0
+ALAR.US,D,20210827,000000,11.6,12,11.6,12,19762.3,0
+ALAR.US,D,20210830,000000,11.8,12,11.65,11.7,19906.6,0
+ALAR.US,D,20210831,000000,11.6,12.1,11.6,11.8,20229,0
+ALAR.US,D,20210901,000000,12,12,11.755,12,14735.1,0
+ALAR.US,D,20210902,000000,11.9,12.2,11.8,12.1,27157.5,0
+ALAR.US,D,20210903,000000,12.3,12.6,12.2,12.2,32607.3,0
+ALAR.US,D,20210907,000000,12.3,12.5,11.95,12.1,17372.5,0
+ALAR.US,D,20210908,000000,12.1,12.1,11.3,11.4,27632.1,0
+ALAR.US,D,20210909,000000,11.4,12,11.4,11.9,19464.6,0
+ALAR.US,D,20210910,000000,11.8,11.8,11.6,11.8,12952,0
+ALAR.US,D,20210913,000000,11.8,11.8,11.4,11.5,20004.1,0
+ALAR.US,D,20210914,000000,11.4,12,11.4,11.6,28692.4,0
+ALAR.US,D,20210915,000000,11.5,11.8,11.4,11.8,13720.5,0
+ALAR.US,D,20210916,000000,11.7,11.7,11.5,11.5,7478.6,0
+ALAR.US,D,20210917,000000,11.4,11.7,11.4,11.7,7383,0
+ALAR.US,D,20210920,000000,11.4,11.5,11.301,11.4,7702.1,0
+ALAR.US,D,20210921,000000,11.4,11.5,11.1,11.5,15013.5,0
+ALAR.US,D,20210922,000000,11.4,11.5,11.2,11.5,5804.5,0
+ALAR.US,D,20210923,000000,11.7,11.8,11.303,11.7,12662.9,0
+ALAR.US,D,20210924,000000,11.6,11.634,11.4,11.6,9260.5,0
+ALAR.US,D,20210927,000000,11.7,11.8,11.4,11.5,13638.4,0
+ALAR.US,D,20210928,000000,11.5,11.6,11.2,11.4,11995.6,0
+ALAR.US,D,20210929,000000,11.3,11.462,11.1,11.1,13139.9,0
+ALAR.US,D,20210930,000000,10.5,11.2,10.5,10.9,63756,0
+ALAR.US,D,20211001,000000,10.7,11.1,10.6,10.9,16309.2,0
+ALAR.US,D,20211004,000000,10.5,10.799,10.4,10.6,35316.6,0
+ALAR.US,D,20211005,000000,10.6,10.9,10.3,10.3,15362.4,0
+ALAR.US,D,20211006,000000,10.3,10.4,9.7,10.2,35325.4,0
+ALAR.US,D,20211007,000000,10.2,10.767,10.031,10.6,8280.6,0
+ALAR.US,D,20211008,000000,10.5,10.7,10.4,10.5,5266.4,0
+ALAR.US,D,20211011,000000,10.4,10.7,10.2,10.3,9755.1,0
+ALAR.US,D,20211012,000000,10.8,10.9,10.3,10.6,49840.1,0
+ALAR.US,D,20211013,000000,10.4,11.2,10.338,11,18024.6,0
+ALAR.US,D,20211014,000000,11.1,11.1,10.6,10.8,19182.4,0
+ALAR.US,D,20211015,000000,10.6,11.4,10.6,11.087,27202.8,0
+ALAR.US,D,20211018,000000,11.2,11.3,10.8,10.9,19586,0
+ALAR.US,D,20211019,000000,10.8,11.199,10.5,11.1,13309.5,0
+ALAR.US,D,20211020,000000,11.032,11.2,10.7,11.181,14398.5,0
+ALAR.US,D,20211021,000000,10.9,11.4,10.8,10.9,11986.6,0
+ALAR.US,D,20211022,000000,11,11,10.6,10.65,10366.8,0
+ALAR.US,D,20211025,000000,10.5,11.3,10.5,11.1,23984.1,0
+ALAR.US,D,20211026,000000,11.2,11.8,10.8,11.7,91439.5,0
+ALAR.US,D,20211027,000000,11.7,11.7,11,11.3,24880.9,0
+ALAR.US,D,20211028,000000,11.2,11.2,11,11.1,10485.4,0
+ALAR.US,D,20211029,000000,11.1,11.2,11,11.2,9984.5,0
+ALAR.US,D,20211101,000000,11.1,11.5,11.1,11.4,11130.9,0
+ALAR.US,D,20211102,000000,11.5,12.9,10.554,11.9,143080.3,0
+ALAR.US,D,20211103,000000,11.6,11.689,10.9,11.1,38919.8,0
+ALAR.US,D,20211104,000000,11.3,11.4,10.9,11.2,18996.3,0
+ALAR.US,D,20211105,000000,11.1,11.2,10.99,11,10557.4,0
+ALAR.US,D,20211108,000000,11.1,11.9,11.015,11.7,24557.7,0
+ALAR.US,D,20211109,000000,11.4,12.2,11.2,12,27216.6,0
+ALAR.US,D,20211110,000000,11.5,12.3,11.5,11.7,30037.6,0
+ALAR.US,D,20211111,000000,11.7,11.936,11.3,11.706,11615.2,0
+ALAR.US,D,20211112,000000,11.8,11.9,11.6,11.8,11269,0
+ALAR.US,D,20211115,000000,11.7,12.3,11.698,12.1,22316.1,0
+ALAR.US,D,20211116,000000,11.9,12,11.7,11.9,16252.4,0
+ALAR.US,D,20211117,000000,11.5,11.7,11.3,11.3,11192.5,0
+ALAR.US,D,20211118,000000,11.4,11.4,10.6,10.9,15397.1,0
+ALAR.US,D,20211119,000000,10.7,11.1,10.5,10.8,17552.9,0
+ALAR.US,D,20211122,000000,10.8,10.9,10.4,10.4,18310.5,0
+ALAR.US,D,20211123,000000,10.4,10.5,9.2,10.099,24423.8,0
+ALAR.US,D,20211124,000000,10.075,10.5,9.9,10.3,9004.5,0
+ALAR.US,D,20211126,000000,9.9,10.4,9.9,10,4285,0
+ALAR.US,D,20211129,000000,10,10.399,10,10.2,18102.7,0
+ALAR.US,D,20211130,000000,10.3,10.499,9.5,9.7,58453.3,0
+ALAR.US,D,20211201,000000,9.972,9.999,9.312,9.6,20368,0
+ALAR.US,D,20211202,000000,9.444,9.5,8.399,9.001,37649.1,0
+ALAR.US,D,20211203,000000,8.3,8.911,8,8.3,46449.7,0
+ALAR.US,D,20211206,000000,8.3,8.8,8.1,8.7,34034.4,0
+ALAR.US,D,20211207,000000,8.824,9.3,8.7,9.1,13789.2,0
+ALAR.US,D,20211208,000000,9.109,9.899,9,9.4,16487.2,0
+ALAR.US,D,20211209,000000,9.139,9.6,9,9.2,6013.9,0
+ALAR.US,D,20211210,000000,9.031,9.6,9,9,9094.8,0
+ALAR.US,D,20211213,000000,8.9,9.299,8.526,8.742,11690.5,0
+ALAR.US,D,20211214,000000,8.5,8.999,8.5,8.5,7574.9,0
+ALAR.US,D,20211215,000000,8.5,8.79499,7.672,8.35,15074.8,0
+ALAR.US,D,20211216,000000,8.585,8.951,8.5,8.772,41640.3,0
+ALAR.US,D,20211217,000000,8.693,9.094,8.5,9.00101,16620.6,0
+ALAR.US,D,20211220,000000,8.558,8.9,8.35,8.573,17263.8,0
+ALAR.US,D,20211221,000000,8.503,8.85,7.8,8.21,72412.6,0
+ALAR.US,D,20211222,000000,7.9,8.657,7.9,8.288,17746.1,0
+ALAR.US,D,20211223,000000,8.1,8.599,8.002,8.157,21632.3,0
+ALAR.US,D,20211227,000000,8.1,8.29799,7.69,7.864,24741.2,0
+ALAR.US,D,20211228,000000,8,8.098,7.023,7.351,40283,0
+ALAR.US,D,20211229,000000,7.5,7.55501,6.903,7.13,33097.7,0
+ALAR.US,D,20211230,000000,7.019,7.448,6.999,7.299,22133.8,0
+ALAR.US,D,20211231,000000,7,7.448,6.7,7.1,41347.7,0
+ALAR.US,D,20220103,000000,7.4,7.815,7.268,7.4,14067.7,0
+ALAR.US,D,20220104,000000,7.77,7.976,7.3,7.5,18607.4,0
+ALAR.US,D,20220105,000000,7.6,7.9,7.301,7.5,30808.5,0
+ALAR.US,D,20220106,000000,9.262,9.9,7.8,8,437166.4,0
+ALAR.US,D,20220107,000000,8,8.1,7.101,7.475,40017.8,0
+ALAR.US,D,20220110,000000,7.848,7.878,6.91,7.22,16532.4,0
+ALAR.US,D,20220111,000000,7.651,8,7.503,7.9,17878.8,0
+ALAR.US,D,20220112,000000,8.204,8.204,7.32,7.436,11750.5,0
+ALAR.US,D,20220113,000000,7.368,7.999,7.22,7.4,15684.9,0
+ALAR.US,D,20220114,000000,7.3,7.64899,7.3,7.53195,3889.5,0
+ALAR.US,D,20220118,000000,7.5,7.88899,7,7.28,15441.1,0
+ALAR.US,D,20220119,000000,7.2,7.5,7,7.4,13066.8,0
+ALAR.US,D,20220120,000000,7.001,7.4,6.5,6.501,37722,0
+ALAR.US,D,20220121,000000,6.51,6.625,6.1,6.3,19690.1,0
+ALAR.US,D,20220124,000000,6.2,6.2,4.8,5.999,60388.6,0
+ALAR.US,D,20220125,000000,5.9,6,5.575,5.799,11943,0
+ALAR.US,D,20220126,000000,5.8,6.215,5.5,5.65,17491,0
+ALAR.US,D,20220127,000000,5.67,6,5.3,5.59999,10135.9,0
+ALAR.US,D,20220128,000000,5.584,6.2,5.2,5.84899,15654.7,0
+ALAR.US,D,20220131,000000,6.1,7.2005,6.085,6.498,235057.5,0
+ALAR.US,D,20220201,000000,6.471,6.9,6.401,6.9,50826.7,0
+ALAR.US,D,20220202,000000,6.898,6.898,6.405,6.6,13402.2,0
+ALAR.US,D,20220203,000000,6.545,7.5,6.401,6.8,25154,0
+ALAR.US,D,20220204,000000,6.899,6.9,6.5356,6.751,6998.6,0
+ALAR.US,D,20220207,000000,6.9,6.9,6.703,6.759,10542.8,0
+ALAR.US,D,20220208,000000,6.9,7.2,6.701,7.14,11257.3,0
+ALAR.US,D,20220209,000000,7.2,7.5,7.1,7.401,10857.2,0
+ALAR.US,D,20220210,000000,7.3,7.709,7.2,7.549,6794.6,0
+ALAR.US,D,20220211,000000,7.7,7.8,6.9,7.03,27848.3,0
+ALAR.US,D,20220214,000000,7.2,7.3,6.5,6.98,9790.5,0
+ALAR.US,D,20220215,000000,7.031,7.5,6.98,7.15,11569.8,0
+ALAR.US,D,20220216,000000,7.5,7.609,6.811,7.27,43966.7,0
+ALAR.US,D,20220217,000000,7.43,7.43,6.951,7.109,12116.2,0
+ALAR.US,D,20220218,000000,6.5,7,6.5,6.703,12229.9,0
+ALAR.US,D,20220222,000000,6.5,6.60049,6.4,6.551,6249.7,0
+ALAR.US,D,20220223,000000,6.702,7.099,6.6,6.9,2711.1,0
+ALAR.US,D,20220224,000000,6.4,8.489,6.2,8.201,143455.5,0
+ALAR.US,D,20220225,000000,8.4,9.1,7.5,8.2,106924,0
+ALAR.US,D,20220228,000000,7.96,8.799,7.6,8.6,69119.7,0
+ALAR.US,D,20220301,000000,8.4,8.6,7.73,8.56,30172.3,0
+ALAR.US,D,20220302,000000,8.3,8.399,7.8,8.399,25430.6,0
+ALAR.US,D,20220303,000000,7.902,8.399,7.706,7.999,14582.7,0
+ALAR.US,D,20220304,000000,7.57,8.19,7.57,7.702,8887.2,0
+ALAR.US,D,20220307,000000,7.7,8.499,7.511,8.3275,37652.3,0
+ALAR.US,D,20220308,000000,8.398,12.6,8.10101,10.8,632956.6,0
+ALAR.US,D,20220309,000000,11,11.8,9.2,10.8,238266.9,0
+ALAR.US,D,20220310,000000,10.9,11.6,10.1,10.7,125903.8,0
+ALAR.US,D,20220311,000000,10.3,13.1,10.022,12.3,445870,0
+ALAR.US,D,20220314,000000,12.5,12.5,8.805,10.7,340531.4,0
+ALAR.US,D,20220315,000000,10.9,10.9,9.2,10,74875.9,0
+ALAR.US,D,20220316,000000,10.4,10.4,9.206,9.5,64543.6,0
+ALAR.US,D,20220317,000000,9.555,9.555,8.5,9.077,105210.1,0
+ALAR.US,D,20220318,000000,8.8,9.498,8.776,9.3,34444.7,0
+ALAR.US,D,20220321,000000,9.492,10.9,8.71,10.8,202707.8,0
+ALAR.US,D,20220322,000000,10,11.402,10,10.9,208817.9,0
+ALAR.US,D,20220323,000000,10.4,12.4,10.4,10.9,340296.5,0
+ALAR.US,D,20220324,000000,10.9,11.3,10.5,10.8,48696.7,0
+ALAR.US,D,20220325,000000,10.8,11.2,9.721,9.9,108283.1,0
+ALAR.US,D,20220328,000000,10.3,10.7,9.851,10.3,58894.3,0
+ALAR.US,D,20220329,000000,10.3,10.4,8.611,8.931,373781.4,0
+ALAR.US,D,20220330,000000,8.809,9.4,8.701,9,61851,0
+ALAR.US,D,20220331,000000,9.1,9.1,7.75,8.2,67786.4,0
+ALAR.US,D,20220401,000000,8.1,8.787,7.55,7.883,160219.4,0
+ALAR.US,D,20220404,000000,7.9,8.3,7.7,7.9,31895.2,0
+ALAR.US,D,20220405,000000,8.1,8.297,7.474,7.595,43908.7,0
+ALAR.US,D,20220406,000000,7.499,7.7,7.1,7.6,20888.1,0
+ALAR.US,D,20220407,000000,7.435,7.59899,6.9,7.149,28366.6,0
+ALAR.US,D,20220408,000000,7,7.4,6.81601,7.095,21316.5,0
+ALAR.US,D,20220411,000000,7.154,7.154,6.631,6.95,15194,0
+ALAR.US,D,20220412,000000,7.119,7.4,6.7,6.875,17249,0
+ALAR.US,D,20220413,000000,6.805,7.17799,6.601,6.931,24804.3,0
+ALAR.US,D,20220414,000000,7.229,7.229,6.622,6.8,18040,0
+ALAR.US,D,20220418,000000,7.422,7.8,6.701,6.976,72533.6,0
+ALAR.US,D,20220419,000000,7.6,7.6,7.1,7.4,64865.7,0
+ALAR.US,D,20220420,000000,7.3,7.6,7.2,7.5,45749.6,0
+ALAR.US,D,20220421,000000,7.425,7.45,6.625,6.95,27758.3,0
+ALAR.US,D,20220422,000000,6.8,7.1,6.7,7,11902.6,0
+ALAR.US,D,20220425,000000,6.912,6.912,6.306,6.6485,22656.8,0
+ALAR.US,D,20220426,000000,6.45,6.8,6.3,6.507,25846,0
+ALAR.US,D,20220427,000000,6.549,6.798,6.444,6.6,9647.4,0
+ALAR.US,D,20220428,000000,6.7,6.8,6.412,6.5,5485.6,0
+ALAR.US,D,20220429,000000,6.95,6.95,6.309,6.383,8117.8,0
+ALAR.US,D,20220502,000000,6.7,6.7,6.005,6.3,12246.9,0
+ALAR.US,D,20220503,000000,6.324,6.65899,6.17,6.301,3566.1,0
+ALAR.US,D,20220504,000000,6.303,6.5,6.3,6.426,4438.9,0
+ALAR.US,D,20220505,000000,6.425,6.9,6.02,6.3,11584.3,0
+ALAR.US,D,20220506,000000,6.2,6.499,5.82,6.1,6551.9,0
+ALAR.US,D,20220509,000000,5.89,6.09999,5.5,5.613,22341.1,0
+ALAR.US,D,20220510,000000,5.6,5.686,5.03,5.34,29928,0
+ALAR.US,D,20220511,000000,5.225,5.7,5,5.485,12769.6,0
+ALAR.US,D,20220512,000000,5.1,5.39,5.1,5.35,11567.7,0
+ALAR.US,D,20220513,000000,5.19,5.63,5.12,5.61,15442,0
+ALAR.US,D,20220516,000000,5.7,5.70101,5.201,5.476,7739.2,0
+ALAR.US,D,20220517,000000,5.83,5.89,5.5,5.735,4819.8,0
+ALAR.US,D,20220518,000000,6.1,6.214,5.784,6.111,13230.4,0
+ALAR.US,D,20220519,000000,6.1,6.1,5.51601,5.7,30929.5,0
+ALAR.US,D,20220520,000000,5.8,5.89,5.275,5.53,6803.5,0
+ALAR.US,D,20220523,000000,5.3,5.94,5.3,5.58465,3754.6,0
+ALAR.US,D,20220524,000000,5.222,5.6,5.2,5.296,7776.6,0
+ALAR.US,D,20220525,000000,5.2,5.7,5.2,5.499,3796.9,0
+ALAR.US,D,20220526,000000,5.2,5.49999,4.81,5,34425,0
+ALAR.US,D,20220527,000000,5.1,5.48,5.002,5.4,13285.9,0
+ALAR.US,D,20220531,000000,5.9,6,5.484,5.78999,34987.4,0
+ALAR.US,D,20220601,000000,5.51,5.8,5.11,5.3995,8223.4,0
+ALAR.US,D,20220602,000000,5.2,5.3,5,5.3,22785.7,0
+ALAR.US,D,20220603,000000,5.3,5.3,5.00001,5.019,6905.2,0
+ALAR.US,D,20220606,000000,4.722,5.053,4.701,4.92,25916.1,0
+ALAR.US,D,20220607,000000,4.999,5.5,4.74001,5,7123.3,0
+ALAR.US,D,20220608,000000,5.1,5.3,4.8,5.109,4993.2,0
+ALAR.US,D,20220609,000000,5.1,5.101,4.9,4.901,5314.8,0
+ALAR.US,D,20220610,000000,4.7,5.09899,4.7,4.85,6952.7,0
+ALAR.US,D,20220613,000000,4.7,5.45,4.6,4.857,96382,0
+ALAR.US,D,20220614,000000,4.8,4.95,4.536,4.84949,24208.5,0
+ALAR.US,D,20220615,000000,4.8,4.849,4.6,4.711,11389.1,0
+ALAR.US,D,20220616,000000,4.84,4.84,4.501,4.736,5224.9,0
+ALAR.US,D,20220617,000000,4.6,4.8,4.403,4.698,15692.8,0
+ALAR.US,D,20220621,000000,4.9,4.9,4.50301,4.809,7950.4,0
+ALAR.US,D,20220622,000000,4.82,5.1,4.4,4.7,15385.8,0
+ALAR.US,D,20220623,000000,4.75,4.9,4.55,4.72,5260.3,0
+ALAR.US,D,20220624,000000,4.7,5.3,4.601,4.901,18035.6,0
+ALAR.US,D,20220627,000000,4.862,5.1,4.701,4.901,5693.7,0
+ALAR.US,D,20220628,000000,5.05,5.05,4.601,4.798,12322.6,0
+ALAR.US,D,20220629,000000,4.70101,5.284,4.598,4.949,49016.9,0
+ALAR.US,D,20220630,000000,4.65,5.1,4.65,4.849,13083.1,0
+ALAR.US,D,20220701,000000,4.79601,5.099,4.501,4.7,13086.7,0
+ALAR.US,D,20220705,000000,4.75,5.09,4.61,4.815,6090.8,0
+ALAR.US,D,20220706,000000,5.1,6.097,4.85,5.357,389919.2,0
+ALAR.US,D,20220707,000000,5.8,5.8,5.11,5.3,24487.9,0
+ALAR.US,D,20220708,000000,5.5,5.798,5.1,5.798,60672.1,0
+ALAR.US,D,20220711,000000,6,6.214,5.501,5.703,17060.8,0
+ALAR.US,D,20220712,000000,5.7,5.7,5.5,5.65,5289.1,0
+ALAR.US,D,20220713,000000,5.51,5.7,5.3,5.443,6633.5,0
+ALAR.US,D,20220714,000000,5.322,5.429,5.1,5.219,10484.4,0
+ALAR.US,D,20220715,000000,5.103,5.20101,4.945,5.155,10283.5,0
+ALAR.US,D,20220718,000000,5,5.379,5,5.061,4971.9,0
+ALAR.US,D,20220719,000000,5.246,5.246,4.7,5.095,6749.7,0
+ALAR.US,D,20220720,000000,5.094,5.32,5,5.2,4817.8,0
+ALAR.US,D,20220721,000000,5.199,5.199,5.001,5.175,2831.7,0
+ALAR.US,D,20220722,000000,5.097,5.15,4.8,4.84,6370,0
+ALAR.US,D,20220725,000000,5.05,5.088,4.86,4.933,2583.5,0
+ALAR.US,D,20220726,000000,4.92,5.32,4.82,5.309,10316.7,0
+ALAR.US,D,20220727,000000,5.309,5.309,4.885,5.2,6390.6,0
+ALAR.US,D,20220728,000000,5.376,5.4,4.9,4.953,2340.7,0
+ALAR.US,D,20220729,000000,4.953,5.25,4.901,5.099,3777.2,0
+ALAR.US,D,20220801,000000,5.122,5.285,4.91101,5.099,2912.6,0
+ALAR.US,D,20220802,000000,4.919,5.19,4.805,5.19,7260.5,0
+ALAR.US,D,20220803,000000,5.08,5.201,4.902,5.19,8554.7,0
+ALAR.US,D,20220804,000000,5.19,5.195,5,5.163,2689.1,0
+ALAR.US,D,20220805,000000,4.911,5.199,4.911,4.965,3626,0
+ALAR.US,D,20220808,000000,5.01,5.19999,5,5.18,1333.7,0
+ALAR.US,D,20220809,000000,5.19,5.289,5.006,5.22207,6155.3,0
+ALAR.US,D,20220810,000000,5.508,5.7,5.205,5.499,20635.7,0
+ALAR.US,D,20220811,000000,5.5,5.5,5.20001,5.39899,4627.6,0
+ALAR.US,D,20220812,000000,5.3,5.5,5.248,5.262,2928.8,0
+ALAR.US,D,20220815,000000,5.16,5.69999,5.16,5.417,9761.3,0
+ALAR.US,D,20220816,000000,5.5,5.586,5.35,5.543,5624,0
+ALAR.US,D,20220817,000000,5.7,5.7,5.4,5.4,2444,0
+ALAR.US,D,20220818,000000,5.4,5.689,5.131,5.513,2499.8,0
+ALAR.US,D,20220819,000000,5.40001,5.5,5.11,5.259,4785.7,0
+ALAR.US,D,20220822,000000,5.153,5.475,5,5.074,3139.6,0
+ALAR.US,D,20220823,000000,5.023,5.464,5,5.184,3104.3,0
+ALAR.US,D,20220824,000000,5.092,5.344,5.044,5.275,4110.4,0
+ALAR.US,D,20220825,000000,5.48,5.6,5.275,5.351,5790.3,0
+ALAR.US,D,20220826,000000,5.599,5.599,5.3,5.301,688.6,0
+ALAR.US,D,20220829,000000,5.3,5.5,5.3,5.303,1121.4,0
+ALAR.US,D,20220830,000000,5.5,5.95,5.37501,5.5,16798.1,0
+ALAR.US,D,20220831,000000,5.8,6,5.301,5.9,68372.7,0
+ALAR.US,D,20220901,000000,5.88,5.88,5.301,5.50187,3914.7,0
+ALAR.US,D,20220902,000000,5.49999,5.6,5.101,5.6,28033.1,0
+ALAR.US,D,20220906,000000,5.6,5.6,5.11,5.25,1735,0
+ALAR.US,D,20220907,000000,5.05,5.5,5.05,5.27,6293,0
+ALAR.US,D,20220908,000000,5.215,5.45,5.101,5.248,4157.3,0
+ALAR.US,D,20220909,000000,5.266,5.4,5.11,5.2,1315,0
+ALAR.US,D,20220912,000000,5.4,5.4,5.1,5.38,4266.5,0
+ALAR.US,D,20220913,000000,5.4,5.4,5.05,5.18,11862.6,0
+ALAR.US,D,20220914,000000,5.11,5.175,4.5,4.86,11243.7,0
+ALAR.US,D,20220915,000000,5,5.05,5,5.05,1335.9,0
+ALAR.US,D,20220916,000000,5.251,5.251,4.602,4.7,13979.6,0
+ALAR.US,D,20220919,000000,4.928,5,4.69,4.75001,8209.9,0
+ALAR.US,D,20220920,000000,4.7,5.248,4.7,4.999,4092.1,0
+ALAR.US,D,20220921,000000,5,5.287,4.8,4.8,5594.9,0
+ALAR.US,D,20220922,000000,4.752,4.839,4.647,4.8,5430.5,0
+ALAR.US,D,20220923,000000,4.868,4.868,4.4,4.471,2982.1,0
+ALAR.US,D,20220926,000000,4.5,4.813,4.399,4.624,2558.9,0
+ALAR.US,D,20220927,000000,4.5,4.849,4.5,4.77,4235,0
+ALAR.US,D,20220928,000000,4.79699,4.79699,4.4,4.506,2504.7,0
+ALAR.US,D,20220929,000000,4.208,4.799,4.007,4.5,6061.1,0
+ALAR.US,D,20220930,000000,4.497,4.694,4.301,4.425,1350.6,0
+ALAR.US,D,20221003,000000,4.35,4.7,4.1,4.20413,4566.2,0
+ALAR.US,D,20221004,000000,4.69,4.69,4.2,4.6,1873.7,0
+ALAR.US,D,20221005,000000,4.548,4.548,4.301,4.33,518,0
+ALAR.US,D,20221006,000000,4.2,4.489,4.2,4.489,1975.1,0
+ALAR.US,D,20221007,000000,4.45,4.45,4.111,4.299,4955.7,0
+ALAR.US,D,20221010,000000,4.1,4.45,3.901,4.4,13419.4,0
+ALAR.US,D,20221011,000000,4.2,4.434,3.898,4.219,4365.5,0
+ALAR.US,D,20221012,000000,4.093,4.29899,3.9,4.2,4448.8,0
+ALAR.US,D,20221013,000000,4.05,4.2,3.9,4.076,3153.1,0
+ALAR.US,D,20221014,000000,4.2,4.2,3.901,4.088,3079.8,0
+ALAR.US,D,20221017,000000,4.012,4.30049,3.9,4.033,4889.6,0
+ALAR.US,D,20221018,000000,4.033,4.152,3.94,3.951,1342.3,0
+ALAR.US,D,20221019,000000,3.955,4.298,3.817,4,13733.5,0
+ALAR.US,D,20221020,000000,4.1989,4.199,4,4.1,1920.2,0
+ALAR.US,D,20221021,000000,4.099,4.13349,4,4.13349,3216.6,0
+ALAR.US,D,20221024,000000,4,4,3.599,3.6,32330.9,0
+ALAR.US,D,20221025,000000,3.60101,3.8,3.601,3.75,6174.4,0
+ALAR.US,D,20221026,000000,3.75,3.75,3.5,3.606,4541.6,0
+ALAR.US,D,20221027,000000,3.7,3.7,3.3,3.33,15765.9,0
+ALAR.US,D,20221028,000000,3.4,3.4,3,3.101,16305.2,0
+ALAR.US,D,20221031,000000,3.3,3.327,2.80201,3,22823.5,0
+ALAR.US,D,20221101,000000,3.4,5.997,3.4,3.921,3687736.1,0
+ALAR.US,D,20221102,000000,3.4,4.313,3.35,4.17,241821.8,0
+ALAR.US,D,20221103,000000,4.1,4.6,3.5,4.54,120197.7,0
+ALAR.US,D,20221104,000000,4.5,4.5,3.85483,3.85483,27677.9,0
+ALAR.US,D,20221107,000000,3.71,3.9,3.71,3.755,39304.8,0
+ALAR.US,D,20221108,000000,3.54,4.4099,3.1921,3.2,285485,0
+ALAR.US,D,20221109,000000,3.2,3.29,3,3.065,45734,0
+ALAR.US,D,20221110,000000,3.48,3.65,3.12,3.62,225649,0
+ALAR.US,D,20221111,000000,3.94,4.29,3.66,3.85,474924,0
+ALAR.US,D,20221114,000000,3.8,3.8,3.36,3.39,74635,0
+ALAR.US,D,20221115,000000,3.45,3.4799,3.2124,3.2694,26410,0
+ALAR.US,D,20221116,000000,3.3,3.5399,3.13,3.22,33433,0
+ALAR.US,D,20221117,000000,3.12,3.26,3.12,3.14,7377,0
+ALAR.US,D,20221118,000000,3.12,3.214,3.005,3.05,25597,0
+ALAR.US,D,20221121,000000,3,3.07,2.96,3.0699,25306,0
+ALAR.US,D,20221122,000000,3.1,3.4,3.05,3.18,41383,0
+ALAR.US,D,20221123,000000,3.24,3.47,3.04,3.25,56322,0
+ALAR.US,D,20221125,000000,3.58,3.68,3.3,3.54,172115,0
+ALAR.US,D,20221128,000000,3.55,3.68,3.22,3.54,73993,0
+ALAR.US,D,20221129,000000,3.46,3.5254,3.11,3.31,96691,0
+ALAR.US,D,20221130,000000,3.31,3.49,3.1348,3.34,66524,0
+ALAR.US,D,20221201,000000,3.3457,3.45,3.29,3.35,19323,0
+ALAR.US,D,20221202,000000,3.37,3.37,3.21,3.34,22139,0
+ALAR.US,D,20221205,000000,3.35,3.4,3.15,3.17,14316,0
+ALAR.US,D,20221206,000000,3.17,3.1801,3.0644,3.0753,5506,0
+ALAR.US,D,20221207,000000,3.05,3.05,2.81,2.81,25768,0
+ALAR.US,D,20221208,000000,2.8,2.88,2.8,2.87,9254,0
+ALAR.US,D,20221209,000000,2.8,2.89,2.8,2.81,4999,0
+ALAR.US,D,20221212,000000,2.81,2.89,2.6,2.6303,20396,0
+ALAR.US,D,20221213,000000,2.59,2.7,2.59,2.66,16207,0
+ALAR.US,D,20221214,000000,2.6,2.68,2.5176,2.57,10990,0
+ALAR.US,D,20221215,000000,2.5,2.6217,2.41,2.6217,19323,0
+ALAR.US,D,20221216,000000,2.54,2.56,2.41,2.51,10569,0
+ALAR.US,D,20221219,000000,2.57,2.57,2.4,2.41,13561,0
+ALAR.US,D,20221220,000000,2.5,2.5,2.36,2.42,9787,0
+ALAR.US,D,20221221,000000,2.39,2.51,2.37,2.39,12116,0
+ALAR.US,D,20221222,000000,2.37,2.5,2.299,2.31,15671,0
+ALAR.US,D,20221223,000000,2.36,2.48,2.28,2.35,4286,0
+ALAR.US,D,20221227,000000,2.27,2.48,2.26,2.45,12829,0
+ALAR.US,D,20221228,000000,2.36,2.46,2.31,2.36,11930,0
+ALAR.US,D,20221229,000000,2.31,2.49,2.31,2.4701,22055,0
+ALAR.US,D,20221230,000000,2.4301,2.5,2.4,2.4,23446,0
+ALAR.US,D,20230103,000000,2.41,2.61,2.41,2.5968,5972,0
+ALAR.US,D,20230104,000000,2.665,2.7099,2.4598,2.56,7284,0
+ALAR.US,D,20230105,000000,2.6,2.6,2.41,2.41,1623,0
+ALAR.US,D,20230106,000000,2.52,2.6934,2.42,2.53,6783,0
+ALAR.US,D,20230109,000000,2.52,2.7,2.52,2.5415,6123,0
+ALAR.US,D,20230110,000000,2.5499,2.56,2.46,2.54,4520,0
+ALAR.US,D,20230111,000000,2.5,2.58,2.5,2.5757,2659,0
+ALAR.US,D,20230112,000000,2.65,2.7,2.46,2.665,14071,0
+ALAR.US,D,20230113,000000,2.66,2.71,2.5301,2.6925,16131,0
+ALAR.US,D,20230117,000000,2.7,2.9,2.66,2.795,60175,0
+ALAR.US,D,20230118,000000,2.8633,3.03,2.65,2.7879,21596,0
+ALAR.US,D,20230119,000000,2.8624,2.89,2.7,2.88,3184,0
+ALAR.US,D,20230120,000000,2.825,2.825,2.76,2.76,1411,0
+ALAR.US,D,20230123,000000,2.76,2.9,2.6901,2.8,37162,0
+ALAR.US,D,20230124,000000,3.18,3.18,2.8001,2.86,115902,0
+ALAR.US,D,20230125,000000,2.86,3.2,2.75,2.84,63300,0
+ALAR.US,D,20230126,000000,3.15,3.15,2.82,2.85,109749,0
+ALAR.US,D,20230127,000000,2.84,2.8508,2.4251,2.84,29300,0
+ALAR.US,D,20230130,000000,2.75,2.8,2.6,2.7374,19952,0
+ALAR.US,D,20230131,000000,2.58,2.74,2.58,2.71,7946,0
+ALAR.US,D,20230201,000000,2.81,2.81,2.61,2.69,9191,0
+ALAR.US,D,20230202,000000,2.66,2.9,2.65,2.83,12196,0
+ALAR.US,D,20230203,000000,2.69,2.87,2.69,2.775,9323,0
+ALAR.US,D,20230206,000000,2.73,2.86,2.67,2.82,48890,0
+ALAR.US,D,20230207,000000,2.7,2.8,2.66,2.7499,34116,0
+ALAR.US,D,20230208,000000,2.59,2.7799,2.59,2.612,14929,0
+ALAR.US,D,20230209,000000,2.65,2.6504,2.55,2.55,6228,0
+ALAR.US,D,20230210,000000,2.5527,2.605,2.48,2.53,20594,0
+ALAR.US,D,20230213,000000,2.6,2.6,2.38,2.4,12661,0
+ALAR.US,D,20230214,000000,2.36,2.49,2.36,2.43,18547,0
+ALAR.US,D,20230215,000000,2.47,2.55,2.41,2.45,19879,0
+ALAR.US,D,20230216,000000,2.49,2.49,2.38,2.38,2453,0
+ALAR.US,D,20230217,000000,2.36,2.36,2.2,2.29,16678,0
+ALAR.US,D,20230221,000000,2.2,2.2,2.043,2.12,7781,0
+ALAR.US,D,20230222,000000,2.19,2.2811,2.19,2.26,6077,0
+ALAR.US,D,20230223,000000,2.2701,2.28,2.2,2.246,6236,0
+ALAR.US,D,20230224,000000,2.198,2.34,2.1716,2.21,6004,0
+ALAR.US,D,20230227,000000,2.21,2.21,2.1,2.14,5058,0
+ALAR.US,D,20230228,000000,2.1364,2.1364,2.0194,2.12,15153,0
+ALAR.US,D,20230301,000000,2.04,2.105,2.04,2.05,4211,0
+ALAR.US,D,20230302,000000,2.0206,2.07,2.01,2.07,4070,0
+ALAR.US,D,20230303,000000,2.0101,2.045,1.9701,2.02,12764,0
+ALAR.US,D,20230306,000000,2,2.08,2,2.07,3016,0
+ALAR.US,D,20230307,000000,2.03,2.06,2,2,1098,0
+ALAR.US,D,20230308,000000,1.99,1.99,1.95,1.975,12717,0
+ALAR.US,D,20230309,000000,1.93,1.96,1.8127,1.88,8476,0
+ALAR.US,D,20230310,000000,1.81,1.8799,1.75,1.7925,5502,0
+ALAR.US,D,20230313,000000,1.76,1.76,1.68,1.715,9356,0
+ALAR.US,D,20230314,000000,1.68,1.7299,1.5901,1.65,7328,0
+ALAR.US,D,20230315,000000,1.58,1.6,1.46,1.53,24117,0
+ALAR.US,D,20230316,000000,1.4847,1.6,1.4847,1.6,8403,0
+ALAR.US,D,20230317,000000,1.56,1.7635,1.56,1.7,14129,0
+ALAR.US,D,20230320,000000,1.65,1.6912,1.57,1.6,4787,0
+ALAR.US,D,20230321,000000,1.611,1.7,1.611,1.6301,6672,0
+ALAR.US,D,20230322,000000,1.65,1.66,1.6,1.6162,4301,0
+ALAR.US,D,20230323,000000,1.6001,1.68,1.6,1.6,2902,0
+ALAR.US,D,20230324,000000,1.65,1.65,1.6,1.61,2455,0
+ALAR.US,D,20230327,000000,1.6,1.67,1.6,1.635,2550,0
+ALAR.US,D,20230328,000000,1.69,1.72,1.66,1.71,7952,0
+ALAR.US,D,20230329,000000,1.75,1.755,1.69,1.725,8908,0
+ALAR.US,D,20230330,000000,1.85,1.92,1.67,1.7485,4904,0
+ALAR.US,D,20230331,000000,1.6657,1.8453,1.6501,1.76,9788,0
+ALAR.US,D,20230403,000000,1.8,1.9179,1.67,1.89,49382,0
+ALAR.US,D,20230404,000000,1.96,3.39,1.9301,2.8,590152,0
+ALAR.US,D,20230405,000000,2.97,2.9848,2.19,2.59,178303,0
+ALAR.US,D,20230406,000000,2.62,2.7221,2.3001,2.71,19250,0
+ALAR.US,D,20230410,000000,2.71,2.71,2.52,2.65,11687,0
+ALAR.US,D,20230411,000000,2.57,2.9101,2.57,2.8601,12882,0
+ALAR.US,D,20230412,000000,2.88,2.88,2.71,2.71,8337,0
+ALAR.US,D,20230413,000000,2.55,2.8227,2.55,2.55,36733,0
+ALAR.US,D,20230414,000000,2.5,2.93,2.5,2.61,34762,0
+ALAR.US,D,20230417,000000,2.68,2.68,2.43,2.52,30344,0
+ALAR.US,D,20230418,000000,2.42,2.43,2.14,2.15,33166,0
+ALAR.US,D,20230419,000000,2.04,2.1952,1.8701,2.07,26818,0
+ALAR.US,D,20230420,000000,2.15,2.15,1.9742,2.08,5257,0
+ALAR.US,D,20230421,000000,1.99,2.11,1.9763,2.02,3115,0
+ALAR.US,D,20230424,000000,2.1728,2.1728,2.01,2.07,5375,0
+ALAR.US,D,20230425,000000,2.165,2.165,1.95,1.98,4903,0
+ALAR.US,D,20230426,000000,2.0857,2.0857,2.02,2.06,3228,0
+ALAR.US,D,20230427,000000,2.07,2.07,1.92,1.92,5127,0
+ALAR.US,D,20230428,000000,1.92,1.9703,1.86,1.95,13010,0
+ALAR.US,D,20230501,000000,1.91,2,1.91,1.9746,8542,0
+ALAR.US,D,20230502,000000,1.96,2.0631,1.87,2.0631,31109,0
+ALAR.US,D,20230503,000000,2.08,2.08,1.96,2,1490,0
+ALAR.US,D,20230504,000000,1.94,2.01,1.8801,1.95,2958,0
+ALAR.US,D,20230505,000000,2.03,2.03,1.8607,2.03,7298,0
+ALAR.US,D,20230508,000000,1.85,2.0349,1.85,1.93,7416,0
+ALAR.US,D,20230509,000000,1.965,1.9698,1.91,1.93,4823,0
+ALAR.US,D,20230510,000000,1.95,1.99,1.95,1.9861,2861,0
+ALAR.US,D,20230511,000000,1.95,1.965,1.9001,1.95,5071,0
+ALAR.US,D,20230512,000000,1.9678,2,1.935,1.985,5074,0
+ALAR.US,D,20230515,000000,1.91,2.1301,1.91,2.045,10187,0
+ALAR.US,D,20230516,000000,2.05,2.11,1.99,2.01,15884,0
+ALAR.US,D,20230517,000000,2.01,2.0307,1.921,1.94,5814,0
+ALAR.US,D,20230518,000000,1.9271,1.9599,1.9262,1.95,5428,0
+ALAR.US,D,20230519,000000,2.03,2.06,1.93,1.99,8575,0
+ALAR.US,D,20230522,000000,1.95,1.99,1.95,1.9778,8134,0
+ALAR.US,D,20230523,000000,1.98,2.06,1.975,2.04,3905,0
+ALAR.US,D,20230524,000000,2.06,2.1,2.02,2.07,9394,0
+ALAR.US,D,20230525,000000,2.14,2.1798,2.055,2.16,22741,0
+ALAR.US,D,20230526,000000,2.4,3.77,2.4,3.15,8076841,0
+ALAR.US,D,20230530,000000,3.94,3.95,2.94,3.28,1781237,0
+ALAR.US,D,20230531,000000,2.93,3.1,2.9099,3,295922,0
+ALAR.US,D,20230601,000000,2.96,3.0597,2.6801,2.7236,159178,0
+ALAR.US,D,20230602,000000,2.63,2.6793,2.5,2.55,82899,0
+ALAR.US,D,20230605,000000,2.5,2.59,2.44,2.49,60413,0
+ALAR.US,D,20230606,000000,2.44,2.5,2.3,2.35,49831,0
+ALAR.US,D,20230607,000000,2.35,2.45,2.35,2.3725,37483,0
+ALAR.US,D,20230608,000000,2.38,2.445,2.31,2.35,25213,0
+ALAR.US,D,20230609,000000,2.33,2.42,2.33,2.36,21579,0
+ALAR.US,D,20230612,000000,2.5,2.5,2.3,2.3799,25020,0
+ALAR.US,D,20230613,000000,2.415,2.47,2.33,2.38,54573,0
+ALAR.US,D,20230614,000000,2.33,2.35,2.14,2.14,50992,0
+ALAR.US,D,20230615,000000,2.19,2.45,2.19,2.42,53491,0
+ALAR.US,D,20230616,000000,2.27,2.4,2.22,2.31,34879,0
+ALAR.US,D,20230620,000000,2.3,2.31,2.2142,2.3,4982,0
+ALAR.US,D,20230621,000000,2.34,2.4,2.25,2.31,33766,0
+ALAR.US,D,20230622,000000,2.26,2.36,2.26,2.27,15086,0
+ALAR.US,D,20230623,000000,2.27,2.37,2.27,2.36,6080,0
+ALAR.US,D,20230626,000000,2.32,2.465,2.3,2.435,13541,0
+ALAR.US,D,20230627,000000,2.445,2.49,2.3401,2.37,25986,0
+ALAR.US,D,20230628,000000,2.32,2.36,2.27,2.32,10782,0
+ALAR.US,D,20230629,000000,2.28,2.44,2.28,2.44,18719,0
+ALAR.US,D,20230630,000000,2.39,2.49,2.35,2.41,31764,0
+ALAR.US,D,20230703,000000,2.33,2.4601,2.33,2.4601,11958,0
+ALAR.US,D,20230705,000000,2.49,2.6251,2.44,2.45,53315,0
+ALAR.US,D,20230706,000000,2.57,2.57,2.31,2.41,81529,0
+ALAR.US,D,20230707,000000,2.4,2.49,2.3301,2.34,9796,0
+ALAR.US,D,20230710,000000,2.34,2.53,2.34,2.4,23630,0
+ALAR.US,D,20230711,000000,2.41,2.41,2.3254,2.4,6253,0
+ALAR.US,D,20230712,000000,2.42,2.498,2.415,2.4878,8466,0
+ALAR.US,D,20230713,000000,2.4,2.5,2.4,2.4609,14521,0
+ALAR.US,D,20230714,000000,2.44,2.47,2.3601,2.42,8459,0
+ALAR.US,D,20230717,000000,2.3503,2.38,2.15,2.32,19875,0
+ALAR.US,D,20230718,000000,2.32,2.4574,2.3001,2.3501,6519,0
+ALAR.US,D,20230719,000000,2.41,2.47,2.3,2.34,7561,0
+ALAR.US,D,20230720,000000,2.32,2.3564,2.23,2.255,17584,0
+ALAR.US,D,20230721,000000,2.221,2.3051,2.22,2.24,15284,0
+ALAR.US,D,20230724,000000,2.2,2.235,2.17,2.2027,10948,0
+ALAR.US,D,20230725,000000,2.2,2.2,2.12,2.18,9293,0
+ALAR.US,D,20230726,000000,2.12,2.2,2.11,2.11,13158,0
+ALAR.US,D,20230727,000000,2.1,2.19,2.0701,2.12,6305,0
+ALAR.US,D,20230728,000000,2.19,2.19,2.09,2.15,6812,0
+ALAR.US,D,20230731,000000,2.15,2.39,2.15,2.39,21714,0
+ALAR.US,D,20230801,000000,2.38,2.45,2.21,2.39,7393,0
+ALAR.US,D,20230802,000000,2.24,2.39,2.24,2.36,8130,0
+ALAR.US,D,20230803,000000,2.27,2.37,2.27,2.37,5659,0
+ALAR.US,D,20230804,000000,2.32,2.4,2.31,2.38,9545,0
+ALAR.US,D,20230807,000000,2.33,2.3303,2.27,2.33,9834,0
+ALAR.US,D,20230808,000000,2.3,2.34,2.2973,2.34,1987,0
+ALAR.US,D,20230809,000000,2.3,2.33,2.2787,2.2787,4001,0
+ALAR.US,D,20230810,000000,2.28,2.41,2.28,2.38,11121,0
+ALAR.US,D,20230811,000000,2.29,2.3671,2.29,2.36,1562,0
+ALAR.US,D,20230814,000000,2.33,2.49,2.3299,2.41,27807,0
+ALAR.US,D,20230815,000000,2.37,2.48,2.37,2.41,15227,0
+ALAR.US,D,20230816,000000,2.38,2.46,2.38,2.43,15073,0
+ALAR.US,D,20230817,000000,2.3,2.418,2.21,2.26,25825,0
+ALAR.US,D,20230818,000000,2.3,2.4,2.3,2.39,9347,0
+ALAR.US,D,20230821,000000,2.41,2.46,2.28,2.392,12173,0
+ALAR.US,D,20230822,000000,2.34,2.4581,2.33,2.4,8712,0
+ALAR.US,D,20230823,000000,2.56,2.65,2.485,2.56,86200,0
+ALAR.US,D,20230824,000000,2.56,2.56,2.3101,2.42,35921,0
+ALAR.US,D,20230825,000000,2.45,2.45,2.26,2.34,10852,0
+ALAR.US,D,20230828,000000,2.62,3.2,2.41,2.89,560264,0
+ALAR.US,D,20230829,000000,2.89,2.95,2.63,2.71,81872,0
+ALAR.US,D,20230830,000000,2.8,3.65,2.75,3.54,382080,0
+ALAR.US,D,20230831,000000,3.36,3.6,3.315,3.395,107358,0
+ALAR.US,D,20230901,000000,3.4,3.47,3.16,3.33,32670,0
+ALAR.US,D,20230905,000000,3.4,3.44,3.3,3.44,17028,0
+ALAR.US,D,20230906,000000,3.32,3.8681,3.32,3.68,136576,0
+ALAR.US,D,20230907,000000,4,4.5,3.85,4.35,376085,0
+ALAR.US,D,20230908,000000,4.38,4.395,3.85,3.87,79057,0
+ALAR.US,D,20230911,000000,3.88,3.9,3.6376,3.76,64623,0
+ALAR.US,D,20230912,000000,3.73,3.82,3.51,3.51,23122,0
+ALAR.US,D,20230913,000000,3.44,3.525,3.31,3.35,57301,0
+ALAR.US,D,20230914,000000,3.31,3.73,3.31,3.58,14450,0
+ALAR.US,D,20230915,000000,3.55,3.6087,3.31,3.39,21194,0
+ALAR.US,D,20230918,000000,3.38,3.53,3.24,3.24,13252,0
+ALAR.US,D,20230919,000000,3.3,3.4,3.0509,3.18,40933,0
+ALAR.US,D,20230920,000000,3.25,3.33,3.2,3.28,9107,0
+ALAR.US,D,20230921,000000,3.14,3.25,3.13,3.17,13259,0
+ALAR.US,D,20230922,000000,3.131,3.31,3.1001,3.19,7076,0
+ALAR.US,D,20230925,000000,3.14,3.47,3.06,3.22,47177,0
+ALAR.US,D,20230926,000000,3.29,3.3499,3.28,3.33,7825,0
+ALAR.US,D,20230927,000000,3.35,3.44,3.19,3.315,10666,0
+ALAR.US,D,20230928,000000,3.3302,3.4,3.22,3.4,7469,0
+ALAR.US,D,20230929,000000,3.32,3.45,3.2101,3.432,18543,0
+ALAR.US,D,20231002,000000,3.51,3.75,3.4656,3.67,14785,0
+ALAR.US,D,20231003,000000,3.66,3.75,3.5101,3.64,20167,0
+ALAR.US,D,20231004,000000,3.56,3.7,3.54,3.68,10953,0
+ALAR.US,D,20231005,000000,3.76,3.94,3.6206,3.94,22232,0
+ALAR.US,D,20231006,000000,3.98,4.235,3.75,3.89,22824,0
+ALAR.US,D,20231009,000000,3.69,3.85,3.4701,3.695,34431,0
+ALAR.US,D,20231010,000000,3.9,4.6534,3.9,4.39,218943,0
+ALAR.US,D,20231011,000000,4.12,4.35,3.7,4.23,47144,0
+ALAR.US,D,20231012,000000,4.15,4.18,3.87,3.97,9182,0
+ALAR.US,D,20231013,000000,4.228,4.228,3.87,3.88,11993,0
+ALAR.US,D,20231016,000000,3.73,4.03,3.73,3.98,6481,0
+ALAR.US,D,20231017,000000,3.79,3.9695,3.79,3.87,7707,0
+ALAR.US,D,20231018,000000,3.74,3.77,3.64,3.68,15815,0
+ALAR.US,D,20231019,000000,3.58,3.58,3.24,3.33,26943,0
+ALAR.US,D,20231020,000000,3.45,3.45,3.21,3.27,13112,0
+ALAR.US,D,20231023,000000,3.39,3.43,3.3,3.345,3353,0
+ALAR.US,D,20231024,000000,3.35,3.455,3.28,3.42,11208,0
+ALAR.US,D,20231025,000000,3.5,3.52,3.3459,3.42,9358,0
+ALAR.US,D,20231026,000000,3.39,3.7128,3.0617,3.27,23071,0
+ALAR.US,D,20231027,000000,3.28,3.3,2.92,3.1,37319,0
+ALAR.US,D,20231030,000000,3.17,3.25,3.1043,3.25,19765,0
+ALAR.US,D,20231031,000000,3.35,3.355,3.1001,3.15,21578,0
+ALAR.US,D,20231101,000000,3.21,3.28,3.07,3.2,38250,0
+ALAR.US,D,20231102,000000,3.29,3.29,3.15,3.17,19588,0
+ALAR.US,D,20231103,000000,3.17,3.35,3.16,3.35,3209,0
+ALAR.US,D,20231106,000000,3.48,3.5251,3.3,3.45,20972,0
+ALAR.US,D,20231107,000000,3.58,3.87,3.5,3.68,28014,0
+ALAR.US,D,20231108,000000,4.02,4.02,3.855,3.91,29486,0
+ALAR.US,D,20231109,000000,4.04,4.2599,3.76,3.99,40024,0
+ALAR.US,D,20231110,000000,3.89,3.94,3.6364,3.93,9427,0
+ALAR.US,D,20231113,000000,3.8,3.92,3.77,3.9,10241,0
+ALAR.US,D,20231114,000000,3.92,4.09,3.8621,4.06,23141,0
+ALAR.US,D,20231115,000000,4.31,4.68,4.27,4.51,35592,0
+ALAR.US,D,20231116,000000,4.55,4.675,4.4001,4.55,27916,0
+ALAR.US,D,20231117,000000,4.548,4.64,4.4995,4.6,15035,0
+ALAR.US,D,20231120,000000,4.7,5.08,4.7,4.885,49574,0
+ALAR.US,D,20231121,000000,5.03,5.09,4.8101,5.01,28798,0
+ALAR.US,D,20231122,000000,5.15,5.67,4.95,5.44,51213,0
+ALAR.US,D,20231124,000000,5.54,5.64,5.4,5.61,23229,0
+ALAR.US,D,20231127,000000,5.6,5.6,5.0618,5.45,63177,0
+ALAR.US,D,20231128,000000,5.6,5.62,4.67,4.77,88861,0
+ALAR.US,D,20231129,000000,4.58,4.98,4.5,4.74,94441,0
+ALAR.US,D,20231130,000000,4.49,4.65,4.42,4.48,27417,0
+ALAR.US,D,20231201,000000,4.75,4.83,4.5844,4.69,25313,0
+ALAR.US,D,20231204,000000,4.99,4.9999,4.71,4.97,69245,0
+ALAR.US,D,20231205,000000,4.97,4.97,4.76,4.95,47461,0
+ALAR.US,D,20231206,000000,4.95,4.95,4.71,4.71,24357,0
+ALAR.US,D,20231207,000000,4.77,4.77,4.5753,4.66,15835,0
+ALAR.US,D,20231208,000000,4.66,4.67,4.62,4.67,7612,0
+ALAR.US,D,20231211,000000,4.68,4.69,4.63,4.67,17747,0
+ALAR.US,D,20231212,000000,4.69,4.69,4.26,4.48,24855,0
+ALAR.US,D,20231213,000000,4.66,4.66,4.2,4.48,40119,0
+ALAR.US,D,20231214,000000,4.51,4.5998,4.26,4.3,26961,0
+ALAR.US,D,20231215,000000,4.41,4.44,4.3,4.34,11077,0
+ALAR.US,D,20231218,000000,4.28,4.5793,4.28,4.43,87453,0
+ALAR.US,D,20231219,000000,4.55,4.71,4.41,4.48,80817,0
+ALAR.US,D,20231220,000000,4.6,4.6032,4.44,4.54,45213,0
+ALAR.US,D,20231221,000000,4.59,5.1494,4.54,4.93,104833,0
+ALAR.US,D,20231222,000000,5,5.3,4.92,5.3,118464,0
+ALAR.US,D,20231226,000000,5.65,5.85,5.5,5.85,209486,0
+ALAR.US,D,20231227,000000,5.9,6.03,5.55,6.01,206193,0
+ALAR.US,D,20231228,000000,5.9,7.172,5.9,7,382113,0
+ALAR.US,D,20231229,000000,6.76,7.76,6.51,7.76,325515,0
+ALAR.US,D,20240102,000000,7.43,9.09,6.98,9.04,1195078,0
+ALAR.US,D,20240103,000000,8.75,9.67,8.37,8.53,585641,0
+ALAR.US,D,20240104,000000,8.5,9.5687,8.26,9.45,288427,0
+ALAR.US,D,20240105,000000,9.45,10,8.83,9.95,300379,0
+ALAR.US,D,20240108,000000,9.69,10.1499,8.9342,9.25,423377,0
+ALAR.US,D,20240109,000000,9.56,11.6,9.55,10.76,639468,0
+ALAR.US,D,20240110,000000,11.57,11.64,10.01,10.64,286490,0
+ALAR.US,D,20240111,000000,10.05,11.7386,10.05,11.58,238705,0
+ALAR.US,D,20240112,000000,11.58,11.95,10.6101,11.03,131212,0
+ALAR.US,D,20240116,000000,11.3,12.24,10.72,11.67,263080,0
+ALAR.US,D,20240117,000000,11.78,11.78,11.09,11.71,86556,0
+ALAR.US,D,20240118,000000,11.86,12.04,9.8004,10.12,307311,0
+ALAR.US,D,20240119,000000,10.15,10.4899,8.75,9.32,268863,0
+ALAR.US,D,20240122,000000,9.8,9.8852,9.485,9.67,102748,0
+ALAR.US,D,20240123,000000,9.79,9.89,9.25,9.52,78041,0
+ALAR.US,D,20240124,000000,10.2,11.1463,10.06,10.93,229793,0
+ALAR.US,D,20240125,000000,10.95,11.3201,10.688,10.77,97984,0
+ALAR.US,D,20240126,000000,10.71,10.845,10.08,10.52,63436,0
+ALAR.US,D,20240129,000000,9.96,11.4399,9.96,11.11,120652,0
+ALAR.US,D,20240130,000000,11.48,11.68,11.1,11.19,94842,0
+ALAR.US,D,20240131,000000,11.1,11.81,10.88,11.35,127880,0
+ALAR.US,D,20240201,000000,11.35,11.5035,10.79,11.09,77279,0
+ALAR.US,D,20240202,000000,11.11,11.65,10.82,11.65,62234,0
+ALAR.US,D,20240205,000000,11.89,14.3199,11.89,13.59,560743,0
+ALAR.US,D,20240206,000000,13.59,13.99,12.7,13.18,177461,0
+ALAR.US,D,20240207,000000,13.33,14.54,12.92,13.55,274715,0
+ALAR.US,D,20240208,000000,13.55,13.55,12.17,12.92,160522,0
+ALAR.US,D,20240209,000000,12.92,13.56,12.91,13.34,73804,0
+ALAR.US,D,20240212,000000,13.55,14.98,11.8,12.56,404328,0
+ALAR.US,D,20240213,000000,12.21,12.28,11.65,11.9,159699,0
+ALAR.US,D,20240214,000000,12.21,13.2999,12.21,13.06,112805,0
+ALAR.US,D,20240215,000000,12.93,12.93,11.9,12.74,127038,0
+ALAR.US,D,20240216,000000,13.01,13.1765,12.42,12.57,83538,0
+ALAR.US,D,20240220,000000,12.25,12.32,11.21,11.79,142254,0
+ALAR.US,D,20240221,000000,11.5,12.02,11.17,11.78,86070,0
+ALAR.US,D,20240222,000000,12.31,13.08,12.21,13,125075,0
+ALAR.US,D,20240223,000000,13.13,13.49,12.505,13,91615,0
+ALAR.US,D,20240226,000000,12.46,15.92,12.46,15.6,304537,0
+ALAR.US,D,20240227,000000,16,17.7784,15.8101,16.85,416813,0
+ALAR.US,D,20240228,000000,16.49,17.14,15.6,16.41,162234,0
+ALAR.US,D,20240229,000000,16.5,18.42,16.5,17.5,255117,0
+ALAR.US,D,20240301,000000,18.5,18.5,16.75,18,181134,0
+ALAR.US,D,20240304,000000,18.27,18.29,16.61,17.1,182605,0
+ALAR.US,D,20240305,000000,17,17,14.55,15.6,308716,0
+ALAR.US,D,20240306,000000,15.82,17.5015,15.75,16.15,120252,0
+ALAR.US,D,20240307,000000,16.05,16.1735,14.78,14.86,134212,0
+ALAR.US,D,20240308,000000,14.88,15.69,14.3,14.65,61337,0
+ALAR.US,D,20240311,000000,14.7,16.12,14.2501,15.93,111772,0
+ALAR.US,D,20240312,000000,16.09,18.32,15.8,18,193334,0
+ALAR.US,D,20240313,000000,18.02,19.28,17.6307,18.35,231057,0
+ALAR.US,D,20240314,000000,18,21.4529,16.5,21.17,443014,0
+ALAR.US,D,20240315,000000,20.5,20.5,18.21,18.9,237455,0
+ALAR.US,D,20240318,000000,19.16,20.69,17,19.62,347586,0
+ALAR.US,D,20240319,000000,19.64,20.15,18.73,19.67,171008,0
+ALAR.US,D,20240320,000000,19.42,22.305,19.24,21.66,425971,0
+ALAR.US,D,20240321,000000,22.08,23.7299,21.63,22.16,298462,0
+ALAR.US,D,20240322,000000,23,23.49,21.6,22,245091,0
+ALAR.US,D,20240325,000000,22,22.84,21.001,22.27,294065,0
+ALAR.US,D,20240326,000000,22.01,22.6421,21.05,21.14,203174,0
+ALAR.US,D,20240327,000000,21.19,21.425,20.01,20.97,170820,0
+ALAR.US,D,20240328,000000,21.55,21.6,19.35,19.74,164416,0
+ALAR.US,D,20240401,000000,20.868,22.3399,20.1,21.61,150482,0
+ALAR.US,D,20240402,000000,22,26.22,21.7,24.92,356993,0
+ALAR.US,D,20240403,000000,24.62,26.87,24.2037,26,271836,0
+ALAR.US,D,20240404,000000,26.43,27.49,20.6,22.25,505085,0
+ALAR.US,D,20240405,000000,23.93,24.5,23.05,24.13,245553,0
+ALAR.US,D,20240408,000000,26.5,29.95,25.2,26.56,759664,0
+ALAR.US,D,20240409,000000,25.58,26.19,23.2,23.7,401547,0
+ALAR.US,D,20240410,000000,22.76,23.52,21.22,22.09,363051,0
+ALAR.US,D,20240411,000000,22.05,26.91,22.05,26.38,391664,0
+ALAR.US,D,20240412,000000,25.96,26.19,23.53,24.43,240317,0
+ALAR.US,D,20240415,000000,25.2,26.79,23.8,23.93,326954,0
+ALAR.US,D,20240416,000000,23.93,24.99,23,23.79,210366,0
+ALAR.US,D,20240417,000000,23.32,23.488,21.0101,22.57,458107,0
+ALAR.US,D,20240418,000000,22.83,23.99,21.57,21.97,198731,0
+ALAR.US,D,20240419,000000,22,22.58,20.3084,20.7,264203,0
+ALAR.US,D,20240422,000000,21.58,24.75,21.02,24.73,395506,0
+ALAR.US,D,20240423,000000,24.75,28,24.67,26.32,542864,0
+ALAR.US,D,20240424,000000,25.6,27.48,25.282,25.65,310393,0
+ALAR.US,D,20240425,000000,25.7,29,25.37,29,321832,0
+ALAR.US,D,20240426,000000,29.39,29.6099,27.2406,27.98,365901,0
+ALAR.US,D,20240429,000000,29,30.3,27.1001,28.71,325904,0
+ALAR.US,D,20240430,000000,28.83,29.56,26.76,27.73,263732,0
+ALAR.US,D,20240501,000000,27.59,27.99,26.1228,27.26,162050,0
+ALAR.US,D,20240502,000000,27.93,28.54,26.75,28.49,169435,0
+ALAR.US,D,20240503,000000,29.49,31.42,28.5491,28.63,259931,0
+ALAR.US,D,20240506,000000,30.5,30.58,28.58,29.64,255708,0
+ALAR.US,D,20240507,000000,30.5,30.5,28.21,28.56,196974,0
+ALAR.US,D,20240508,000000,28.63,28.7058,27.1501,27.7,126629,0
+ALAR.US,D,20240509,000000,27.6,28.4,26.2,28.17,167037,0
+ALAR.US,D,20240510,000000,29.48,29.898,26.99,27.22,183673,0
+ALAR.US,D,20240513,000000,27.5,28.65,26.05,26.19,229124,0
+ALAR.US,D,20240514,000000,25.5,27.97,24.69,27.42,323539,0
+ALAR.US,D,20240515,000000,28.49,28.6499,26.83,27.48,159940,0
+ALAR.US,D,20240516,000000,26.89,27.8,26.2,27.28,116037,0
+ALAR.US,D,20240517,000000,26.82,27.5,25.09,25.37,254092,0
+ALAR.US,D,20240520,000000,26,28.9,26,28,385986,0
+ALAR.US,D,20240521,000000,29.09,32.98,27.1,31.43,801697,0
+ALAR.US,D,20240522,000000,31.81,34.94,31.81,33.63,549551,0
+ALAR.US,D,20240523,000000,34.92,36.8,31.84,32.95,636290,0
+ALAR.US,D,20240524,000000,33,36.25,33,34.27,337148,0
+ALAR.US,D,20240528,000000,36.29,38.54,33.77,35.25,670732,0
+ALAR.US,D,20240529,000000,35.72,40.94,35.5,39.43,815606,0
+ALAR.US,D,20240530,000000,38.53,38.88,35.82,36.39,482108,0
+ALAR.US,D,20240531,000000,37.8,38.75,34,35.58,334651,0
+ALAR.US,D,20240603,000000,36.92,37.97,33,36.47,534551,0
+ALAR.US,D,20240604,000000,36.76,37.16,35.21,35.89,283305,0
+ALAR.US,D,20240605,000000,36.04,36.9407,34.0664,36.02,317495,0
+ALAR.US,D,20240606,000000,35.5,36.74,35.3001,35.64,182272,0
+ALAR.US,D,20240607,000000,35.6,35.6,33.71,34.14,213250,0
+ALAR.US,D,20240610,000000,33.96,36.48,33.89,36.09,252567,0
+ALAR.US,D,20240611,000000,36.09,36.09,34.5,35.74,134058,0
+ALAR.US,D,20240612,000000,36.9,38.85,36,38.08,387312,0
+ALAR.US,D,20240613,000000,37.72,38.2354,36.07,37.32,230784,0
+ALAR.US,D,20240614,000000,37.47,37.8,36.38,36.59,136896,0
+ALAR.US,D,20240617,000000,35.5,36.1845,33.15,34.52,531039,0
+ALAR.US,D,20240618,000000,33.5,33.6429,23.0466,27.66,1677265,0
+ALAR.US,D,20240620,000000,28.1,30.84,26.8526,29.96,957935,0
+ALAR.US,D,20240621,000000,30.88,32.8,30.021,30.11,486448,0
+ALAR.US,D,20240624,000000,30,30.08,27.6,27.93,371152,0
+ALAR.US,D,20240625,000000,28.15,28.25,26.51,27.94,232591,0
+ALAR.US,D,20240626,000000,30.6,34.2,30.42,33.58,827410,0
+ALAR.US,D,20240627,000000,33.24,42.74,33.22,42.29,1609647,0
+ALAR.US,D,20240628,000000,42.43,45.8999,40.9,41.71,1126309,0
+ALAR.US,D,20240701,000000,41,41.2275,36.58,39.99,559096,0
+ALAR.US,D,20240702,000000,40.15,44.63,40.15,42.09,495891,0
+ALAR.US,D,20240703,000000,41.31,46.685,40.5,45.96,437305,0
+ALAR.US,D,20240705,000000,45.66,45.695,42.51,43.18,360644,0
+ALAR.US,D,20240708,000000,43.5,45.85,43.32,44.71,271311,0
+ALAR.US,D,20240709,000000,45.49,46,43.533,44.46,191082,0
+ALAR.US,D,20240710,000000,36.69,37.83,31.1,37.35,2549504,0
+ALAR.US,D,20240711,000000,37.12,37.19,33.7,34.21,622726,0
+ALAR.US,D,20240712,000000,33.5,33.83,29.35,30.05,1169259,0
+ALAR.US,D,20240715,000000,30.05,31.43,27.22,27.22,1323148,0
+ALAR.US,D,20240716,000000,27.85,30.61,26.62,29.32,835944,0
+ALAR.US,D,20240717,000000,29,29.93,26.9001,27.72,573016,0
+ALAR.US,D,20240718,000000,28.3,29.0686,26.62,28,552036,0
+ALAR.US,D,20240719,000000,27.9,29.47,26.85,26.95,308324,0
+ALAR.US,D,20240722,000000,25.95,27.79,24.52,27.56,781166,0
+ALAR.US,D,20240723,000000,28.64,29.85,27.41,29.5,376126,0
+ALAR.US,D,20240724,000000,28.72,29.36,26.24,27.44,397511,0
+ALAR.US,D,20240725,000000,29,30.2,26.66,27,391556,0
+ALAR.US,D,20240726,000000,27.51,28.51,27.0971,28.2,153275,0
+ALAR.US,D,20240729,000000,27.75,28.43,25.76,26,248117,0
+ALAR.US,D,20240730,000000,25.35,25.55,23.2,24.17,455595,0
+ALAR.US,D,20240731,000000,25,25.61,23.2,24.97,393367,0
+ALAR.US,D,20240801,000000,23.99,24.19,20.7,22.12,516427,0
+ALAR.US,D,20240802,000000,20.66,21.673,20,21,392943,0
+ALAR.US,D,20240805,000000,18,22.42,18,21.4,456038,0
+ALAR.US,D,20240806,000000,21.41,21.53,20.01,20.26,216808,0
+ALAR.US,D,20240807,000000,20.78,21.7499,19.66,20.13,213972,0
+ALAR.US,D,20240808,000000,20.15,21.28,19.51,21.16,161516,0
+ALAR.US,D,20240809,000000,21.7,22.13,21.01,21.53,145291,0
+ALAR.US,D,20240812,000000,21.12,21.17,19.59,20.36,339882,0
+ALAR.US,D,20240813,000000,21,23.5,20.8701,23.04,320541,0
+ALAR.US,D,20240814,000000,23.91,24.13,22.3,22.58,157166,0
+ALAR.US,D,20240815,000000,23.5,24.09,22.749,23.76,142880,0
+ALAR.US,D,20240816,000000,23.8,23.8,22.61,23.13,108244,0
+ALAR.US,D,20240819,000000,22.93,23.37,20.72,21.55,345201,0
+ALAR.US,D,20240820,000000,20.92,21.65,20.75,21.41,177331,0
+ALAR.US,D,20240821,000000,20.98,22.08,20.8,21.64,105235,0
+ALAR.US,D,20240822,000000,21.66,21.8,20.6,20.84,105370,0
+ALAR.US,D,20240823,000000,20.87,22.4399,20.62,21.6,250917,0
+ALAR.US,D,20240826,000000,15.77,15.95,14.07,14.83,2026991,0
+ALAR.US,D,20240827,000000,14.31,14.542,12.7929,13.56,993119,0
+ALAR.US,D,20240828,000000,13.66,13.7499,12.26,12.83,504724,0
+ALAR.US,D,20240829,000000,12.76,13.7,12.68,12.83,309709,0
+ALAR.US,D,20240830,000000,13,13.181,12.43,12.89,175999,0
+ALAR.US,D,20240903,000000,12.64,12.64,11.68,11.9,226146,0
+ALAR.US,D,20240904,000000,11.79,12.35,11.34,11.78,191156,0
+ALAR.US,D,20240905,000000,11.63,11.86,11.0315,11.06,124817,0
+ALAR.US,D,20240906,000000,10.89,11.35,10.35,10.69,289702,0
+ALAR.US,D,20240909,000000,10.63,10.77,10.3,10.36,179094,0
+ALAR.US,D,20240910,000000,10.47,10.5,9.8,10.02,172864,0
+ALAR.US,D,20240911,000000,9.89,11.06,9.67,10.73,290555,0
+ALAR.US,D,20240912,000000,11.23,12.7799,11.23,12.61,406702,0
+ALAR.US,D,20240913,000000,12.66,14.14,12.61,13.08,457050,0
+ALAR.US,D,20240916,000000,12.7,12.7,11.57,11.78,240547,0
+ALAR.US,D,20240917,000000,11.51,11.9699,11.13,11.26,152927,0
+ALAR.US,D,20240918,000000,11.45,11.76,11.09,11.28,139994,0
+ALAR.US,D,20240919,000000,11.89,12.025,11.3301,11.59,153281,0
+ALAR.US,D,20240920,000000,11.65,11.7,11.1,11.25,225602,0
+ALAR.US,D,20240923,000000,11.15,11.3,10.17,10.39,248962,0
+ALAR.US,D,20240924,000000,10.84,11.21,10.65,11.12,136142,0
+ALAR.US,D,20240925,000000,11.23,12.3335,11.23,12.16,197906,0
+ALAR.US,D,20240926,000000,12.6,12.8,11.24,11.26,192259,0
+ALAR.US,D,20240927,000000,11.37,11.645,11.0501,11.28,135578,0
+ALAR.US,D,20240930,000000,11.17,11.25,10.52,10.64,118794,0
+ALAR.US,D,20241001,000000,10.5,10.65,9.76,10.05,196379,0
+ALAR.US,D,20241002,000000,10,10.58,9.8984,10.38,105866,0
+ALAR.US,D,20241003,000000,10.18,10.52,10.01,10.38,82835,0
+ALAR.US,D,20241004,000000,10.44,10.685,10.17,10.29,90446,0
+ALAR.US,D,20241007,000000,10.08,10.08,9.25,9.45,255401,0
+ALAR.US,D,20241008,000000,9.31,9.64,9.15,9.17,97797,0
+ALAR.US,D,20241009,000000,9.3,9.59,8.9742,9.58,119697,0
+ALAR.US,D,20241010,000000,9.4,9.6,9.1401,9.56,92991,0
+ALAR.US,D,20241011,000000,9.41,10.84,9.41,10.47,222924,0
+ALAR.US,D,20241014,000000,11.42,13.05,11.38,12.94,666827,0
+ALAR.US,D,20241015,000000,12.97,13.87,12.2596,12.5,623722,0
+ALAR.US,D,20241016,000000,14.23,16.9,13.8,16.64,1169715,0
+ALAR.US,D,20241017,000000,19.58,21.47,17.76,18.13,1612785,0
+ALAR.US,D,20241018,000000,20.49,21.5,18.68,18.89,1017113,0
+ALAR.US,D,20241021,000000,18.33,20.47,17.5,18.51,968443,0
+ALAR.US,D,20241022,000000,18.25,19.59,18.02,18.42,360810,0
+ALAR.US,D,20241023,000000,18.59,18.89,15.31,15.68,506888,0
+ALAR.US,D,20241024,000000,16.5,17.5,16.25,16.56,234131,0
+ALAR.US,D,20241025,000000,16.8,17.7,16.8,16.98,151557,0
+ALAR.US,D,20241028,000000,16.73,16.9678,14.33,14.8,495711,0
+ALAR.US,D,20241029,000000,14.9,15.15,13.76,14.19,273980,0
+ALAR.US,D,20241030,000000,14.23,14.75,13.51,13.82,284464,0
+ALAR.US,D,20241031,000000,13.59,13.59,12.52,12.7,252813,0
+ALAR.US,D,20241101,000000,12.8,13.14,12.2101,12.34,175100,0
+ALAR.US,D,20241104,000000,13.24,14.64,13,13.92,405207,0
+ALAR.US,D,20241105,000000,13.8,14.5,13.14,13.89,189706,0
+ALAR.US,D,20241106,000000,14,14.07,12.89,13.19,234761,0
+ALAR.US,D,20241107,000000,13.77,14.8804,13.44,14.43,217240,0
+ALAR.US,D,20241108,000000,15.01,15.01,13.87,14.29,182461,0
+ALAR.US,D,20241111,000000,14.35,14.35,12.89,13.97,356471,0
+ALAR.US,D,20241112,000000,14.02,15.35,13.7,14.9,293643,0
+ALAR.US,D,20241113,000000,14.9,16.0676,14.3501,15.38,246109,0
+ALAR.US,D,20241114,000000,15.07,15.19,13.53,13.94,289734,0
+ALAR.US,D,20241115,000000,14.18,14.81,13.57,14.27,185347,0
+ALAR.US,D,20241118,000000,14.18,14.26,13.3701,13.67,115529,0
+ALAR.US,D,20241119,000000,13.19,13.46,12.55,12.93,208017,0
+ALAR.US,D,20241120,000000,12.92,12.92,12.05,12.52,193030,0
+ALAR.US,D,20241121,000000,12.6,13.5,12.53,13.29,228657,0
+ALAR.US,D,20241122,000000,13.5,15.94,13.3187,15.2,515869,0
+ALAR.US,D,20241125,000000,12.5,14.52,12.15,13.63,826510,0
+ALAR.US,D,20241126,000000,13.27,14.1951,13.02,13.43,228293,0
+ALAR.US,D,20241127,000000,13.1,13.21,12.5,12.95,230154,0
+ALAR.US,D,20241129,000000,13.01,13.1407,12.51,12.64,119752,0
+ALAR.US,D,20241202,000000,12.65,13.11,12.65,12.72,154938,0
+ALAR.US,D,20241203,000000,12.9,12.9,12.1247,12.34,148444,0
+ALAR.US,D,20241204,000000,12.38,13,12.38,12.96,246091,0
+ALAR.US,D,20241205,000000,12.9,13.4,12.27,12.38,175065,0
+ALAR.US,D,20241206,000000,12.4,12.64,12.12,12.36,191719,0
+ALAR.US,D,20241209,000000,12.4,12.595,11.59,11.83,286878,0
+ALAR.US,D,20241210,000000,11.87,12.61,11.79,12.3,147429,0
+ALAR.US,D,20241211,000000,12.25,12.61,12.11,12.16,135742,0
+ALAR.US,D,20241212,000000,12,12.1392,11.505,11.67,131250,0
+ALAR.US,D,20241213,000000,11.67,11.9899,11.29,11.82,141793,0
+ALAR.US,D,20241216,000000,11.53,12.34,11.53,12.15,140432,0
+ALAR.US,D,20241217,000000,11.98,12.15,11.58,11.59,120959,0
+ALAR.US,D,20241218,000000,11.4,11.4528,10.41,10.61,407701,0
+ALAR.US,D,20241219,000000,10.71,11.3999,10.7,11.1,189318,0
+ALAR.US,D,20241220,000000,10.54,11.46,10.54,11.17,126015,0
+ALAR.US,D,20241223,000000,11.17,11.4,10.68,10.77,173657,0
+ALAR.US,D,20241224,000000,10.77,10.96,10.56,10.9,80826,0
+ALAR.US,D,20241226,000000,10.9,12.15,10.74,11.7,290610,0
+ALAR.US,D,20241227,000000,11.5,11.7336,11.27,11.5,135283,0
+ALAR.US,D,20241230,000000,10.87,11.3,10.61,11.25,271228,0
+ALAR.US,D,20241231,000000,11.26,11.65,10.41,10.61,302204,0
+ALAR.US,D,20250102,000000,10.87,11.3754,10.81,11.15,93800,0
+ALAR.US,D,20250103,000000,11,11.4,10.86,11,89242,0
+ALAR.US,D,20250106,000000,11.53,11.98,11.25,11.3,191982,0
+ALAR.US,D,20250107,000000,11.38,11.625,10.85,10.91,85423,0
+ALAR.US,D,20250108,000000,10.85,10.95,10.4626,10.84,85378,0
+ALAR.US,D,20250110,000000,10.51,10.78,10.16,10.62,142420,0
+ALAR.US,D,20250113,000000,10.46,10.55,10.11,10.3,116887,0
+ALAR.US,D,20250114,000000,10.7,10.7931,10.12,10.46,111502,0
+ALAR.US,D,20250115,000000,10.7,10.82,10.3,10.5,128401,0
+ALAR.US,D,20250116,000000,10.53,10.66,10.21,10.32,99624,0
+ALAR.US,D,20250117,000000,10.32,10.51,10.2427,10.38,93506,0
+ALAR.US,D,20250121,000000,10.44,10.48,10.01,10.2,154477,0
+ALAR.US,D,20250122,000000,10.14,10.3399,10,10.01,175503,0
+ALAR.US,D,20250123,000000,10.01,10.18,9.69,10.1,217526,0
+ALAR.US,D,20250124,000000,10.11,10.13,9.67,9.8,136528,0
+ALAR.US,D,20250127,000000,9.57,9.62,9.075,9.5,220512,0
+ALAR.US,D,20250128,000000,9.49,10.2,9.43,10.04,107937,0
+ALAR.US,D,20250129,000000,10,10.03,9.4975,9.8,148100,0
+ALAR.US,D,20250130,000000,9.85,10.39,9.73,10.11,103606,0
+ALAR.US,D,20250131,000000,10.11,10.7,9.81,9.92,142732,0
+ALAR.US,D,20250203,000000,9.78,10.1,9.715,9.91,121747,0
+ALAR.US,D,20250204,000000,10.1,10.22,9.7135,9.9,73184,0
+ALAR.US,D,20250205,000000,9.87,10.341,9.87,10.13,75093,0
+ALAR.US,D,20250206,000000,10.21,10.7799,10.1,10.18,121111,0
+ALAR.US,D,20250207,000000,10.1,10.48,9.77,9.86,80634,0
+ALAR.US,D,20250210,000000,9.89,10.15,9.8,9.91,100691,0
+ALAR.US,D,20250211,000000,9.75,9.94,9.32,9.54,90821,0
+ALAR.US,D,20250212,000000,9.37,9.685,9.2,9.59,111716,0
+ALAR.US,D,20250213,000000,9.65,9.7,9.3922,9.61,47587,0
+ALAR.US,D,20250214,000000,9.69,9.75,9.06,9.3,75782,0
+ALAR.US,D,20250218,000000,9.23,9.31,8.69,8.81,239989,0
+ALAR.US,D,20250219,000000,8.52,8.68,8.3504,8.46,134670,0
+ALAR.US,D,20250220,000000,8.35,8.46,8.15,8.27,112489,0
+ALAR.US,D,20250221,000000,8.44,8.5,7.85,7.9,109483,0
+ALAR.US,D,20250224,000000,7.99,7.99,7.35,7.4,152357,0
+ALAR.US,D,20250225,000000,7,7.26,6.78,6.91,215365,0
+ALAR.US,D,20250226,000000,6.8,7.07,6.79,6.91,158319,0
+ALAR.US,D,20250227,000000,7,7,6.55,6.56,168930,0
+ALAR.US,D,20250228,000000,6.5,6.785,6.15,6.52,105387,0
+ALAR.US,D,20250303,000000,6.38,6.5506,6.03,6.07,182980,0
+ALAR.US,D,20250304,000000,5.98,6.7,5.86,6.56,163882,0
+ALAR.US,D,20250305,000000,6.64,7.6,6.53,7.46,161203,0
+ALAR.US,D,20250306,000000,7.19,7.65,7.1,7.18,93126,0
+ALAR.US,D,20250307,000000,7.18,7.4303,7.07,7.33,54362,0
+ALAR.US,D,20250310,000000,7.19,7.19,6.51,6.63,120279,0
+ALAR.US,D,20250311,000000,6.51,6.83,6.51,6.75,47670,0
+ALAR.US,D,20250312,000000,6.81,7.2,6.775,7.075,54707,0
+ALAR.US,D,20250313,000000,7,7.13,6.7,6.79,38396,0
+ALAR.US,D,20250314,000000,6.99,7.48,6.8207,7.44,68218,0
+ALAR.US,D,20250317,000000,7.88,8.29,7.77,8.26,104351,0
+ALAR.US,D,20250318,000000,8.16,8.16,7.76,8.1,69365,0
+ALAR.US,D,20250319,000000,8.44,8.44,8.04,8.04,123293,0
+ALAR.US,D,20250320,000000,7.3,7.3,6.46,6.61,405524,0
+ALAR.US,D,20250321,000000,6.61,7.3607,6.5,6.94,112564,0
+ALAR.US,D,20250324,000000,6.94,7.72,6.94,7.17,128015,0
+ALAR.US,D,20250325,000000,7.17,7.2031,6.9,6.95,84673,0
+ALAR.US,D,20250326,000000,6.94,6.998,6.72,6.81,53348,0
+ALAR.US,D,20250327,000000,6.8,6.85,6.5559,6.64,54699,0
+ALAR.US,D,20250328,000000,6.65,6.65,6.21,6.36,42566,0
+ALAR.US,D,20250331,000000,6.13,6.29,5.84,6.25,141399,0
+ALAR.US,D,20250401,000000,6.19,6.55,6.125,6.36,92148,0
+ALAR.US,D,20250402,000000,6.4,7.3,6.4,7,173617,0
+ALAR.US,D,20250403,000000,6.72,6.77,6.28,6.37,94528,0
+ALAR.US,D,20250404,000000,6.02,6.3077,5.71,5.955,167175,0
+ALAR.US,D,20250407,000000,5.83,6.32,5.5,5.99,245774,0
+ALAR.US,D,20250408,000000,6.37,6.37,5.445,5.7,158034,0
+ALAR.US,D,20250409,000000,5.88,6.55,5.645,6.48,180127,0
+ALAR.US,D,20250410,000000,6.26,6.44,6.22,6.32,58474,0
+ALAR.US,D,20250411,000000,6.36,6.7,6.36,6.63,31998,0
+ALAR.US,D,20250414,000000,7.2,7.34,6.7,6.89,95701,0
+ALAR.US,D,20250415,000000,7.22,7.22,6.78,7,67150,0
+ALAR.US,D,20250416,000000,7.17,7.72,7.12,7.52,111353,0
+ALAR.US,D,20250417,000000,8.3,8.3,7.4,8.23,155836,0
+ALAR.US,D,20250421,000000,7.71,7.7908,7.0121,7.27,122311,0
+ALAR.US,D,20250422,000000,7.52,7.52,6.86,7.2,71022,0
+ALAR.US,D,20250423,000000,7.5,7.7,7.11,7.3,125784,0
+ALAR.US,D,20250424,000000,7.38,7.52,7.31,7.39,68285,0
+ALAR.US,D,20250425,000000,7.45,7.55,7.26,7.49,38357,0
+ALAR.US,D,20250428,000000,7.18,7.38,6.8,7.04,73454,0
+ALAR.US,D,20250429,000000,7,7.11,6.6001,6.825,41764,0
+ALAR.US,D,20250430,000000,6.79,6.89,6.5,6.82,37205,0
+ALAR.US,D,20250501,000000,6.8,7.03,6.7,6.94,41942,0
+ALAR.US,D,20250502,000000,7.05,7.3,6.5,6.725,144564,0
+ALAR.US,D,20250505,000000,6.87,6.87,6.45,6.47,219512,0
+ALAR.US,D,20250506,000000,6.4,6.68,6.31,6.55,64132,0
+ALAR.US,D,20250507,000000,6.7,6.72,6.4801,6.63,32369,0
+ALAR.US,D,20250508,000000,7.1,7.1462,6.8,6.93,132906,0
+ALAR.US,D,20250509,000000,6.85,6.99,6.62,6.82,64251,0
+ALAR.US,D,20250512,000000,7.22,7.6,6.9698,7.36,217098,0
+ALAR.US,D,20250513,000000,7.36,7.97,7.35,7.96,125232,0
+ALAR.US,D,20250514,000000,8.09,8.2125,7.64,7.89,112302,0
+ALAR.US,D,20250515,000000,7.85,7.96,7.5239,7.88,46163,0
+ALAR.US,D,20250516,000000,7.85,8.0696,7.6392,7.92,37786,0
+ALAR.US,D,20250519,000000,7.75,8.78,7.53,7.72,290811,0
+ALAR.US,D,20250520,000000,7.9,8.35,7.74,8.15,173883,0
+ALAR.US,D,20250521,000000,8.28,8.4067,7.8684,7.96,64191,0
+ALAR.US,D,20250522,000000,7.77,8.1807,7.72,7.77,69932,0
+ALAR.US,D,20250523,000000,7.77,8.0888,7.42,7.82,56800,0
+ALAR.US,D,20250527,000000,8.11,8.46,7.9338,8.24,226670,0
+ALAR.US,D,20250528,000000,8.25,8.4,8.0003,8.07,167708,0
+ALAR.US,D,20250529,000000,8.45,8.57,7.11,7.11,237774,0
+ALAR.US,D,20250530,000000,7.06,7.07,6.56,6.76,120539,0
+ALAR.US,D,20250602,000000,6.89,7.23,6.64,7.22,102126,0
+ALAR.US,D,20250603,000000,7.21,7.3,6.85,7.07,149400,0
+ALAR.US,D,20250604,000000,7.24,7.77,7.23,7.65,135807,0
+ALAR.US,D,20250605,000000,7.78,8.44,7.7126,8.02,191532,0
+ALAR.US,D,20250606,000000,8.01,8.191,7.9,8.11,43696,0
+ALAR.US,D,20250609,000000,9.92,11.65,9.58,11.33,1552981,0
+ALAR.US,D,20250610,000000,11.97,12.655,11.01,11.19,531794,0
+ALAR.US,D,20250611,000000,11.2,11.9,10.91,11.16,280586,0
+ALAR.US,D,20250612,000000,10.92,11.5999,10.43,11.15,174135,0
+ALAR.US,D,20250613,000000,10.84,11.0026,10.435,10.46,119040,0
+ALAR.US,D,20250616,000000,11.15,11.595,11.13,11.54,162930,0
+ALAR.US,D,20250617,000000,12.24,12.25,11.23,11.46,165149,0
+ALAR.US,D,20250618,000000,11.43,11.68,11.3,11.47,53633,0
+ALAR.US,D,20250620,000000,11.21,11.37,10.65,11.05,125150,0
+ALAR.US,D,20250623,000000,10.96,12.83,10.96,12.77,300723,0
+ALAR.US,D,20250624,000000,13.875,14.4199,12.75,13.13,408169,0
+ALAR.US,D,20250625,000000,13.57,14.4,13.1511,13.81,196536,0
+ALAR.US,D,20250626,000000,14.26,14.3342,13.19,13.39,190087,0
+ALAR.US,D,20250627,000000,13.5,13.55,12.28,12.85,262652,0
+ALAR.US,D,20250630,000000,13,13.65,12.95,13.53,191665,0
+ALAR.US,D,20250701,000000,13.3,13.385,12.76,13.16,56572,0
+ALAR.US,D,20250702,000000,13.19,13.4,12.84,13.29,121383,0
+ALAR.US,D,20250703,000000,13.88,14.3,13.55,13.89,99727,0
+ALAR.US,D,20250707,000000,14.1,14.6299,13.575,14.06,164361,0
+ALAR.US,D,20250708,000000,14.25,14.29,13.2,13.99,155697,0
+ALAR.US,D,20250709,000000,13.38,13.94,13.38,13.78,87424,0
+ALAR.US,D,20250710,000000,13.45,13.47,12.56,12.57,147168,0
+ALAR.US,D,20250711,000000,12.39,12.82,12.08,12.2,85374,0
+ALAR.US,D,20250714,000000,11.98,12.13,11.67,12.065,100777,0
+ALAR.US,D,20250715,000000,12.03,12.23,11.58,11.655,96352,0
+ALAR.US,D,20250716,000000,11.8,12.25,11.7416,12.19,65140,0
+ALAR.US,D,20250717,000000,12.5,12.5,11.6101,12.14,108403,0
+ALAR.US,D,20250718,000000,12.29,12.29,11.75,11.92,73475,0
+ALAR.US,D,20250721,000000,11.92,12.15,11.38,11.38,146617,0
+ALAR.US,D,20250722,000000,11.59,12.07,11.31,11.99,113087,0
+ALAR.US,D,20250723,000000,12.54,12.7,12.37,12.61,62554,0
+ALAR.US,D,20250724,000000,12.58,12.58,12.19,12.22,39579,0
+ALAR.US,D,20250725,000000,12.01,12.3899,12.0021,12.23,40912,0
+ALAR.US,D,20250728,000000,12.4,12.4461,11.825,12.01,70953,0
+ALAR.US,D,20250729,000000,12,12.39,11.81,11.89,112286,0
+ALAR.US,D,20250730,000000,12.1,12.1,11.49,11.725,56937,0
+ALAR.US,D,20250731,000000,11.88,12.46,11.81,12.46,96347,0
+ALAR.US,D,20250801,000000,12.5,12.5,11.93,12.19,50487,0
+ALAR.US,D,20250804,000000,12.5,13.36,12.49,13.18,116736,0
+ALAR.US,D,20250805,000000,13.25,13.34,12.8901,13.22,61884,0
+ALAR.US,D,20250806,000000,13.59,14.5,13.31,14.5,181414,0
+ALAR.US,D,20250807,000000,15.18,15.43,14.35,14.95,89165,0
+ALAR.US,D,20250808,000000,14.76,14.86,14.1,14.585,58785,0
+ALAR.US,D,20250811,000000,14.98,15.45,14.84,15.38,140156,0
+ALAR.US,D,20250812,000000,15.3,15.3,14.72,14.95,46244,0
+ALAR.US,D,20250813,000000,15.27,16.98,15.19,16.47,228527,0
+ALAR.US,D,20250814,000000,16.43,16.43,15.5,15.98,51493,0
+ALAR.US,D,20250815,000000,15.75,16.14,15.55,16.075,41547,0
+ALAR.US,D,20250818,000000,15.8,17.27,15.57,17.02,118252,0
+ALAR.US,D,20250819,000000,16.66,16.66,16.15,16.4,48876,0
+ALAR.US,D,20250820,000000,16.15,16.61,15.65,16.38,103871,0
+ALAR.US,D,20250821,000000,16.22,16.58,15.92,16.28,74602,0
+ALAR.US,D,20250822,000000,16.41,16.98,15.8587,16.55,63022,0
+ALAR.US,D,20250825,000000,16.64,16.95,16.25,16.73,49237,0
+ALAR.US,D,20250826,000000,17.16,17.49,16.62,16.82,126085,0
+ALAR.US,D,20250827,000000,17,17.28,16.39,16.46,146991,0
+ALAR.US,D,20250828,000000,17.7,18,14.19,14.4,658122,0
+ALAR.US,D,20250829,000000,15.44,15.44,14.2,15.11,213539,0
+ALAR.US,D,20250902,000000,14.26,14.31,13.3319,13.69,229306,0
+ALAR.US,D,20250903,000000,13.29,14.7,13.29,14.39,107724,0
+ALAR.US,D,20250904,000000,14,14.29,14,14.2,51662,0
+ALAR.US,D,20250905,000000,14.4,14.6257,14.22,14.42,51362,0
+ALAR.US,D,20250908,000000,14.52,15.45,14.52,14.87,43637,0
+ALAR.US,D,20250909,000000,15.12,15.82,14.76,15.67,128364,0
+ALAR.US,D,20250910,000000,16.165,16.5899,15.67,15.8,125671,0
+ALAR.US,D,20250911,000000,15.83,16.58,15.6887,16.505,81934,0
+ALAR.US,D,20250912,000000,16.54,16.54,15.15,15.98,61570,0
+ALAR.US,D,20250915,000000,15.95,15.98,15.2,15.28,85618,0
+ALAR.US,D,20250916,000000,15.19,15.48,15,15.48,34268,0
+ALAR.US,D,20250917,000000,15.62,16.04,15.48,15.795,86568,0
+ALAR.US,D,20250918,000000,15.99,16.68,15.975,16.46,60819,0
+ALAR.US,D,20250919,000000,16.21,17.25,16.21,16.655,93393,0
+ALAR.US,D,20250922,000000,16.21,16.54,16,16.435,49788,0
+ALAR.US,D,20250923,000000,16.29,16.48,15.97,16.07,40979,0
+ALAR.US,D,20250924,000000,16.16,16.29,15.65,15.715,86208,0
+ALAR.US,D,20250925,000000,15.19,15.28,14.2,14.565,151604,0
+ALAR.US,D,20250926,000000,14.64,15,14.5,14.86,28007,0
+ALAR.US,D,20250929,000000,14.84,15.1271,14.7,14.9,46748,0
+ALAR.US,D,20250930,000000,14.89,15.23,14.74,14.98,31087,0
+ALAR.US,D,20251001,000000,14.85,15.125,14.61,14.92,50578,0
+ALAR.US,D,20251002,000000,14.77,14.98,14.5,14.861,44997,0
+ALAR.US,D,20251003,000000,15.05,15.7439,14.53,14.785,54540,0
+ALAR.US,D,20251006,000000,14.82,15.4145,14.5101,15.26,59497,0
+ALAR.US,D,20251007,000000,15.06,15.2,14.61,14.93,40396,0
+ALAR.US,D,20251008,000000,14.93,15.13,14.23,14.47,101960,0
+ALAR.US,D,20251009,000000,14.55,14.66,14.3,14.66,34371,0
+ALAR.US,D,20251010,000000,14.78,14.78,13.7239,14.09,86433,0
+ALAR.US,D,20251013,000000,14.28,15.49,14.28,15.38,75408,0
+ALAR.US,D,20251014,000000,15.13,15.59,14.8,15.095,49634,0
+ALAR.US,D,20251015,000000,15.32,16.19,15.0705,15.52,81633,0
+ALAR.US,D,20251016,000000,15,15.275,14.51,14.67,45415,0
+ALAR.US,D,20251017,000000,14.5,15.44,14.35,14.53,32394,0
+ALAR.US,D,20251020,000000,14.53,14.9,14.42,14.662,44306,0
+ALAR.US,D,20251021,000000,14.74,14.9019,14.48,14.55,24882,0
+ALAR.US,D,20251022,000000,14.46,14.4799,13.5,14.05,67593,0
+ALAR.US,D,20251023,000000,13.8,14.4084,13.8,14.26,20442,0
+ALAR.US,D,20251024,000000,14.09,14.47,14.09,14.22,23230,0
+ALAR.US,D,20251027,000000,14.51,15.75,14.5,15.28,111676,0
+ALAR.US,D,20251028,000000,15.48,15.7399,15.2034,15.59,41473,0
+ALAR.US,D,20251029,000000,15.6,16.19,15.4201,15.81,67718,0
+ALAR.US,D,20251030,000000,15.81,15.97,15.45,15.68,44365,0
+ALAR.US,D,20251031,000000,15.69,16.56,15.11,16.2,39186,0
+ALAR.US,D,20251103,000000,16.48,16.48,16.04,16.25,25520,0
+ALAR.US,D,20251104,000000,16.11,16.11,15.0101,15.27,41897,0
+ALAR.US,D,20251105,000000,15.54,15.66,15.2,15.375,22717,0
+ALAR.US,D,20251106,000000,15.28,15.68,14.3345,14.79,52298,0
+ALAR.US,D,20251107,000000,14.79,15.0103,13.72,14.72,81388,0
+ALAR.US,D,20251110,000000,14.51,15.09,14.195,15.09,35548,0
+ALAR.US,D,20251111,000000,14.8,14.8,14.2201,14.26,13629,0
+ALAR.US,D,20251112,000000,14.39,14.5,14.21,14.21,13303,0
+ALAR.US,D,20251113,000000,14,14,13.46,13.57,31482,0
+ALAR.US,D,20251114,000000,13.4,13.5,13.01,13.15,21922,0
+ALAR.US,D,20251117,000000,12.91,13,12.47,12.5,64079,0
+ALAR.US,D,20251118,000000,11.76,12.5428,11.5201,11.77,80522,0
+ALAR.US,D,20251119,000000,11.87,12.14,11.5,11.545,19738,0
+ALAR.US,D,20251120,000000,11.9,12.1493,11.4,11.47,29638,0
+ALAR.US,D,20251121,000000,11.11,11.64,11,11.32,16362,0
+ALAR.US,D,20251124,000000,11.39,11.83,11.39,11.725,20979,0
+ALAR.US,D,20251125,000000,11.41,12,11.4,11.7,32176,0
+ALAR.US,D,20251126,000000,9.69,9.8758,8.75,9.17,659912,0
+ALAR.US,D,20251128,000000,9.02,9.28,8.67,9.16,158045,0
+ALAR.US,D,20251201,000000,9.11,9.35,8.91,8.97,83440,0
+ALAR.US,D,20251202,000000,9.04,9.12,8.62,8.66,71913,0
+ALAR.US,D,20251203,000000,8.92,8.92,8.5434,8.84,56604,0
+ALAR.US,D,20251204,000000,8.58,8.58,7.772,8.29,183841,0
+ALAR.US,D,20251205,000000,8.175,8.5417,8.12,8.16,42913,0
+ALAR.US,D,20251208,000000,8.08,8.16,7.72,7.96,81922,0
+ALAR.US,D,20251209,000000,7.89,8.1,7.88,7.99,66680,0
+ALAR.US,D,20251210,000000,7.81,7.94,7.71,7.72,60558,0
+ALAR.US,D,20251211,000000,7.74,7.96,7.622,7.79,59459,0
+ALAR.US,D,20251212,000000,7.72,7.96,7.6,7.61,51257,0
+ALAR.US,D,20251215,000000,7.6,7.61,7.24,7.26,42733,0
+ALAR.US,D,20251216,000000,7.26,7.825,7.2,7.61,155584,0
+ALAR.US,D,20251217,000000,7.79,8.3,7.5081,7.77,143305,0
+ALAR.US,D,20251218,000000,7.88,8.02,7.67,7.94,87988,0
+ALAR.US,D,20251219,000000,7.94,7.96,7.7701,7.82,42120,0
+ALAR.US,D,20251222,000000,7.65,7.73,7.5,7.56,96553,0
+ALAR.US,D,20251223,000000,7.5,7.73,7.4572,7.73,82727,0
+ALAR.US,D,20251224,000000,7.64,7.934,7.64,7.8,43989,0
+ALAR.US,D,20251226,000000,7.86,7.9,7.6801,7.85,39792,0
+ALAR.US,D,20251229,000000,7.82,7.99,7.5,7.81,142009,0
+ALAR.US,D,20251230,000000,7.94,9.37,7.94,8.68,232233,0
+ALAR.US,D,20251231,000000,8.9,9,8.42,8.58,78888,0
+ALAR.US,D,20260102,000000,8.65,8.945,8.06,8.84,43552,0
+ALAR.US,D,20260105,000000,9.07,9.39,8.85,9.24,63032,0
+ALAR.US,D,20260106,000000,9.7,10.29,9.7,9.98,140240,0
+ALAR.US,D,20260107,000000,10,10.05,9.47,9.51,54768,0
+ALAR.US,D,20260108,000000,9.51,9.7257,9.2,9.39,29456,0
+ALAR.US,D,20260109,000000,9.65,9.88,9.42,9.66,38141,0
+ALAR.US,D,20260112,000000,9.82,10.18,9.72,9.85,43562,0
+ALAR.US,D,20260113,000000,9.9,10.19,9.7001,9.9,53333,0
+ALAR.US,D,20260114,000000,9.83,9.85,9.54,9.63,59412,0
+ALAR.US,D,20260115,000000,9.59,9.63,9.27,9.36,32470,0
+ALAR.US,D,20260116,000000,9.25,9.386,8.7425,9.05,46770,0
+ALAR.US,D,20260120,000000,8.73,8.9401,8.51,8.64,58035,0
+ALAR.US,D,20260121,000000,8.61,8.64,8.1,8.32,74880,0
+ALAR.US,D,20260122,000000,8.54,8.62,8.325,8.51,21335,0
+ALAR.US,D,20260123,000000,8.36,8.53,8.12,8.13,43285,0
+ALAR.US,D,20260126,000000,8.26,8.3101,7.34,7.77,193362,0
+ALAR.US,D,20260127,000000,7.77,7.8,7.54,7.69,34094,0
+ALAR.US,D,20260128,000000,7.85,7.96,7.71,7.88,32110,0
+ALAR.US,D,20260129,000000,7.95,7.95,7.48,7.61,49345,0
+ALAR.US,D,20260130,000000,7.64,7.74,7.36,7.48,36489,0
+ALAR.US,D,20260202,000000,7.49,7.68,7.3858,7.41,23415,0
+ALAR.US,D,20260203,000000,7.59,7.59,6.9,7.29,74065,0
+ALAR.US,D,20260204,000000,7.33,7.33,6.68,7.01,65310,0
+ALAR.US,D,20260205,000000,7.01,7.07,6.28,6.41,105031,0
+ALAR.US,D,20260206,000000,6.5,7.31,6.5,7.28,31998,0
+ALAR.US,D,20260209,000000,7.35,7.36,6.9825,7.24,31614,0
+ALAR.US,D,20260210,000000,7.38,7.4,7.1,7.17,35815,0
+ALAR.US,D,20260211,000000,7.23,7.23,6.94,7.01,27558,0
+ALAR.US,D,20260212,000000,7.16,7.5,7.07,7.25,40710,0
+ALAR.US,D,20260213,000000,7.5399,7.75,7.2601,7.47,19881,0
+ALAR.US,D,20260217,000000,7.47,7.5199,7.2,7.29,16696,0
+ALAR.US,D,20260218,000000,7.24,7.5501,7.24,7.51,12058,0
diff --git a/daily/us/nasdaq stocks/1/albt.us.txt b/daily/us/nasdaq stocks/1/albt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74939fa0428a5609c91cc051463a2177777740e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/albt.us.txt	
@@ -0,0 +1,1828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALBT.US,D,20181105,000000,409.11,409.11,391.5,391.5,5.133333359,0
+ALBT.US,D,20181106,000000,405,412.5,405,412.5,21.5533334411,0
+ALBT.US,D,20181107,000000,422.85,426.78,417.57,426.78,25.106666792200002,0
+ALBT.US,D,20181108,000000,394.365,418.5,375.75,418.5,12.933333398,0
+ALBT.US,D,20181109,000000,364.5,417,364.5,417,12.66666673,0
+ALBT.US,D,20181112,000000,418.11,419.985,418.11,418.5,28.00000014,0
+ALBT.US,D,20181113,000000,415.11,415.11,415.11,415.11,11.1666667225,0
+ALBT.US,D,20181114,000000,417,417,417,417,3.933333353,0
+ALBT.US,D,20181116,000000,418.5,418.5,418.5,418.5,3.066666682,0
+ALBT.US,D,20181119,000000,418.5,420,398.25,420,19.4933334308,0
+ALBT.US,D,20181120,000000,420,420,420,420,0.9666666715,0
+ALBT.US,D,20181121,000000,360,435,360,435,21.540000107700003,0
+ALBT.US,D,20181123,000000,435,435,383.01,383.01,2.9533333480999997,0
+ALBT.US,D,20181126,000000,337.5,337.5,307.515,315,60.153333634099994,0
+ALBT.US,D,20181127,000000,328.71,330,315,315,25.926666796299997,0
+ALBT.US,D,20181128,000000,337.5,382.5,337.5,360.015,22.893333447799996,0
+ALBT.US,D,20181129,000000,376.875,376.875,376.875,376.875,10.133333384,0
+ALBT.US,D,20181130,000000,376.875,409.5,376.875,409.5,30.5133334859,0
+ALBT.US,D,20181203,000000,399.825,402,399.825,402,6.6666666999999995,0
+ALBT.US,D,20181204,000000,397.5,397.5,376.26,376.26,12.600000063,0
+ALBT.US,D,20181206,000000,375,375,374.85,374.85,12.533333396,0
+ALBT.US,D,20181207,000000,390,390,390,390,3.066666682,0
+ALBT.US,D,20181210,000000,375.015,412.5,375.015,412.5,30.760000153799997,0
+ALBT.US,D,20181211,000000,418.5,424.05,418.5,424.05,48.066666907,0
+ALBT.US,D,20181212,000000,427.5,427.5,413.325,424.2,20.466666769,0
+ALBT.US,D,20181213,000000,425.46,425.46,424.08,424.08,6.00000003,0
+ALBT.US,D,20181214,000000,427.5,427.5,427.5,427.5,2.66666668,0
+ALBT.US,D,20181217,000000,426,442.5,426,430.545,13.706666735199999,0
+ALBT.US,D,20181218,000000,441,450,422.1,450,43.133333549,0
+ALBT.US,D,20181219,000000,471.75,472.5,361.5,449.28,42.066666876999996,0
+ALBT.US,D,20181220,000000,405.15,430.5,319.5,430.5,93.0133337984,0
+ALBT.US,D,20181221,000000,420,420,420,420,2.733333347,0
+ALBT.US,D,20181226,000000,390,405,390,405,5.33333336,0
+ALBT.US,D,20181227,000000,397.965,406.14,303,391.5,58.4133336254,0
+ALBT.US,D,20181231,000000,412.5,412.5,412.5,412.5,2.2200000111,0
+ALBT.US,D,20190102,000000,319.5,419.55,319.5,390,12.1533333941,0
+ALBT.US,D,20190103,000000,426,427.5,368.25,425.58,21.640000108200002,0
+ALBT.US,D,20190104,000000,397.5,450,397.5,447,58.2066669577,0
+ALBT.US,D,20190107,000000,450,477,438,472.5,94.333333805,0
+ALBT.US,D,20190108,000000,480,487.5,396,487.5,20.4866667691,0
+ALBT.US,D,20190109,000000,475.5,475.5,450,459.75,13.733333402,0
+ALBT.US,D,20190110,000000,472.5,495,472.5,487.5,2.9933333482999998,0
+ALBT.US,D,20190111,000000,447,510,427.5,507,24.8200001241,0
+ALBT.US,D,20190114,000000,522,522,507,522,70.8466670209,0
+ALBT.US,D,20190115,000000,531,580.5,469.5,580.5,76.7066670502,0
+ALBT.US,D,20190116,000000,580.5,585,456,585,82.7533337471,0
+ALBT.US,D,20190117,000000,583.5,622.5,583.5,622.5,48.5200002426,0
+ALBT.US,D,20190118,000000,645,895.5,627,840,615.5533364111,0
+ALBT.US,D,20190122,000000,892.5,2025,841.5,1882.5,10568.0800528404,0
+ALBT.US,D,20190123,000000,1503,1918.5,654,690,25309.893459882802,0
+ALBT.US,D,20190124,000000,735,774,566.97,600,6529.660032648299,0
+ALBT.US,D,20190125,000000,600,921,570,634.5,16313.853414902598,0
+ALBT.US,D,20190128,000000,1047,1387.5,862.5,1039.5,133558.3140011249,0
+ALBT.US,D,20190129,000000,1095,1214.92,879,925.5,19303.3667631835,0
+ALBT.US,D,20190130,000000,871.5,900,762,850.5,6628.7000331435,0
+ALBT.US,D,20190131,000000,841.5,870,774,814.5,2642.5866798796,0
+ALBT.US,D,20190201,000000,790.5,877.5,786,813,3422.9000171145,0
+ALBT.US,D,20190204,000000,829.5,829.5,757.5,784.5,1427.266673803,0
+ALBT.US,D,20190205,000000,765,850.5,757.5,796.5,1864.4400093221998,0
+ALBT.US,D,20190206,000000,774,840,772.5,795,1436.1533405141,0
+ALBT.US,D,20190207,000000,792,819.705,714.855,775.5,1744.7933420573002,0
+ALBT.US,D,20190208,000000,772.5,775.5,709.5,711,1053.6733386017,0
+ALBT.US,D,20190211,000000,889.5,903,660.9,679.5,35696.4268451488,0
+ALBT.US,D,20190212,000000,667.5,684,613.5,678,3507.6333508714997,0
+ALBT.US,D,20190213,000000,660,675,631.5,645,1248.1600062408002,0
+ALBT.US,D,20190214,000000,636,645,607.5,627.75,957.8466714559,0
+ALBT.US,D,20190215,000000,630,643.845,607.5,634.5,885.8933377628,0
+ALBT.US,D,20190219,000000,622.5,625.5,592.5,594,1143.4866723840998,0
+ALBT.US,D,20190220,000000,604.5,606,591,598.5,854.9066709412,0
+ALBT.US,D,20190221,000000,594,601.275,585,592.5,530.9066693212001,0
+ALBT.US,D,20190222,000000,582,586.74,543,552,1165.8400058292,0
+ALBT.US,D,20190225,000000,544.5,550.5,511.5,514.5,1066.00000533,0
+ALBT.US,D,20190226,000000,514.5,552,514.5,544.5,860.8733376377,0
+ALBT.US,D,20190227,000000,531,543.555,517.5,517.5,410.1933353843,0
+ALBT.US,D,20190228,000000,520.5,525,483,508.5,865.1400043257,0
+ALBT.US,D,20190301,000000,508.5,610.5,487.5,559.5,2149.1800107459,0
+ALBT.US,D,20190304,000000,555,601.5,529.5,544.5,936.6133380164,0
+ALBT.US,D,20190305,000000,544.5,562.5,525,535.5,413.59333540129995,0
+ALBT.US,D,20190306,000000,534,630,534,588,2597.666679655,0
+ALBT.US,D,20190307,000000,598.5,628.02,528,546,1614.8400080742,0
+ALBT.US,D,20190308,000000,538.5,589.5,525,576,1078.7266720603,0
+ALBT.US,D,20190311,000000,589.5,595.5,555,562.5,703.9666701865,0
+ALBT.US,D,20190312,000000,562.5,615,553.32,580.5,755.8133371124001,0
+ALBT.US,D,20190313,000000,603,619.5,581.52,619.5,1912.8333428975,0
+ALBT.US,D,20190314,000000,624,772.5,624,697.5,4422.293355444799,0
+ALBT.US,D,20190315,000000,696,696,606.84,663,1734.7200086736,0
+ALBT.US,D,20190318,000000,658.5,675,616.5,673.5,1391.2133402894,0
+ALBT.US,D,20190319,000000,675,712.5,631.5,693,1664.9133416579,0
+ALBT.US,D,20190320,000000,682.5,822,666,798,3964.8466864908996,0
+ALBT.US,D,20190321,000000,795,795,735,795,1334.0400066701998,0
+ALBT.US,D,20190322,000000,776.085,794.985,765,772.5,606.5733363662,0
+ALBT.US,D,20190325,000000,786,786,736.5,757.5,477.5866690546,0
+ALBT.US,D,20190326,000000,765,793.5,736.5,793.5,418.466668759,0
+ALBT.US,D,20190327,000000,798,798,764.64,789,431.0533354886,0
+ALBT.US,D,20190328,000000,786,786,742.845,769.5,514.4133359054,0
+ALBT.US,D,20190329,000000,765,810,747,810,686.8866701011,0
+ALBT.US,D,20190401,000000,816,844.5,772.515,844.5,924.6200046230999,0
+ALBT.US,D,20190402,000000,834,837.84,765,775.5,798.5200039926,0
+ALBT.US,D,20190403,000000,784.5,787.5,720,766.5,865.7466709954,0
+ALBT.US,D,20190404,000000,759,759,684,714,580.3133362349,0
+ALBT.US,D,20190405,000000,715.5,727.5,697.5,705,317.4800015874,0
+ALBT.US,D,20190408,000000,702,706.5,654,663,393.600001968,0
+ALBT.US,D,20190409,000000,696,712.5,663,690,448.86000224429995,0
+ALBT.US,D,20190410,000000,697.5,702,667.5,682.5,272.9466680314,0
+ALBT.US,D,20190411,000000,690,727.5,672.045,727.5,334.92000167460003,0
+ALBT.US,D,20190412,000000,727.5,730.485,691.5,712.5,351.466668424,0
+ALBT.US,D,20190415,000000,705,726,675,696,289.3666681135,0
+ALBT.US,D,20190416,000000,697.5,727.5,679.5,684,316.8200015841,0
+ALBT.US,D,20190417,000000,699,742.5,685.5,712.5,534.5066693392,0
+ALBT.US,D,20190418,000000,718.5,723,684,717,320.0466682669,0
+ALBT.US,D,20190422,000000,709.5,712.5,688.5,706.5,165.12000082560002,0
+ALBT.US,D,20190423,000000,700.5,724.5,698.64,709.5,340.6333350365,0
+ALBT.US,D,20190424,000000,726,765,712.5,763.5,663.3000033165,0
+ALBT.US,D,20190425,000000,472.5,480,397.5,423,11364.2400568212,0
+ALBT.US,D,20190426,000000,427.5,427.5,412.5,421.5,2815.3733474102,0
+ALBT.US,D,20190429,000000,423,427.5,402,408,1490.8133407874,0
+ALBT.US,D,20190430,000000,409.5,410.85,369,378,1831.9866758265998,0
+ALBT.US,D,20190501,000000,375,390,360,388.5,1183.4866725841,0
+ALBT.US,D,20190502,000000,382.5,382.5,349.215,366,2068.866677011,0
+ALBT.US,D,20190503,000000,364.5,370.62,348.24,363,555.8800027794,0
+ALBT.US,D,20190506,000000,351,378,350.64,366,1210.7266727203,0
+ALBT.US,D,20190507,000000,369,372,345,349.5,877.5533377211,0
+ALBT.US,D,20190508,000000,355.5,375,351,373.5,498.89333582779994,0
+ALBT.US,D,20190509,000000,366,372,349.5,363,534.2133360043999,0
+ALBT.US,D,20190510,000000,360,378,352.71,375,641.6333365415,0
+ALBT.US,D,20190513,000000,363,376.5,346.56,367.5,532.8733359977,0
+ALBT.US,D,20190514,000000,367.5,381,355.5,367.5,563.1066694822,0
+ALBT.US,D,20190515,000000,361.5,391.5,361.5,379.5,687.866670106,0
+ALBT.US,D,20190516,000000,376.5,384.105,349.5,354,557.6266694548,0
+ALBT.US,D,20190517,000000,354,360,342,346.5,402.600002013,0
+ALBT.US,D,20190520,000000,342,361.5,327,351,657.7133366219,0
+ALBT.US,D,20190521,000000,354,364.995,352.5,358.5,476.466669049,0
+ALBT.US,D,20190522,000000,358.5,360,348.015,355.5,217.0933344188,0
+ALBT.US,D,20190523,000000,351,351,335.43,342,337.0400016852,0
+ALBT.US,D,20190524,000000,343.5,351,339,345,213.4066677337,0
+ALBT.US,D,20190528,000000,348,367.5,346.035,367.5,1072.1800053609,0
+ALBT.US,D,20190529,000000,360,367.5,345,351,552.3600027617999,0
+ALBT.US,D,20190530,000000,354,354,339,342,306.7866682006,0
+ALBT.US,D,20190531,000000,348,348,322.5,331.5,315.2266682428,0
+ALBT.US,D,20190603,000000,330,330.84,303,315,914.5866712395999,0
+ALBT.US,D,20190604,000000,306,318.75,300,311.25,920.5000046025,0
+ALBT.US,D,20190605,000000,307.5,307.5,291,297,1667.3533416701,0
+ALBT.US,D,20190606,000000,297,307.5,265.5,286.5,1685.9133417629,0
+ALBT.US,D,20190607,000000,279,315,268.5,298.5,1003.7466716854001,0
+ALBT.US,D,20190610,000000,324,357,301.5,352.5,2674.0800133703997,0
+ALBT.US,D,20190611,000000,348,364.5,330,343.5,812.5133373959001,0
+ALBT.US,D,20190612,000000,348,348,318,345,824.1400041207,0
+ALBT.US,D,20190613,000000,346.5,363,337.5,360,1264.0333396535,0
+ALBT.US,D,20190614,000000,352.5,366,343.5,361.5,542.0600027103,0
+ALBT.US,D,20190617,000000,364.5,373.5,330,333,459.47333563070003,0
+ALBT.US,D,20190618,000000,337.5,339,322.5,333,599.4066696637,0
+ALBT.US,D,20190619,000000,337.5,348,318,325.5,375.1066685422,0
+ALBT.US,D,20190620,000000,328.5,345,325.5,325.5,331.2800016564,0
+ALBT.US,D,20190621,000000,325.5,342,322.5,328.5,353.27333509970003,0
+ALBT.US,D,20190624,000000,337.5,345,334.5,334.5,586.5266695993,0
+ALBT.US,D,20190625,000000,333,352.5,322.5,345,927.7400046387,0
+ALBT.US,D,20190626,000000,346.5,360,330,337.5,1285.9200064295999,0
+ALBT.US,D,20190627,000000,337.5,367.5,330,361.5,563.9400028197,0
+ALBT.US,D,20190628,000000,364.5,420,360.075,390,16484.6934157568,0
+ALBT.US,D,20190701,000000,394.5,399,375,379.5,1070.7200053535998,0
+ALBT.US,D,20190702,000000,382.5,394.5,349.5,364.5,692.0933367938,0
+ALBT.US,D,20190703,000000,363,367.5,352.5,363,481.98000240989995,0
+ALBT.US,D,20190705,000000,354,363,354,361.5,262.92000131460003,0
+ALBT.US,D,20190708,000000,355.5,360.465,352.5,355.5,381.4333352405,0
+ALBT.US,D,20190709,000000,352.5,360,342,343.5,704.7666701905,0
+ALBT.US,D,20190710,000000,345,355.5,319.5,325.5,1235.0533395086,0
+ALBT.US,D,20190711,000000,327,335.865,307.5,313.5,577.8133362224,0
+ALBT.US,D,20190712,000000,307.5,322.425,306,306,342.9200017146,0
+ALBT.US,D,20190715,000000,306,321,306,312,312.0800015604,0
+ALBT.US,D,20190716,000000,312,321,310.5,319.5,528.6933359768,0
+ALBT.US,D,20190717,000000,319.5,322.5,306,307.5,266.200001331,0
+ALBT.US,D,20190718,000000,312,325.5,312,321,656.3733366152001,0
+ALBT.US,D,20190719,000000,319.5,327,319.5,325.5,376.8466685509,0
+ALBT.US,D,20190722,000000,322.5,322.5,292.5,307.5,2652.0800132604,0
+ALBT.US,D,20190723,000000,349.5,371.985,330,331.5,4910.840024554201,0
+ALBT.US,D,20190724,000000,318,345,315,325.5,1289.8400064491998,0
+ALBT.US,D,20190725,000000,327,337.5,304.5,304.5,901.8066711757,0
+ALBT.US,D,20190726,000000,309,310.5,301.5,303,428.04666880689996,0
+ALBT.US,D,20190729,000000,307.5,330,307.5,315,599.133336329,0
+ALBT.US,D,20190730,000000,313.5,318,306,315,521.3133359399,0
+ALBT.US,D,20190731,000000,318,334.5,310.5,313.5,1865.5066759942,0
+ALBT.US,D,20190801,000000,315,345,307.5,307.5,1795.5866756445998,0
+ALBT.US,D,20190802,000000,322.5,322.5,304.5,304.5,443.1666688825,0
+ALBT.US,D,20190805,000000,300,304.965,294,294,558.866669461,0
+ALBT.US,D,20190806,000000,288,306,282,288,586.6466695999001,0
+ALBT.US,D,20190807,000000,283.5,307.5,283.5,286.5,1390.0533402836,0
+ALBT.US,D,20190808,000000,286.5,304.5,285,300,677.8333367225,0
+ALBT.US,D,20190809,000000,300,301.5,288,288,302.8133348474,0
+ALBT.US,D,20190812,000000,288,298.5,288,291,236.0800011804,0
+ALBT.US,D,20190813,000000,288,298.5,288,295.5,203.1800010159,0
+ALBT.US,D,20190814,000000,294,294,277.5,279,679.7000033985,0
+ALBT.US,D,20190815,000000,283.5,288.51,271.5,274.5,642.6800032134,0
+ALBT.US,D,20190816,000000,276,288,273,288,460.5866689696,0
+ALBT.US,D,20190819,000000,289.5,291.225,283.5,286.5,279.8066680657,0
+ALBT.US,D,20190820,000000,282,285,279,279,177.41333422039997,0
+ALBT.US,D,20190821,000000,283.5,292.44,283.5,285,202.0933343438,0
+ALBT.US,D,20190822,000000,285,286.5,273.78,282,215.466667744,0
+ALBT.US,D,20190823,000000,282,291,274.5,274.5,344.8066683907,0
+ALBT.US,D,20190826,000000,273,276,273,273.75,214.08666773710002,0
+ALBT.US,D,20190827,000000,279,279,249,259.5,639.6400031982,0
+ALBT.US,D,20190828,000000,256.275,277.5,256.275,266.25,118.7266672603,0
+ALBT.US,D,20190829,000000,270,298.5,270,297,687.9800034399001,0
+ALBT.US,D,20190830,000000,298.5,307.5,285,294,508.4466692089,0
+ALBT.US,D,20190903,000000,291,306,286.5,288,424.60000212299997,0
+ALBT.US,D,20190904,000000,298.5,298.5,280.5,285,343.7533350521,0
+ALBT.US,D,20190905,000000,283.5,286.5,277.5,282,370.866668521,0
+ALBT.US,D,20190906,000000,288,300,283.5,295.5,833.6733375017,0
+ALBT.US,D,20190909,000000,300,328.5,295.5,323.25,1276.2133397144,0
+ALBT.US,D,20190910,000000,322.5,342,313.5,334.5,1314.4200065721,0
+ALBT.US,D,20190911,000000,325.5,352.5,313.95,351,908.5800045429,0
+ALBT.US,D,20190912,000000,352.5,360,313.515,346.5,1378.4333402255,0
+ALBT.US,D,20190913,000000,346.5,348,340.5,345,555.5266694443,0
+ALBT.US,D,20190916,000000,345,375,345,370.5,721.2600036063,0
+ALBT.US,D,20190917,000000,360,397.5,360,388.5,1012.4866717291,0
+ALBT.US,D,20190918,000000,388.5,396,367.875,381,1121.9933389433002,0
+ALBT.US,D,20190919,000000,382.5,396,369,379.5,1322.1266732773001,0
+ALBT.US,D,20190920,000000,378,390,343.5,357,2357.4600117873,0
+ALBT.US,D,20190923,000000,357,362.355,345,355.5,678.4800033924,0
+ALBT.US,D,20190924,000000,351,378,333,339,380.8400019042,0
+ALBT.US,D,20190925,000000,328.5,337.5,327,333,233.60666783469998,0
+ALBT.US,D,20190926,000000,334.5,340.5,316.5,321,261.2733346397,0
+ALBT.US,D,20190927,000000,321,330,292.5,298.5,544.8600027243,0
+ALBT.US,D,20190930,000000,300,300,277.5,280.5,615.9066697462,0
+ALBT.US,D,20191001,000000,280.5,286.095,273,273,295.52000147760003,0
+ALBT.US,D,20191002,000000,274.5,285,261,262.5,758.4333371255,0
+ALBT.US,D,20191003,000000,262.5,277.5,255,259.5,724.7666702905,0
+ALBT.US,D,20191004,000000,259.5,286.5,259.5,265.5,264.50666798919997,0
+ALBT.US,D,20191007,000000,268.5,271.5,250.5,252,377.6866685551,0
+ALBT.US,D,20191008,000000,252,262.5,250.5,255,498.35333582510003,0
+ALBT.US,D,20191009,000000,255,259.5,250.5,255,385.04000192520004,0
+ALBT.US,D,20191010,000000,253.5,255,241.5,241.5,418.32666875829995,0
+ALBT.US,D,20191011,000000,246,246,240,241.5,181.8800009094,0
+ALBT.US,D,20191014,000000,240,255,238.5,240,203.72666768530001,0
+ALBT.US,D,20191015,000000,238.5,253.5,238.5,241.5,201.3400010067,0
+ALBT.US,D,20191016,000000,237,246,237,246,325.8800016294,0
+ALBT.US,D,20191017,000000,244.5,244.5,237,240,396.0200019801,0
+ALBT.US,D,20191018,000000,241.5,242.46,237,238.5,126.75333396709999,0
+ALBT.US,D,20191021,000000,243,261,241.5,250.5,832.733337497,0
+ALBT.US,D,20191022,000000,240,255,239.25,240,1049.7733385822,0
+ALBT.US,D,20191023,000000,241.5,241.5,238.5,238.5,185.9533342631,0
+ALBT.US,D,20191024,000000,240,258,240,249,1081.8933387427999,0
+ALBT.US,D,20191025,000000,246,247.86,238.5,238.5,353.6333351015,0
+ALBT.US,D,20191028,000000,240,246,238.5,238.5,197.08000098539998,0
+ALBT.US,D,20191029,000000,237,240,237,240,184.6866675901,0
+ALBT.US,D,20191030,000000,238.5,243,225,232.5,378.066668557,0
+ALBT.US,D,20191031,000000,228,229.5,215.25,219,537.933336023,0
+ALBT.US,D,20191101,000000,217.5,223.35,216.84,220.5,294.8733348077,0
+ALBT.US,D,20191104,000000,219,223.5,217.08,222,158.14666745739999,0
+ALBT.US,D,20191105,000000,219,229.5,219,229.5,235.52000117760002,0
+ALBT.US,D,20191106,000000,225,229.5,219.81,225,368.39333517529997,0
+ALBT.US,D,20191107,000000,228,228,213,217.5,492.0200024601,0
+ALBT.US,D,20191108,000000,222.72,226.5,218.205,220.5,152.866667431,0
+ALBT.US,D,20191111,000000,220.5,223.5,216,220.5,134.733334007,0
+ALBT.US,D,20191112,000000,216,221.13,216,216,305.4066681937,0
+ALBT.US,D,20191113,000000,211.5,217.5,211.5,217.5,170.2066675177,0
+ALBT.US,D,20191114,000000,222,237,217.5,237,402.18000201089995,0
+ALBT.US,D,20191115,000000,237,242.88,232.5,235.5,344.3266683883,0
+ALBT.US,D,20191118,000000,235.5,241.5,235.5,238.5,105.9800005299,0
+ALBT.US,D,20191119,000000,240,243,232.5,235.5,318.9066682612,0
+ALBT.US,D,20191120,000000,235.5,247.5,231,231,377.67333522170003,0
+ALBT.US,D,20191121,000000,237,237,225,225,186.00000093,0
+ALBT.US,D,20191122,000000,232.5,232.5,225,228,132.1266673273,0
+ALBT.US,D,20191125,000000,226.5,244.5,226.5,241.5,366.266668498,0
+ALBT.US,D,20191126,000000,240,240,231,232.5,113.17333389919999,0
+ALBT.US,D,20191127,000000,231,231,222,223.5,360.4066684687,0
+ALBT.US,D,20191129,000000,220.5,241.5,220.5,232.5,201.65333434160002,0
+ALBT.US,D,20191202,000000,232.5,238.5,225,228,244.43333455549998,0
+ALBT.US,D,20191203,000000,222,229.5,222,228,196.3933343153,0
+ALBT.US,D,20191204,000000,228,234,226.5,231,502.03333584349997,0
+ALBT.US,D,20191205,000000,232.5,233.91,223.5,225,200.11333433389999,0
+ALBT.US,D,20191206,000000,223.5,225,216,216,254.6333346065,0
+ALBT.US,D,20191209,000000,217.5,219,210,217.5,357.3266684533,0
+ALBT.US,D,20191210,000000,219,274.5,212.19,273,2429.5066788142,0
+ALBT.US,D,20191211,000000,279,346.5,258,313.5,5456.1533606141,0
+ALBT.US,D,20191212,000000,337.5,375,333,348,6703.000033515,0
+ALBT.US,D,20191213,000000,349.5,349.5,292.65,339,3136.6200156831,0
+ALBT.US,D,20191216,000000,331.5,331.5,280.5,282,2560.0800128004,0
+ALBT.US,D,20191217,000000,282,312,277.5,291,2175.533344211,0
+ALBT.US,D,20191218,000000,301.5,307.5,271.5,282,1290.9666731215,0
+ALBT.US,D,20191219,000000,327,327.72,279,285,1740.5933420363,0
+ALBT.US,D,20191220,000000,298.5,298.5,277.5,279,2100.0200105001,0
+ALBT.US,D,20191223,000000,285,294,255,292.5,1507.2933408698,0
+ALBT.US,D,20191224,000000,292.5,307.5,292.5,295.5,507.7600025388,0
+ALBT.US,D,20191226,000000,295.5,306,286.5,298.5,1442.9000072145,0
+ALBT.US,D,20191227,000000,298.5,298.995,285,297,817.9466707564001,0
+ALBT.US,D,20191230,000000,301.5,303,288,291,795.0333373085,0
+ALBT.US,D,20191231,000000,286.5,292.5,274.5,289.5,1010.1800050509,0
+ALBT.US,D,20200102,000000,300,303,286.5,300,968.8133381774,0
+ALBT.US,D,20200103,000000,286.5,300,280.53,288,718.4333369255,0
+ALBT.US,D,20200106,000000,279,286.425,271.5,277.5,451.9600022598,0
+ALBT.US,D,20200107,000000,274.5,277.5,270,271.5,446.5866688996,0
+ALBT.US,D,20200108,000000,277.5,306,273,292.5,1220.9533394380999,0
+ALBT.US,D,20200109,000000,298.5,298.5,274.5,279,776.2933372148,0
+ALBT.US,D,20200110,000000,277.5,292.14,276,291,631.5000031575,0
+ALBT.US,D,20200113,000000,294,295.5,276,277.5,1098.3066721582,0
+ALBT.US,D,20200114,000000,282,291,264,280.5,1281.0400064051998,0
+ALBT.US,D,20200115,000000,283.5,283.56,277.5,280.5,455.88666894610003,0
+ALBT.US,D,20200116,000000,282,286.5,277.5,280.5,1102.1133388439,0
+ALBT.US,D,20200117,000000,289.5,291,280.5,285,1027.6933384718,0
+ALBT.US,D,20200121,000000,286.5,286.5,277.5,280.5,391.8266686258,0
+ALBT.US,D,20200122,000000,279,283.5,270,270,399.2866686631,0
+ALBT.US,D,20200123,000000,267,270,252,256.5,1114.0400055701998,0
+ALBT.US,D,20200124,000000,256.5,256.5,240,243,849.2000042459999,0
+ALBT.US,D,20200127,000000,229.5,247.5,226.5,228,696.3133368149,0
+ALBT.US,D,20200128,000000,229.5,231,229.5,231,237.2533345196,0
+ALBT.US,D,20200129,000000,247.5,262.5,240,258,1153.3266724333,0
+ALBT.US,D,20200130,000000,267,282,262.5,270,2295.1533448091,0
+ALBT.US,D,20200131,000000,273,279,259.5,265.5,650.2666699179999,0
+ALBT.US,D,20200203,000000,264,270,255,256.5,552.1733360942001,0
+ALBT.US,D,20200204,000000,255,262.5,232.5,238.5,2040.4400102021998,0
+ALBT.US,D,20200205,000000,241.5,247.485,237,238.5,459.12666896229996,0
+ALBT.US,D,20200206,000000,237,241.5,234,238.5,446.0400022302,0
+ALBT.US,D,20200207,000000,235.5,235.5,225,229.5,1321.0266732718,0
+ALBT.US,D,20200210,000000,229.5,231,225,228,330.2200016511,0
+ALBT.US,D,20200211,000000,228,232.5,225,225,693.1466701324,0
+ALBT.US,D,20200212,000000,228,229.455,220.5,223.5,521.4400026072,0
+ALBT.US,D,20200213,000000,220.5,223.125,211.5,217.5,816.6533374165999,0
+ALBT.US,D,20200214,000000,225,232.035,216,226.5,2308.3533448751,0
+ALBT.US,D,20200218,000000,231,247.5,231,247.5,2081.1933437393,0
+ALBT.US,D,20200219,000000,256.5,286.5,250.5,250.5,2859.9466809664,0
+ALBT.US,D,20200220,000000,250.5,255,233.895,246,725.4866702940999,0
+ALBT.US,D,20200221,000000,246,249,240,243,455.2533356096,0
+ALBT.US,D,20200224,000000,235.5,240,225,229.5,789.4533372806,0
+ALBT.US,D,20200225,000000,229.5,239.985,225,228,593.2200029661,0
+ALBT.US,D,20200226,000000,228,230.985,220.5,222,826.3533374650999,0
+ALBT.US,D,20200227,000000,220.5,229.5,217.5,219,645.1800032259,0
+ALBT.US,D,20200228,000000,219,220.5,213,214.5,790.9133372879,0
+ALBT.US,D,20200302,000000,217.5,233.985,214.425,229.5,1374.8933402078,0
+ALBT.US,D,20200303,000000,225,229.5,220.5,222,599.6200029981,0
+ALBT.US,D,20200304,000000,225,231,217.5,228,753.4800037674,0
+ALBT.US,D,20200305,000000,232.5,232.5,219,225,821.5533374411,0
+ALBT.US,D,20200306,000000,226.5,232.5,207,219,1956.8866764511,0
+ALBT.US,D,20200309,000000,216,217.5,198,204,1313.7400065687,0
+ALBT.US,D,20200310,000000,202.5,208.5,183,187.5,927.0333379685,0
+ALBT.US,D,20200311,000000,187.5,187.5,159.12,160.5,949.4133380804001,0
+ALBT.US,D,20200312,000000,153,177,75,128.715,2244.2533445546,0
+ALBT.US,D,20200313,000000,153,157.5,124.815,142.5,1754.0400087701998,0
+ALBT.US,D,20200316,000000,128.1,163.875,120.015,156,1143.0866723821,0
+ALBT.US,D,20200317,000000,157.5,199.5,151.425,187.5,1669.2800083464,0
+ALBT.US,D,20200318,000000,178.5,180,150.015,159,1393.7000069685,0
+ALBT.US,D,20200319,000000,157.5,175.5,142.5,162,1879.3600093968,0
+ALBT.US,D,20200320,000000,165,165.015,135.03,137.76,1129.5800056479,0
+ALBT.US,D,20200323,000000,137.76,157.485,135,139.515,880.1266710673,0
+ALBT.US,D,20200324,000000,141.405,162,127.5,162,1123.733338952,0
+ALBT.US,D,20200325,000000,159,180,142.515,177,529.1200026456,0
+ALBT.US,D,20200326,000000,177,190.5,163.5,190.5,722.2533369445999,0
+ALBT.US,D,20200327,000000,166.5,183,156,174,720.9866702715999,0
+ALBT.US,D,20200330,000000,160.5,234,150.015,205.5,4440.306688868201,0
+ALBT.US,D,20200331,000000,210,259.5,180,232.5,2768.8933471778,0
+ALBT.US,D,20200401,000000,223.5,232.5,177,178.5,1166.3533391651,0
+ALBT.US,D,20200402,000000,168,177,165,166.5,491.46666912399996,0
+ALBT.US,D,20200403,000000,172.5,177,157.5,162,395.38000197689996,0
+ALBT.US,D,20200406,000000,171,195,171,192,611.133336389,0
+ALBT.US,D,20200407,000000,205.5,207.465,177,180,478.6533357266,0
+ALBT.US,D,20200408,000000,186,195,178.5,195,368.66666851,0
+ALBT.US,D,20200409,000000,193.5,195,187.5,190.5,404.7600020238,0
+ALBT.US,D,20200413,000000,193.5,193.5,186,189,295.7466681454,0
+ALBT.US,D,20200414,000000,190.5,196.5,189,189,365.1800018259,0
+ALBT.US,D,20200415,000000,195,195,178.5,181.5,259.2333346295,0
+ALBT.US,D,20200416,000000,183,195,174,194.25,737.6933370218,0
+ALBT.US,D,20200417,000000,189,212.25,189,208.5,567.4066695037,0
+ALBT.US,D,20200420,000000,262.5,270,216,222,15813.686745735098,0
+ALBT.US,D,20200421,000000,216,252,202.5,247.5,4473.373355700201,0
+ALBT.US,D,20200422,000000,255,259.5,244.5,258,2063.3466769834,0
+ALBT.US,D,20200423,000000,258,265.5,250.5,261,2307.9733448732,0
+ALBT.US,D,20200424,000000,270,307.5,270,289.5,8010.513373385899,0
+ALBT.US,D,20200427,000000,292.5,323.25,285,288,4988.9466916114,0
+ALBT.US,D,20200428,000000,301.5,307.5,280.5,291,1622.2800081114,0
+ALBT.US,D,20200429,000000,286.5,295.5,276,280.5,2363.4533451506,0
+ALBT.US,D,20200430,000000,277.5,292.5,259.5,276,2067.4200103371,0
+ALBT.US,D,20200501,000000,271.5,274.425,232.5,244.5,1843.1400092156998,0
+ALBT.US,D,20200504,000000,238.5,267,228.12,255,1365.866673496,0
+ALBT.US,D,20200505,000000,256.5,265.5,244.5,244.5,823.9600041197999,0
+ALBT.US,D,20200506,000000,241.5,253.5,241.5,241.5,570.6133361864,0
+ALBT.US,D,20200507,000000,240,274.5,240,271.5,1731.2933419898,0
+ALBT.US,D,20200508,000000,285,329.025,274.5,307.5,3679.1866850626,0
+ALBT.US,D,20200511,000000,315,315,286.5,288,2417.666678755,0
+ALBT.US,D,20200512,000000,294,294,273.39,277.5,989.5266716143,0
+ALBT.US,D,20200513,000000,280.5,281.985,255,262.5,1624.7000081235,0
+ALBT.US,D,20200514,000000,253.5,255.09,232.5,243,2547.5533460711003,0
+ALBT.US,D,20200515,000000,237,251.985,228,240.75,2933.0933479988003,0
+ALBT.US,D,20200518,000000,246,270,244.875,270,1863.0666759819999,0
+ALBT.US,D,20200519,000000,270,280.5,262.5,271.5,1033.6600051683,0
+ALBT.US,D,20200520,000000,271.5,271.5,251.085,264,781.1933372392999,0
+ALBT.US,D,20200521,000000,261,276,254.925,271.5,877.7866710556,0
+ALBT.US,D,20200522,000000,274.5,274.5,255,267,648.3266699083,0
+ALBT.US,D,20200526,000000,273,273,255,256.5,868.400004342,0
+ALBT.US,D,20200527,000000,258,267,244.5,265.5,641.7266698753,0
+ALBT.US,D,20200528,000000,265.5,265.5,247.5,247.5,818.266670758,0
+ALBT.US,D,20200529,000000,243,250.5,234,238.5,824.2600041213,0
+ALBT.US,D,20200601,000000,238.5,252,234,241.5,746.7000037335,0
+ALBT.US,D,20200602,000000,240,243,237,237,573.8333362024999,0
+ALBT.US,D,20200603,000000,249,249,231,232.5,1058.7866719606,0
+ALBT.US,D,20200604,000000,229.5,255,228.015,250.5,1532.866674331,0
+ALBT.US,D,20200605,000000,249,259.5,243.015,249,1468.7533406771,0
+ALBT.US,D,20200608,000000,300,303,261,267,4812.1733573942,0
+ALBT.US,D,20200609,000000,270,274.95,255,264,1050.066671917,0
+ALBT.US,D,20200610,000000,264,277.5,255,255,638.6133365264001,0
+ALBT.US,D,20200611,000000,255,255,234,237,1336.1000066805,0
+ALBT.US,D,20200612,000000,253.5,253.5,229.5,235.5,915.8733379127,0
+ALBT.US,D,20200615,000000,228,247.5,228,247.5,421.4133354404,0
+ALBT.US,D,20200616,000000,249,258.225,236.22,246,469.7066690152,0
+ALBT.US,D,20200617,000000,243,247.5,234,237.75,443.50000221749997,0
+ALBT.US,D,20200618,000000,234,247.5,234,244.5,428.0200021401,0
+ALBT.US,D,20200619,000000,246,255,238.5,238.5,928.3000046415,0
+ALBT.US,D,20200622,000000,247.5,250.5,235.515,249,678.9266700613,0
+ALBT.US,D,20200623,000000,252,252,240,244.5,545.7666693955,0
+ALBT.US,D,20200624,000000,241.5,243,231,239.25,545.866669396,0
+ALBT.US,D,20200625,000000,270,280.5,243,264,6627.4466998039,0
+ALBT.US,D,20200626,000000,264,295.5,262.5,282,7350.9667034215,0
+ALBT.US,D,20200629,000000,285,300,261,279,4231.2066878227,0
+ALBT.US,D,20200630,000000,281.325,289.5,264,285,4007.7200200386,0
+ALBT.US,D,20200701,000000,289.5,307.5,273,279,6439.6133655314,0
+ALBT.US,D,20200702,000000,288,288,262.5,267,2322.7466782804,0
+ALBT.US,D,20200706,000000,264,273,252.015,270,2894.3400144716998,0
+ALBT.US,D,20200707,000000,264,270,249,255,2535.1000126755,0
+ALBT.US,D,20200708,000000,252,261,252,256.5,1063.2800053164,0
+ALBT.US,D,20200709,000000,256.5,262.5,240,249,1546.7666744005,0
+ALBT.US,D,20200710,000000,247.5,264,241.5,262.5,2138.2333440245,0
+ALBT.US,D,20200713,000000,264,276,252,252,4280.3933547353,0
+ALBT.US,D,20200714,000000,253.5,265.485,249.015,255,622.0133364434,0
+ALBT.US,D,20200715,000000,259.5,261,253.5,258,1273.8933397028002,0
+ALBT.US,D,20200716,000000,255,259.5,252.285,257.25,702.2200035110999,0
+ALBT.US,D,20200717,000000,255,258.75,249,249,754.0600037703,0
+ALBT.US,D,20200720,000000,250.5,259.5,250.5,256.5,1138.2466723579,0
+ALBT.US,D,20200721,000000,249,261,249,259.5,1470.0600073503,0
+ALBT.US,D,20200722,000000,258,262.5,252,258,963.7533381520999,0
+ALBT.US,D,20200723,000000,256.5,261,249,252,956.9000047845,0
+ALBT.US,D,20200724,000000,252,253.5,234,238.5,1909.6933428818002,0
+ALBT.US,D,20200727,000000,240,246,234,240,1263.9400063197,0
+ALBT.US,D,20200728,000000,237,253.5,234,243,2067.5600103378,0
+ALBT.US,D,20200729,000000,241.5,249,238.5,241.5,611.8066697257,0
+ALBT.US,D,20200730,000000,244.5,254.985,238.5,246,1805.4533423606,0
+ALBT.US,D,20200731,000000,256.5,256.5,241.5,243,811.0333373885,0
+ALBT.US,D,20200803,000000,241.5,246,234,243,1439.1066738621998,0
+ALBT.US,D,20200804,000000,240,241.5,228,235.5,1648.8133415774,0
+ALBT.US,D,20200805,000000,235.5,238.5,225,235.5,2301.6333448415,0
+ALBT.US,D,20200806,000000,234,247.5,232.605,240,1096.5800054829,0
+ALBT.US,D,20200807,000000,246,246,234,240,1313.066673232,0
+ALBT.US,D,20200810,000000,243,279,238.5,268.5,10572.1733861942,0
+ALBT.US,D,20200811,000000,264,277.5,253.5,256.5,4435.206688842701,0
+ALBT.US,D,20200812,000000,267,277.5,249,264,14075.753403712099,0
+ALBT.US,D,20200813,000000,267,274.5,261,265.5,3108.2800155413997,0
+ALBT.US,D,20200814,000000,273,273,243,250.5,3285.6266830948002,0
+ALBT.US,D,20200817,000000,252,255,244.5,247.5,1888.6866761100998,0
+ALBT.US,D,20200818,000000,244.5,249,234,240,1829.4866758141,0
+ALBT.US,D,20200819,000000,303,324,249,262.5,168589.2808429464,0
+ALBT.US,D,20200820,000000,241.5,261,241.5,258,10382.8267185808,0
+ALBT.US,D,20200821,000000,247.5,248.16,229.5,231,7441.933370543,0
+ALBT.US,D,20200824,000000,237,238.5,228,228,2897.8333478225,0
+ALBT.US,D,20200825,000000,225,226.5,196.5,213,13023.0867317821,0
+ALBT.US,D,20200826,000000,205.5,210,198,199.5,3435.3200171766002,0
+ALBT.US,D,20200827,000000,198,199.5,180,187.5,4898.6933578268,0
+ALBT.US,D,20200828,000000,189.555,222,186,220.5,5955.4133631104,0
+ALBT.US,D,20200831,000000,217.5,220.5,204.015,213,2588.9133462778996,0
+ALBT.US,D,20200901,000000,211.5,211.5,192,198,3771.5733521912,0
+ALBT.US,D,20200902,000000,197.01,202.5,190.5,198,2070.2800103514,0
+ALBT.US,D,20200903,000000,190.5,196.5,187.5,190.5,2694.5200134726,0
+ALBT.US,D,20200904,000000,193.53,195,169.5,179.25,2241.8733445426997,0
+ALBT.US,D,20200908,000000,175.5,183,175.5,183,1240.6133395364,0
+ALBT.US,D,20200909,000000,181.5,214.5,180,211.5,4959.5533581311,0
+ALBT.US,D,20200910,000000,211.5,216,187.5,189,1976.2466765479,0
+ALBT.US,D,20200911,000000,189,192,187.5,192,1046.6533385666,0
+ALBT.US,D,20200914,000000,187.5,202.5,181.635,198,1992.1200099605999,0
+ALBT.US,D,20200915,000000,199.5,206.58,195,198,912.0400045602,0
+ALBT.US,D,20200916,000000,201,207,192,193.5,1651.6200082581,0
+ALBT.US,D,20200917,000000,189,209.55,189,201,2605.5533463611,0
+ALBT.US,D,20200918,000000,201,205.5,192,195,1362.4866734790999,0
+ALBT.US,D,20200921,000000,189,193.485,187.5,189,674.9266700413,0
+ALBT.US,D,20200922,000000,187.5,190.5,183,187.5,584.4666695889999,0
+ALBT.US,D,20200923,000000,183,187.5,169.5,172.5,1415.8800070794,0
+ALBT.US,D,20200924,000000,168,180.75,165,178.5,1518.3000075915,0
+ALBT.US,D,20200925,000000,181.5,184.5,178.5,180,731.5866703245999,0
+ALBT.US,D,20200928,000000,178.5,184.5,168,169.5,887.9266711063,0
+ALBT.US,D,20200929,000000,168,243,168,220.5,23858.9867859616,0
+ALBT.US,D,20200930,000000,202.5,210,180,187.5,9806.4400490322,0
+ALBT.US,D,20201001,000000,186,187.5,178.68,183,1838.9200091946,0
+ALBT.US,D,20201002,000000,174,183,172.5,175.5,3181.533349241,0
+ALBT.US,D,20201005,000000,180,180,174,177,1420.7400071036998,0
+ALBT.US,D,20201006,000000,177,180,172.5,172.5,1617.5866747546,0
+ALBT.US,D,20201007,000000,172.5,181.59,172.5,181.5,1408.0866737070999,0
+ALBT.US,D,20201008,000000,178.5,184.5,177.81,178.5,858.8533376275999,0
+ALBT.US,D,20201009,000000,180,187.485,178.5,183,745.4933370608,0
+ALBT.US,D,20201012,000000,186,187.5,175.5,178.5,1138.8066723606998,0
+ALBT.US,D,20201013,000000,177,180,174,174,1171.2066725226998,0
+ALBT.US,D,20201014,000000,174,175.5,172.5,174,1698.7400084936999,0
+ALBT.US,D,20201015,000000,174,177,168,177,1959.0733431287,0
+ALBT.US,D,20201016,000000,175.5,177,171,174,768.3733371752,0
+ALBT.US,D,20201019,000000,174,175.5,171,172.5,572.0466695269,0
+ALBT.US,D,20201020,000000,171,172.5,168,169.5,771.6400038582,0
+ALBT.US,D,20201021,000000,169.5,176.25,168,175.5,780.9733372382,0
+ALBT.US,D,20201022,000000,195,199.5,174,177,20669.793436682303,0
+ALBT.US,D,20201023,000000,177,181.5,172.5,172.5,1559.4533411306,0
+ALBT.US,D,20201026,000000,171,175.5,168,172.5,1442.1533405440998,0
+ALBT.US,D,20201027,000000,171,172.5,168,171,915.1533379091,0
+ALBT.US,D,20201028,000000,168,170.25,166.5,169.5,934.600004673,0
+ALBT.US,D,20201029,000000,166.5,175.5,159,174,1440.6533405366,0
+ALBT.US,D,20201030,000000,172.5,172.5,166.5,168,529.3200026466,0
+ALBT.US,D,20201102,000000,168,176.985,166.5,174,1975.5600098778,0
+ALBT.US,D,20201103,000000,174,180,169.755,178.5,1098.8933388278,0
+ALBT.US,D,20201104,000000,180,180,168,172.5,633.9466698364,0
+ALBT.US,D,20201105,000000,166.5,180,165,175.5,2711.933346893,0
+ALBT.US,D,20201106,000000,174,176.19,168,171,1002.9400050147,0
+ALBT.US,D,20201109,000000,174,185.91,172.5,177,3615.1933514093002,0
+ALBT.US,D,20201110,000000,175.5,183.18,175.5,181.5,1395.600006978,0
+ALBT.US,D,20201111,000000,180,183,172.5,181.5,1636.8333415175,0
+ALBT.US,D,20201112,000000,178.5,183,174,177,876.7000043835,0
+ALBT.US,D,20201113,000000,183,186,178.5,181.5,1219.7533394321,0
+ALBT.US,D,20201116,000000,183,190.5,180,186,1672.8866750311,0
+ALBT.US,D,20201117,000000,181.5,186,179.19,181.5,1343.4066733836999,0
+ALBT.US,D,20201118,000000,182.25,187.5,177,178.5,1728.8666753109999,0
+ALBT.US,D,20201119,000000,177,181.5,174,178.5,1269.0600063453,0
+ALBT.US,D,20201120,000000,175.5,183,175.5,180,1493.6733408016999,0
+ALBT.US,D,20201123,000000,186,186,180,181.5,3361.1466834723997,0
+ALBT.US,D,20201124,000000,181.5,187.5,177,184.5,3321.3200166066003,0
+ALBT.US,D,20201125,000000,187.5,193.5,181.5,190.5,3514.0333509035,0
+ALBT.US,D,20201127,000000,190.5,192,181.35,189,1960.7800098039,0
+ALBT.US,D,20201130,000000,185.28,198,183,189,4269.3466880134,0
+ALBT.US,D,20201201,000000,189,195,187.5,192,3058.0133486234,0
+ALBT.US,D,20201202,000000,192,192,184.5,184.5,1609.6466747149,0
+ALBT.US,D,20201203,000000,184.5,190.5,181.5,181.5,1361.933340143,0
+ALBT.US,D,20201204,000000,180,186,178.5,183,1074.0933387037999,0
+ALBT.US,D,20201207,000000,181.5,190.5,181.5,187.5,2662.4133466453995,0
+ALBT.US,D,20201208,000000,184.5,196.5,183,187.5,2593.1000129655,0
+ALBT.US,D,20201209,000000,184.5,192,183,184.5,1602.5533413460998,0
+ALBT.US,D,20201210,000000,184.5,184.5,178.5,181.5,2261.2066779726997,0
+ALBT.US,D,20201211,000000,183,183,177,180,1171.0866725221,0
+ALBT.US,D,20201214,000000,193.5,193.5,175.5,178.5,1894.4933428058,0
+ALBT.US,D,20201215,000000,178.5,180,172.5,175.5,1618.1200080905999,0
+ALBT.US,D,20201216,000000,175.5,178.26,169.5,169.5,1905.8800095294,0
+ALBT.US,D,20201217,000000,172.5,180,172.5,177,1903.0133428484,0
+ALBT.US,D,20201218,000000,180,183,175.5,175.5,2352.8133450973996,0
+ALBT.US,D,20201221,000000,171,180,169.5,175.5,1016.8133384174,0
+ALBT.US,D,20201222,000000,178.5,180,172.5,172.5,1778.1066755571999,0
+ALBT.US,D,20201223,000000,172.5,187.5,172.5,184.5,2589.5600129478003,0
+ALBT.US,D,20201224,000000,187.5,187.5,178.5,178.5,693.0400034652,0
+ALBT.US,D,20201228,000000,178.5,180,172.5,172.5,2323.5733449512,0
+ALBT.US,D,20201229,000000,172.5,175.5,171,174,1503.2333408494999,0
+ALBT.US,D,20201230,000000,169.5,177,166.5,172.5,2788.0933472738,0
+ALBT.US,D,20201231,000000,178.5,178.5,168,168,2277.0066780517,0
+ALBT.US,D,20210104,000000,169.5,171,166.5,168,1266.5733396662,0
+ALBT.US,D,20210105,000000,168,171,165,169.5,1352.2466734279,0
+ALBT.US,D,20210106,000000,172.5,174,168,168,1878.3466760584,0
+ALBT.US,D,20210107,000000,172.5,178.5,169.5,175.5,1686.8866751010999,0
+ALBT.US,D,20210108,000000,174,177,173.31,174,1172.0200058601,0
+ALBT.US,D,20210111,000000,180,180,174,175.5,1905.666676195,0
+ALBT.US,D,20210112,000000,180,180,174,175.5,882.6600044132999,0
+ALBT.US,D,20210113,000000,174,181.5,174,177,2066.4533436655997,0
+ALBT.US,D,20210114,000000,177,180,174,177,2401.5466786743996,0
+ALBT.US,D,20210115,000000,175.5,180,169.2,169.5,2211.400011057,0
+ALBT.US,D,20210119,000000,172.5,174,168,172.5,2138.7400106937,0
+ALBT.US,D,20210120,000000,174,177,169.5,169.5,2357.6933451218,0
+ALBT.US,D,20210121,000000,174,186,172.5,177,5052.453358595601,0
+ALBT.US,D,20210122,000000,181.5,187.5,177,186,3791.200018956,0
+ALBT.US,D,20210125,000000,190.5,207,184.5,199.5,7702.3867051786,0
+ALBT.US,D,20210126,000000,201,204,192,199.5,5224.0200261201,0
+ALBT.US,D,20210127,000000,196.5,199.5,189,195,3005.0866816921002,0
+ALBT.US,D,20210128,000000,195,201,186,187.5,2380.3066785682,0
+ALBT.US,D,20210129,000000,187.5,192,180,186,2207.7866777056,0
+ALBT.US,D,20210201,000000,192,192,184.5,189,1410.9800070549,0
+ALBT.US,D,20210202,000000,189,191.04,184.5,189,1194.066672637,0
+ALBT.US,D,20210203,000000,187.5,191.25,186,189,1750.8333420875,0
+ALBT.US,D,20210204,000000,190.5,193.5,186,193.5,1709.7066752151998,0
+ALBT.US,D,20210205,000000,199.5,199.5,190.5,198,2368.1733451741998,0
+ALBT.US,D,20210208,000000,205.5,223.5,201,222,7905.8667061959995,0
+ALBT.US,D,20210209,000000,223.5,229.5,214.8,228,4825.3733574602,0
+ALBT.US,D,20210210,000000,240,240.75,220.5,226.5,5085.746692095399,0
+ALBT.US,D,20210211,000000,240,240,219,222,3139.6400156982,0
+ALBT.US,D,20210212,000000,219,223.5,204,211.5,3871.3733526901997,0
+ALBT.US,D,20210216,000000,220.5,246,214.5,238.5,10144.2400507212,0
+ALBT.US,D,20210217,000000,240,247.5,226.5,235.5,3335.2866833431003,0
+ALBT.US,D,20210218,000000,231,234,217.5,217.5,1824.0466757869,0
+ALBT.US,D,20210219,000000,217.5,223.5,206.76,214.5,2362.6333451465,0
+ALBT.US,D,20210222,000000,223.5,223.5,210,210,1520.3000076015,0
+ALBT.US,D,20210223,000000,208.5,210,190.5,196.5,1952.9200097645999,0
+ALBT.US,D,20210224,000000,201,210,198,199.5,1592.2400079611998,0
+ALBT.US,D,20210225,000000,199.5,202.5,183,187.5,1674.2533417046,0
+ALBT.US,D,20210226,000000,190.5,195,178.5,180,2103.2733438497,0
+ALBT.US,D,20210301,000000,186,190.5,183,189,2308.9133448779,0
+ALBT.US,D,20210302,000000,186.525,191.985,183,184.5,1403.5800070179,0
+ALBT.US,D,20210303,000000,178.5,187.5,178.5,181.5,1636.5933415163001,0
+ALBT.US,D,20210304,000000,180,183.3,168.33,171,3215.0933494088,0
+ALBT.US,D,20210305,000000,174,177,166.5,174,3428.6400171431997,0
+ALBT.US,D,20210308,000000,177,181.5,169.5,177,935.1733380092,0
+ALBT.US,D,20210309,000000,177,183,177,180,967.1733381692001,0
+ALBT.US,D,20210310,000000,181.5,189,175.5,177,1751.6066754247,0
+ALBT.US,D,20210311,000000,177,186,177,184.5,1116.9666722515,0
+ALBT.US,D,20210312,000000,178.5,186,178.5,184.5,1055.4533386106,0
+ALBT.US,D,20210315,000000,190.5,190.5,187.5,190.5,1400.1066736671999,0
+ALBT.US,D,20210316,000000,193.5,193.5,183,186,2237.5533445211004,0
+ALBT.US,D,20210317,000000,189,189,181.5,186,1416.1866737476,0
+ALBT.US,D,20210318,000000,183,189,175.5,177,1499.5066741642,0
+ALBT.US,D,20210319,000000,178.5,204,175.5,192,8930.013377983401,0
+ALBT.US,D,20210322,000000,207,209.52,184.5,193.5,7645.5867048946,0
+ALBT.US,D,20210323,000000,187.5,189,172.5,175.5,2289.9266781163,0
+ALBT.US,D,20210324,000000,177,177.3,168,171,1673.8133417024,0
+ALBT.US,D,20210325,000000,169.5,183,160.5,180,6410.3400320517,0
+ALBT.US,D,20210326,000000,180,180,168,172.5,1570.5600078528,0
+ALBT.US,D,20210329,000000,175.5,178.5,160.5,165,5574.960027874799,0
+ALBT.US,D,20210330,000000,163.5,163.5,159,160.5,1514.7000075735,0
+ALBT.US,D,20210331,000000,168,168,154.5,160.5,3320.8866832711,0
+ALBT.US,D,20210401,000000,163.5,177,160.5,169.5,3107.1200155356,0
+ALBT.US,D,20210405,000000,175.5,175.5,160.5,163.5,2364.0733451537,0
+ALBT.US,D,20210406,000000,162,164.505,160.5,162,1318.1066732571999,0
+ALBT.US,D,20210407,000000,159,162,157.5,159,1862.7666759805,0
+ALBT.US,D,20210408,000000,157.5,159,156,156,1452.2066739277,0
+ALBT.US,D,20210409,000000,157.5,172.5,157.5,165,2941.8933480428,0
+ALBT.US,D,20210412,000000,159,162,157.5,157.5,2118.4266772588003,0
+ALBT.US,D,20210413,000000,156,160.5,151.5,157.5,2286.7000114335,0
+ALBT.US,D,20210414,000000,156,156,145.5,150,3668.6800183433998,0
+ALBT.US,D,20210415,000000,150,165,148.56,153,5508.7133608769,0
+ALBT.US,D,20210416,000000,150,157.515,135,142.305,4309.9933548833,0
+ALBT.US,D,20210419,000000,147,148.5,142.5,146.19,1768.6266755098002,0
+ALBT.US,D,20210420,000000,146.76,150,143.25,148.035,1527.3333409699999,0
+ALBT.US,D,20210421,000000,151.5,160.5,145.035,157.5,1486.6466740999,0
+ALBT.US,D,20210422,000000,156,159,150,151.5,1068.5533386760999,0
+ALBT.US,D,20210423,000000,150,157.5,150,156,1475.3266740433,0
+ALBT.US,D,20210426,000000,157.5,159,154.5,159,1278.1400063907,0
+ALBT.US,D,20210427,000000,160.5,160.5,154.5,156,1067.9800053399001,0
+ALBT.US,D,20210428,000000,157.5,160.5,154.515,156,866.2733376647,0
+ALBT.US,D,20210429,000000,159,159,154.5,154.5,1310.5200065525999,0
+ALBT.US,D,20210430,000000,154.5,167.85,150,153,16833.000084165,0
+ALBT.US,D,20210503,000000,153,165,150,156,13544.466734389,0
+ALBT.US,D,20210504,000000,154.5,154.5,144,145.53,2513.2933458998,0
+ALBT.US,D,20210505,000000,153,161.7,145.5,149.895,6423.6600321183,0
+ALBT.US,D,20210506,000000,156,156,136.5,138.42,5314.8133599074,0
+ALBT.US,D,20210507,000000,137.985,142.485,136.5,138.72,2902.5133478458997,0
+ALBT.US,D,20210510,000000,138.645,138.72,132.15,132.585,2572.1933461943,0
+ALBT.US,D,20210511,000000,132.15,137.985,130.5,137.85,1908.7800095439,0
+ALBT.US,D,20210512,000000,137.13,138.57,135,136.05,946.6333380665,0
+ALBT.US,D,20210513,000000,135.855,142.485,135,141.03,1608.6533413765999,0
+ALBT.US,D,20210514,000000,145.5,153,139.5,153,1987.066676602,0
+ALBT.US,D,20210517,000000,153,159,146.85,159,2406.7466787003996,0
+ALBT.US,D,20210518,000000,157.5,172.5,153,162,2750.1866804176,0
+ALBT.US,D,20210519,000000,165,168,156,163.5,1549.6333410815,0
+ALBT.US,D,20210520,000000,163.5,172.5,157.5,162,1780.3466755684,0
+ALBT.US,D,20210521,000000,162,166.5,159,162,1176.3133392149,0
+ALBT.US,D,20210524,000000,160.5,169.5,160.5,168,1940.4733430356998,0
+ALBT.US,D,20210525,000000,168,177.78,159,166.5,4093.4200204671,0
+ALBT.US,D,20210526,000000,166.5,174,162,174,1219.5933394313001,0
+ALBT.US,D,20210527,000000,172.5,177,162,175.5,1186.600005933,0
+ALBT.US,D,20210528,000000,174,177,168,171,1283.200006416,0
+ALBT.US,D,20210601,000000,171,175.5,168,174,1345.600006728,0
+ALBT.US,D,20210602,000000,177,177,169.5,174,974.2266715377999,0
+ALBT.US,D,20210603,000000,169.86,175.5,169.5,174,1244.1400062207,0
+ALBT.US,D,20210604,000000,174,178.5,172.035,177,1797.066675652,0
+ALBT.US,D,20210607,000000,177,180,172.5,175.5,1872.5800093629,0
+ALBT.US,D,20210608,000000,175.5,186,172.845,183,1837.9933425233,0
+ALBT.US,D,20210609,000000,187.5,187.5,177,181.5,1416.6933404168,0
+ALBT.US,D,20210610,000000,184.5,184.5,177,181.5,892.9400044647,0
+ALBT.US,D,20210611,000000,181.5,186,180,186,953.2666714329999,0
+ALBT.US,D,20210614,000000,226.5,235.5,178.5,186,12878.8600643943,0
+ALBT.US,D,20210615,000000,180,184.5,175.5,184.5,1976.0000098799999,0
+ALBT.US,D,20210616,000000,181.5,181.5,165,169.5,3213.0733493987,0
+ALBT.US,D,20210617,000000,171,171,166.71,168.75,1207.6600060383,0
+ALBT.US,D,20210618,000000,165,169.5,156,157.5,2316.4866782491004,0
+ALBT.US,D,20210621,000000,157.5,160.5,147,148.2,2383.5200119176,0
+ALBT.US,D,20210622,000000,148.2,148.2,141.285,147.3,1913.5200095676,0
+ALBT.US,D,20210623,000000,147,147.075,142.5,145.8,1592.0200079601,0
+ALBT.US,D,20210624,000000,145.8,156,144.48,156,1609.0266747118,0
+ALBT.US,D,20210625,000000,153,163.5,150,153,17065.466751994,0
+ALBT.US,D,20210628,000000,157.5,163.5,154.5,157.5,1188.2066726076998,0
+ALBT.US,D,20210629,000000,157.5,159,151.5,151.5,1156.1666724474999,0
+ALBT.US,D,20210630,000000,151.5,151.5,145.8,147.375,749.7533370821,0
+ALBT.US,D,20210701,000000,151.5,153,147.015,149.01,2688.1866801076003,0
+ALBT.US,D,20210702,000000,147,156,145.5,146.01,1067.7000053385,0
+ALBT.US,D,20210706,000000,144.045,149.7,144,146.925,983.9933382533,0
+ALBT.US,D,20210707,000000,145.5,150,139.665,141.195,1096.7066721502,0
+ALBT.US,D,20210708,000000,142.5,142.5,135.075,138.975,659.0000032949999,0
+ALBT.US,D,20210709,000000,138,142.5,136.5,141,762.1733371442,0
+ALBT.US,D,20210712,000000,142.35,142.5,139.5,142.5,598.4933363258,0
+ALBT.US,D,20210713,000000,139.5,142.5,135.09,135.3,931.4133379904,0
+ALBT.US,D,20210714,000000,135.165,136.5,132,132,1418.6733404267,0
+ALBT.US,D,20210715,000000,132,133.905,130.5,132.735,1120.5800056029,0
+ALBT.US,D,20210716,000000,133.395,134.73,129.375,130.95,375.4200018771,0
+ALBT.US,D,20210719,000000,130.5,130.5,124.515,129,806.5000040325,0
+ALBT.US,D,20210720,000000,133.5,133.5,127.875,129.825,1042.3400052117,0
+ALBT.US,D,20210721,000000,131.19,138,130.5,136.365,733.7866703356,0
+ALBT.US,D,20210722,000000,137.115,139.17,131.265,136.455,540.9533360381,0
+ALBT.US,D,20210723,000000,136.83,139.5,131.46,132.78,724.3000036215,0
+ALBT.US,D,20210726,000000,135,135,128.775,130.305,595.6200029780999,0
+ALBT.US,D,20210727,000000,126.69,130.29,124.995,125.79,798.7533373271,0
+ALBT.US,D,20210728,000000,127.5,142.5,120.375,139.5,1326.4466732989001,0
+ALBT.US,D,20210729,000000,138.705,139.5,136.5,139.485,299.58000149789996,0
+ALBT.US,D,20210730,000000,136.5,147.36,132.75,147.36,1480.7533407371,0
+ALBT.US,D,20210802,000000,141,169.5,141,160.5,4844.5866908896005,0
+ALBT.US,D,20210803,000000,162,162,148.5,153,917.4800045874,0
+ALBT.US,D,20210804,000000,149.355,159,142.5,144.57,1930.3533429851,0
+ALBT.US,D,20210805,000000,147,150,142.5,149.955,587.133336269,0
+ALBT.US,D,20210806,000000,148.62,151.5,144.016,151.5,396.52666864929995,0
+ALBT.US,D,20210809,000000,151.5,153,145.5,153,991.9600049597999,0
+ALBT.US,D,20210810,000000,159,162,154.5,162,1804.5733423561999,0
+ALBT.US,D,20210811,000000,157.5,162,157.5,160.5,1299.3466731634,0
+ALBT.US,D,20210812,000000,162,166.5,157.5,166.5,2522.2533459446004,0
+ALBT.US,D,20210813,000000,168,178.5,166.5,174,6200.133364333999,0
+ALBT.US,D,20210816,000000,177,178.5,165,168,3843.4533525506004,0
+ALBT.US,D,20210817,000000,165,165,149.67,151.5,2817.1800140859,0
+ALBT.US,D,20210818,000000,150,151.5,135.75,136.5,2485.0333457584998,0
+ALBT.US,D,20210819,000000,135,143.25,135,138.015,2054.8400102742,0
+ALBT.US,D,20210820,000000,142.17,151.5,139.5,148.785,1477.6533407216,0
+ALBT.US,D,20210823,000000,145.5,154.26,135,143.115,2210.4133443854,0
+ALBT.US,D,20210824,000000,145.29,157.5,142.98,153,1916.8266762508001,0
+ALBT.US,D,20210825,000000,150,169.5,148.95,163.5,3242.6066828796997,0
+ALBT.US,D,20210826,000000,165,166.5,157.5,160.5,2202.8933443478,0
+ALBT.US,D,20210827,000000,157.5,169.5,156,163.5,1754.1066754371998,0
+ALBT.US,D,20210830,000000,165,166.5,157.5,157.5,923.2133379494,0
+ALBT.US,D,20210831,000000,151.5,159,151.5,157.5,1222.4466727789,0
+ALBT.US,D,20210901,000000,156,160.5,151.5,154.5,1087.9066721062,0
+ALBT.US,D,20210902,000000,154.5,157.5,153,153,881.7466710754001,0
+ALBT.US,D,20210903,000000,153,154.5,151.5,151.5,797.0533373185999,0
+ALBT.US,D,20210907,000000,150,151.485,132.75,135.06,3593.6266846348,0
+ALBT.US,D,20210908,000000,136.2,142.38,135.075,139.545,1295.866673146,0
+ALBT.US,D,20210909,000000,136.5,142.425,133.56,139.11,381.97333524320004,0
+ALBT.US,D,20210910,000000,139.155,139.5,135.015,137.94,1062.5133386459,0
+ALBT.US,D,20210913,000000,136.5,143.22,135.15,139.95,520.9066692712,0
+ALBT.US,D,20210914,000000,136.65,142.2,136.515,138.015,311.9533348931,0
+ALBT.US,D,20210915,000000,138,139.5,136.5,137.055,508.6400025432,0
+ALBT.US,D,20210916,000000,136.5,137.04,135,135,454.9200022746,0
+ALBT.US,D,20210917,000000,135,142.155,135,141,909.6800045484,0
+ALBT.US,D,20210920,000000,141,145.365,141,141,1738.4266753588001,0
+ALBT.US,D,20210921,000000,141,142.485,141,141,626.066669797,0
+ALBT.US,D,20210922,000000,141,144,141,142.515,353.5400017677,0
+ALBT.US,D,20210923,000000,142.5,144,141,144,449.68666891510003,0
+ALBT.US,D,20210924,000000,142.5,145.5,141,144.135,437.9600021898,0
+ALBT.US,D,20210927,000000,142.5,144,141,141,497.7200024886,0
+ALBT.US,D,20210928,000000,139.5,142.5,137.325,137.4,257.4400012872,0
+ALBT.US,D,20210929,000000,138.15,138.15,135.75,135.75,202.4933343458,0
+ALBT.US,D,20210930,000000,135.63,135.72,132.435,133.2,664.4933366558,0
+ALBT.US,D,20211001,000000,134.625,139.485,133.2,133.905,1279.4400063971998,0
+ALBT.US,D,20211004,000000,138,138,133.5,133.905,406.2133353644,0
+ALBT.US,D,20211005,000000,133.995,136.5,131.625,135.3,303.9933348533,0
+ALBT.US,D,20211006,000000,130.5,135.3,130.5,132.615,203.04000101519998,0
+ALBT.US,D,20211007,000000,135,142.5,135,137.685,588.8466696109,0
+ALBT.US,D,20211008,000000,139.5,141,135.45,137.985,276.3000013815,0
+ALBT.US,D,20211011,000000,135,139.5,133.5,133.575,289.41333478039996,0
+ALBT.US,D,20211012,000000,136.5,147,134.25,144,930.2200046510999,0
+ALBT.US,D,20211013,000000,139.5,157.5,138.225,153,1554.0200077701,0
+ALBT.US,D,20211014,000000,150,156,142.68,151.5,1612.4400080622,0
+ALBT.US,D,20211015,000000,151.5,153,145.515,148.5,1529.2266743128,0
+ALBT.US,D,20211018,000000,148.5,153,144.015,144.03,1453.0333405985,0
+ALBT.US,D,20211019,000000,147,151.5,144,145.695,513.4666692339999,0
+ALBT.US,D,20211020,000000,145.695,148.5,144,147,1126.200005631,0
+ALBT.US,D,20211021,000000,147,148.5,145.5,148.455,594.9266696413,0
+ALBT.US,D,20211022,000000,144.015,154.5,139.23,151.5,2169.3000108465,0
+ALBT.US,D,20211025,000000,151.5,151.5,144,144,1668.0533416736,0
+ALBT.US,D,20211026,000000,145.5,152.25,145.5,149.25,1650.3933415853,0
+ALBT.US,D,20211027,000000,150,154.5,147,150,1857.6800092884,0
+ALBT.US,D,20211028,000000,150,153,145.53,151.5,1342.8600067143,0
+ALBT.US,D,20211029,000000,148.5,156,145.515,154.5,1712.866675231,0
+ALBT.US,D,20211101,000000,153,163.5,153,154.5,2203.4200110171,0
+ALBT.US,D,20211102,000000,157.5,168,154.5,168,2296.1400114806997,0
+ALBT.US,D,20211103,000000,165,169.5,163.5,167.25,1334.1466733374,0
+ALBT.US,D,20211104,000000,169.5,169.5,159,163.5,1483.0266740818001,0
+ALBT.US,D,20211105,000000,162,172.5,162,168,1526.0600076303,0
+ALBT.US,D,20211108,000000,168,168,157.5,159,575.8733362127,0
+ALBT.US,D,20211109,000000,160.5,162,155.295,159,1095.2333388095,0
+ALBT.US,D,20211110,000000,157.5,159,153,153,432.200002161,0
+ALBT.US,D,20211111,000000,153,160.5,153,159,1170.1866725175998,0
+ALBT.US,D,20211112,000000,154.5,162.03,154.5,156,742.133337044,0
+ALBT.US,D,20211115,000000,154.5,160.5,153,159,1245.0200062251,0
+ALBT.US,D,20211116,000000,159,159,153,156,508.2533358746,0
+ALBT.US,D,20211117,000000,153,154.53,150,151.5,1581.4600079073,0
+ALBT.US,D,20211118,000000,150,153,148.875,150,682.5666700795,0
+ALBT.US,D,20211119,000000,150,151.5,147,148.5,426.2066687977,0
+ALBT.US,D,20211122,000000,147,151.5,144,147,506.4200025321,0
+ALBT.US,D,20211123,000000,144,150,133.425,145.17,1589.6933412818,0
+ALBT.US,D,20211124,000000,143.715,145.95,137.385,145.95,453.32666893329997,0
+ALBT.US,D,20211126,000000,139.5,142.5,135.465,138.315,410.6333353865,0
+ALBT.US,D,20211129,000000,147,147,139.95,139.965,640.9400032047,0
+ALBT.US,D,20211130,000000,142.5,144.75,138.6,142.5,659.3733366302,0
+ALBT.US,D,20211201,000000,153,153,136.5,142.92,607.1933363692999,0
+ALBT.US,D,20211202,000000,142.5,147,136.5,147,463.8533356526,0
+ALBT.US,D,20211203,000000,150,150,136.8,142.32,716.00000358,0
+ALBT.US,D,20211206,000000,140.85,140.985,139.35,140.985,355.9000017795,0
+ALBT.US,D,20211207,000000,136.5,140.985,136.5,138.045,407.20666870270003,0
+ALBT.US,D,20211208,000000,136.5,145.515,135.75,139.5,498.89333582779994,0
+ALBT.US,D,20211209,000000,135.12,139.5,132,133.5,789.9200039496,0
+ALBT.US,D,20211210,000000,135,135,130.665,133.515,544.4733360557,0
+ALBT.US,D,20211213,000000,130.5,135,127.845,128.28,324.84666829089997,0
+ALBT.US,D,20211214,000000,127.5,135,127.5,129,797.3666706535,0
+ALBT.US,D,20211215,000000,130.14,135,127.125,132,405.600002028,0
+ALBT.US,D,20211216,000000,133.5,134.985,126,127.335,958.8400047942,0
+ALBT.US,D,20211217,000000,124.155,132,121.575,131.775,475.4466690439,0
+ALBT.US,D,20211220,000000,130.545,132.75,120.022,124.485,473.3266690333,0
+ALBT.US,D,20211221,000000,120,130.155,118.5,127.455,1446.8266739008,0
+ALBT.US,D,20211222,000000,123,127.5,118.695,126,1276.2333397145,0
+ALBT.US,D,20211223,000000,122.415,142.5,122.415,137.355,2477.933345723,0
+ALBT.US,D,20211227,000000,146.055,160.5,129.015,154.5,2247.4533445706,0
+ALBT.US,D,20211228,000000,147,149.985,131.685,133.53,1725.866675296,0
+ALBT.US,D,20211229,000000,132.9,136.5,129.765,134.265,778.5600038928,0
+ALBT.US,D,20211230,000000,131.73,134.25,129.03,133.485,1162.7866724806,0
+ALBT.US,D,20211231,000000,130.23,133.5,120.6,123,1356.7933401173,0
+ALBT.US,D,20220103,000000,123,128.97,122.25,126.42,801.7066706752,0
+ALBT.US,D,20220104,000000,123.21,127.485,119.82,122.94,594.5000029724999,0
+ALBT.US,D,20220105,000000,121.8,124.455,118.35,119.34,353.60000176799997,0
+ALBT.US,D,20220106,000000,117,118.5,99.915,112.47,2445.7666788955,0
+ALBT.US,D,20220107,000000,112.5,114.66,109.5,111.765,538.5733360262,0
+ALBT.US,D,20220110,000000,111,117.405,105.75,111,472.9866690316,0
+ALBT.US,D,20220111,000000,106.755,125.745,105.03,120.87,905.2333378595,0
+ALBT.US,D,20220112,000000,123,123,111,115.8,695.6200034781,0
+ALBT.US,D,20220113,000000,110.445,120.825,105,105,2230.3066778181997,0
+ALBT.US,D,20220114,000000,111,115.35,108,112.35,1052.9800052649,0
+ALBT.US,D,20220118,000000,112.5,114.75,105.075,109.05,572.7466695304,0
+ALBT.US,D,20220119,000000,105,115.5,104.25,112.5,969.000004845,0
+ALBT.US,D,20220120,000000,105.09,120,105.09,108.825,743.9600037197999,0
+ALBT.US,D,20220121,000000,107.055,118.5,105,111.3,759.6400037982,0
+ALBT.US,D,20220124,000000,107.955,112.83,102,102.975,696.6266701498,0
+ALBT.US,D,20220125,000000,103.95,110.91,103.53,109.5,1163.5266724843,0
+ALBT.US,D,20220126,000000,107.715,112.5,104.13,106.5,829.2733374797,0
+ALBT.US,D,20220127,000000,102,111,102,102.09,1258.9066729611998,0
+ALBT.US,D,20220128,000000,102,126,102,112.2,2342.1866783776,0
+ALBT.US,D,20220131,000000,116.865,126,113.985,120,2718.5533469261,0
+ALBT.US,D,20220201,000000,120,122.19,112.5,121.605,1563.9533411531,0
+ALBT.US,D,20220202,000000,123,123,114,116.94,482.5466690794,0
+ALBT.US,D,20220203,000000,118.5,133.5,115.605,119.985,3080.0733487336997,0
+ALBT.US,D,20220204,000000,120,121.5,115.5,118.11,1080.9600054047999,0
+ALBT.US,D,20220207,000000,116.16,119.25,115.5,117,1129.6333389815,0
+ALBT.US,D,20220208,000000,116.985,118.5,114.15,115.5,958.1400047907,0
+ALBT.US,D,20220209,000000,117,123.405,114.18,119.4,1023.8400051192,0
+ALBT.US,D,20220210,000000,119.4,130.485,117.585,123,1427.8333404725,0
+ALBT.US,D,20220211,000000,127.95,132,123,131.985,1156.200005781,0
+ALBT.US,D,20220214,000000,132,140.985,126.585,134.145,1678.1600083908002,0
+ALBT.US,D,20220215,000000,135,135,128.1,130.305,993.6466716349,0
+ALBT.US,D,20220216,000000,135,135,129,132.075,1072.1600053608,0
+ALBT.US,D,20220217,000000,129,133.5,123,126,1149.5933390813,0
+ALBT.US,D,20220218,000000,123.03,131.97,120,122.28,889.1933377793,0
+ALBT.US,D,20220222,000000,120,121.5,114.15,115.725,461.9000023095,0
+ALBT.US,D,20220223,000000,114.15,122.67,114.15,115.635,478.3466690584,0
+ALBT.US,D,20220224,000000,108.48,117,105.075,110.55,1320.7000066035,0
+ALBT.US,D,20220225,000000,113.895,115.44,108.3,108.465,98.7933338273,0
+ALBT.US,D,20220228,000000,111.795,118.5,109.5,110.58,476.24666904789996,0
+ALBT.US,D,20220301,000000,108.165,115.35,108.165,112.08,409.933335383,0
+ALBT.US,D,20220302,000000,114,114,108.465,113.64,1119.4066722636999,0
+ALBT.US,D,20220303,000000,119.25,119.655,112.515,114.3,2659.1600132958,0
+ALBT.US,D,20220304,000000,115.5,118.5,112.5,115.68,736.6200036831,0
+ALBT.US,D,20220307,000000,118.5,118.575,109.5,110.07,556.2333361144999,0
+ALBT.US,D,20220308,000000,109.5,111,101.28,108.045,726.4800036324,0
+ALBT.US,D,20220309,000000,106.5,114,106.5,107.25,761.6066704747,0
+ALBT.US,D,20220310,000000,102,107.985,100.5,106.5,359.72666846529995,0
+ALBT.US,D,20220311,000000,102,106.5,101.115,102,523.9200026196,0
+ALBT.US,D,20220314,000000,101.7,108,90.63,91.935,807.8133373724,0
+ALBT.US,D,20220315,000000,91.5,96.3748,90,93.3,618.2066697577001,0
+ALBT.US,D,20220316,000000,95.7,104.985,93,97.605,948.1933380743,0
+ALBT.US,D,20220317,000000,87.78,112.485,87,109.05,1757.4666754539999,0
+ALBT.US,D,20220318,000000,91.5,106.53,91.5,100.845,1858.9066759611999,0
+ALBT.US,D,20220321,000000,99,127.47,99,116.49,4625.3866897936,0
+ALBT.US,D,20220322,000000,121.5,121.5,109.305,116.7,2314.7000115735,0
+ALBT.US,D,20220323,000000,112.35,112.47,105.015,108,839.9400041997,0
+ALBT.US,D,20220324,000000,106.5,117.585,106.5,111.285,3378.2933502248,0
+ALBT.US,D,20220325,000000,110.25,112.95,107.25,112.485,1077.7466720554,0
+ALBT.US,D,20220328,000000,111,112.41,107.25,109.5,212.1933343943,0
+ALBT.US,D,20220329,000000,108,109.5,106.5,108,654.1200032705999,0
+ALBT.US,D,20220330,000000,106.5,108,105.27,105.735,404.6400020232,0
+ALBT.US,D,20220331,000000,103.5,109.5,103.5,105.105,485.21333575939997,0
+ALBT.US,D,20220401,000000,105.435,108,105.105,106.575,86.46666709899999,0
+ALBT.US,D,20220404,000000,106.5,109.425,106.5,109.425,134.2533340046,0
+ALBT.US,D,20220405,000000,106.5,112.275,105.151,109.02,436.98666885160003,0
+ALBT.US,D,20220406,000000,105.33,112.5,105,105.015,237.24666785289998,0
+ALBT.US,D,20220407,000000,105.045,109.698,105.045,106.365,260.37333463519997,0
+ALBT.US,D,20220408,000000,105.81,109.5,105.81,106.515,118.7800005939,0
+ALBT.US,D,20220411,000000,105,107.25,103.5,105,181.3466675734,0
+ALBT.US,D,20220412,000000,103.5,109.5,103.5,106.5,482.99333574829996,0
+ALBT.US,D,20220413,000000,103.5,108.06,103.5,104.01,807.9266707063,0
+ALBT.US,D,20220414,000000,103.5,107.985,103.5,104.985,451.4733355907,0
+ALBT.US,D,20220418,000000,103.5,105,102,103.335,323.3200016166,0
+ALBT.US,D,20220419,000000,97.5,105.885,97.5,102.75,888.6800044434,0
+ALBT.US,D,20220420,000000,102,103.5,99.885,101.25,164.4933341558,0
+ALBT.US,D,20220421,000000,99,105,99,100.38,928.200004641,0
+ALBT.US,D,20220422,000000,99.09,101.64,99,99,154.4733341057,0
+ALBT.US,D,20220425,000000,93.855,100.185,93.855,94.5,442.21333554439997,0
+ALBT.US,D,20220426,000000,93,93.84,76.2,84.225,2115.1266772423,0
+ALBT.US,D,20220427,000000,84.27,93,84.27,84.285,1297.4333398205,0
+ALBT.US,D,20220428,000000,89.82,94.47,82.5,88.41,946.00000473,0
+ALBT.US,D,20220429,000000,85.755,91.5,79.5,79.53,855.733337612,0
+ALBT.US,D,20220502,000000,78.705,93,76.5,82.35,786.3933372652999,0
+ALBT.US,D,20220503,000000,81.75,91.5,81.75,88.485,688.0533367736,0
+ALBT.US,D,20220504,000000,87,91.5,81,88.485,731.1600036558,0
+ALBT.US,D,20220505,000000,91.5,91.5,82.5,87.36,37.0466668519,0
+ALBT.US,D,20220506,000000,91.5,91.5,82.5,91.125,307.5000015375,0
+ALBT.US,D,20220509,000000,90,90,76.5,76.5,320.9400016047,0
+ALBT.US,D,20220510,000000,76.5,81.78,69.12,70.53,474.6800023734,0
+ALBT.US,D,20220511,000000,70.5,79.455,69.075,69.075,257.3600012868,0
+ALBT.US,D,20220512,000000,73.065,74.25,68.0776,72.975,285.466668094,0
+ALBT.US,D,20220513,000000,75,75,67.47,67.47,568.3466695084,0
+ALBT.US,D,20220516,000000,71.07,71.085,61.545,66.615,582.7933362473,0
+ALBT.US,D,20220517,000000,73.2,73.2,68.265,71.55,228.7200011436,0
+ALBT.US,D,20220518,000000,72,72,60.09,67.08,709.4533368806,0
+ALBT.US,D,20220519,000000,64.5,69.75,63,66.6,426.3066687982,0
+ALBT.US,D,20220520,000000,66.255,75,63,69.3,1323.2333399495,0
+ALBT.US,D,20220523,000000,72.6,73.5,69.75,72.015,730.0466703169001,0
+ALBT.US,D,20220524,000000,70.5,78.0001,70.5,75.315,646.0466698969001,0
+ALBT.US,D,20220525,000000,76.5,80.25,73.5087,75.69,232.8866678311,0
+ALBT.US,D,20220526,000000,76.5,82.35,75,81.36,243.9866678866,0
+ALBT.US,D,20220527,000000,85.5,89.7,82.53,82.68,986.0400049302,0
+ALBT.US,D,20220531,000000,87,87,81,84.75,374.41333520539996,0
+ALBT.US,D,20220601,000000,85.5,90,81,84.915,291.54000145770004,0
+ALBT.US,D,20220602,000000,81,90,81,89.115,448.9933355783,0
+ALBT.US,D,20220603,000000,87.33,89.25,87,88.14,210.9466677214,0
+ALBT.US,D,20220606,000000,87.87,89.25,79.5,81.27,313.8866682361,0
+ALBT.US,D,20220607,000000,81,93,81,84.3,404.93333535799997,0
+ALBT.US,D,20220608,000000,87,87,82.845,85.2,79.3933337303,0
+ALBT.US,D,20220609,000000,81,86.67,79.98,83.295,160.68666747010002,0
+ALBT.US,D,20220610,000000,81.825,82.485,78.0151,81.75,141.34000070669998,0
+ALBT.US,D,20220613,000000,78,80.925,69,75.015,226.8266678008,0
+ALBT.US,D,20220614,000000,75,75,66,69.015,624.1266697873,0
+ALBT.US,D,20220615,000000,72.465,75,72.42,72.42,99.9666671665,0
+ALBT.US,D,20220616,000000,75,75,68.895,68.895,641.4733365407,0
+ALBT.US,D,20220617,000000,67.65,73.5,65.295,65.295,250.7666679205,0
+ALBT.US,D,20220621,000000,65.475,66.915,61.95,64.185,595.0333363085,0
+ALBT.US,D,20220622,000000,64.515,66.915,61.6801,61.845,405.533335361,0
+ALBT.US,D,20220623,000000,66.915,72,65.25,70.515,657.5400032877,0
+ALBT.US,D,20220624,000000,70.5,72.18,66,66,736.5733370162,0
+ALBT.US,D,20220627,000000,70.5,70.515,64.5,66.18,193.9533343031,0
+ALBT.US,D,20220628,000000,67.725,70.05,67.725,69.03,131.9933339933,0
+ALBT.US,D,20220629,000000,66,69.15,66,66.75,207.0133343684,0
+ALBT.US,D,20220630,000000,66.75,73.5,64.785,71.25,448.16000224079994,0
+ALBT.US,D,20220701,000000,67.5,73.5,65.97,70.05,181.0600009053,0
+ALBT.US,D,20220705,000000,72,72,65.85,65.85,120.1933339343,0
+ALBT.US,D,20220706,000000,68.25,72,68.25,71.655,284.933334758,0
+ALBT.US,D,20220707,000000,70.5,72,65.04,69,324.1533349541,0
+ALBT.US,D,20220708,000000,68.025,70.5,68.025,70.185,23.593333451299998,0
+ALBT.US,D,20220711,000000,68.685,72,68.25,72,156.6600007833,0
+ALBT.US,D,20220712,000000,69.72,71.88,67.53,70.5,164.0733341537,0
+ALBT.US,D,20220713,000000,69.015,72,69,72,90.266667118,0
+ALBT.US,D,20220714,000000,67.5,72,67.5,72,87.200000436,0
+ALBT.US,D,20220715,000000,66,72,66,69,183.1200009156,0
+ALBT.US,D,20220718,000000,70.5,72,70.5,70.965,132.1933339943,0
+ALBT.US,D,20220719,000000,69,72,66.585,67.875,60.9733336382,0
+ALBT.US,D,20220720,000000,66,70.5,66,66.975,92.9200004646,0
+ALBT.US,D,20220721,000000,70.32,70.32,63.375,68.955,359.3933351303,0
+ALBT.US,D,20220722,000000,68.955,70.02,67.5,69.165,31.560000157799998,0
+ALBT.US,D,20220725,000000,70.5,70.5,67.5,67.515,71.3133336899,0
+ALBT.US,D,20220726,000000,67.6651,69,67.6501,69,85.1400004257,0
+ALBT.US,D,20220727,000000,71.985,73.5,68.7151,72.495,1077.866672056,0
+ALBT.US,D,20220728,000000,91.5,106.485,88.125,89.4,11564.6400578232,0
+ALBT.US,D,20220729,000000,88.5,89.25,76.35,81.6,1744.2733420547,0
+ALBT.US,D,20220801,000000,78.75,84.81,70.5,82.5,1132.2066723276998,0
+ALBT.US,D,20220802,000000,78.42,81,75,75.585,786.533337266,0
+ALBT.US,D,20220803,000000,78.75,101.7,75,96.75,3177.9800158898997,0
+ALBT.US,D,20220804,000000,112.5,120.75,103.5,112.5,5702.5666951795,0
+ALBT.US,D,20220805,000000,111.57,118.275,97.5,102.81,1541.5200077076,0
+ALBT.US,D,20220808,000000,107.37,108.75,102.03,106.5,1809.000009045,0
+ALBT.US,D,20220809,000000,106.5,106.5,100.5,100.5,508.4066692087,0
+ALBT.US,D,20220810,000000,105.03,105.03,99,101.1,283.7066680852,0
+ALBT.US,D,20220811,000000,100.32,105,93.18,104.085,739.2466703629001,0
+ALBT.US,D,20220812,000000,105,106.5,99.75,105.63,719.7466702654,0
+ALBT.US,D,20220815,000000,94.65,104.91,94.65,102.39,450.5866689196,0
+ALBT.US,D,20220816,000000,102.63,108,102.375,104.1,527.1533359691,0
+ALBT.US,D,20220817,000000,103.5,104.985,99,103.455,467.5533356711,0
+ALBT.US,D,20220818,000000,100.5,106.5,99,100.65,436.79333551729997,0
+ALBT.US,D,20220819,000000,100.8,105,100.5,104.55,84.0133337534,0
+ALBT.US,D,20220822,000000,104.55,104.55,99.27,100.462,348.9866684116,0
+ALBT.US,D,20220823,000000,96,99.525,95.265,98.385,190.54666761939998,0
+ALBT.US,D,20220824,000000,98.385,106.5,95.415,106.47,183.5533342511,0
+ALBT.US,D,20220825,000000,99,102,96.09,99.765,123.4333339505,0
+ALBT.US,D,20220826,000000,102,103.5,97.5,97.5,241.1533345391,0
+ALBT.US,D,20220829,000000,94.5,104.25,94.5,102.81,214.9200010746,0
+ALBT.US,D,20220830,000000,99,102.795,97.95,100.995,150.82000075410002,0
+ALBT.US,D,20220831,000000,103.47,103.485,97.365,100.5,97.8333338225,0
+ALBT.US,D,20220901,000000,95.175,100.5,87.3982,89.2576,438.6333355265,0
+ALBT.US,D,20220902,000000,92.025,98.985,86.13,92.355,379.8266685658,0
+ALBT.US,D,20220906,000000,87,91.785,73.71,74.25,503.9266691863,0
+ALBT.US,D,20220907,000000,74.25,78,73.5,75.465,480.84666907089996,0
+ALBT.US,D,20220908,000000,76.5,82.815,75.615,82.245,210.4400010522,0
+ALBT.US,D,20220909,000000,82.5,82.5,76.755,82.2,290.1600014508,0
+ALBT.US,D,20220912,000000,79.935,93.525,75.75,75.915,1362.7266734803002,0
+ALBT.US,D,20220913,000000,74.25,76.5,74.25,75.09,143.17333404919998,0
+ALBT.US,D,20220914,000000,78.78,88.5,78,81,1455.6866739451,0
+ALBT.US,D,20220915,000000,81,84,81,82.5,267.0266680018,0
+ALBT.US,D,20220916,000000,82.5,84.75,76.5,76.5,311.4733348907,0
+ALBT.US,D,20220919,000000,76.5,86.955,75,80.55,853.1866709325999,0
+ALBT.US,D,20220920,000000,79.74,84,75.015,75.3,126.2600006313,0
+ALBT.US,D,20220921,000000,78.75,78.765,70.5,70.5,164.5800008229,0
+ALBT.US,D,20220922,000000,69.825,75.5325,69,69.45,114.97333390819999,0
+ALBT.US,D,20220923,000000,68.88,72.15,64.5,64.5,346.00666839670004,0
+ALBT.US,D,20220926,000000,63,67.185,63,66.315,280.2600014013,0
+ALBT.US,D,20220927,000000,69.585,89.85,67.695,74.985,2050.2266769178,0
+ALBT.US,D,20220928,000000,82.485,90,77.25,84.015,2093.4466771339,0
+ALBT.US,D,20220929,000000,84,106.485,84,105.735,3151.7133490918995,0
+ALBT.US,D,20220930,000000,118.5,118.5,90.015,96.15,3439.3333505299997,0
+ALBT.US,D,20221003,000000,96.15,100.2,87.54,89.07,987.2466716029,0
+ALBT.US,D,20221004,000000,89.355,94.5151,87.555,88.29,409.31333537989997,0
+ALBT.US,D,20221005,000000,87,87.375,76.515,78,1230.2800061514001,0
+ALBT.US,D,20221006,000000,75.75,79.8,63.75,67.5,1423.4533404505999,0
+ALBT.US,D,20221007,000000,67.77,73.035,66.015,70.5,334.7866683406,0
+ALBT.US,D,20221010,000000,78,84,70.5,80.67,3638.7000181935,0
+ALBT.US,D,20221011,000000,82.5,82.5,75,78.015,1895.4933428108,0
+ALBT.US,D,20221012,000000,78.03,78.03,73.5,75.345,616.2333364145,0
+ALBT.US,D,20221013,000000,74.25,77.985,67.515,72.885,1032.5133384959001,0
+ALBT.US,D,20221014,000000,73.53,75,71.655,72.855,96.1800004809,0
+ALBT.US,D,20221017,000000,74.31,78,70.755,75.72,726.3066702982001,0
+ALBT.US,D,20221018,000000,78,84.42,76.5,83.4,1168.0533391735999,0
+ALBT.US,D,20221019,000000,84,91.4329,82.515,84,790.6600039532999,0
+ALBT.US,D,20221020,000000,84.54,90,84,84.225,677.5066700542,0
+ALBT.US,D,20221021,000000,87,87.585,78.36,82.5,295.0266681418,0
+ALBT.US,D,20221024,000000,82.5,83.895,75,75.51,750.3466704184,0
+ALBT.US,D,20221025,000000,79.5,81,75.03,78.78,284.9066680912,0
+ALBT.US,D,20221026,000000,81,81,73.65,73.695,322.4800016124,0
+ALBT.US,D,20221027,000000,75,78.405,70.5,71.415,870.6533376865999,0
+ALBT.US,D,20221028,000000,69.75,72.93,60.75,63.015,1990.9466766214,0
+ALBT.US,D,20221031,000000,63.75,67.035,63.75,63.75,361.8133351424,0
+ALBT.US,D,20221101,000000,64.5,66.915,57,61.14,951.8266714258,0
+ALBT.US,D,20221102,000000,61.14,61.995,57.045,57.315,401.7600020088,0
+ALBT.US,D,20221103,000000,69,79.5,66,77.2423,5819.1866957626,0
+ALBT.US,D,20221104,000000,77.88,89.25,76.86,82.08,2795.4933473108,0
+ALBT.US,D,20221107,000000,79.71,87,78.03,84.225,1097.6266721548002,0
+ALBT.US,D,20221108,000000,93.3,112.32,90,94.5,16316.933414918,0
+ALBT.US,D,20221109,000000,93,97.605,78.03,78.885,2940.8200147041002,0
+ALBT.US,D,20221110,000000,81,88.5,64.95,67.5,3892.66668613,0
+ALBT.US,D,20221111,000000,72,79.74,67.515,70.5,1650.00000825,0
+ALBT.US,D,20221114,000000,68.385,70.2,66.3747,67.485,852.8266709308,0
+ALBT.US,D,20221115,000000,67.5,74.775,67.485,69.2251,638.00000319,0
+ALBT.US,D,20221116,000000,66,70.35,60.18,60.78,1072.9933386983,0
+ALBT.US,D,20221117,000000,62.595,67.185,61.5,64.815,600.3600030018,0
+ALBT.US,D,20221118,000000,62.415,66,60.15,62.955,734.9866703416,0
+ALBT.US,D,20221121,000000,60.3,62.94,60.3,60.315,381.3600019068,0
+ALBT.US,D,20221122,000000,60,64.2,55.965,56.85,1521.4600076073,0
+ALBT.US,D,20221123,000000,57.3,62.3248,57.3,61.815,427.1866688026,0
+ALBT.US,D,20221125,000000,60.015,64.5,57.015,62.475,935.2133380094,0
+ALBT.US,D,20221128,000000,60,65.235,57.015,65.1,1389.4800069474,0
+ALBT.US,D,20221129,000000,64.32,64.32,58.065,59.235,564.0133361534,0
+ALBT.US,D,20221130,000000,57,62.475,57,62.07,608.9066697112,0
+ALBT.US,D,20221201,000000,61.95,61.95,52.515,57,604.4266696888,0
+ALBT.US,D,20221202,000000,55.35,57.0748,51,55.5,673.8866700361,0
+ALBT.US,D,20221205,000000,51,55.935,51,55.14,575.6933362118,0
+ALBT.US,D,20221206,000000,54.555,57.3,52.5,53.145,117.0066672517,0
+ALBT.US,D,20221207,000000,52.5,52.5,45.945,49.5,627.1400031357,0
+ALBT.US,D,20221208,000000,52.5,53.85,48.525,52.1548,357.1533351191,0
+ALBT.US,D,20221209,000000,45,49.17,45,48,154.7466674404,0
+ALBT.US,D,20221212,000000,48,63,48,57.015,4389.066688612,0
+ALBT.US,D,20221213,000000,63,72.99,58.5,58.53,1255.4066729437,0
+ALBT.US,D,20221214,000000,60.12,69,60.12,64.725,1787.6333422715,0
+ALBT.US,D,20221215,000000,64.725,66.735,63,63.765,546.4800027324001,0
+ALBT.US,D,20221216,000000,66,68.34,54.765,60,2223.733344452,0
+ALBT.US,D,20221219,000000,67.5,70.5,60,60.75,1799.400008997,0
+ALBT.US,D,20221220,000000,62.25,67.485,60.0001,63.54,1075.666672045,0
+ALBT.US,D,20221221,000000,67.365,67.44,63.915,65.25,949.0333380785,0
+ALBT.US,D,20221222,000000,64.5,64.5,58.5,63,915.8333379124999,0
+ALBT.US,D,20221223,000000,63,65.835,61.65,62.355,541.3800027069,0
+ALBT.US,D,20221227,000000,60.075,61.425,57.75,58.875,1094.5466721394,0
+ALBT.US,D,20221228,000000,63,63.5848,59.25,59.505,1136.8200056841,0
+ALBT.US,D,20221229,000000,61.5,80.985,61.32,74.475,8528.4133759754,0
+ALBT.US,D,20221230,000000,76.5,80.13,72.18,78,2139.3400106966997,0
+ALBT.US,D,20230103,000000,90.765,90.78,75,84,7877.4933727208,0
+ALBT.US,D,20230104,000000,78.75,78.75,67.5,69.21,4392.5866886296,0
+ALBT.US,D,20230105,000000,69.9,78.0465,61.95,69.9,14366.600071833,0
+ALBT.US,D,20230106,000000,76.8,76.8,54.9675,62.25,5881.33336274,0
+ALBT.US,D,20230109,000000,59.55,63.123,59.55,60.15,1506.0666741969999,0
+ALBT.US,D,20230110,000000,65.85,67.1325,60.15,63.75,2002.800010014,0
+ALBT.US,D,20230111,000000,63.75,63.75,54.6,56.7,3787.933352273,0
+ALBT.US,D,20230112,000000,54.75,54.75,48.75,51.15,8162.866707481,0
+ALBT.US,D,20230113,000000,51.6,51.6,45.9,46.35,8717.33337692,0
+ALBT.US,D,20230117,000000,46.65,47.85,45.3,45.45,4444.266688888,0
+ALBT.US,D,20230118,000000,48,61.2,46.95,49.35,33544.133501054,0
+ALBT.US,D,20230119,000000,52.95,53.25,49.5,50.7,7642.2667048779995,0
+ALBT.US,D,20230120,000000,51,52.0485,48.75,50.1,4737.800023689,0
+ALBT.US,D,20230123,000000,48.75,50.8485,48.3,48.7275,2393.466678634,0
+ALBT.US,D,20230124,000000,48.6,49.725,48.0015,49.5,1442.00000721,0
+ALBT.US,D,20230125,000000,51.15,51.6,48.3015,51,2052.066676927,0
+ALBT.US,D,20230126,000000,51,56.85,49.6515,50.55,4650.333356585,0
+ALBT.US,D,20230127,000000,49.65,51.45,48.3,50.1,2010.066676717,0
+ALBT.US,D,20230130,000000,49.2,49.5,46.65,46.8,1173.533339201,0
+ALBT.US,D,20230131,000000,48.6,48.6,44.55,45.3,4867.933357673,0
+ALBT.US,D,20230201,000000,45.15,46.7985,42.4755,45.6,2046.133343564,0
+ALBT.US,D,20230202,000000,45,48.15,45,47.4,917.6000045879999,0
+ALBT.US,D,20230203,000000,45.45,50.25,45.45,49.5,2289.266678113,0
+ALBT.US,D,20230206,000000,47.1,49.05,46.3515,48.393,1215.733339412,0
+ALBT.US,D,20230207,000000,48,48.6945,46.875,47.85,954.866671441,0
+ALBT.US,D,20230208,000000,47.55,48.6,46.65,46.65,536.333336015,0
+ALBT.US,D,20230209,000000,48.15,48.45,46.2,46.2,858.466670959,0
+ALBT.US,D,20230210,000000,46.35,51.3,46.2,49.2345,3909.600019548,0
+ALBT.US,D,20230213,000000,54,57.75,51.9,57.6,12887.866731106,0
+ALBT.US,D,20230214,000000,57.45,59.7,54.9,56.4,4807.266690703,0
+ALBT.US,D,20230215,000000,56.7,59.1,49.425,52.35,5837.6666958549995,0
+ALBT.US,D,20230216,000000,52.5,56.1,52.2,52.512,1688.9333417779999,0
+ALBT.US,D,20230217,000000,51.6,52.3185,48.9,50.6985,1583.600007918,0
+ALBT.US,D,20230221,000000,49.05,50.601,45.75,46.2,1461.33334064,0
+ALBT.US,D,20230222,000000,47.7,47.7,45.9,45.9,1518.533340926,0
+ALBT.US,D,20230223,000000,47.25,47.25,42.3,43.65,2634.066679837,0
+ALBT.US,D,20230224,000000,42.45,42.45,37.5,38.1,2720.6000136029998,0
+ALBT.US,D,20230227,000000,37.65,37.8885,35.925,36.525,1351.933340093,0
+ALBT.US,D,20230228,000000,35.85,36,33.7515,35.3985,1357.200006786,0
+ALBT.US,D,20230301,000000,34.35,39.15,33.45,33.9,7424.266703788,0
+ALBT.US,D,20230302,000000,33.9,36,32.1,33.45,5471.866694026,0
+ALBT.US,D,20230303,000000,34.95,34.95,31.35,32.1,1931.933342993,0
+ALBT.US,D,20230306,000000,41.1,58.05,40.5,50.1,548153.202740766,0
+ALBT.US,D,20230307,000000,45.75,51.75,44.4,51.6,45432.733560497,0
+ALBT.US,D,20230308,000000,48.3,56.7,39.75,41.55,30761.266820473,0
+ALBT.US,D,20230309,000000,40.8,43.35,37.05,37.125,5937.133363019,0
+ALBT.US,D,20230310,000000,35.7,36.75,33,33.3,4224.9333544579995,0
+ALBT.US,D,20230313,000000,33.3,39.2985,33.3,36,7660.866704971,0
+ALBT.US,D,20230314,000000,36.3,39.15,33.75,35.475,5910.400029552,0
+ALBT.US,D,20230315,000000,34.65,37.2,34.65,37.05,2527.066679302,0
+ALBT.US,D,20230316,000000,36.3,37.725,35.4,37.35,2444.466678889,0
+ALBT.US,D,20230317,000000,36.15,37.185,35.55,36.3,1649.133341579,0
+ALBT.US,D,20230320,000000,35.4,35.85,33.3,34.05,3633.200018166,0
+ALBT.US,D,20230321,000000,34.2,36,33.3,34.05,3319.600016598,0
+ALBT.US,D,20230322,000000,33.3,33.9,30.75,31.2,4029.866686816,0
+ALBT.US,D,20230323,000000,31.5,32.937,26.1,27.45,4171.666687525,0
+ALBT.US,D,20230324,000000,27.45,28.05,25.5015,27.75,2593.666679635,0
+ALBT.US,D,20230327,000000,28.95,32.1,26.25,27.75,10263.066717982,0
+ALBT.US,D,20230328,000000,27.3,29.55,26.9655,28.35,7865.333372659999,0
+ALBT.US,D,20230329,000000,28.65,30.75,27.8985,30.6,5668.0000283399995,0
+ALBT.US,D,20230330,000000,31.35,31.5,28.65,29.1,1548.733341077,0
+ALBT.US,D,20230331,000000,28.95,30.45,28.95,29.7,1028.933338478,0
+ALBT.US,D,20230403,000000,31.35,31.35,28.65,29.25,1028.133338474,0
+ALBT.US,D,20230404,000000,29.85,29.85,27.6,27.9,1962.0666764769999,0
+ALBT.US,D,20230405,000000,28.2,28.35,27,28.2,1241.9333395429999,0
+ALBT.US,D,20230406,000000,27.3,28.5,27.15,28.2,538.133336024,0
+ALBT.US,D,20230410,000000,28.35,28.3515,26.4,26.7,2156.333344115,0
+ALBT.US,D,20230411,000000,28.05,33.7485,27.6,31.5,30462.400152312,0
+ALBT.US,D,20230412,000000,30.9,33.3,27.9,31.8,13395.600066978,0
+ALBT.US,D,20230413,000000,33,36.7485,31.8,33.45,36887.666851105,0
+ALBT.US,D,20230414,000000,32.55,34.2,29.0175,30.45,8302.333374845,0
+ALBT.US,D,20230417,000000,29.4,31.3065,29.4,30.6,3741.533352041,0
+ALBT.US,D,20230418,000000,30.15,31.5,29.1,29.55,3063.266681983,0
+ALBT.US,D,20230419,000000,29.55,30.12,28.95,29.85,986.533338266,0
+ALBT.US,D,20230420,000000,29.4,31.725,29.4,30.75,854.333337605,0
+ALBT.US,D,20230421,000000,31.05,31.05,30.3015,30.75,658.00000329,0
+ALBT.US,D,20230424,000000,29.85,30.75,28.8,29.55,2129.266677313,0
+ALBT.US,D,20230425,000000,28.95,29.85,28.05,28.35,1894.466676139,0
+ALBT.US,D,20230426,000000,27.9,29.25,26.85,26.85,812.733337397,0
+ALBT.US,D,20230427,000000,27.3,29.4,26.5545,28.65,1184.133339254,0
+ALBT.US,D,20230428,000000,27.9,29.85,27.9,28.8,702.933336848,0
+ALBT.US,D,20230501,000000,27.75,28.95,27.6555,28.35,934.933338008,0
+ALBT.US,D,20230502,000000,27.6,28.875,27,28.866,261.466667974,0
+ALBT.US,D,20230503,000000,27.6,30.1485,27.6,28.95,787.733337272,0
+ALBT.US,D,20230504,000000,28.05,28.9095,27.6,28.65,1101.33333884,0
+ALBT.US,D,20230505,000000,27.75,29.4,27,28.8,939.200004696,0
+ALBT.US,D,20230508,000000,28.95,29.25,27.3,28.275,1174.200005871,0
+ALBT.US,D,20230509,000000,27.15,28.05,27.15,27.15,866.666671,0
+ALBT.US,D,20230510,000000,27.15,27.9,25.8,27.75,1835.866675846,0
+ALBT.US,D,20230511,000000,27.3,27.75,26.5515,27,506.46666919899997,0
+ALBT.US,D,20230512,000000,27,27.45,25.95,26.85,633.800003169,0
+ALBT.US,D,20230515,000000,26.85,27.45,26.25,27.45,520.600002603,0
+ALBT.US,D,20230516,000000,27.3,27.3,24.9,25.8,2254.800011274,0
+ALBT.US,D,20230517,000000,26.1,26.1,25.2,25.35,1284.400006422,0
+ALBT.US,D,20230518,000000,25.65,25.65,24.7485,25.2,1046.5333385659999,0
+ALBT.US,D,20230519,000000,25.2,26.25,25.2,26.1,404.600002023,0
+ALBT.US,D,20230522,000000,25.8,27.9,25.8,27.9,486.00000243,0
+ALBT.US,D,20230523,000000,27.75,29.55,27.75,29.4,1308.400006542,0
+ALBT.US,D,20230524,000000,28.95,29.4,27.6,27.6,923.466671284,0
+ALBT.US,D,20230525,000000,27.6825,27.6825,25.95,26.4,655.200003276,0
+ALBT.US,D,20230526,000000,26.2845,26.7,25.6515,26.1,442.00000221,0
+ALBT.US,D,20230530,000000,26.7,27,26.2515,27,298.200001491,0
+ALBT.US,D,20230531,000000,26.2515,28.5,26.2515,28.5,229.800001149,0
+ALBT.US,D,20230601,000000,26.4,28.5,26.4,27.45,960.866671471,0
+ALBT.US,D,20230602,000000,27.3,28.95,27.3,28.05,656.533336616,0
+ALBT.US,D,20230605,000000,26.85,29.25,26.85,28.65,875.600004378,0
+ALBT.US,D,20230606,000000,27.45,36.285,27.45,34.2,3873.3333527,0
+ALBT.US,D,20230607,000000,30.45,33.3,30.45,31.2,805.733337362,0
+ALBT.US,D,20230608,000000,32.079,32.079,30.3,31.8,257.266667953,0
+ALBT.US,D,20230609,000000,31.1235,32.85,31.1235,31.2,529.466669314,0
+ALBT.US,D,20230612,000000,30.6,32.7,29.4,29.4,996.600004983,0
+ALBT.US,D,20230613,000000,30.45,30.6,29.25,29.25,541.133336039,0
+ALBT.US,D,20230614,000000,29.1,32.0985,29.1,30.15,3461.200017306,0
+ALBT.US,D,20230615,000000,30.3,32.1,30.153,31.2,680.533336736,0
+ALBT.US,D,20230616,000000,31.095,31.5,29.55,29.55,1261.0666729719999,0
+ALBT.US,D,20230620,000000,28.35,29.85,27.3,27.9,1706.400008532,0
+ALBT.US,D,20230621,000000,27.3,28.35,27,27.15,517.266669253,0
+ALBT.US,D,20230622,000000,27.15,27.6,26.7,26.7,379.800001899,0
+ALBT.US,D,20230623,000000,26.4,27.15,19.35,22.95,2726.533346966,0
+ALBT.US,D,20230626,000000,22.5195,22.95,21.75,22.35,859.400004297,0
+ALBT.US,D,20230627,000000,22.2,22.95,22.071,22.2,466.133335664,0
+ALBT.US,D,20230628,000000,22.2,22.95,21.9405,22.65,252.266667928,0
+ALBT.US,D,20230629,000000,22.2,23.25,22.2,23.25,341.600001708,0
+ALBT.US,D,20230630,000000,22.35,23.142,22.35,23.1,457.066668952,0
+ALBT.US,D,20230703,000000,22.05,22.5,21.75,21.75,627.066669802,0
+ALBT.US,D,20230705,000000,22.8,22.95,20.1,20.1,4251.000021255,0
+ALBT.US,D,20230706,000000,20.55,21.45,20.55,21.3,512.866669231,0
+ALBT.US,D,20230707,000000,20.4,21.45,20.4,21.15,959.866671466,0
+ALBT.US,D,20230710,000000,21.6,23.4,17.8515,20.7,36597.066849652,0
+ALBT.US,D,20230711,000000,20.7,20.7,19.65,20.7,6665.133366659,0
+ALBT.US,D,20230712,000000,21.3,21.3,19.3515,20.4,4098.800020494,0
+ALBT.US,D,20230713,000000,19.35,20.1,18.15,18.45,5672.400028362,0
+ALBT.US,D,20230714,000000,19.4985,19.4985,17.4,18.3,9710.933381888,0
+ALBT.US,D,20230717,000000,18.45,19.2,17.592,19.2,7504.866704191,0
+ALBT.US,D,20230718,000000,19.05,19.9965,17.7,19.8,5623.666694785,0
+ALBT.US,D,20230719,000000,21.15,23.25,20.694,22.05,79732.800398664,0
+ALBT.US,D,20230720,000000,21,22.725,20.25,21.3,9760.0000488,0
+ALBT.US,D,20230721,000000,21,22.5,20.7,21.75,6864.600034323,0
+ALBT.US,D,20230724,000000,24.9,25.4985,20.55,20.7,11615.466724744,0
+ALBT.US,D,20230725,000000,21,21.3615,19.5015,20.1,3352.733350097,0
+ALBT.US,D,20230726,000000,19.8,20.1,19.5,19.8,1160.533339136,0
+ALBT.US,D,20230727,000000,20.1,20.8485,19.5015,20.4,2614.933346408,0
+ALBT.US,D,20230728,000000,21,21.9,20.0805,21.8985,1817.200009086,0
+ALBT.US,D,20230731,000000,21.15,21.15,20.4015,20.55,1368.00000684,0
+ALBT.US,D,20230801,000000,21.45,21.45,20.1,20.85,1159.800005799,0
+ALBT.US,D,20230802,000000,20.85,21,19.05,19.5,2424.733345457,0
+ALBT.US,D,20230803,000000,19.65,21.084,19.35,19.5,837.066670852,0
+ALBT.US,D,20230804,000000,20.55,20.7,19.05,19.5,523.066669282,0
+ALBT.US,D,20230807,000000,19.05,19.8,18,18,1052.266671928,0
+ALBT.US,D,20230808,000000,18.75,18.75,18,18,812.466670729,0
+ALBT.US,D,20230809,000000,18,18.3,16.65,16.8,2331.533344991,0
+ALBT.US,D,20230810,000000,16.65,17.7,16.545,17.25,540.066669367,0
+ALBT.US,D,20230811,000000,16.743,18.15,16.65,18.15,1312.200006561,0
+ALBT.US,D,20230814,000000,17.55,18,16.95,17.4,427.666668805,0
+ALBT.US,D,20230815,000000,16.65,17.25,16.2,16.5,2655.666679945,0
+ALBT.US,D,20230816,000000,16.8,16.8,15.75,15.75,710.66667022,0
+ALBT.US,D,20230817,000000,15.8985,16.05,15.3405,15.75,598.066669657,0
+ALBT.US,D,20230818,000000,15.15,17.4,15.15,17.397,1411.266673723,0
+ALBT.US,D,20230821,000000,19.2,21,17.4,17.4,45074.600225373,0
+ALBT.US,D,20230822,000000,17.4,18.75,17.1,18.75,9809.933382383,0
+ALBT.US,D,20230823,000000,17.625,18.975,16.857,17.4,4654.800023274,0
+ALBT.US,D,20230824,000000,16.8,17.55,16.8,16.875,3121.466682274,0
+ALBT.US,D,20230825,000000,16.2,16.7295,15.45,15.45,2453.533345601,0
+ALBT.US,D,20230828,000000,15,15.9,13.95,14.3655,3785.2000189259998,0
+ALBT.US,D,20230829,000000,14.25,14.25,13.95,14.1,1263.066672982,0
+ALBT.US,D,20230830,000000,15.9,16.539,15,15.45,6109.666697215,0
+ALBT.US,D,20230831,000000,15.15,15.45,14.253,15,1464.2666739879999,0
+ALBT.US,D,20230901,000000,14.85,15.27,14.25,15,1777.5333422209999,0
+ALBT.US,D,20230905,000000,17.1,19.35,16.5,19.05,28380.600141903,0
+ALBT.US,D,20230906,000000,18.15,18.15,16.65,17.1,4883.666691085,0
+ALBT.US,D,20230907,000000,17.7,17.7,15.45,15.9195,2929.666681315,0
+ALBT.US,D,20230908,000000,16.215,16.215,15.5955,15.6,2082.2000104109998,0
+ALBT.US,D,20230911,000000,15.6,16.275,15.45,16.05,2527.533345971,0
+ALBT.US,D,20230912,000000,15.9,15.9,15.0165,15.15,2241.533344541,0
+ALBT.US,D,20230913,000000,17.55,17.55,15.1605,15.75,1648.733341577,0
+ALBT.US,D,20230914,000000,15,15.75,15,15.45,1285.4000064269999,0
+ALBT.US,D,20230915,000000,15.75,15.9,15.15,15.6,796.133337314,0
+ALBT.US,D,20230918,000000,16.5,16.95,15.3,15.3,7148.733369077,0
+ALBT.US,D,20230919,000000,15.3,15.45,15.3,15.3,3053.133348599,0
+ALBT.US,D,20230920,000000,15.45,15.45,15.15,15.15,2964.200014821,0
+ALBT.US,D,20230921,000000,15,15.3,15,15.225,1247.6000062379999,0
+ALBT.US,D,20230922,000000,15.45,15.45,14.55,14.7795,1299.666673165,0
+ALBT.US,D,20230925,000000,14.4,15.45,13.95,14.3715,2810.8666807209997,0
+ALBT.US,D,20230926,000000,13.95,14.8515,13.95,14.001,624.600003123,0
+ALBT.US,D,20230927,000000,13.65,14.55,13.5,13.5,773.800003869,0
+ALBT.US,D,20230928,000000,13.4985,13.5,12.0225,12.3,2042.66667688,0
+ALBT.US,D,20230929,000000,11.9175,12.15,11.7015,12.0375,2065.2000103259998,0
+ALBT.US,D,20231002,000000,11.7,11.925,11.55,11.685,1368.533340176,0
+ALBT.US,D,20231003,000000,11.4015,11.55,10.2,10.95,986.400004932,0
+ALBT.US,D,20231004,000000,11.1,11.55,10.5,11.25,1982.533343246,0
+ALBT.US,D,20231005,000000,11.25,12.5985,11.25,11.2515,2987.733348272,0
+ALBT.US,D,20231006,000000,11.85,12.2265,10.5015,11.5515,1201.733339342,0
+ALBT.US,D,20231009,000000,11.25,11.979,11.25,11.55,469.866669016,0
+ALBT.US,D,20231010,000000,11.55,12.1275,11.55,11.79,386.26666859799997,0
+ALBT.US,D,20231011,000000,11.442,11.8395,11.442,11.55,378.400001892,0
+ALBT.US,D,20231012,000000,11.4,12.129,11.4,11.8395,374.733335207,0
+ALBT.US,D,20231013,000000,11.775,12.093,11.55,12,1106.400005532,0
+ALBT.US,D,20231016,000000,11.565,12,11.25,11.265,1148.1333390739999,0
+ALBT.US,D,20231017,000000,11.7,11.7,11.2515,11.2515,419.133335429,0
+ALBT.US,D,20231018,000000,11.7,16.95,11.7,13.8,40883.200204415996,0
+ALBT.US,D,20231019,000000,13.14,13.14,11.25,11.4,6289.666698115,0
+ALBT.US,D,20231020,000000,11.4015,11.712,10.515,10.9515,3191.800015959,0
+ALBT.US,D,20231023,000000,10.95,10.95,9,9.198,5064.66669199,0
+ALBT.US,D,20231024,000000,9.3,9.3,8.46151,9.003,2534.866679341,0
+ALBT.US,D,20231025,000000,9.15,9.75,8.478,9.59776,3996.4666866489997,0
+ALBT.US,D,20231026,000000,9.3705,9.879,8.4765,8.7,2008.533343376,0
+ALBT.US,D,20231027,000000,8.7345,9.522,8.4765,9.36,705.066670192,0
+ALBT.US,D,20231030,000000,8.916,9.165,7.9515,8.2485,1363.266673483,0
+ALBT.US,D,20231031,000000,8.235,8.9985,8.20074,8.88,1887.466676104,0
+ALBT.US,D,20231101,000000,9,9.8955,8.226,9.3,39935.600199677996,0
+ALBT.US,D,20231102,000000,9.6,10.05,9,9.885,3555.600017778,0
+ALBT.US,D,20231103,000000,9.252,10.395,9.00151,10.05,1288.4666731089999,0
+ALBT.US,D,20231106,000000,9.225,10.5,9.225,10.4985,2491.733345792,0
+ALBT.US,D,20231107,000000,10.074,10.35,9.375,9.3825,1036.066671847,0
+ALBT.US,D,20231108,000000,9.78,11.1375,9.3465,9.906,1409.000007045,0
+ALBT.US,D,20231109,000000,9.654,9.8715,9.0165,9.024,530.533335986,0
+ALBT.US,D,20231110,000000,9,9.6495,9,9.15,436.600002183,0
+ALBT.US,D,20231113,000000,9.3,9.3,8.7,8.8485,586.6666696,0
+ALBT.US,D,20231114,000000,9,9.3,8.4,9.21898,1912.800009564,0
+ALBT.US,D,20231115,000000,9.297,9.297,8.166,9.27,3036.800015184,0
+ALBT.US,D,20231116,000000,8.166,9.075,8.166,8.325,983.4000049169999,0
+ALBT.US,D,20231117,000000,8.1,8.565,7.95,8.565,1228.66667281,0
+ALBT.US,D,20231120,000000,8.55,8.55,7.995,8.175,380.53333523599997,0
+ALBT.US,D,20231121,000000,7.95,8.175,7.65,7.95,1750.200008751,0
+ALBT.US,D,20231122,000000,7.95,7.95,6.915,6.915,2069.200010346,0
+ALBT.US,D,20231124,000000,7.47,7.953,7.2615,7.725,163.733334152,0
+ALBT.US,D,20231127,000000,7.2075,7.5,7.0575,7.065,944.5333380559999,0
+ALBT.US,D,20231128,000000,7.35,8.55,7.35,7.785,1040.8666718709999,0
+ALBT.US,D,20231129,000000,7.5,7.5,7.5,7.5,573.400002867,0
+ALBT.US,D,20231130,000000,7.905,7.905,7.4565,7.7085,440.733335537,0
+ALBT.US,D,20231201,000000,7.425,7.875,7.425,7.515,427.000002135,0
+ALBT.US,D,20231204,000000,7.725,7.875,7.4449,7.7925,1213.800006069,0
+ALBT.US,D,20231205,000000,7.20151,7.785,7.2,7.64998,344.066668387,0
+ALBT.US,D,20231206,000000,7.35,7.5,7.05,7.2015,1450.466673919,0
+ALBT.US,D,20231207,000000,7.05,7.335,6.5985,6.6,3292.866683131,0
+ALBT.US,D,20231208,000000,6.9,6.9,6.015,6.117,1622.66667478,0
+ALBT.US,D,20231211,000000,6.3,6.45,6,6.072,636.333336515,0
+ALBT.US,D,20231212,000000,6.3,6.6,5.85,6.399,2493.600012468,0
+ALBT.US,D,20231213,000000,6.7485,7.35,6,7.335,888.5333377759999,0
+ALBT.US,D,20231214,000000,6.9,7.3245,6.51151,6.6,1359.866673466,0
+ALBT.US,D,20231215,000000,6.3,7.35,6,6.9255,3226.600016133,0
+ALBT.US,D,20231218,000000,6.9765,8.3265,6.9,8.3265,6192.800030964,0
+ALBT.US,D,20231219,000000,8.4015,8.7,7.236,7.83,6035.000030175,0
+ALBT.US,D,20231220,000000,7.4295,8.0415,7.365,7.365,1144.00000572,0
+ALBT.US,D,20231221,000000,7.2705,7.7835,7.2705,7.503,330.133334984,0
+ALBT.US,D,20231222,000000,7.45875,7.5375,7.3125,7.3305,760.800003804,0
+ALBT.US,D,20231226,000000,6.8535,7.6695,6.825,6.9405,1494.933340808,0
+ALBT.US,D,20231227,000000,6.84,7.275,6.84,7.179,1045.266671893,0
+ALBT.US,D,20231228,000000,7.05,7.5,7.05,7.1235,682.466670079,0
+ALBT.US,D,20231229,000000,7.08825,7.5,6.59848,7.245,1746.533342066,0
+ALBT.US,D,20240102,000000,6.9,7.35,6.825,7.05,462.333335645,0
+ALBT.US,D,20240103,000000,6.765,7.206,6.46801,6.9,171.400000857,0
+ALBT.US,D,20240104,000000,7.20009,7.2015,6.6765,6.75,1010.466671719,0
+ALBT.US,D,20240105,000000,6.6,6.75,6.45,6.75,305.666668195,0
+ALBT.US,D,20240108,000000,6.45,7.1028,6.45,6.6675,516.333335915,0
+ALBT.US,D,20240109,000000,6.6,7.2075,6.3765,6.81,658.266669958,0
+ALBT.US,D,20240110,000000,6.7635,6.897,6.3,6.795,335.666668345,0
+ALBT.US,D,20240111,000000,6.4515,7.185,6.4515,6.75,462.266668978,0
+ALBT.US,D,20240112,000000,6.9,6.9,6.30001,6.60076,418.600002093,0
+ALBT.US,D,20240116,000000,6.45,6.6,6.3,6.3,502.533335846,0
+ALBT.US,D,20240117,000000,6.3,6.39,6.006,6.3,860.733337637,0
+ALBT.US,D,20240118,000000,5.85,6.375,5.85,6,802.600004013,0
+ALBT.US,D,20240119,000000,6.282,6.6015,6,6.37498,408.933335378,0
+ALBT.US,D,20240122,000000,6.375,6.375,6.15,6.15,444.466668889,0
+ALBT.US,D,20240123,000000,6.15,6.375,5.865,5.865,565.266669493,0
+ALBT.US,D,20240124,000000,6.15751,6.375,6.1575,6.375,184.06666758699998,0
+ALBT.US,D,20240125,000000,6.1515,6.1515,5.925,6.15,161.666667475,0
+ALBT.US,D,20240126,000000,6.264,6.2985,5.94,5.955,314.00000157,0
+ALBT.US,D,20240129,000000,6.3,6.375,6.00151,6.00151,352.266668428,0
+ALBT.US,D,20240130,000000,6,6.9,6,6.45,2820.533347436,0
+ALBT.US,D,20240131,000000,6.6,6.69,6.4395,6.69,176.600000883,0
+ALBT.US,D,20240201,000000,6.2205,6.75,6.03,6.0315,697.000003485,0
+ALBT.US,D,20240202,000000,6.0315,6.75,6.0315,6.19897,334.333335005,0
+ALBT.US,D,20240205,000000,5.955,6.408,5.8215,5.985,886.866671101,0
+ALBT.US,D,20240206,000000,6.3,6.3,5.7,5.7,544.866669391,0
+ALBT.US,D,20240207,000000,6.0015,6.33,5.715,5.715,483.933335753,0
+ALBT.US,D,20240208,000000,6.0165,6.31651,5.73,6.045,508.66666921,0
+ALBT.US,D,20240209,000000,5.706,6.327,5.4,6.3,1235.666672845,0
+ALBT.US,D,20240212,000000,5.85,6.3,5.85,6.15,442.466668879,0
+ALBT.US,D,20240213,000000,6.06,6.3,6.06,6.2235,1067.8000053389999,0
+ALBT.US,D,20240214,000000,6.225,6.225,6,6.12,243.866667886,0
+ALBT.US,D,20240215,000000,6.075,6.15,5.85,5.853,1032.466671829,0
+ALBT.US,D,20240216,000000,5.85,5.985,5.736,5.7405,748.933337078,0
+ALBT.US,D,20240220,000000,5.85,5.90925,5.85,5.8515,465.666668995,0
+ALBT.US,D,20240221,000000,5.967,5.967,5.85,5.85,404.066668687,0
+ALBT.US,D,20240222,000000,5.85,5.967,5.6415,5.69538,1474.466674039,0
+ALBT.US,D,20240223,000000,5.55,6.0285,5.55,5.9085,624.00000312,0
+ALBT.US,D,20240226,000000,5.7,6.2424,5.7,5.87118,160.66666747,0
+ALBT.US,D,20240227,000000,5.715,6.225,5.4,5.415,168376.200841881,0
+ALBT.US,D,20240228,000000,6.3,6.75,5.73,6.2325,294150.00147075,0
+ALBT.US,D,20240229,000000,5.925,6.2925,5.415,5.985,27390.400136952,0
+ALBT.US,D,20240301,000000,5.805,6.6,5.43,6.2925,15881.200079406,0
+ALBT.US,D,20240304,000000,6.3,6.3,5.7,5.91,3316.600016583,0
+ALBT.US,D,20240305,000000,5.745,6,5.55,6,3216.7333494169998,0
+ALBT.US,D,20240306,000000,6,6,5.65515,5.9505,1539.133341029,0
+ALBT.US,D,20240307,000000,5.93248,6,5.70015,6,1441.133340539,0
+ALBT.US,D,20240308,000000,6.03,6.12087,5.715,5.775,2727.866680306,0
+ALBT.US,D,20240311,000000,5.814,6,5.6025,5.985,4345.4000217269995,0
+ALBT.US,D,20240312,000000,6,6,5.6104,5.631,1164.733339157,0
+ALBT.US,D,20240313,000000,5.6475,5.85,5.61,5.655,3249.400016247,0
+ALBT.US,D,20240314,000000,5.7,5.85,5.60401,5.7195,2001.466676674,0
+ALBT.US,D,20240315,000000,5.685,5.7,4.644,5.1,11820.533392436,0
+ALBT.US,D,20240318,000000,4.98,5.28765,4.95,4.95,1027.133338469,0
+ALBT.US,D,20240319,000000,4.95,5.2275,4.8135,4.8135,440.933335538,0
+ALBT.US,D,20240320,000000,4.722,4.8,4.65,4.725,2373.600011868,0
+ALBT.US,D,20240321,000000,4.65,4.8,4.5195,4.65,2989.33334828,0
+ALBT.US,D,20240322,000000,4.6515,4.77,3.75,4.725,3005.5333483609998,0
+ALBT.US,D,20240325,000000,4.8,4.8,4.215,4.578,2712.00001356,0
+ALBT.US,D,20240326,000000,4.533,4.8,4.40394,4.5,563.6666694849999,0
+ALBT.US,D,20240327,000000,4.6455,4.65,4.46961,4.5375,586.933336268,0
+ALBT.US,D,20240328,000000,4.8,5.3985,4.65,4.8,32834.800164174,0
+ALBT.US,D,20240401,000000,5.0115,5.175,4.6155,4.656,3217.800016089,0
+ALBT.US,D,20240402,000000,4.7625,5.175,4.6125,4.935,2648.133346574,0
+ALBT.US,D,20240403,000000,4.815,4.95,4.581,4.65,1692.2666751279999,0
+ALBT.US,D,20240404,000000,4.5345,4.8,4.5345,4.587,1278.866673061,0
+ALBT.US,D,20240405,000000,4.5225,4.761,4.5,4.5615,745.400003727,0
+ALBT.US,D,20240408,000000,4.9485,5.09998,4.5615,4.86,1303.866673186,0
+ALBT.US,D,20240409,000000,4.875,5.55,4.57498,5.5065,68313.533674901,0
+ALBT.US,D,20240410,000000,4.905,4.94998,4.5,4.8015,12396.00006198,0
+ALBT.US,D,20240411,000000,4.6575,4.95,4.5,4.53,6115.733363912,0
+ALBT.US,D,20240412,000000,4.66876,5.775,4.5,4.80001,16068.133413674,0
+ALBT.US,D,20240415,000000,4.95,4.95,4.533,4.563,2720.800013604,0
+ALBT.US,D,20240416,000000,4.7595,4.89,4.38,4.698,890.333337785,0
+ALBT.US,D,20240417,000000,4.86,5.4,4.056,4.935,12011.666726725,0
+ALBT.US,D,20240418,000000,4.932,4.95,4.6515,4.677,649.466669914,0
+ALBT.US,D,20240419,000000,4.935,4.935,4.5,4.5825,1425.533340461,0
+ALBT.US,D,20240422,000000,4.605,4.8,4.2,4.29,2654.733346607,0
+ALBT.US,D,20240423,000000,4.35,4.803,3.918,3.918,1439.733340532,0
+ALBT.US,D,20240424,000000,4.32,4.34998,3.7875,4.05,1308.733339877,0
+ALBT.US,D,20240425,000000,3.936,4.3095,3.82501,4.2,413.20000206599997,0
+ALBT.US,D,20240426,000000,4.36351,4.36351,3.8985,4.092,206.133334364,0
+ALBT.US,D,20240429,000000,4.125,4.3875,4.125,4.125,289.266668113,0
+ALBT.US,D,20240430,000000,4.05,4.3635,4.05,4.1115,484.800002424,0
+ALBT.US,D,20240501,000000,4.11,4.23,3.825,3.99,862.6666709799999,0
+ALBT.US,D,20240502,000000,4.155,4.155,3.84,3.843,590.333336285,0
+ALBT.US,D,20240503,000000,4.0125,4.0125,3.618,3.69901,2063.666676985,0
+ALBT.US,D,20240506,000000,3.9,4.64998,3.651,3.942,3548.9333510779998,0
+ALBT.US,D,20240507,000000,3.993,4.5495,3.75001,4.035,5127.733358972,0
+ALBT.US,D,20240508,000000,4.0665,4.5,3.993,4.203,978.133338224,0
+ALBT.US,D,20240509,000000,4.4145,4.4205,4.1655,4.1655,475.733335712,0
+ALBT.US,D,20240510,000000,4.05817,5.1,3.6,5.1,27316.400136582,0
+ALBT.US,D,20240513,000000,4.5,4.7235,4.215,4.5825,4342.266688378,0
+ALBT.US,D,20240514,000000,4.35,4.65,4.05,4.05,6845.6000342279995,0
+ALBT.US,D,20240515,000000,3.945,4.65,3.606,3.957,3058.200015291,0
+ALBT.US,D,20240516,000000,3.765,4.5,3.765,4.413,974.933338208,0
+ALBT.US,D,20240517,000000,4.461,4.65,4.12665,4.179,1974.733343207,0
+ALBT.US,D,20240520,000000,4.41,4.6305,4.35,4.6185,1630.200008151,0
+ALBT.US,D,20240521,000000,4.617,4.6185,4.2285,4.3515,813.000004065,0
+ALBT.US,D,20240522,000000,4.425,4.5,4.2315,4.425,304.266668188,0
+ALBT.US,D,20240523,000000,4.35,4.515,4.0695,4.0695,1655.800008279,0
+ALBT.US,D,20240524,000000,4.125,4.65,4.0695,4.437,3941.33335304,0
+ALBT.US,D,20240528,000000,4.485,7.1265,4.2,4.5165,129786.933982268,0
+ALBT.US,D,20240529,000000,4.635,4.8,4.224,4.2825,13775.866735546,0
+ALBT.US,D,20240530,000000,4.2825,4.875,4.23,4.8,9815.200049076,0
+ALBT.US,D,20240531,000000,5.1,5.1,4.2615,4.425,3552.2666844279997,0
+ALBT.US,D,20240603,000000,4.5165,21.6,4.425,18.45,10619324.386429954,0
+ALBT.US,D,20240604,000000,13.101,15.3,11.625,12.804,398223.668657785,0
+ALBT.US,D,20240605,000000,11.5665,13.5,9.6015,10.3935,181498.934240828,0
+ALBT.US,D,20240606,000000,8.7195,9.5805,7.3965,7.935,57470.533620686,0
+ALBT.US,D,20240607,000000,7.5,8.925,6.3015,7.047,69176.600345883,0
+ALBT.US,D,20240610,000000,6.8055,7.05,6.55501,7.0485,10606.533386366,0
+ALBT.US,D,20240611,000000,6.9,7.197,6.75,6.9,6343.000031715,0
+ALBT.US,D,20240612,000000,6.75,7.95,6.75,7.359,51998.333593325,0
+ALBT.US,D,20240613,000000,7.155,7.305,6.834,7.053,10179.33338423,0
+ALBT.US,D,20240614,000000,7.155,7.2,6.7065,6.756,21327.533439971,0
+ALBT.US,D,20240617,000000,6.87,6.87,6.15,6.255,14698.333406825,0
+ALBT.US,D,20240618,000000,6.42,7.2,6.114,6.3,62681.933646743,0
+ALBT.US,D,20240620,000000,6.111,7.0425,6.111,6.585,10462.400052312,0
+ALBT.US,D,20240621,000000,6.42,7.2,6.36441,7.185,3958.533353126,0
+ALBT.US,D,20240624,000000,7.05,7.5,6.9,6.9015,4248.400021242,0
+ALBT.US,D,20240625,000000,7.0275,7.3485,6.4125,6.93,29590.00014795,0
+ALBT.US,D,20240626,000000,7.5,7.5,6.7665,7.125,5293.933359803,0
+ALBT.US,D,20240627,000000,6.849,7.5,6.6,7.35,4499.533355831,0
+ALBT.US,D,20240628,000000,7.605,7.605,7.05,7.0545,1914.00000957,0
+ALBT.US,D,20240701,000000,7.053,7.0545,6.7875,6.966,2611.800013059,0
+ALBT.US,D,20240702,000000,6.9645,7.02,6.6675,6.669,2490.0000124499998,0
+ALBT.US,D,20240703,000000,6.54,7.905,6.3,7.65,25476.866794051,0
+ALBT.US,D,20240705,000000,7.8,7.9905,7.2135,7.9905,6489.133365779,0
+ALBT.US,D,20240708,000000,7.989,7.989,6.825,7.65,3384.933350258,0
+ALBT.US,D,20240709,000000,7.35,7.575,6.918,7.1835,4038.200020191,0
+ALBT.US,D,20240710,000000,7.113,7.5,6.75,6.7545,1758.8666754609999,0
+ALBT.US,D,20240711,000000,6.753,7.23,6.6885,7.1355,1480.733340737,0
+ALBT.US,D,20240712,000000,7.0425,7.5,6.9315,7.245,1003.33333835,0
+ALBT.US,D,20240715,000000,7.485,7.5,6.7575,7.0215,1971.666676525,0
+ALBT.US,D,20240716,000000,6.768,7.18017,6.768,6.918,1282.8000064139999,0
+ALBT.US,D,20240717,000000,6.8985,7.335,6.7875,7.335,1683.800008419,0
+ALBT.US,D,20240718,000000,7.1535,7.326,6.975,7.065,3510.733350887,0
+ALBT.US,D,20240719,000000,6.1575,7.1565,6.1425,6.1575,5410.866693721,0
+ALBT.US,D,20240722,000000,6,6.585,6,6.105,1617.000008085,0
+ALBT.US,D,20240723,000000,6.075,6.45,6.03,6.165,1440.333340535,0
+ALBT.US,D,20240724,000000,6.2385,6.2985,6.0135,6.0765,1070.200005351,0
+ALBT.US,D,20240725,000000,6,6.2985,6,6.2985,592.066669627,0
+ALBT.US,D,20240726,000000,6.3315,6.4125,6.0135,6.0675,3430.066683817,0
+ALBT.US,D,20240729,000000,5.8605,6.15,5.7,5.745,1393.466673634,0
+ALBT.US,D,20240730,000000,5.7,5.7,5.25,5.25,1180.933339238,0
+ALBT.US,D,20240731,000000,5.49,7.482,4.3215,4.4985,101737.200508686,0
+ALBT.US,D,20240801,000000,5.0955,5.0955,4.6515,4.8435,15184.466742589,0
+ALBT.US,D,20240802,000000,4.8,5.1,4.2,4.5,8373.000041865,0
+ALBT.US,D,20240805,000000,4.2,4.65,4.0665,4.425,5248.133359574,0
+ALBT.US,D,20240806,000000,4.074,4.60198,4.074,4.185,1775.6666755449999,0
+ALBT.US,D,20240807,000000,4.08,4.3425,4.08,4.086,2989.866681616,0
+ALBT.US,D,20240808,000000,4.2,4.2,4.05,4.065,3725.066685292,0
+ALBT.US,D,20240809,000000,4.05,4.19238,4.0125,4.038,3089.33334878,0
+ALBT.US,D,20240812,000000,3.9,4.068,3.876,3.876,3731.866685326,0
+ALBT.US,D,20240813,000000,3.85348,4.00498,3.6,3.825,5200.533359336,0
+ALBT.US,D,20240814,000000,12.255,12.5985,6.396,7.173,16757155.817119112,0
+ALBT.US,D,20240815,000000,6.306,7.095,5.415,6.75,465398.935660328,0
+ALBT.US,D,20240816,000000,6.0855,6.4155,4.7535,4.998,198743.33432705,0
+ALBT.US,D,20240819,000000,4.914,4.9485,4.05,4.728,126207.667297705,0
+ALBT.US,D,20240820,000000,4.4445,5.2935,4.401,5.22,66590.266999618,0
+ALBT.US,D,20240821,000000,4.9065,5.325,4.515,5.01,30397.200151986,0
+ALBT.US,D,20240822,000000,4.95,5.2095,4.6935,4.8015,31483.266824083,0
+ALBT.US,D,20240823,000000,4.8,5.0215,4.0665,4.5495,35886.00017943,0
+ALBT.US,D,20240826,000000,4.53,4.5495,4.275,4.3875,14500.066739167,0
+ALBT.US,D,20240827,000000,4.3335,4.431,4.0755,4.242,10586.400052932,0
+ALBT.US,D,20240828,000000,4.2,4.239,3.94651,3.978,18449.200092246,0
+ALBT.US,D,20240829,000000,3.858,3.9,3.6165,3.69,47936.00023968,0
+ALBT.US,D,20240830,000000,3.744,3.798,3.6,3.687,24571.466789523998,0
+ALBT.US,D,20240903,000000,3.525,4.197,3.525,4.11,35783.666845585,0
+ALBT.US,D,20240904,000000,3.768,4.2,3.765,3.978,14640.866739871,0
+ALBT.US,D,20240905,000000,3.858,4.425,3.822,4.1865,18772.933427198,0
+ALBT.US,D,20240906,000000,4.335,5.25,4.05,5.115,284555.401422777,0
+ALBT.US,D,20240909,000000,5.328,5.85,4.6965,5.49,221832.067775827,0
+ALBT.US,D,20240910,000000,5.34,5.505,4.959,5.223,157220.534119436,0
+ALBT.US,D,20240911,000000,5.2335,5.325,4.2015,4.5,71202.66702268,0
+ALBT.US,D,20240912,000000,4.365,4.365,3.66,3.7125,55265.200276326,0
+ALBT.US,D,20240913,000000,3.777,3.882,3.6285,3.75,76290.867048121,0
+ALBT.US,D,20240916,000000,3.87,3.87,3.6,3.6345,15772.933412198,0
+ALBT.US,D,20240917,000000,3.33,3.381,3.075,3.09,66257.000331285,0
+ALBT.US,D,20240918,000000,3.06,3.06,2.865,2.9265,30036.066816847,0
+ALBT.US,D,20240919,000000,2.97,3.27,2.946,3.1215,10386.800051934,0
+ALBT.US,D,20240920,000000,3.135,3.15,2.9295,3.075,22335.866778346,0
+ALBT.US,D,20240923,000000,3.015,3.231,2.9205,3.09,15313.400076566999,0
+ALBT.US,D,20240924,000000,3.09,3.405,3.045,3.285,20695.000103475,0
+ALBT.US,D,20240925,000000,3.285,3.3,3.12,3.225,3547.933351073,0
+ALBT.US,D,20240926,000000,3.15,3.375,3.15,3.285,6390.600031953,0
+ALBT.US,D,20240927,000000,3.27,3.285,3.168,3.255,4479.266689063,0
+ALBT.US,D,20240930,000000,3.165,3.2235,3.00225,3.123,11455.600057278,0
+ALBT.US,D,20241001,000000,3.123,3.1485,3.015,3.051,5234.66669284,0
+ALBT.US,D,20241002,000000,3,3.0315,2.8995,3,5530.4666943189995,0
+ALBT.US,D,20241003,000000,2.8995,3.075,2.8995,2.997,4297.800021489,0
+ALBT.US,D,20241004,000000,2.94,3.2055,2.9115,3.2055,11686.800058434,0
+ALBT.US,D,20241007,000000,3.2055,3.2055,2.9925,3.135,4897.933357823,0
+ALBT.US,D,20241008,000000,3.117,3.45,2.94,3.405,57149.600285748,0
+ALBT.US,D,20241009,000000,3.303,3.363,3.0375,3.1755,38845.33352756,0
+ALBT.US,D,20241010,000000,3.09,3.3585,3,3.165,9067.133378669,0
+ALBT.US,D,20241011,000000,3.165,3.255,3.06,3.228,5169.133359179,0
+ALBT.US,D,20241014,000000,3.075,3.2265,3.0225,3.2265,5485.200027426,0
+ALBT.US,D,20241015,000000,3.162,3.255,3.1185,3.255,3647.800018239,0
+ALBT.US,D,20241016,000000,3.06634,3.318,3.06634,3.258,6878.266701058,0
+ALBT.US,D,20241017,000000,3.102,3.15,2.424,2.64,57432.400287161996,0
+ALBT.US,D,20241018,000000,2.5605,2.85,2.5005,2.7,27988.733473277,0
+ALBT.US,D,20241021,000000,2.7,4.5,2.6655,3,561935.33614301,0
+ALBT.US,D,20241022,000000,3,3.147,2.733,2.97,83474.200417371,0
+ALBT.US,D,20241023,000000,2.97,3.8235,2.97,3.027,374369.735205182,0
+ALBT.US,D,20241024,000000,2.85,3.6735,2.6265,3.033,174376.86753855099,0
+ALBT.US,D,20241025,000000,3.75,3.795,2.73,3.45,1895683.142811749,0
+ALBT.US,D,20241028,000000,3.95,4.6,3.71,4.3,942905,0
+ALBT.US,D,20241029,000000,3.86,4.01,3.2801,3.29,378205,0
+ALBT.US,D,20241030,000000,3.29,3.49,3.27,3.33,137376,0
+ALBT.US,D,20241031,000000,3.29,3.3569,2.9,3.13,110499,0
+ALBT.US,D,20241101,000000,3.17,3.28,2.7,2.94,101469,0
+ALBT.US,D,20241104,000000,2.49,2.49,2.11,2.24,362198,0
+ALBT.US,D,20241105,000000,4.11,4.69,3.2101,3.6,33704337,0
+ALBT.US,D,20241106,000000,3.19,3.32,2.81,3.04,390435,0
+ALBT.US,D,20241107,000000,2.98,3.57,2.98,3.44,205400,0
+ALBT.US,D,20241108,000000,3.44,3.56,3.13,3.27,69380,0
+ALBT.US,D,20241111,000000,3.27,3.5,3.06,3.42,114028,0
+ALBT.US,D,20241112,000000,3.52,3.69,3.09,3.16,218702,0
+ALBT.US,D,20241113,000000,3.2,3.21,3.012,3.12,44379,0
+ALBT.US,D,20241114,000000,3.06,3.09,2.9647,3.02,41941,0
+ALBT.US,D,20241115,000000,3.01,3.27,3.01,3.15,69845,0
+ALBT.US,D,20241118,000000,2.94,3.04,2.7,2.71,64177,0
+ALBT.US,D,20241119,000000,2.63,2.89,2.53,2.78,153756,0
+ALBT.US,D,20241120,000000,2.75,2.87,2.6905,2.78,20388,0
+ALBT.US,D,20241121,000000,2.78,2.9,2.63,2.65,40058,0
+ALBT.US,D,20241122,000000,2.65,2.76,2.4,2.49,54798,0
+ALBT.US,D,20241125,000000,2.49,2.74,2.4,2.7,224311,0
+ALBT.US,D,20241126,000000,2.76,3.0486,2.68,2.73,135638,0
+ALBT.US,D,20241127,000000,2.73,2.84,2.73,2.8,29572,0
+ALBT.US,D,20241129,000000,2.79,2.8,2.7,2.8,37809,0
+ALBT.US,D,20241202,000000,2.82,2.82,2.35,2.45,71741,0
+ALBT.US,D,20241203,000000,2.46,2.5211,2.37,2.38,22435,0
+ALBT.US,D,20241204,000000,2.39,2.65,2.39,2.54,88238,0
+ALBT.US,D,20241205,000000,2.57,3,2.57,2.66,85173,0
+ALBT.US,D,20241206,000000,6.32,6.55,3.79,4.12,48779230,0
+ALBT.US,D,20241209,000000,4,4.23,3.65,4.05,500102,0
+ALBT.US,D,20241210,000000,3.72,4.38,3.72,4.19,218536,0
+ALBT.US,D,20241211,000000,4.08,5.2,4.08,4.73,463339,0
+ALBT.US,D,20241212,000000,4.91,5.2,4.72,4.83,222579,0
+ALBT.US,D,20241213,000000,4.68,4.73,4.39,4.6,104763,0
+ALBT.US,D,20241216,000000,4.51,4.58,3.79,3.86,127539,0
+ALBT.US,D,20241217,000000,3.75,3.81,3.0301,3.13,52915,0
+ALBT.US,D,20241218,000000,3.04,3.1,2.68,2.68,69621,0
+ALBT.US,D,20241219,000000,2.83,4.2999,2.7996,3.89,369346,0
+ALBT.US,D,20241220,000000,3.63,4.1,3.3586,3.42,52831,0
+ALBT.US,D,20241223,000000,3.42,3.7236,3.42,3.57,136188,0
+ALBT.US,D,20241224,000000,3.5,4.1,3.5,4.1,98462,0
+ALBT.US,D,20241226,000000,4.06,4.25,3.5449,3.55,41296,0
+ALBT.US,D,20241227,000000,3.55,4.4111,2.94,3.29,244219,0
+ALBT.US,D,20241230,000000,2.9,3.48,2.9,3.43,114244,0
+ALBT.US,D,20241231,000000,3.4,3.56,3.26,3.26,33278,0
+ALBT.US,D,20250102,000000,3.26,3.7764,3.1,3.43,104061,0
+ALBT.US,D,20250103,000000,3.5,3.74,3.5,3.66,74123,0
+ALBT.US,D,20250106,000000,3.77,3.97,3.7201,3.91,45917,0
+ALBT.US,D,20250107,000000,3.97,3.97,3.7,3.78,13279,0
+ALBT.US,D,20250108,000000,3.7,3.77,3.47,3.54,27032,0
+ALBT.US,D,20250110,000000,3.54,3.58,3.4,3.45,18896,0
+ALBT.US,D,20250113,000000,3.4,3.41,3.22,3.25,18991,0
+ALBT.US,D,20250114,000000,3.2,3.5,3.2,3.35,222597,0
+ALBT.US,D,20250115,000000,3.43,3.81,3.43,3.77,65965,0
+ALBT.US,D,20250116,000000,3.77,3.77,3.46,3.4666,12370,0
+ALBT.US,D,20250117,000000,3.54,3.71,3.485,3.66,54968,0
+ALBT.US,D,20250121,000000,3.46,3.73,3.3591,3.73,34925,0
+ALBT.US,D,20250122,000000,3.55,3.65,3.4,3.4,20674,0
+ALBT.US,D,20250123,000000,3.4,3.57,3.4,3.46,25487,0
+ALBT.US,D,20250124,000000,3.46,3.73,3.4271,3.58,43920,0
+ALBT.US,D,20250127,000000,3.49,3.605,3.345,3.39,9486,0
+ALBT.US,D,20250128,000000,3.39,3.47,3.3314,3.38,14273,0
+ALBT.US,D,20250129,000000,3.59,3.59,3.32,3.38,7387,0
+ALBT.US,D,20250130,000000,3.34,3.3741,3.3,3.3,7619,0
+ALBT.US,D,20250131,000000,3.32,3.33,3.256,3.29,6631,0
+ALBT.US,D,20250203,000000,3.29,3.37,3.28,3.34,7494,0
+ALBT.US,D,20250204,000000,3.33,3.4,3.23,3.4,8097,0
+ALBT.US,D,20250205,000000,3.4,3.4184,3.28,3.28,4606,0
+ALBT.US,D,20250206,000000,3.32,3.5,3.32,3.5,9075,0
+ALBT.US,D,20250207,000000,3.73,3.73,3.51,3.63,2802,0
+ALBT.US,D,20250210,000000,3.63,3.63,3.42,3.5334,5369,0
+ALBT.US,D,20250211,000000,3.53,3.5973,3.41,3.56,12214,0
+ALBT.US,D,20250212,000000,3.43,3.55,3.36,3.54,7691,0
+ALBT.US,D,20250213,000000,3.5,3.72,3.33,3.72,10752,0
+ALBT.US,D,20250214,000000,3.75,3.75,3.4752,3.69,5276,0
+ALBT.US,D,20250218,000000,3.78,4.46,3.58,4.17,154732,0
+ALBT.US,D,20250219,000000,4.19,4.6605,4.05,4.44,57871,0
+ALBT.US,D,20250220,000000,4.4,5,4.4,4.9,65832,0
+ALBT.US,D,20250221,000000,5.01,5.62,4.9101,5.42,100288,0
+ALBT.US,D,20250224,000000,5.4,6.22,5.4,5.72,110304,0
+ALBT.US,D,20250225,000000,5.99,7.31,5.99,6.49,300841,0
+ALBT.US,D,20250226,000000,6.55,9.69,6.55,8.33,330881,0
+ALBT.US,D,20250227,000000,9.3,9.69,6.59,7.4,246253,0
+ALBT.US,D,20250228,000000,7.1,7.82,7.1,7.25,51467,0
+ALBT.US,D,20250303,000000,7.65,9.09,7.65,9.01,259002,0
+ALBT.US,D,20250304,000000,9.38,11.66,9.38,10.69,339578,0
+ALBT.US,D,20250305,000000,10.66,11.3903,9.105,9.68,122246,0
+ALBT.US,D,20250306,000000,9.68,11.6,9.68,10.9,113148,0
+ALBT.US,D,20250307,000000,11.51,11.51,5.215,7.23,577548,0
+ALBT.US,D,20250310,000000,5.95,6.28,5.16,5.49,189892,0
+ALBT.US,D,20250311,000000,5.49,5.49,4.6,4.64,72971,0
+ALBT.US,D,20250312,000000,4.71,5,4.703,4.88,29805,0
+ALBT.US,D,20250313,000000,4.74,4.74,4.36,4.5,21140,0
+ALBT.US,D,20250314,000000,4.68,5.87,4.51,4.89,69043,0
+ALBT.US,D,20250317,000000,4.91,5.043997,4.7421,4.89,49122,0
+ALBT.US,D,20250318,000000,4.95,4.95,4.8,4.81,19138,0
+ALBT.US,D,20250319,000000,4.95,6.72,4.93,6.54,79263,0
+ALBT.US,D,20250320,000000,7.04,7.8852,6.38,6.4,116628,0
+ALBT.US,D,20250321,000000,6.49,6.49,5.8,6.29,43949,0
+ALBT.US,D,20250324,000000,6.1,6.1,5.9,5.97,14903,0
+ALBT.US,D,20250325,000000,5.93,6.03,5.4,5.5605,33813,0
+ALBT.US,D,20250326,000000,5.51,5.99,5.18,5.7,37764,0
+ALBT.US,D,20250327,000000,5.65,5.65,5.25,5.32,25910,0
+ALBT.US,D,20250328,000000,5.265,5.35,5.2127,5.27,7567,0
+ALBT.US,D,20250331,000000,5.18,5.28,4.8,4.8,26417,0
+ALBT.US,D,20250401,000000,4.99,4.995,4.8,4.88,14725,0
+ALBT.US,D,20250402,000000,4.88,4.99,4.8,4.8,24081,0
+ALBT.US,D,20250403,000000,4.88,4.95,4.75,4.8,20006,0
+ALBT.US,D,20250404,000000,4.8,4.91,3.82,3.9,55894,0
+ALBT.US,D,20250407,000000,3.99,4.1268,3.9,3.96,23421,0
+ALBT.US,D,20250408,000000,3.9,4.1,3.9,3.91,6513,0
+ALBT.US,D,20250409,000000,4,4.19,3.9,4,41165,0
+ALBT.US,D,20250410,000000,4.5,4.5999,3.62,3.74,176772,0
+ALBT.US,D,20250411,000000,3.5,3.8985,3.5,3.72,30798,0
+ALBT.US,D,20250414,000000,3.74,3.9,3.66,3.79,30004,0
+ALBT.US,D,20250415,000000,3.75,4.01,3.735,3.9013,22852,0
+ALBT.US,D,20250416,000000,4,5.25,3.8115,3.9,473330,0
+ALBT.US,D,20250417,000000,3.86,3.9,3.52,3.57,50504,0
+ALBT.US,D,20250421,000000,3.5,3.52,3.15,3.23,33465,0
+ALBT.US,D,20250422,000000,3.34,3.34,3.12,3.2,13136,0
+ALBT.US,D,20250423,000000,3.35,3.4896,3.225,3.31,27085,0
+ALBT.US,D,20250424,000000,3.34,3.99,3.31,3.395,137113,0
+ALBT.US,D,20250425,000000,3.4,3.76,3.305,3.71,38090,0
+ALBT.US,D,20250428,000000,3.83,4.43,3.64,4.05,244835,0
+ALBT.US,D,20250429,000000,4.15,4.36,3.56,3.74,138723,0
+ALBT.US,D,20250430,000000,3.9,3.9,3.3113,3.73,34523,0
+ALBT.US,D,20250501,000000,3.81,3.81,3.5,3.55,16665,0
+ALBT.US,D,20250502,000000,3.6,3.86,3.5101,3.85,26927,0
+ALBT.US,D,20250505,000000,3.73,3.99,3.5,3.67,59774,0
+ALBT.US,D,20250506,000000,3.6,3.74,3.5673,3.63,12670,0
+ALBT.US,D,20250507,000000,3.5876,3.695,3.5697,3.64,4635,0
+ALBT.US,D,20250508,000000,3.58,3.75,3.58,3.75,10145,0
+ALBT.US,D,20250509,000000,3.64,3.92,3.64,3.895,19998,0
+ALBT.US,D,20250512,000000,3.9,3.9812,3.8,3.87,16566,0
+ALBT.US,D,20250513,000000,3.81,3.8501,3.7013,3.79,15596,0
+ALBT.US,D,20250514,000000,3.75,3.77,3.68,3.77,11167,0
+ALBT.US,D,20250515,000000,3.66,3.72,3.52,3.63,12312,0
+ALBT.US,D,20250516,000000,3.63,3.7999,3.63,3.72,6188,0
+ALBT.US,D,20250519,000000,3.72,3.9465,3.72,3.93,21806,0
+ALBT.US,D,20250520,000000,3.666,3.8737,3.666,3.83,9374,0
+ALBT.US,D,20250521,000000,3.89,3.92,3.61,3.78,8604,0
+ALBT.US,D,20250522,000000,3.73,3.92,3.68,3.84,37575,0
+ALBT.US,D,20250523,000000,3.7441,3.89,3.7441,3.77,6373,0
+ALBT.US,D,20250527,000000,3.77,3.85,3.7103,3.745,10750,0
+ALBT.US,D,20250528,000000,3.72,3.72,3.61,3.67,6531,0
+ALBT.US,D,20250529,000000,3.67,3.7903,3.61,3.7,6489,0
+ALBT.US,D,20250530,000000,3.74,3.7407,3.6767,3.68,5934,0
+ALBT.US,D,20250602,000000,3.68,3.6812,3.4,3.64,15169,0
+ALBT.US,D,20250603,000000,3.6,3.69,3.5,3.5,8700,0
+ALBT.US,D,20250604,000000,3.51,3.69,3.5,3.5,16495,0
+ALBT.US,D,20250605,000000,3.5133,3.62,3.415,3.415,6614,0
+ALBT.US,D,20250606,000000,3.49,3.515,3.41,3.41,4923,0
+ALBT.US,D,20250609,000000,3.4,3.4201,3.25,3.26,13252,0
+ALBT.US,D,20250610,000000,3.35,3.35,2.83,3.14,41164,0
+ALBT.US,D,20250611,000000,3.25,3.28,3.1,3.11,7175,0
+ALBT.US,D,20250612,000000,3.2,3.2,2.95,3.02,21104,0
+ALBT.US,D,20250613,000000,3,3.15,2.95,3.15,12902,0
+ALBT.US,D,20250616,000000,3.06,3.15,3,3,14673,0
+ALBT.US,D,20250617,000000,2.9,3.09,2.9,3.03,4637,0
+ALBT.US,D,20250618,000000,2.93,3.08,2.93,2.93,4354,0
+ALBT.US,D,20250620,000000,3.03,3.03,2.65,2.65,38103,0
+ALBT.US,D,20250623,000000,2.77,2.86,2.7699,2.77,15097,0
+ALBT.US,D,20250624,000000,2.95,2.95,2.7801,2.878,11940,0
+ALBT.US,D,20250625,000000,2.87,3.43,2.8512,3.43,91779,0
+ALBT.US,D,20250626,000000,3.69,3.88,3.2,3.46,1193892,0
+ALBT.US,D,20250627,000000,3.26,3.305,2.7237,2.78,213281,0
+ALBT.US,D,20250630,000000,2.79,2.9999,2.6601,2.78,151699,0
+ALBT.US,D,20250701,000000,2.78,2.88,2.6,2.82,52142,0
+ALBT.US,D,20250702,000000,2.78,2.83,2.7333,2.79,38547,0
+ALBT.US,D,20250703,000000,2.77,2.8131,2.68,2.68,20538,0
+ALBT.US,D,20250707,000000,2.65,2.74,2.5207,2.55,81906,0
+ALBT.US,D,20250708,000000,2.54,2.68,2.52,2.61,69483,0
+ALBT.US,D,20250709,000000,2.66,2.74,2.589,2.68,24584,0
+ALBT.US,D,20250710,000000,2.63,2.67,2.56,2.59,24915,0
+ALBT.US,D,20250711,000000,2.59,2.73,2.54,2.55,147283,0
+ALBT.US,D,20250714,000000,2.91,3.15,2.5601,2.71,10791717,0
+ALBT.US,D,20250715,000000,2.7,2.7,2.33,2.6,514312,0
+ALBT.US,D,20250716,000000,2.46,2.54,2.35,2.42,254921,0
+ALBT.US,D,20250717,000000,2.37,2.48,2.15,2.35,314938,0
+ALBT.US,D,20250718,000000,2.3,2.37,2.16,2.16,145128,0
+ALBT.US,D,20250721,000000,2.22,2.35,2.19,2.32,92499,0
+ALBT.US,D,20250722,000000,2.31,2.52,2.31,2.42,84156,0
+ALBT.US,D,20250723,000000,2.49,2.49,2.3565,2.38,53517,0
+ALBT.US,D,20250724,000000,2.39,2.39,2.23,2.25,98366,0
+ALBT.US,D,20250725,000000,2.25,2.28,2.2,2.27,75040,0
+ALBT.US,D,20250728,000000,2.48,4.74,2.48,2.97,25664085,0
+ALBT.US,D,20250729,000000,2.5,2.5154,2.22,2.27,690494,0
+ALBT.US,D,20250730,000000,2.15,2.2,2.05,2.08,356251,0
+ALBT.US,D,20250731,000000,2.04,2.05,1.9,1.94,169950,0
+ALBT.US,D,20250801,000000,1.94,2.24,1.87,2.16,271004,0
+ALBT.US,D,20250804,000000,2.19,2.29,2.02,2.26,216133,0
+ALBT.US,D,20250805,000000,2.28,2.46,2.2241,2.41,156914,0
+ALBT.US,D,20250806,000000,2.42,2.64,2.34,2.56,182268,0
+ALBT.US,D,20250807,000000,2.64,2.64,2.29,2.36,143275,0
+ALBT.US,D,20250808,000000,2.29,2.3629,2.1501,2.22,76812,0
+ALBT.US,D,20250811,000000,2.22,2.3,2.19,2.23,69591,0
+ALBT.US,D,20250812,000000,2.2,2.25,2.06,2.15,123935,0
+ALBT.US,D,20250813,000000,2.23,2.27,2.18,2.25,74054,0
+ALBT.US,D,20250814,000000,2.17,2.2363,2.17,2.19,36485,0
+ALBT.US,D,20250815,000000,2.25,2.3,2.2203,2.28,37842,0
+ALBT.US,D,20250818,000000,2.25,2.25,2.12,2.145,52988,0
+ALBT.US,D,20250819,000000,2.14,2.2014,2.02,2.03,94614,0
+ALBT.US,D,20250820,000000,2.03,2.04,1.91,1.99,34337,0
+ALBT.US,D,20250821,000000,2,2.1,1.9911,2.09,29169,0
+ALBT.US,D,20250822,000000,2.12,2.2,2.0805,2.14,50871,0
+ALBT.US,D,20250825,000000,2.1324,2.1674,2.08,2.13,37681,0
+ALBT.US,D,20250826,000000,2.1,2.155,2.05,2.1,40407,0
+ALBT.US,D,20250827,000000,2.06,2.14,2.04,2.07,31733,0
+ALBT.US,D,20250828,000000,2.1,2.185,2.05,2.13,72651,0
+ALBT.US,D,20250829,000000,2.18,2.18,1.97,2.02,78065,0
+ALBT.US,D,20250902,000000,1.97,2.1383,1.97,2.03,66093,0
+ALBT.US,D,20250903,000000,1.98,2.09,1.98,2.07,39281,0
+ALBT.US,D,20250904,000000,2.11,2.28,2.06,2.22,149329,0
+ALBT.US,D,20250905,000000,2.13,2.3499,2.13,2.32,101218,0
+ALBT.US,D,20250908,000000,2.37,2.4371,2.3,2.355,86251,0
+ALBT.US,D,20250909,000000,2.39,2.63,2.3208,2.5,131539,0
+ALBT.US,D,20250910,000000,2.43,2.6,2.4001,2.5,104467,0
+ALBT.US,D,20250911,000000,2.56,2.81,2.49,2.72,214998,0
+ALBT.US,D,20250912,000000,2.79,2.8987,2.72,2.8,98327,0
+ALBT.US,D,20250915,000000,2.84,2.87,2.6,2.6,103695,0
+ALBT.US,D,20250916,000000,2.68,2.79,2.6201,2.7,54825,0
+ALBT.US,D,20250917,000000,2.67,2.7892,2.61,2.61,63079,0
+ALBT.US,D,20250918,000000,2.69,2.775,2.67,2.72,64936,0
+ALBT.US,D,20250919,000000,2.7,2.77,2.63,2.69,113893,0
+ALBT.US,D,20250922,000000,2.72,2.7463,2.65,2.73,21297,0
+ALBT.US,D,20250923,000000,2.75,2.77,2.67,2.72,54078,0
+ALBT.US,D,20250924,000000,2.675,2.73,2.49,2.52,67290,0
+ALBT.US,D,20250925,000000,2.51,2.51,2.36,2.4,66789,0
+ALBT.US,D,20250926,000000,2.45,2.55,2.42,2.46,45215,0
+ALBT.US,D,20250929,000000,2.44,2.4941,2.38,2.42,43055,0
+ALBT.US,D,20250930,000000,2.37,2.42,2.36,2.38,25956,0
+ALBT.US,D,20251001,000000,2.33,2.4467,2.3,2.35,40466,0
+ALBT.US,D,20251002,000000,2.32,2.3785,2.22,2.25,26810,0
+ALBT.US,D,20251003,000000,2.22,2.2999,2.2,2.24,24875,0
+ALBT.US,D,20251006,000000,2.27,2.35,2.21,2.34,51513,0
+ALBT.US,D,20251007,000000,2.3587,2.4192,2.335,2.39,25111,0
+ALBT.US,D,20251008,000000,2.39,2.4,2.36,2.39,21390,0
+ALBT.US,D,20251009,000000,2.39,2.46,2.36,2.4,23943,0
+ALBT.US,D,20251010,000000,2.37,2.4,2.21,2.2601,30353,0
+ALBT.US,D,20251013,000000,2.26,2.4,2.195,2.29,41220,0
+ALBT.US,D,20251014,000000,2.235,2.26,2.15,2.24,263079,0
+ALBT.US,D,20251015,000000,2.23,2.3,2.19,2.24,61069,0
+ALBT.US,D,20251016,000000,2.25,2.38,2.19,2.26,35802,0
+ALBT.US,D,20251017,000000,2.24,2.26,2.2,2.24,9018,0
+ALBT.US,D,20251020,000000,2.21,2.27,2.19,2.25,42822,0
+ALBT.US,D,20251021,000000,2.23,2.3,2.2,2.29,25405,0
+ALBT.US,D,20251022,000000,2.23,2.26,2.15,2.2,54377,0
+ALBT.US,D,20251023,000000,2.2297,2.2297,2.125,2.22,12650,0
+ALBT.US,D,20251024,000000,2.22,2.24,2.16,2.22,26342,0
+ALBT.US,D,20251027,000000,2.18,2.2,2.15,2.19,26371,0
+ALBT.US,D,20251028,000000,2.17,2.171,2.0701,2.1,32574,0
+ALBT.US,D,20251029,000000,2.04,2.09,2.01,2.07,14812,0
+ALBT.US,D,20251030,000000,2.04,2.14,2.01,2.14,29506,0
+ALBT.US,D,20251031,000000,2.14,2.14,2.05,2.12,8039,0
+ALBT.US,D,20251103,000000,2.1026,2.13,2.04,2.09,30275,0
+ALBT.US,D,20251104,000000,2.01,2.05,1.95,1.96,21770,0
+ALBT.US,D,20251105,000000,1.99,2.08,1.965,2.08,24462,0
+ALBT.US,D,20251106,000000,2.03,2.0796,1.975,2.02,21265,0
+ALBT.US,D,20251107,000000,1.9973,2.05,1.8911,2.05,26047,0
+ALBT.US,D,20251110,000000,2.02,2.08,1.99,2.01,20840,0
+ALBT.US,D,20251111,000000,1.995,2.04,1.99,1.99,9056,0
+ALBT.US,D,20251112,000000,2.01,2.08,1.92,2,23951,0
+ALBT.US,D,20251113,000000,1.99,1.99,1.82,1.84,53491,0
+ALBT.US,D,20251114,000000,1.82,1.8391,1.77,1.81,19954,0
+ALBT.US,D,20251117,000000,1.87,1.8827,1.76,1.765,34468,0
+ALBT.US,D,20251118,000000,1.71,1.75,1.5,1.52,58662,0
+ALBT.US,D,20251119,000000,1.55,1.5599,1.52,1.53,8159,0
+ALBT.US,D,20251120,000000,1.6,1.635,1.5,1.55,24802,0
+ALBT.US,D,20251121,000000,1.62,1.62,1.54,1.59,15732,0
+ALBT.US,D,20251124,000000,1.58,1.58,1.29,1.31,103411,0
+ALBT.US,D,20251125,000000,1.31,1.36,1.21,1.35,79035,0
+ALBT.US,D,20251126,000000,1.4117,1.53,1.3765,1.49,43927,0
+ALBT.US,D,20251128,000000,1.47,1.5,1.4067,1.48,72415,0
+ALBT.US,D,20251201,000000,1.76,1.76,1.29,1.36,61802,0
+ALBT.US,D,20251202,000000,1.36,1.47,1.3105,1.33,11606,0
+ALBT.US,D,20251203,000000,1.35,1.35,1.2201,1.3,40022,0
+ALBT.US,D,20251204,000000,1.3324,1.48,1.32,1.46,54395,0
+ALBT.US,D,20251205,000000,1.47,1.521,1.44,1.46,16881,0
+ALBT.US,D,20251208,000000,1.46,1.529,1.365,1.38,18757,0
+ALBT.US,D,20251209,000000,1.42,1.77,1.41,1.71,296875,0
+ALBT.US,D,20251210,000000,1.69,1.74,1.531,1.59,95590,0
+ALBT.US,D,20251211,000000,1.58,1.6163,1.34,1.38,77492,0
+ALBT.US,D,20251212,000000,1.38,1.431,1.34,1.34,33995,0
+ALBT.US,D,20251215,000000,1.2,1.2199,0.953399,1.01,1578927,0
+ALBT.US,D,20251216,000000,1.015,1.0227,0.9,0.9978,131340,0
+ALBT.US,D,20251217,000000,0.974,0.974,0.8782,0.8874,63064,0
+ALBT.US,D,20251218,000000,0.89,1.16,0.89,1.08,643124,0
+ALBT.US,D,20251219,000000,1.08,1.22,1,1.22,168375,0
+ALBT.US,D,20251222,000000,1.2,1.4,1.17,1.3,105487,0
+ALBT.US,D,20251223,000000,1.3,1.38,1.17,1.28,126122,0
+ALBT.US,D,20251224,000000,1.27,1.27,1.2,1.26,22621,0
+ALBT.US,D,20251226,000000,1.26,1.33,1.2,1.33,34052,0
+ALBT.US,D,20251229,000000,1.34,1.43,1.27,1.34,189496,0
+ALBT.US,D,20251230,000000,1.31,1.31,1.201,1.26,83579,0
+ALBT.US,D,20251231,000000,1.23,1.23,1.19,1.2,34994,0
+ALBT.US,D,20260102,000000,1.22,1.26,1.17,1.25,33450,0
+ALBT.US,D,20260105,000000,1.27,1.2799,1.17,1.25,42495,0
+ALBT.US,D,20260106,000000,1.25,1.25,1.19,1.24,35435,0
+ALBT.US,D,20260107,000000,1.23,1.25,1.2,1.2,47324,0
+ALBT.US,D,20260108,000000,1.2,1.25,1.2,1.25,25915,0
+ALBT.US,D,20260109,000000,1.24,1.2925,1.2,1.27,39989,0
+ALBT.US,D,20260112,000000,1.29,1.3,1.13,1.14,43140,0
+ALBT.US,D,20260113,000000,1.12,1.1899,1.05,1.11,48576,0
+ALBT.US,D,20260114,000000,1.1221,1.15,1.031,1.12,48430,0
+ALBT.US,D,20260115,000000,1.17,1.17,1.03,1.14,61447,0
+ALBT.US,D,20260116,000000,1.15,1.18,1.145,1.17,11745,0
+ALBT.US,D,20260120,000000,1.17,1.19,1.02,1.1,7062311,0
+ALBT.US,D,20260121,000000,0.82,0.9798,0.8001,0.8775,635239,0
+ALBT.US,D,20260122,000000,0.89,0.93,0.8607,0.8918,314524,0
+ALBT.US,D,20260123,000000,0.88,0.888,0.8001,0.8299,205873,0
+ALBT.US,D,20260126,000000,0.8286,0.84,0.783,0.8144,181357,0
+ALBT.US,D,20260127,000000,0.7999,0.81,0.763,0.81,90822,0
+ALBT.US,D,20260128,000000,0.8074,0.81,0.763,0.8064,60555,0
+ALBT.US,D,20260129,000000,0.79365,0.81,0.75,0.79,111600,0
+ALBT.US,D,20260130,000000,0.7899,0.7945,0.7532,0.786,38998,0
+ALBT.US,D,20260202,000000,0.77,0.783,0.71,0.732,104403,0
+ALBT.US,D,20260203,000000,0.717,0.717,0.655,0.6999,91734,0
+ALBT.US,D,20260204,000000,0.6592,0.69,0.6272,0.6436,81572,0
+ALBT.US,D,20260205,000000,0.63,0.66,0.5133,0.604,96584,0
+ALBT.US,D,20260206,000000,0.6222,0.637,0.575,0.6355,24373,0
+ALBT.US,D,20260209,000000,0.6065,0.7354,0.6065,0.7076,138463,0
+ALBT.US,D,20260210,000000,0.71,0.728999,0.67,0.7112,20959,0
+ALBT.US,D,20260211,000000,0.6935,0.8399,0.68,0.828,146335,0
+ALBT.US,D,20260212,000000,0.805,0.9135,0.78,0.8493,203784,0
+ALBT.US,D,20260213,000000,0.8382,0.88,0.82,0.8799,56225,0
+ALBT.US,D,20260217,000000,0.849,0.93,0.8382,0.878,319037,0
+ALBT.US,D,20260218,000000,0.92,0.92,0.68,0.77,521755,0
diff --git a/daily/us/nasdaq stocks/1/alkt.us.txt b/daily/us/nasdaq stocks/1/alkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed1c6c0bb21c8aeeca9dbf257e902c088a2c218c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alkt.us.txt	
@@ -0,0 +1,1219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALKT.US,D,20210414,000000,41.26,49.32,41.05,43,5737366,0
+ALKT.US,D,20210415,000000,42.65,48.4999,41.6001,41.63,1267583,0
+ALKT.US,D,20210416,000000,42,45.42,41.2701,42.13,334670,0
+ALKT.US,D,20210419,000000,42.74,42.74,40.03,41.57,407267,0
+ALKT.US,D,20210420,000000,41.35,42.01,40.1,41.44,337304,0
+ALKT.US,D,20210421,000000,41.09,42.74,40.18,42.05,217565,0
+ALKT.US,D,20210422,000000,42.3,45.7,41.1667,44.24,151817,0
+ALKT.US,D,20210423,000000,44.69,45.25,43.03,44.63,108160,0
+ALKT.US,D,20210426,000000,44.36,46.98,43.98,45.83,115971,0
+ALKT.US,D,20210427,000000,46.28,47.47,44.2601,46.71,55663,0
+ALKT.US,D,20210428,000000,46.63,47.28,46.22,47,37481,0
+ALKT.US,D,20210429,000000,47.71,48.28,46.01,47.67,39289,0
+ALKT.US,D,20210430,000000,47.14,48.17,46.11,47.69,38024,0
+ALKT.US,D,20210503,000000,48.09,48.09,45.91,46.46,35268,0
+ALKT.US,D,20210504,000000,46.24,46.24,42.07,42.5,71806,0
+ALKT.US,D,20210505,000000,42.5,43.685,41.4316,42.71,246250,0
+ALKT.US,D,20210506,000000,42.55,42.55,41.22,41.93,130657,0
+ALKT.US,D,20210507,000000,41.94,42.32,37.52,38.65,325482,0
+ALKT.US,D,20210510,000000,38.3,40.38,38,38.92,200203,0
+ALKT.US,D,20210511,000000,37.38,38.29,35.895,36.03,165250,0
+ALKT.US,D,20210512,000000,35.6,35.98,32.26,32.65,366566,0
+ALKT.US,D,20210513,000000,32.47,35.15,30.405,31.02,220002,0
+ALKT.US,D,20210514,000000,30,30.575,28.47,29.24,953671,0
+ALKT.US,D,20210517,000000,28.58,28.95,26.85,27.06,761930,0
+ALKT.US,D,20210518,000000,26.46,28.45,26.12,27.57,476719,0
+ALKT.US,D,20210519,000000,27,28.07,26.54,27.24,166551,0
+ALKT.US,D,20210520,000000,28.09,30.76,28.09,30.3,575088,0
+ALKT.US,D,20210521,000000,30.69,31.54,30.35,30.71,221972,0
+ALKT.US,D,20210524,000000,30.78,32.5,30.78,32,148334,0
+ALKT.US,D,20210525,000000,32.25,33.32,32.18,33.3,220851,0
+ALKT.US,D,20210526,000000,33.5,34.95,33.33,34.18,251691,0
+ALKT.US,D,20210527,000000,33.66,34.9399,32.6,33.48,192234,0
+ALKT.US,D,20210528,000000,33.48,33.9799,32.6733,33.27,98317,0
+ALKT.US,D,20210601,000000,33.28,33.8784,32.67,33.58,171803,0
+ALKT.US,D,20210602,000000,33.49,33.64,32.97,33.54,123056,0
+ALKT.US,D,20210603,000000,33.06,33.39,32.43,32.96,162795,0
+ALKT.US,D,20210604,000000,32.84,33.365,32.39,33.06,152774,0
+ALKT.US,D,20210607,000000,32.89,33.5499,32.8601,33.34,274269,0
+ALKT.US,D,20210608,000000,33.49,34.4,32.93,32.99,116401,0
+ALKT.US,D,20210609,000000,32.87,33.29,31.78,31.93,95300,0
+ALKT.US,D,20210610,000000,31.79,32.445,31.51,32.25,63039,0
+ALKT.US,D,20210611,000000,32,32.55,31.52,32.01,143953,0
+ALKT.US,D,20210614,000000,31.99,33.31,31.98,32.81,137168,0
+ALKT.US,D,20210615,000000,32.84,33.28,32.39,32.66,110960,0
+ALKT.US,D,20210616,000000,32.19,32.88,32.15,32.66,153511,0
+ALKT.US,D,20210617,000000,32.6,33.3,32.33,32.97,109140,0
+ALKT.US,D,20210618,000000,32.65,34.52,32.65,34.46,113805,0
+ALKT.US,D,20210621,000000,34.23,35.67,34.23,35.5,235566,0
+ALKT.US,D,20210622,000000,35.52,36.8634,35.44,36,121729,0
+ALKT.US,D,20210623,000000,36,36.57,35.5524,35.97,93634,0
+ALKT.US,D,20210624,000000,36.34,38.41,36.18,37.73,117060,0
+ALKT.US,D,20210625,000000,38.19,38.6299,35,36.04,905927,0
+ALKT.US,D,20210628,000000,35.9,38.34,35.36,36.7,179586,0
+ALKT.US,D,20210629,000000,36.73,37.99,36.56,36.88,145543,0
+ALKT.US,D,20210630,000000,36.8,37.33,35.25,35.67,138864,0
+ALKT.US,D,20210701,000000,35.71,36.49,35.425,36.23,99482,0
+ALKT.US,D,20210702,000000,36.49,36.78,36.34,36.62,105228,0
+ALKT.US,D,20210706,000000,36.72,36.76,36.1139,36.67,78914,0
+ALKT.US,D,20210707,000000,36.67,37.04,35.92,36.24,147380,0
+ALKT.US,D,20210708,000000,35.58,35.58,34.07,34.89,64407,0
+ALKT.US,D,20210709,000000,34.83,35.85,34.83,35.76,25192,0
+ALKT.US,D,20210712,000000,35.66,36,34.94,35.16,187311,0
+ALKT.US,D,20210713,000000,34.85,35.56,33,33.5,250113,0
+ALKT.US,D,20210714,000000,34,34,30.965,31.18,235561,0
+ALKT.US,D,20210715,000000,32.73,32.73,30.25,32.25,140293,0
+ALKT.US,D,20210716,000000,32.55,32.79,31.33,32.16,187003,0
+ALKT.US,D,20210719,000000,31.13,32.15,30.28,32.1,266912,0
+ALKT.US,D,20210720,000000,32.63,32.63,31.575,32.42,181922,0
+ALKT.US,D,20210721,000000,32.44,32.97,31.81,32.61,310945,0
+ALKT.US,D,20210722,000000,32.67,33.02,31.28,31.9,139574,0
+ALKT.US,D,20210723,000000,32.1,32.1,30.61,31.54,243810,0
+ALKT.US,D,20210726,000000,31.74,31.74,29.83,30.36,155566,0
+ALKT.US,D,20210727,000000,30.43,31.46,29.51,30.47,101235,0
+ALKT.US,D,20210728,000000,30.19,31.02,29.85,30.84,117425,0
+ALKT.US,D,20210729,000000,30.84,32.24,30.38,31.93,199751,0
+ALKT.US,D,20210730,000000,31.94,32.07,30.92,31.29,111016,0
+ALKT.US,D,20210802,000000,31.43,31.44,30.28,30.57,130193,0
+ALKT.US,D,20210803,000000,30.91,31.2,29.11,30.72,194368,0
+ALKT.US,D,20210804,000000,30.64,31.77,30.07,31.45,93053,0
+ALKT.US,D,20210805,000000,30.83,33.77,30.83,32.2,291937,0
+ALKT.US,D,20210806,000000,32.63,33.36,30.68,31.21,249964,0
+ALKT.US,D,20210809,000000,30.65,31,29.25,30.86,845417,0
+ALKT.US,D,20210810,000000,30.69,31.96,30.2,31.09,464969,0
+ALKT.US,D,20210811,000000,31,31.4,30,31.15,155180,0
+ALKT.US,D,20210812,000000,31.41,31.45,30.32,30.88,194172,0
+ALKT.US,D,20210813,000000,30.8,31.12,29.85,30.4,219683,0
+ALKT.US,D,20210816,000000,30.06,30.06,27.71,28.09,181641,0
+ALKT.US,D,20210817,000000,27.76,27.86,27.295,27.59,134995,0
+ALKT.US,D,20210818,000000,27.31,27.86,27.01,27.42,131712,0
+ALKT.US,D,20210819,000000,27.08,28.4,27,27.3,140990,0
+ALKT.US,D,20210820,000000,27.15,27.49,26.77,26.91,163348,0
+ALKT.US,D,20210823,000000,27.02,27.35,26.33,26.56,81344,0
+ALKT.US,D,20210824,000000,26.64,28.1,26.41,28.03,102397,0
+ALKT.US,D,20210825,000000,28.09,28.19,27.29,28.03,43581,0
+ALKT.US,D,20210826,000000,27.73,28.14,27.06,27.13,55176,0
+ALKT.US,D,20210827,000000,27.16,28.22,26.93,27.76,120547,0
+ALKT.US,D,20210830,000000,27.86,28.56,27.27,28.48,137948,0
+ALKT.US,D,20210831,000000,28.27,28.92,27.71,28.56,107724,0
+ALKT.US,D,20210901,000000,28.61,29.9999,28.11,29.71,155623,0
+ALKT.US,D,20210902,000000,30,30.35,29.4,30.22,130386,0
+ALKT.US,D,20210903,000000,29.95,30.54,29.51,29.95,118758,0
+ALKT.US,D,20210907,000000,29.81,30.19,29.06,29.87,281080,0
+ALKT.US,D,20210908,000000,29.79,30.07,28.94,29.8,161813,0
+ALKT.US,D,20210909,000000,29.62,30.325,29.16,29.6,177994,0
+ALKT.US,D,20210910,000000,29.66,30.225,27.965,28.11,150294,0
+ALKT.US,D,20210913,000000,28.76,28.76,26.82,27.15,144492,0
+ALKT.US,D,20210914,000000,27.27,27.27,25.8544,26.08,298284,0
+ALKT.US,D,20210915,000000,26.11,26.13,25.43,25.59,134529,0
+ALKT.US,D,20210916,000000,25.43,26.45,24.88,26.3,144525,0
+ALKT.US,D,20210917,000000,26.15,27.715,26.15,26.91,157632,0
+ALKT.US,D,20210920,000000,26.36,26.78,25,25.71,170831,0
+ALKT.US,D,20210921,000000,25.83,27.44,25.23,25.73,273047,0
+ALKT.US,D,20210922,000000,25.75,26.44,25.05,26.26,151418,0
+ALKT.US,D,20210923,000000,26.77,27.38,26.05,26.37,106115,0
+ALKT.US,D,20210924,000000,26.01,26.16,25.2,25.88,114856,0
+ALKT.US,D,20210927,000000,25.83,25.9036,25.16,25.69,119902,0
+ALKT.US,D,20210928,000000,25.36,25.545,24.5,24.94,152077,0
+ALKT.US,D,20210929,000000,24.94,25.51,24.27,24.65,182372,0
+ALKT.US,D,20210930,000000,24.7,25.26,24.13,24.68,119075,0
+ALKT.US,D,20211001,000000,24.84,26.17,24.5,25.92,109640,0
+ALKT.US,D,20211004,000000,25.87,25.87,24.4,25.07,418753,0
+ALKT.US,D,20211005,000000,24.95,25.86,24.515,25.35,249599,0
+ALKT.US,D,20211006,000000,25.06,26.11,24.15,24.25,162887,0
+ALKT.US,D,20211007,000000,24.42,25.64,24.42,24.57,134053,0
+ALKT.US,D,20211008,000000,24.64,24.96,24.24,24.39,56343,0
+ALKT.US,D,20211011,000000,24.33,25.3235,24.26,24.85,136147,0
+ALKT.US,D,20211012,000000,24.99,25.3062,24.01,24.58,123535,0
+ALKT.US,D,20211013,000000,24.69,26.33,24.63,26.14,359812,0
+ALKT.US,D,20211014,000000,26.48,27.42,26.22,26.97,141359,0
+ALKT.US,D,20211015,000000,27.18,27.93,26.3,27.62,68284,0
+ALKT.US,D,20211018,000000,27.52,28.555,26.88,27.98,89813,0
+ALKT.US,D,20211019,000000,28.06,28.9,27.83,28.69,83571,0
+ALKT.US,D,20211020,000000,28.69,29.39,27.6667,28.82,118740,0
+ALKT.US,D,20211021,000000,28.73,29.85,28.495,29.31,215870,0
+ALKT.US,D,20211022,000000,29.35,29.68,28.53,28.62,172445,0
+ALKT.US,D,20211025,000000,28.7,29.49,28.19,28.88,128423,0
+ALKT.US,D,20211026,000000,29.2,29.35,27.64,27.96,175088,0
+ALKT.US,D,20211027,000000,27.75,29.12,27.75,28.69,219142,0
+ALKT.US,D,20211028,000000,28.7,30.1,28.47,29.88,302766,0
+ALKT.US,D,20211029,000000,29.62,30.2,29.4,30,232761,0
+ALKT.US,D,20211101,000000,30.02,30.43,29.67,30.01,178994,0
+ALKT.US,D,20211102,000000,29.91,30.25,28.91,29.5,116189,0
+ALKT.US,D,20211103,000000,29.5,31.42,29.29,30.72,292975,0
+ALKT.US,D,20211104,000000,30.73,32.5,30.73,32.14,277185,0
+ALKT.US,D,20211105,000000,30.53,31.79,27.79,28.87,425812,0
+ALKT.US,D,20211108,000000,29,29.98,28.26,29.58,218612,0
+ALKT.US,D,20211109,000000,29.3,29.38,26,28.75,765731,0
+ALKT.US,D,20211110,000000,28.61,29.48,28.1366,28.19,326802,0
+ALKT.US,D,20211111,000000,28.38,29,27.22,27.34,337278,0
+ALKT.US,D,20211112,000000,27.54,28.3,27.2,28.15,286330,0
+ALKT.US,D,20211115,000000,27.96,29.27,27.96,28.91,382629,0
+ALKT.US,D,20211116,000000,28.12,29.52,28.11,29.48,290152,0
+ALKT.US,D,20211117,000000,29.03,29.98,28.805,29.5,325547,0
+ALKT.US,D,20211118,000000,29,29.79,28.36,29.01,362490,0
+ALKT.US,D,20211119,000000,29,29.6,28.01,28.26,512267,0
+ALKT.US,D,20211122,000000,28.51,29.41,27.54,28.45,1074329,0
+ALKT.US,D,20211123,000000,27.89,28.56,26.02,26.55,509663,0
+ALKT.US,D,20211124,000000,26.145,27.24,24.76,27.15,421493,0
+ALKT.US,D,20211126,000000,26.77,28,26.37,27.67,269083,0
+ALKT.US,D,20211129,000000,28.23,28.65,27.765,28.06,678792,0
+ALKT.US,D,20211130,000000,28.06,29.065,27.665,28.69,952045,0
+ALKT.US,D,20211201,000000,29,29,26.64,26.76,360680,0
+ALKT.US,D,20211202,000000,26.74,26.74,24.65,25.53,612148,0
+ALKT.US,D,20211203,000000,25.56,25.56,22.91,23.07,956067,0
+ALKT.US,D,20211206,000000,22.99,23.09,21.22,22.05,938642,0
+ALKT.US,D,20211207,000000,22.65,23.67,22.55,23.59,665434,0
+ALKT.US,D,20211208,000000,23.72,24.11,22.71,23.22,623541,0
+ALKT.US,D,20211209,000000,23.13,23.785,21.905,22.12,361583,0
+ALKT.US,D,20211210,000000,22.17,22.61,21.51,21.97,372300,0
+ALKT.US,D,20211213,000000,21.87,22.985,20.87,21.08,428699,0
+ALKT.US,D,20211214,000000,20.68,21.03,19.57,19.97,476524,0
+ALKT.US,D,20211215,000000,19.94,20.435,19.33,20.21,903943,0
+ALKT.US,D,20211216,000000,20.32,21.225,18.4101,18.62,1063845,0
+ALKT.US,D,20211217,000000,18.42,19.61,17.32,18.7,4072588,0
+ALKT.US,D,20211220,000000,18.2,20.23,18.05,18.98,984729,0
+ALKT.US,D,20211221,000000,19.24,20.19,18.985,19.95,996845,0
+ALKT.US,D,20211222,000000,19.58,20.48,19.58,19.92,469592,0
+ALKT.US,D,20211223,000000,19.97,20.2,19.63,19.71,252768,0
+ALKT.US,D,20211227,000000,19.92,20.22,19.53,20.02,531211,0
+ALKT.US,D,20211228,000000,20.18,20.31,19.87,20.03,367994,0
+ALKT.US,D,20211229,000000,19.99,20.2,19.8,20.08,512643,0
+ALKT.US,D,20211230,000000,19.99,21.195,19.985,20.55,391570,0
+ALKT.US,D,20211231,000000,20.57,20.89,20,20.06,166865,0
+ALKT.US,D,20220103,000000,20.15,20.99,19.83,20.95,266525,0
+ALKT.US,D,20220104,000000,20.85,21.04,19.91,20.48,269032,0
+ALKT.US,D,20220105,000000,20.26,20.51,18.5,18.56,467288,0
+ALKT.US,D,20220106,000000,18.38,18.7,17.62,17.89,303983,0
+ALKT.US,D,20220107,000000,17.63,18.19,17.26,17.95,178263,0
+ALKT.US,D,20220110,000000,17.62,17.84,16.63,17.81,197414,0
+ALKT.US,D,20220111,000000,17.86,18.47,17.57,18.13,103201,0
+ALKT.US,D,20220112,000000,18.62,18.62,17.41,17.58,257622,0
+ALKT.US,D,20220113,000000,17.6,18.015,16.3,16.37,247120,0
+ALKT.US,D,20220114,000000,16.31,16.96,15.86,16.26,314817,0
+ALKT.US,D,20220118,000000,15.88,17.47,15.15,15.23,372087,0
+ALKT.US,D,20220119,000000,15.21,16.05,15.07,15.31,608461,0
+ALKT.US,D,20220120,000000,15.935,16.01,14.61,14.65,436541,0
+ALKT.US,D,20220121,000000,14.42,14.53,13.73,13.97,531654,0
+ALKT.US,D,20220124,000000,13.09,15.17,12.92,14.84,693327,0
+ALKT.US,D,20220125,000000,14.43,14.89,13.85,13.99,409143,0
+ALKT.US,D,20220126,000000,14.58,14.94,13.835,13.99,420779,0
+ALKT.US,D,20220127,000000,14.26,14.41,13.67,13.73,289407,0
+ALKT.US,D,20220128,000000,13.75,14.33,13.45,14.16,268281,0
+ALKT.US,D,20220131,000000,14.43,15.35,14.08,15.34,302331,0
+ALKT.US,D,20220201,000000,15.53,15.83,14.99,15.7,279266,0
+ALKT.US,D,20220202,000000,16,16,14.94,15.08,212839,0
+ALKT.US,D,20220203,000000,14.5,14.93,14.29,14.6,155427,0
+ALKT.US,D,20220204,000000,14.61,15.11,14.02,14.94,163135,0
+ALKT.US,D,20220207,000000,15.05,15.505,14.84,15.18,127611,0
+ALKT.US,D,20220208,000000,15.04,15.39,14.87,15.2,80310,0
+ALKT.US,D,20220209,000000,15.49,16.12,15.32,16.11,345389,0
+ALKT.US,D,20220210,000000,15.65,16.5114,15.645,15.77,171235,0
+ALKT.US,D,20220211,000000,16.06,16.08,15.15,15.43,216827,0
+ALKT.US,D,20220214,000000,15.48,15.95,15.2,15.49,133602,0
+ALKT.US,D,20220215,000000,15.81,16.04,15.35,16.01,152631,0
+ALKT.US,D,20220216,000000,15.74,16.13,15.51,16.04,148558,0
+ALKT.US,D,20220217,000000,15.88,15.985,15.21,15.35,158706,0
+ALKT.US,D,20220218,000000,15.29,15.725,14.79,14.85,266112,0
+ALKT.US,D,20220222,000000,14.62,15.155,14.43,14.83,235346,0
+ALKT.US,D,20220223,000000,15.01,15.25,14.17,14.32,551461,0
+ALKT.US,D,20220224,000000,12.89,15.32,12.72,15.3,868306,0
+ALKT.US,D,20220225,000000,15.35,16.25,15.02,15.61,515334,0
+ALKT.US,D,20220228,000000,15,15.86,15,15.76,426190,0
+ALKT.US,D,20220301,000000,15.66,16.54,15.49,15.67,322423,0
+ALKT.US,D,20220302,000000,15.7,15.88,14.855,15.71,193299,0
+ALKT.US,D,20220303,000000,15.93,15.93,15.03,15.22,186176,0
+ALKT.US,D,20220304,000000,15.21,15.38,14.43,14.49,282345,0
+ALKT.US,D,20220307,000000,14.75,14.77,13.975,14.27,398222,0
+ALKT.US,D,20220308,000000,14.08,14.64,13.675,13.93,334660,0
+ALKT.US,D,20220309,000000,14.36,15.08,14.36,14.72,902544,0
+ALKT.US,D,20220310,000000,14.31,14.97,14.17,14.5,218426,0
+ALKT.US,D,20220311,000000,14.63,14.81,13.57,13.81,420293,0
+ALKT.US,D,20220314,000000,13.57,13.77,12.16,12.68,667673,0
+ALKT.US,D,20220315,000000,12.71,13.63,12.56,12.99,277508,0
+ALKT.US,D,20220316,000000,13.26,13.6,12.65,13,1707513,0
+ALKT.US,D,20220317,000000,12.89,14.38,12.83,14.2,789365,0
+ALKT.US,D,20220318,000000,14.02,14.95,14.02,14.48,420695,0
+ALKT.US,D,20220321,000000,14.41,14.56,13.915,13.99,253307,0
+ALKT.US,D,20220322,000000,14,14.475,13.9,14.24,500320,0
+ALKT.US,D,20220323,000000,14,14.5,13.86,14.11,431155,0
+ALKT.US,D,20220324,000000,14.13,14.67,13.86,14,220738,0
+ALKT.US,D,20220325,000000,13.99,13.99,13.51,13.8,299195,0
+ALKT.US,D,20220328,000000,14.02,14.4,13.76,14.11,225126,0
+ALKT.US,D,20220329,000000,14.25,15.07,14.12,14.92,272066,0
+ALKT.US,D,20220330,000000,14.61,15.03,14.49,14.76,271008,0
+ALKT.US,D,20220331,000000,14.67,14.82,14.03,14.31,187698,0
+ALKT.US,D,20220401,000000,14.39,14.79,14.29,14.59,124470,0
+ALKT.US,D,20220404,000000,14.7,15.005,14.7,14.77,137536,0
+ALKT.US,D,20220405,000000,14.64,14.76,13.94,13.96,422505,0
+ALKT.US,D,20220406,000000,13.66,14.09,13.4,13.83,199356,0
+ALKT.US,D,20220407,000000,13.72,13.89,13.04,13.16,161786,0
+ALKT.US,D,20220408,000000,13.03,13.23,12.2,12.24,444107,0
+ALKT.US,D,20220411,000000,12,12.54,11.84,12.39,200638,0
+ALKT.US,D,20220412,000000,12.51,12.79,12.07,12.22,178437,0
+ALKT.US,D,20220413,000000,12.25,12.8079,11.98,12.41,184127,0
+ALKT.US,D,20220414,000000,12.73,12.73,11.94,12.01,135518,0
+ALKT.US,D,20220418,000000,12.02,12.335,11.63,12.15,190714,0
+ALKT.US,D,20220419,000000,12.15,12.84,12.01,12.82,172805,0
+ALKT.US,D,20220420,000000,12.89,12.89,12.41,12.47,170270,0
+ALKT.US,D,20220421,000000,12.63,12.87,11.83,11.98,218697,0
+ALKT.US,D,20220422,000000,11.9,12.29,11.6,11.86,275075,0
+ALKT.US,D,20220425,000000,11.7,12.98,11.7,12.85,237674,0
+ALKT.US,D,20220426,000000,12.7,12.91,12.36,12.55,389917,0
+ALKT.US,D,20220427,000000,12.51,12.93,12.325,12.51,181249,0
+ALKT.US,D,20220428,000000,12.6,13.035,12.42,12.94,197685,0
+ALKT.US,D,20220429,000000,12.76,13.4194,12.69,13.1,396536,0
+ALKT.US,D,20220502,000000,13.1,13.63,12.8,13.44,391248,0
+ALKT.US,D,20220503,000000,13.26,13.65,13.06,13.58,392302,0
+ALKT.US,D,20220504,000000,13.4,13.58,12.16,12.92,722308,0
+ALKT.US,D,20220505,000000,12.65,13.205,11.57,11.71,316638,0
+ALKT.US,D,20220506,000000,11.11,11.78,10.57,11.44,718770,0
+ALKT.US,D,20220509,000000,11.11,11.26,10.4,10.69,386785,0
+ALKT.US,D,20220510,000000,10.82,10.9,9.23,10.25,640267,0
+ALKT.US,D,20220511,000000,10.06,10.51,9.675,10,647285,0
+ALKT.US,D,20220512,000000,9.75,10.585,9.73,10.13,1264803,0
+ALKT.US,D,20220513,000000,10.41,11,10.35,10.83,924892,0
+ALKT.US,D,20220516,000000,10.74,10.82,10.01,10.11,336904,0
+ALKT.US,D,20220517,000000,10.41,10.85,10.01,10.82,397652,0
+ALKT.US,D,20220518,000000,10.56,11.06,10.35,10.48,271162,0
+ALKT.US,D,20220519,000000,10.45,11.54,10.45,11.5,513725,0
+ALKT.US,D,20220520,000000,11.71,11.96,11.28,11.58,664498,0
+ALKT.US,D,20220523,000000,11.54,11.91,11.24,11.87,353020,0
+ALKT.US,D,20220524,000000,11.72,12.72,11.4,12.35,505477,0
+ALKT.US,D,20220525,000000,12.37,13.21,12.23,13.19,426584,0
+ALKT.US,D,20220526,000000,13.22,13.83,13.16,13.42,280452,0
+ALKT.US,D,20220527,000000,13.58,14.27,13.53,14.15,375346,0
+ALKT.US,D,20220531,000000,14.46,14.46,13.68,14.05,366572,0
+ALKT.US,D,20220601,000000,14.17,14.59,14.01,14.08,430382,0
+ALKT.US,D,20220602,000000,14.07,14.64,14.04,14.56,357305,0
+ALKT.US,D,20220603,000000,14.24,14.54,14.01,14.34,277048,0
+ALKT.US,D,20220606,000000,14.65,14.79,13.49,13.93,465866,0
+ALKT.US,D,20220607,000000,13.76,14.23,13.74,14.03,237652,0
+ALKT.US,D,20220608,000000,13.96,14.4,13.96,13.99,177649,0
+ALKT.US,D,20220609,000000,13.84,13.865,13.33,13.57,385268,0
+ALKT.US,D,20220610,000000,13.38,13.67,12.86,12.86,204795,0
+ALKT.US,D,20220613,000000,12.64,12.64,11.22,11.39,196488,0
+ALKT.US,D,20220614,000000,11.53,11.53,10.91,11.25,139928,0
+ALKT.US,D,20220615,000000,11.36,12.5,11.36,12,250776,0
+ALKT.US,D,20220616,000000,11.6,11.67,11.08,11.2,184426,0
+ALKT.US,D,20220617,000000,11.36,12.24,11.125,12.22,331217,0
+ALKT.US,D,20220621,000000,12.34,12.95,12.24,12.94,425400,0
+ALKT.US,D,20220622,000000,12.66,13.15,12.61,12.99,339048,0
+ALKT.US,D,20220623,000000,13.1,14,12.97,13.98,480436,0
+ALKT.US,D,20220624,000000,14.12,14.96,13.82,14.41,1415159,0
+ALKT.US,D,20220627,000000,14.16,14.5,13.85,14.16,261510,0
+ALKT.US,D,20220628,000000,14.27,14.33,13.54,13.66,159695,0
+ALKT.US,D,20220629,000000,13.5,13.695,13.31,13.58,144767,0
+ALKT.US,D,20220630,000000,13.36,13.9,12.99,13.89,338373,0
+ALKT.US,D,20220701,000000,13.92,14.055,13.67,13.99,173422,0
+ALKT.US,D,20220705,000000,13.65,14.02,13.35,14,257890,0
+ALKT.US,D,20220706,000000,14.09,14.1,13.79,13.95,106432,0
+ALKT.US,D,20220707,000000,14.06,14.19,13.81,14.03,123134,0
+ALKT.US,D,20220708,000000,13.92,14.23,13.81,14.05,187700,0
+ALKT.US,D,20220711,000000,13.84,13.84,13.37,13.49,104003,0
+ALKT.US,D,20220712,000000,13.54,13.82,12.902,12.96,182578,0
+ALKT.US,D,20220713,000000,12.7,13.02,12.32,12.88,121371,0
+ALKT.US,D,20220714,000000,12.87,12.9,11.92,12.08,222967,0
+ALKT.US,D,20220715,000000,12.34,12.92,12.0792,12.83,124924,0
+ALKT.US,D,20220718,000000,13.07,13.48,12.76,13.03,110994,0
+ALKT.US,D,20220719,000000,13.27,13.45,13,13.42,130033,0
+ALKT.US,D,20220720,000000,13.55,14.15,13.4,13.97,746523,0
+ALKT.US,D,20220721,000000,13.99,14.44,13.77,13.92,267012,0
+ALKT.US,D,20220722,000000,14.01,14.05,13.07,13.44,150806,0
+ALKT.US,D,20220725,000000,13.34,13.61,12.85,13.57,119072,0
+ALKT.US,D,20220726,000000,13.51,13.93,13,13.58,256295,0
+ALKT.US,D,20220727,000000,13.89,14.19,13.65,14,341776,0
+ALKT.US,D,20220728,000000,14.06,14.21,13.6,13.88,194875,0
+ALKT.US,D,20220729,000000,13.85,13.98,13.44,13.92,174675,0
+ALKT.US,D,20220801,000000,13.82,14.22,13.575,13.92,394605,0
+ALKT.US,D,20220802,000000,13.85,14.44,13.68,14.42,308261,0
+ALKT.US,D,20220803,000000,14.65,15,14.26,14.66,318174,0
+ALKT.US,D,20220804,000000,14.97,16.01,14.61,15.52,712006,0
+ALKT.US,D,20220805,000000,15.14,15.48,13.99,14.29,542805,0
+ALKT.US,D,20220808,000000,14.29,15.09,14.08,14.93,496608,0
+ALKT.US,D,20220809,000000,14.75,15.13,14.39,15.12,263448,0
+ALKT.US,D,20220810,000000,15.5,15.835,15.31,15.52,311213,0
+ALKT.US,D,20220811,000000,15.66,16.17,15.61,15.88,169833,0
+ALKT.US,D,20220812,000000,15.96,16.01,15.59,15.66,267215,0
+ALKT.US,D,20220815,000000,15.48,15.89,15.37,15.68,206421,0
+ALKT.US,D,20220816,000000,15.58,15.87,15.46,15.68,164273,0
+ALKT.US,D,20220817,000000,15.46,15.46,15.1,15.16,107209,0
+ALKT.US,D,20220818,000000,15.03,15.2,14.88,15.15,203162,0
+ALKT.US,D,20220819,000000,15.03,15.08,14.82,14.94,194004,0
+ALKT.US,D,20220822,000000,14.95,14.95,14.2812,14.45,344304,0
+ALKT.US,D,20220823,000000,14.52,14.84,14.4,14.71,222808,0
+ALKT.US,D,20220824,000000,14.83,15.14,14.78,14.99,363096,0
+ALKT.US,D,20220825,000000,15.22,15.43,14.96,15.25,219588,0
+ALKT.US,D,20220826,000000,15.39,15.39,14.67,14.73,256257,0
+ALKT.US,D,20220829,000000,14.52,15.11,13.2727,14.53,218017,0
+ALKT.US,D,20220830,000000,14.53,14.9,14.42,14.5,216361,0
+ALKT.US,D,20220831,000000,14.52,14.6597,14.44,14.5,462955,0
+ALKT.US,D,20220901,000000,14.35,14.35,13.93,14.27,261109,0
+ALKT.US,D,20220902,000000,14.54,14.54,13.95,14.14,207879,0
+ALKT.US,D,20220906,000000,14.3,14.97,14.3,14.64,429566,0
+ALKT.US,D,20220907,000000,14.49,15.68,14.49,15.64,277008,0
+ALKT.US,D,20220908,000000,15.4,16.08,15.39,16.05,201356,0
+ALKT.US,D,20220909,000000,16.28,16.37,16.11,16.19,244822,0
+ALKT.US,D,20220912,000000,16.15,16.47,16.005,16.42,206186,0
+ALKT.US,D,20220913,000000,15.75,16.35,15.5973,15.82,270610,0
+ALKT.US,D,20220914,000000,15.8,16.36,15.55,16.35,202069,0
+ALKT.US,D,20220915,000000,16.62,17.02,16.36,16.45,384926,0
+ALKT.US,D,20220916,000000,16.08,16.08,14.47,14.95,2407983,0
+ALKT.US,D,20220919,000000,14.62,14.77,14.04,14.36,224735,0
+ALKT.US,D,20220920,000000,14.13,14.75,14.13,14.67,237141,0
+ALKT.US,D,20220921,000000,14.85,15.285,14.55,14.85,264811,0
+ALKT.US,D,20220922,000000,14.8,14.8,13.4777,13.95,234281,0
+ALKT.US,D,20220923,000000,13.7,13.94,13.44,13.87,150240,0
+ALKT.US,D,20220926,000000,13.87,14.36,13.865,14.12,129067,0
+ALKT.US,D,20220927,000000,14.45,14.52,14.16,14.5,166457,0
+ALKT.US,D,20220928,000000,14.59,15.89,14.45,15.47,490951,0
+ALKT.US,D,20220929,000000,15.16,15.18,14.86,15.14,322299,0
+ALKT.US,D,20220930,000000,15.1,15.71,14.94,15.05,346201,0
+ALKT.US,D,20221003,000000,15.12,15.685,14.54,15.41,235315,0
+ALKT.US,D,20221004,000000,15.85,16.66,15.85,16.63,235337,0
+ALKT.US,D,20221005,000000,16.6,17.085,16.2,16.39,885063,0
+ALKT.US,D,20221006,000000,16.35,16.67,16.14,16.19,208666,0
+ALKT.US,D,20221007,000000,15.84,15.84,15.38,15.64,450414,0
+ALKT.US,D,20221010,000000,15.6,15.6,14.8,14.95,183417,0
+ALKT.US,D,20221011,000000,14.96,14.96,14.225,14.49,175016,0
+ALKT.US,D,20221012,000000,14.4,14.72,13.93,14.61,164710,0
+ALKT.US,D,20221013,000000,14.18,14.64,13.87,14.48,176306,0
+ALKT.US,D,20221014,000000,14.67,14.69,14.11,14.16,125759,0
+ALKT.US,D,20221017,000000,14.49,14.98,14.49,14.54,163725,0
+ALKT.US,D,20221018,000000,14.94,15.17,14.77,14.99,160065,0
+ALKT.US,D,20221019,000000,14.7,15.53,14.39,15.1,553597,0
+ALKT.US,D,20221020,000000,15.23,15.54,14.63,14.87,264739,0
+ALKT.US,D,20221021,000000,14.93,15.2,14.51,15.1,182219,0
+ALKT.US,D,20221024,000000,15.11,15.11,14.46,14.98,121439,0
+ALKT.US,D,20221025,000000,15.16,15.93,15.16,15.53,247344,0
+ALKT.US,D,20221026,000000,15.4,15.66,15.15,15.21,179343,0
+ALKT.US,D,20221027,000000,15.29,15.39,14.93,15.22,100476,0
+ALKT.US,D,20221028,000000,15.29,15.7,14.92,15.58,204117,0
+ALKT.US,D,20221031,000000,15.47,15.89,15.26,15.85,162062,0
+ALKT.US,D,20221101,000000,16.22,16.44,15.78,15.8,129016,0
+ALKT.US,D,20221102,000000,15.85,15.85,14.18,14.19,200355,0
+ALKT.US,D,20221103,000000,13.93,13.94,13.23,13.36,175410,0
+ALKT.US,D,20221104,000000,12.46,13.89,10.7,13.48,911695,0
+ALKT.US,D,20221107,000000,13.52,13.52,12.43,13.025,501606,0
+ALKT.US,D,20221108,000000,13.2,13.3,12.39,12.99,416119,0
+ALKT.US,D,20221109,000000,12.88,13.19,12.5,12.99,335992,0
+ALKT.US,D,20221110,000000,13.63,13.91,13.24,13.68,192208,0
+ALKT.US,D,20221111,000000,13.46,14.21,13.41,13.99,151362,0
+ALKT.US,D,20221114,000000,13.82,14.3,13.48,14.12,134275,0
+ALKT.US,D,20221115,000000,14.46,14.68,13.68,13.89,274753,0
+ALKT.US,D,20221116,000000,13.9,14.08,13.48,13.5,197334,0
+ALKT.US,D,20221117,000000,13.01,13.07,12.07,12.32,290746,0
+ALKT.US,D,20221118,000000,12.69,12.7299,11.86,12.4,357704,0
+ALKT.US,D,20221121,000000,12.25,12.31,11.59,11.65,221044,0
+ALKT.US,D,20221122,000000,11.59,12.035,11.195,11.37,252944,0
+ALKT.US,D,20221123,000000,11.39,11.98,11.02,11.9,250299,0
+ALKT.US,D,20221125,000000,11.81,11.96,11.75,11.83,111332,0
+ALKT.US,D,20221128,000000,11.81,11.995,11.695,11.79,323732,0
+ALKT.US,D,20221129,000000,11.85,12.1,11.74,11.91,211247,0
+ALKT.US,D,20221130,000000,11.99,12.635,11.87,12.57,741511,0
+ALKT.US,D,20221201,000000,12.66,13.31,12.42,12.94,156950,0
+ALKT.US,D,20221202,000000,12.67,13.085,12.16,12.93,114712,0
+ALKT.US,D,20221205,000000,12.84,13.16,12.58,12.73,219636,0
+ALKT.US,D,20221206,000000,13.74,13.97,12.79,12.84,256313,0
+ALKT.US,D,20221207,000000,12.85,13.26,12.68,13.23,145091,0
+ALKT.US,D,20221208,000000,13.25,13.4811,13.005,13.35,180938,0
+ALKT.US,D,20221209,000000,13.32,13.69,13.2704,13.62,174583,0
+ALKT.US,D,20221212,000000,13.6,14.47,13.6,14.14,171557,0
+ALKT.US,D,20221213,000000,14.44,14.82,14.04,14.29,207600,0
+ALKT.US,D,20221214,000000,14.29,14.62,13.93,14.22,204300,0
+ALKT.US,D,20221215,000000,13.92,14.34,13.66,13.95,218733,0
+ALKT.US,D,20221216,000000,13.85,14,13.44,13.91,449747,0
+ALKT.US,D,20221219,000000,13.85,14.51,13.16,13.45,225289,0
+ALKT.US,D,20221220,000000,13.42,14.11,13.27,13.7,120248,0
+ALKT.US,D,20221221,000000,13.7,14.22,13.59,13.89,128980,0
+ALKT.US,D,20221222,000000,13.73,13.99,13.51,13.8,182664,0
+ALKT.US,D,20221223,000000,13.72,13.86,13.52,13.62,102269,0
+ALKT.US,D,20221227,000000,13.48,13.87,13.12,13.17,167343,0
+ALKT.US,D,20221228,000000,13.1,13.615,13.1,13.55,139154,0
+ALKT.US,D,20221229,000000,13.69,14.39,13.69,14.09,162771,0
+ALKT.US,D,20221230,000000,13.96,14.66,13.82,14.59,100767,0
+ALKT.US,D,20230103,000000,14.87,15,14.22,14.79,255923,0
+ALKT.US,D,20230104,000000,15,15.12,14.63,14.79,195173,0
+ALKT.US,D,20230105,000000,14.7,14.73,14.24,14.35,149460,0
+ALKT.US,D,20230106,000000,14.49,14.71,13.67,14.14,283917,0
+ALKT.US,D,20230109,000000,14.33,14.92,13.845,14.52,460164,0
+ALKT.US,D,20230110,000000,14.52,14.84,14.19,14.48,457904,0
+ALKT.US,D,20230111,000000,14.65,14.99,14.43,14.73,129756,0
+ALKT.US,D,20230112,000000,14.86,14.86,14.47,14.68,97442,0
+ALKT.US,D,20230113,000000,14.58,14.97,14.58,14.92,145126,0
+ALKT.US,D,20230117,000000,15,15.25,14.63,14.98,198797,0
+ALKT.US,D,20230118,000000,15.12,15.175,14.73,14.79,95923,0
+ALKT.US,D,20230119,000000,14.67,14.9,14.57,14.81,96582,0
+ALKT.US,D,20230120,000000,15.19,15.315,14.74,15.25,146855,0
+ALKT.US,D,20230123,000000,15.32,16.01,15.28,15.88,822903,0
+ALKT.US,D,20230124,000000,15.81,16.1914,15.66,15.73,192812,0
+ALKT.US,D,20230125,000000,15.45,15.855,14.8411,15.76,163236,0
+ALKT.US,D,20230126,000000,15.93,16.21,15.3434,16.02,116006,0
+ALKT.US,D,20230127,000000,16.05,16.575,15.85,16.38,485355,0
+ALKT.US,D,20230130,000000,16.25,16.71,15.9423,16.45,208382,0
+ALKT.US,D,20230131,000000,16.55,16.91,16.1,16.37,387257,0
+ALKT.US,D,20230201,000000,16.42,17.03,16.385,16.78,367642,0
+ALKT.US,D,20230202,000000,16.89,17.71,16.87,17.39,440626,0
+ALKT.US,D,20230203,000000,17.06,17.51,15.55,16.96,482365,0
+ALKT.US,D,20230206,000000,16.81,17.07,16.33,16.34,167882,0
+ALKT.US,D,20230207,000000,16.32,16.82,15.91,16.67,233195,0
+ALKT.US,D,20230208,000000,16.73,17.01,16.33,16.34,220760,0
+ALKT.US,D,20230209,000000,16.52,16.925,16.25,16.25,208885,0
+ALKT.US,D,20230210,000000,16.09,16.25,15.28,16.1,128338,0
+ALKT.US,D,20230213,000000,16.13,16.37,15.9,16.03,153517,0
+ALKT.US,D,20230214,000000,15.92,16.49,15.83,16.18,229603,0
+ALKT.US,D,20230215,000000,16.18,16.55,16.1003,16.4,213740,0
+ALKT.US,D,20230216,000000,16.12,16.655,15.92,16.12,240982,0
+ALKT.US,D,20230217,000000,16.18,16.39,15.59,15.72,190628,0
+ALKT.US,D,20230221,000000,15.42,15.55,15.08,15.29,161759,0
+ALKT.US,D,20230222,000000,15.31,15.68,15.21,15.6,172189,0
+ALKT.US,D,20230223,000000,15.58,15.96,15.4247,15.89,122900,0
+ALKT.US,D,20230224,000000,17.5,17.5,15.267,15.43,226915,0
+ALKT.US,D,20230227,000000,15.55,15.75,15.32,15.63,141327,0
+ALKT.US,D,20230228,000000,15.49,15.7,14.7,15.36,492133,0
+ALKT.US,D,20230301,000000,15.3,15.44,14.7,15.23,245077,0
+ALKT.US,D,20230302,000000,15.07,15.3099,14.995,15.22,160041,0
+ALKT.US,D,20230303,000000,15.26,15.555,15.16,15.45,217265,0
+ALKT.US,D,20230306,000000,15.48,15.545,15.115,15.51,195894,0
+ALKT.US,D,20230307,000000,15.61,15.76,14.68,15.21,213250,0
+ALKT.US,D,20230308,000000,15.24,15.31,13.95,15.31,143255,0
+ALKT.US,D,20230309,000000,15.3,15.325,14.04,14.68,274701,0
+ALKT.US,D,20230310,000000,14.62,14.62,13.67,13.98,419263,0
+ALKT.US,D,20230313,000000,13.79,13.79,11.47,12.41,1238616,0
+ALKT.US,D,20230314,000000,12.77,13.04,12.51,12.61,541720,0
+ALKT.US,D,20230315,000000,12.39,12.6665,12.32,12.53,571183,0
+ALKT.US,D,20230316,000000,12.46,12.77,12.375,12.45,587216,0
+ALKT.US,D,20230317,000000,12.32,12.57,12.18,12.25,940466,0
+ALKT.US,D,20230320,000000,12.4,12.41,11.79,11.83,284871,0
+ALKT.US,D,20230321,000000,12.01,12.66,11.9,12.62,489187,0
+ALKT.US,D,20230322,000000,12.61,12.755,12.01,12.02,277240,0
+ALKT.US,D,20230323,000000,12.09,12.4851,11.72,12.08,246481,0
+ALKT.US,D,20230324,000000,11.97,12.13,11.54,12.1,427818,0
+ALKT.US,D,20230327,000000,12.25,12.46,12.08,12.19,210221,0
+ALKT.US,D,20230328,000000,12.13,12.32,11.91,12.12,144677,0
+ALKT.US,D,20230329,000000,12.25,12.31,12.01,12.21,192433,0
+ALKT.US,D,20230330,000000,12.29,12.42,12.05,12.08,356266,0
+ALKT.US,D,20230331,000000,12.28,12.71,12.07,12.66,231823,0
+ALKT.US,D,20230403,000000,12.6,12.6,12.358,12.56,308233,0
+ALKT.US,D,20230404,000000,12.6,12.6,12.325,12.47,280914,0
+ALKT.US,D,20230405,000000,12.39,12.45,11.98,12.26,181746,0
+ALKT.US,D,20230406,000000,12.28,12.42,12.01,12.39,121295,0
+ALKT.US,D,20230410,000000,12.27,12.34,12,12.23,243422,0
+ALKT.US,D,20230411,000000,12.29,12.47,12.08,12.35,144715,0
+ALKT.US,D,20230412,000000,12.5,12.5,12.23,12.3,149881,0
+ALKT.US,D,20230413,000000,12.24,12.54,12.18,12.51,208143,0
+ALKT.US,D,20230414,000000,12.52,12.64,12.39,12.52,140240,0
+ALKT.US,D,20230417,000000,12.57,12.77,12.47,12.75,122330,0
+ALKT.US,D,20230418,000000,12.82,12.96,12.47,12.56,235849,0
+ALKT.US,D,20230419,000000,12.48,12.66,12.35,12.56,126810,0
+ALKT.US,D,20230420,000000,12.4,12.62,12.26,12.51,109888,0
+ALKT.US,D,20230421,000000,12.48,12.85,12.48,12.78,132024,0
+ALKT.US,D,20230424,000000,12.71,12.88,12.48,12.51,130308,0
+ALKT.US,D,20230425,000000,12.36,12.5,11.81,11.82,393986,0
+ALKT.US,D,20230426,000000,12.01,12.01,11.44,11.79,469762,0
+ALKT.US,D,20230427,000000,12.07,12.07,11.85,12,144955,0
+ALKT.US,D,20230428,000000,11.96,12.15,11.62,11.99,178103,0
+ALKT.US,D,20230501,000000,12.02,12.07,11.66,11.86,389862,0
+ALKT.US,D,20230502,000000,11.8,12,10.99,11.01,542364,0
+ALKT.US,D,20230503,000000,11.02,11.64,10.93,11.32,414063,0
+ALKT.US,D,20230504,000000,11.23,12.105,11.23,11.53,226746,0
+ALKT.US,D,20230505,000000,11.77,12.28,11.37,12.18,224317,0
+ALKT.US,D,20230508,000000,12.06,12.41,11.91,12.35,198185,0
+ALKT.US,D,20230509,000000,12.71,12.8,11.97,12.63,262855,0
+ALKT.US,D,20230510,000000,12.95,13.04,12.53,13,292375,0
+ALKT.US,D,20230511,000000,12.92,12.96,12.735,12.94,125042,0
+ALKT.US,D,20230512,000000,12.9,13.18,12.75,12.85,167779,0
+ALKT.US,D,20230515,000000,12.85,13.46,12.85,13.35,204428,0
+ALKT.US,D,20230516,000000,13.19,13.63,13.1,13.48,205642,0
+ALKT.US,D,20230517,000000,13.49,14.08,13.35,13.84,284839,0
+ALKT.US,D,20230518,000000,13.77,14.28,13.77,14.2,218913,0
+ALKT.US,D,20230519,000000,14.38,14.42,13.96,14.08,158914,0
+ALKT.US,D,20230522,000000,14.07,14.52,14.07,14.51,218703,0
+ALKT.US,D,20230523,000000,14.51,14.84,14.45,14.69,210098,0
+ALKT.US,D,20230524,000000,14.53,14.72,14.38,14.45,151154,0
+ALKT.US,D,20230525,000000,14.45,14.56,13.97,14.15,257897,0
+ALKT.US,D,20230526,000000,14.17,14.53,14.1,14.39,155161,0
+ALKT.US,D,20230530,000000,14.51,14.56,14.08,14.25,214824,0
+ALKT.US,D,20230531,000000,14.22,15.08,14.22,15,1624988,0
+ALKT.US,D,20230601,000000,14.93,16.12,14.8,15.9,611475,0
+ALKT.US,D,20230602,000000,15.88,15.88,14.33,14.83,586145,0
+ALKT.US,D,20230605,000000,14.66,15.33,14.11,15.23,357345,0
+ALKT.US,D,20230606,000000,15.2,15.73,15.07,15.17,422415,0
+ALKT.US,D,20230607,000000,15.28,15.355,14.64,14.82,283966,0
+ALKT.US,D,20230608,000000,15.24,15.24,14.6,14.97,284073,0
+ALKT.US,D,20230609,000000,15.05,15.7,15.05,15.35,314037,0
+ALKT.US,D,20230612,000000,15.41,15.99,15.31,15.75,307034,0
+ALKT.US,D,20230613,000000,15.8,15.85,15.25,15.47,225123,0
+ALKT.US,D,20230614,000000,15.51,15.51,15.21,15.3,214021,0
+ALKT.US,D,20230615,000000,15.15,15.59,15.02,15.47,388280,0
+ALKT.US,D,20230616,000000,15.66,15.86,15.23,15.6,573861,0
+ALKT.US,D,20230620,000000,15.5,15.91,15.47,15.8,223070,0
+ALKT.US,D,20230621,000000,15.69,15.94,15.415,15.84,231107,0
+ALKT.US,D,20230622,000000,15.76,15.89,15.52,15.66,208377,0
+ALKT.US,D,20230623,000000,15.41,15.69,15.04,15.61,745557,0
+ALKT.US,D,20230626,000000,15.68,15.96,15.41,15.74,280576,0
+ALKT.US,D,20230627,000000,16,16.64,15.95,16.54,501041,0
+ALKT.US,D,20230628,000000,16.68,16.86,16.38,16.61,235380,0
+ALKT.US,D,20230629,000000,16.64,16.87,16.28,16.48,249343,0
+ALKT.US,D,20230630,000000,16.64,16.68,16.35,16.39,265770,0
+ALKT.US,D,20230703,000000,16.34,16.47,16.06,16.27,111314,0
+ALKT.US,D,20230705,000000,16.27,16.51,15.91,16.26,255159,0
+ALKT.US,D,20230706,000000,16.03,16.24,15.58,15.74,370989,0
+ALKT.US,D,20230707,000000,15.77,16.08,15.68,15.81,168366,0
+ALKT.US,D,20230710,000000,15.72,16.029,15.655,15.95,269082,0
+ALKT.US,D,20230711,000000,15.93,16.505,15.82,16.47,364462,0
+ALKT.US,D,20230712,000000,16.97,17.58,16.76,17.43,741983,0
+ALKT.US,D,20230713,000000,17.55,17.72,17.33,17.33,263600,0
+ALKT.US,D,20230714,000000,17.4,17.49,16.85,16.86,308572,0
+ALKT.US,D,20230717,000000,16.92,17.045,16.74,16.8,217679,0
+ALKT.US,D,20230718,000000,16.79,16.99,16.55,16.88,254309,0
+ALKT.US,D,20230719,000000,16.99,17.06,16.46,16.64,367023,0
+ALKT.US,D,20230720,000000,16.58,16.7599,16.34,16.45,186122,0
+ALKT.US,D,20230721,000000,16.58,16.78,16.28,16.33,215815,0
+ALKT.US,D,20230724,000000,16.33,16.45,16.1,16.43,356227,0
+ALKT.US,D,20230725,000000,16.4,16.919,16.4,16.61,213347,0
+ALKT.US,D,20230726,000000,16.61,16.61,16.38,16.57,205166,0
+ALKT.US,D,20230727,000000,16.72,16.72,16.285,16.38,247960,0
+ALKT.US,D,20230728,000000,16.54,16.7,16.41,16.53,155380,0
+ALKT.US,D,20230731,000000,16.54,16.95,16.54,16.88,246414,0
+ALKT.US,D,20230801,000000,16.83,16.85,16.6,16.74,150335,0
+ALKT.US,D,20230802,000000,16.58,16.585,15.78,16.15,374267,0
+ALKT.US,D,20230803,000000,17.06,17.17,16.435,16.46,289213,0
+ALKT.US,D,20230804,000000,16.62,16.76,16.07,16.16,192501,0
+ALKT.US,D,20230807,000000,16.18,16.45,15.975,16.42,159631,0
+ALKT.US,D,20230808,000000,16.14,16.28,15.61,15.91,201845,0
+ALKT.US,D,20230809,000000,15.87,15.87,15.32,15.4,158705,0
+ALKT.US,D,20230810,000000,15.63,15.76,15.12,15.22,173078,0
+ALKT.US,D,20230811,000000,15.14,15.576,15.06,15.21,179319,0
+ALKT.US,D,20230814,000000,15.14,15.39,15.03,15.37,75442,0
+ALKT.US,D,20230815,000000,15.28,15.31,15.015,15.07,228099,0
+ALKT.US,D,20230816,000000,15.02,15.2637,15,15.11,200846,0
+ALKT.US,D,20230817,000000,15.12,15.28,14.93,15.16,204354,0
+ALKT.US,D,20230818,000000,14.98,15.955,14.98,15.73,209296,0
+ALKT.US,D,20230821,000000,15.73,16.34,15.6,16.31,289033,0
+ALKT.US,D,20230822,000000,16.49,17.13,16.46,16.72,578768,0
+ALKT.US,D,20230823,000000,16.8,17.67,16.64,17.67,398246,0
+ALKT.US,D,20230824,000000,17.75,17.98,17.12,17.21,266226,0
+ALKT.US,D,20230825,000000,17.3,17.47,16.68,17.04,180907,0
+ALKT.US,D,20230828,000000,17.2,17.2999,16.65,17,184282,0
+ALKT.US,D,20230829,000000,17,17.46,16.43,17.35,170146,0
+ALKT.US,D,20230830,000000,17.3,17.619,17.175,17.51,177995,0
+ALKT.US,D,20230831,000000,17.51,17.7473,17.23,17.42,280922,0
+ALKT.US,D,20230901,000000,17.54,18.17,17.34,18.17,431636,0
+ALKT.US,D,20230905,000000,18.1,18.13,17.54,18.01,327016,0
+ALKT.US,D,20230906,000000,18,18.05,17.45,17.63,209562,0
+ALKT.US,D,20230907,000000,17.39,17.55,17.1401,17.52,141540,0
+ALKT.US,D,20230908,000000,17.54,17.6,17.2,17.4,128447,0
+ALKT.US,D,20230911,000000,17.58,17.67,17.29,17.66,172422,0
+ALKT.US,D,20230912,000000,17.55,17.625,17.45,17.6,174056,0
+ALKT.US,D,20230913,000000,17.6,17.6,17.04,17.21,198371,0
+ALKT.US,D,20230914,000000,17.29,17.34,17.02,17.23,136674,0
+ALKT.US,D,20230915,000000,17.24,17.42,16.85,17.36,438803,0
+ALKT.US,D,20230918,000000,17.31,17.9,17.265,17.76,261914,0
+ALKT.US,D,20230919,000000,17.71,17.71,17.22,17.34,202792,0
+ALKT.US,D,20230920,000000,17.52,18.42,17.49,18.25,598420,0
+ALKT.US,D,20230921,000000,18.15,18.15,17.28,17.55,358732,0
+ALKT.US,D,20230922,000000,17.61,17.86,17.49,17.64,236145,0
+ALKT.US,D,20230925,000000,17.56,17.79,17.28,17.63,256147,0
+ALKT.US,D,20230926,000000,17.54,17.75,17.31,17.52,190159,0
+ALKT.US,D,20230927,000000,17.68,18.1,17.52,18.07,232224,0
+ALKT.US,D,20230928,000000,17.97,18.37,17.54,18.1,216542,0
+ALKT.US,D,20230929,000000,18.13,18.6,18.1,18.22,279873,0
+ALKT.US,D,20231002,000000,18.17,18.2,17.7502,17.86,233197,0
+ALKT.US,D,20231003,000000,17.75,17.755,17.01,17.19,174014,0
+ALKT.US,D,20231004,000000,17.21,17.475,16.74,17.15,129246,0
+ALKT.US,D,20231005,000000,17.15,17.2874,16.805,17.15,175193,0
+ALKT.US,D,20231006,000000,16.99,17.58,16.51,17.56,596223,0
+ALKT.US,D,20231009,000000,17.48,17.785,17.29,17.61,228098,0
+ALKT.US,D,20231010,000000,17.7,17.9,17.32,17.35,162371,0
+ALKT.US,D,20231011,000000,17.36,17.415,17.03,17.17,175429,0
+ALKT.US,D,20231012,000000,17.23,17.27,16.95,17.03,246159,0
+ALKT.US,D,20231013,000000,17.13,17.13,16.4851,16.69,174564,0
+ALKT.US,D,20231016,000000,16.71,17.61,16.71,17.58,175615,0
+ALKT.US,D,20231017,000000,17.59,18.82,17.5,18.55,834021,0
+ALKT.US,D,20231018,000000,18.45,18.45,17.28,18.08,677334,0
+ALKT.US,D,20231019,000000,18.1,18.93,17.39,18.76,368774,0
+ALKT.US,D,20231020,000000,18.86,18.86,17.815,18.05,419145,0
+ALKT.US,D,20231023,000000,17.9,18.3,17.65,18.03,233171,0
+ALKT.US,D,20231024,000000,18.12,18.69,18.09,18.34,310612,0
+ALKT.US,D,20231025,000000,18.14,18.6,17.89,18.13,211887,0
+ALKT.US,D,20231026,000000,18.12,18.85,18.12,18.54,425085,0
+ALKT.US,D,20231027,000000,18.57,18.59,18.08,18.27,376707,0
+ALKT.US,D,20231030,000000,18.34,18.34,17.4,17.55,252015,0
+ALKT.US,D,20231031,000000,17.57,18.06,17.46,17.95,240803,0
+ALKT.US,D,20231101,000000,18.05,18.05,17.32,17.6,220249,0
+ALKT.US,D,20231102,000000,19,21.24,18.03,19.4,1124571,0
+ALKT.US,D,20231103,000000,19.74,20.04,19.21,20.01,760746,0
+ALKT.US,D,20231106,000000,20.83,21.97,20.37,20.81,1277371,0
+ALKT.US,D,20231107,000000,20.65,21.47,20.61,21.36,452538,0
+ALKT.US,D,20231108,000000,21.4,21.89,21.01,21.38,519681,0
+ALKT.US,D,20231109,000000,21.31,21.32,20.38,20.52,550234,0
+ALKT.US,D,20231110,000000,20.69,21.27,20.55,21.06,695761,0
+ALKT.US,D,20231113,000000,20.84,21.31,20.61,21.18,342072,0
+ALKT.US,D,20231114,000000,21.89,22.43,21.61,22.43,551365,0
+ALKT.US,D,20231115,000000,22.45,22.88,21.88,22.01,583769,0
+ALKT.US,D,20231116,000000,21.81,22.59,21.54,22.57,433282,0
+ALKT.US,D,20231117,000000,22.7,22.92,22.3,22.65,292980,0
+ALKT.US,D,20231120,000000,22.65,23.075,22.2509,22.91,310353,0
+ALKT.US,D,20231121,000000,22.78,23,22.5501,22.8,238231,0
+ALKT.US,D,20231122,000000,23.05,23.24,22.56,22.59,187690,0
+ALKT.US,D,20231124,000000,22.41,22.86,22.13,22.78,90655,0
+ALKT.US,D,20231127,000000,22.63,22.9775,22.44,22.5,364167,0
+ALKT.US,D,20231128,000000,22.45,22.71,22.4,22.64,250423,0
+ALKT.US,D,20231129,000000,22.7,23.16,22.49,22.63,275902,0
+ALKT.US,D,20231130,000000,22.67,22.98,22.28,22.77,411533,0
+ALKT.US,D,20231201,000000,22.71,23.11,22.47,22.83,366582,0
+ALKT.US,D,20231204,000000,22.53,22.87,22.125,22.8,544167,0
+ALKT.US,D,20231205,000000,22.59,24.0378,22.5453,24,1176841,0
+ALKT.US,D,20231206,000000,24.11,24.34,22.18,22.31,824094,0
+ALKT.US,D,20231207,000000,21.77,22.46,21.19,22.44,444726,0
+ALKT.US,D,20231208,000000,22.39,22.57,21.92,22.49,487125,0
+ALKT.US,D,20231211,000000,22.82,23.44,22.68,22.7,442612,0
+ALKT.US,D,20231212,000000,22.6,22.91,22.41,22.7,358289,0
+ALKT.US,D,20231213,000000,22.77,23.25,22.33,23.14,395481,0
+ALKT.US,D,20231214,000000,23.51,23.92,22.68,23.18,518689,0
+ALKT.US,D,20231215,000000,23.46,23.7299,22.9633,23.32,945989,0
+ALKT.US,D,20231218,000000,23.37,23.75,23.25,23.45,255993,0
+ALKT.US,D,20231219,000000,23.5,24.1,23.5,23.92,285088,0
+ALKT.US,D,20231220,000000,23.83,24.49,23.4,23.42,289022,0
+ALKT.US,D,20231221,000000,23.71,23.7264,23.3317,23.67,185048,0
+ALKT.US,D,20231222,000000,23.96,24.57,23.82,24.45,277858,0
+ALKT.US,D,20231226,000000,24.55,24.8,24.3016,24.53,187239,0
+ALKT.US,D,20231227,000000,24.38,24.68,24.27,24.36,188057,0
+ALKT.US,D,20231228,000000,24.32,24.44,24.225,24.41,209523,0
+ALKT.US,D,20231229,000000,24.45,24.5625,24.02,24.25,578433,0
+ALKT.US,D,20240102,000000,23.94,23.94,22.67,23.25,300008,0
+ALKT.US,D,20240103,000000,22.97,23.27,22.62,22.79,301199,0
+ALKT.US,D,20240104,000000,22.77,23,22.71,22.81,213300,0
+ALKT.US,D,20240105,000000,22.99,23.535,22.98,23.07,277090,0
+ALKT.US,D,20240108,000000,23.76,24.82,23.11,24.79,357312,0
+ALKT.US,D,20240109,000000,24.49,25.4,24.2387,24.9,354573,0
+ALKT.US,D,20240110,000000,24.89,25.11,24.3783,24.64,218958,0
+ALKT.US,D,20240111,000000,24.76,25.28,24.31,25.07,376100,0
+ALKT.US,D,20240112,000000,25.29,25.65,24.79,24.88,471786,0
+ALKT.US,D,20240116,000000,24.74,25.01,24.34,24.67,252661,0
+ALKT.US,D,20240117,000000,24.29,24.56,23.58,24.53,265419,0
+ALKT.US,D,20240118,000000,24.89,24.96,23.85,24.2,166028,0
+ALKT.US,D,20240119,000000,24.45,24.4576,23.95,24.29,180102,0
+ALKT.US,D,20240122,000000,24.61,25.25,24.61,24.97,212643,0
+ALKT.US,D,20240123,000000,24.12,24.77,23.96,23.98,275289,0
+ALKT.US,D,20240124,000000,24.32,24.3484,23.77,24.14,260912,0
+ALKT.US,D,20240125,000000,24.5,24.94,24.315,24.48,351040,0
+ALKT.US,D,20240126,000000,24.68,24.95,24.43,24.76,405507,0
+ALKT.US,D,20240129,000000,24.59,26.179,24.59,26.17,627802,0
+ALKT.US,D,20240130,000000,26.38,26.38,24.98,25.19,348598,0
+ALKT.US,D,20240131,000000,24.81,25.33,24.59,24.62,334447,0
+ALKT.US,D,20240201,000000,24.84,25.02,24.33,24.82,316534,0
+ALKT.US,D,20240202,000000,24.57,24.8397,24.32,24.58,183633,0
+ALKT.US,D,20240205,000000,24.59,24.6799,24.2101,24.52,241354,0
+ALKT.US,D,20240206,000000,24.57,24.79,24.115,24.64,255184,0
+ALKT.US,D,20240207,000000,24.76,25.06,24.53,24.55,291362,0
+ALKT.US,D,20240208,000000,24.56,25.63,24.4101,25.31,424848,0
+ALKT.US,D,20240209,000000,25.69,26.3,25.6,26.18,376410,0
+ALKT.US,D,20240212,000000,26.38,26.4207,25.98,26.15,267038,0
+ALKT.US,D,20240213,000000,25.15,25.6299,24.85,25.22,335423,0
+ALKT.US,D,20240214,000000,25.6,26.51,25.4856,26.45,352792,0
+ALKT.US,D,20240215,000000,26.46,26.7469,26.24,26.37,338019,0
+ALKT.US,D,20240216,000000,26.37,26.55,25.86,26.07,350696,0
+ALKT.US,D,20240220,000000,25.64,25.69,25.22,25.65,330501,0
+ALKT.US,D,20240221,000000,25.37,25.4,24.63,24.98,481166,0
+ALKT.US,D,20240222,000000,25.48,25.87,25.23,25.41,321335,0
+ALKT.US,D,20240223,000000,25.43,26.1,25.3813,25.64,207731,0
+ALKT.US,D,20240226,000000,25.57,26.1,25.57,25.78,159340,0
+ALKT.US,D,20240227,000000,25.89,25.93,25.59,25.71,161090,0
+ALKT.US,D,20240228,000000,25.32,26.18,25.31,25.81,203839,0
+ALKT.US,D,20240229,000000,25.68,25.83,23.38,24.95,1046834,0
+ALKT.US,D,20240301,000000,24.98,25.31,23.86,24.8,759475,0
+ALKT.US,D,20240304,000000,24.63,24.72,23.81,24.33,473056,0
+ALKT.US,D,20240305,000000,24.17,24.345,23.24,23.35,805853,0
+ALKT.US,D,20240306,000000,23.79,23.79,23.061,23.5,392102,0
+ALKT.US,D,20240307,000000,23.68,23.76,23.39,23.5,397123,0
+ALKT.US,D,20240308,000000,23.74,24.3,23.72,23.76,348350,0
+ALKT.US,D,20240311,000000,23.6,23.88,23.23,23.28,245492,0
+ALKT.US,D,20240312,000000,23.43,23.887,23.25,23.66,313008,0
+ALKT.US,D,20240313,000000,23.49,23.92,23.49,23.73,260367,0
+ALKT.US,D,20240314,000000,23.79,23.79,23.2,23.44,307526,0
+ALKT.US,D,20240315,000000,23.19,23.535,23.1,23.11,473846,0
+ALKT.US,D,20240318,000000,23.12,23.21,22.84,23.09,336046,0
+ALKT.US,D,20240319,000000,22.95,23.86,22.935,23.77,251294,0
+ALKT.US,D,20240320,000000,23.76,24.165,23.545,24.11,188272,0
+ALKT.US,D,20240321,000000,24.34,24.86,24.34,24.47,243631,0
+ALKT.US,D,20240322,000000,24.39,24.72,24.24,24.3,177848,0
+ALKT.US,D,20240325,000000,24.25,24.33,23.78,23.86,139914,0
+ALKT.US,D,20240326,000000,24.02,24.205,23.795,23.83,277648,0
+ALKT.US,D,20240327,000000,24.01,24.24,23.71,23.99,198080,0
+ALKT.US,D,20240328,000000,24,24.74,23.91,24.57,515060,0
+ALKT.US,D,20240401,000000,24.6,24.6899,23.59,23.69,170232,0
+ALKT.US,D,20240402,000000,23.14,23.48,22.65,23.21,257992,0
+ALKT.US,D,20240403,000000,22.96,23.51,22.92,23.36,257647,0
+ALKT.US,D,20240404,000000,23.66,23.77,23.09,23.17,214976,0
+ALKT.US,D,20240405,000000,23.16,23.81,22.86,23.74,247084,0
+ALKT.US,D,20240408,000000,23.77,24.1,23.76,24.07,140974,0
+ALKT.US,D,20240409,000000,24.2,24.3,23.95,24.08,168255,0
+ALKT.US,D,20240410,000000,23.53,24.025,23.42,23.8,373552,0
+ALKT.US,D,20240411,000000,23.81,24.39,23.59,24.31,252502,0
+ALKT.US,D,20240412,000000,24.07,24.115,23.52,23.67,170953,0
+ALKT.US,D,20240415,000000,23.81,23.83,23.2675,23.56,293474,0
+ALKT.US,D,20240416,000000,23.53,24.18,23.31,23.84,238244,0
+ALKT.US,D,20240417,000000,23.94,24.06,23.7,23.84,162164,0
+ALKT.US,D,20240418,000000,23.89,24.205,23.68,24.04,274518,0
+ALKT.US,D,20240419,000000,23.91,24.36,23.73,23.78,199944,0
+ALKT.US,D,20240422,000000,23.91,24.27,23.55,23.98,254012,0
+ALKT.US,D,20240423,000000,24.06,24.75,24.06,24.57,191152,0
+ALKT.US,D,20240424,000000,24.57,24.81,24.35,24.49,207197,0
+ALKT.US,D,20240425,000000,24.05,24.05,23.5,23.86,245727,0
+ALKT.US,D,20240426,000000,23.96,24.565,23.96,24.52,316324,0
+ALKT.US,D,20240429,000000,24.57,24.7999,24.12,24.15,212212,0
+ALKT.US,D,20240430,000000,24.05,24.51,23.61,24.07,310102,0
+ALKT.US,D,20240501,000000,24.17,24.95,23.9884,24.4,506280,0
+ALKT.US,D,20240502,000000,25,27.87,24.77,26.69,1030803,0
+ALKT.US,D,20240503,000000,27.13,27.7688,26.61,27.33,622093,0
+ALKT.US,D,20240506,000000,27.34,27.35,26.1,27.02,830748,0
+ALKT.US,D,20240507,000000,27.07,27.94,26.75,27.63,592548,0
+ALKT.US,D,20240508,000000,27.23,27.33,26.08,26.57,727644,0
+ALKT.US,D,20240509,000000,26.52,26.72,26.22,26.37,419273,0
+ALKT.US,D,20240510,000000,26.19,26.6,26.02,26.08,342611,0
+ALKT.US,D,20240513,000000,25.89,26.128,25.3095,25.43,426980,0
+ALKT.US,D,20240514,000000,25.5,25.73,25.05,25.09,342627,0
+ALKT.US,D,20240515,000000,25.42,26.185,25.27,26.02,494909,0
+ALKT.US,D,20240516,000000,26.02,27.58,25.9,26.64,850110,0
+ALKT.US,D,20240517,000000,26.74,27.84,26.45,27.71,786418,0
+ALKT.US,D,20240520,000000,27.63,29.28,27.63,28.87,1132325,0
+ALKT.US,D,20240521,000000,28.84,29.03,28.35,28.42,332955,0
+ALKT.US,D,20240522,000000,28.36,28.4105,27.6401,27.94,310787,0
+ALKT.US,D,20240523,000000,28.08,28.4599,26.6,26.93,514529,0
+ALKT.US,D,20240524,000000,27.09,27.53,26.59,27.4,267454,0
+ALKT.US,D,20240528,000000,27.56,28.49,27.155,28.1,792234,0
+ALKT.US,D,20240529,000000,28,29.17,27.98,28.65,483429,0
+ALKT.US,D,20240530,000000,28.57,28.69,27.73,27.76,296352,0
+ALKT.US,D,20240531,000000,27.81,28.0399,27.04,27.43,703757,0
+ALKT.US,D,20240603,000000,27.75,28.1,27.22,27.93,414679,0
+ALKT.US,D,20240604,000000,27.93,27.93,27.13,27.24,404964,0
+ALKT.US,D,20240605,000000,27.41,27.44,25.96,26.99,512035,0
+ALKT.US,D,20240606,000000,26.98,27.12,26.69,26.89,311809,0
+ALKT.US,D,20240607,000000,26.81,26.95,26.58,26.91,305592,0
+ALKT.US,D,20240610,000000,26.72,27.5,26.24,27.12,430886,0
+ALKT.US,D,20240611,000000,26.99,27.3,26.81,26.87,240553,0
+ALKT.US,D,20240612,000000,27.46,27.85,26.98,27.09,328007,0
+ALKT.US,D,20240613,000000,27.11,27.52,26.09,26.16,397282,0
+ALKT.US,D,20240614,000000,26.03,26.07,25.64,25.94,299706,0
+ALKT.US,D,20240617,000000,25.88,26.205,25.35,25.67,391328,0
+ALKT.US,D,20240618,000000,25.55,25.755,24.59,24.92,1503172,0
+ALKT.US,D,20240620,000000,25.23,25.45,24.96,25.03,596233,0
+ALKT.US,D,20240621,000000,25.02,25.74,24.75,25.69,744777,0
+ALKT.US,D,20240624,000000,25.75,26.23,25.68,25.95,526683,0
+ALKT.US,D,20240625,000000,25.9,26.48,25.75,26.48,454077,0
+ALKT.US,D,20240626,000000,26.28,26.96,26.28,26.94,448217,0
+ALKT.US,D,20240627,000000,27.12,27.88,26.97,27.7,459330,0
+ALKT.US,D,20240628,000000,27.84,28.66,27.84,28.48,1508086,0
+ALKT.US,D,20240701,000000,28.38,29.11,28.03,29.06,603354,0
+ALKT.US,D,20240702,000000,29.12,30.48,29.06,30.3,958705,0
+ALKT.US,D,20240703,000000,30.6,30.9,30.11,30.25,311654,0
+ALKT.US,D,20240705,000000,30.15,30.68,30.15,30.45,472620,0
+ALKT.US,D,20240708,000000,30.51,30.7,30.2301,30.43,370112,0
+ALKT.US,D,20240709,000000,30.37,30.4999,29.86,30.43,431586,0
+ALKT.US,D,20240710,000000,30.45,30.5,29.44,29.76,322499,0
+ALKT.US,D,20240711,000000,30.22,30.46,30,30.39,297433,0
+ALKT.US,D,20240712,000000,30.57,31.31,30.46,30.75,477044,0
+ALKT.US,D,20240715,000000,31.24,31.73,31.1,31.65,538289,0
+ALKT.US,D,20240716,000000,31.89,33.23,31.8581,33.16,568321,0
+ALKT.US,D,20240717,000000,32.98,33.45,32.05,32.6,564117,0
+ALKT.US,D,20240718,000000,32.84,33.3725,32.27,32.42,500534,0
+ALKT.US,D,20240719,000000,32.42,33.45,32.4,32.67,514178,0
+ALKT.US,D,20240722,000000,33.23,34.04,32.73,33.94,431281,0
+ALKT.US,D,20240723,000000,33.94,34.465,33.59,34.1,447797,0
+ALKT.US,D,20240724,000000,33.76,33.95,32.58,32.73,352794,0
+ALKT.US,D,20240725,000000,32.9,33.25,32.02,32.47,411661,0
+ALKT.US,D,20240726,000000,33.13,33.93,32.93,33.43,453649,0
+ALKT.US,D,20240729,000000,33.38,33.95,32.8,32.84,328407,0
+ALKT.US,D,20240730,000000,33.04,33.425,32.62,32.69,360152,0
+ALKT.US,D,20240731,000000,32.9,33.37,32.55,32.73,887633,0
+ALKT.US,D,20240801,000000,34.41,36,32.97,33.86,1451788,0
+ALKT.US,D,20240802,000000,32.92,33.37,31.6364,32.24,654544,0
+ALKT.US,D,20240805,000000,30.63,31.81,29.75,31.02,877798,0
+ALKT.US,D,20240806,000000,31.24,32.15,30.94,32.01,527231,0
+ALKT.US,D,20240807,000000,32.35,33.06,31.88,32.03,372164,0
+ALKT.US,D,20240808,000000,32.73,33.77,32.495,33.7,350593,0
+ALKT.US,D,20240809,000000,30.52,31.44,29.89,31.15,2645179,0
+ALKT.US,D,20240812,000000,31.1,31.395,30.655,31.25,983878,0
+ALKT.US,D,20240813,000000,31.34,31.83,30.99,31.04,991375,0
+ALKT.US,D,20240814,000000,31.08,31.33,30.17,30.45,742164,0
+ALKT.US,D,20240815,000000,31.02,31.48,30.79,31.33,509174,0
+ALKT.US,D,20240816,000000,31.29,31.57,31.12,31.29,364453,0
+ALKT.US,D,20240819,000000,31.31,31.62,30.92,31.54,811054,0
+ALKT.US,D,20240820,000000,31.62,31.71,30.97,31.26,342734,0
+ALKT.US,D,20240821,000000,31.28,31.75,31.14,31.69,454846,0
+ALKT.US,D,20240822,000000,31.77,32.58,31.7,31.88,665441,0
+ALKT.US,D,20240823,000000,32,33.72,31.89,33.7,871312,0
+ALKT.US,D,20240826,000000,34,34.2,33.52,33.54,385234,0
+ALKT.US,D,20240827,000000,33.32,33.64,32.97,33.3,345985,0
+ALKT.US,D,20240828,000000,33.08,33.32,32.55,32.61,269783,0
+ALKT.US,D,20240829,000000,32.64,33.86,32.64,33.5,533016,0
+ALKT.US,D,20240830,000000,33.53,33.88,32.79,33.34,707141,0
+ALKT.US,D,20240903,000000,33.03,33.14,31.51,31.71,395588,0
+ALKT.US,D,20240904,000000,31.59,31.88,31.06,31.49,376689,0
+ALKT.US,D,20240905,000000,31.38,31.53,30.84,31.12,618192,0
+ALKT.US,D,20240906,000000,31.09,31.19,29.19,29.32,560251,0
+ALKT.US,D,20240909,000000,29.54,30.34,29.44,29.64,674256,0
+ALKT.US,D,20240910,000000,29.69,29.75,28.72,28.87,356391,0
+ALKT.US,D,20240911,000000,28.76,29.56,28.4,29.43,492020,0
+ALKT.US,D,20240912,000000,29.74,29.81,29.26,29.62,270314,0
+ALKT.US,D,20240913,000000,29.96,30.2899,29.7,30.17,338359,0
+ALKT.US,D,20240916,000000,30.17,30.46,29.73,30.25,377235,0
+ALKT.US,D,20240917,000000,30.82,31.16,30.25,30.62,346497,0
+ALKT.US,D,20240918,000000,30.68,31.944,30.65,30.96,426128,0
+ALKT.US,D,20240919,000000,31.91,32.0525,30.26,32.05,316676,0
+ALKT.US,D,20240920,000000,32.1,32.4,31.63,31.64,1174795,0
+ALKT.US,D,20240923,000000,31.65,31.82,30.79,31.29,296326,0
+ALKT.US,D,20240924,000000,31.29,31.47,30.61,30.8,245823,0
+ALKT.US,D,20240925,000000,30.83,30.965,30.18,30.57,254952,0
+ALKT.US,D,20240926,000000,31.03,31.205,30.38,30.67,393417,0
+ALKT.US,D,20240927,000000,30.9,31.28,30.48,31.17,322057,0
+ALKT.US,D,20240930,000000,31,31.64,31,31.54,596012,0
+ALKT.US,D,20241001,000000,31.44,31.44,30.63,31.06,349264,0
+ALKT.US,D,20241002,000000,30.92,32.32,30.7809,32.03,323427,0
+ALKT.US,D,20241003,000000,31.86,32.09,31.29,31.5,324707,0
+ALKT.US,D,20241004,000000,32.26,33.34,32.055,33.29,450425,0
+ALKT.US,D,20241007,000000,33.19,33.2746,31.9002,32.43,315325,0
+ALKT.US,D,20241008,000000,32.61,33.72,32.46,33.17,279942,0
+ALKT.US,D,20241009,000000,33,33.6351,32.79,33.01,317037,0
+ALKT.US,D,20241010,000000,32.59,33.02,32.3,32.94,216861,0
+ALKT.US,D,20241011,000000,32.93,34.14,32.93,33.88,272638,0
+ALKT.US,D,20241014,000000,34.2,34.3952,33.43,34,206515,0
+ALKT.US,D,20241015,000000,33.89,34.06,33.3,33.67,268839,0
+ALKT.US,D,20241016,000000,33.59,34,33.02,33.93,276348,0
+ALKT.US,D,20241017,000000,34.16,35.61,34.16,34.83,917684,0
+ALKT.US,D,20241018,000000,34.94,36.79,34.5,36.34,1075601,0
+ALKT.US,D,20241021,000000,36.41,38.8099,36.41,38.21,1765104,0
+ALKT.US,D,20241022,000000,37.76,38.45,37.15,38.05,546244,0
+ALKT.US,D,20241023,000000,37.9,38.28,37.74,38.18,485410,0
+ALKT.US,D,20241024,000000,38.44,39.4799,37.52,38.05,985452,0
+ALKT.US,D,20241025,000000,38.16,38.47,37.88,38.26,306955,0
+ALKT.US,D,20241028,000000,38.63,38.82,38.09,38.77,328887,0
+ALKT.US,D,20241029,000000,38.93,38.93,38.28,38.64,341968,0
+ALKT.US,D,20241030,000000,39.085,39.209313,38.04,38.18,446244,0
+ALKT.US,D,20241031,000000,40,41.36,36.52,36.61,1250284,0
+ALKT.US,D,20241101,000000,37.02,38.18,36.71,37.6,851072,0
+ALKT.US,D,20241104,000000,37.04,37.1,34.06,36.53,922522,0
+ALKT.US,D,20241105,000000,36.62,37.74,36.21,37.37,475638,0
+ALKT.US,D,20241106,000000,39.21,40.94,38.65,39.86,1254256,0
+ALKT.US,D,20241107,000000,37.75,38.11,37.24,37.76,4266780,0
+ALKT.US,D,20241108,000000,37.61,38.2,37.41,37.87,2072507,0
+ALKT.US,D,20241111,000000,38.04,38.15,37.54,37.64,1815511,0
+ALKT.US,D,20241112,000000,37.59,38.39,37.5,37.6,1216347,0
+ALKT.US,D,20241113,000000,37.41,38.4899,36.73,37.79,1062203,0
+ALKT.US,D,20241114,000000,37.64,37.85,36.65,36.9,583474,0
+ALKT.US,D,20241115,000000,37.01,37.01,35.57,35.93,671269,0
+ALKT.US,D,20241118,000000,36.27,37,35.75,36.49,810751,0
+ALKT.US,D,20241119,000000,35.98,37.83,35.9116,37.81,702280,0
+ALKT.US,D,20241120,000000,37.97,38.25,37.33,37.75,800371,0
+ALKT.US,D,20241121,000000,37.99,39.3,37.51,38.74,1096152,0
+ALKT.US,D,20241122,000000,39.12,41.064,38.83,40.69,1226685,0
+ALKT.US,D,20241125,000000,41.26,42.29,39.93,42.22,1814911,0
+ALKT.US,D,20241126,000000,41.5,41.765,39.15,39.69,1969452,0
+ALKT.US,D,20241127,000000,39.69,40.0369,38.62,39.28,786148,0
+ALKT.US,D,20241129,000000,39.37,39.6435,38.91,39.47,330679,0
+ALKT.US,D,20241202,000000,39.5,39.61,37.38,38.06,1156959,0
+ALKT.US,D,20241203,000000,37.63,38.68,36.88,38.42,867592,0
+ALKT.US,D,20241204,000000,38.55,40.61,38.39,39.65,1777988,0
+ALKT.US,D,20241205,000000,39.5,39.575,38.53,39.39,742402,0
+ALKT.US,D,20241206,000000,39.72,40.57,39.72,40.4,1269948,0
+ALKT.US,D,20241209,000000,40.38,40.99,38.01,38.16,1026013,0
+ALKT.US,D,20241210,000000,38.5,38.94,37.42,37.88,730332,0
+ALKT.US,D,20241211,000000,38.4,39.91,37.93,39.76,691015,0
+ALKT.US,D,20241212,000000,39.4,40.41,39.16,39.92,959500,0
+ALKT.US,D,20241213,000000,40.21,40.615,39.405,39.61,488668,0
+ALKT.US,D,20241216,000000,39.37,40.21,39.16,39.71,753069,0
+ALKT.US,D,20241217,000000,39.42,39.57,38.42,39.1,560581,0
+ALKT.US,D,20241218,000000,39.46,39.99,37.35,37.94,956066,0
+ALKT.US,D,20241219,000000,38.11,39.44,38.11,38.67,719204,0
+ALKT.US,D,20241220,000000,37.75,39.4,37.35,39.12,1488150,0
+ALKT.US,D,20241223,000000,39.16,39.31,38.305,38.93,304455,0
+ALKT.US,D,20241224,000000,39.17,39.898,38.845,39.63,235123,0
+ALKT.US,D,20241226,000000,39.38,40.06,39.12,39.9,246446,0
+ALKT.US,D,20241227,000000,39.94,40.39,38.475,38.53,629153,0
+ALKT.US,D,20241230,000000,37.75,38.09,36.11,36.25,835264,0
+ALKT.US,D,20241231,000000,36.42,37.02,36.1201,36.68,443530,0
+ALKT.US,D,20250102,000000,37.04,37.72,36.29,36.9,343942,0
+ALKT.US,D,20250103,000000,37.23,37.7,37.01,37.53,280606,0
+ALKT.US,D,20250106,000000,37.76,37.915,35.79,35.9,536761,0
+ALKT.US,D,20250107,000000,35.93,36.18,34.71,35.37,645959,0
+ALKT.US,D,20250108,000000,35.02,36.29,34.73,35.92,809073,0
+ALKT.US,D,20250110,000000,35.17,36.25,34.11,34.15,736733,0
+ALKT.US,D,20250113,000000,32.983,33.93,32.983,33.52,764309,0
+ALKT.US,D,20250114,000000,33.53,34.92,33.51,34.69,562742,0
+ALKT.US,D,20250115,000000,35.52,35.88,34.445,34.74,633884,0
+ALKT.US,D,20250116,000000,35.1,35.7,34.82,35.22,413800,0
+ALKT.US,D,20250117,000000,36,36.07,35.25,35.52,544315,0
+ALKT.US,D,20250121,000000,35.87,36.23,35.56,35.76,252359,0
+ALKT.US,D,20250122,000000,35.88,36.19,33.95,35.3,688176,0
+ALKT.US,D,20250123,000000,35.18,35.65,34.92,35.58,433992,0
+ALKT.US,D,20250124,000000,35.55,35.57,35.0118,35.19,290941,0
+ALKT.US,D,20250127,000000,34.37,35.82,34.0001,35.29,384710,0
+ALKT.US,D,20250128,000000,35.25,36.1,34.69,35.94,311901,0
+ALKT.US,D,20250129,000000,35.87,36.67,35.28,36.26,683995,0
+ALKT.US,D,20250130,000000,36.58,36.96,35.94,36.07,621501,0
+ALKT.US,D,20250131,000000,36.51,36.8499,34.76,34.79,485502,0
+ALKT.US,D,20250203,000000,33.72,35.38,33.6401,35.04,744166,0
+ALKT.US,D,20250204,000000,35.11,35.7696,34.65,35.53,580359,0
+ALKT.US,D,20250205,000000,35.9,36.31,35.34,35.53,613754,0
+ALKT.US,D,20250206,000000,35.89,36.0877,35.34,35.93,356722,0
+ALKT.US,D,20250207,000000,35.96,36.35,35.18,35.2,322889,0
+ALKT.US,D,20250210,000000,35.68,36.1,35.08,35.28,440429,0
+ALKT.US,D,20250211,000000,35,35.07,33.7,33.74,433773,0
+ALKT.US,D,20250212,000000,33.14,33.6675,32.5222,32.92,520472,0
+ALKT.US,D,20250213,000000,33.39,33.71,32.69,32.79,790446,0
+ALKT.US,D,20250214,000000,32.95,33.198,32.48,32.9,633131,0
+ALKT.US,D,20250218,000000,32.82,33.7437,32.77,33.37,564880,0
+ALKT.US,D,20250219,000000,33.23,33.5299,31.91,31.96,725117,0
+ALKT.US,D,20250220,000000,31.36,32.35,31.32,31.83,697043,0
+ALKT.US,D,20250221,000000,32.15,32.25,30.89,31.14,1339028,0
+ALKT.US,D,20250224,000000,31.23,31.23,30.05,30.061,669883,0
+ALKT.US,D,20250225,000000,30.01,30.3923,29.36,29.8,708418,0
+ALKT.US,D,20250226,000000,30.01,30.445,29.27,29.5,947210,0
+ALKT.US,D,20250227,000000,29.69,30.08,28.89,28.96,896656,0
+ALKT.US,D,20250228,000000,28.07,30.88,27.44,30.84,2477025,0
+ALKT.US,D,20250303,000000,30.79,31.07,29.515,29.57,1817142,0
+ALKT.US,D,20250304,000000,28.9,29.38,27.99,28.84,1129358,0
+ALKT.US,D,20250305,000000,28.83,29.12,28.2,28.97,511834,0
+ALKT.US,D,20250306,000000,28.21,28.93,27.64,27.97,793755,0
+ALKT.US,D,20250307,000000,27.71,28.15,26.51,27.3,652257,0
+ALKT.US,D,20250310,000000,24.71,25.7,23.76,23.87,4717379,0
+ALKT.US,D,20250311,000000,23.76,24.215,23.0784,23.76,6613266,0
+ALKT.US,D,20250312,000000,24.41,24.48,23.41,24.28,1886938,0
+ALKT.US,D,20250313,000000,24.89,25.32,24.5,25.25,2537007,0
+ALKT.US,D,20250314,000000,25.69,26,25.2,25.26,1859119,0
+ALKT.US,D,20250317,000000,25.21,25.89,25.21,25.71,2350283,0
+ALKT.US,D,20250318,000000,25.49,25.735,25.21,25.48,1036321,0
+ALKT.US,D,20250319,000000,25.59,26.65,25.54,26.13,2188844,0
+ALKT.US,D,20250320,000000,25.77,26.375,25.75,26.27,935763,0
+ALKT.US,D,20250321,000000,26.15,26.93,26,26.55,3377000,0
+ALKT.US,D,20250324,000000,27.1,27.62,26.79,27.54,1056741,0
+ALKT.US,D,20250325,000000,27.5,27.99,27.455,27.62,1319830,0
+ALKT.US,D,20250326,000000,27.61,27.8381,27.01,27.48,752611,0
+ALKT.US,D,20250327,000000,27.24,27.48,26.77,26.87,809818,0
+ALKT.US,D,20250328,000000,26.79,26.84,26.165,26.41,1207994,0
+ALKT.US,D,20250331,000000,25.96,26.55,25.45,26.25,1458569,0
+ALKT.US,D,20250401,000000,26.11,26.54,25.8,26.53,721476,0
+ALKT.US,D,20250402,000000,26.16,27,26.15,26.92,852087,0
+ALKT.US,D,20250403,000000,25.02,25.75,24.75,25.17,1083589,0
+ALKT.US,D,20250404,000000,24.09,24.615,23.335,23.49,1274672,0
+ALKT.US,D,20250407,000000,22.29,24.55,21.7,22.84,2862530,0
+ALKT.US,D,20250408,000000,24.04,24.7,22.23,22.54,2222249,0
+ALKT.US,D,20250409,000000,22.48,25.35,22.18,24.92,2846106,0
+ALKT.US,D,20250410,000000,23.69,24.605,22.3801,24.26,2517513,0
+ALKT.US,D,20250411,000000,24.02,24.565,23.39,24.4,1978213,0
+ALKT.US,D,20250414,000000,25.24,25.4,24.12,24.6,722582,0
+ALKT.US,D,20250415,000000,24.58,25.02,24.46,24.95,1305328,0
+ALKT.US,D,20250416,000000,24.91,25.49,24.455,24.91,1671481,0
+ALKT.US,D,20250417,000000,25.02,25.195,24.34,24.75,883127,0
+ALKT.US,D,20250421,000000,24.48,24.55,23.72,24,841595,0
+ALKT.US,D,20250422,000000,24.42,25.13,24.12,25.1,728519,0
+ALKT.US,D,20250423,000000,25.96,26.64,25.875,26.22,1101322,0
+ALKT.US,D,20250424,000000,26.41,26.97,26.09,26.53,829209,0
+ALKT.US,D,20250425,000000,26.27,26.96,26.17,26.87,702491,0
+ALKT.US,D,20250428,000000,26.96,27.1,25.615,26.11,1199029,0
+ALKT.US,D,20250429,000000,26.24,26.57,26.15,26.42,890355,0
+ALKT.US,D,20250430,000000,25.78,26.77,25.62,26.69,1586481,0
+ALKT.US,D,20250501,000000,29.01,29.01,25.285,26.07,2483031,0
+ALKT.US,D,20250502,000000,26.08,27.13,25.985,26.99,870029,0
+ALKT.US,D,20250505,000000,26.47,28.2,26.435,27.68,1829936,0
+ALKT.US,D,20250506,000000,26.99,28.05,26.92,27.47,1215243,0
+ALKT.US,D,20250507,000000,27.56,28.26,27.195,28,1467859,0
+ALKT.US,D,20250508,000000,28.5,29.76,28.308,29.44,1104551,0
+ALKT.US,D,20250509,000000,29.65,29.8,29.06,29.41,771167,0
+ALKT.US,D,20250512,000000,30.86,31.155,30.095,30.31,1599141,0
+ALKT.US,D,20250513,000000,30.45,31.21,30.32,31.19,931346,0
+ALKT.US,D,20250514,000000,30.82,31.66,30.1581,30.79,987124,0
+ALKT.US,D,20250515,000000,30.47,30.81,29.96,30.49,943768,0
+ALKT.US,D,20250516,000000,30.42,31.08,30.28,30.89,809652,0
+ALKT.US,D,20250519,000000,30.95,31.125,30.49,30.7,586336,0
+ALKT.US,D,20250520,000000,30.53,30.885,30.0168,30.75,716513,0
+ALKT.US,D,20250521,000000,30.34,30.75,29.66,29.86,689180,0
+ALKT.US,D,20250522,000000,30.05,30.185,29.21,29.21,747989,0
+ALKT.US,D,20250523,000000,28.5,29.58,28.45,29.02,623804,0
+ALKT.US,D,20250527,000000,29.45,29.475,29.02,29.24,596180,0
+ALKT.US,D,20250528,000000,29.23,29.4,28.78,28.89,785550,0
+ALKT.US,D,20250529,000000,29.16,29.29,28.66,28.68,690153,0
+ALKT.US,D,20250530,000000,28.58,28.835,28.295,28.64,1269770,0
+ALKT.US,D,20250602,000000,28.42,28.745,28.05,28.39,1072561,0
+ALKT.US,D,20250603,000000,28.33,28.97,28.15,28.94,598522,0
+ALKT.US,D,20250604,000000,28.91,30.16,28.78,30.06,1061657,0
+ALKT.US,D,20250605,000000,30.14,30.95,29.89,30.44,1125479,0
+ALKT.US,D,20250606,000000,30.81,31.18,30.3,30.46,763814,0
+ALKT.US,D,20250609,000000,30.53,30.985,30.29,30.42,825584,0
+ALKT.US,D,20250610,000000,30.29,30.37,29.5,29.72,1035416,0
+ALKT.US,D,20250611,000000,29.72,29.72,28.34,28.41,816158,0
+ALKT.US,D,20250612,000000,28.37,28.72,27.99,28.44,722925,0
+ALKT.US,D,20250613,000000,27.79,28.015,26.61,26.68,1115676,0
+ALKT.US,D,20250616,000000,26.87,27.75,26.87,27.19,1074208,0
+ALKT.US,D,20250617,000000,26.91,27.18,26.7,26.83,613945,0
+ALKT.US,D,20250618,000000,27.22,28.4963,27.17,28.34,994542,0
+ALKT.US,D,20250620,000000,28.58,28.99,27.8,27.95,1371897,0
+ALKT.US,D,20250623,000000,27.84,29.105,27.41,29.06,1147300,0
+ALKT.US,D,20250624,000000,29.57,30.99,29.235,30.81,1255367,0
+ALKT.US,D,20250625,000000,31.08,31.08,29.07,29.35,1484754,0
+ALKT.US,D,20250626,000000,29.41,30.235,29.27,30.11,809208,0
+ALKT.US,D,20250627,000000,30.29,30.61,29.235,29.72,2811004,0
+ALKT.US,D,20250630,000000,30.17,30.44,29.97,30.14,857188,0
+ALKT.US,D,20250701,000000,30.1,30.38,29.27,29.55,2097434,0
+ALKT.US,D,20250702,000000,29.44,29.44,28.27,29.23,1612517,0
+ALKT.US,D,20250703,000000,29.51,30.86,29.38,30.64,619664,0
+ALKT.US,D,20250707,000000,30.27,30.7,30.01,30.26,743408,0
+ALKT.US,D,20250708,000000,30.49,30.81,30.0392,30.19,1254985,0
+ALKT.US,D,20250709,000000,30.34,30.6,29.75,30.6,1166267,0
+ALKT.US,D,20250710,000000,30.68,30.88,29.77,30.19,702765,0
+ALKT.US,D,20250711,000000,29.91,30.17,28.5,28.68,537120,0
+ALKT.US,D,20250714,000000,28.85,29.56,28.68,28.98,802892,0
+ALKT.US,D,20250715,000000,29.14,29.49,27.9,27.99,902284,0
+ALKT.US,D,20250716,000000,28.19,28.5,27.57,27.59,1252407,0
+ALKT.US,D,20250717,000000,27.59,28.235,27.52,27.93,1156589,0
+ALKT.US,D,20250718,000000,28.28,28.44,27.52,27.81,754696,0
+ALKT.US,D,20250721,000000,27.99,28.351,27.84,28.22,1016766,0
+ALKT.US,D,20250722,000000,28.36,28.37,27.6176,28.1,588946,0
+ALKT.US,D,20250723,000000,28.29,28.5,27.7628,28.09,1433559,0
+ALKT.US,D,20250724,000000,28,28.3391,27.33,27.42,879771,0
+ALKT.US,D,20250725,000000,27.42,27.55,27.11,27.26,763444,0
+ALKT.US,D,20250728,000000,27.52,28.21,27.32,28.18,672255,0
+ALKT.US,D,20250729,000000,28.49,28.53,26.61,26.62,1003285,0
+ALKT.US,D,20250730,000000,26.71,26.9714,25.96,26.16,1129837,0
+ALKT.US,D,20250731,000000,25.01,25.5,22.095,22.29,3927787,0
+ALKT.US,D,20250801,000000,21.92,21.965,20.42,20.49,3523898,0
+ALKT.US,D,20250804,000000,20.95,22.35,20.71,22.3,3627910,0
+ALKT.US,D,20250805,000000,22.43,22.65,21.51,21.56,1513883,0
+ALKT.US,D,20250806,000000,21.56,21.76,21.12,21.4,1404468,0
+ALKT.US,D,20250807,000000,21.64,21.9,20.53,20.88,1665595,0
+ALKT.US,D,20250808,000000,21.348,21.348,19.94,20.12,1434952,0
+ALKT.US,D,20250811,000000,20.07,20.94,20.02,20.66,2338641,0
+ALKT.US,D,20250812,000000,20.89,21.77,20.515,21.74,2100082,0
+ALKT.US,D,20250813,000000,22.01,22.71,21.815,22.59,2574198,0
+ALKT.US,D,20250814,000000,23.06,23.06,21.95,22.65,1520745,0
+ALKT.US,D,20250815,000000,23.1,23.47,22.715,23.08,2191428,0
+ALKT.US,D,20250818,000000,23.05,23.32,22.43,22.47,1252554,0
+ALKT.US,D,20250819,000000,22.48,22.55,22.1659,22.49,813096,0
+ALKT.US,D,20250820,000000,22.31,22.57,21.95,22.29,1084236,0
+ALKT.US,D,20250821,000000,22.218,23.88,22.03,23.7,2149484,0
+ALKT.US,D,20250822,000000,23.78,25.66,23.78,25.28,3245845,0
+ALKT.US,D,20250825,000000,25.01,25.47,24.7303,24.89,1861999,0
+ALKT.US,D,20250826,000000,24.68,24.955,24.32,24.785,1250330,0
+ALKT.US,D,20250827,000000,24.87,25.355,24.71,25.27,731332,0
+ALKT.US,D,20250828,000000,25.5,25.99,25.275,25.69,918436,0
+ALKT.US,D,20250829,000000,25.56,25.7899,25.235,25.6,870132,0
+ALKT.US,D,20250902,000000,24.97,25.3,24.52,24.56,1420057,0
+ALKT.US,D,20250903,000000,24.34,24.97,24.25,24.8,904893,0
+ALKT.US,D,20250904,000000,24.74,25.13,24.4,25.02,2085655,0
+ALKT.US,D,20250905,000000,25.19,25.9,25.03,25.23,1159280,0
+ALKT.US,D,20250908,000000,25.29,26.07,25.12,25.83,955937,0
+ALKT.US,D,20250909,000000,25.83,25.98,25.405,25.56,924990,0
+ALKT.US,D,20250910,000000,25.56,25.945,24.845,25.19,1693654,0
+ALKT.US,D,20250911,000000,25.3,25.525,24.97,25.3,692407,0
+ALKT.US,D,20250912,000000,25.29,25.392,25.09,25.29,746939,0
+ALKT.US,D,20250915,000000,25.49,25.84,25.02,25.23,1484120,0
+ALKT.US,D,20250916,000000,25.14,25.97,24.88,25.69,1068949,0
+ALKT.US,D,20250917,000000,25.8,26.78,25.74,25.88,879930,0
+ALKT.US,D,20250918,000000,26.34,26.6375,26.21,26.53,1116201,0
+ALKT.US,D,20250919,000000,26.83,26.89,25.135,25.29,2437039,0
+ALKT.US,D,20250922,000000,25.11,25.5913,24.645,25.39,1088097,0
+ALKT.US,D,20250923,000000,25.75,25.985,25.34,25.63,1877569,0
+ALKT.US,D,20250924,000000,25.64,26.42,25.26,25.29,1408712,0
+ALKT.US,D,20250925,000000,24.86,25.49,24.8401,25.32,1059052,0
+ALKT.US,D,20250926,000000,25.32,25.75,25.21,25.68,745627,0
+ALKT.US,D,20250929,000000,25.96,25.96,24.855,25.11,955055,0
+ALKT.US,D,20250930,000000,25.06,25.14,24.56,24.84,1266881,0
+ALKT.US,D,20251001,000000,24.68,24.91,23.51,23.98,1127659,0
+ALKT.US,D,20251002,000000,24.09,24.36,23.79,24.12,577054,0
+ALKT.US,D,20251003,000000,24.24,24.815,24.01,24.59,619983,0
+ALKT.US,D,20251006,000000,24.79,24.79,24,24.25,1244620,0
+ALKT.US,D,20251007,000000,24.23,24.23,23.34,23.41,1112562,0
+ALKT.US,D,20251008,000000,23.68,24.09,23.3602,23.9,995807,0
+ALKT.US,D,20251009,000000,23.9,24.045,23.55,23.56,531460,0
+ALKT.US,D,20251010,000000,23.73,24.06,23.1012,23.53,839462,0
+ALKT.US,D,20251013,000000,23.99,23.99,23.11,23.14,513643,0
+ALKT.US,D,20251014,000000,22.89,23.335,22.67,23.29,753278,0
+ALKT.US,D,20251015,000000,23.75,23.99,22.69,23.12,1122274,0
+ALKT.US,D,20251016,000000,23.06,23.28,22.42,22.43,998477,0
+ALKT.US,D,20251017,000000,22.45,22.62,21.93,22.17,861177,0
+ALKT.US,D,20251020,000000,22.48,23.265,22.48,23.2,627316,0
+ALKT.US,D,20251021,000000,23.09,24.03,23.06,23.78,904986,0
+ALKT.US,D,20251022,000000,23.56,23.71,23,23.25,554789,0
+ALKT.US,D,20251023,000000,23.4,23.5,23.03,23.37,904800,0
+ALKT.US,D,20251024,000000,23.67,24.085,23.54,23.81,532368,0
+ALKT.US,D,20251027,000000,23.92,24.083,23.545,23.73,1137020,0
+ALKT.US,D,20251028,000000,23.87,24.12,23.34,23.39,890928,0
+ALKT.US,D,20251029,000000,23.22,23.39,22.285,22.59,1024253,0
+ALKT.US,D,20251030,000000,22.3,23,21.99,21.99,1108227,0
+ALKT.US,D,20251031,000000,20.37,21.49,19.28,20.29,7045037,0
+ALKT.US,D,20251103,000000,20.54,20.878,19.81,20.2,3028667,0
+ALKT.US,D,20251104,000000,19.83,19.92,19.36,19.51,1532448,0
+ALKT.US,D,20251105,000000,19.47,19.62,18.84,19.09,1695256,0
+ALKT.US,D,20251106,000000,18.99,19.47,18.97,19.08,1489871,0
+ALKT.US,D,20251107,000000,18.88,19.705,18.7113,19.45,1933915,0
+ALKT.US,D,20251110,000000,19.54,19.88,19.15,19.69,1899532,0
+ALKT.US,D,20251111,000000,19.69,20.35,19.615,20.31,2067432,0
+ALKT.US,D,20251112,000000,20.47,20.94,20.3646,20.67,1600936,0
+ALKT.US,D,20251113,000000,20.55,20.84,19.74,20.07,1199563,0
+ALKT.US,D,20251114,000000,19.62,21.8994,19.51,20.48,3331106,0
+ALKT.US,D,20251117,000000,20.14,20.88,19.85,20.4,1808214,0
+ALKT.US,D,20251118,000000,20.32,20.86,20.1451,20.74,1447896,0
+ALKT.US,D,20251119,000000,20.82,21.01,20.57,20.89,1368469,0
+ALKT.US,D,20251120,000000,20.98,21.7099,20.8,20.85,999008,0
+ALKT.US,D,20251121,000000,20.87,21.64,20.76,21.51,1231285,0
+ALKT.US,D,20251124,000000,21.44,21.48,21.17,21.41,1162578,0
+ALKT.US,D,20251125,000000,21.39,21.86,21.34,21.56,1472746,0
+ALKT.US,D,20251126,000000,21.61,21.7391,20.945,20.98,1330301,0
+ALKT.US,D,20251128,000000,21.09,21.35,20.9,21.32,606588,0
+ALKT.US,D,20251201,000000,21.03,21.15,20.61,20.79,1348672,0
+ALKT.US,D,20251202,000000,20.82,20.99,19.78,20.25,2249165,0
+ALKT.US,D,20251203,000000,20.17,21.16,19.9461,21.15,1748919,0
+ALKT.US,D,20251204,000000,20.78,21.3775,20.705,21.27,1335582,0
+ALKT.US,D,20251205,000000,21.27,21.68,21.0171,21.54,1187057,0
+ALKT.US,D,20251208,000000,21.68,21.96,21.0301,21.35,1270618,0
+ALKT.US,D,20251209,000000,21.3,23.4,21.26,22.15,1952384,0
+ALKT.US,D,20251210,000000,22,22.55,21.77,22.12,1943434,0
+ALKT.US,D,20251211,000000,22.4,23,22.19,22.49,1094072,0
+ALKT.US,D,20251212,000000,22.51,22.64,22.09,22.29,678077,0
+ALKT.US,D,20251215,000000,22.58,22.655,21.66,21.78,1278722,0
+ALKT.US,D,20251216,000000,21.66,22.385,21.66,22.15,910438,0
+ALKT.US,D,20251217,000000,22.07,22.65,21.8,22.32,1123996,0
+ALKT.US,D,20251218,000000,22.53,22.7,22.33,22.44,1003516,0
+ALKT.US,D,20251219,000000,22.37,22.74,22.21,22.73,1177110,0
+ALKT.US,D,20251222,000000,22.74,23.51,22.74,23.3,1028410,0
+ALKT.US,D,20251223,000000,22.97,23.21,22.815,23.08,863225,0
+ALKT.US,D,20251224,000000,23.13,23.135,22.84,23.01,295417,0
+ALKT.US,D,20251226,000000,23.02,23.21,22.86,23.14,690648,0
+ALKT.US,D,20251229,000000,22.59,23.4,22.59,23.4,605506,0
+ALKT.US,D,20251230,000000,22.89,23.49,22.89,23.21,853778,0
+ALKT.US,D,20251231,000000,23.18,23.3,22.845,23.07,819745,0
+ALKT.US,D,20260102,000000,23.11,23.18,22.22,22.68,1091142,0
+ALKT.US,D,20260105,000000,22.59,23.89,22.4229,23.67,1325586,0
+ALKT.US,D,20260106,000000,23.75,24.465,23.08,23.09,1562253,0
+ALKT.US,D,20260107,000000,23.15,23.955,23.03,23.5,733905,0
+ALKT.US,D,20260108,000000,23.13,23.25,22.05,22.18,2167540,0
+ALKT.US,D,20260109,000000,22.35,22.35,21.16,22.18,1349274,0
+ALKT.US,D,20260112,000000,21.93,22.21,21.44,21.96,943046,0
+ALKT.US,D,20260113,000000,21.95,22.135,21.55,21.8,798974,0
+ALKT.US,D,20260114,000000,21.54,21.73,21.13,21.58,1447515,0
+ALKT.US,D,20260115,000000,21.5,21.755,20.56,20.69,1237485,0
+ALKT.US,D,20260116,000000,20.69,20.825,19.75,19.88,1702467,0
+ALKT.US,D,20260120,000000,19.52,20.03,19.36,19.73,1265152,0
+ALKT.US,D,20260121,000000,19.83,20.12,19.45,19.62,1603927,0
+ALKT.US,D,20260122,000000,19.82,21.305,19.64,21.18,3008777,0
+ALKT.US,D,20260123,000000,21,21.19,20.435,20.65,1578199,0
+ALKT.US,D,20260126,000000,20.7,21.43,20.25,21.36,1141784,0
+ALKT.US,D,20260127,000000,21.36,21.36,20.615,21.1,1466297,0
+ALKT.US,D,20260128,000000,21.08,23.5,20.76,22.41,3213887,0
+ALKT.US,D,20260129,000000,22.16,22.265,20.75,21.19,3291196,0
+ALKT.US,D,20260130,000000,21.4,21.6451,20.785,21.19,1141154,0
+ALKT.US,D,20260202,000000,21.03,21.43,19.8275,19.98,1931763,0
+ALKT.US,D,20260203,000000,19.61,19.815,17.23,17.525,3733399,0
+ALKT.US,D,20260204,000000,17.41,17.89,16.63,17.83,2981457,0
+ALKT.US,D,20260205,000000,17.52,17.97,16.5712,16.84,1753118,0
+ALKT.US,D,20260206,000000,17.01,17.56,16.23,17.43,2827847,0
+ALKT.US,D,20260209,000000,17.42,17.42,16.65,17.17,1693826,0
+ALKT.US,D,20260210,000000,17.35,17.71,16.92,17.34,1503729,0
+ALKT.US,D,20260211,000000,17.15,17.15,16.41,16.86,1836878,0
+ALKT.US,D,20260212,000000,16.81,17,15.88,15.96,2091667,0
+ALKT.US,D,20260213,000000,16.05,16.66,16.04,16.27,2104607,0
+ALKT.US,D,20260217,000000,16.31,16.88,15.725,16.28,3448624,0
+ALKT.US,D,20260218,000000,16.29,16.855,15.97,16.8,2065804,0
diff --git a/daily/us/nasdaq stocks/1/ampgr.us.txt b/daily/us/nasdaq stocks/1/ampgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d16bfda79eeedf141804aae45b98dd4971777b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ampgr.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPGR.US,D,20260203,000000,0.56,0.6,0.3,0.32,30804,0
+AMPGR.US,D,20260204,000000,0.3,0.3,0.24,0.25,42855,0
+AMPGR.US,D,20260205,000000,0.2499,0.26,0.23,0.2499,21531,0
+AMPGR.US,D,20260206,000000,0.24,0.25,0.22,0.25,13174,0
+AMPGR.US,D,20260209,000000,0.25,0.2516,0.25,0.2516,5000,0
+AMPGR.US,D,20260210,000000,0.2,0.256,0.2,0.25,62650,0
+AMPGR.US,D,20260211,000000,0.22,0.22,0.22,0.22,100,0
+AMPGR.US,D,20260212,000000,0.2,0.2,0.1999,0.1999,1080,0
+AMPGR.US,D,20260213,000000,0.161,0.161,0.161,0.161,200,0
+AMPGR.US,D,20260217,000000,0.2093,0.2093,0.2093,0.2093,668,0
diff --git a/daily/us/nasdaq stocks/1/anghw.us.txt b/daily/us/nasdaq stocks/1/anghw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e381719c481006966f86a065a748a4934dfe5d5e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anghw.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGHW.US,D,20220207,000000,0.7,1.34,0.6584,1,5517593,0
+ANGHW.US,D,20220208,000000,1,1.0393,0.5543,0.6301,1427396,0
+ANGHW.US,D,20220209,000000,0.7113,0.73015,0.6001,0.6233,775587,0
+ANGHW.US,D,20220210,000000,0.6501,0.9,0.6501,0.7,1123721,0
+ANGHW.US,D,20220211,000000,0.8,0.8,0.62,0.7197,583450,0
+ANGHW.US,D,20220214,000000,0.66,0.7324,0.6323,0.649949,149825,0
+ANGHW.US,D,20220215,000000,0.64,0.649899,0.6001,0.600201,254327,0
+ANGHW.US,D,20220216,000000,0.6299,0.6499,0.5536,0.621,118569,0
+ANGHW.US,D,20220217,000000,0.5702,1.4,0.53,0.95,6546732,0
+ANGHW.US,D,20220218,000000,0.91,0.93,0.68,0.8,1065081,0
+ANGHW.US,D,20220222,000000,0.8,0.8105,0.64075,0.7,216017,0
+ANGHW.US,D,20220223,000000,0.72,0.77,0.6502,0.67,348539,0
+ANGHW.US,D,20220224,000000,0.6,0.6455,0.55,0.6212,221362,0
+ANGHW.US,D,20220225,000000,0.6201,0.8542,0.5811,0.77,535955,0
+ANGHW.US,D,20220228,000000,0.77,0.82,0.7,0.77,121914,0
+ANGHW.US,D,20220301,000000,0.81,0.8601,0.75,0.8601,225940,0
+ANGHW.US,D,20220302,000000,0.95,0.97,0.828723,0.8899,423432,0
+ANGHW.US,D,20220303,000000,0.9366,0.989,0.8415,0.9619,520370,0
+ANGHW.US,D,20220304,000000,1.01,1.04,0.8083,0.8836,182113,0
+ANGHW.US,D,20220307,000000,0.85,0.85,0.65,0.6794,527482,0
+ANGHW.US,D,20220308,000000,0.69,0.77,0.64,0.7238,131490,0
+ANGHW.US,D,20220309,000000,0.711,0.777599,0.6574,0.7045,50340,0
+ANGHW.US,D,20220310,000000,0.7299,0.73,0.6275,0.63,68192,0
+ANGHW.US,D,20220311,000000,0.621,0.75,0.621,0.63,168101,0
+ANGHW.US,D,20220314,000000,0.63,0.7099,0.61,0.6175,47010,0
+ANGHW.US,D,20220315,000000,0.5295,0.644899,0.5295,0.589101,91741,0
+ANGHW.US,D,20220316,000000,0.59,0.62,0.59,0.591,25974,0
+ANGHW.US,D,20220317,000000,0.5931,0.643,0.59,0.5932,16535,0
+ANGHW.US,D,20220318,000000,0.64,0.6817,0.622,0.6461,44395,0
+ANGHW.US,D,20220321,000000,0.6301,0.6912,0.601,0.6151,13912,0
+ANGHW.US,D,20220322,000000,0.65,0.65,0.6107,0.6253,15500,0
+ANGHW.US,D,20220323,000000,0.6014,0.6789,0.6014,0.6284,8472,0
+ANGHW.US,D,20220324,000000,0.6206,0.6442,0.6206,0.6442,7444,0
+ANGHW.US,D,20220325,000000,0.658506,0.658506,0.5561,0.6,32227,0
+ANGHW.US,D,20220328,000000,0.61,0.6101,0.6,0.6001,163320,0
+ANGHW.US,D,20220329,000000,0.639899,0.639899,0.6,0.61,45159,0
+ANGHW.US,D,20220330,000000,0.6,0.61,0.6,0.608,106305,0
+ANGHW.US,D,20220331,000000,0.61,0.68,0.5708,0.5947,55214,0
+ANGHW.US,D,20220401,000000,0.600101,0.6799,0.5515,0.5606,20023,0
+ANGHW.US,D,20220404,000000,0.567,0.6,0.55,0.55,73305,0
+ANGHW.US,D,20220405,000000,0.57,0.8666,0.55,0.7006,990366,0
+ANGHW.US,D,20220406,000000,0.6799,0.7281,0.6338,0.634,47077,0
+ANGHW.US,D,20220407,000000,0.6501,0.6599,0.56,0.6328,168183,0
+ANGHW.US,D,20220408,000000,0.6328,0.6539,0.5628,0.5938,27441,0
+ANGHW.US,D,20220411,000000,0.694399,0.694399,0.5801,0.59,84602,0
+ANGHW.US,D,20220412,000000,0.62,0.62,0.5246,0.5251,56266,0
+ANGHW.US,D,20220413,000000,0.569,0.569,0.5401,0.5594,13891,0
+ANGHW.US,D,20220414,000000,0.568799,0.568799,0.5186,0.52,16512,0
+ANGHW.US,D,20220418,000000,0.52,0.6499,0.52,0.6005,57516,0
+ANGHW.US,D,20220419,000000,0.563901,0.6002,0.5638,0.5781,18741,0
+ANGHW.US,D,20220420,000000,0.5802,0.5802,0.5802,0.5802,3001,0
+ANGHW.US,D,20220421,000000,0.5801,0.5802,0.5105,0.5248,85953,0
+ANGHW.US,D,20220422,000000,0.5151,0.5529,0.5151,0.53,33879,0
+ANGHW.US,D,20220425,000000,0.52,0.5649,0.52,0.5288,15999,0
+ANGHW.US,D,20220426,000000,0.5467,0.5467,0.52,0.53,36367,0
+ANGHW.US,D,20220427,000000,0.5041,0.5205,0.4502,0.4715,44607,0
+ANGHW.US,D,20220428,000000,0.497501,0.499,0.475,0.475,11345,0
+ANGHW.US,D,20220429,000000,0.5198,0.5199,0.475,0.4751,28503,0
+ANGHW.US,D,20220502,000000,0.475,0.499799,0.475,0.499799,300,0
+ANGHW.US,D,20220503,000000,0.4998,0.5,0.475,0.475,10729,0
+ANGHW.US,D,20220504,000000,0.475,0.475,0.475,0.475,6904,0
+ANGHW.US,D,20220505,000000,0.47,0.494951,0.411,0.476579,7202,0
+ANGHW.US,D,20220506,000000,0.4286,0.4286,0.4,0.4,1215,0
+ANGHW.US,D,20220509,000000,0.396,0.4151,0.3491,0.3491,31079,0
+ANGHW.US,D,20220510,000000,0.35,0.3601,0.35,0.35,4637,0
+ANGHW.US,D,20220511,000000,0.36,0.36,0.2801,0.2891,7582,0
+ANGHW.US,D,20220512,000000,0.368799,0.368799,0.318,0.3201,4761,0
+ANGHW.US,D,20220513,000000,0.369,0.3802,0.3689,0.38,1601,0
+ANGHW.US,D,20220517,000000,0.385,0.4139,0.3036,0.3476,47498,0
+ANGHW.US,D,20220518,000000,0.3189,0.45957,0.3188,0.3344,22872,0
+ANGHW.US,D,20220519,000000,0.3301,0.3302,0.3,0.3089,39138,0
+ANGHW.US,D,20220520,000000,0.4941,0.4941,0.3382,0.381149,9881,0
+ANGHW.US,D,20220523,000000,0.3401,0.37,0.3401,0.37,5006,0
+ANGHW.US,D,20220524,000000,0.345,0.345,0.325,0.325,9445,0
+ANGHW.US,D,20220525,000000,0.326,0.326,0.325,0.3251,916,0
+ANGHW.US,D,20220526,000000,0.325,0.3452,0.325,0.3452,449,0
+ANGHW.US,D,20220527,000000,0.3589,0.395,0.3589,0.395,2705,0
+ANGHW.US,D,20220601,000000,0.3999,0.3999,0.37,0.37,1007,0
+ANGHW.US,D,20220603,000000,0.37,0.37,0.3301,0.3301,819,0
+ANGHW.US,D,20220606,000000,0.3999,0.3999,0.3999,0.3999,294,0
+ANGHW.US,D,20220608,000000,0.3949,0.396,0.3798,0.3898,1886,0
+ANGHW.US,D,20220609,000000,0.3755,0.3755,0.3755,0.3755,137,0
+ANGHW.US,D,20220610,000000,0.396,0.396,0.396,0.396,550,0
+ANGHW.US,D,20220613,000000,0.351301,0.3709,0.325,0.325,2440,0
+ANGHW.US,D,20220615,000000,0.3478,0.3478,0.33,0.33,900,0
+ANGHW.US,D,20220616,000000,0.34,0.3808,0.32,0.32,21314,0
+ANGHW.US,D,20220617,000000,0.31,0.3478,0.31,0.3102,7774,0
+ANGHW.US,D,20220621,000000,0.31,0.3958,0.31,0.3958,6080,0
+ANGHW.US,D,20220622,000000,0.3489,0.4609,0.3489,0.43,4784,0
+ANGHW.US,D,20220623,000000,0.32,0.43,0.315,0.43,8837,0
+ANGHW.US,D,20220624,000000,0.3627,0.4607,0.33,0.4,3497,0
+ANGHW.US,D,20220627,000000,0.35,0.368,0.32,0.3201,10067,0
+ANGHW.US,D,20220628,000000,0.32,0.33,0.32,0.33,8750,0
+ANGHW.US,D,20220629,000000,0.330101,0.330599,0.26,0.2742,45700,0
+ANGHW.US,D,20220630,000000,0.251,0.2701,0.251,0.2612,18126,0
+ANGHW.US,D,20220701,000000,0.265,0.265,0.261,0.261,1018,0
+ANGHW.US,D,20220705,000000,0.261,0.261,0.261,0.261,2708,0
+ANGHW.US,D,20220706,000000,0.27,0.270101,0.27,0.27,7248,0
+ANGHW.US,D,20220707,000000,0.26,0.28,0.26,0.28,4721,0
+ANGHW.US,D,20220708,000000,0.27,0.27,0.264999,0.265,4441,0
+ANGHW.US,D,20220711,000000,0.264999,0.27,0.26,0.26,3219,0
+ANGHW.US,D,20220712,000000,0.2433,0.2433,0.2017,0.2019,3946,0
+ANGHW.US,D,20220713,000000,0.269799,0.2699,0.268973,0.268973,1409,0
+ANGHW.US,D,20220714,000000,0.1956,0.203,0.17775,0.203,27623,0
+ANGHW.US,D,20220715,000000,0.21,0.21,0.181,0.19,10748,0
+ANGHW.US,D,20220718,000000,0.1802,0.19,0.175,0.19,3620,0
+ANGHW.US,D,20220719,000000,0.215,0.289599,0.1902,0.1935,43082,0
+ANGHW.US,D,20220721,000000,0.229899,0.229899,0.229899,0.229899,116,0
+ANGHW.US,D,20220722,000000,0.228,0.2281,0.19,0.19,26624,0
+ANGHW.US,D,20220725,000000,0.19,0.1901,0.19,0.1901,251,0
+ANGHW.US,D,20220726,000000,0.195,0.195,0.195,0.195,7024,0
+ANGHW.US,D,20220727,000000,0.227,0.2466,0.2,0.218023,26786,0
+ANGHW.US,D,20220728,000000,0.2,0.2,0.2,0.2,10720,0
+ANGHW.US,D,20220729,000000,0.26745,0.2994,0.1951,0.1951,1096,0
+ANGHW.US,D,20220801,000000,0.2033,0.2033,0.195,0.195,8938,0
+ANGHW.US,D,20220802,000000,0.2083,0.2084,0.1906,0.2084,16888,0
+ANGHW.US,D,20220803,000000,0.190101,0.2399,0.19,0.239799,6522,0
+ANGHW.US,D,20220805,000000,0.1911,0.205,0.1911,0.205,2337,0
+ANGHW.US,D,20220809,000000,0.2578,0.257801,0.2102,0.2102,10970,0
+ANGHW.US,D,20220810,000000,0.1941,0.2399,0.1628,0.1628,17132,0
+ANGHW.US,D,20220811,000000,0.2599,0.2599,0.2003,0.2004,18658,0
+ANGHW.US,D,20220812,000000,0.1871,0.2034,0.187,0.188,14347,0
+ANGHW.US,D,20220815,000000,0.1951,0.2,0.195,0.1999,24124,0
+ANGHW.US,D,20220816,000000,0.1975,0.1975,0.1975,0.1975,280,0
+ANGHW.US,D,20220817,000000,0.299899,0.299899,0.1873,0.2099,4163,0
+ANGHW.US,D,20220818,000000,0.19855,0.2124,0.1872,0.2124,2060,0
+ANGHW.US,D,20220819,000000,0.187901,0.2299,0.187901,0.2299,7291,0
+ANGHW.US,D,20220824,000000,0.187,0.277599,0.187,0.277599,1981,0
+ANGHW.US,D,20220825,000000,0.2099,0.2099,0.1871,0.1871,451,0
+ANGHW.US,D,20220826,000000,0.187,0.1871,0.155,0.1578,27148,0
+ANGHW.US,D,20220830,000000,0.16,0.1747,0.16,0.1669,1700,0
+ANGHW.US,D,20220907,000000,0.1924,0.199699,0.1501,0.1995,4060,0
+ANGHW.US,D,20220908,000000,0.2,0.2,0.1501,0.1995,13419,0
+ANGHW.US,D,20220909,000000,0.1201,0.2126,0.1201,0.16121,3400,0
+ANGHW.US,D,20220912,000000,0.12,0.2049,0.12,0.2045,1559,0
+ANGHW.US,D,20220913,000000,0.209799,0.2099,0.209799,0.2099,4808,0
+ANGHW.US,D,20220916,000000,0.22,0.2299,0.1319,0.1538,14748,0
+ANGHW.US,D,20220919,000000,0.1201,0.1599,0.1201,0.15,13018,0
+ANGHW.US,D,20220920,000000,0.149999,0.149999,0.12,0.1201,1401,0
+ANGHW.US,D,20220921,000000,0.120201,0.14,0.1201,0.1201,18266,0
+ANGHW.US,D,20220922,000000,0.1204,0.1496,0.1201,0.1496,4510,0
+ANGHW.US,D,20220923,000000,0.1206,0.1206,0.1206,0.1206,1002,0
+ANGHW.US,D,20220926,000000,0.1206,0.1206,0.12,0.12,4694,0
+ANGHW.US,D,20220927,000000,0.120101,0.14,0.12,0.14,7198,0
+ANGHW.US,D,20220928,000000,0.1016,0.15,0.1016,0.15,2818,0
+ANGHW.US,D,20220929,000000,0.149899,0.167699,0.148753,0.167699,2729,0
+ANGHW.US,D,20221004,000000,0.1576,0.1659,0.1509,0.1659,643,0
+ANGHW.US,D,20221006,000000,0.1407,0.1407,0.1323,0.1407,624,0
+ANGHW.US,D,20221012,000000,0.1037,0.1151,0.1037,0.1064,6998,0
+ANGHW.US,D,20221013,000000,0.1135,0.1202,0.1135,0.1135,306,0
+ANGHW.US,D,20221017,000000,0.12,0.1476,0.1036,0.103601,9888,0
+ANGHW.US,D,20221018,000000,0.13,0.1655,0.13,0.13,4343,0
+ANGHW.US,D,20221031,000000,0.12,0.158051,0.1,0.158051,6966,0
+ANGHW.US,D,20221101,000000,0.167901,0.167901,0.0755,0.0755,12117,0
+ANGHW.US,D,20221102,000000,0.08,0.128,0.0761,0.1275,40095,0
+ANGHW.US,D,20221103,000000,0.1203,0.1203,0.0828,0.1,4598,0
+ANGHW.US,D,20221107,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221108,000000,0.1658,0.1658,0.1658,0.1658,351,0
+ANGHW.US,D,20221110,000000,0.1489,0.1489,0.1489,0.1489,241,0
+ANGHW.US,D,20221111,000000,0.1489,0.18,0.0998,0.0998,17833,0
+ANGHW.US,D,20221114,000000,0.101,0.17,0.101,0.1139,23009,0
+ANGHW.US,D,20221116,000000,0.117601,0.117601,0.117601,0.117601,625,0
+ANGHW.US,D,20221117,000000,0.11,0.153,0.1099,0.1499,4467,0
+ANGHW.US,D,20221118,000000,0.15,0.15,0.1027,0.1323,20893,0
+ANGHW.US,D,20221121,000000,0.091,0.13,0.091,0.13,13281,0
+ANGHW.US,D,20221123,000000,0.091,0.1059,0.091,0.1012,13132,0
+ANGHW.US,D,20221125,000000,0.1,0.13,0.1,0.1299,9199,0
+ANGHW.US,D,20221128,000000,0.1053,0.1299,0.087399,0.09,19595,0
+ANGHW.US,D,20221129,000000,0.1249,0.1296,0.0903,0.0968,12359,0
+ANGHW.US,D,20221130,000000,0.096,0.096,0.0959,0.0959,8610,0
+ANGHW.US,D,20221201,000000,0.13,0.13,0.12932,0.13,194844,0
+ANGHW.US,D,20221205,000000,0.1175,0.1175,0.1175,0.1175,625,0
+ANGHW.US,D,20221206,000000,0.0797,0.0797,0.0797,0.0797,217,0
+ANGHW.US,D,20221208,000000,0.0771,0.08,0.0771,0.0772,1901,0
+ANGHW.US,D,20221209,000000,0.0747,0.0747,0.071,0.071,1054,0
+ANGHW.US,D,20221212,000000,0.08,0.09,0.0712,0.0712,11633,0
+ANGHW.US,D,20221213,000000,0.1,0.1,0.0701,0.0806,4058,0
+ANGHW.US,D,20221216,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221219,000000,0.0704,0.0704,0.0704,0.0704,115,0
+ANGHW.US,D,20221222,000000,0.0999,0.1025,0.0601,0.0603,61576,0
+ANGHW.US,D,20221223,000000,0.05,0.0506,0.05,0.05,12720,0
+ANGHW.US,D,20221227,000000,0.0799,0.0799,0.04,0.0482,114237,0
+ANGHW.US,D,20221228,000000,0.0595,0.065,0.0302,0.0371,19991,0
+ANGHW.US,D,20221229,000000,0.0303,0.04,0.03,0.0313,55032,0
+ANGHW.US,D,20221230,000000,0.032,0.039,0.0252,0.0261,5834,0
+ANGHW.US,D,20230103,000000,0.0374,0.0443,0.0271,0.0443,15540,0
+ANGHW.US,D,20230104,000000,0.0505,0.0505,0.0476,0.0505,14170,0
+ANGHW.US,D,20230105,000000,0.0574,0.073099,0.0385,0.057799,15928,0
+ANGHW.US,D,20230106,000000,0.0748,0.0748,0.057,0.059,25323,0
+ANGHW.US,D,20230109,000000,0.0254,0.0724,0.0254,0.07,17888,0
+ANGHW.US,D,20230110,000000,0.0698,0.07,0.0698,0.0698,9575,0
+ANGHW.US,D,20230111,000000,0.0451,0.05979,0.0451,0.051301,9767,0
+ANGHW.US,D,20230112,000000,0.065,0.07,0.0395,0.0519,27066,0
+ANGHW.US,D,20230117,000000,0.0749,0.077,0.05289,0.0561,19889,0
+ANGHW.US,D,20230119,000000,0.047,0.075,0.0375,0.068799,7210,0
+ANGHW.US,D,20230120,000000,0.068901,0.091,0.0459,0.0693,16495,0
+ANGHW.US,D,20230123,000000,0.15,0.15,0.0568,0.0588,27931,0
+ANGHW.US,D,20230126,000000,0.075,0.096,0.059,0.059,67111,0
+ANGHW.US,D,20230130,000000,0.059,0.0694,0.059,0.0633,25928,0
+ANGHW.US,D,20230131,000000,0.0406,0.0406,0.0406,0.0406,1200,0
+ANGHW.US,D,20230201,000000,0.1,0.1219,0.05,0.05,18304,0
+ANGHW.US,D,20230203,000000,0.0501,0.0501,0.0501,0.0501,201,0
+ANGHW.US,D,20230206,000000,0.065,0.0651,0.0604,0.0604,2079,0
+ANGHW.US,D,20230207,000000,0.08,0.08,0.0423,0.08,19420,0
+ANGHW.US,D,20230208,000000,0.1434,0.1472,0.0631,0.0814,16254,0
+ANGHW.US,D,20230209,000000,0.0815,0.0815,0.0815,0.0815,900,0
+ANGHW.US,D,20230210,000000,0.0513,0.1199,0.0513,0.0781,6069,0
+ANGHW.US,D,20230214,000000,0.0899,0.1,0.0899,0.1,6501,0
+ANGHW.US,D,20230215,000000,0.1,0.1,0.089899,0.089899,2912,0
+ANGHW.US,D,20230216,000000,0.0895,0.0895,0.0799,0.0854,6895,0
+ANGHW.US,D,20230217,000000,0.0613,0.0854,0.0456,0.0499,9764,0
+ANGHW.US,D,20230221,000000,0.0451,0.0516,0.0451,0.0516,685,0
+ANGHW.US,D,20230223,000000,0.0511,0.0999,0.0511,0.0899,6690,0
+ANGHW.US,D,20230227,000000,0.08835,0.08835,0.0722,0.0775,1299,0
+ANGHW.US,D,20230303,000000,0.0775,0.0775,0.0615,0.063687,904,0
+ANGHW.US,D,20230307,000000,0.08,0.1075,0.08,0.105,10126,0
+ANGHW.US,D,20230308,000000,0.084899,0.084899,0.0599,0.0621,20915,0
+ANGHW.US,D,20230309,000000,0.0718,0.085,0.0718,0.0828,16297,0
+ANGHW.US,D,20230314,000000,0.0828,0.0828,0.0801,0.0828,3569,0
+ANGHW.US,D,20230323,000000,0.0828,0.0857,0.0828,0.0828,2702,0
+ANGHW.US,D,20230328,000000,0.08,0.08,0.05,0.065556,20700,0
+ANGHW.US,D,20230329,000000,0.0787,0.1,0.077,0.0777,31150,0
+ANGHW.US,D,20230406,000000,0.0999,0.0999,0.0999,0.0999,207,0
+ANGHW.US,D,20230410,000000,0.081,0.1,0.0802,0.1,20658,0
+ANGHW.US,D,20230411,000000,0.099,0.1,0.09,0.1,495,0
+ANGHW.US,D,20230412,000000,0.1,0.1,0.1,0.1,9386,0
+ANGHW.US,D,20230413,000000,0.099,0.099,0.099,0.099,100,0
+ANGHW.US,D,20230414,000000,0.0991,0.1,0.0991,0.1,926,0
+ANGHW.US,D,20230417,000000,0.084501,0.084501,0.084501,0.084501,231,0
+ANGHW.US,D,20230421,000000,0.0923,0.1,0.0923,0.1,601,0
+ANGHW.US,D,20230427,000000,0.0901,0.095,0.09,0.09,517,0
+ANGHW.US,D,20230502,000000,0.085,0.1,0.0671,0.08,96117,0
+ANGHW.US,D,20230503,000000,0.07999,0.07999,0.0506,0.0507,7300,0
+ANGHW.US,D,20230504,000000,0.09,0.09,0.0501,0.07,23510,0
+ANGHW.US,D,20230505,000000,0.0506,0.0885,0.05,0.0874,12877,0
+ANGHW.US,D,20230508,000000,0.0872,0.0872,0.085,0.0853,26973,0
+ANGHW.US,D,20230509,000000,0.08,0.09,0.06,0.06,28960,0
+ANGHW.US,D,20230511,000000,0.0601,0.0602,0.0601,0.0602,1213,0
+ANGHW.US,D,20230512,000000,0.0698,0.0882,0.050201,0.067,5947,0
+ANGHW.US,D,20230515,000000,0.0707,0.089,0.0511,0.0511,1224,0
+ANGHW.US,D,20230516,000000,0.0882,0.089,0.0512,0.0512,5484,0
+ANGHW.US,D,20230517,000000,0.0518,0.0884,0.0518,0.0536,2096,0
+ANGHW.US,D,20230519,000000,0.0875,0.089,0.0555,0.089,3729,0
+ANGHW.US,D,20230522,000000,0.0618,0.0848,0.0557,0.0562,4696,0
+ANGHW.US,D,20230523,000000,0.0889,0.0889,0.0689,0.0689,1088,0
+ANGHW.US,D,20230524,000000,0.0773,0.0773,0.0604,0.0617,653,0
+ANGHW.US,D,20230526,000000,0.0792,0.08,0.0647,0.0647,6434,0
+ANGHW.US,D,20230530,000000,0.0772,0.0772,0.046,0.046,44417,0
+ANGHW.US,D,20230531,000000,0.0765,0.0765,0.044,0.0599,3114,0
+ANGHW.US,D,20230601,000000,0.0584,0.0772,0.0584,0.0595,9471,0
+ANGHW.US,D,20230602,000000,0.0535,0.06,0.0495,0.0501,82252,0
+ANGHW.US,D,20230605,000000,0.049,0.0772,0.049,0.0637,2038,0
+ANGHW.US,D,20230606,000000,0.055,0.055,0.0461,0.05,80396,0
+ANGHW.US,D,20230607,000000,0.0536,0.0597,0.0443,0.045,74077,0
+ANGHW.US,D,20230608,000000,0.0521,0.0521,0.0368,0.04,122108,0
+ANGHW.US,D,20230609,000000,0.0397,0.0397,0.034899,0.035,59380,0
+ANGHW.US,D,20230612,000000,0.0396,0.04,0.0347,0.035,52321,0
+ANGHW.US,D,20230613,000000,0.035,0.035,0.029,0.0301,74855,0
+ANGHW.US,D,20230614,000000,0.0309,0.0391,0.03,0.03,53909,0
+ANGHW.US,D,20230615,000000,0.038,0.039,0.0309,0.0323,33409,0
+ANGHW.US,D,20230616,000000,0.039,0.04,0.0389,0.0399,38644,0
+ANGHW.US,D,20230621,000000,0.04,0.0451,0.0211,0.0393,378441,0
+ANGHW.US,D,20230622,000000,0.0311,0.0423,0.0264,0.0417,63010,0
+ANGHW.US,D,20230623,000000,0.0425,0.0425,0.0417,0.0417,30141,0
+ANGHW.US,D,20230626,000000,0.0399,0.0417,0.0399,0.0399,6110,0
+ANGHW.US,D,20230627,000000,0.0216,0.0425,0.0216,0.0425,19011,0
+ANGHW.US,D,20230628,000000,0.0425,0.0485,0.021,0.0477,10565,0
+ANGHW.US,D,20230629,000000,0.0302,0.0475,0.0302,0.0471,4238,0
+ANGHW.US,D,20230703,000000,0.0474,0.0474,0.0474,0.0474,16320,0
+ANGHW.US,D,20230706,000000,0.0473,0.0473,0.0473,0.0473,262,0
+ANGHW.US,D,20230712,000000,0.0513,0.0518,0.0497,0.0518,2938,0
+ANGHW.US,D,20230713,000000,0.0291,0.051,0.0291,0.051,7907,0
+ANGHW.US,D,20230714,000000,0.0316,0.0316,0.0316,0.0316,1272,0
+ANGHW.US,D,20230717,000000,0.0428,0.0447,0.0428,0.0445,9030,0
+ANGHW.US,D,20230718,000000,0.044,0.0444,0.044,0.0444,3851,0
+ANGHW.US,D,20230719,000000,0.0294,0.0301,0.0266,0.0301,2074,0
+ANGHW.US,D,20230720,000000,0.0415,0.0415,0.0415,0.0415,11182,0
+ANGHW.US,D,20230721,000000,0.03,0.0513,0.03,0.0513,2369,0
+ANGHW.US,D,20230724,000000,0.016,0.03725,0.016,0.03725,12742,0
+ANGHW.US,D,20230725,000000,0.035,0.0438,0.035,0.0438,9880,0
+ANGHW.US,D,20230726,000000,0.04,0.048,0.04,0.048,327,0
+ANGHW.US,D,20230728,000000,0.0495,0.05,0.0201,0.0218,1550,0
+ANGHW.US,D,20230731,000000,0.0347,0.0347,0.033,0.033,3200,0
+ANGHW.US,D,20230801,000000,0.04,0.04,0.04,0.04,1000,0
+ANGHW.US,D,20230802,000000,0.0457,0.0457,0.0206,0.0206,2102,0
+ANGHW.US,D,20230803,000000,0.0514,0.0698,0.0312,0.06,31601,0
+ANGHW.US,D,20230804,000000,0.0456,0.0567,0.0456,0.046,13158,0
+ANGHW.US,D,20230808,000000,0.063,0.063,0.0526,0.0549,5107,0
+ANGHW.US,D,20230809,000000,0.0643,0.0649,0.0643,0.0649,1550,0
+ANGHW.US,D,20230810,000000,0.0565,0.059,0.0558,0.059,14516,0
+ANGHW.US,D,20230811,000000,0.074503,0.074503,0.0279,0.0324,4652,0
+ANGHW.US,D,20230814,000000,0.0565,0.0606,0.0378,0.0593,6296,0
+ANGHW.US,D,20230815,000000,0.06,0.06,0.0291,0.0547,53606,0
+ANGHW.US,D,20230816,000000,0.0498,0.0498,0.0498,0.0498,778,0
+ANGHW.US,D,20230817,000000,0.0442,0.0444,0.0435,0.0444,6909,0
+ANGHW.US,D,20230818,000000,0.0355,0.0358,0.0299,0.0345,12038,0
+ANGHW.US,D,20230821,000000,0.0348,0.0454,0.0348,0.0433,8988,0
+ANGHW.US,D,20230822,000000,0.0268,0.0268,0.0266,0.0266,800,0
+ANGHW.US,D,20230823,000000,0.0395,0.0399,0.0394,0.03951,8838,0
+ANGHW.US,D,20230824,000000,0.0445,0.0449,0.0445,0.0449,3033,0
+ANGHW.US,D,20230829,000000,0.0302,0.0302,0.0301,0.0301,1112,0
+ANGHW.US,D,20230830,000000,0.0304,0.0307,0.0304,0.030495,738,0
+ANGHW.US,D,20230831,000000,0.0401,0.0401,0.04,0.040048,4706,0
+ANGHW.US,D,20230901,000000,0.0419,0.0419,0.0419,0.0419,1669,0
+ANGHW.US,D,20230905,000000,0.046,0.046,0.046,0.046,109,0
+ANGHW.US,D,20230906,000000,0.05,0.05,0.05,0.05,1100,0
+ANGHW.US,D,20230908,000000,0.046,0.047299,0.046,0.047299,13166,0
+ANGHW.US,D,20230911,000000,0.0464,0.0464,0.046,0.046,7472,0
+ANGHW.US,D,20230914,000000,0.0286,0.04375,0.0286,0.04375,1327,0
+ANGHW.US,D,20230918,000000,0.041,0.05,0.03,0.03,12999,0
+ANGHW.US,D,20230919,000000,0.05,0.05,0.05,0.05,227,0
+ANGHW.US,D,20230920,000000,0.0255,0.038,0.0204,0.038,20259,0
+ANGHW.US,D,20230922,000000,0.045,0.045,0.045,0.045,510,0
+ANGHW.US,D,20230926,000000,0.0243,0.0256,0.0243,0.0244,18759,0
+ANGHW.US,D,20230927,000000,0.0293,0.0299,0.0251,0.02845,33068,0
+ANGHW.US,D,20230928,000000,0.0201,0.03,0.02,0.03,35884,0
+ANGHW.US,D,20230929,000000,0.0295,0.0295,0.0295,0.0295,1729,0
+ANGHW.US,D,20231004,000000,0.0326,0.0329,0.0199,0.0306,216418,0
+ANGHW.US,D,20231005,000000,0.0233,0.0355,0.0228,0.032,39216,0
+ANGHW.US,D,20231009,000000,0.03,0.0311,0.019549,0.02,129350,0
+ANGHW.US,D,20231010,000000,0.0237,0.025,0.0183,0.02125,78572,0
+ANGHW.US,D,20231011,000000,0.02,0.0239,0.02,0.0239,6104,0
+ANGHW.US,D,20231012,000000,0.0273,0.0273,0.0223,0.0223,8974,0
+ANGHW.US,D,20231013,000000,0.0208,0.0234,0.02,0.02,30601,0
+ANGHW.US,D,20231016,000000,0.0232,0.0232,0.0198,0.02,68604,0
+ANGHW.US,D,20231017,000000,0.0175,0.0175,0.015,0.015,92854,0
+ANGHW.US,D,20231018,000000,0.0193,0.0193,0.0167,0.0167,55700,0
+ANGHW.US,D,20231019,000000,0.018,0.018,0.0169,0.0169,105443,0
+ANGHW.US,D,20231020,000000,0.014,0.0183,0.014,0.0165,20086,0
+ANGHW.US,D,20231023,000000,0.0133,0.0145,0.012573,0.0129,112387,0
+ANGHW.US,D,20231024,000000,0.0225,0.0225,0.0177,0.0177,3961,0
+ANGHW.US,D,20231025,000000,0.0202,0.0202,0.0195,0.0195,113518,0
+ANGHW.US,D,20231026,000000,0.0179,0.018,0.014,0.014,43311,0
+ANGHW.US,D,20231027,000000,0.020601,0.020601,0.0168,0.017,12342,0
+ANGHW.US,D,20231030,000000,0.0194,0.0194,0.014,0.0194,243307,0
+ANGHW.US,D,20231031,000000,0.0165,0.0195,0.0127,0.0127,251903,0
+ANGHW.US,D,20231101,000000,0.0188,0.0188,0.0169,0.0169,8882,0
+ANGHW.US,D,20231102,000000,0.0175,0.0175,0.012,0.012,162865,0
+ANGHW.US,D,20231103,000000,0.0137,0.0172,0.0137,0.0143,10130,0
+ANGHW.US,D,20231108,000000,0.0117,0.0182,0.01,0.0181,31603,0
+ANGHW.US,D,20231113,000000,0.0199,0.02,0.0194,0.0194,18396,0
+ANGHW.US,D,20231120,000000,0.0179,0.02,0.0179,0.02,58242,0
+ANGHW.US,D,20231121,000000,0.05,0.0704,0.04,0.067,2435103,0
+ANGHW.US,D,20231122,000000,0.0669,0.1099,0.045,0.0999,735176,0
+ANGHW.US,D,20231124,000000,0.0601,0.085,0.06,0.08,82013,0
+ANGHW.US,D,20231127,000000,0.0706,0.0799,0.07,0.078671,30702,0
+ANGHW.US,D,20231128,000000,0.07,0.07,0.06,0.06,19266,0
+ANGHW.US,D,20231129,000000,0.06,0.061,0.0531,0.0531,32307,0
+ANGHW.US,D,20231130,000000,0.051,0.0699,0.051,0.06,22151,0
+ANGHW.US,D,20231201,000000,0.1097,0.1097,0.0501,0.0501,2995,0
+ANGHW.US,D,20231204,000000,0.0505,0.0505,0.04,0.04,3105,0
+ANGHW.US,D,20231206,000000,0.04,0.04,0.04,0.04,17015,0
+ANGHW.US,D,20231207,000000,0.079,0.082061,0.075,0.075,3744,0
+ANGHW.US,D,20231208,000000,0.0743,0.0925,0.0743,0.0925,1098,0
+ANGHW.US,D,20231211,000000,0.0505,0.0505,0.042,0.042,8500,0
+ANGHW.US,D,20231212,000000,0.05,0.05,0.05,0.05,159,0
+ANGHW.US,D,20231213,000000,0.0966,0.0974,0.0966,0.0974,204,0
+ANGHW.US,D,20231214,000000,0.07,0.07,0.07,0.07,3409,0
+ANGHW.US,D,20231215,000000,0.0735,0.0735,0.0734,0.0734,2012,0
+ANGHW.US,D,20231218,000000,0.0667,0.0673,0.0667,0.0673,2511,0
+ANGHW.US,D,20231219,000000,0.07,0.08,0.06,0.06,968,0
+ANGHW.US,D,20231221,000000,0.0792,0.08,0.07,0.07,300,0
+ANGHW.US,D,20231226,000000,0.08,0.09,0.0504,0.08,50626,0
+ANGHW.US,D,20231228,000000,0.0792,0.08,0.0792,0.08,5035,0
+ANGHW.US,D,20231229,000000,0.08,0.08,0.08,0.08,66055,0
+ANGHW.US,D,20240104,000000,0.043,0.0631,0.043,0.0501,7169,0
+ANGHW.US,D,20240111,000000,0.055,0.089,0.055,0.0551,2715,0
+ANGHW.US,D,20240112,000000,0.0386,0.055,0.0353,0.0393,10200,0
+ANGHW.US,D,20240116,000000,0.037,0.0501,0.037,0.0501,3034,0
+ANGHW.US,D,20240117,000000,0.04,0.04,0.04,0.04,969,0
+ANGHW.US,D,20240129,000000,0.0515,0.0615,0.0463,0.0464,4001,0
+ANGHW.US,D,20240201,000000,0.0464,0.0512,0.0277,0.0277,17206,0
+ANGHW.US,D,20240212,000000,0.0493,0.0775,0.0493,0.05,3489,0
+ANGHW.US,D,20240220,000000,0.0355,0.0355,0.0355,0.0355,348,0
+ANGHW.US,D,20240223,000000,0.0387,0.0499,0.0375,0.0499,3073,0
+ANGHW.US,D,20240227,000000,0.0375,0.0375,0.0375,0.0375,6638,0
+ANGHW.US,D,20240229,000000,0.0378,0.0378,0.0375,0.0376,7911,0
+ANGHW.US,D,20240307,000000,0.0377,0.0377,0.0377,0.0377,3331,0
+ANGHW.US,D,20240311,000000,0.0377,0.0377,0.0377,0.0377,11543,0
+ANGHW.US,D,20240313,000000,0.0377,0.085,0.0377,0.0401,7912,0
+ANGHW.US,D,20240314,000000,0.0849,0.0849,0.0483,0.0755,4717,0
+ANGHW.US,D,20240315,000000,0.0507,0.0849,0.0505,0.0804,7768,0
+ANGHW.US,D,20240318,000000,0.0765,0.0765,0.0764,0.0764,348,0
+ANGHW.US,D,20240319,000000,0.0682,0.0714,0.0674,0.0679,6005,0
+ANGHW.US,D,20240320,000000,0.07,0.1046,0.0501,0.0869,88336,0
+ANGHW.US,D,20240321,000000,0.06,0.095051,0.06,0.08,17972,0
+ANGHW.US,D,20240326,000000,0.099,0.099,0.099,0.099,295,0
+ANGHW.US,D,20240327,000000,0.0657,0.082301,0.063,0.068,27827,0
+ANGHW.US,D,20240328,000000,0.068,0.068,0.068,0.068,500,0
+ANGHW.US,D,20240401,000000,0.0712,0.0748,0.0687,0.0745,3000,0
+ANGHW.US,D,20240402,000000,0.0997,0.0997,0.0745,0.0745,3140,0
+ANGHW.US,D,20240403,000000,0.06,0.06,0.0351,0.0383,3077,0
+ANGHW.US,D,20240404,000000,0.0894,0.0975,0.0778,0.09,4532,0
+ANGHW.US,D,20240405,000000,0.08244,0.08244,0.08244,0.08244,750,0
+ANGHW.US,D,20240408,000000,0.0801,0.0824,0.066199,0.071547,2933,0
+ANGHW.US,D,20240409,000000,0.072672,0.08,0.072672,0.08,2124,0
+ANGHW.US,D,20240410,000000,0.0948,0.1,0.08,0.08,2723,0
+ANGHW.US,D,20240412,000000,0.0808,0.0808,0.08,0.08,3512,0
+ANGHW.US,D,20240415,000000,0.075,0.0761,0.075,0.076,6865,0
+ANGHW.US,D,20240416,000000,0.065,0.0656,0.065,0.0656,653,0
+ANGHW.US,D,20240417,000000,0.05,0.05,0.05,0.05,1001,0
+ANGHW.US,D,20240425,000000,0.05,0.0505,0.05,0.05,3125,0
+ANGHW.US,D,20240426,000000,0.0597,0.06,0.0597,0.06,332,0
+ANGHW.US,D,20240503,000000,0.0414,0.0414,0.0275,0.03,15000,0
+ANGHW.US,D,20240506,000000,0.0315,0.0315,0.0311,0.0312,42959,0
+ANGHW.US,D,20240508,000000,0.0513,0.0594,0.0315,0.0315,4818,0
+ANGHW.US,D,20240515,000000,0.0586,0.0594,0.0324,0.0324,961,0
+ANGHW.US,D,20240516,000000,0.0594,0.0594,0.0594,0.0594,287,0
+ANGHW.US,D,20240520,000000,0.066,0.066,0.0325,0.032676,9000,0
+ANGHW.US,D,20240524,000000,0.033,0.0344,0.033,0.0344,1062,0
+ANGHW.US,D,20240529,000000,0.0353,0.0356,0.025,0.029561,20361,0
+ANGHW.US,D,20240530,000000,0.0301,0.0301,0.0301,0.0301,303,0
+ANGHW.US,D,20240603,000000,0.0301,0.0458,0.0301,0.039,1946,0
+ANGHW.US,D,20240604,000000,0.0301,0.0301,0.0296,0.03,4107,0
+ANGHW.US,D,20240606,000000,0.03,0.03,0.0299,0.0299,500,0
+ANGHW.US,D,20240607,000000,0.0301,0.0351,0.021,0.021,3394,0
+ANGHW.US,D,20240612,000000,0.057,0.0822,0.035681,0.042,95925,0
+ANGHW.US,D,20240613,000000,0.062,0.065,0.0444,0.05,172923,0
+ANGHW.US,D,20240614,000000,0.0487,0.049,0.0355,0.049,10349,0
+ANGHW.US,D,20240617,000000,0.0355,0.0356,0.035,0.0355,14677,0
+ANGHW.US,D,20240618,000000,0.0311,0.0374,0.0253,0.0313,5793,0
+ANGHW.US,D,20240620,000000,0.0315,0.032,0.025,0.0251,9422,0
+ANGHW.US,D,20240621,000000,0.03,0.033,0.0252,0.033,5923,0
+ANGHW.US,D,20240624,000000,0.03,0.0321,0.0251,0.032,9813,0
+ANGHW.US,D,20240625,000000,0.031,0.031,0.02851,0.02851,5554,0
+ANGHW.US,D,20240626,000000,0.0251,0.0285,0.0251,0.0285,2807,0
+ANGHW.US,D,20240627,000000,0.025,0.0282,0.025,0.0269,14626,0
+ANGHW.US,D,20240628,000000,0.0213,0.0266,0.0211,0.0266,1100,0
+ANGHW.US,D,20240701,000000,0.0266,0.0271,0.0266,0.0266,1768,0
+ANGHW.US,D,20240702,000000,0.022,0.0266,0.021,0.021,5252,0
+ANGHW.US,D,20240703,000000,0.021,0.021,0.021,0.021,4000,0
+ANGHW.US,D,20240705,000000,0.024,0.024,0.0191,0.0195,39678,0
+ANGHW.US,D,20240708,000000,0.0195,0.0195,0.016,0.018,83953,0
+ANGHW.US,D,20240709,000000,0.018,0.0234,0.018,0.0234,11101,0
+ANGHW.US,D,20240710,000000,0.0172,0.0181,0.017,0.0178,17001,0
+ANGHW.US,D,20240711,000000,0.0179,0.0217,0.0179,0.0179,27248,0
+ANGHW.US,D,20240712,000000,0.0189,0.0243,0.0188,0.021199,3700,0
+ANGHW.US,D,20240715,000000,0.0171,0.02,0.017,0.0199,850,0
+ANGHW.US,D,20240716,000000,0.02,0.021,0.02,0.0209,4084,0
+ANGHW.US,D,20240717,000000,0.021,0.0248,0.021,0.0248,2355,0
+ANGHW.US,D,20240718,000000,0.0244,0.0244,0.0192,0.02,13877,0
+ANGHW.US,D,20240722,000000,0.011,0.02,0.011,0.0187,21355,0
+ANGHW.US,D,20240723,000000,0.018,0.02,0.018,0.0192,21270,0
+ANGHW.US,D,20240729,000000,0.0194,0.0195,0.0193,0.0193,4200,0
+ANGHW.US,D,20240730,000000,0.017,0.0186,0.017,0.017,6196,0
+ANGHW.US,D,20240802,000000,0.0171,0.0171,0.0171,0.0171,1810,0
+ANGHW.US,D,20240805,000000,0.0156,0.0185,0.0154,0.0185,10623,0
+ANGHW.US,D,20240820,000000,0.023888,0.023888,0.0157,0.0157,6841,0
+ANGHW.US,D,20240821,000000,0.0061,0.0195,0.0061,0.0195,76259,0
+ANGHW.US,D,20240822,000000,0.016599,0.0188,0.016599,0.0187,1702,0
+ANGHW.US,D,20240823,000000,0.0185,0.0185,0.0185,0.0185,301,0
+ANGHW.US,D,20240826,000000,0.0188,0.0268,0.0188,0.0198,5823,0
+ANGHW.US,D,20240827,000000,0.0126,0.0169,0.0126,0.0169,2238,0
+ANGHW.US,D,20240828,000000,0.0152,0.0199,0.0152,0.0199,5994,0
+ANGHW.US,D,20240830,000000,0.0262,0.0264,0.0262,0.0264,500,0
+ANGHW.US,D,20240903,000000,0.0152,0.0152,0.0152,0.0152,1000,0
+ANGHW.US,D,20240904,000000,0.026288,0.026288,0.026288,0.026288,1501,0
+ANGHW.US,D,20240910,000000,0.0249,0.0337,0.0249,0.0251,141939,0
+ANGHW.US,D,20240911,000000,0.025,0.025,0.025,0.025,13602,0
+ANGHW.US,D,20240917,000000,0.0396,0.04,0.037644,0.037644,2201,0
+ANGHW.US,D,20240919,000000,0.0349,0.0349,0.025,0.029222,3290,0
+ANGHW.US,D,20240925,000000,0.025,0.025,0.025,0.025,250,0
+ANGHW.US,D,20240926,000000,0.025101,0.025101,0.025,0.025,2823,0
+ANGHW.US,D,20241001,000000,0.0367,0.037,0.02,0.02,3552,0
+ANGHW.US,D,20241003,000000,0.02,0.02,0.0176,0.02,2959,0
+ANGHW.US,D,20241007,000000,0.0257,0.0299,0.0257,0.0299,6935,0
+ANGHW.US,D,20241008,000000,0.026,0.0299,0.026,0.0299,1002,0
+ANGHW.US,D,20241009,000000,0.029,0.029,0.029,0.029,1601,0
+ANGHW.US,D,20241010,000000,0.0367,0.0367,0.0367,0.0367,101,0
+ANGHW.US,D,20241011,000000,0.036009,0.0369,0.023901,0.0369,12365,0
+ANGHW.US,D,20241017,000000,0.0201,0.03,0.0201,0.03,300,0
+ANGHW.US,D,20241021,000000,0.011,0.029,0.011,0.029,7117,0
+ANGHW.US,D,20241028,000000,0.0279,0.0427,0.0279,0.0399,50060,0
+ANGHW.US,D,20241029,000000,0.0203,0.0393,0.0201,0.0393,595,0
+ANGHW.US,D,20241031,000000,0.0393,0.0393,0.0393,0.0393,5239,0
+ANGHW.US,D,20241101,000000,0.0303,0.0392,0.03,0.0389,2405,0
+ANGHW.US,D,20241107,000000,0.0388,0.0388,0.0388,0.0388,101,0
+ANGHW.US,D,20241114,000000,0.035,0.035,0.035,0.035,230,0
+ANGHW.US,D,20241115,000000,0.020249,0.0347,0.020249,0.0347,4167,0
+ANGHW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,3126,0
+ANGHW.US,D,20241125,000000,0.0396,0.04,0.0211,0.04,12902,0
+ANGHW.US,D,20241127,000000,0.04,0.04,0.0214,0.04,603,0
+ANGHW.US,D,20241129,000000,0.0396,0.04,0.0217,0.04,845,0
+ANGHW.US,D,20241202,000000,0.0286,0.04,0.0286,0.04,600,0
+ANGHW.US,D,20241203,000000,0.0218,0.0253,0.0211,0.025,11983,0
+ANGHW.US,D,20241204,000000,0.028225,0.028225,0.028225,0.028225,617,0
+ANGHW.US,D,20241206,000000,0.0254,0.0278,0.0214,0.0278,12243,0
+ANGHW.US,D,20241210,000000,0.027,0.0278,0.025,0.0278,9417,0
+ANGHW.US,D,20241211,000000,0.028,0.034,0.0216,0.0288,21962,0
+ANGHW.US,D,20241212,000000,0.0288,0.0288,0.0288,0.0288,16319,0
+ANGHW.US,D,20241213,000000,0.025649,0.025649,0.0225,0.0225,302,0
+ANGHW.US,D,20241216,000000,0.04,0.04,0.0214,0.0217,12627,0
+ANGHW.US,D,20241217,000000,0.0396,0.0396,0.0217,0.0217,535,0
+ANGHW.US,D,20241218,000000,0.0214,0.0398,0.02,0.0398,5101,0
+ANGHW.US,D,20241220,000000,0.025151,0.03,0.025151,0.03,350,0
+ANGHW.US,D,20241223,000000,0.0203,0.03,0.0203,0.03,49724,0
+ANGHW.US,D,20241224,000000,0.0205,0.0207,0.0203,0.0207,1263,0
+ANGHW.US,D,20241226,000000,0.0205,0.03,0.02,0.02,30039,0
+ANGHW.US,D,20241227,000000,0.03,0.0398,0.02,0.025,162143,0
+ANGHW.US,D,20241230,000000,0.02,0.0245,0.0175,0.0179,25294,0
+ANGHW.US,D,20241231,000000,0.02,0.02,0.0178,0.018,25380,0
+ANGHW.US,D,20250102,000000,0.0199,0.0199,0.0179,0.019,3221,0
+ANGHW.US,D,20250103,000000,0.019,0.019,0.019,0.019,615,0
+ANGHW.US,D,20250106,000000,0.02,0.021,0.019,0.021,5447,0
+ANGHW.US,D,20250107,000000,0.0247,0.0249,0.018,0.0248,1888,0
+ANGHW.US,D,20250108,000000,0.0248,0.0248,0.018301,0.0248,1117,0
+ANGHW.US,D,20250110,000000,0.02,0.02,0.0181,0.02,13600,0
+ANGHW.US,D,20250113,000000,0.0182,0.02,0.0178,0.02,23844,0
+ANGHW.US,D,20250114,000000,0.02,0.0248,0.02,0.022521,1943,0
+ANGHW.US,D,20250115,000000,0.0224,0.0249,0.0224,0.0226,2830,0
+ANGHW.US,D,20250117,000000,0.0202,0.0247,0.015901,0.0247,2306,0
+ANGHW.US,D,20250121,000000,0.02,0.0249,0.0176,0.0249,2503,0
+ANGHW.US,D,20250122,000000,0.02,0.0246,0.02,0.0246,50500,0
+ANGHW.US,D,20250124,000000,0.02,0.0205,0.0192,0.0205,3116,0
+ANGHW.US,D,20250127,000000,0.0178,0.0178,0.0176,0.0177,6700,0
+ANGHW.US,D,20250128,000000,0.02,0.02,0.0177,0.0177,3417,0
+ANGHW.US,D,20250129,000000,0.0176,0.0176,0.0125,0.0172,111801,0
+ANGHW.US,D,20250130,000000,0.0162,0.0162,0.0148,0.0148,41500,0
+ANGHW.US,D,20250131,000000,0.0137,0.0145,0.0136,0.0145,1350,0
+ANGHW.US,D,20250203,000000,0.0142,0.0146,0.0142,0.0146,410,0
+ANGHW.US,D,20250204,000000,0.0153,0.01535,0.0147,0.0147,8966,0
+ANGHW.US,D,20250205,000000,0.0151,0.0151,0.0142,0.0142,17909,0
+ANGHW.US,D,20250206,000000,0.0142,0.0157,0.0112,0.0113,58693,0
+ANGHW.US,D,20250207,000000,0.0126,0.0141,0.0126,0.0141,9804,0
+ANGHW.US,D,20250210,000000,0.0136,0.0163,0.0135,0.0163,51832,0
+ANGHW.US,D,20250211,000000,0.0144,0.0167,0.0143,0.0167,2781,0
+ANGHW.US,D,20250212,000000,0.0146,0.015,0.0146,0.0146,9900,0
+ANGHW.US,D,20250213,000000,0.0132,0.01455,0.0132,0.0132,304,0
+ANGHW.US,D,20250214,000000,0.0136,0.015275,0.0136,0.015275,200,0
+ANGHW.US,D,20250219,000000,0.02,0.02,0.0147,0.0153,37772,0
+ANGHW.US,D,20250220,000000,0.0175,0.0175,0.0142,0.0153,26229,0
+ANGHW.US,D,20250224,000000,0.0246,0.0246,0.0143,0.0216,6407,0
+ANGHW.US,D,20250226,000000,0.02,0.0205,0.0142,0.0162,19377,0
+ANGHW.US,D,20250227,000000,0.0143,0.0143,0.0142,0.0142,4411,0
+ANGHW.US,D,20250228,000000,0.0143,0.0157,0.0142,0.0142,1071,0
+ANGHW.US,D,20250304,000000,0.019,0.019,0.019,0.019,255,0
+ANGHW.US,D,20250305,000000,0.015,0.0156,0.015,0.0156,400,0
+ANGHW.US,D,20250306,000000,0.0142,0.01665,0.0142,0.01665,700,0
+ANGHW.US,D,20250313,000000,0.0145,0.0148,0.0144,0.0144,19310,0
+ANGHW.US,D,20250314,000000,0.0142,0.01475,0.01325,0.01475,175566,0
+ANGHW.US,D,20250317,000000,0.0135,0.0153,0.012,0.0153,14800,0
+ANGHW.US,D,20250319,000000,0.0138,0.015,0.012,0.015,1802,0
+ANGHW.US,D,20250321,000000,0.012,0.0121,0.012,0.0121,1679,0
+ANGHW.US,D,20250324,000000,0.0123,0.0131,0.0122,0.013,14832,0
+ANGHW.US,D,20250325,000000,0.0145,0.0145,0.0096,0.011,236242,0
+ANGHW.US,D,20250326,000000,0.011,0.0128,0.01,0.0128,36617,0
+ANGHW.US,D,20250327,000000,0.013,0.013,0.013,0.013,9163,0
+ANGHW.US,D,20250328,000000,0.0159,0.0159,0.012949,0.012949,765,0
+ANGHW.US,D,20250331,000000,0.0101,0.013,0.0101,0.013,802,0
+ANGHW.US,D,20250402,000000,0.0118,0.0158,0.0114,0.0158,855,0
+ANGHW.US,D,20250404,000000,0.0129,0.0129,0.0129,0.0129,134,0
+ANGHW.US,D,20250407,000000,0.0117,0.0117,0.0102,0.0102,1378,0
+ANGHW.US,D,20250408,000000,0.0101,0.0101,0.0101,0.0101,15000,0
+ANGHW.US,D,20250409,000000,0.0101,0.013,0.0097,0.013,58845,0
+ANGHW.US,D,20250410,000000,0.0128,0.0157,0.0128,0.0157,17365,0
+ANGHW.US,D,20250416,000000,0.0101,0.014,0.0101,0.014,5104,0
+ANGHW.US,D,20250422,000000,0.0112,0.012,0.0112,0.012,2166,0
+ANGHW.US,D,20250423,000000,0.012,0.0128,0.0113,0.0128,6024,0
+ANGHW.US,D,20250424,000000,0.0141,0.0142,0.0128,0.0128,32152,0
+ANGHW.US,D,20250425,000000,0.0116,0.012,0.0116,0.012,300,0
+ANGHW.US,D,20250428,000000,0.012999,0.012999,0.0118,0.0123,340,0
+ANGHW.US,D,20250429,000000,0.013636,0.013636,0.013636,0.013636,200,0
+ANGHW.US,D,20250501,000000,0.013,0.0138,0.0101,0.0114,14772,0
+ANGHW.US,D,20250502,000000,0.0106,0.0119,0.0106,0.0119,18089,0
+ANGHW.US,D,20250505,000000,0.0107,0.0118,0.0101,0.0118,57701,0
+ANGHW.US,D,20250506,000000,0.0112,0.0118,0.0112,0.0118,766,0
+ANGHW.US,D,20250507,000000,0.011,0.0117,0.011,0.0113,5912,0
+ANGHW.US,D,20250508,000000,0.0118,0.012,0.0117,0.012,7604,0
+ANGHW.US,D,20250509,000000,0.012,0.0123,0.012,0.012,9888,0
+ANGHW.US,D,20250512,000000,0.0109,0.0121,0.0109,0.012,190671,0
+ANGHW.US,D,20250513,000000,0.0109,0.0109,0.0108,0.0108,5722,0
+ANGHW.US,D,20250514,000000,0.0158,0.0158,0.0143,0.0151,24526,0
+ANGHW.US,D,20250515,000000,0.0152,0.0189,0.0152,0.0178,12798,0
+ANGHW.US,D,20250516,000000,0.0177,0.0177,0.0177,0.0177,300,0
+ANGHW.US,D,20250520,000000,0.0119,0.0143,0.0109,0.011001,57862,0
+ANGHW.US,D,20250521,000000,0.0107,0.0187,0.0102,0.0105,69068,0
+ANGHW.US,D,20250522,000000,0.0107,0.0107,0.0106,0.0107,15221,0
+ANGHW.US,D,20250527,000000,0.011,0.0133,0.01,0.0133,41012,0
+ANGHW.US,D,20250528,000000,0.01,0.0107,0.0097,0.0101,23751,0
+ANGHW.US,D,20250529,000000,0.0101,0.0105,0.01,0.01,1741,0
+ANGHW.US,D,20250530,000000,0.0096,0.01,0.0095,0.01,12877,0
+ANGHW.US,D,20250602,000000,0.01,0.0104,0.0092,0.0104,32792,0
+ANGHW.US,D,20250603,000000,0.0097,0.01,0.0097,0.0097,36210,0
+ANGHW.US,D,20250604,000000,0.01,0.01,0.01,0.01,200,0
+ANGHW.US,D,20250605,000000,0.0102,0.0102,0.0092,0.01,19240,0
+ANGHW.US,D,20250606,000000,0.0099,0.0099,0.0092,0.0097,16833,0
+ANGHW.US,D,20250609,000000,0.0096,0.0097,0.0096,0.0097,204,0
+ANGHW.US,D,20250610,000000,0.0097,0.0098,0.0097,0.0098,2217,0
+ANGHW.US,D,20250611,000000,0.0099,0.0106,0.0098,0.0098,15121,0
+ANGHW.US,D,20250612,000000,0.0095,0.01,0.0095,0.01,7506,0
+ANGHW.US,D,20250613,000000,0.0124,0.0124,0.0098,0.01035,168188,0
+ANGHW.US,D,20250616,000000,0.0104,0.0104,0.0095,0.0102,6040,0
+ANGHW.US,D,20250617,000000,0.0101,0.0122,0.0101,0.0122,2666,0
+ANGHW.US,D,20250618,000000,0.0103,0.0118,0.0103,0.0118,500,0
+ANGHW.US,D,20250620,000000,0.0101,0.0104,0.0093,0.0104,11272,0
+ANGHW.US,D,20250626,000000,0.0095,0.0098,0.0095,0.0098,511,0
+ANGHW.US,D,20250627,000000,0.01,0.0125,0.01,0.0119,453929,0
+ANGHW.US,D,20250630,000000,0.0112,0.0118,0.0105,0.0118,17548,0
+ANGHW.US,D,20250701,000000,0.0104,0.0104,0.0103,0.0103,3200,0
+ANGHW.US,D,20250702,000000,0.0103,0.0107,0.01,0.0107,166579,0
+ANGHW.US,D,20250707,000000,0.0101,0.0101,0.0091,0.0091,20059,0
+ANGHW.US,D,20250708,000000,0.0092,0.0092,0.0092,0.0092,1000,0
+ANGHW.US,D,20250714,000000,0.01,0.01,0.01,0.01,140,0
+ANGHW.US,D,20250715,000000,0.0112,0.0125,0.01,0.0101,32927,0
+ANGHW.US,D,20250716,000000,0.01001,0.0112,0.01001,0.0112,1100,0
+ANGHW.US,D,20250717,000000,0.0101,0.0101,0.0101,0.0101,458,0
+ANGHW.US,D,20250718,000000,0.0114,0.0114,0.0114,0.0114,100,0
+ANGHW.US,D,20250721,000000,0.0103,0.0103,0.0103,0.0103,79722,0
+ANGHW.US,D,20250722,000000,0.0102,0.0149,0.01,0.0131,540687,0
+ANGHW.US,D,20250723,000000,0.014801,0.014801,0.0131,0.014,37854,0
+ANGHW.US,D,20250724,000000,0.014,0.015,0.0134,0.015,121678,0
+ANGHW.US,D,20250725,000000,0.015,0.0162,0.015,0.0161,140487,0
+ANGHW.US,D,20250728,000000,0.0188,0.0248,0.0175,0.02,243060,0
+ANGHW.US,D,20250729,000000,0.021401,0.0215,0.015,0.016266,258122,0
+ANGHW.US,D,20250730,000000,0.0152,0.0197,0.0112,0.0117,10302,0
+ANGHW.US,D,20250804,000000,0.0105,0.0177,0.0102,0.0175,12345,0
+ANGHW.US,D,20250805,000000,0.0175,0.0176,0.0116,0.0175,20692,0
+ANGHW.US,D,20250807,000000,0.0122,0.0176,0.0101,0.0112,16744,0
+ANGHW.US,D,20250811,000000,0.0178,0.035,0.015,0.0154,265787,0
+ANGHW.US,D,20250812,000000,0.0143,0.0229,0.011,0.0185,65829,0
+ANGHW.US,D,20250814,000000,0.0182,0.0182,0.0182,0.0182,7103,0
+ANGHW.US,D,20250815,000000,0.0132,0.0182,0.0132,0.0181,11468,0
+ANGHW.US,D,20250818,000000,0.017,0.0171,0.0135,0.0159,20467,0
+ANGHW.US,D,20250819,000000,0.0138,0.0158,0.0138,0.0152,3410,0
+ANGHW.US,D,20250822,000000,0.0143,0.01431,0.0143,0.0143,10139,0
+ANGHW.US,D,20250826,000000,0.0137,0.0143,0.0137,0.0143,6649,0
+ANGHW.US,D,20250827,000000,0.014949,0.0165,0.014949,0.0165,13582,0
+ANGHW.US,D,20250828,000000,0.018,0.02,0.017999,0.02,8203,0
+ANGHW.US,D,20250829,000000,0.02,0.0201,0.0141,0.0141,8800,0
+ANGHW.US,D,20250902,000000,0.02,0.03,0.0131,0.0179,107993,0
+ANGHW.US,D,20250903,000000,0.0146,0.018,0.014,0.014,24736,0
+ANGHW.US,D,20250904,000000,0.0141,0.0157,0.014,0.0157,6634,0
+ANGHW.US,D,20250905,000000,0.0141,0.01535,0.013,0.01535,27000,0
+ANGHW.US,D,20250908,000000,0.0138,0.0138,0.0138,0.0138,200,0
+ANGHW.US,D,20250909,000000,0.0134,0.0142,0.0134,0.0142,3476,0
+ANGHW.US,D,20250910,000000,0.0179,0.0179,0.0133,0.0174,26259,0
+ANGHW.US,D,20250911,000000,0.0131,0.0143,0.0131,0.0142,1016,0
+ANGHW.US,D,20250912,000000,0.0132,0.0168,0.0132,0.0146,13449,0
+ANGHW.US,D,20250915,000000,0.0146,0.0167,0.0146,0.0146,17054,0
+ANGHW.US,D,20250917,000000,0.0146,0.0164,0.0146,0.0164,901,0
+ANGHW.US,D,20250918,000000,0.0147,0.0147,0.0146,0.0146,1338,0
+ANGHW.US,D,20250919,000000,0.015,0.015,0.0146,0.0146,4736,0
+ANGHW.US,D,20250922,000000,0.0146,0.0146,0.0136,0.0137,2255,0
+ANGHW.US,D,20250926,000000,0.0131,0.0149,0.013,0.014,19431,0
+ANGHW.US,D,20250930,000000,0.0148,0.0148,0.013,0.013,705,0
+ANGHW.US,D,20251001,000000,0.013,0.0148,0.013,0.0147,2922,0
+ANGHW.US,D,20251003,000000,0.013601,0.015101,0.013601,0.015,33930,0
+ANGHW.US,D,20251006,000000,0.015,0.015,0.015,0.015,3061,0
+ANGHW.US,D,20251007,000000,0.017699,0.0177,0.017699,0.0177,3817,0
+ANGHW.US,D,20251010,000000,0.0175,0.018,0.0175,0.018,4009,0
+ANGHW.US,D,20251013,000000,0.018901,0.0198,0.0153,0.0198,13699,0
+ANGHW.US,D,20251014,000000,0.0154,0.0154,0.0153,0.0153,1800,0
+ANGHW.US,D,20251015,000000,0.0153,0.0199,0.014,0.0199,2100,0
+ANGHW.US,D,20251016,000000,0.0153,0.0199,0.0141,0.0198,55965,0
+ANGHW.US,D,20251020,000000,0.0195,0.0198,0.0195,0.0198,4482,0
+ANGHW.US,D,20251022,000000,0.0159,0.0194,0.0151,0.018,7720,0
+ANGHW.US,D,20251023,000000,0.0189,0.0189,0.0188,0.0189,4100,0
+ANGHW.US,D,20251028,000000,0.0188,0.0189,0.0188,0.0189,4435,0
+ANGHW.US,D,20251029,000000,0.0188,0.0198,0.0136,0.0139,94568,0
+ANGHW.US,D,20251030,000000,0.014,0.014,0.0133,0.0133,14494,0
+ANGHW.US,D,20251031,000000,0.0133,0.014,0.0116,0.0124,74078,0
+ANGHW.US,D,20251103,000000,0.0121,0.0155,0.0121,0.0155,1300,0
+ANGHW.US,D,20251105,000000,0.012,0.0157,0.0116,0.0152,12425,0
+ANGHW.US,D,20251110,000000,0.0117,0.0144,0.0116,0.0144,12000,0
+ANGHW.US,D,20251112,000000,0.0143,0.0156,0.012,0.0156,28400,0
+ANGHW.US,D,20251114,000000,0.0121,0.0149,0.0121,0.0148,700,0
+ANGHW.US,D,20251117,000000,0.0151,0.0155,0.0149,0.0155,25100,0
+ANGHW.US,D,20251120,000000,0.0148,0.0148,0.0146,0.0147,4002,0
+ANGHW.US,D,20251121,000000,0.0127,0.0147,0.0127,0.0147,3912,0
+ANGHW.US,D,20251124,000000,0.0147,0.0147,0.0147,0.0147,7000,0
+ANGHW.US,D,20251125,000000,0.0147,0.0147,0.0134,0.0134,5000,0
+ANGHW.US,D,20251126,000000,0.0148,0.0148,0.0148,0.0148,500,0
+ANGHW.US,D,20251202,000000,0.0125,0.0125,0.0124,0.0124,2774,0
+ANGHW.US,D,20251203,000000,0.0124,0.0124,0.0123,0.0123,12668,0
+ANGHW.US,D,20251204,000000,0.0124,0.0145,0.0122,0.0145,4000,0
+ANGHW.US,D,20251205,000000,0.0123,0.0144,0.0123,0.014399,1757,0
+ANGHW.US,D,20251209,000000,0.0125,0.0145,0.0125,0.014,12100,0
+ANGHW.US,D,20251210,000000,0.014,0.014,0.014,0.014,4080,0
+ANGHW.US,D,20251212,000000,0.0124,0.0146,0.0123,0.0146,28530,0
+ANGHW.US,D,20251222,000000,0.0123,0.0143,0.0123,0.0143,733,0
+ANGHW.US,D,20251223,000000,0.012301,0.0143,0.0123,0.0143,2475,0
+ANGHW.US,D,20251229,000000,0.0123,0.0139,0.0107,0.011,33350,0
+ANGHW.US,D,20251231,000000,0.0198,0.0288,0.015,0.0235,1048954,0
+ANGHW.US,D,20260102,000000,0.0153,0.0234,0.015,0.0183,117548,0
+ANGHW.US,D,20260105,000000,0.013,0.0183,0.013,0.0183,11452,0
+ANGHW.US,D,20260106,000000,0.0151,0.0298,0.0151,0.0241,187196,0
+ANGHW.US,D,20260107,000000,0.0152,0.02,0.0152,0.02,26666,0
+ANGHW.US,D,20260108,000000,0.0161,0.0245,0.0131,0.0245,127600,0
+ANGHW.US,D,20260109,000000,0.0184,0.0184,0.018,0.018,8430,0
+ANGHW.US,D,20260112,000000,0.0179,0.0179,0.0117,0.0179,46528,0
+ANGHW.US,D,20260113,000000,0.0179,0.0179,0.0179,0.0179,3146,0
+ANGHW.US,D,20260115,000000,0.0118,0.017799,0.0118,0.017799,1360,0
+ANGHW.US,D,20260116,000000,0.0118,0.0178,0.0118,0.0178,6487,0
+ANGHW.US,D,20260120,000000,0.0118,0.0178,0.0118,0.0178,6602,0
+ANGHW.US,D,20260121,000000,0.0178,0.0178,0.0178,0.0178,1396,0
+ANGHW.US,D,20260122,000000,0.0118,0.0179,0.0118,0.0178,15610,0
+ANGHW.US,D,20260128,000000,0.013,0.014,0.0121,0.014,15877,0
+ANGHW.US,D,20260129,000000,0.013,0.014,0.0122,0.014,7451,0
+ANGHW.US,D,20260130,000000,0.014,0.014,0.014,0.014,1100,0
+ANGHW.US,D,20260202,000000,0.014,0.014,0.014,0.014,399,0
+ANGHW.US,D,20260203,000000,0.0127,0.014,0.0127,0.014,1157,0
+ANGHW.US,D,20260204,000000,0.014,0.014,0.014,0.014,177,0
+ANGHW.US,D,20260209,000000,0.0122,0.0149,0.0122,0.0149,6009,0
+ANGHW.US,D,20260218,000000,0.0123,0.0135,0.0123,0.0135,350,0
diff --git a/daily/us/nasdaq stocks/1/anik.us.txt b/daily/us/nasdaq stocks/1/anik.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f52f4be60feb0cc515c8f875a50cf7c23fd37e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/anik.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANIK.US,D,20050225,000000,11.6,12.12,11.6,12,539934,0
+ANIK.US,D,20050228,000000,12.05,12.1,11.75,12.1,246031,0
+ANIK.US,D,20050301,000000,12.12,12.24,11.78,12.1,240965,0
+ANIK.US,D,20050302,000000,12.03,12.1,11.15,11.47,251615,0
+ANIK.US,D,20050303,000000,11.27,11.49,10.76,11.37,170041,0
+ANIK.US,D,20050304,000000,11.4,11.63,11,11.06,104817,0
+ANIK.US,D,20050307,000000,11,11.06,10.52,11.02,156410,0
+ANIK.US,D,20050308,000000,10.94,11.41,10.94,11.09,170663,0
+ANIK.US,D,20050309,000000,11.08,11.15,10.76,11.15,73103,0
+ANIK.US,D,20050310,000000,11.16,11.25,10.87,11.16,72415,0
+ANIK.US,D,20050311,000000,11.2,11.25,10.75,10.75,59803,0
+ANIK.US,D,20050314,000000,10.7,11.07,10.7,10.93,65466,0
+ANIK.US,D,20050315,000000,10.85,11.19,10.85,11.17,62099,0
+ANIK.US,D,20050316,000000,10.88,11.5,10.77,11.43,77705,0
+ANIK.US,D,20050317,000000,11.39,11.98,11.22,11.96,138744,0
+ANIK.US,D,20050318,000000,12,12.02,11.44,11.8,131957,0
+ANIK.US,D,20050321,000000,12,12,11.52,11.89,55827,0
+ANIK.US,D,20050322,000000,11.7,12.25,11.7,12.05,116840,0
+ANIK.US,D,20050323,000000,12,12.87,11.91,12.74,169833,0
+ANIK.US,D,20050324,000000,12.79,12.8,12.36,12.79,85173,0
+ANIK.US,D,20050328,000000,13,13.33,12.55,13.32,133673,0
+ANIK.US,D,20050329,000000,13.3,13.49,11.85,12.32,187172,0
+ANIK.US,D,20050330,000000,12.24,12.42,11.76,12.04,105811,0
+ANIK.US,D,20050331,000000,12,12.9,12,12.8,84989,0
+ANIK.US,D,20050401,000000,12.85,13.34,12.39,12.99,97670,0
+ANIK.US,D,20050404,000000,12.99,14.51,12.99,14,197541,0
+ANIK.US,D,20050405,000000,14,14.19,13.75,14.19,120750,0
+ANIK.US,D,20050406,000000,14.25,14.25,13.66,14.05,94020,0
+ANIK.US,D,20050407,000000,14,14.32,13.96,14.18,42699,0
+ANIK.US,D,20050408,000000,14.25,14.63,14.01,14.62,88069,0
+ANIK.US,D,20050411,000000,14.63,15,14.33,14.55,118207,0
+ANIK.US,D,20050412,000000,14.35,14.5,12.84,13.64,241888,0
+ANIK.US,D,20050413,000000,13.53,13.88,13.28,13.7,90489,0
+ANIK.US,D,20050414,000000,13.63,13.74,13.27,13.6,85513,0
+ANIK.US,D,20050415,000000,13.26,13.38,12.98,13,102052,0
+ANIK.US,D,20050418,000000,13,13.54,12.1,12.18,108666,0
+ANIK.US,D,20050419,000000,12.1,13.18,12.1,13.07,122810,0
+ANIK.US,D,20050420,000000,12.93,13.18,12.35,12.55,49773,0
+ANIK.US,D,20050421,000000,12.36,12.9,12.35,12.9,68326,0
+ANIK.US,D,20050422,000000,12.88,14.02,12.54,13.95,122346,0
+ANIK.US,D,20050425,000000,14.1,14.87,13.55,14.33,208881,0
+ANIK.US,D,20050426,000000,14.4,14.68,13.25,13.46,173472,0
+ANIK.US,D,20050427,000000,13.15,13.15,12.15,12.57,202197,0
+ANIK.US,D,20050428,000000,12.6,14.73,12.25,14.46,307334,0
+ANIK.US,D,20050429,000000,14.57,15.18,14.03,14.77,278808,0
+ANIK.US,D,20050502,000000,14.68,15.18,14.13,14.77,122834,0
+ANIK.US,D,20050503,000000,14.5,16,14.5,15.91,263087,0
+ANIK.US,D,20050504,000000,15.9,16.43,15.67,16.25,198670,0
+ANIK.US,D,20050505,000000,16.43,16.5,15.19,15.62,182042,0
+ANIK.US,D,20050506,000000,15.6,16.14,15.6,15.9,97669,0
+ANIK.US,D,20050509,000000,16,16.96,15.9,16.9,185217,0
+ANIK.US,D,20050510,000000,16.75,16.99,16.25,16.73,174448,0
+ANIK.US,D,20050511,000000,16.9,17.21,16.83,17,206637,0
+ANIK.US,D,20050512,000000,16.75,17.03,16.75,17,161517,0
+ANIK.US,D,20050513,000000,16.88,16.88,15.9,16.24,175382,0
+ANIK.US,D,20050516,000000,16.24,16.28,15.24,15.6,73757,0
+ANIK.US,D,20050517,000000,15.49,16.12,14.96,15.89,126326,0
+ANIK.US,D,20050518,000000,15.97,16.09,15.27,15.65,89719,0
+ANIK.US,D,20050519,000000,15.89,15.95,15.37,15.44,102119,0
+ANIK.US,D,20050520,000000,15.25,16,15.16,15.57,120655,0
+ANIK.US,D,20050523,000000,15.58,15.78,15.24,15.32,38009,0
+ANIK.US,D,20050524,000000,15.2,15.33,14.89,15.1,77677,0
+ANIK.US,D,20050525,000000,14.95,14.95,14.36,14.6,161381,0
+ANIK.US,D,20050526,000000,14.82,15.8,14.35,15.6,162027,0
+ANIK.US,D,20050527,000000,15.62,15.8,15.46,15.63,44780,0
+ANIK.US,D,20050531,000000,15.55,15.61,14.71,15.06,95497,0
+ANIK.US,D,20050601,000000,15.42,15.6,15.21,15.3,54244,0
+ANIK.US,D,20050602,000000,15.13,15.15,14.3,14.43,128645,0
+ANIK.US,D,20050603,000000,14.4,14.5,13.8,13.9,94397,0
+ANIK.US,D,20050606,000000,14.1,14.35,13.9,14.15,53824,0
+ANIK.US,D,20050607,000000,14.11,14.31,13.52,13.66,76323,0
+ANIK.US,D,20050608,000000,13.5,13.61,12.7,13,158157,0
+ANIK.US,D,20050609,000000,13.02,13.89,12.66,13.48,123979,0
+ANIK.US,D,20050610,000000,13.42,13.55,12.9,12.9,49321,0
+ANIK.US,D,20050613,000000,12.88,13.22,12.83,12.85,74025,0
+ANIK.US,D,20050614,000000,12.81,13.67,12.8,13.46,64270,0
+ANIK.US,D,20050615,000000,13.52,13.56,13.06,13.28,53970,0
+ANIK.US,D,20050616,000000,13.45,13.46,13.16,13.46,32233,0
+ANIK.US,D,20050617,000000,13.55,13.86,13.34,13.43,37248,0
+ANIK.US,D,20050620,000000,13.33,13.85,13.06,13.6,37884,0
+ANIK.US,D,20050621,000000,13.58,13.67,13.2,13.32,36758,0
+ANIK.US,D,20050622,000000,13.28,13.37,13.05,13.18,31228,0
+ANIK.US,D,20050623,000000,13.11,13.33,13.05,13.19,29814,0
+ANIK.US,D,20050624,000000,13.21,13.7,13.15,13.53,46649,0
+ANIK.US,D,20050627,000000,12.57,12.7,11.65,11.75,345769,0
+ANIK.US,D,20050628,000000,11.37,11.77,11.06,11.31,218328,0
+ANIK.US,D,20050629,000000,11.31,11.72,11.31,11.47,121497,0
+ANIK.US,D,20050630,000000,11.41,11.71,11.13,11.49,95644,0
+ANIK.US,D,20050701,000000,11.78,11.79,11.13,11.29,46133,0
+ANIK.US,D,20050705,000000,11.21,11.66,11.18,11.29,70737,0
+ANIK.US,D,20050706,000000,11.35,11.35,10.92,10.97,137712,0
+ANIK.US,D,20050707,000000,11,11.21,10.86,10.97,34738,0
+ANIK.US,D,20050708,000000,10.92,11.15,10.9,10.92,40291,0
+ANIK.US,D,20050711,000000,11.04,11.62,11.03,11.24,71923,0
+ANIK.US,D,20050712,000000,11.45,12.42,11.41,12.31,136969,0
+ANIK.US,D,20050713,000000,12.49,12.66,12.17,12.32,105930,0
+ANIK.US,D,20050714,000000,12.4,12.63,11.56,11.62,143933,0
+ANIK.US,D,20050715,000000,11.78,12.15,11.75,12.01,40850,0
+ANIK.US,D,20050718,000000,12,12.53,11.9,12.45,65584,0
+ANIK.US,D,20050719,000000,12.48,12.74,12.18,12.65,55140,0
+ANIK.US,D,20050720,000000,12.65,12.75,12.23,12.51,46106,0
+ANIK.US,D,20050721,000000,12.47,12.9,12.3,12.56,83631,0
+ANIK.US,D,20050722,000000,12.52,12.83,12.35,12.56,62463,0
+ANIK.US,D,20050725,000000,12.46,12.59,11.91,12.06,62341,0
+ANIK.US,D,20050726,000000,12.06,12.22,11.96,12,57640,0
+ANIK.US,D,20050727,000000,12,12.44,11.82,12.24,42505,0
+ANIK.US,D,20050728,000000,12.19,12.29,11.87,11.95,62898,0
+ANIK.US,D,20050729,000000,11.88,12.64,11.87,12.55,125474,0
+ANIK.US,D,20050801,000000,12.42,12.86,12.21,12.61,102700,0
+ANIK.US,D,20050802,000000,12.65,13.64,12.65,13.61,121425,0
+ANIK.US,D,20050803,000000,13.59,14.49,13.51,14.37,133805,0
+ANIK.US,D,20050804,000000,14.31,14.39,14.01,14.07,47752,0
+ANIK.US,D,20050805,000000,14.03,14.15,13.3,13.51,66840,0
+ANIK.US,D,20050808,000000,13.5,13.67,13.16,13.32,52170,0
+ANIK.US,D,20050809,000000,13.32,13.32,12.67,12.97,31024,0
+ANIK.US,D,20050810,000000,12.88,13.13,12.65,12.83,59024,0
+ANIK.US,D,20050811,000000,12.81,13.95,12.81,13.64,55798,0
+ANIK.US,D,20050812,000000,13.85,13.85,12.99,13.74,50939,0
+ANIK.US,D,20050815,000000,13.87,13.9,13.07,13.23,101147,0
+ANIK.US,D,20050816,000000,13.13,13.58,13.13,13.26,22970,0
+ANIK.US,D,20050817,000000,13.24,13.6,13.24,13.33,21506,0
+ANIK.US,D,20050818,000000,13.39,14.13,13.25,14.01,43893,0
+ANIK.US,D,20050819,000000,14,14,13.5,13.53,25736,0
+ANIK.US,D,20050822,000000,13.42,13.62,13.4,13.61,25187,0
+ANIK.US,D,20050823,000000,13.71,14.12,13.39,14.05,41862,0
+ANIK.US,D,20050824,000000,14.05,14.08,13.66,13.81,22425,0
+ANIK.US,D,20050825,000000,13.85,14.18,13.81,14.06,17266,0
+ANIK.US,D,20050826,000000,14.05,14.05,13.31,13.39,41819,0
+ANIK.US,D,20050829,000000,13.33,13.42,12.59,12.99,73555,0
+ANIK.US,D,20050830,000000,13.02,13.02,12.74,12.93,26605,0
+ANIK.US,D,20050831,000000,12.83,12.94,12.56,12.7,36501,0
+ANIK.US,D,20050901,000000,12.56,13.5,12.53,13.3,33493,0
+ANIK.US,D,20050902,000000,13.47,13.69,12.8,13.4,44292,0
+ANIK.US,D,20050906,000000,13.4,13.42,12.67,12.68,71810,0
+ANIK.US,D,20050907,000000,12.68,13.12,12.57,13.06,99238,0
+ANIK.US,D,20050908,000000,13.02,13.02,12.28,12.4,41436,0
+ANIK.US,D,20050909,000000,12.41,12.75,12.28,12.66,34981,0
+ANIK.US,D,20050912,000000,12.6,12.62,12.21,12.47,42860,0
+ANIK.US,D,20050913,000000,12.27,13,12.22,12.41,52781,0
+ANIK.US,D,20050914,000000,12.42,12.79,12.42,12.54,19776,0
+ANIK.US,D,20050915,000000,12.4,12.4,12.15,12.18,14976,0
+ANIK.US,D,20050916,000000,12.14,12.26,11.96,12.19,34398,0
+ANIK.US,D,20050919,000000,12.28,12.28,11.79,11.87,26331,0
+ANIK.US,D,20050920,000000,11.9,12.19,11.65,11.82,33455,0
+ANIK.US,D,20050921,000000,11.73,12.81,11.73,12.28,39416,0
+ANIK.US,D,20050922,000000,12.14,12.14,11.49,11.49,50735,0
+ANIK.US,D,20050923,000000,11.04,11.41,10.94,11.21,83891,0
+ANIK.US,D,20050926,000000,11.22,11.44,10.41,10.42,68407,0
+ANIK.US,D,20050927,000000,10.42,10.69,10.13,10.28,80877,0
+ANIK.US,D,20050928,000000,10.38,11.14,10.22,11,52715,0
+ANIK.US,D,20050929,000000,10.95,11.59,10.95,11.47,33449,0
+ANIK.US,D,20050930,000000,11.48,11.95,11.48,11.82,28250,0
+ANIK.US,D,20051003,000000,11.9,11.93,11.77,11.85,13100,0
+ANIK.US,D,20051004,000000,11.8,11.8,10.96,11.39,20444,0
+ANIK.US,D,20051005,000000,11.22,11.26,10.95,11.2,11290,0
+ANIK.US,D,20051006,000000,11.05,11.11,10.96,11.03,17938,0
+ANIK.US,D,20051007,000000,10.98,11.12,10.5,10.9,32234,0
+ANIK.US,D,20051010,000000,10.81,10.82,10.78,10.79,13625,0
+ANIK.US,D,20051011,000000,10.78,11.19,10.32,10.69,76829,0
+ANIK.US,D,20051012,000000,10.68,11.09,10.47,10.9,20028,0
+ANIK.US,D,20051013,000000,10.72,10.75,10.46,10.56,54531,0
+ANIK.US,D,20051014,000000,10.65,10.65,10.15,10.52,100203,0
+ANIK.US,D,20051017,000000,10.5,10.63,10.45,10.62,10900,0
+ANIK.US,D,20051018,000000,10.45,11.97,10.45,11.89,55410,0
+ANIK.US,D,20051019,000000,12.43,12.75,11.75,11.86,145448,0
+ANIK.US,D,20051020,000000,11.95,11.95,11.13,11.37,45072,0
+ANIK.US,D,20051021,000000,11.41,12,11.41,11.87,46830,0
+ANIK.US,D,20051024,000000,11.93,11.99,11.8,11.95,19842,0
+ANIK.US,D,20051025,000000,11.8,12.1,11.77,11.87,22145,0
+ANIK.US,D,20051026,000000,11.95,12.1,11.9,12.01,28528,0
+ANIK.US,D,20051027,000000,12,12.61,12,12.6,161186,0
+ANIK.US,D,20051028,000000,12.66,12.8,12.24,12.26,36158,0
+ANIK.US,D,20051031,000000,12.35,12.43,11.91,12.34,20105,0
+ANIK.US,D,20051101,000000,12.26,12.41,12.1,12.25,20309,0
+ANIK.US,D,20051102,000000,12.06,12.68,12.04,12.46,44539,0
+ANIK.US,D,20051103,000000,12.46,12.69,12.45,12.46,30600,0
+ANIK.US,D,20051104,000000,12.59,13.24,12.5,12.88,29776,0
+ANIK.US,D,20051107,000000,13.21,13.45,12.58,12.6,36089,0
+ANIK.US,D,20051108,000000,12.62,13.27,12.39,12.5,65636,0
+ANIK.US,D,20051109,000000,12.31,12.31,11.63,11.79,81990,0
+ANIK.US,D,20051110,000000,11.7,11.83,11.35,11.53,24749,0
+ANIK.US,D,20051111,000000,11.64,11.73,11.36,11.37,27172,0
+ANIK.US,D,20051114,000000,11.36,11.59,11.36,11.45,14810,0
+ANIK.US,D,20051115,000000,11.6,11.83,11.56,11.65,24416,0
+ANIK.US,D,20051116,000000,11.74,11.85,11.48,11.56,13799,0
+ANIK.US,D,20051117,000000,11.48,11.72,11.3,11.35,39135,0
+ANIK.US,D,20051118,000000,11.27,11.6,11.27,11.54,22154,0
+ANIK.US,D,20051121,000000,11.64,12,11.57,11.76,21918,0
+ANIK.US,D,20051122,000000,11.82,11.88,11.12,11.45,36171,0
+ANIK.US,D,20051123,000000,11.35,11.56,11.35,11.35,11871,0
+ANIK.US,D,20051125,000000,11.59,11.59,11.33,11.44,3850,0
+ANIK.US,D,20051128,000000,11.3,12.1,11.3,12.03,48316,0
+ANIK.US,D,20051129,000000,12.07,12.07,11.12,11.44,68572,0
+ANIK.US,D,20051130,000000,11.45,11.94,11.45,11.81,134058,0
+ANIK.US,D,20051201,000000,11.99,12.27,11.99,12.18,61722,0
+ANIK.US,D,20051202,000000,12.28,12.28,12.02,12.02,59545,0
+ANIK.US,D,20051205,000000,12.08,12.25,12.08,12.25,107343,0
+ANIK.US,D,20051206,000000,12.27,12.43,12.23,12.32,260604,0
+ANIK.US,D,20051207,000000,12.43,12.44,12.22,12.34,46901,0
+ANIK.US,D,20051208,000000,12.44,12.44,12,12.21,90230,0
+ANIK.US,D,20051209,000000,12.21,12.33,11.91,12.1,385551,0
+ANIK.US,D,20051212,000000,11.98,12.1,11.86,11.93,69028,0
+ANIK.US,D,20051213,000000,11.9,12.14,11.76,11.95,68118,0
+ANIK.US,D,20051214,000000,11.89,12,11.86,11.92,26811,0
+ANIK.US,D,20051215,000000,11.85,12.17,11.78,11.78,29315,0
+ANIK.US,D,20051216,000000,11.96,11.96,11.75,11.82,36893,0
+ANIK.US,D,20051219,000000,11.83,12,11.78,11.82,14251,0
+ANIK.US,D,20051220,000000,11.97,11.97,11.5,11.54,100217,0
+ANIK.US,D,20051221,000000,11.5,11.85,11.5,11.75,30515,0
+ANIK.US,D,20051222,000000,11.94,11.94,11.65,11.74,14455,0
+ANIK.US,D,20051223,000000,11.75,11.8,11.58,11.67,9177,0
+ANIK.US,D,20051227,000000,11.7,11.9,11.64,11.75,49993,0
+ANIK.US,D,20051228,000000,11.75,11.92,11.61,11.75,16308,0
+ANIK.US,D,20051229,000000,11.75,11.75,11.45,11.65,24797,0
+ANIK.US,D,20051230,000000,11.5,11.73,11.46,11.69,38152,0
+ANIK.US,D,20060103,000000,11.75,11.75,11.47,11.54,102018,0
+ANIK.US,D,20060104,000000,11.71,11.75,11.5,11.51,116534,0
+ANIK.US,D,20060105,000000,11.5,11.75,11.27,11.38,108810,0
+ANIK.US,D,20060106,000000,11.42,11.67,11.42,11.53,49337,0
+ANIK.US,D,20060109,000000,11.58,11.64,10.86,10.87,97306,0
+ANIK.US,D,20060110,000000,10.87,10.99,10.5,10.69,49178,0
+ANIK.US,D,20060111,000000,10.83,10.9,10.65,10.65,53045,0
+ANIK.US,D,20060112,000000,10.68,11.14,10.64,10.97,46021,0
+ANIK.US,D,20060113,000000,11.08,11.48,11.01,11.05,47323,0
+ANIK.US,D,20060117,000000,11.16,11.3,10.54,10.97,92426,0
+ANIK.US,D,20060118,000000,11.02,11.37,11.02,11.17,28590,0
+ANIK.US,D,20060119,000000,11.2,11.2,11.1,11.11,56367,0
+ANIK.US,D,20060120,000000,11.07,11.2,10.9,11.14,26504,0
+ANIK.US,D,20060123,000000,11.16,11.27,10.76,10.81,64531,0
+ANIK.US,D,20060124,000000,10.87,10.87,10.48,10.5,98953,0
+ANIK.US,D,20060125,000000,10.5,10.65,10.45,10.51,31856,0
+ANIK.US,D,20060126,000000,10.51,10.77,10.45,10.51,62602,0
+ANIK.US,D,20060127,000000,10.5,10.56,10.4,10.5,63398,0
+ANIK.US,D,20060130,000000,10.45,10.58,10.31,10.35,87282,0
+ANIK.US,D,20060131,000000,10.5,10.5,10.04,10.07,95147,0
+ANIK.US,D,20060201,000000,10.1,10.43,9.95,10.25,334781,0
+ANIK.US,D,20060202,000000,10.4,10.47,10.27,10.46,178401,0
+ANIK.US,D,20060203,000000,10.52,10.95,10.52,10.86,228131,0
+ANIK.US,D,20060206,000000,10.9,11.5,10.86,11.05,166202,0
+ANIK.US,D,20060207,000000,11.11,11.25,10.88,10.95,117671,0
+ANIK.US,D,20060208,000000,10.95,11.2,10.88,11.05,82227,0
+ANIK.US,D,20060209,000000,11.11,11.45,11.05,11.35,103658,0
+ANIK.US,D,20060210,000000,11.29,11.52,11.23,11.47,174537,0
+ANIK.US,D,20060213,000000,11.52,11.8,11.42,11.75,121361,0
+ANIK.US,D,20060214,000000,11.79,11.79,11.6,11.75,161653,0
+ANIK.US,D,20060215,000000,11.79,12.25,11.52,12.07,177025,0
+ANIK.US,D,20060216,000000,12.2,12.22,12,12.09,159731,0
+ANIK.US,D,20060217,000000,12.77,13.52,12.44,13.03,266937,0
+ANIK.US,D,20060221,000000,13.43,14,13.15,13.93,323079,0
+ANIK.US,D,20060222,000000,14.09,14.23,13.56,14.1,146763,0
+ANIK.US,D,20060223,000000,14.1,14.23,13.81,13.86,131138,0
+ANIK.US,D,20060224,000000,13.86,14.25,13.84,14.25,82759,0
+ANIK.US,D,20060227,000000,14.35,14.95,14.25,14.5,190567,0
+ANIK.US,D,20060228,000000,14.3,14.49,13.35,13.72,169087,0
+ANIK.US,D,20060301,000000,13.89,14.6,13.89,14.34,120730,0
+ANIK.US,D,20060302,000000,14.6,14.63,13.9,14.04,128786,0
+ANIK.US,D,20060303,000000,13.65,13.65,12,12.32,452896,0
+ANIK.US,D,20060306,000000,12.69,13.22,11.81,13.22,319822,0
+ANIK.US,D,20060307,000000,13.24,13.28,12.53,12.81,107115,0
+ANIK.US,D,20060308,000000,12.84,13,12.51,12.91,103935,0
+ANIK.US,D,20060309,000000,12.88,13.13,12.8,12.9,44761,0
+ANIK.US,D,20060310,000000,12.93,13,12.62,12.93,57668,0
+ANIK.US,D,20060313,000000,12.93,13.15,12.75,13.02,87285,0
+ANIK.US,D,20060314,000000,13.05,13.05,12.43,12.54,135232,0
+ANIK.US,D,20060315,000000,12.51,12.74,12.1,12.21,106429,0
+ANIK.US,D,20060316,000000,12.21,12.39,11.37,11.57,158970,0
+ANIK.US,D,20060317,000000,11.57,11.81,11.57,11.59,70335,0
+ANIK.US,D,20060320,000000,11.59,11.59,11.1,11.57,116623,0
+ANIK.US,D,20060321,000000,11.59,11.59,11.18,11.19,163174,0
+ANIK.US,D,20060322,000000,11.22,11.46,11.12,11.36,107350,0
+ANIK.US,D,20060323,000000,11.28,11.67,11.2,11.52,60056,0
+ANIK.US,D,20060324,000000,11.55,11.67,11.21,11.45,93192,0
+ANIK.US,D,20060327,000000,11.48,11.78,11.27,11.63,73731,0
+ANIK.US,D,20060328,000000,11.66,12,11.37,11.78,104832,0
+ANIK.US,D,20060329,000000,11.81,12.05,11.64,11.79,48865,0
+ANIK.US,D,20060330,000000,11.82,12,11.7,11.78,72562,0
+ANIK.US,D,20060331,000000,11.81,12.37,11.75,12.22,84726,0
+ANIK.US,D,20060403,000000,12.25,12.51,12.12,12.26,113084,0
+ANIK.US,D,20060404,000000,12.23,12.36,11.67,11.75,138615,0
+ANIK.US,D,20060405,000000,11.69,11.89,11.66,11.85,101765,0
+ANIK.US,D,20060406,000000,11.88,11.98,11.5,11.81,63843,0
+ANIK.US,D,20060407,000000,11.78,12.17,11.43,11.48,145356,0
+ANIK.US,D,20060410,000000,11.29,11.89,11.29,11.74,61202,0
+ANIK.US,D,20060411,000000,11.71,11.89,11.39,11.5,80845,0
+ANIK.US,D,20060412,000000,11.64,11.7,11,11.1,95309,0
+ANIK.US,D,20060413,000000,11.07,11.37,11,11.13,46266,0
+ANIK.US,D,20060417,000000,11.21,11.7,11.02,11.67,104657,0
+ANIK.US,D,20060418,000000,11.67,11.98,11.3,11.47,91995,0
+ANIK.US,D,20060419,000000,11.5,11.83,11.49,11.7,47719,0
+ANIK.US,D,20060420,000000,11.73,11.79,11.07,11.42,59182,0
+ANIK.US,D,20060421,000000,11.56,11.66,11.4,11.4,45220,0
+ANIK.US,D,20060424,000000,11.4,11.6,11.2,11.44,47500,0
+ANIK.US,D,20060425,000000,11.35,12.03,11.29,12.03,54904,0
+ANIK.US,D,20060426,000000,12.06,12.24,10.75,11.17,167724,0
+ANIK.US,D,20060427,000000,11.12,11.41,10.95,11.28,94848,0
+ANIK.US,D,20060428,000000,11.28,11.82,11.01,11.5,119232,0
+ANIK.US,D,20060501,000000,11.47,11.62,11.32,11.47,31800,0
+ANIK.US,D,20060502,000000,11.44,11.58,10.58,10.74,128138,0
+ANIK.US,D,20060503,000000,10.71,10.72,10.2,10.46,105281,0
+ANIK.US,D,20060504,000000,10.45,10.67,10.17,10.35,88339,0
+ANIK.US,D,20060505,000000,10.32,10.87,10.27,10.87,104187,0
+ANIK.US,D,20060508,000000,10.9,11.49,10.77,11.45,67701,0
+ANIK.US,D,20060509,000000,11.46,11.46,11.07,11.21,24434,0
+ANIK.US,D,20060510,000000,11.24,11.53,10.93,11.07,30954,0
+ANIK.US,D,20060511,000000,11.1,11.22,10.91,10.91,18754,0
+ANIK.US,D,20060512,000000,11.19,11.2,10.91,10.96,23206,0
+ANIK.US,D,20060515,000000,10.93,11.1,10.77,11.09,50617,0
+ANIK.US,D,20060516,000000,11.06,11.06,10.73,10.8,36403,0
+ANIK.US,D,20060517,000000,10.74,10.77,9.9,10.65,97380,0
+ANIK.US,D,20060518,000000,10.62,10.97,10.48,10.7,49682,0
+ANIK.US,D,20060519,000000,10.75,10.92,10.62,10.68,46709,0
+ANIK.US,D,20060522,000000,10.64,10.64,10.09,10.49,32231,0
+ANIK.US,D,20060523,000000,10.54,10.92,10.29,10.37,69721,0
+ANIK.US,D,20060524,000000,10.35,10.55,9.76,10.19,60292,0
+ANIK.US,D,20060525,000000,10.29,10.55,10.19,10.54,18222,0
+ANIK.US,D,20060526,000000,10.61,10.68,10.51,10.64,16855,0
+ANIK.US,D,20060530,000000,10.64,10.64,10.12,10.4,45459,0
+ANIK.US,D,20060531,000000,10.45,10.76,10.42,10.52,14769,0
+ANIK.US,D,20060601,000000,10.5,11.23,10.5,11.13,34238,0
+ANIK.US,D,20060602,000000,11.19,11.76,11.01,11.76,59856,0
+ANIK.US,D,20060605,000000,11.78,11.78,11.15,11.19,17831,0
+ANIK.US,D,20060606,000000,11.15,11.28,10.84,10.96,29481,0
+ANIK.US,D,20060607,000000,10.94,11.09,10.83,10.89,22270,0
+ANIK.US,D,20060608,000000,10.8,10.8,10.43,10.55,32633,0
+ANIK.US,D,20060609,000000,10.62,10.62,10.26,10.29,44547,0
+ANIK.US,D,20060612,000000,10.25,10.25,9.97,10.19,32275,0
+ANIK.US,D,20060613,000000,10.14,10.92,10.09,10.57,53673,0
+ANIK.US,D,20060614,000000,10.46,10.83,10.25,10.25,24408,0
+ANIK.US,D,20060615,000000,10.27,10.63,10.27,10.62,12293,0
+ANIK.US,D,20060616,000000,10.65,10.7,10.54,10.58,9752,0
+ANIK.US,D,20060619,000000,10.57,10.61,10.49,10.53,11667,0
+ANIK.US,D,20060620,000000,10.36,10.43,10.32,10.32,15229,0
+ANIK.US,D,20060621,000000,10.32,10.32,10.08,10.1,57377,0
+ANIK.US,D,20060622,000000,10.1,10.35,10.1,10.22,47328,0
+ANIK.US,D,20060623,000000,10.15,10.15,10.01,10.05,30919,0
+ANIK.US,D,20060626,000000,10.11,10.13,9.9,9.96,43378,0
+ANIK.US,D,20060627,000000,9.99,9.99,9.66,9.68,47959,0
+ANIK.US,D,20060628,000000,9.67,9.75,9.37,9.58,63122,0
+ANIK.US,D,20060629,000000,9.58,9.95,9.43,9.73,28548,0
+ANIK.US,D,20060630,000000,9.75,9.85,9.39,9.68,49033,0
+ANIK.US,D,20060703,000000,9.68,9.8,9.61,9.61,32626,0
+ANIK.US,D,20060705,000000,9.79,10.7,9.79,10.45,61596,0
+ANIK.US,D,20060706,000000,10.4,10.62,10.4,10.62,15591,0
+ANIK.US,D,20060707,000000,10.58,10.58,10.03,10.18,20090,0
+ANIK.US,D,20060710,000000,10.15,10.29,9.97,10.17,19879,0
+ANIK.US,D,20060711,000000,10.17,10.29,10.04,10.2,4780,0
+ANIK.US,D,20060712,000000,10.21,10.36,10.06,10.06,9865,0
+ANIK.US,D,20060713,000000,10.03,10.1,9.9,9.9,23259,0
+ANIK.US,D,20060714,000000,9.9,10,9.76,9.76,12036,0
+ANIK.US,D,20060717,000000,9.85,9.86,9.44,9.5,27517,0
+ANIK.US,D,20060718,000000,9.42,9.63,9.42,9.58,28340,0
+ANIK.US,D,20060719,000000,9.61,10.22,9.47,10.04,33309,0
+ANIK.US,D,20060720,000000,9.88,9.88,9.5,9.57,16426,0
+ANIK.US,D,20060721,000000,9.66,9.66,9.51,9.57,6783,0
+ANIK.US,D,20060724,000000,9.71,10.05,9.71,9.86,15091,0
+ANIK.US,D,20060725,000000,10.02,11,9.95,10.89,75238,0
+ANIK.US,D,20060726,000000,11.17,12.09,11.06,11.7,141457,0
+ANIK.US,D,20060727,000000,11.71,11.76,11.41,11.5,48270,0
+ANIK.US,D,20060728,000000,11.59,11.72,11.46,11.51,46938,0
+ANIK.US,D,20060731,000000,11.53,11.7,11.51,11.7,21362,0
+ANIK.US,D,20060801,000000,11.58,12.28,11.51,12.25,29568,0
+ANIK.US,D,20060802,000000,12.31,12.63,12.26,12.5,38496,0
+ANIK.US,D,20060803,000000,12.41,12.57,12.36,12.55,27196,0
+ANIK.US,D,20060804,000000,12.63,12.73,12.44,12.46,48605,0
+ANIK.US,D,20060807,000000,12.4,12.58,12.4,12.46,20121,0
+ANIK.US,D,20060808,000000,12.47,12.65,12.38,12.53,15127,0
+ANIK.US,D,20060809,000000,12.55,12.58,12.31,12.32,17449,0
+ANIK.US,D,20060810,000000,12.25,12.59,12.25,12.58,25265,0
+ANIK.US,D,20060811,000000,12.53,12.94,12.53,12.89,24471,0
+ANIK.US,D,20060814,000000,13,13.1,12.83,13.03,46743,0
+ANIK.US,D,20060815,000000,13.13,13.35,12.97,13.35,33704,0
+ANIK.US,D,20060816,000000,13.36,13.36,13.08,13.29,46245,0
+ANIK.US,D,20060817,000000,13.22,13.35,13.22,13.32,20658,0
+ANIK.US,D,20060818,000000,13.3,13.5,13.22,13.43,18748,0
+ANIK.US,D,20060821,000000,13.5,13.5,13.36,13.41,13263,0
+ANIK.US,D,20060822,000000,13.41,13.47,13.21,13.21,18523,0
+ANIK.US,D,20060823,000000,13.36,13.43,13.26,13.38,14060,0
+ANIK.US,D,20060824,000000,13.5,13.55,13.25,13.42,26464,0
+ANIK.US,D,20060825,000000,13.27,13.38,12.95,13.02,24003,0
+ANIK.US,D,20060828,000000,13.16,13.16,12.88,12.93,42277,0
+ANIK.US,D,20060829,000000,12.95,12.99,12.77,12.95,10194,0
+ANIK.US,D,20060830,000000,12.94,13.32,12.94,13.16,28720,0
+ANIK.US,D,20060831,000000,13.1,13.59,13.06,13.57,60966,0
+ANIK.US,D,20060901,000000,13.6,13.65,13.45,13.63,16675,0
+ANIK.US,D,20060905,000000,13.63,13.75,13.33,13.69,15184,0
+ANIK.US,D,20060906,000000,13.65,13.8,13.65,13.8,25785,0
+ANIK.US,D,20060907,000000,13.65,13.82,13.65,13.82,15300,0
+ANIK.US,D,20060908,000000,13.84,13.95,13.74,13.9,31280,0
+ANIK.US,D,20060911,000000,13.71,13.87,13.71,13.78,11890,0
+ANIK.US,D,20060912,000000,13.66,13.77,13.28,13.29,16410,0
+ANIK.US,D,20060913,000000,13.29,13.29,11.98,12.69,84274,0
+ANIK.US,D,20060914,000000,12.56,12.95,12.5,12.87,15527,0
+ANIK.US,D,20060915,000000,12.66,13.04,12.66,13.04,30556,0
+ANIK.US,D,20060918,000000,13.1,13.49,13.09,13.35,12995,0
+ANIK.US,D,20060919,000000,13.25,13.43,13.25,13.43,12272,0
+ANIK.US,D,20060920,000000,13.45,13.46,13.02,13.06,10237,0
+ANIK.US,D,20060921,000000,13.19,13.25,12.9,13.04,26983,0
+ANIK.US,D,20060922,000000,13.19,13.19,12.7,13.06,5622,0
+ANIK.US,D,20060925,000000,12.84,13.07,12.84,13.03,13268,0
+ANIK.US,D,20060926,000000,13.05,13.1,12.73,12.75,36032,0
+ANIK.US,D,20060927,000000,12.85,13.14,12.75,13.11,29608,0
+ANIK.US,D,20060928,000000,13.08,13.3,13.08,13.3,16872,0
+ANIK.US,D,20060929,000000,13.4,13.45,13.18,13.33,10732,0
+ANIK.US,D,20061002,000000,13.35,13.5,13.2,13.49,14848,0
+ANIK.US,D,20061003,000000,13.45,13.87,13.45,13.8,25196,0
+ANIK.US,D,20061004,000000,13.83,13.95,13.79,13.85,28786,0
+ANIK.US,D,20061005,000000,13.64,14.39,13.64,14.32,36445,0
+ANIK.US,D,20061006,000000,14.13,14.47,14.13,14.45,17392,0
+ANIK.US,D,20061009,000000,14.3,14.62,14.09,14.62,20012,0
+ANIK.US,D,20061010,000000,14.34,14.6,14.2,14.2,18259,0
+ANIK.US,D,20061011,000000,14.29,14.3,14.01,14.08,15511,0
+ANIK.US,D,20061012,000000,14.08,14.2,14,14.17,20132,0
+ANIK.US,D,20061013,000000,14.04,14.42,14.04,14.39,12770,0
+ANIK.US,D,20061016,000000,14.28,14.39,14.05,14.12,8587,0
+ANIK.US,D,20061017,000000,14.12,14.25,14,14.06,12006,0
+ANIK.US,D,20061018,000000,14.2,14.38,13.91,14.09,18948,0
+ANIK.US,D,20061019,000000,13.89,13.96,13.86,13.9,13700,0
+ANIK.US,D,20061020,000000,13.93,14.05,13.87,14.04,2901,0
+ANIK.US,D,20061023,000000,14.05,14.05,13.87,14,6462,0
+ANIK.US,D,20061024,000000,14.05,14.75,13.78,14.74,35388,0
+ANIK.US,D,20061025,000000,14,14.12,11.98,13.65,216860,0
+ANIK.US,D,20061026,000000,13.56,13.57,13.11,13.48,47591,0
+ANIK.US,D,20061027,000000,13.43,13.47,13.01,13.24,43110,0
+ANIK.US,D,20061030,000000,13.02,13.1,12.86,12.86,72530,0
+ANIK.US,D,20061031,000000,12.99,13.13,12.6,12.69,120549,0
+ANIK.US,D,20061101,000000,12.5,12.6,12.45,12.48,21706,0
+ANIK.US,D,20061102,000000,12.5,12.56,12.1,12.12,22407,0
+ANIK.US,D,20061103,000000,12.1,12.26,11.98,12.03,34433,0
+ANIK.US,D,20061106,000000,12.03,12.1,11.7,11.8,34100,0
+ANIK.US,D,20061107,000000,11.8,11.95,11.79,11.84,55435,0
+ANIK.US,D,20061108,000000,11.72,12.18,11.7,11.99,50176,0
+ANIK.US,D,20061109,000000,11.91,11.97,11.61,11.71,24544,0
+ANIK.US,D,20061110,000000,11.8,11.8,11.59,11.59,17279,0
+ANIK.US,D,20061113,000000,11.6,11.61,11.19,11.41,32287,0
+ANIK.US,D,20061114,000000,11.4,11.4,11.06,11.33,52105,0
+ANIK.US,D,20061115,000000,11.31,11.39,11.3,11.38,20066,0
+ANIK.US,D,20061116,000000,11.39,11.62,11.3,11.51,13868,0
+ANIK.US,D,20061117,000000,11.58,11.88,11.51,11.76,19499,0
+ANIK.US,D,20061120,000000,11.68,11.68,11.34,11.61,13247,0
+ANIK.US,D,20061121,000000,11.51,11.52,11.16,11.17,23905,0
+ANIK.US,D,20061122,000000,11.17,11.8,11.17,11.79,66093,0
+ANIK.US,D,20061124,000000,11.72,11.87,11.72,11.85,10076,0
+ANIK.US,D,20061127,000000,11.95,11.95,11.4,11.56,39539,0
+ANIK.US,D,20061128,000000,11.62,15.37,11.27,13.9,1561763,0
+ANIK.US,D,20061129,000000,13.69,13.69,12.76,12.89,326279,0
+ANIK.US,D,20061130,000000,13,13,12.61,12.62,65157,0
+ANIK.US,D,20061201,000000,12.75,12.98,12.62,12.95,46148,0
+ANIK.US,D,20061204,000000,13.22,13.22,12.71,12.89,43592,0
+ANIK.US,D,20061205,000000,12.9,12.9,12.5,12.68,78576,0
+ANIK.US,D,20061206,000000,12.79,12.94,12.44,12.59,33345,0
+ANIK.US,D,20061207,000000,12.51,12.73,12.35,12.35,41918,0
+ANIK.US,D,20061208,000000,12.43,12.44,12.12,12.34,66892,0
+ANIK.US,D,20061211,000000,12.4,12.98,12.3,12.49,91404,0
+ANIK.US,D,20061212,000000,12.54,12.65,12,12.19,57608,0
+ANIK.US,D,20061213,000000,12.14,12.44,12.06,12.12,20356,0
+ANIK.US,D,20061214,000000,12.16,12.46,12.14,12.36,160416,0
+ANIK.US,D,20061215,000000,12.46,13.74,12.43,13.39,205696,0
+ANIK.US,D,20061218,000000,13.44,13.59,13.01,13.29,72695,0
+ANIK.US,D,20061219,000000,13.34,13.7,13.05,13.28,58253,0
+ANIK.US,D,20061220,000000,13.28,13.49,13.28,13.39,46739,0
+ANIK.US,D,20061221,000000,13.62,14.5,13.62,13.75,168033,0
+ANIK.US,D,20061222,000000,13.75,13.8,13.26,13.55,44792,0
+ANIK.US,D,20061226,000000,13.6,13.79,13.44,13.68,62746,0
+ANIK.US,D,20061227,000000,13.77,13.79,13.36,13.41,49054,0
+ANIK.US,D,20061228,000000,13.4,13.73,13.4,13.46,40470,0
+ANIK.US,D,20061229,000000,13.52,13.7,13.19,13.27,52477,0
+ANIK.US,D,20070103,000000,13.5,13.57,13.1,13.17,77763,0
+ANIK.US,D,20070104,000000,13.12,13.38,13.12,13.33,43899,0
+ANIK.US,D,20070105,000000,13.33,13.38,13.18,13.29,19789,0
+ANIK.US,D,20070108,000000,13.24,13.24,13.07,13.18,23292,0
+ANIK.US,D,20070109,000000,13.13,13.18,13.07,13.09,22452,0
+ANIK.US,D,20070110,000000,13.05,13.13,12.75,12.89,45440,0
+ANIK.US,D,20070111,000000,12.84,12.97,12.32,12.55,44995,0
+ANIK.US,D,20070112,000000,12.5,12.99,12.42,12.63,35781,0
+ANIK.US,D,20070116,000000,12.6,13.28,12.5,13.06,45756,0
+ANIK.US,D,20070117,000000,13.1,13.28,13,13.18,12292,0
+ANIK.US,D,20070118,000000,13.17,13.37,12.8,12.85,30128,0
+ANIK.US,D,20070119,000000,12.99,13.19,12.99,13.14,28133,0
+ANIK.US,D,20070122,000000,13.16,13.28,13.01,13.17,22132,0
+ANIK.US,D,20070123,000000,13.12,13.29,13.03,13.09,21179,0
+ANIK.US,D,20070124,000000,13.13,13.35,12.95,13.02,19930,0
+ANIK.US,D,20070125,000000,12.97,13.22,12.83,12.83,31600,0
+ANIK.US,D,20070126,000000,12.85,13.12,12.7,12.83,46947,0
+ANIK.US,D,20070129,000000,12.78,13.06,12.75,13.06,52594,0
+ANIK.US,D,20070130,000000,13.06,13.32,12.97,13.28,31669,0
+ANIK.US,D,20070131,000000,13.25,13.64,13.25,13.56,27020,0
+ANIK.US,D,20070201,000000,13.52,13.64,13.15,13.36,25239,0
+ANIK.US,D,20070202,000000,13.31,13.4,13.12,13.35,15667,0
+ANIK.US,D,20070205,000000,13.22,13.32,13.19,13.28,19334,0
+ANIK.US,D,20070206,000000,13.23,13.38,13.19,13.19,29007,0
+ANIK.US,D,20070207,000000,13.19,13.37,13.15,13.21,15342,0
+ANIK.US,D,20070208,000000,13.17,13.29,13.03,13.09,27468,0
+ANIK.US,D,20070209,000000,13.14,13.18,12.56,12.86,54777,0
+ANIK.US,D,20070212,000000,13.56,13.98,13.35,13.98,107922,0
+ANIK.US,D,20070213,000000,14,14.5,13.92,13.99,88265,0
+ANIK.US,D,20070214,000000,13.94,14.51,13.92,14.14,68696,0
+ANIK.US,D,20070215,000000,14.14,14.23,13.77,13.78,49306,0
+ANIK.US,D,20070216,000000,13.78,14.05,13.78,13.91,32147,0
+ANIK.US,D,20070220,000000,13.86,14.24,13.86,14.15,29920,0
+ANIK.US,D,20070221,000000,14.15,14.24,14.1,14.24,25673,0
+ANIK.US,D,20070222,000000,14.15,14.16,13.8,13.8,48913,0
+ANIK.US,D,20070223,000000,13.81,14.25,13.68,14.14,29081,0
+ANIK.US,D,20070226,000000,14.05,14.3,13.82,14.09,29119,0
+ANIK.US,D,20070227,000000,13.94,14.11,13.28,13.36,66785,0
+ANIK.US,D,20070228,000000,13.3,13.62,13.28,13.48,38604,0
+ANIK.US,D,20070301,000000,13,13.48,12.57,12.98,103300,0
+ANIK.US,D,20070302,000000,12.96,12.96,12.66,12.66,41263,0
+ANIK.US,D,20070305,000000,12.58,12.64,12.27,12.41,78773,0
+ANIK.US,D,20070306,000000,12.32,12.64,12.22,12.64,51858,0
+ANIK.US,D,20070307,000000,12.69,12.73,12.3,12.47,43373,0
+ANIK.US,D,20070308,000000,12.52,12.65,12.25,12.31,42762,0
+ANIK.US,D,20070309,000000,12.36,12.77,12.2,12.54,43443,0
+ANIK.US,D,20070312,000000,12.49,13.11,12.49,13.01,40022,0
+ANIK.US,D,20070313,000000,12.96,13.15,12.52,12.57,16670,0
+ANIK.US,D,20070314,000000,12.63,12.87,12.38,12.48,31205,0
+ANIK.US,D,20070315,000000,12.43,12.85,12.43,12.54,33190,0
+ANIK.US,D,20070316,000000,12.55,12.81,12.5,12.7,28942,0
+ANIK.US,D,20070319,000000,12.65,13.07,12.51,12.68,25526,0
+ANIK.US,D,20070320,000000,12.63,12.64,12.36,12.55,31852,0
+ANIK.US,D,20070321,000000,12.5,12.8,12.48,12.73,28055,0
+ANIK.US,D,20070322,000000,12.68,13.05,12.51,12.82,38311,0
+ANIK.US,D,20070323,000000,12.76,12.84,12.55,12.7,33215,0
+ANIK.US,D,20070326,000000,12.84,12.93,12.53,12.6,30141,0
+ANIK.US,D,20070327,000000,12.55,12.8,12.53,12.68,15701,0
+ANIK.US,D,20070328,000000,12.85,12.85,12.41,12.5,29321,0
+ANIK.US,D,20070329,000000,12.47,12.7,12.41,12.43,11272,0
+ANIK.US,D,20070330,000000,12.48,12.7,12.34,12.37,7990,0
+ANIK.US,D,20070402,000000,12.33,12.78,12.32,12.53,33687,0
+ANIK.US,D,20070403,000000,12.45,13.17,12.45,13.13,29453,0
+ANIK.US,D,20070404,000000,13.08,13.49,12.85,13.46,28361,0
+ANIK.US,D,20070405,000000,13.41,13.54,13.37,13.51,21642,0
+ANIK.US,D,20070409,000000,13.55,13.55,13.25,13.38,19199,0
+ANIK.US,D,20070410,000000,13.35,13.48,13.06,13.08,23690,0
+ANIK.US,D,20070411,000000,13.15,13.28,13.08,13.12,21815,0
+ANIK.US,D,20070412,000000,13.07,13.2,13.04,13.12,17675,0
+ANIK.US,D,20070413,000000,13.8,14.15,13.72,13.9,78420,0
+ANIK.US,D,20070416,000000,14.12,14.48,14,14,52562,0
+ANIK.US,D,20070417,000000,14.05,14.22,14.05,14.1,12170,0
+ANIK.US,D,20070418,000000,14.18,14.18,13.8,13.86,28891,0
+ANIK.US,D,20070419,000000,13.8,13.88,13.41,13.59,38382,0
+ANIK.US,D,20070420,000000,13.59,13.88,13.59,13.66,45153,0
+ANIK.US,D,20070423,000000,13.55,13.6,13.45,13.45,32135,0
+ANIK.US,D,20070424,000000,13.75,13.75,13.38,13.38,29475,0
+ANIK.US,D,20070425,000000,13.4,13.4,13,13.17,69194,0
+ANIK.US,D,20070426,000000,13.08,13.2,13.08,13.11,15386,0
+ANIK.US,D,20070427,000000,13.15,14.29,13.15,13.83,82572,0
+ANIK.US,D,20070430,000000,13.8,13.83,12.87,12.94,92029,0
+ANIK.US,D,20070501,000000,12.92,13.43,12.92,13.21,35552,0
+ANIK.US,D,20070502,000000,13.33,13.97,13.32,13.5,50428,0
+ANIK.US,D,20070503,000000,13.41,13.75,13.41,13.55,18387,0
+ANIK.US,D,20070504,000000,13.55,13.66,13.3,13.41,17724,0
+ANIK.US,D,20070507,000000,13.35,13.55,13.22,13.24,19735,0
+ANIK.US,D,20070508,000000,13.18,13.53,13.09,13.23,21636,0
+ANIK.US,D,20070509,000000,13.08,13.2,13.08,13.13,17065,0
+ANIK.US,D,20070510,000000,12.94,13.24,12.92,12.99,24626,0
+ANIK.US,D,20070511,000000,12.96,12.96,12.58,12.75,36955,0
+ANIK.US,D,20070514,000000,12.67,12.67,12.3,12.32,42201,0
+ANIK.US,D,20070515,000000,12.41,12.7,12.3,12.41,56504,0
+ANIK.US,D,20070516,000000,12.35,12.85,12.35,12.84,42623,0
+ANIK.US,D,20070517,000000,12.84,13.68,12.84,13.59,83805,0
+ANIK.US,D,20070518,000000,13.51,13.79,13.2,13.67,32792,0
+ANIK.US,D,20070521,000000,13.58,13.61,13.3,13.35,24937,0
+ANIK.US,D,20070522,000000,13.24,13.47,13.05,13.47,22512,0
+ANIK.US,D,20070523,000000,13.6,13.6,13.2,13.36,29491,0
+ANIK.US,D,20070524,000000,13.34,13.47,13.21,13.26,23910,0
+ANIK.US,D,20070525,000000,13.28,13.28,13,13.17,18764,0
+ANIK.US,D,20070529,000000,13.01,13.42,13.01,13.36,16538,0
+ANIK.US,D,20070530,000000,13.16,13.5,13.15,13.5,30149,0
+ANIK.US,D,20070531,000000,13.52,13.7,13.52,13.6,30832,0
+ANIK.US,D,20070601,000000,13.62,14.13,13.45,13.97,86370,0
+ANIK.US,D,20070604,000000,13.92,14.3,13.57,14.3,99894,0
+ANIK.US,D,20070605,000000,14.17,15.66,14,15.6,185345,0
+ANIK.US,D,20070606,000000,15.4,15.45,14.9,15.35,125636,0
+ANIK.US,D,20070607,000000,15.21,15.28,14.63,14.65,117018,0
+ANIK.US,D,20070608,000000,14.53,15.5,14.53,15.23,110546,0
+ANIK.US,D,20070611,000000,15.45,16.09,15.21,15.44,154687,0
+ANIK.US,D,20070612,000000,15.5,16.02,15.5,15.69,90184,0
+ANIK.US,D,20070613,000000,15.69,15.8,15.15,15.41,65730,0
+ANIK.US,D,20070614,000000,15.34,15.48,15.13,15.35,56273,0
+ANIK.US,D,20070615,000000,15.55,16,15.36,15.85,82200,0
+ANIK.US,D,20070618,000000,15.69,15.79,15.16,15.16,65503,0
+ANIK.US,D,20070619,000000,15.27,15.63,15.26,15.6,25062,0
+ANIK.US,D,20070620,000000,15.65,15.66,14.98,15.09,17410,0
+ANIK.US,D,20070621,000000,15.02,15.15,14.7,14.9,55897,0
+ANIK.US,D,20070622,000000,14.91,15.06,14.9,15.03,22103,0
+ANIK.US,D,20070625,000000,15.06,15.09,14.81,14.91,56992,0
+ANIK.US,D,20070626,000000,14.95,15.19,14.78,14.94,46635,0
+ANIK.US,D,20070627,000000,14.9,15.2,14.44,15.15,64673,0
+ANIK.US,D,20070628,000000,15.09,15.23,14.88,15,40217,0
+ANIK.US,D,20070629,000000,15.04,15.68,14.99,15.19,89038,0
+ANIK.US,D,20070702,000000,15.19,15.69,15.08,15.15,60480,0
+ANIK.US,D,20070703,000000,15.21,15.49,15.05,15.08,48640,0
+ANIK.US,D,20070705,000000,15.06,15.55,14.83,15.51,83655,0
+ANIK.US,D,20070706,000000,15.36,16,15.21,15.55,81938,0
+ANIK.US,D,20070709,000000,15.51,15.88,15.48,15.63,102520,0
+ANIK.US,D,20070710,000000,15.5,15.95,15.23,15.45,112440,0
+ANIK.US,D,20070711,000000,15.54,15.7,15.18,15.4,65033,0
+ANIK.US,D,20070712,000000,15.42,15.56,15.22,15.36,62434,0
+ANIK.US,D,20070713,000000,15.25,15.61,14.69,15.08,145443,0
+ANIK.US,D,20070716,000000,14.95,15.25,14.87,15.13,54395,0
+ANIK.US,D,20070717,000000,15.2,15.41,14.94,15.12,83555,0
+ANIK.US,D,20070718,000000,15.15,16.48,14.77,16.4,179373,0
+ANIK.US,D,20070719,000000,16.5,17.15,16.16,16.25,124306,0
+ANIK.US,D,20070720,000000,16.22,17.11,16.22,17.11,160468,0
+ANIK.US,D,20070723,000000,17.23,17.94,16.75,17.28,172173,0
+ANIK.US,D,20070724,000000,17.34,17.34,16.43,16.55,93648,0
+ANIK.US,D,20070725,000000,17.95,19.16,17.72,18.6,385490,0
+ANIK.US,D,20070726,000000,18.58,19,18.16,18.77,252023,0
+ANIK.US,D,20070727,000000,18.63,21,18.57,20.38,345509,0
+ANIK.US,D,20070730,000000,20.38,20.98,19.72,19.96,320427,0
+ANIK.US,D,20070731,000000,20,20.1,19.77,19.97,153276,0
+ANIK.US,D,20070801,000000,20.05,20.49,19.31,19.64,148715,0
+ANIK.US,D,20070802,000000,19.75,20.78,19.53,19.92,145979,0
+ANIK.US,D,20070803,000000,20.1,20.1,19.41,19.43,72329,0
+ANIK.US,D,20070806,000000,19.55,19.9,17.81,18.28,149015,0
+ANIK.US,D,20070807,000000,18.29,18.65,17.73,18.32,85037,0
+ANIK.US,D,20070808,000000,18.37,18.39,17.25,17.59,182589,0
+ANIK.US,D,20070809,000000,17.27,17.88,16.33,16.48,178894,0
+ANIK.US,D,20070810,000000,16.21,16.29,15.5,15.79,173899,0
+ANIK.US,D,20070813,000000,16.03,18.44,16.03,17.54,209817,0
+ANIK.US,D,20070814,000000,17.76,18.2,16.75,16.78,68168,0
+ANIK.US,D,20070815,000000,16.75,17.04,16.29,16.56,57441,0
+ANIK.US,D,20070816,000000,16.14,16.72,15.81,16.56,98576,0
+ANIK.US,D,20070817,000000,17.17,17.5,16.5,16.89,63885,0
+ANIK.US,D,20070820,000000,16.96,17,16.5,16.98,32606,0
+ANIK.US,D,20070821,000000,17.18,17.18,16.94,17.11,20437,0
+ANIK.US,D,20070822,000000,17.22,18.08,17.01,17.97,79647,0
+ANIK.US,D,20070823,000000,18.12,18.35,17.56,18.15,64904,0
+ANIK.US,D,20070824,000000,18.1,18.18,17.83,18.1,44682,0
+ANIK.US,D,20070827,000000,17.98,18.18,17.24,17.75,18992,0
+ANIK.US,D,20070828,000000,17.11,18.24,17,18.23,57632,0
+ANIK.US,D,20070829,000000,18.3,18.71,17.97,18.43,74842,0
+ANIK.US,D,20070830,000000,18.27,18.51,18.14,18.25,64311,0
+ANIK.US,D,20070831,000000,18.44,18.52,18.13,18.23,61345,0
+ANIK.US,D,20070904,000000,18.06,18.41,18.06,18.18,64071,0
+ANIK.US,D,20070905,000000,18.14,18.32,17.9,18,60203,0
+ANIK.US,D,20070906,000000,18,18.05,17.62,17.94,38440,0
+ANIK.US,D,20070907,000000,17.64,18.08,17.64,17.91,30236,0
+ANIK.US,D,20070910,000000,17.98,18.19,17.91,18.12,35655,0
+ANIK.US,D,20070911,000000,18.18,18.75,18.1,18.5,43364,0
+ANIK.US,D,20070912,000000,18.26,18.9,18.25,18.38,49083,0
+ANIK.US,D,20070913,000000,18.57,18.87,18.27,18.46,26554,0
+ANIK.US,D,20070914,000000,17.62,19,17.2,18.99,51902,0
+ANIK.US,D,20070917,000000,19.11,19.47,18.29,18.54,84373,0
+ANIK.US,D,20070918,000000,18.6,20.27,18.28,20.25,166444,0
+ANIK.US,D,20070919,000000,20.39,21.02,19.65,19.9,138273,0
+ANIK.US,D,20070920,000000,19.99,21.36,19.73,21.1,163630,0
+ANIK.US,D,20070921,000000,21.29,22.49,21.29,21.8,187712,0
+ANIK.US,D,20070924,000000,22.02,22.15,20.32,21.01,97987,0
+ANIK.US,D,20070925,000000,20.9,21.49,20.58,21.05,38410,0
+ANIK.US,D,20070926,000000,21.01,21.26,20.57,20.8,43767,0
+ANIK.US,D,20070927,000000,20.82,21.01,20.69,20.97,29396,0
+ANIK.US,D,20070928,000000,21.09,21.63,20.69,20.81,68966,0
+ANIK.US,D,20071001,000000,20.98,21.54,20.67,21.21,49421,0
+ANIK.US,D,20071002,000000,21.29,21.36,20.56,21,69357,0
+ANIK.US,D,20071003,000000,20.89,21,20.73,20.89,31531,0
+ANIK.US,D,20071004,000000,20.81,21.1,20.64,20.69,32131,0
+ANIK.US,D,20071005,000000,20.69,20.73,20.35,20.67,29495,0
+ANIK.US,D,20071008,000000,20.59,20.59,20.25,20.36,20449,0
+ANIK.US,D,20071009,000000,20.31,20.91,20.25,20.84,39920,0
+ANIK.US,D,20071010,000000,20.76,20.93,20.29,20.48,18635,0
+ANIK.US,D,20071011,000000,20.33,20.57,20.18,20.25,61841,0
+ANIK.US,D,20071012,000000,20.26,20.35,20.12,20.23,51369,0
+ANIK.US,D,20071015,000000,20.17,20.5,20.17,20.27,24015,0
+ANIK.US,D,20071016,000000,20.21,20.39,20.21,20.25,33094,0
+ANIK.US,D,20071017,000000,20.43,20.5,19.81,20.27,27768,0
+ANIK.US,D,20071018,000000,20.27,20.28,19.7,19.98,31261,0
+ANIK.US,D,20071019,000000,19.89,19.94,19.43,19.5,27780,0
+ANIK.US,D,20071022,000000,19.36,19.36,18.74,19.04,42936,0
+ANIK.US,D,20071023,000000,18.81,19.15,18.16,18.28,50640,0
+ANIK.US,D,20071024,000000,18.15,18.61,17.68,18.17,35586,0
+ANIK.US,D,20071025,000000,18.04,18.89,17.97,18.19,26737,0
+ANIK.US,D,20071026,000000,18.28,18.29,17.69,17.79,18822,0
+ANIK.US,D,20071029,000000,17.79,18.27,17.79,18.02,30564,0
+ANIK.US,D,20071030,000000,17.75,18.81,17.75,18.81,44402,0
+ANIK.US,D,20071031,000000,18.78,19.03,18.59,18.8,23148,0
+ANIK.US,D,20071101,000000,19.03,19.89,18.66,18.93,54932,0
+ANIK.US,D,20071102,000000,19.06,19.23,18.21,18.23,23900,0
+ANIK.US,D,20071105,000000,18.25,18.25,17.51,17.89,82110,0
+ANIK.US,D,20071106,000000,17.85,17.85,14.45,14.86,319233,0
+ANIK.US,D,20071107,000000,14.86,15.37,13.86,14.16,97746,0
+ANIK.US,D,20071108,000000,14.19,14.51,12.68,14,261819,0
+ANIK.US,D,20071109,000000,13.83,14,12.85,13.91,218088,0
+ANIK.US,D,20071112,000000,13.85,14.1,13.5,13.94,116856,0
+ANIK.US,D,20071113,000000,14,14.1,13.67,14.07,123182,0
+ANIK.US,D,20071114,000000,14.11,14.46,13.77,13.82,46814,0
+ANIK.US,D,20071115,000000,13.76,13.98,13.27,13.27,49111,0
+ANIK.US,D,20071116,000000,13.37,13.4,12.78,13.13,157277,0
+ANIK.US,D,20071119,000000,13.06,14.62,12.8,13.79,98837,0
+ANIK.US,D,20071120,000000,13.78,14.03,13.09,13.44,73603,0
+ANIK.US,D,20071121,000000,13.12,14.2,13.09,13.52,100446,0
+ANIK.US,D,20071123,000000,13.51,13.95,13.5,13.5,31676,0
+ANIK.US,D,20071126,000000,13.46,13.9,13.3,13.6,66586,0
+ANIK.US,D,20071127,000000,13.51,13.57,13.25,13.3,39851,0
+ANIK.US,D,20071128,000000,13.41,13.64,13.41,13.63,43141,0
+ANIK.US,D,20071129,000000,13.66,13.85,13.62,13.75,39593,0
+ANIK.US,D,20071130,000000,13.85,14.35,13.77,14.07,74133,0
+ANIK.US,D,20071203,000000,14.1,15.17,14.08,15,65958,0
+ANIK.US,D,20071204,000000,14.91,15.03,14.5,14.78,49710,0
+ANIK.US,D,20071205,000000,14.89,15.18,14.75,15.07,34852,0
+ANIK.US,D,20071206,000000,15.04,15.9,14.9,15.81,45914,0
+ANIK.US,D,20071207,000000,15.91,17.25,15.45,17.07,72388,0
+ANIK.US,D,20071210,000000,17.14,17.14,15.84,16.06,73026,0
+ANIK.US,D,20071211,000000,16.13,17.11,15.71,16.72,50810,0
+ANIK.US,D,20071212,000000,16.96,17.03,15.64,15.78,58681,0
+ANIK.US,D,20071213,000000,15.54,16.62,15.54,16.43,38367,0
+ANIK.US,D,20071214,000000,16.19,16.31,15.56,15.56,45527,0
+ANIK.US,D,20071217,000000,15.56,16.06,15.17,15.92,44412,0
+ANIK.US,D,20071218,000000,15.92,15.92,15.02,15.06,72110,0
+ANIK.US,D,20071219,000000,15.11,16.6,15.11,16.38,75795,0
+ANIK.US,D,20071220,000000,16.4,16.75,16,16.24,18964,0
+ANIK.US,D,20071221,000000,16.02,16.42,15.68,16.02,21498,0
+ANIK.US,D,20071224,000000,16.01,16.17,15.46,15.81,20494,0
+ANIK.US,D,20071226,000000,15.79,16.06,15.6,15.83,12032,0
+ANIK.US,D,20071227,000000,15.74,15.98,15.34,15.54,74938,0
+ANIK.US,D,20071228,000000,15.7,16.18,15.5,15.51,15636,0
+ANIK.US,D,20071231,000000,15.79,15.86,14.33,14.55,88493,0
+ANIK.US,D,20080102,000000,14.48,16,14.48,15.18,52515,0
+ANIK.US,D,20080103,000000,15.11,15.44,14.51,14.53,25319,0
+ANIK.US,D,20080104,000000,14.4,14.62,13.58,14.19,43533,0
+ANIK.US,D,20080107,000000,14.2,14.56,13.71,14.01,45224,0
+ANIK.US,D,20080108,000000,14,14.23,13.9,13.9,23564,0
+ANIK.US,D,20080109,000000,13.9,13.91,13,13.17,67709,0
+ANIK.US,D,20080110,000000,13.06,13.55,12.98,13.5,42622,0
+ANIK.US,D,20080111,000000,13.44,13.64,13.06,13.13,31350,0
+ANIK.US,D,20080114,000000,13.06,13.31,12.85,12.98,34629,0
+ANIK.US,D,20080115,000000,12.87,13.07,12.8,12.87,18418,0
+ANIK.US,D,20080116,000000,12.8,12.96,12.38,12.39,49871,0
+ANIK.US,D,20080117,000000,12.5,12.5,11.43,11.47,93315,0
+ANIK.US,D,20080118,000000,11.43,11.98,10.51,11.02,138659,0
+ANIK.US,D,20080122,000000,10.38,11.39,10.35,11.26,74619,0
+ANIK.US,D,20080123,000000,11.24,11.42,10.76,11.32,27774,0
+ANIK.US,D,20080124,000000,11.15,11.69,10.82,10.98,27879,0
+ANIK.US,D,20080125,000000,11.06,11.61,10.75,10.88,29325,0
+ANIK.US,D,20080128,000000,11.03,11.24,10.58,10.64,39865,0
+ANIK.US,D,20080129,000000,10.71,11.19,10.64,11.18,22643,0
+ANIK.US,D,20080130,000000,11.12,11.24,10.69,11.06,44750,0
+ANIK.US,D,20080131,000000,10.81,11.17,10.73,10.99,28567,0
+ANIK.US,D,20080201,000000,10.95,11.1,10.48,10.51,83521,0
+ANIK.US,D,20080204,000000,10.76,11.41,10.44,11.13,104088,0
+ANIK.US,D,20080205,000000,11.12,11.35,10.8,11.02,53240,0
+ANIK.US,D,20080206,000000,11.09,11.67,10.87,11.43,32573,0
+ANIK.US,D,20080207,000000,11.46,11.61,11.25,11.47,28068,0
+ANIK.US,D,20080208,000000,11.41,11.74,11.18,11.39,14834,0
+ANIK.US,D,20080211,000000,11.31,11.56,11.06,11.15,30170,0
+ANIK.US,D,20080212,000000,11.54,11.59,11.13,11.58,14815,0
+ANIK.US,D,20080213,000000,11.59,11.88,11.47,11.88,14322,0
+ANIK.US,D,20080214,000000,11.87,12.84,11.47,12.63,161341,0
+ANIK.US,D,20080215,000000,12.65,13.03,12.16,12.16,163645,0
+ANIK.US,D,20080219,000000,12.58,12.78,11.71,12.65,70591,0
+ANIK.US,D,20080220,000000,12.69,12.75,12.31,12.52,20276,0
+ANIK.US,D,20080221,000000,12.59,12.6,12.04,12.42,27022,0
+ANIK.US,D,20080222,000000,12.5,12.52,11.86,11.97,25761,0
+ANIK.US,D,20080225,000000,11.99,12.45,11.99,12.22,12050,0
+ANIK.US,D,20080226,000000,12.28,12.6,12.15,12.42,17815,0
+ANIK.US,D,20080227,000000,12.24,12.55,12.15,12.28,11255,0
+ANIK.US,D,20080228,000000,11.94,12.38,11.87,12.19,18978,0
+ANIK.US,D,20080229,000000,12.08,12.5,11.98,12.03,20285,0
+ANIK.US,D,20080303,000000,12.1,12.21,11.58,11.71,33101,0
+ANIK.US,D,20080304,000000,11.63,11.8,11.15,11.51,37429,0
+ANIK.US,D,20080305,000000,11.42,11.85,11.37,11.84,45826,0
+ANIK.US,D,20080306,000000,12.5,12.94,10.68,10.83,308437,0
+ANIK.US,D,20080307,000000,10.8,10.97,8.95,9.67,182710,0
+ANIK.US,D,20080310,000000,9.58,10.06,9.16,9.18,76130,0
+ANIK.US,D,20080311,000000,9.29,10.04,9.16,9.73,139773,0
+ANIK.US,D,20080312,000000,9.63,9.66,9.09,9.35,73711,0
+ANIK.US,D,20080313,000000,9.04,9.45,9.04,9.2,52806,0
+ANIK.US,D,20080314,000000,9.26,9.28,8.36,8.61,124447,0
+ANIK.US,D,20080317,000000,8.5,8.61,8.09,8.39,110219,0
+ANIK.US,D,20080318,000000,8.5,8.62,8.3,8.36,92426,0
+ANIK.US,D,20080319,000000,8.3,8.63,8.05,8.23,32201,0
+ANIK.US,D,20080320,000000,8.38,8.38,8,8.1,32636,0
+ANIK.US,D,20080324,000000,8.18,8.54,8,8.11,75240,0
+ANIK.US,D,20080325,000000,8.26,8.5,7.85,8.46,76232,0
+ANIK.US,D,20080326,000000,8.37,8.49,8.28,8.28,36096,0
+ANIK.US,D,20080327,000000,8.28,8.5,8.28,8.39,50506,0
+ANIK.US,D,20080328,000000,8.4,8.52,8.4,8.48,135442,0
+ANIK.US,D,20080331,000000,8.5,8.52,8.35,8.48,109540,0
+ANIK.US,D,20080401,000000,8.47,9.25,8.47,9.08,101111,0
+ANIK.US,D,20080402,000000,9.05,10,8.82,9.79,98076,0
+ANIK.US,D,20080403,000000,9.29,9.75,9.29,9.55,41496,0
+ANIK.US,D,20080404,000000,9.51,9.81,9.34,9.7,34240,0
+ANIK.US,D,20080407,000000,9.82,9.9,9.56,9.72,30925,0
+ANIK.US,D,20080408,000000,9.72,9.72,9.49,9.54,18134,0
+ANIK.US,D,20080409,000000,9.5,9.77,9.5,9.54,49690,0
+ANIK.US,D,20080410,000000,9.58,9.65,9.51,9.58,27402,0
+ANIK.US,D,20080411,000000,9.8,9.8,9.04,9.29,98411,0
+ANIK.US,D,20080414,000000,9.32,9.39,9.05,9.22,37400,0
+ANIK.US,D,20080415,000000,9.29,9.32,8.97,9.21,21291,0
+ANIK.US,D,20080416,000000,9.23,9.33,8.67,8.81,65840,0
+ANIK.US,D,20080417,000000,8.67,9.22,8.47,9.15,63371,0
+ANIK.US,D,20080418,000000,9.24,9.5,9.13,9.14,19837,0
+ANIK.US,D,20080421,000000,9.08,9.08,8.74,8.8,49773,0
+ANIK.US,D,20080422,000000,8.9,9.03,8.71,8.71,24463,0
+ANIK.US,D,20080423,000000,8.64,8.75,8.41,8.42,42248,0
+ANIK.US,D,20080424,000000,8.4,8.88,8.4,8.65,32216,0
+ANIK.US,D,20080425,000000,8.85,9.08,8.61,8.84,33055,0
+ANIK.US,D,20080428,000000,8.88,8.88,8.47,8.52,32286,0
+ANIK.US,D,20080429,000000,8.59,8.87,8.59,8.8,33309,0
+ANIK.US,D,20080430,000000,8.96,9.58,8.36,8.59,69997,0
+ANIK.US,D,20080501,000000,8.59,9.8,8.4,9.75,125786,0
+ANIK.US,D,20080502,000000,9.61,9.61,9.2,9.28,74858,0
+ANIK.US,D,20080505,000000,9.28,10.02,9.28,9.95,138609,0
+ANIK.US,D,20080506,000000,9.9,10.21,9.89,10.1,68402,0
+ANIK.US,D,20080507,000000,10.13,10.65,10.13,10.46,60413,0
+ANIK.US,D,20080508,000000,10.53,10.53,10.04,10.04,27385,0
+ANIK.US,D,20080509,000000,9.96,10.44,9.92,10.06,31720,0
+ANIK.US,D,20080512,000000,10.06,10.18,9.78,9.85,20264,0
+ANIK.US,D,20080513,000000,9.95,10.25,9.94,10.01,32241,0
+ANIK.US,D,20080514,000000,9.97,10.01,9.83,9.99,23531,0
+ANIK.US,D,20080515,000000,10.18,10.21,9.9,9.98,23750,0
+ANIK.US,D,20080516,000000,9.9,9.91,9.62,9.88,21856,0
+ANIK.US,D,20080519,000000,9.86,9.96,9.75,9.78,17146,0
+ANIK.US,D,20080520,000000,9.75,9.81,9.4,9.55,14360,0
+ANIK.US,D,20080521,000000,9.53,9.66,8.85,9.18,44523,0
+ANIK.US,D,20080522,000000,9.12,9.76,8,8.69,162263,0
+ANIK.US,D,20080523,000000,8.61,9,8.37,8.64,49499,0
+ANIK.US,D,20080527,000000,8.93,9.02,8.64,8.99,39734,0
+ANIK.US,D,20080528,000000,8.94,9,8.76,8.96,36409,0
+ANIK.US,D,20080529,000000,8.86,8.99,8.76,8.77,43840,0
+ANIK.US,D,20080530,000000,8.89,8.89,8.62,8.7,26656,0
+ANIK.US,D,20080602,000000,8.8,8.84,8.5,8.73,33333,0
+ANIK.US,D,20080603,000000,8.84,8.89,8.75,8.86,21355,0
+ANIK.US,D,20080604,000000,8.8,9,8.73,8.93,19376,0
+ANIK.US,D,20080605,000000,8.86,9.9,8.86,9.7,27571,0
+ANIK.US,D,20080606,000000,9.54,9.64,9,9.5,63335,0
+ANIK.US,D,20080609,000000,9.64,9.89,9.27,9.89,24667,0
+ANIK.US,D,20080610,000000,9.33,9.47,9.05,9.17,28300,0
+ANIK.US,D,20080611,000000,9.17,9.19,9.05,9.06,10504,0
+ANIK.US,D,20080612,000000,9.1,9.18,9.05,9.17,10079,0
+ANIK.US,D,20080613,000000,9.31,9.4,9.26,9.35,16909,0
+ANIK.US,D,20080616,000000,9.22,9.37,9.11,9.32,11488,0
+ANIK.US,D,20080617,000000,9.69,9.69,9.3,9.34,18401,0
+ANIK.US,D,20080618,000000,9.2,9.31,8.86,8.96,26482,0
+ANIK.US,D,20080619,000000,9.1,9.24,9.08,9.2,15143,0
+ANIK.US,D,20080620,000000,9.25,9.29,8.8,9.29,39876,0
+ANIK.US,D,20080623,000000,9.23,9.23,8.88,9.03,14800,0
+ANIK.US,D,20080624,000000,8.91,9.2,8.52,9.04,26669,0
+ANIK.US,D,20080625,000000,9.23,9.23,8.6,8.98,26319,0
+ANIK.US,D,20080626,000000,9.13,9.37,8.73,8.95,22098,0
+ANIK.US,D,20080627,000000,8.9,8.9,8.56,8.9,47184,0
+ANIK.US,D,20080630,000000,8.8,8.9,8.51,8.59,31143,0
+ANIK.US,D,20080701,000000,8.5,8.93,8.05,8.32,52771,0
+ANIK.US,D,20080702,000000,8.43,8.79,8.09,8.12,14450,0
+ANIK.US,D,20080703,000000,8.08,8.2,7.95,7.95,35409,0
+ANIK.US,D,20080707,000000,7.9,8.03,7.73,8.02,41566,0
+ANIK.US,D,20080708,000000,8.08,8.51,8.08,8.36,31851,0
+ANIK.US,D,20080709,000000,8.28,8.47,8.18,8.35,14448,0
+ANIK.US,D,20080710,000000,8.47,8.94,8.41,8.94,26670,0
+ANIK.US,D,20080711,000000,8.75,9.3,8.75,9.3,25632,0
+ANIK.US,D,20080714,000000,9.4,9.4,8.9,9.02,18200,0
+ANIK.US,D,20080715,000000,8.91,9.05,8.74,8.74,15500,0
+ANIK.US,D,20080716,000000,8.67,9.32,8.67,9.21,14693,0
+ANIK.US,D,20080717,000000,9.08,9.2,8.64,9.09,25692,0
+ANIK.US,D,20080718,000000,8.95,9.38,8.94,9.16,15975,0
+ANIK.US,D,20080721,000000,9.34,9.63,9.22,9.35,33400,0
+ANIK.US,D,20080722,000000,8.97,9.35,8.8,8.96,22877,0
+ANIK.US,D,20080723,000000,9,9.47,8.89,9.37,108831,0
+ANIK.US,D,20080724,000000,9.01,9.12,8.9,9,11874,0
+ANIK.US,D,20080725,000000,9.08,9.18,8.72,8.84,18954,0
+ANIK.US,D,20080728,000000,8.69,8.69,8.11,8.21,29670,0
+ANIK.US,D,20080729,000000,8.28,8.38,8,8.35,32455,0
+ANIK.US,D,20080730,000000,8.35,8.59,8.25,8.3,26654,0
+ANIK.US,D,20080731,000000,8.13,8.3,8.02,8.14,35497,0
+ANIK.US,D,20080801,000000,8.3,8.5,8.2,8.45,28199,0
+ANIK.US,D,20080804,000000,8.49,8.49,8.11,8.13,16493,0
+ANIK.US,D,20080805,000000,8.16,8.45,8.13,8.41,22610,0
+ANIK.US,D,20080806,000000,8.4,8.49,8.32,8.48,13790,0
+ANIK.US,D,20080807,000000,8.28,8.48,8.1,8.15,14604,0
+ANIK.US,D,20080808,000000,8.1,8.2,8.03,8.13,14550,0
+ANIK.US,D,20080811,000000,8.03,8.44,8.02,8.41,30300,0
+ANIK.US,D,20080812,000000,8.29,8.71,8.06,8.5,27413,0
+ANIK.US,D,20080813,000000,8.5,8.6,8.44,8.51,12850,0
+ANIK.US,D,20080814,000000,8.36,8.57,8.36,8.51,13000,0
+ANIK.US,D,20080815,000000,8.6,8.62,8.5,8.54,10947,0
+ANIK.US,D,20080818,000000,8.65,8.65,8.45,8.5,13000,0
+ANIK.US,D,20080819,000000,8.37,8.67,8.15,8.5,26958,0
+ANIK.US,D,20080820,000000,8.5,8.54,8.16,8.42,19100,0
+ANIK.US,D,20080821,000000,8.21,8.74,8.06,8.41,16471,0
+ANIK.US,D,20080822,000000,8.37,8.96,8.34,8.45,44806,0
+ANIK.US,D,20080825,000000,8.32,8.5,8.2,8.45,19331,0
+ANIK.US,D,20080826,000000,8.37,8.67,8.18,8.55,11154,0
+ANIK.US,D,20080827,000000,8.59,8.61,8.48,8.48,7500,0
+ANIK.US,D,20080828,000000,8.5,8.65,8.5,8.57,26100,0
+ANIK.US,D,20080829,000000,8.5,8.55,8.5,8.53,30438,0
+ANIK.US,D,20080902,000000,8.6,8.74,8.6,8.69,4575,0
+ANIK.US,D,20080903,000000,8.7,8.74,8.51,8.74,15819,0
+ANIK.US,D,20080904,000000,8.74,8.75,8.6,8.6,9280,0
+ANIK.US,D,20080905,000000,8.68,8.68,8.42,8.59,26166,0
+ANIK.US,D,20080908,000000,8.56,8.75,8.56,8.69,9796,0
+ANIK.US,D,20080909,000000,8.66,8.75,8.59,8.65,25400,0
+ANIK.US,D,20080910,000000,8.59,8.73,8.39,8.49,24950,0
+ANIK.US,D,20080911,000000,8.56,8.56,8.05,8.22,22071,0
+ANIK.US,D,20080912,000000,8.2,8.3,8.2,8.3,33381,0
+ANIK.US,D,20080915,000000,8.06,8.27,7.9,8.27,26845,0
+ANIK.US,D,20080916,000000,8.3,8.3,7.52,7.93,11569,0
+ANIK.US,D,20080917,000000,7.88,7.88,7.36,7.36,19100,0
+ANIK.US,D,20080918,000000,7.4,7.75,6.91,7.1,66476,0
+ANIK.US,D,20080919,000000,7.49,7.56,6.95,7.36,47851,0
+ANIK.US,D,20080922,000000,7.47,8.65,7.27,8.64,108647,0
+ANIK.US,D,20080923,000000,8.64,8.85,8.51,8.71,24954,0
+ANIK.US,D,20080924,000000,8.62,8.7,8.55,8.63,16198,0
+ANIK.US,D,20080925,000000,8.74,8.74,8.06,8.16,17550,0
+ANIK.US,D,20080926,000000,8.2,8.2,7.52,7.56,18844,0
+ANIK.US,D,20080929,000000,7.56,7.56,6.98,7.3,14018,0
+ANIK.US,D,20080930,000000,7.09,7.38,6.95,7.22,23741,0
+ANIK.US,D,20081001,000000,7.01,7.06,6.95,6.99,31560,0
+ANIK.US,D,20081002,000000,7.51,7.72,7.11,7.45,19150,0
+ANIK.US,D,20081003,000000,7.5,7.99,7.3,7.67,44697,0
+ANIK.US,D,20081006,000000,7.59,7.59,6.2,6.29,65025,0
+ANIK.US,D,20081007,000000,6.48,6.64,6.17,6.5,36278,0
+ANIK.US,D,20081008,000000,6.32,6.51,5.82,6,58368,0
+ANIK.US,D,20081009,000000,5.76,6.11,5,5.13,34596,0
+ANIK.US,D,20081010,000000,5.02,5.84,4.35,5.25,82542,0
+ANIK.US,D,20081013,000000,5.34,6.25,5.34,5.61,63357,0
+ANIK.US,D,20081014,000000,5.84,6,5.55,5.62,29592,0
+ANIK.US,D,20081015,000000,5.73,5.82,5.1,5.29,17525,0
+ANIK.US,D,20081016,000000,5.14,5.76,4.93,5.44,37536,0
+ANIK.US,D,20081017,000000,5.4,6.5,5.09,6.29,74758,0
+ANIK.US,D,20081020,000000,6.44,6.5,6.08,6.48,31365,0
+ANIK.US,D,20081021,000000,6.34,6.5,6.34,6.42,21150,0
+ANIK.US,D,20081022,000000,6.42,6.48,6.08,6.23,24403,0
+ANIK.US,D,20081023,000000,6.31,6.34,5.75,6,5001,0
+ANIK.US,D,20081024,000000,5.24,5.79,5.09,5.73,16266,0
+ANIK.US,D,20081027,000000,5.73,5.84,5.61,5.63,6587,0
+ANIK.US,D,20081028,000000,5.64,5.72,5.25,5.33,13450,0
+ANIK.US,D,20081029,000000,5.46,5.64,5.37,5.53,11472,0
+ANIK.US,D,20081030,000000,5.53,5.95,5.53,5.59,15135,0
+ANIK.US,D,20081031,000000,5.66,6.14,5.26,6.14,34422,0
+ANIK.US,D,20081103,000000,6.15,6.74,6.15,6.57,36443,0
+ANIK.US,D,20081104,000000,6.65,6.75,6.06,6.1,16127,0
+ANIK.US,D,20081105,000000,6.01,6.01,5.37,5.5,12422,0
+ANIK.US,D,20081106,000000,5.34,5.45,5.27,5.27,21900,0
+ANIK.US,D,20081107,000000,5.25,5.29,5,5.02,35950,0
+ANIK.US,D,20081110,000000,5.15,5.15,4.94,5.02,23865,0
+ANIK.US,D,20081111,000000,4.9,5.08,4.9,4.98,14528,0
+ANIK.US,D,20081112,000000,4.99,5.2,4.9,4.9,18599,0
+ANIK.US,D,20081113,000000,4.9,5.58,4.9,5.1,52478,0
+ANIK.US,D,20081114,000000,5.1,5.12,4.95,5.09,13650,0
+ANIK.US,D,20081117,000000,5,5,4.55,4.7,32968,0
+ANIK.US,D,20081118,000000,4.56,4.83,4.27,4.5,59013,0
+ANIK.US,D,20081119,000000,4.27,4.5,4.15,4.21,27965,0
+ANIK.US,D,20081120,000000,4.12,4.12,3.19,3.43,42375,0
+ANIK.US,D,20081121,000000,3.6,3.6,3.06,3.17,46140,0
+ANIK.US,D,20081124,000000,3.19,3.7,3.11,3.23,40113,0
+ANIK.US,D,20081125,000000,3.59,3.9,3.03,3.8,120164,0
+ANIK.US,D,20081126,000000,3.66,3.8,3.27,3.69,35894,0
+ANIK.US,D,20081128,000000,3.8,3.8,3.42,3.5,14095,0
+ANIK.US,D,20081201,000000,3.79,3.82,3.53,3.82,37285,0
+ANIK.US,D,20081202,000000,3.78,3.8,3.66,3.8,44339,0
+ANIK.US,D,20081203,000000,3.71,3.77,3.6,3.63,2300,0
+ANIK.US,D,20081204,000000,3.72,3.72,3.58,3.64,29691,0
+ANIK.US,D,20081205,000000,3.69,3.69,3.56,3.62,24300,0
+ANIK.US,D,20081208,000000,3.56,3.62,3.55,3.6,26422,0
+ANIK.US,D,20081209,000000,3.59,3.65,3.5,3.5,37420,0
+ANIK.US,D,20081210,000000,3.6,3.6,3.4,3.44,21675,0
+ANIK.US,D,20081211,000000,3.47,3.47,3.28,3.3,16032,0
+ANIK.US,D,20081212,000000,3.25,3.39,3.23,3.27,22526,0
+ANIK.US,D,20081215,000000,3.31,3.39,3.23,3.24,20400,0
+ANIK.US,D,20081216,000000,3.23,3.31,3.17,3.3,56526,0
+ANIK.US,D,20081217,000000,3.21,3.32,3.2,3.32,19245,0
+ANIK.US,D,20081218,000000,3.24,3.35,3.19,3.25,33490,0
+ANIK.US,D,20081219,000000,3.25,3.3,3.22,3.3,37335,0
+ANIK.US,D,20081222,000000,3.26,3.31,3.23,3.29,36347,0
+ANIK.US,D,20081223,000000,3.29,3.3,3.15,3.15,29004,0
+ANIK.US,D,20081224,000000,3.2,3.3,3.15,3.22,23634,0
+ANIK.US,D,20081226,000000,3.21,3.21,3.16,3.18,36574,0
+ANIK.US,D,20081229,000000,3.22,3.25,3.05,3.08,73928,0
+ANIK.US,D,20081230,000000,3.03,3.1,3,3,94090,0
+ANIK.US,D,20081231,000000,3.03,3.1,2.96,3.04,160871,0
+ANIK.US,D,20090102,000000,3.07,3.12,2.96,3.12,53300,0
+ANIK.US,D,20090105,000000,3.15,3.5,3.14,3.49,107986,0
+ANIK.US,D,20090106,000000,3.58,4.2,3.54,4.19,118938,0
+ANIK.US,D,20090107,000000,4.23,4.31,3.75,3.77,85187,0
+ANIK.US,D,20090108,000000,4.25,4.7,4,4.65,128322,0
+ANIK.US,D,20090109,000000,4.74,4.9,4.71,4.78,72325,0
+ANIK.US,D,20090112,000000,4.85,4.95,4.6,4.71,62059,0
+ANIK.US,D,20090113,000000,4.65,5.2,4.65,4.77,59432,0
+ANIK.US,D,20090114,000000,4.68,4.7,4.45,4.52,20435,0
+ANIK.US,D,20090115,000000,4.46,4.75,4.16,4.75,54533,0
+ANIK.US,D,20090116,000000,4.72,4.72,4.37,4.48,13875,0
+ANIK.US,D,20090120,000000,4.53,4.53,4.35,4.4,10625,0
+ANIK.US,D,20090121,000000,4.36,4.45,4.25,4.4,33519,0
+ANIK.US,D,20090122,000000,4.25,4.3,4.2,4.2,8483,0
+ANIK.US,D,20090123,000000,4.22,4.3,3.76,4.05,30955,0
+ANIK.US,D,20090126,000000,3.93,4.01,3.81,3.93,13555,0
+ANIK.US,D,20090127,000000,4.08,4.18,4,4.01,26701,0
+ANIK.US,D,20090128,000000,4,4.5,4,4.19,32201,0
+ANIK.US,D,20090129,000000,4.2,4.2,4.05,4.12,22862,0
+ANIK.US,D,20090130,000000,4.17,4.24,4.01,4.08,31470,0
+ANIK.US,D,20090202,000000,4.05,4.15,4,4.14,72320,0
+ANIK.US,D,20090203,000000,4.08,4.11,4.02,4.03,6500,0
+ANIK.US,D,20090204,000000,4.2,4.2,4,4,22585,0
+ANIK.US,D,20090205,000000,4,4.05,4,4,16688,0
+ANIK.US,D,20090206,000000,3.95,3.96,3.81,3.89,28183,0
+ANIK.US,D,20090209,000000,3.85,3.98,3.75,3.77,53561,0
+ANIK.US,D,20090210,000000,3.82,4.01,3.77,3.81,31261,0
+ANIK.US,D,20090211,000000,3.96,4.06,3.79,4.05,37051,0
+ANIK.US,D,20090212,000000,3.89,3.95,3.85,3.85,20067,0
+ANIK.US,D,20090213,000000,3.95,3.96,3.78,3.78,15288,0
+ANIK.US,D,20090217,000000,3.8,3.95,3.7,3.95,26991,0
+ANIK.US,D,20090218,000000,3.95,3.95,3.62,3.62,28428,0
+ANIK.US,D,20090219,000000,3.75,3.75,3.54,3.73,16791,0
+ANIK.US,D,20090220,000000,3.74,3.74,3.51,3.51,8266,0
+ANIK.US,D,20090223,000000,3.5,3.54,3.37,3.37,11257,0
+ANIK.US,D,20090224,000000,3.29,3.59,3.21,3.56,31698,0
+ANIK.US,D,20090225,000000,3.55,3.9,3.21,3.71,36790,0
+ANIK.US,D,20090226,000000,3.72,3.95,3.63,3.7,18742,0
+ANIK.US,D,20090227,000000,3.51,3.71,3.33,3.42,19236,0
+ANIK.US,D,20090302,000000,3.26,3.42,3.03,3.05,33669,0
+ANIK.US,D,20090303,000000,3.37,3.37,3.04,3.05,21505,0
+ANIK.US,D,20090304,000000,3.2,3.2,3.08,3.12,4537,0
+ANIK.US,D,20090305,000000,3.05,3.38,3.05,3.27,17700,0
+ANIK.US,D,20090306,000000,3,3.55,3,3.55,106438,0
+ANIK.US,D,20090309,000000,3.53,3.64,3.5,3.52,33743,0
+ANIK.US,D,20090310,000000,3.5,4,3.5,3.91,58999,0
+ANIK.US,D,20090311,000000,3.87,4.41,3.78,4.39,59945,0
+ANIK.US,D,20090312,000000,4.35,5.19,4.34,5.01,76435,0
+ANIK.US,D,20090313,000000,5.07,5.07,4.46,4.53,28250,0
+ANIK.US,D,20090316,000000,4.72,4.74,4.4,4.68,27785,0
+ANIK.US,D,20090317,000000,4.56,4.81,4.36,4.81,25020,0
+ANIK.US,D,20090318,000000,4.67,4.69,4.53,4.57,43393,0
+ANIK.US,D,20090319,000000,4.57,4.64,4.22,4.35,26550,0
+ANIK.US,D,20090320,000000,4.55,4.63,4.33,4.53,20113,0
+ANIK.US,D,20090323,000000,4.43,4.7,4.43,4.62,8650,0
+ANIK.US,D,20090324,000000,4.39,4.61,4.35,4.49,18224,0
+ANIK.US,D,20090325,000000,4.5,4.85,4.43,4.71,14775,0
+ANIK.US,D,20090326,000000,4.59,4.89,4.59,4.86,20812,0
+ANIK.US,D,20090327,000000,4.88,4.95,4.83,4.83,6820,0
+ANIK.US,D,20090330,000000,4.65,4.65,4.56,4.56,2425,0
+ANIK.US,D,20090331,000000,4.75,4.75,4.44,4.59,10913,0
+ANIK.US,D,20090401,000000,4.55,4.65,4.44,4.63,12650,0
+ANIK.US,D,20090402,000000,4.78,4.83,4.42,4.67,12910,0
+ANIK.US,D,20090403,000000,4.53,4.61,4.5,4.55,5717,0
+ANIK.US,D,20090406,000000,4.6,4.61,4.56,4.61,5194,0
+ANIK.US,D,20090407,000000,4.47,4.83,4.47,4.62,9972,0
+ANIK.US,D,20090408,000000,4.71,4.71,4.57,4.59,2400,0
+ANIK.US,D,20090409,000000,4.71,4.86,4.62,4.72,4800,0
+ANIK.US,D,20090413,000000,4.76,4.76,4.71,4.71,4400,0
+ANIK.US,D,20090414,000000,4.79,4.79,4.69,4.69,17727,0
+ANIK.US,D,20090415,000000,4.64,4.66,4.61,4.61,12900,0
+ANIK.US,D,20090416,000000,4.6,4.8,4.35,4.8,160579,0
+ANIK.US,D,20090417,000000,4.8,5.05,4.8,4.91,14605,0
+ANIK.US,D,20090420,000000,4.95,4.96,4.71,4.71,1600,0
+ANIK.US,D,20090421,000000,4.74,5.01,4.71,5,19192,0
+ANIK.US,D,20090422,000000,5,5.05,5,5.03,6460,0
+ANIK.US,D,20090423,000000,5.01,5.38,5.01,5.33,33630,0
+ANIK.US,D,20090424,000000,5.64,6.13,5.46,5.55,33495,0
+ANIK.US,D,20090427,000000,5.6,5.79,5.46,5.56,12679,0
+ANIK.US,D,20090428,000000,5.63,5.68,5.53,5.63,14200,0
+ANIK.US,D,20090429,000000,5.6,5.6,5.42,5.44,15442,0
+ANIK.US,D,20090430,000000,5.39,6.14,5.14,5.6,51567,0
+ANIK.US,D,20090501,000000,5.61,5.69,5.49,5.65,11800,0
+ANIK.US,D,20090504,000000,5.74,5.8,5.58,5.8,4534,0
+ANIK.US,D,20090505,000000,5.65,5.71,5.53,5.54,8308,0
+ANIK.US,D,20090506,000000,5.41,5.43,5.4,5.4,13386,0
+ANIK.US,D,20090507,000000,5.44,5.44,5.28,5.34,10459,0
+ANIK.US,D,20090508,000000,5.4,5.54,5.15,5.17,32887,0
+ANIK.US,D,20090511,000000,5.25,5.43,5.14,5.41,8589,0
+ANIK.US,D,20090512,000000,5.45,5.47,5.18,5.27,7700,0
+ANIK.US,D,20090513,000000,5.33,5.34,5.15,5.16,8700,0
+ANIK.US,D,20090514,000000,5.16,5.24,5.15,5.24,2215,0
+ANIK.US,D,20090515,000000,5.2,5.22,5.2,5.2,4769,0
+ANIK.US,D,20090518,000000,5.2,5.25,5.17,5.17,9171,0
+ANIK.US,D,20090519,000000,5.2,5.2,5.17,5.17,5242,0
+ANIK.US,D,20090520,000000,5.17,5.17,5.14,5.14,15463,0
+ANIK.US,D,20090521,000000,5.13,5.15,5.08,5.1,4627,0
+ANIK.US,D,20090522,000000,5.1,5.1,5.08,5.08,3687,0
+ANIK.US,D,20090526,000000,5.01,5.1,5,5.01,14857,0
+ANIK.US,D,20090527,000000,5.05,5.1,5,5.02,12300,0
+ANIK.US,D,20090528,000000,5.01,5.06,5,5.03,3225,0
+ANIK.US,D,20090529,000000,5.1,5.12,5.02,5.05,18436,0
+ANIK.US,D,20090601,000000,5.03,5.27,5.03,5.2,49250,0
+ANIK.US,D,20090602,000000,5.22,5.26,5.14,5.2,18977,0
+ANIK.US,D,20090603,000000,5.2,5.22,5.11,5.13,10788,0
+ANIK.US,D,20090604,000000,5.1,5.2,5.1,5.13,28291,0
+ANIK.US,D,20090605,000000,5.21,5.22,5.15,5.15,22950,0
+ANIK.US,D,20090608,000000,5.08,5.26,5.08,5.2,23600,0
+ANIK.US,D,20090609,000000,5.15,5.2,5.15,5.2,10423,0
+ANIK.US,D,20090610,000000,5.2,5.29,5.19,5.24,33500,0
+ANIK.US,D,20090611,000000,5.25,5.45,5.25,5.45,21453,0
+ANIK.US,D,20090612,000000,5.44,5.53,5.36,5.48,11163,0
+ANIK.US,D,20090615,000000,5.45,5.45,5.15,5.15,107086,0
+ANIK.US,D,20090616,000000,5.29,5.32,5.12,5.25,55000,0
+ANIK.US,D,20090617,000000,5.17,5.24,5.13,5.23,1100,0
+ANIK.US,D,20090618,000000,5.28,5.28,5.02,5.07,31611,0
+ANIK.US,D,20090619,000000,5.02,5.07,4.95,4.99,29694,0
+ANIK.US,D,20090622,000000,5.27,5.28,4.84,4.9,34634,0
+ANIK.US,D,20090623,000000,5.17,5.17,4.8,4.83,35578,0
+ANIK.US,D,20090624,000000,4.96,4.96,4.61,4.61,37303,0
+ANIK.US,D,20090625,000000,4.59,4.99,4.51,4.51,33447,0
+ANIK.US,D,20090626,000000,4.5,5.2,4.35,4.63,76366,0
+ANIK.US,D,20090629,000000,4.71,5.07,4.62,5.07,11599,0
+ANIK.US,D,20090630,000000,5.07,5.07,4.75,4.75,15154,0
+ANIK.US,D,20090701,000000,4.84,5.07,4.8,4.83,24930,0
+ANIK.US,D,20090702,000000,4.8,4.95,4.78,4.81,9500,0
+ANIK.US,D,20090706,000000,4.8,5.21,4.8,5,44165,0
+ANIK.US,D,20090707,000000,5.04,5.33,4.96,5.04,18585,0
+ANIK.US,D,20090708,000000,4.99,5.13,4.95,4.95,10636,0
+ANIK.US,D,20090709,000000,4.97,5.15,4.97,5.03,10890,0
+ANIK.US,D,20090710,000000,5.11,5.11,4.98,5.07,3830,0
+ANIK.US,D,20090713,000000,5,5.03,4.98,5.01,6593,0
+ANIK.US,D,20090714,000000,5,5.33,4.98,5.28,37528,0
+ANIK.US,D,20090715,000000,5.16,5.49,5.16,5.38,13978,0
+ANIK.US,D,20090716,000000,5.28,5.43,5.28,5.43,2700,0
+ANIK.US,D,20090717,000000,5.35,5.61,5.28,5.5,27532,0
+ANIK.US,D,20090720,000000,5.63,5.75,5.34,5.74,30018,0
+ANIK.US,D,20090721,000000,5.76,6.07,5.6,5.91,45458,0
+ANIK.US,D,20090722,000000,5.81,5.97,5.67,5.94,11332,0
+ANIK.US,D,20090723,000000,5.98,6.33,5.8,5.84,44719,0
+ANIK.US,D,20090724,000000,5.74,5.84,5.73,5.8,41766,0
+ANIK.US,D,20090727,000000,5.73,5.88,5.7,5.7,24200,0
+ANIK.US,D,20090728,000000,5.7,5.74,5.64,5.71,6655,0
+ANIK.US,D,20090729,000000,5.72,5.72,5.64,5.66,4347,0
+ANIK.US,D,20090730,000000,5.62,5.66,5.5,5.55,69280,0
+ANIK.US,D,20090731,000000,5.68,5.81,5.62,5.78,23347,0
+ANIK.US,D,20090803,000000,5.82,5.82,5.42,5.61,232236,0
+ANIK.US,D,20090804,000000,5.6,5.68,5.6,5.6,16307,0
+ANIK.US,D,20090805,000000,5.52,5.52,5.42,5.45,23653,0
+ANIK.US,D,20090806,000000,5.46,5.46,5.37,5.4,13434,0
+ANIK.US,D,20090807,000000,5.4,5.4,4.59,5.04,400611,0
+ANIK.US,D,20090810,000000,5,5.04,4.95,5,31470,0
+ANIK.US,D,20090811,000000,5,5.03,4.98,4.98,25573,0
+ANIK.US,D,20090812,000000,5,5.1,4.98,5.1,74892,0
+ANIK.US,D,20090813,000000,5.09,5.2,5.07,5.1,16200,0
+ANIK.US,D,20090814,000000,5.08,5.12,5.04,5.05,12402,0
+ANIK.US,D,20090817,000000,4.99,5.03,4.96,4.96,16186,0
+ANIK.US,D,20090818,000000,5,5.13,4.98,5.09,11300,0
+ANIK.US,D,20090819,000000,5.04,5.08,5.04,5.06,7517,0
+ANIK.US,D,20090820,000000,6.52,8.8,6.52,7.15,3626819,0
+ANIK.US,D,20090821,000000,6.84,7.05,6.21,6.27,749431,0
+ANIK.US,D,20090824,000000,6.49,6.5,6.02,6.19,257985,0
+ANIK.US,D,20090825,000000,6.24,6.25,5.82,6.05,252792,0
+ANIK.US,D,20090826,000000,6,6.32,6,6.27,126343,0
+ANIK.US,D,20090827,000000,6.1,6.38,6.06,6.16,79778,0
+ANIK.US,D,20090828,000000,6.16,6.3,6.02,6.04,82304,0
+ANIK.US,D,20090831,000000,6.04,6.1,5.79,6,165556,0
+ANIK.US,D,20090901,000000,5.95,6.09,5.86,6,64510,0
+ANIK.US,D,20090902,000000,6,6.17,5.87,6.04,68362,0
+ANIK.US,D,20090903,000000,6.16,6.16,6.05,6.15,61228,0
+ANIK.US,D,20090904,000000,6.18,6.56,6.15,6.55,113089,0
+ANIK.US,D,20090908,000000,6.46,6.63,6.41,6.5,67634,0
+ANIK.US,D,20090909,000000,6.61,6.79,6.51,6.73,97420,0
+ANIK.US,D,20090910,000000,6.65,6.79,6.58,6.58,29636,0
+ANIK.US,D,20090911,000000,6.67,6.72,6.5,6.5,46755,0
+ANIK.US,D,20090914,000000,6.5,6.6,6.49,6.51,24945,0
+ANIK.US,D,20090915,000000,6.52,6.52,6.29,6.29,68561,0
+ANIK.US,D,20090916,000000,6.15,6.38,6.15,6.28,28727,0
+ANIK.US,D,20090917,000000,6.28,6.51,6.28,6.43,53687,0
+ANIK.US,D,20090918,000000,6.43,6.53,6.38,6.53,40793,0
+ANIK.US,D,20090921,000000,6.46,6.57,6.4,6.52,23785,0
+ANIK.US,D,20090922,000000,6.52,7.06,6.52,6.87,141504,0
+ANIK.US,D,20090923,000000,6.89,6.92,6.73,6.73,26221,0
+ANIK.US,D,20090924,000000,6.67,6.74,6.39,6.46,50736,0
+ANIK.US,D,20090925,000000,6.38,6.66,6.35,6.58,15600,0
+ANIK.US,D,20090928,000000,6.65,6.65,6.5,6.57,55392,0
+ANIK.US,D,20090929,000000,6.65,6.65,6.51,6.65,5986,0
+ANIK.US,D,20090930,000000,6.59,6.59,6.5,6.5,20131,0
+ANIK.US,D,20091001,000000,6.5,6.56,6.43,6.5,40479,0
+ANIK.US,D,20091002,000000,6.46,6.47,6.07,6.26,79808,0
+ANIK.US,D,20091005,000000,6.44,6.49,6.27,6.32,18339,0
+ANIK.US,D,20091006,000000,6.47,6.48,6.34,6.36,25205,0
+ANIK.US,D,20091007,000000,6.38,6.38,6.3,6.31,9178,0
+ANIK.US,D,20091008,000000,6.39,6.41,6.16,6.2,36150,0
+ANIK.US,D,20091009,000000,6.18,6.25,6.16,6.23,9551,0
+ANIK.US,D,20091012,000000,6.18,6.22,6.1,6.16,40665,0
+ANIK.US,D,20091013,000000,6.15,6.24,6.14,6.2,26227,0
+ANIK.US,D,20091014,000000,6.16,6.23,5.92,6.13,87631,0
+ANIK.US,D,20091015,000000,6.11,6.2,6.07,6.2,42668,0
+ANIK.US,D,20091016,000000,6.31,6.32,6.15,6.21,17926,0
+ANIK.US,D,20091019,000000,6.23,6.23,6.15,6.22,28371,0
+ANIK.US,D,20091020,000000,6.15,6.22,6.1,6.13,52835,0
+ANIK.US,D,20091021,000000,6.18,6.19,6.07,6.11,47916,0
+ANIK.US,D,20091022,000000,6.1,6.21,6.02,6.15,10530,0
+ANIK.US,D,20091023,000000,6.15,6.35,6.15,6.28,80491,0
+ANIK.US,D,20091026,000000,6.34,6.38,6.11,6.11,27866,0
+ANIK.US,D,20091027,000000,6.05,6.56,6.05,6.31,94828,0
+ANIK.US,D,20091028,000000,6.63,7.6,6.58,7.27,407309,0
+ANIK.US,D,20091029,000000,7.35,7.98,7.29,7.79,254274,0
+ANIK.US,D,20091030,000000,7.43,7.71,7.24,7.32,103026,0
+ANIK.US,D,20091102,000000,7.15,7.57,7.15,7.51,58205,0
+ANIK.US,D,20091103,000000,7.33,7.6,7.32,7.36,22959,0
+ANIK.US,D,20091104,000000,7.38,7.4,7.11,7.2,50217,0
+ANIK.US,D,20091105,000000,7.14,7.33,7.14,7.28,26096,0
+ANIK.US,D,20091106,000000,7.25,7.64,7.25,7.5,39024,0
+ANIK.US,D,20091109,000000,7.52,8.4,7.52,8.29,110305,0
+ANIK.US,D,20091110,000000,8.27,8.27,7.84,7.96,59402,0
+ANIK.US,D,20091111,000000,8.1,8.1,7.66,8.06,27138,0
+ANIK.US,D,20091112,000000,7.95,8.1,7.87,7.96,22523,0
+ANIK.US,D,20091113,000000,7.87,8.4,7.8,8.31,30452,0
+ANIK.US,D,20091116,000000,8.37,8.75,8.08,8.08,65143,0
+ANIK.US,D,20091117,000000,8.25,8.33,7.97,8.02,28091,0
+ANIK.US,D,20091118,000000,8.03,8.13,7.86,8.05,24390,0
+ANIK.US,D,20091119,000000,8.21,8.29,7.99,8.11,40520,0
+ANIK.US,D,20091120,000000,8.03,8.12,7.9,8.03,15330,0
+ANIK.US,D,20091123,000000,8.02,8.25,8.02,8.15,35426,0
+ANIK.US,D,20091124,000000,8.15,8.27,8.11,8.12,18240,0
+ANIK.US,D,20091125,000000,8.07,8.07,7.9,8.03,19868,0
+ANIK.US,D,20091127,000000,7.9,8.07,7.75,8.07,11014,0
+ANIK.US,D,20091130,000000,8.14,8.14,7.86,8.01,28203,0
+ANIK.US,D,20091201,000000,8.06,8.25,7.97,8.11,17698,0
+ANIK.US,D,20091202,000000,8.1,8.19,8.03,8.13,19404,0
+ANIK.US,D,20091203,000000,8.09,9.14,8.09,8.9,126081,0
+ANIK.US,D,20091204,000000,9.04,9.13,8.81,8.99,30270,0
+ANIK.US,D,20091207,000000,9.05,9.12,8.52,8.6,64094,0
+ANIK.US,D,20091208,000000,8.66,9.08,8.52,9,76785,0
+ANIK.US,D,20091209,000000,8.91,9.25,8.88,9.05,47811,0
+ANIK.US,D,20091210,000000,9.07,9.23,8.73,8.83,53612,0
+ANIK.US,D,20091211,000000,8.87,8.92,8.7,8.8,20450,0
+ANIK.US,D,20091214,000000,8.82,8.97,8.67,8.8,19088,0
+ANIK.US,D,20091215,000000,8.75,8.8,8.5,8.51,28211,0
+ANIK.US,D,20091216,000000,8.51,8.59,8.17,8.32,77840,0
+ANIK.US,D,20091217,000000,8.25,8.35,8.21,8.28,22748,0
+ANIK.US,D,20091218,000000,8.24,8.26,8.2,8.2,5986,0
+ANIK.US,D,20091221,000000,8.25,8.56,8.25,8.42,8298,0
+ANIK.US,D,20091222,000000,8.5,8.74,8.41,8.49,12500,0
+ANIK.US,D,20091223,000000,8.79,8.79,8.45,8.49,12091,0
+ANIK.US,D,20091224,000000,8.59,8.7,8.55,8.56,5800,0
+ANIK.US,D,20091228,000000,8.51,8.73,8.35,8.38,43756,0
+ANIK.US,D,20091229,000000,8.36,8.65,8.36,8.64,29433,0
+ANIK.US,D,20091230,000000,8.5,8.58,8.32,8.49,21218,0
+ANIK.US,D,20091231,000000,8.47,8.93,7.45,7.63,241740,0
+ANIK.US,D,20100104,000000,7.66,7.85,7.1,7.56,207820,0
+ANIK.US,D,20100105,000000,7.51,7.9,7.49,7.9,70653,0
+ANIK.US,D,20100106,000000,7.83,7.87,7.5,7.65,35625,0
+ANIK.US,D,20100107,000000,7.7,7.97,7.55,7.66,35910,0
+ANIK.US,D,20100108,000000,7.79,7.79,7.21,7.37,50462,0
+ANIK.US,D,20100111,000000,7.37,7.37,6.85,6.94,89998,0
+ANIK.US,D,20100112,000000,6.94,7.13,6.6,7.09,166068,0
+ANIK.US,D,20100113,000000,7.12,7.36,7.11,7.36,25237,0
+ANIK.US,D,20100114,000000,7.39,7.4,6.81,7.02,31868,0
+ANIK.US,D,20100115,000000,7.02,7.19,6.95,7.1,40968,0
+ANIK.US,D,20100119,000000,7.07,7.32,7.07,7.25,21976,0
+ANIK.US,D,20100120,000000,7.3,7.33,7.03,7.14,24953,0
+ANIK.US,D,20100121,000000,7.05,7.19,6.44,6.69,142496,0
+ANIK.US,D,20100122,000000,6.64,6.83,6.44,6.53,53673,0
+ANIK.US,D,20100125,000000,6.56,6.62,6.4,6.54,77200,0
+ANIK.US,D,20100126,000000,6.57,6.57,6.15,6.36,60503,0
+ANIK.US,D,20100127,000000,6.38,6.47,6.15,6.21,29980,0
+ANIK.US,D,20100128,000000,6.35,6.49,6.04,6.49,66502,0
+ANIK.US,D,20100129,000000,6.47,6.6,6.25,6.31,17037,0
+ANIK.US,D,20100201,000000,6.38,6.44,6.05,6.21,45111,0
+ANIK.US,D,20100202,000000,6.21,6.43,6.07,6.4,51632,0
+ANIK.US,D,20100203,000000,6.41,6.5,6.41,6.48,21185,0
+ANIK.US,D,20100204,000000,6.47,6.48,6.35,6.42,36124,0
+ANIK.US,D,20100205,000000,6.41,6.48,6.37,6.4,20157,0
+ANIK.US,D,20100208,000000,6.41,6.46,6.36,6.4,9415,0
+ANIK.US,D,20100209,000000,6.48,6.53,6.42,6.49,11321,0
+ANIK.US,D,20100210,000000,6.33,6.53,6.25,6.46,21524,0
+ANIK.US,D,20100211,000000,6.42,6.75,6.35,6.65,36687,0
+ANIK.US,D,20100212,000000,6.64,6.64,6.44,6.49,26336,0
+ANIK.US,D,20100216,000000,6.46,6.58,6.4,6.52,16734,0
+ANIK.US,D,20100217,000000,6.5,6.76,6.18,6.48,52614,0
+ANIK.US,D,20100218,000000,6.52,6.68,6.43,6.67,29350,0
+ANIK.US,D,20100219,000000,6.63,6.63,6.43,6.57,13255,0
+ANIK.US,D,20100222,000000,6.54,6.7,6.4,6.65,10350,0
+ANIK.US,D,20100223,000000,6.6,6.86,6.09,6.16,101883,0
+ANIK.US,D,20100224,000000,6.17,6.76,6.1,6.22,128919,0
+ANIK.US,D,20100225,000000,6.2,6.32,6.1,6.29,8903,0
+ANIK.US,D,20100226,000000,6.3,6.4,6.18,6.26,10740,0
+ANIK.US,D,20100301,000000,6.3,6.56,6.12,6.45,51397,0
+ANIK.US,D,20100302,000000,6.43,6.45,6.26,6.3,18005,0
+ANIK.US,D,20100303,000000,6.3,6.34,6.15,6.25,20998,0
+ANIK.US,D,20100304,000000,6.22,6.36,6.18,6.36,11620,0
+ANIK.US,D,20100305,000000,6.34,6.58,6.32,6.53,26114,0
+ANIK.US,D,20100308,000000,6.63,6.78,6.44,6.55,26550,0
+ANIK.US,D,20100309,000000,6.53,7.15,6.42,6.85,103324,0
+ANIK.US,D,20100310,000000,7.1,7.13,6.35,6.53,96851,0
+ANIK.US,D,20100311,000000,6.65,6.75,6.35,6.46,40525,0
+ANIK.US,D,20100312,000000,6.47,6.64,6.37,6.64,22708,0
+ANIK.US,D,20100315,000000,6.47,6.56,6.37,6.56,27566,0
+ANIK.US,D,20100316,000000,6.45,6.64,6.38,6.45,60668,0
+ANIK.US,D,20100317,000000,6.76,6.76,6.25,6.48,68021,0
+ANIK.US,D,20100318,000000,6.46,6.72,6.27,6.55,43638,0
+ANIK.US,D,20100319,000000,6.64,6.8,6.47,6.79,71539,0
+ANIK.US,D,20100322,000000,6.79,6.85,6.73,6.84,20512,0
+ANIK.US,D,20100323,000000,6.84,6.84,6.51,6.73,60911,0
+ANIK.US,D,20100324,000000,6.69,6.77,6.55,6.75,40825,0
+ANIK.US,D,20100325,000000,6.91,7.74,6.87,7.1,330196,0
+ANIK.US,D,20100326,000000,7.35,7.35,6.91,7.26,61968,0
+ANIK.US,D,20100329,000000,7.24,7.39,7.11,7.38,57842,0
+ANIK.US,D,20100330,000000,7.29,7.39,7.14,7.14,35774,0
+ANIK.US,D,20100331,000000,7.23,7.23,7.1,7.11,17512,0
+ANIK.US,D,20100401,000000,7.25,7.25,7.05,7.12,29619,0
+ANIK.US,D,20100405,000000,7.11,7.19,6.96,7.06,28904,0
+ANIK.US,D,20100406,000000,7.08,7.08,6.9,7.06,22057,0
+ANIK.US,D,20100407,000000,6.92,7.08,6.92,6.97,20036,0
+ANIK.US,D,20100408,000000,6.91,6.97,6.9,6.97,25727,0
+ANIK.US,D,20100409,000000,7.04,7.11,6.92,7.11,19340,0
+ANIK.US,D,20100412,000000,7.12,7.33,7,7.14,47856,0
+ANIK.US,D,20100413,000000,7.17,7.29,7.06,7.08,10363,0
+ANIK.US,D,20100414,000000,7.11,7.2,6.89,7.08,36188,0
+ANIK.US,D,20100415,000000,7.02,7.18,6.94,7.09,27122,0
+ANIK.US,D,20100416,000000,7.03,7.16,6.98,7.16,26022,0
+ANIK.US,D,20100419,000000,7.18,7.18,7,7.18,20674,0
+ANIK.US,D,20100420,000000,7.18,7.28,7.09,7.2,20457,0
+ANIK.US,D,20100421,000000,7.16,7.18,6.82,7.12,29611,0
+ANIK.US,D,20100422,000000,7.03,7.25,6.98,7.22,16640,0
+ANIK.US,D,20100423,000000,7.23,7.4,7.2,7.31,28265,0
+ANIK.US,D,20100426,000000,7.33,7.4,7.3,7.3,21554,0
+ANIK.US,D,20100427,000000,7.3,7.36,7.2,7.2,49666,0
+ANIK.US,D,20100428,000000,7.31,7.31,6.96,7,45826,0
+ANIK.US,D,20100429,000000,7,7.25,6.8,7.14,38448,0
+ANIK.US,D,20100430,000000,7.14,7.22,6.98,7.05,33691,0
+ANIK.US,D,20100503,000000,7.07,7.19,6.99,7.02,19200,0
+ANIK.US,D,20100504,000000,6.99,7.39,6.99,7.1,38008,0
+ANIK.US,D,20100505,000000,7.09,7.21,6.98,6.99,17260,0
+ANIK.US,D,20100506,000000,7.08,7.18,6.81,6.91,19036,0
+ANIK.US,D,20100507,000000,6.91,7.16,6.83,6.86,36435,0
+ANIK.US,D,20100510,000000,7,7.1,5.88,6.85,155988,0
+ANIK.US,D,20100511,000000,6.29,6.9,6.29,6.74,69794,0
+ANIK.US,D,20100512,000000,6.86,7,6.62,6.77,19120,0
+ANIK.US,D,20100513,000000,6.84,6.84,6.63,6.63,10784,0
+ANIK.US,D,20100514,000000,6.53,6.66,6.53,6.56,12009,0
+ANIK.US,D,20100517,000000,6.63,6.68,6.31,6.54,23483,0
+ANIK.US,D,20100518,000000,6.55,6.55,6.18,6.34,26170,0
+ANIK.US,D,20100519,000000,6.35,6.45,6.22,6.35,52370,0
+ANIK.US,D,20100520,000000,6.17,6.34,5.98,6.09,63929,0
+ANIK.US,D,20100521,000000,6.03,6.14,5.9,6.02,39868,0
+ANIK.US,D,20100524,000000,6.08,6.1,6,6.04,16819,0
+ANIK.US,D,20100525,000000,6,6,5.83,5.92,22291,0
+ANIK.US,D,20100526,000000,5.92,6.18,5.92,5.95,26831,0
+ANIK.US,D,20100527,000000,6.12,6.56,6.04,6.17,85393,0
+ANIK.US,D,20100528,000000,6.17,6.28,6.01,6.16,29081,0
+ANIK.US,D,20100601,000000,6.15,6.3,6.14,6.14,19790,0
+ANIK.US,D,20100602,000000,6.19,6.28,6.08,6.11,16260,0
+ANIK.US,D,20100603,000000,6.1,6.15,6.05,6.15,9618,0
+ANIK.US,D,20100604,000000,6.14,6.14,5.95,6,12169,0
+ANIK.US,D,20100607,000000,5.96,6.21,5.96,6.06,10153,0
+ANIK.US,D,20100608,000000,6.09,6.12,5.96,5.99,40535,0
+ANIK.US,D,20100609,000000,6,6.16,5.95,6,18580,0
+ANIK.US,D,20100610,000000,6.05,6.05,5.95,5.96,6921,0
+ANIK.US,D,20100611,000000,5.99,6,5.95,6,17926,0
+ANIK.US,D,20100614,000000,6.05,6.08,5.87,6,21797,0
+ANIK.US,D,20100615,000000,5.95,6.12,5.95,6.12,14520,0
+ANIK.US,D,20100616,000000,6.07,6.13,5.98,6,61586,0
+ANIK.US,D,20100617,000000,6,6.07,5.84,5.84,70381,0
+ANIK.US,D,20100618,000000,5.9,5.92,5.83,5.83,25227,0
+ANIK.US,D,20100621,000000,5.95,6.01,5.86,5.92,51558,0
+ANIK.US,D,20100622,000000,5.94,6.12,5.92,5.95,55803,0
+ANIK.US,D,20100623,000000,5.99,6.1,5.95,6.03,17324,0
+ANIK.US,D,20100624,000000,6.09,6.35,5.9,6.14,32078,0
+ANIK.US,D,20100625,000000,6.16,6.63,6.16,6.44,22137,0
+ANIK.US,D,20100628,000000,6.49,6.55,6.36,6.5,17530,0
+ANIK.US,D,20100629,000000,6.55,6.55,6.12,6.2,16890,0
+ANIK.US,D,20100630,000000,6.07,6.25,5.89,5.89,23456,0
+ANIK.US,D,20100701,000000,5.89,6.13,5.89,6.13,33811,0
+ANIK.US,D,20100702,000000,6.05,6.19,5.97,6.14,22585,0
+ANIK.US,D,20100706,000000,6.1,6.1,5.84,5.9,32043,0
+ANIK.US,D,20100707,000000,5.99,5.99,5.89,5.95,5465,0
+ANIK.US,D,20100708,000000,6.06,6.06,5.89,6.01,5235,0
+ANIK.US,D,20100709,000000,6.02,6.02,5.78,5.83,36960,0
+ANIK.US,D,20100712,000000,5.78,5.78,5.36,5.56,157645,0
+ANIK.US,D,20100713,000000,5.5,5.79,5.41,5.79,130427,0
+ANIK.US,D,20100714,000000,5.6,6.04,5.58,5.87,48856,0
+ANIK.US,D,20100715,000000,5.84,6.07,5.75,5.96,19266,0
+ANIK.US,D,20100716,000000,5.87,5.97,5.75,5.76,9206,0
+ANIK.US,D,20100719,000000,5.74,5.8,5.71,5.75,33074,0
+ANIK.US,D,20100720,000000,5.76,5.95,5.68,5.95,8984,0
+ANIK.US,D,20100721,000000,5.85,6,5.73,5.94,17487,0
+ANIK.US,D,20100722,000000,5.89,6.01,5.74,5.76,28711,0
+ANIK.US,D,20100723,000000,5.75,5.98,5.67,5.74,55249,0
+ANIK.US,D,20100726,000000,5.69,6.48,5.65,5.97,93979,0
+ANIK.US,D,20100727,000000,5.9,6.01,5.9,6,69808,0
+ANIK.US,D,20100728,000000,6.15,6.15,5.84,5.9,63315,0
+ANIK.US,D,20100729,000000,5.8,5.96,5.74,5.93,47404,0
+ANIK.US,D,20100730,000000,5.73,5.94,5.73,5.9,33093,0
+ANIK.US,D,20100802,000000,5.86,6.09,5.86,6.08,28169,0
+ANIK.US,D,20100803,000000,6.02,6.07,5.91,6.01,31482,0
+ANIK.US,D,20100804,000000,6,6.04,5.43,5.95,30435,0
+ANIK.US,D,20100805,000000,5.92,6.02,5.89,5.89,42946,0
+ANIK.US,D,20100806,000000,5.88,5.95,5.69,5.81,61145,0
+ANIK.US,D,20100809,000000,5.77,5.96,5.74,5.86,21342,0
+ANIK.US,D,20100810,000000,5.9,5.94,5.57,5.6,51370,0
+ANIK.US,D,20100811,000000,5.62,5.85,5.51,5.69,44892,0
+ANIK.US,D,20100812,000000,5.73,5.75,5.38,5.53,85299,0
+ANIK.US,D,20100813,000000,5.67,5.75,5.48,5.63,79422,0
+ANIK.US,D,20100816,000000,5.68,5.75,5.42,5.54,111777,0
+ANIK.US,D,20100817,000000,5.52,5.55,5.45,5.53,17730,0
+ANIK.US,D,20100818,000000,5.5,5.55,5.02,5.2,109123,0
+ANIK.US,D,20100819,000000,5.19,5.32,4.84,5.32,147590,0
+ANIK.US,D,20100820,000000,5.15,5.38,5.11,5.21,73683,0
+ANIK.US,D,20100823,000000,5,5.1,4.95,5.02,69440,0
+ANIK.US,D,20100824,000000,4.83,5.09,4.83,5.07,47525,0
+ANIK.US,D,20100825,000000,5.09,5.09,4.96,5.03,10921,0
+ANIK.US,D,20100826,000000,5.07,5.12,4.95,5,12791,0
+ANIK.US,D,20100827,000000,4.97,5.07,4.95,5.04,18213,0
+ANIK.US,D,20100830,000000,5.07,5.07,4.95,4.96,15900,0
+ANIK.US,D,20100831,000000,4.94,4.98,4.9,4.95,27542,0
+ANIK.US,D,20100901,000000,4.95,5.04,4.95,4.96,14768,0
+ANIK.US,D,20100902,000000,4.93,5.13,4.93,5.13,24406,0
+ANIK.US,D,20100903,000000,5.09,5.19,5.03,5.1,11764,0
+ANIK.US,D,20100907,000000,5.12,5.2,5.02,5.12,15869,0
+ANIK.US,D,20100908,000000,5.2,5.2,5.06,5.1,6749,0
+ANIK.US,D,20100909,000000,5.2,5.27,5.09,5.11,26021,0
+ANIK.US,D,20100910,000000,5.11,5.19,5.01,5.14,29802,0
+ANIK.US,D,20100913,000000,5.07,5.3,5.07,5.29,24663,0
+ANIK.US,D,20100914,000000,5.27,5.39,5.27,5.29,34392,0
+ANIK.US,D,20100915,000000,5.27,5.56,5.27,5.48,28830,0
+ANIK.US,D,20100916,000000,5.53,5.63,5.53,5.6,40349,0
+ANIK.US,D,20100917,000000,5.65,5.93,5.56,5.81,61042,0
+ANIK.US,D,20100920,000000,5.85,5.85,5.63,5.73,12367,0
+ANIK.US,D,20100921,000000,5.78,5.84,5.58,5.75,9772,0
+ANIK.US,D,20100922,000000,5.85,5.9,5.76,5.82,12359,0
+ANIK.US,D,20100923,000000,5.72,5.9,5.72,5.89,33413,0
+ANIK.US,D,20100924,000000,5.9,5.95,5.8,5.9,38550,0
+ANIK.US,D,20100927,000000,5.94,5.95,5.84,5.86,4237,0
+ANIK.US,D,20100928,000000,5.82,5.86,5.73,5.8,27590,0
+ANIK.US,D,20100929,000000,5.76,5.88,5.76,5.84,30540,0
+ANIK.US,D,20100930,000000,5.85,6.01,5.75,6.01,48657,0
+ANIK.US,D,20101001,000000,6.02,6.02,5.8,5.9,17419,0
+ANIK.US,D,20101004,000000,5.88,5.95,5.73,5.79,38435,0
+ANIK.US,D,20101005,000000,5.75,6,5.75,5.97,48153,0
+ANIK.US,D,20101006,000000,5.92,6.01,5.81,5.92,3241,0
+ANIK.US,D,20101007,000000,5.88,5.99,5.78,5.97,11497,0
+ANIK.US,D,20101008,000000,5.95,5.95,5.88,5.9,4500,0
+ANIK.US,D,20101011,000000,5.9,5.97,5.89,5.95,4580,0
+ANIK.US,D,20101012,000000,5.92,6.05,5.91,6,36444,0
+ANIK.US,D,20101013,000000,5.97,6.06,5.92,6.03,14350,0
+ANIK.US,D,20101014,000000,6,6.01,5.88,5.99,11914,0
+ANIK.US,D,20101015,000000,6.08,6.09,5.89,6.08,23369,0
+ANIK.US,D,20101018,000000,6.01,6.18,6,6.18,21731,0
+ANIK.US,D,20101019,000000,6.02,6.08,5.93,6.01,12260,0
+ANIK.US,D,20101020,000000,6.11,6.12,6,6.02,8931,0
+ANIK.US,D,20101021,000000,6.06,6.07,5.99,6.01,10080,0
+ANIK.US,D,20101022,000000,6,6.4,6,6.4,35534,0
+ANIK.US,D,20101025,000000,6.33,6.44,6.33,6.41,18070,0
+ANIK.US,D,20101026,000000,6.32,6.5,6.3,6.42,37867,0
+ANIK.US,D,20101027,000000,6.45,6.7,6.18,6.7,112112,0
+ANIK.US,D,20101028,000000,6.8,6.8,6.47,6.59,20201,0
+ANIK.US,D,20101029,000000,6.55,6.6,6.4,6.4,18800,0
+ANIK.US,D,20101101,000000,6.5,6.63,6.36,6.63,63246,0
+ANIK.US,D,20101102,000000,6.62,6.65,6.47,6.63,9195,0
+ANIK.US,D,20101103,000000,6.61,6.83,6.55,6.57,85585,0
+ANIK.US,D,20101104,000000,6.63,6.9,6.61,6.9,12042,0
+ANIK.US,D,20101105,000000,6.82,6.98,6.74,6.98,11150,0
+ANIK.US,D,20101108,000000,6.98,6.98,6.74,6.78,6056,0
+ANIK.US,D,20101109,000000,6.85,6.87,6.55,6.55,26993,0
+ANIK.US,D,20101110,000000,6.54,6.54,6.25,6.48,15942,0
+ANIK.US,D,20101111,000000,6.2,6.52,6.2,6.35,10256,0
+ANIK.US,D,20101112,000000,6.35,6.37,6.25,6.26,9454,0
+ANIK.US,D,20101115,000000,6.27,6.36,6.27,6.28,12284,0
+ANIK.US,D,20101116,000000,6.28,6.33,6.25,6.33,12891,0
+ANIK.US,D,20101117,000000,6.36,6.36,6.26,6.29,15231,0
+ANIK.US,D,20101118,000000,6.29,6.29,6.25,6.29,16653,0
+ANIK.US,D,20101119,000000,6.29,6.35,6.25,6.35,8525,0
+ANIK.US,D,20101122,000000,6.28,6.43,6.26,6.32,13045,0
+ANIK.US,D,20101123,000000,6.26,6.32,6.2,6.3,7061,0
+ANIK.US,D,20101124,000000,6.27,6.27,6.18,6.24,3817,0
+ANIK.US,D,20101126,000000,6.24,6.24,6.2,6.2,475,0
+ANIK.US,D,20101129,000000,6.18,6.2,6.1,6.11,2470,0
+ANIK.US,D,20101130,000000,6.1,6.12,6.01,6.11,7905,0
+ANIK.US,D,20101201,000000,6.06,6.11,6,6.07,9958,0
+ANIK.US,D,20101202,000000,6,6.08,5.99,5.99,12086,0
+ANIK.US,D,20101203,000000,5.98,5.99,5.5,5.71,54802,0
+ANIK.US,D,20101206,000000,5.63,5.69,5.3,5.59,159047,0
+ANIK.US,D,20101207,000000,5.53,5.74,5.5,5.7,39562,0
+ANIK.US,D,20101208,000000,5.81,6.31,5.74,6.05,36345,0
+ANIK.US,D,20101209,000000,6.15,6.2,6.05,6.15,13212,0
+ANIK.US,D,20101210,000000,6.19,6.22,6.07,6.21,6114,0
+ANIK.US,D,20101213,000000,6.2,6.2,6,6.1,12548,0
+ANIK.US,D,20101214,000000,6.2,6.33,6.2,6.33,22980,0
+ANIK.US,D,20101215,000000,6.28,6.35,6.22,6.32,19819,0
+ANIK.US,D,20101216,000000,6.28,6.33,6.15,6.21,12318,0
+ANIK.US,D,20101217,000000,6.22,6.28,6.11,6.2,14955,0
+ANIK.US,D,20101220,000000,6.11,6.31,6.11,6.27,33384,0
+ANIK.US,D,20101221,000000,6.23,6.35,6.23,6.31,32962,0
+ANIK.US,D,20101222,000000,6.33,6.34,6.27,6.28,9829,0
+ANIK.US,D,20101223,000000,6.28,6.3,6.25,6.27,8534,0
+ANIK.US,D,20101227,000000,6.25,6.26,6.23,6.23,105364,0
+ANIK.US,D,20101228,000000,6.2,6.85,6.2,6.77,47499,0
+ANIK.US,D,20101229,000000,6.77,6.77,6.58,6.58,38887,0
+ANIK.US,D,20101230,000000,6.67,6.72,6.63,6.67,27721,0
+ANIK.US,D,20101231,000000,6.65,6.67,6.63,6.67,17328,0
+ANIK.US,D,20110103,000000,6.76,6.78,6.61,6.73,44679,0
+ANIK.US,D,20110104,000000,6.83,6.84,6.66,6.73,48886,0
+ANIK.US,D,20110105,000000,6.78,6.81,6.68,6.68,39741,0
+ANIK.US,D,20110106,000000,6.68,6.78,6.68,6.75,7250,0
+ANIK.US,D,20110107,000000,6.83,6.84,6.69,6.69,17413,0
+ANIK.US,D,20110110,000000,6.82,6.82,6.71,6.76,6640,0
+ANIK.US,D,20110111,000000,6.78,6.84,6.72,6.84,9069,0
+ANIK.US,D,20110112,000000,6.74,7,6.73,7,24098,0
+ANIK.US,D,20110113,000000,7,7.05,6.96,7,26118,0
+ANIK.US,D,20110114,000000,7.01,7.05,6.96,7.05,17750,0
+ANIK.US,D,20110118,000000,7.01,7.05,6.94,6.98,21850,0
+ANIK.US,D,20110119,000000,7.02,7.04,6.92,6.96,10682,0
+ANIK.US,D,20110120,000000,6.89,7,6.85,6.95,5200,0
+ANIK.US,D,20110121,000000,6.95,7.04,6.9,7,16626,0
+ANIK.US,D,20110124,000000,6.99,7.08,6.98,7.01,15539,0
+ANIK.US,D,20110125,000000,7.05,7.23,7,7.08,46561,0
+ANIK.US,D,20110126,000000,7.08,7.19,6.96,7.11,12759,0
+ANIK.US,D,20110127,000000,7.07,7.09,6.96,7.02,8320,0
+ANIK.US,D,20110128,000000,7.05,7.05,6.97,7,28356,0
+ANIK.US,D,20110131,000000,7,7,6.95,6.95,7652,0
+ANIK.US,D,20110201,000000,6.96,7.01,6.69,7.01,16040,0
+ANIK.US,D,20110202,000000,7.02,7.2,7,7.2,27826,0
+ANIK.US,D,20110203,000000,7.25,9.78,7.22,9,383611,0
+ANIK.US,D,20110204,000000,9.57,9.92,8.55,9.39,483814,0
+ANIK.US,D,20110207,000000,9.49,9.96,8.56,8.85,348212,0
+ANIK.US,D,20110208,000000,8.85,9.28,8.57,9.1,136064,0
+ANIK.US,D,20110209,000000,9.35,9.95,9.17,9.34,428525,0
+ANIK.US,D,20110210,000000,9.33,9.6,8.91,9.36,125930,0
+ANIK.US,D,20110211,000000,9.4,9.4,8.87,9.21,151584,0
+ANIK.US,D,20110214,000000,9.3,9.67,9.15,9.52,167687,0
+ANIK.US,D,20110215,000000,8.25,8.91,7.98,8.13,765783,0
+ANIK.US,D,20110216,000000,8.17,8.58,8,8.45,211327,0
+ANIK.US,D,20110218,000000,8.78,9.1,8.75,8.81,184924,0
+ANIK.US,D,20110222,000000,8.86,8.95,8.37,8.45,222653,0
+ANIK.US,D,20110223,000000,8.59,8.8,8.25,8.46,138722,0
+ANIK.US,D,20110224,000000,8.52,8.6,8.42,8.51,83107,0
+ANIK.US,D,20110225,000000,8.54,8.6,8.3,8.57,125899,0
+ANIK.US,D,20110228,000000,8.8,9.15,8.6,9.05,174610,0
+ANIK.US,D,20110301,000000,9.05,9.34,8.86,9.34,203649,0
+ANIK.US,D,20110302,000000,9.47,9.47,8.9,9.12,170796,0
+ANIK.US,D,20110303,000000,9.19,9.4,9.16,9.18,117228,0
+ANIK.US,D,20110304,000000,9.2,9.27,9.05,9.21,90344,0
+ANIK.US,D,20110307,000000,9.17,9.18,8.5,8.78,163328,0
+ANIK.US,D,20110308,000000,8.9,8.93,8.77,8.93,67964,0
+ANIK.US,D,20110309,000000,8.95,8.99,8.77,8.84,86200,0
+ANIK.US,D,20110310,000000,9.19,10.11,8.71,9.63,523382,0
+ANIK.US,D,20110311,000000,9.65,11.67,9.64,11.17,1202746,0
+ANIK.US,D,20110314,000000,11.07,11.16,10.35,10.71,522394,0
+ANIK.US,D,20110315,000000,10.07,10.71,9.87,10.46,225040,0
+ANIK.US,D,20110316,000000,10.44,11.17,10.44,10.66,220752,0
+ANIK.US,D,20110317,000000,10.78,10.83,10.12,10.4,196077,0
+ANIK.US,D,20110318,000000,10.39,10.74,10.34,10.73,103602,0
+ANIK.US,D,20110321,000000,10.79,11.2,10.62,10.83,194406,0
+ANIK.US,D,20110322,000000,10.75,10.96,10.57,10.85,84920,0
+ANIK.US,D,20110323,000000,10.88,11.02,10.69,10.77,92000,0
+ANIK.US,D,20110324,000000,10.83,10.9,10.63,10.68,59412,0
+ANIK.US,D,20110325,000000,10.51,10.72,10.05,10.18,125471,0
+ANIK.US,D,20110328,000000,10.12,10.12,8.91,8.95,477442,0
+ANIK.US,D,20110329,000000,9.07,9.24,8.57,8.75,447601,0
+ANIK.US,D,20110330,000000,8.8,9.16,8.71,8.94,158870,0
+ANIK.US,D,20110331,000000,8.9,8.98,8.81,8.96,124757,0
+ANIK.US,D,20110401,000000,8.91,9.1,8.75,8.9,117088,0
+ANIK.US,D,20110404,000000,8.87,8.87,8.5,8.52,137385,0
+ANIK.US,D,20110405,000000,8.48,8.82,8.17,8.61,159702,0
+ANIK.US,D,20110406,000000,8.61,8.99,8.59,8.83,98669,0
+ANIK.US,D,20110407,000000,8.76,8.92,8.68,8.69,59828,0
+ANIK.US,D,20110408,000000,8.81,8.9,8.62,8.7,68024,0
+ANIK.US,D,20110411,000000,8.66,8.88,8.66,8.88,68924,0
+ANIK.US,D,20110412,000000,8.88,10.12,8.78,9.75,430451,0
+ANIK.US,D,20110413,000000,9.83,9.83,9.25,9.3,128292,0
+ANIK.US,D,20110414,000000,9.04,9.4,9.03,9.38,61973,0
+ANIK.US,D,20110415,000000,9.35,9.84,9.35,9.71,171801,0
+ANIK.US,D,20110418,000000,9.7,9.76,9.24,9.73,74204,0
+ANIK.US,D,20110419,000000,9.72,9.85,9.49,9.52,70647,0
+ANIK.US,D,20110420,000000,9.63,9.79,9.5,9.74,60885,0
+ANIK.US,D,20110421,000000,9.76,9.9,9.57,9.86,82360,0
+ANIK.US,D,20110425,000000,9.84,10.22,9.82,10.13,136294,0
+ANIK.US,D,20110426,000000,10.18,10.19,8.92,9.1,473935,0
+ANIK.US,D,20110427,000000,8.96,8.98,8.52,8.54,183137,0
+ANIK.US,D,20110428,000000,8.57,8.58,8.18,8.43,126375,0
+ANIK.US,D,20110429,000000,8.39,8.49,8.25,8.3,67544,0
+ANIK.US,D,20110502,000000,8.3,8.75,8.29,8.69,111954,0
+ANIK.US,D,20110503,000000,8.8,8.81,8.48,8.53,58114,0
+ANIK.US,D,20110504,000000,8.69,8.69,8.2,8.23,73422,0
+ANIK.US,D,20110505,000000,7.59,7.74,7.12,7.37,386223,0
+ANIK.US,D,20110506,000000,7.41,7.7,7.16,7.3,326773,0
+ANIK.US,D,20110509,000000,7.33,7.64,7.24,7.63,101636,0
+ANIK.US,D,20110510,000000,7.63,7.76,7.58,7.7,60468,0
+ANIK.US,D,20110511,000000,7.65,8.01,7.65,7.95,95452,0
+ANIK.US,D,20110512,000000,7.96,8.1,7.84,7.85,63195,0
+ANIK.US,D,20110513,000000,7.83,7.85,7.62,7.65,60170,0
+ANIK.US,D,20110516,000000,7.6,7.8,7.42,7.73,91188,0
+ANIK.US,D,20110517,000000,7.69,7.78,7.42,7.66,45598,0
+ANIK.US,D,20110518,000000,7.63,7.67,7.44,7.52,29152,0
+ANIK.US,D,20110519,000000,7.53,7.62,7.47,7.57,17018,0
+ANIK.US,D,20110520,000000,7.6,7.71,7.46,7.47,22312,0
+ANIK.US,D,20110523,000000,7.46,7.46,7.25,7.38,24565,0
+ANIK.US,D,20110524,000000,7.4,7.41,7.08,7.16,44749,0
+ANIK.US,D,20110525,000000,7.13,7.25,7,7.2,58964,0
+ANIK.US,D,20110526,000000,7.17,7.38,7.17,7.24,26525,0
+ANIK.US,D,20110527,000000,7.25,7.28,7.15,7.2,17935,0
+ANIK.US,D,20110531,000000,7.2,7.24,7,7.08,88167,0
+ANIK.US,D,20110601,000000,7.1,7.17,6.99,7.09,47915,0
+ANIK.US,D,20110602,000000,7.08,7.5,7.05,7.42,99802,0
+ANIK.US,D,20110603,000000,7.42,7.42,7.2,7.23,49739,0
+ANIK.US,D,20110606,000000,7.23,7.25,7,7.01,41699,0
+ANIK.US,D,20110607,000000,7.01,7.15,6.99,6.99,59960,0
+ANIK.US,D,20110608,000000,7,7.01,6.91,7,43010,0
+ANIK.US,D,20110609,000000,6.99,7.11,6.99,7.05,55175,0
+ANIK.US,D,20110610,000000,7,7.07,6.91,6.96,54130,0
+ANIK.US,D,20110613,000000,7,7,6.61,6.68,80282,0
+ANIK.US,D,20110614,000000,6.71,6.78,6.5,6.6,86235,0
+ANIK.US,D,20110615,000000,6.56,6.74,6.44,6.61,51342,0
+ANIK.US,D,20110616,000000,6.63,6.77,6.46,6.59,45934,0
+ANIK.US,D,20110617,000000,6.57,6.83,6.5,6.79,54437,0
+ANIK.US,D,20110620,000000,6.77,6.77,6.69,6.72,15872,0
+ANIK.US,D,20110621,000000,6.63,7.04,6.63,7,30820,0
+ANIK.US,D,20110622,000000,7.01,7.09,6.9,6.98,25180,0
+ANIK.US,D,20110623,000000,6.95,7.04,6.91,6.98,33230,0
+ANIK.US,D,20110624,000000,7,7.21,6.99,7.11,118119,0
+ANIK.US,D,20110627,000000,7.11,7.23,7.11,7.15,26599,0
+ANIK.US,D,20110628,000000,7.14,7.23,7.12,7.22,18444,0
+ANIK.US,D,20110629,000000,7.22,7.27,7,7.08,40318,0
+ANIK.US,D,20110630,000000,7.17,7.19,7.09,7.12,15281,0
+ANIK.US,D,20110701,000000,7.09,7.15,7.05,7.11,21233,0
+ANIK.US,D,20110705,000000,7.07,7.13,7,7.06,15976,0
+ANIK.US,D,20110706,000000,7.06,7.12,6.79,6.88,44112,0
+ANIK.US,D,20110707,000000,6.83,7.06,6.8,7.04,27498,0
+ANIK.US,D,20110708,000000,7.08,7.11,6.87,6.98,37801,0
+ANIK.US,D,20110711,000000,6.9,6.95,6.77,6.83,21352,0
+ANIK.US,D,20110712,000000,6.82,6.89,6.77,6.89,20017,0
+ANIK.US,D,20110713,000000,6.87,7.14,6.81,7.06,31153,0
+ANIK.US,D,20110714,000000,7.11,7.23,7.11,7.19,16480,0
+ANIK.US,D,20110715,000000,7.23,7.36,6.93,6.98,43974,0
+ANIK.US,D,20110718,000000,6.94,6.99,6.81,6.89,52064,0
+ANIK.US,D,20110719,000000,6.94,6.94,6.82,6.85,22163,0
+ANIK.US,D,20110720,000000,6.89,6.94,6.8,6.93,10869,0
+ANIK.US,D,20110721,000000,6.95,7.34,6.84,7.18,47803,0
+ANIK.US,D,20110722,000000,7.21,7.22,7.14,7.14,16270,0
+ANIK.US,D,20110725,000000,7.06,7.2,6.98,6.98,24236,0
+ANIK.US,D,20110726,000000,6.97,7.1,6.61,6.7,73108,0
+ANIK.US,D,20110727,000000,6.7,6.74,6.55,6.63,35923,0
+ANIK.US,D,20110728,000000,6.66,6.7,6.53,6.53,31010,0
+ANIK.US,D,20110729,000000,6.51,6.68,6.33,6.43,38739,0
+ANIK.US,D,20110801,000000,6.49,6.58,6.4,6.44,12712,0
+ANIK.US,D,20110802,000000,6.46,6.47,6.16,6.36,42585,0
+ANIK.US,D,20110803,000000,6.39,6.39,6.05,6.09,39657,0
+ANIK.US,D,20110804,000000,6.05,6.2,5.76,5.98,77348,0
+ANIK.US,D,20110805,000000,6.24,6.94,6.22,6.79,89866,0
+ANIK.US,D,20110808,000000,6.63,6.68,5.5,5.94,115872,0
+ANIK.US,D,20110809,000000,6,6.21,5.56,6.21,25706,0
+ANIK.US,D,20110810,000000,6.1,6.2,5.58,5.81,63227,0
+ANIK.US,D,20110811,000000,5.77,6.17,5.6,6,42558,0
+ANIK.US,D,20110812,000000,6.17,6.17,6.05,6.14,18640,0
+ANIK.US,D,20110815,000000,6.18,6.19,6.12,6.18,12697,0
+ANIK.US,D,20110816,000000,6.2,6.3,6.2,6.2,18132,0
+ANIK.US,D,20110817,000000,6.27,6.27,6.04,6.16,44149,0
+ANIK.US,D,20110818,000000,6.01,6.01,5.9,6,17403,0
+ANIK.US,D,20110819,000000,5.94,5.99,5.87,5.87,34540,0
+ANIK.US,D,20110822,000000,5.99,6,5.79,5.89,53674,0
+ANIK.US,D,20110823,000000,5.9,5.93,5.78,5.93,29550,0
+ANIK.US,D,20110824,000000,5.87,6.1,5.85,6.05,18637,0
+ANIK.US,D,20110825,000000,6,6.03,5.85,5.91,15087,0
+ANIK.US,D,20110826,000000,5.94,5.96,5.84,5.91,11161,0
+ANIK.US,D,20110829,000000,5.9,6.16,5.9,6.15,10329,0
+ANIK.US,D,20110830,000000,6.05,6.1,6,6.08,10400,0
+ANIK.US,D,20110831,000000,6.08,6.08,5.9,5.99,11671,0
+ANIK.US,D,20110901,000000,6,6,5.9,5.91,21630,0
+ANIK.US,D,20110902,000000,5.88,5.88,5.8,5.83,8520,0
+ANIK.US,D,20110906,000000,5.8,5.94,5.62,5.85,6891,0
+ANIK.US,D,20110907,000000,6.08,6.16,6.01,6.05,25160,0
+ANIK.US,D,20110908,000000,6.04,6.08,5.99,5.99,7120,0
+ANIK.US,D,20110909,000000,5.95,6,5.95,5.95,5750,0
+ANIK.US,D,20110912,000000,5.95,6.01,5.8,5.94,37569,0
+ANIK.US,D,20110913,000000,5.89,5.97,5.76,5.85,42028,0
+ANIK.US,D,20110914,000000,5.92,5.92,5.76,5.86,18474,0
+ANIK.US,D,20110915,000000,5.84,5.92,5.76,5.8,2950,0
+ANIK.US,D,20110916,000000,5.75,5.87,5.7,5.74,16975,0
+ANIK.US,D,20110919,000000,5.64,5.8,5.62,5.75,16185,0
+ANIK.US,D,20110920,000000,5.89,5.95,5.8,5.81,20033,0
+ANIK.US,D,20110921,000000,5.85,5.85,5.68,5.83,8467,0
+ANIK.US,D,20110922,000000,5.8,5.8,5.55,5.64,27271,0
+ANIK.US,D,20110923,000000,5.64,5.64,5.39,5.43,27175,0
+ANIK.US,D,20110926,000000,5.43,5.67,5.41,5.58,33613,0
+ANIK.US,D,20110927,000000,5.67,5.85,5.56,5.67,12005,0
+ANIK.US,D,20110928,000000,5.62,5.62,5.42,5.45,13000,0
+ANIK.US,D,20110929,000000,5.5,5.55,5.41,5.55,12680,0
+ANIK.US,D,20110930,000000,5.41,5.5,5.36,5.44,22059,0
+ANIK.US,D,20111003,000000,5.4,5.51,5.32,5.48,69768,0
+ANIK.US,D,20111004,000000,5.47,5.5,5.24,5.4,46899,0
+ANIK.US,D,20111005,000000,5.43,5.49,5.28,5.33,4936,0
+ANIK.US,D,20111006,000000,5.44,5.9,5.38,5.89,40192,0
+ANIK.US,D,20111007,000000,5.89,6.26,5.89,6.15,24446,0
+ANIK.US,D,20111010,000000,6.23,6.23,6,6.05,12699,0
+ANIK.US,D,20111011,000000,6.13,6.13,6.04,6.07,4700,0
+ANIK.US,D,20111012,000000,6.01,6.1,5.94,6.04,9339,0
+ANIK.US,D,20111013,000000,6.06,6.16,6,6.08,9300,0
+ANIK.US,D,20111014,000000,6.02,6.15,5.91,6.05,8400,0
+ANIK.US,D,20111017,000000,5.95,6.09,5.93,6.09,23858,0
+ANIK.US,D,20111018,000000,6.05,6.09,6.02,6.04,4500,0
+ANIK.US,D,20111019,000000,6.12,6.23,6.04,6.17,31626,0
+ANIK.US,D,20111020,000000,6.16,6.3,6.16,6.29,11690,0
+ANIK.US,D,20111021,000000,6.31,6.37,6.27,6.29,8900,0
+ANIK.US,D,20111024,000000,6.42,6.42,6.21,6.27,5200,0
+ANIK.US,D,20111025,000000,6.25,6.33,5.75,5.85,31385,0
+ANIK.US,D,20111026,000000,6.04,6.06,5.93,5.95,3105,0
+ANIK.US,D,20111027,000000,6.08,6.28,6.06,6.21,11989,0
+ANIK.US,D,20111028,000000,6.21,6.29,6.05,6.06,13900,0
+ANIK.US,D,20111031,000000,6.05,6.1,6,6.03,5055,0
+ANIK.US,D,20111101,000000,5.88,6.03,5.81,6,10283,0
+ANIK.US,D,20111102,000000,6.1,6.22,5.89,6.04,24024,0
+ANIK.US,D,20111103,000000,7.3,7.75,7.15,7.33,299407,0
+ANIK.US,D,20111104,000000,7.41,7.57,7.18,7.27,81199,0
+ANIK.US,D,20111107,000000,7.3,7.87,7.25,7.84,81930,0
+ANIK.US,D,20111108,000000,7.9,8.5,7.84,8.43,175260,0
+ANIK.US,D,20111109,000000,8.4,8.4,8.07,8.3,29192,0
+ANIK.US,D,20111110,000000,8.31,8.38,8.05,8.2,56740,0
+ANIK.US,D,20111111,000000,8.33,8.33,8.08,8.28,48412,0
+ANIK.US,D,20111114,000000,8.35,8.6,8.29,8.58,74985,0
+ANIK.US,D,20111115,000000,8.49,8.64,8.37,8.37,44252,0
+ANIK.US,D,20111116,000000,8.21,8.3,8.04,8.09,50562,0
+ANIK.US,D,20111117,000000,7.92,8.09,7.79,7.91,33608,0
+ANIK.US,D,20111118,000000,7.93,8,7.82,7.9,14754,0
+ANIK.US,D,20111121,000000,7.95,7.98,7.76,7.9,47367,0
+ANIK.US,D,20111122,000000,7.82,7.92,7.65,7.75,26382,0
+ANIK.US,D,20111123,000000,7.7,7.71,7.51,7.62,42821,0
+ANIK.US,D,20111125,000000,7.58,7.93,7.58,7.7,9785,0
+ANIK.US,D,20111128,000000,7.78,7.87,7.74,7.83,33267,0
+ANIK.US,D,20111129,000000,7.83,7.83,7.72,7.77,33380,0
+ANIK.US,D,20111130,000000,7.91,8.12,7.66,8.02,76881,0
+ANIK.US,D,20111201,000000,8.01,8.1,7.74,7.75,41778,0
+ANIK.US,D,20111202,000000,7.82,8.18,7.75,8.18,47667,0
+ANIK.US,D,20111205,000000,8.18,8.73,8.18,8.34,39886,0
+ANIK.US,D,20111206,000000,8.34,8.45,8.07,8.32,55106,0
+ANIK.US,D,20111207,000000,8.21,8.4,8.13,8.33,15356,0
+ANIK.US,D,20111208,000000,8.32,8.36,8.3,8.3,27988,0
+ANIK.US,D,20111209,000000,8.33,8.4,8.31,8.39,49983,0
+ANIK.US,D,20111212,000000,8.39,8.85,8.39,8.74,82611,0
+ANIK.US,D,20111213,000000,8.8,8.8,8.6,8.62,42842,0
+ANIK.US,D,20111214,000000,8.63,8.7,8.5,8.63,16041,0
+ANIK.US,D,20111215,000000,8.8,8.83,8.5,8.5,28198,0
+ANIK.US,D,20111216,000000,8.51,8.72,8.5,8.61,31140,0
+ANIK.US,D,20111219,000000,8.68,8.84,8.67,8.84,38615,0
+ANIK.US,D,20111220,000000,8.85,9.49,8.84,9.04,146018,0
+ANIK.US,D,20111221,000000,9.03,9.32,9.03,9.06,58252,0
+ANIK.US,D,20111222,000000,9.37,9.37,8.81,9.06,65407,0
+ANIK.US,D,20111223,000000,9.1,9.1,8.95,9.04,33248,0
+ANIK.US,D,20111227,000000,9.06,9.16,9,9.1,18826,0
+ANIK.US,D,20111228,000000,9.06,9.36,9.03,9.28,58752,0
+ANIK.US,D,20111229,000000,9.35,9.41,9.2,9.35,25270,0
+ANIK.US,D,20111230,000000,9.42,9.8,9.35,9.8,47640,0
+ANIK.US,D,20120103,000000,9.9,9.9,9.25,9.31,118109,0
+ANIK.US,D,20120104,000000,9.28,9.56,9.22,9.56,39499,0
+ANIK.US,D,20120105,000000,9.56,9.63,9.43,9.62,29349,0
+ANIK.US,D,20120106,000000,9.6,9.66,9.4,9.5,49902,0
+ANIK.US,D,20120109,000000,9.5,9.76,9.46,9.66,41887,0
+ANIK.US,D,20120110,000000,9.74,9.82,9.47,9.49,52114,0
+ANIK.US,D,20120111,000000,9.44,9.56,9.25,9.4,41530,0
+ANIK.US,D,20120112,000000,9.4,9.4,9.16,9.19,33813,0
+ANIK.US,D,20120113,000000,9.07,9.31,9,9.31,20816,0
+ANIK.US,D,20120117,000000,9.35,9.4,9.2,9.34,12891,0
+ANIK.US,D,20120118,000000,9.38,9.56,9.36,9.48,28317,0
+ANIK.US,D,20120119,000000,9.41,9.49,9,9.08,51639,0
+ANIK.US,D,20120120,000000,9.04,9.46,9.04,9.43,54390,0
+ANIK.US,D,20120123,000000,9.35,9.35,9.01,9.32,13164,0
+ANIK.US,D,20120124,000000,9.26,9.33,9.17,9.28,14664,0
+ANIK.US,D,20120125,000000,9.25,9.26,9.08,9.1,21830,0
+ANIK.US,D,20120126,000000,9.19,9.19,9.05,9.12,15385,0
+ANIK.US,D,20120127,000000,9.1,9.36,9.03,9.36,44794,0
+ANIK.US,D,20120130,000000,9.27,9.32,9.03,9.1,35941,0
+ANIK.US,D,20120131,000000,9.16,9.37,9.01,9.2,12544,0
+ANIK.US,D,20120201,000000,9.21,9.7,9.21,9.62,51188,0
+ANIK.US,D,20120202,000000,9.55,9.95,9.55,9.95,56668,0
+ANIK.US,D,20120203,000000,9.99,10.08,9.91,10.05,38167,0
+ANIK.US,D,20120206,000000,10.5,11.05,10.39,11,272468,0
+ANIK.US,D,20120207,000000,11.05,11.1,10.86,10.91,104875,0
+ANIK.US,D,20120208,000000,10.9,11,10.7,10.89,52412,0
+ANIK.US,D,20120209,000000,10.93,10.94,10.6,10.75,41341,0
+ANIK.US,D,20120210,000000,10.75,10.86,10.56,10.63,47617,0
+ANIK.US,D,20120213,000000,10.88,10.94,10.7,10.92,49094,0
+ANIK.US,D,20120214,000000,10.87,11.26,10.75,11.21,181867,0
+ANIK.US,D,20120215,000000,11.3,11.62,10.92,11.21,119569,0
+ANIK.US,D,20120216,000000,11.15,11.23,10.79,11.01,50518,0
+ANIK.US,D,20120217,000000,11.04,11.16,10.78,10.8,30474,0
+ANIK.US,D,20120221,000000,10.9,10.96,10.77,10.81,67287,0
+ANIK.US,D,20120222,000000,10.83,10.86,10.7,10.73,40816,0
+ANIK.US,D,20120223,000000,10.8,10.95,10.72,10.81,50455,0
+ANIK.US,D,20120224,000000,10.75,10.97,10.7,10.82,39510,0
+ANIK.US,D,20120227,000000,10.82,10.99,10.82,10.89,35831,0
+ANIK.US,D,20120228,000000,10.95,11.65,10.95,11.56,89811,0
+ANIK.US,D,20120229,000000,11.65,11.7,11.25,11.36,78646,0
+ANIK.US,D,20120301,000000,12,12.41,11.33,11.5,213697,0
+ANIK.US,D,20120302,000000,11.61,11.63,10.7,11.1,154416,0
+ANIK.US,D,20120305,000000,11.11,11.12,10.73,10.88,68515,0
+ANIK.US,D,20120306,000000,10.78,10.82,10.33,10.66,116708,0
+ANIK.US,D,20120307,000000,10.77,10.79,10.55,10.68,67973,0
+ANIK.US,D,20120308,000000,10.82,11.4,10.79,11.39,47713,0
+ANIK.US,D,20120309,000000,11.3,11.95,11.3,11.9,76816,0
+ANIK.US,D,20120312,000000,11.86,11.91,11.61,11.72,76348,0
+ANIK.US,D,20120313,000000,11.69,11.86,11.33,11.86,67260,0
+ANIK.US,D,20120314,000000,11.88,12,11.79,11.9,30427,0
+ANIK.US,D,20120315,000000,11.97,12.4,11.82,12.3,204600,0
+ANIK.US,D,20120316,000000,12.36,12.75,12.02,12.23,122401,0
+ANIK.US,D,20120319,000000,12.28,12.32,11.93,12.15,111403,0
+ANIK.US,D,20120320,000000,12.04,12.38,11.97,12.35,50591,0
+ANIK.US,D,20120321,000000,12.38,12.95,12.38,12.85,136848,0
+ANIK.US,D,20120322,000000,12.92,12.92,12.39,12.54,37926,0
+ANIK.US,D,20120323,000000,12.47,12.6,12.33,12.41,64871,0
+ANIK.US,D,20120326,000000,12.59,12.69,12.25,12.46,94951,0
+ANIK.US,D,20120327,000000,12.44,12.73,12.44,12.6,42381,0
+ANIK.US,D,20120328,000000,12.72,12.72,12.31,12.37,38554,0
+ANIK.US,D,20120329,000000,12.32,12.38,11.91,12.33,62223,0
+ANIK.US,D,20120330,000000,12.3,12.829,12.3,12.54,141643,0
+ANIK.US,D,20120402,000000,12.67,13.5,12.67,13.27,161425,0
+ANIK.US,D,20120403,000000,13.22,13.42,13.02,13.05,72522,0
+ANIK.US,D,20120404,000000,12.97,13.1,12.86,12.92,43705,0
+ANIK.US,D,20120405,000000,12.94,13.29,12.94,13.21,49431,0
+ANIK.US,D,20120409,000000,13.5,14.02,13.45,14,435368,0
+ANIK.US,D,20120410,000000,14.31,14.39,13.91,14.34,201336,0
+ANIK.US,D,20120411,000000,14.5,15.17,13.5,13.81,394193,0
+ANIK.US,D,20120412,000000,13.79,14.8,13.65,14.72,248905,0
+ANIK.US,D,20120413,000000,14.78,15.85,14.72,15.8,263817,0
+ANIK.US,D,20120416,000000,16.12,16.35,15.53,16.25,367810,0
+ANIK.US,D,20120417,000000,16.32,16.54,15.9,16.15,201994,0
+ANIK.US,D,20120418,000000,16.2,16.36,16.01,16.22,171587,0
+ANIK.US,D,20120419,000000,16.25,16.3,15.94,16.19,129204,0
+ANIK.US,D,20120420,000000,16.15,16.68,16.05,16.16,129106,0
+ANIK.US,D,20120423,000000,16.17,16.17,15.15,15.85,205565,0
+ANIK.US,D,20120424,000000,15.75,15.97,15.37,15.45,208917,0
+ANIK.US,D,20120425,000000,15.45,16.05,15.45,15.98,126416,0
+ANIK.US,D,20120426,000000,16.11,16.51,15.68,16.26,134819,0
+ANIK.US,D,20120427,000000,16.29,17.13,16.12,16.88,317040,0
+ANIK.US,D,20120430,000000,16.98,17.25,16.84,17.06,204505,0
+ANIK.US,D,20120501,000000,16.97,17.49,16.67,17.39,156803,0
+ANIK.US,D,20120502,000000,17.52,17.7,17.3,17.54,177735,0
+ANIK.US,D,20120503,000000,17.65,17.66,16.54,16.62,175399,0
+ANIK.US,D,20120504,000000,15.23,15.23,13.32,13.79,583528,0
+ANIK.US,D,20120507,000000,13.79,14.23,13.1,14.1,342942,0
+ANIK.US,D,20120508,000000,14,14.06,12.9,13.87,300494,0
+ANIK.US,D,20120509,000000,13.75,14.66,13.65,14.32,205471,0
+ANIK.US,D,20120510,000000,14.38,15.42,14.38,15.01,186888,0
+ANIK.US,D,20120511,000000,14.81,15.18,14.64,15.04,94796,0
+ANIK.US,D,20120514,000000,12.83,13.89,12.5,13.29,336580,0
+ANIK.US,D,20120515,000000,13.32,14.32,13.25,14.04,201403,0
+ANIK.US,D,20120516,000000,14.01,14.11,13.54,13.62,95078,0
+ANIK.US,D,20120517,000000,13.55,13.62,13.3,13.4,121922,0
+ANIK.US,D,20120518,000000,13.49,13.75,13.34,13.5,89211,0
+ANIK.US,D,20120521,000000,13.55,13.97,13.33,13.65,100190,0
+ANIK.US,D,20120522,000000,13.65,13.74,13.36,13.42,109801,0
+ANIK.US,D,20120523,000000,13.38,13.55,13.17,13.41,62507,0
+ANIK.US,D,20120524,000000,13.02,13.68,12.96,13.61,78932,0
+ANIK.US,D,20120525,000000,13.66,13.72,13.34,13.63,36063,0
+ANIK.US,D,20120529,000000,13.68,14.17,13.62,13.79,117961,0
+ANIK.US,D,20120530,000000,13.63,13.73,13.46,13.63,76407,0
+ANIK.US,D,20120531,000000,13.56,13.86,13.48,13.6,77229,0
+ANIK.US,D,20120601,000000,13.38,13.4,12.51,13.01,117864,0
+ANIK.US,D,20120604,000000,13.01,13.1,12.66,12.8,76081,0
+ANIK.US,D,20120605,000000,12.79,13.18,12.51,12.92,79524,0
+ANIK.US,D,20120606,000000,13.01,13.72,12.79,13.67,64031,0
+ANIK.US,D,20120607,000000,13.76,13.76,13.4,13.58,62934,0
+ANIK.US,D,20120608,000000,13.5,14.5,13.34,14.41,135736,0
+ANIK.US,D,20120611,000000,14.43,14.43,13.8,14.05,110597,0
+ANIK.US,D,20120612,000000,14.06,14.35,13.91,14.05,103475,0
+ANIK.US,D,20120613,000000,14.03,14.13,13.25,13.47,76015,0
+ANIK.US,D,20120614,000000,13.47,13.98,13.21,13.45,108220,0
+ANIK.US,D,20120615,000000,13.42,13.99,13.01,13.82,100758,0
+ANIK.US,D,20120618,000000,13.79,13.99,13.46,13.54,107188,0
+ANIK.US,D,20120619,000000,13.65,14.42,13.58,14.16,130017,0
+ANIK.US,D,20120620,000000,14.19,14.23,13.5,13.77,105989,0
+ANIK.US,D,20120621,000000,13.85,13.85,13.32,13.4,137746,0
+ANIK.US,D,20120622,000000,13.52,13.54,13.05,13.26,1805264,0
+ANIK.US,D,20120625,000000,13.07,13.54,13.05,13.4,95748,0
+ANIK.US,D,20120626,000000,13.37,13.49,13.11,13.32,90162,0
+ANIK.US,D,20120627,000000,13.3,13.6,13.29,13.49,98620,0
+ANIK.US,D,20120628,000000,13.32,13.52,12.9,13.14,85066,0
+ANIK.US,D,20120629,000000,13.4,13.63,13.16,13.59,81771,0
+ANIK.US,D,20120702,000000,13.62,14.91,13.57,14.87,172512,0
+ANIK.US,D,20120703,000000,14.59,14.84,14.25,14.55,80213,0
+ANIK.US,D,20120705,000000,14.52,14.52,14.21,14.28,45252,0
+ANIK.US,D,20120706,000000,14.12,14.16,13.82,13.94,55952,0
+ANIK.US,D,20120709,000000,13.94,14.46,13.73,14.26,78717,0
+ANIK.US,D,20120710,000000,14.26,14.29,13.8,13.91,76137,0
+ANIK.US,D,20120711,000000,13.96,14.2,13.77,14.1,53209,0
+ANIK.US,D,20120712,000000,13.92,14,13.56,13.71,64100,0
+ANIK.US,D,20120713,000000,13.71,14.05,13.71,13.88,69174,0
+ANIK.US,D,20120716,000000,13.88,14.04,13.81,13.87,57700,0
+ANIK.US,D,20120717,000000,13.83,13.97,13.59,13.65,81670,0
+ANIK.US,D,20120718,000000,13.64,13.65,12.92,13.1,107254,0
+ANIK.US,D,20120719,000000,13.19,13.36,12.6,12.62,92694,0
+ANIK.US,D,20120720,000000,12.5,12.78,12.34,12.75,143334,0
+ANIK.US,D,20120723,000000,12.51,12.79,12.46,12.5,62081,0
+ANIK.US,D,20120724,000000,12.58,12.65,11.772,12.04,123790,0
+ANIK.US,D,20120725,000000,12.15,12.51,11.83,12.37,97685,0
+ANIK.US,D,20120726,000000,12.54,12.69,12.19,12.31,74580,0
+ANIK.US,D,20120727,000000,12.45,12.94,12.24,12.82,107278,0
+ANIK.US,D,20120730,000000,12.82,12.9,12.3,12.3,54233,0
+ANIK.US,D,20120731,000000,12.3,12.6,12.11,12.15,70876,0
+ANIK.US,D,20120801,000000,12.2,12.42,11.79,11.79,102547,0
+ANIK.US,D,20120802,000000,12.89,15.36,12.89,15.11,556829,0
+ANIK.US,D,20120803,000000,15.2,15.36,14.73,15.07,124115,0
+ANIK.US,D,20120806,000000,15.07,15.17,14.67,14.67,159619,0
+ANIK.US,D,20120807,000000,14.7,14.98,14.38,14.49,148507,0
+ANIK.US,D,20120808,000000,14.45,14.75,14.2,14.58,95418,0
+ANIK.US,D,20120809,000000,14.63,14.9,14.58,14.82,72058,0
+ANIK.US,D,20120810,000000,14.83,14.85,14.54,14.66,37454,0
+ANIK.US,D,20120813,000000,14.7,14.7,14.425,14.53,37909,0
+ANIK.US,D,20120814,000000,14.55,14.73,14.34,14.53,67260,0
+ANIK.US,D,20120815,000000,14.69,14.83,14.28,14.76,82767,0
+ANIK.US,D,20120816,000000,14.86,14.95,14.6,14.81,62462,0
+ANIK.US,D,20120817,000000,14.78,14.87,14.5,14.66,85142,0
+ANIK.US,D,20120820,000000,14.74,14.908,14.53,14.75,78165,0
+ANIK.US,D,20120821,000000,14.8,14.99,14.518,14.58,53072,0
+ANIK.US,D,20120822,000000,14.55,14.55,14.2,14.31,36354,0
+ANIK.US,D,20120823,000000,14.33,14.33,13.849,14.2,57310,0
+ANIK.US,D,20120824,000000,14.13,14.44,14.01,14.33,53817,0
+ANIK.US,D,20120827,000000,14.45,14.45,14.13,14.34,29608,0
+ANIK.US,D,20120828,000000,14.42,14.5,14.25,14.31,46157,0
+ANIK.US,D,20120829,000000,14.29,14.37,14.01,14.29,51116,0
+ANIK.US,D,20120830,000000,14.32,14.32,13.751,14.07,65766,0
+ANIK.US,D,20120831,000000,14.1,14.298,13.8,14.21,56251,0
+ANIK.US,D,20120904,000000,14.23,14.38,13.78,14.29,59122,0
+ANIK.US,D,20120905,000000,14.23,14.272,14.04,14.2,40760,0
+ANIK.US,D,20120906,000000,14.35,14.61,14.13,14.44,92855,0
+ANIK.US,D,20120907,000000,14.55,14.55,14.23,14.3,50420,0
+ANIK.US,D,20120910,000000,14.3,14.395,14.11,14.28,42041,0
+ANIK.US,D,20120911,000000,14.25,14.43,14.142,14.3,51689,0
+ANIK.US,D,20120912,000000,14.34,14.56,14.27,14.39,72346,0
+ANIK.US,D,20120913,000000,14.44,14.653,14.25,14.51,71364,0
+ANIK.US,D,20120914,000000,14.5,14.59,14.4,14.5,66889,0
+ANIK.US,D,20120917,000000,14.43,14.57,14.28,14.55,63100,0
+ANIK.US,D,20120918,000000,14.56,15.45,14.48,15.33,120165,0
+ANIK.US,D,20120919,000000,15.41,15.98,15.33,15.76,88301,0
+ANIK.US,D,20120920,000000,15.78,15.83,15.45,15.58,34078,0
+ANIK.US,D,20120921,000000,15.75,16.04,15.63,15.73,118288,0
+ANIK.US,D,20120924,000000,15.72,16.02,15.31,15.87,66494,0
+ANIK.US,D,20120925,000000,15.98,16.29,15.54,15.64,125667,0
+ANIK.US,D,20120926,000000,15.73,15.73,15.01,15.22,91087,0
+ANIK.US,D,20120927,000000,15.26,15.4,15.15,15.3,65540,0
+ANIK.US,D,20120928,000000,15.21,15.24,15,15.02,31991,0
+ANIK.US,D,20121001,000000,15.12,15.26,14.88,15.08,32724,0
+ANIK.US,D,20121002,000000,15.16,15.39,14.94,15.17,31878,0
+ANIK.US,D,20121003,000000,15.24,15.32,15.11,15.24,44965,0
+ANIK.US,D,20121004,000000,15.35,15.35,14.91,15.27,33372,0
+ANIK.US,D,20121005,000000,15.33,15.52,15.15,15.21,49177,0
+ANIK.US,D,20121008,000000,15.2,15.36,15.1,15.18,67008,0
+ANIK.US,D,20121009,000000,15.23,15.27,13.77,14.1,127772,0
+ANIK.US,D,20121010,000000,14.1,14.25,13.64,13.83,59379,0
+ANIK.US,D,20121011,000000,13.9,14,13.11,13.34,88194,0
+ANIK.US,D,20121012,000000,13.27,13.5,13.12,13.15,37906,0
+ANIK.US,D,20121015,000000,13.22,13.22,12.9,13.15,57216,0
+ANIK.US,D,20121016,000000,13.2,13.25,12.93,13.06,52740,0
+ANIK.US,D,20121017,000000,13.06,13.32,13.06,13.32,46364,0
+ANIK.US,D,20121018,000000,13.35,13.45,12,13.16,23807,0
+ANIK.US,D,20121019,000000,13.15,13.4,12.085,12.17,123311,0
+ANIK.US,D,20121022,000000,12.17,12.36,12.1,12.31,36520,0
+ANIK.US,D,20121023,000000,12.13,12.2,12.01,12.11,29509,0
+ANIK.US,D,20121024,000000,12.12,12.19,11.902,12.02,43339,0
+ANIK.US,D,20121025,000000,12.06,12.327,11.91,12.02,35233,0
+ANIK.US,D,20121026,000000,12.06,12.17,11.97,12.15,25380,0
+ANIK.US,D,20121031,000000,11.98,11.98,10.68,11.21,178977,0
+ANIK.US,D,20121101,000000,11.19,11.35,10.87,10.98,85104,0
+ANIK.US,D,20121102,000000,11.1,11.48,10.81,10.85,112161,0
+ANIK.US,D,20121105,000000,10.99,11.145,10.8,11.01,95890,0
+ANIK.US,D,20121106,000000,11,11.45,10.932,11.32,62284,0
+ANIK.US,D,20121107,000000,11.21,11.21,10.75,11.12,131040,0
+ANIK.US,D,20121108,000000,11.18,11.63,11.14,11.29,54137,0
+ANIK.US,D,20121109,000000,11.19,11.54,11.12,11.3,42863,0
+ANIK.US,D,20121112,000000,11.26,11.56,11.136,11.44,47586,0
+ANIK.US,D,20121113,000000,11.39,11.78,11.31,11.51,44006,0
+ANIK.US,D,20121114,000000,11.5,11.82,11.33,11.44,77823,0
+ANIK.US,D,20121115,000000,11.39,11.5,10.76,10.82,53948,0
+ANIK.US,D,20121116,000000,10.75,10.78,10.26,10.46,62000,0
+ANIK.US,D,20121119,000000,10.46,10.74,10.27,10.5,50901,0
+ANIK.US,D,20121120,000000,10.44,10.8,10.44,10.49,48507,0
+ANIK.US,D,20121121,000000,10.5,10.65,10.46,10.64,58058,0
+ANIK.US,D,20121123,000000,10.7,10.75,10.58,10.67,36063,0
+ANIK.US,D,20121126,000000,10.69,10.83,10.35,10.55,124427,0
+ANIK.US,D,20121127,000000,10.57,11.109,10.54,10.9,62429,0
+ANIK.US,D,20121128,000000,10.88,11.59,10.65,11.45,38893,0
+ANIK.US,D,20121129,000000,11.53,12.15,11.42,11.85,127883,0
+ANIK.US,D,20121130,000000,11.84,11.94,11.39,11.83,79054,0
+ANIK.US,D,20121203,000000,11.89,12.11,11.3,11.95,93652,0
+ANIK.US,D,20121204,000000,12,12.44,11.795,11.95,93113,0
+ANIK.US,D,20121205,000000,9.75,10.01,9.13,9.42,386962,0
+ANIK.US,D,20121206,000000,9.394,9.65,9.335,9.5,218734,0
+ANIK.US,D,20121207,000000,9.5,9.68,9.5,9.67,75326,0
+ANIK.US,D,20121210,000000,9.66,9.85,9.6,9.76,93434,0
+ANIK.US,D,20121211,000000,9.8,9.97,9.72,9.93,113651,0
+ANIK.US,D,20121212,000000,9.93,10.02,9.818,9.91,58969,0
+ANIK.US,D,20121213,000000,9.88,9.97,9.76,9.8,55795,0
+ANIK.US,D,20121214,000000,9.79,9.9,9.72,9.89,54521,0
+ANIK.US,D,20121217,000000,9.86,10.25,9.55,10.19,80872,0
+ANIK.US,D,20121218,000000,10.21,10.4,9.91,9.94,61275,0
+ANIK.US,D,20121219,000000,9.96,10.15,9.67,10.01,49193,0
+ANIK.US,D,20121220,000000,9.82,9.96,9.67,9.73,82079,0
+ANIK.US,D,20121221,000000,9.67,9.81,9.45,9.72,126158,0
+ANIK.US,D,20121224,000000,9.65,9.8,9.52,9.61,27718,0
+ANIK.US,D,20121226,000000,9.63,9.83,9.61,9.74,41913,0
+ANIK.US,D,20121227,000000,9.75,9.85,9.44,9.6,45072,0
+ANIK.US,D,20121228,000000,9.48,9.66,9.48,9.6,78824,0
+ANIK.US,D,20121231,000000,9.6,9.98,9.4808,9.94,96487,0
+ANIK.US,D,20130102,000000,10.12,10.98,10,10.87,113206,0
+ANIK.US,D,20130103,000000,10.622,11.35,10.622,11.18,72436,0
+ANIK.US,D,20130104,000000,11.21,11.36,11.1,11.15,51634,0
+ANIK.US,D,20130107,000000,10.63,10.63,10.12,10.26,203618,0
+ANIK.US,D,20130108,000000,10.25,10.45,10.1,10.4,71606,0
+ANIK.US,D,20130109,000000,10.39,10.47,10.258,10.38,79342,0
+ANIK.US,D,20130110,000000,10.41,10.41,10.17,10.31,51932,0
+ANIK.US,D,20130111,000000,10.23,10.38,10.17,10.31,37317,0
+ANIK.US,D,20130114,000000,10.19,10.25,10.15,10.22,208831,0
+ANIK.US,D,20130115,000000,10.18,10.36,10.179,10.34,60187,0
+ANIK.US,D,20130116,000000,10.26,10.4,10.18,10.32,51929,0
+ANIK.US,D,20130117,000000,10.33,10.39,10.18,10.29,40778,0
+ANIK.US,D,20130118,000000,10.25,10.45,10.25,10.33,36194,0
+ANIK.US,D,20130122,000000,10.29,10.78,10.29,10.73,86788,0
+ANIK.US,D,20130123,000000,10.78,10.83,10.63,10.65,67035,0
+ANIK.US,D,20130124,000000,10.64,10.72,10.35,10.41,43606,0
+ANIK.US,D,20130125,000000,10.45,10.66,10.4,10.55,74711,0
+ANIK.US,D,20130128,000000,10.55,10.9,10.48,10.82,81409,0
+ANIK.US,D,20130129,000000,10.82,10.94,10.68,10.87,40005,0
+ANIK.US,D,20130130,000000,10.86,10.86,10.55,10.65,31080,0
+ANIK.US,D,20130131,000000,10.65,10.65,10.49,10.62,85539,0
+ANIK.US,D,20130201,000000,10.7,10.848,10.53,10.79,47041,0
+ANIK.US,D,20130204,000000,10.72,10.73,10.53,10.63,55181,0
+ANIK.US,D,20130205,000000,10.6,10.69,10.55,10.69,45409,0
+ANIK.US,D,20130206,000000,10.57,10.85,10.57,10.83,42095,0
+ANIK.US,D,20130207,000000,10.81,10.83,10.61,10.68,22942,0
+ANIK.US,D,20130208,000000,10.72,10.745,10.61,10.7,18461,0
+ANIK.US,D,20130211,000000,10.65,10.91,10.65,10.88,47020,0
+ANIK.US,D,20130212,000000,10.88,10.96,10.83,10.9,63802,0
+ANIK.US,D,20130213,000000,10.93,10.96,10.821,10.89,33249,0
+ANIK.US,D,20130214,000000,10.86,10.92,10.6,10.89,14244,0
+ANIK.US,D,20130215,000000,10.91,10.97,10.8,10.93,61077,0
+ANIK.US,D,20130219,000000,10.93,10.93,10.8,10.86,36067,0
+ANIK.US,D,20130220,000000,10.83,10.83,10.51,10.62,118968,0
+ANIK.US,D,20130221,000000,10.62,10.69,10.53,10.59,93132,0
+ANIK.US,D,20130222,000000,10.64,10.78,10.5,10.7,50998,0
+ANIK.US,D,20130225,000000,10.76,10.76,10.53,10.56,51618,0
+ANIK.US,D,20130226,000000,10.61,10.69,10.5,10.68,42076,0
+ANIK.US,D,20130227,000000,10.64,10.76,10.57,10.71,75015,0
+ANIK.US,D,20130228,000000,11.36,12.84,11.35,12.45,881225,0
+ANIK.US,D,20130301,000000,12.5,13.2,11.89,13.03,228673,0
+ANIK.US,D,20130304,000000,13.03,14.34,12.98,14.13,221949,0
+ANIK.US,D,20130305,000000,14.18,14.193,13.56,13.95,155498,0
+ANIK.US,D,20130306,000000,13.97,14.05,13.65,13.9,84795,0
+ANIK.US,D,20130307,000000,13.97,14.01,13.856,13.88,54379,0
+ANIK.US,D,20130308,000000,13.95,14.13,13.89,14.09,60007,0
+ANIK.US,D,20130311,000000,14.02,14.25,13.94,14.13,53283,0
+ANIK.US,D,20130312,000000,14.15,14.58,13.94,14.39,93632,0
+ANIK.US,D,20130313,000000,14.37,14.38,14.02,14.08,83800,0
+ANIK.US,D,20130314,000000,14.05,14.24,13.89,14.07,90119,0
+ANIK.US,D,20130315,000000,14.14,14.14,13.208,13.6,141814,0
+ANIK.US,D,20130318,000000,13.33,13.84,13.25,13.69,58424,0
+ANIK.US,D,20130319,000000,13.69,13.92,13.59,13.63,74625,0
+ANIK.US,D,20130320,000000,13.82,14.46,13.6,14.45,151186,0
+ANIK.US,D,20130321,000000,14.45,14.48,14.01,14.25,95765,0
+ANIK.US,D,20130322,000000,14.29,14.3,14.18,14.23,124208,0
+ANIK.US,D,20130325,000000,14.26,14.35,13.83,14.04,75969,0
+ANIK.US,D,20130326,000000,14.15,14.23,13.87,14.01,48293,0
+ANIK.US,D,20130327,000000,14.06,14.4,14.03,14.24,89261,0
+ANIK.US,D,20130328,000000,14.28,14.55,14.245,14.52,111404,0
+ANIK.US,D,20130401,000000,14.56,15.08,14.52,14.59,133252,0
+ANIK.US,D,20130402,000000,14.61,14.96,14.221,14.59,91992,0
+ANIK.US,D,20130403,000000,14.54,14.54,13.79,13.82,103700,0
+ANIK.US,D,20130404,000000,13.81,14.07,13.771,14.04,51020,0
+ANIK.US,D,20130405,000000,13.84,14.05,13.74,13.79,82441,0
+ANIK.US,D,20130408,000000,13.89,13.91,13.61,13.91,40452,0
+ANIK.US,D,20130409,000000,13.98,13.98,13.53,13.69,70893,0
+ANIK.US,D,20130410,000000,13.72,13.81,13.6,13.69,50365,0
+ANIK.US,D,20130411,000000,13.65,13.76,13.4,13.46,64828,0
+ANIK.US,D,20130412,000000,13.4,13.72,13.4,13.51,23836,0
+ANIK.US,D,20130415,000000,13.25,13.48,12.38,12.51,176494,0
+ANIK.US,D,20130416,000000,12.71,13.27,12.571,13.14,50476,0
+ANIK.US,D,20130417,000000,12.97,13.16,12.26,12.93,83857,0
+ANIK.US,D,20130418,000000,12.95,12.95,12.28,12.49,75387,0
+ANIK.US,D,20130419,000000,12.53,12.91,12.53,12.88,32778,0
+ANIK.US,D,20130422,000000,12.82,12.88,12.5,12.71,20625,0
+ANIK.US,D,20130423,000000,12.81,12.86,12.46,12.65,49192,0
+ANIK.US,D,20130424,000000,12.68,12.75,12.38,12.45,50962,0
+ANIK.US,D,20130425,000000,12.49,12.74,12.36,12.64,67692,0
+ANIK.US,D,20130426,000000,12.59,12.682,12.26,12.33,63965,0
+ANIK.US,D,20130429,000000,12.45,12.76,12.36,12.7,27542,0
+ANIK.US,D,20130430,000000,12.67,13.437,12.58,13.35,80498,0
+ANIK.US,D,20130501,000000,13.33,13.5,12.9,12.99,116322,0
+ANIK.US,D,20130502,000000,13.3,13.97,13.04,13.11,196858,0
+ANIK.US,D,20130503,000000,12.96,13.08,12.4,12.84,158368,0
+ANIK.US,D,20130506,000000,12.91,13.24,12.73,13.16,131592,0
+ANIK.US,D,20130507,000000,12.99,13.53,12.99,13.51,66502,0
+ANIK.US,D,20130508,000000,13.5,13.93,13.5,13.88,54118,0
+ANIK.US,D,20130509,000000,13.79,13.99,13.77,13.94,48744,0
+ANIK.US,D,20130510,000000,13.95,14.1,13.95,14.01,32326,0
+ANIK.US,D,20130513,000000,13.98,14.09,13.76,13.9,23735,0
+ANIK.US,D,20130514,000000,13.97,14.1,13.82,14.1,72180,0
+ANIK.US,D,20130515,000000,14.09,14.24,14.03,14.14,49423,0
+ANIK.US,D,20130516,000000,14.01,14.305,14.01,14.15,25636,0
+ANIK.US,D,20130517,000000,14.18,14.46,14.07,14.4,64714,0
+ANIK.US,D,20130520,000000,14.43,14.75,14.3,14.39,73546,0
+ANIK.US,D,20130521,000000,14.35,14.68,14.19,14.45,42015,0
+ANIK.US,D,20130522,000000,14.52,14.66,13.6,13.75,134301,0
+ANIK.US,D,20130523,000000,13.63,14.05,13.36,14.03,59787,0
+ANIK.US,D,20130524,000000,14.04,14.2,14,14.18,26736,0
+ANIK.US,D,20130528,000000,14.5,14.92,14.37,14.92,62905,0
+ANIK.US,D,20130529,000000,14.87,15.14,14.8,15.07,57160,0
+ANIK.US,D,20130530,000000,15.19,15.59,15.11,15.39,59017,0
+ANIK.US,D,20130531,000000,15.3,15.3,14.69,14.76,57987,0
+ANIK.US,D,20130603,000000,14.85,15.22,14.76,14.97,125525,0
+ANIK.US,D,20130604,000000,14.94,15.12,14.37,14.58,68068,0
+ANIK.US,D,20130605,000000,14.57,14.85,14.39,14.55,66525,0
+ANIK.US,D,20130606,000000,14.51,14.98,14.2,14.97,64291,0
+ANIK.US,D,20130607,000000,15.13,15.36,14.8,15.33,38497,0
+ANIK.US,D,20130610,000000,15.24,15.56,14.88,15.48,43087,0
+ANIK.US,D,20130611,000000,15.3,16.44,15.3,16.1,101135,0
+ANIK.US,D,20130612,000000,16.27,16.416,15.3,15.3,69937,0
+ANIK.US,D,20130613,000000,15.26,15.86,15.26,15.73,65376,0
+ANIK.US,D,20130614,000000,15.84,15.96,15.3,15.68,50411,0
+ANIK.US,D,20130617,000000,15.93,16.885,15.77,16.55,146516,0
+ANIK.US,D,20130618,000000,16.65,17.78,16.465,17.55,216923,0
+ANIK.US,D,20130619,000000,17.72,18.07,17,17.54,168034,0
+ANIK.US,D,20130620,000000,17.21,17.21,16.25,16.76,118938,0
+ANIK.US,D,20130621,000000,16.81,17.469,16.55,17.27,122900,0
+ANIK.US,D,20130624,000000,17.16,17.16,16.45,16.75,153202,0
+ANIK.US,D,20130625,000000,16.93,17.02,16.36,16.7,73870,0
+ANIK.US,D,20130626,000000,16.82,16.9,16.45,16.62,70800,0
+ANIK.US,D,20130627,000000,16.64,16.87,16.45,16.81,80998,0
+ANIK.US,D,20130628,000000,16.55,17.109,16.53,17,289578,0
+ANIK.US,D,20130701,000000,17.11,17.805,17.02,17.31,161676,0
+ANIK.US,D,20130702,000000,17.35,18,17.22,17.74,122587,0
+ANIK.US,D,20130703,000000,17.8,18.11,17.77,17.95,60397,0
+ANIK.US,D,20130705,000000,18,18.06,17.75,18.04,73637,0
+ANIK.US,D,20130708,000000,18.23,18.3,17.87,18.03,154348,0
+ANIK.US,D,20130709,000000,18.29,19,18.03,18.94,164283,0
+ANIK.US,D,20130710,000000,18.79,19.49,18.78,19.25,192015,0
+ANIK.US,D,20130711,000000,19.63,19.969,19.525,19.9,168984,0
+ANIK.US,D,20130712,000000,20,20.18,19.88,20,197310,0
+ANIK.US,D,20130715,000000,20.09,21.93,20,21.19,327038,0
+ANIK.US,D,20130716,000000,21.37,21.4,18.711,19.05,340341,0
+ANIK.US,D,20130717,000000,19.38,20.02,19.27,20.02,198993,0
+ANIK.US,D,20130718,000000,20.02,20.02,19,19.06,261848,0
+ANIK.US,D,20130719,000000,19,19.76,18.7,19.46,171237,0
+ANIK.US,D,20130722,000000,19.58,19.96,19.5,19.75,128984,0
+ANIK.US,D,20130723,000000,19.96,19.99,19.608,19.76,138501,0
+ANIK.US,D,20130724,000000,19.92,19.95,19.55,19.6,119033,0
+ANIK.US,D,20130725,000000,19.6,21.2,19.55,20.61,397958,0
+ANIK.US,D,20130726,000000,20.62,21.048,20.25,20.72,162417,0
+ANIK.US,D,20130729,000000,20.85,21.16,20.31,20.44,136374,0
+ANIK.US,D,20130730,000000,20.57,20.68,19.77,19.95,124888,0
+ANIK.US,D,20130731,000000,20.01,20.51,19.94,20.11,164206,0
+ANIK.US,D,20130801,000000,23.52,25.9,23.508,24.32,924062,0
+ANIK.US,D,20130802,000000,24.64,27.8,24.54,27.28,618851,0
+ANIK.US,D,20130805,000000,27.07,27.1,26.051,26.77,400483,0
+ANIK.US,D,20130806,000000,26.96,27.58,26.67,27.05,282694,0
+ANIK.US,D,20130807,000000,25.5,25.5,22.89,22.92,777945,0
+ANIK.US,D,20130808,000000,23.72,23.94,23.3,23.63,372836,0
+ANIK.US,D,20130809,000000,23.63,23.7,22.91,23.17,148518,0
+ANIK.US,D,20130812,000000,23.01,23.26,22.64,22.92,267240,0
+ANIK.US,D,20130813,000000,23.1,23.5,22.6,23.42,342299,0
+ANIK.US,D,20130814,000000,23.5,23.77,23.05,23.14,252419,0
+ANIK.US,D,20130815,000000,22.89,23.258,22.46,22.88,221455,0
+ANIK.US,D,20130816,000000,22.77,23.04,22.09,22.16,445602,0
+ANIK.US,D,20130819,000000,22.13,22.6,22.11,22.44,351708,0
+ANIK.US,D,20130820,000000,22.5,23.34,22.14,23.27,338241,0
+ANIK.US,D,20130821,000000,23.2,24.135,23,23.5,312260,0
+ANIK.US,D,20130822,000000,23.7,24.4,23.56,24.21,149346,0
+ANIK.US,D,20130823,000000,24.39,24.49,23.6,24.02,213299,0
+ANIK.US,D,20130826,000000,24.1,24.47,23.847,24.16,165267,0
+ANIK.US,D,20130827,000000,23.77,23.88,22.9,23,210088,0
+ANIK.US,D,20130828,000000,23,23.35,22.85,23.09,81605,0
+ANIK.US,D,20130829,000000,23,23.8,22.9,23.5,126414,0
+ANIK.US,D,20130830,000000,23.4,23.579,22.87,23.14,121883,0
+ANIK.US,D,20130903,000000,23.47,24.49,23.2,24.26,216802,0
+ANIK.US,D,20130904,000000,24.3,24.4,23.74,23.88,145272,0
+ANIK.US,D,20130905,000000,23.81,23.91,23.33,23.72,114824,0
+ANIK.US,D,20130906,000000,23.97,24.4,23.563,24.17,107262,0
+ANIK.US,D,20130909,000000,24.4,24.88,24,24.47,178061,0
+ANIK.US,D,20130910,000000,24.74,25,24.5,24.8,113839,0
+ANIK.US,D,20130911,000000,24.73,25.7,24.73,25.17,200519,0
+ANIK.US,D,20130912,000000,25.18,25.22,23.92,23.94,169139,0
+ANIK.US,D,20130913,000000,23.97,24.36,23.38,23.96,175218,0
+ANIK.US,D,20130916,000000,24.34,24.35,23.855,23.99,157323,0
+ANIK.US,D,20130917,000000,23.96,24.32,23.67,24.25,154639,0
+ANIK.US,D,20130918,000000,24.31,24.45,23.73,24.16,108152,0
+ANIK.US,D,20130919,000000,24.16,24.29,23.59,24.27,119476,0
+ANIK.US,D,20130920,000000,24.33,24.33,23.62,23.82,153292,0
+ANIK.US,D,20130923,000000,23.88,24.7,23.461,24.53,193442,0
+ANIK.US,D,20130924,000000,24.54,25.39,24.31,25.07,132900,0
+ANIK.US,D,20130925,000000,25.14,25.37,24.23,24.31,109400,0
+ANIK.US,D,20130926,000000,24.34,24.62,24.12,24.53,93100,0
+ANIK.US,D,20130927,000000,24.4,24.9,24.14,24.5,92235,0
+ANIK.US,D,20130930,000000,24.08,24.29,23.7,23.89,115300,0
+ANIK.US,D,20131001,000000,23.89,25.04,23.88,24.91,144500,0
+ANIK.US,D,20131002,000000,24.57,25.5,24.52,25.46,224842,0
+ANIK.US,D,20131003,000000,25.37,25.37,24.98,25.06,188800,0
+ANIK.US,D,20131004,000000,24.99,25.82,24.97,25.31,138000,0
+ANIK.US,D,20131007,000000,24.97,25.26,24.9,25.01,81200,0
+ANIK.US,D,20131008,000000,24.91,25.16,23.26,23.64,242600,0
+ANIK.US,D,20131009,000000,23.68,24.41,23.28,23.91,154646,0
+ANIK.US,D,20131010,000000,24.42,25,24.35,24.69,100307,0
+ANIK.US,D,20131011,000000,24.85,25.41,24.311,25.25,141666,0
+ANIK.US,D,20131014,000000,25.14,25.45,24.95,25.23,134450,0
+ANIK.US,D,20131015,000000,25.2,25.27,24.85,24.93,156228,0
+ANIK.US,D,20131016,000000,25.1,25.45,25,25.07,168100,0
+ANIK.US,D,20131017,000000,25.02,26.95,25.02,26.68,314100,0
+ANIK.US,D,20131018,000000,27,29.17,27,28.62,412800,0
+ANIK.US,D,20131021,000000,29.16,29.33,27.25,27.47,307600,0
+ANIK.US,D,20131022,000000,27.55,28.15,26.33,26.77,316400,0
+ANIK.US,D,20131023,000000,26.44,27.48,26.16,27.32,197083,0
+ANIK.US,D,20131024,000000,27.49,28.47,27.29,27.95,282600,0
+ANIK.US,D,20131025,000000,28.02,28.12,27.45,27.74,236133,0
+ANIK.US,D,20131028,000000,27.89,27.92,26.98,27.28,170000,0
+ANIK.US,D,20131029,000000,27.3,28.2,27.13,28.04,139500,0
+ANIK.US,D,20131030,000000,28.16,28.17,26.54,26.67,207400,0
+ANIK.US,D,20131031,000000,29.17,31.03,27.1,29.87,740500,0
+ANIK.US,D,20131101,000000,30.4,30.75,28.92,29.63,374400,0
+ANIK.US,D,20131104,000000,29.77,30.649,28.951,30.36,382107,0
+ANIK.US,D,20131105,000000,30.16,31.3,29.7,30.56,238000,0
+ANIK.US,D,20131106,000000,30.93,31.42,29.88,30.44,231300,0
+ANIK.US,D,20131107,000000,30.72,30.8,28.68,28.87,183500,0
+ANIK.US,D,20131108,000000,28.88,31.38,28.88,31,249300,0
+ANIK.US,D,20131111,000000,31,31.6,30.35,30.788,198860,0
+ANIK.US,D,20131112,000000,30.8,31.7,30.54,31.6,160700,0
+ANIK.US,D,20131113,000000,31.42,31.87,31.05,31.23,198300,0
+ANIK.US,D,20131114,000000,31.34,31.9,30.5,30.82,256200,0
+ANIK.US,D,20131115,000000,30.96,31.31,30.75,31.25,188600,0
+ANIK.US,D,20131118,000000,31.54,32.32,30.82,31,373500,0
+ANIK.US,D,20131119,000000,31,31.56,30.51,30.87,139654,0
+ANIK.US,D,20131120,000000,31.52,31.99,30.78,31.22,412300,0
+ANIK.US,D,20131121,000000,31.46,31.69,30.77,30.87,189900,0
+ANIK.US,D,20131122,000000,30.981,31.135,30.23,30.39,229767,0
+ANIK.US,D,20131125,000000,31.5,32.7,31.41,32.6,893300,0
+ANIK.US,D,20131126,000000,33.19,34.47,32.75,33.87,2053900,0
+ANIK.US,D,20131127,000000,34,34.46,33.43,34.3,463450,0
+ANIK.US,D,20131129,000000,34.63,34.962,33.9,34.35,177288,0
+ANIK.US,D,20131202,000000,34.74,36.07,34.52,35.47,401000,0
+ANIK.US,D,20131203,000000,35.47,36.11,34.88,35.65,416865,0
+ANIK.US,D,20131204,000000,35.39,37.6,35.15,37.19,388400,0
+ANIK.US,D,20131205,000000,37.36,37.68,34.5,34.78,437400,0
+ANIK.US,D,20131206,000000,35.01,35.94,34.06,34.51,319800,0
+ANIK.US,D,20131209,000000,34.67,34.99,32.88,33.63,401020,0
+ANIK.US,D,20131210,000000,33.92,34.68,33.59,34.4,318200,0
+ANIK.US,D,20131211,000000,34.4,34.72,32.43,33.15,408900,0
+ANIK.US,D,20131212,000000,33.1,33.95,33.01,33.14,198340,0
+ANIK.US,D,20131213,000000,33.21,34.48,32.99,34.24,252250,0
+ANIK.US,D,20131216,000000,34.4,34.91,33.61,33.94,153985,0
+ANIK.US,D,20131217,000000,34.06,34.37,33.48,34.23,143500,0
+ANIK.US,D,20131218,000000,34.2,34.78,33.25,34.5,194800,0
+ANIK.US,D,20131219,000000,34.5,36.04,34.21,35.69,290600,0
+ANIK.US,D,20131220,000000,35.9,36.32,35.05,36.05,357800,0
+ANIK.US,D,20131223,000000,36.48,37.5,36.35,37.02,255124,0
+ANIK.US,D,20131224,000000,37.52,38.38,37.27,38.09,221219,0
+ANIK.US,D,20131226,000000,38.49,38.68,37,37.67,272052,0
+ANIK.US,D,20131227,000000,37.74,37.74,36.39,36.69,231900,0
+ANIK.US,D,20131230,000000,36.69,37.97,36.69,37.4,177400,0
+ANIK.US,D,20131231,000000,37.64,38.46,37.31,38.16,361500,0
+ANIK.US,D,20140102,000000,37.41,37.692,34.11,34.99,742103,0
+ANIK.US,D,20140103,000000,35.02,35.4,33.25,34.35,404303,0
+ANIK.US,D,20140106,000000,34.34,35.49,34.12,35.36,342300,0
+ANIK.US,D,20140107,000000,35.53,36.14,34.46,34.75,319500,0
+ANIK.US,D,20140108,000000,34.75,35.19,34.51,35.02,364000,0
+ANIK.US,D,20140109,000000,35.39,35.95,34.63,35.27,312600,0
+ANIK.US,D,20140110,000000,35.36,36.45,34.77,36.35,316820,0
+ANIK.US,D,20140113,000000,36.81,39,35.3,35.92,610200,0
+ANIK.US,D,20140114,000000,36,38,35.95,37.69,258200,0
+ANIK.US,D,20140115,000000,38.3,38.75,37.56,38.61,194400,0
+ANIK.US,D,20140116,000000,38.69,39.399,38.03,38.98,242323,0
+ANIK.US,D,20140117,000000,38.79,39.31,36.85,37.39,236100,0
+ANIK.US,D,20140121,000000,37.5,38.22,36.85,37.92,291100,0
+ANIK.US,D,20140122,000000,38,38.31,37.18,37.43,255700,0
+ANIK.US,D,20140123,000000,37.16,37.17,35.35,36.06,337700,0
+ANIK.US,D,20140124,000000,35.52,36.09,33.68,34.46,429900,0
+ANIK.US,D,20140127,000000,34.2,34.59,30.8,32.02,629100,0
+ANIK.US,D,20140128,000000,31.98,34.56,31.92,33.99,319000,0
+ANIK.US,D,20140129,000000,33.6,33.61,32.1,33.08,283500,0
+ANIK.US,D,20140130,000000,33.4,34.28,33.01,33.48,223300,0
+ANIK.US,D,20140131,000000,32.53,33.6,32.01,33.27,246900,0
+ANIK.US,D,20140203,000000,32.93,33.12,29.06,29.48,412527,0
+ANIK.US,D,20140204,000000,29.76,31.96,29,31.36,466405,0
+ANIK.US,D,20140205,000000,30.63,31,28.79,29.5,404550,0
+ANIK.US,D,20140206,000000,29.72,31.069,29.72,30.25,257481,0
+ANIK.US,D,20140207,000000,30.35,31.46,30.003,31.26,240906,0
+ANIK.US,D,20140210,000000,31.5,31.77,30.37,31.37,200768,0
+ANIK.US,D,20140211,000000,31.51,31.51,30.2,31.07,196657,0
+ANIK.US,D,20140212,000000,31.07,32.91,30.51,32.72,261199,0
+ANIK.US,D,20140213,000000,32.28,33.04,31.89,32.2,208084,0
+ANIK.US,D,20140214,000000,31.991,32.765,31.78,32.04,130658,0
+ANIK.US,D,20140218,000000,32.23,33.71,31.82,33.57,181373,0
+ANIK.US,D,20140219,000000,33.59,33.97,32.75,32.86,188140,0
+ANIK.US,D,20140220,000000,32.75,34.78,32.559,34.7,213746,0
+ANIK.US,D,20140221,000000,34.94,35.276,34.07,34.54,251911,0
+ANIK.US,D,20140224,000000,34.74,35.53,34.35,34.48,255815,0
+ANIK.US,D,20140225,000000,34.38,35.49,33.57,34.47,480785,0
+ANIK.US,D,20140226,000000,43.51,52.49,43.5,45.9,6447603,0
+ANIK.US,D,20140227,000000,44.52,46.21,39.56,43.73,2088052,0
+ANIK.US,D,20140228,000000,43.73,43.75,38.51,39.37,1298055,0
+ANIK.US,D,20140303,000000,38.97,42.1,38.71,41.44,647985,0
+ANIK.US,D,20140304,000000,42.25,43.15,41.91,42.76,945402,0
+ANIK.US,D,20140305,000000,42.05,42.65,41.75,42.16,526381,0
+ANIK.US,D,20140306,000000,42.13,42.42,40.57,41.27,525133,0
+ANIK.US,D,20140307,000000,41.51,42.49,41.11,42.15,365109,0
+ANIK.US,D,20140310,000000,41.8,42.72,41.6,42.025,373115,0
+ANIK.US,D,20140311,000000,42.28,42.91,41.01,41.96,415704,0
+ANIK.US,D,20140312,000000,41.6,42.44,41.21,42,250956,0
+ANIK.US,D,20140313,000000,42.5,44.6,40.8,41.14,468308,0
+ANIK.US,D,20140314,000000,40.9,42.7,40.78,42.4,211443,0
+ANIK.US,D,20140317,000000,42.55,43,41.5,42.22,219472,0
+ANIK.US,D,20140318,000000,42.32,44.4,41.971,43.53,287774,0
+ANIK.US,D,20140319,000000,43.7,44.307,42.78,43.24,199145,0
+ANIK.US,D,20140320,000000,43.01,43.74,42.73,43.15,208958,0
+ANIK.US,D,20140321,000000,43.56,43.7,42.29,42.61,299214,0
+ANIK.US,D,20140324,000000,42.76,43.13,39.09,40.86,365631,0
+ANIK.US,D,20140325,000000,41.17,42.9,40.36,41.54,346844,0
+ANIK.US,D,20140326,000000,41.73,41.87,39.82,40.25,211000,0
+ANIK.US,D,20140327,000000,40.09,40.986,38.71,39.86,209287,0
+ANIK.US,D,20140328,000000,39.85,40.44,37.83,38.41,272664,0
+ANIK.US,D,20140331,000000,38.51,41.6,38.428,41.1,362868,0
+ANIK.US,D,20140401,000000,41.14,43,41.1,42.11,389110,0
+ANIK.US,D,20140402,000000,42.16,42.59,41.34,41.79,252861,0
+ANIK.US,D,20140403,000000,42,42.07,40.002,40.67,217549,0
+ANIK.US,D,20140404,000000,40.92,40.97,38.34,39.22,280868,0
+ANIK.US,D,20140407,000000,38.8,39.66,38,38.88,340523,0
+ANIK.US,D,20140408,000000,38.76,39.6,37.8,38.38,406307,0
+ANIK.US,D,20140409,000000,38.57,41.557,38.57,41.22,270674,0
+ANIK.US,D,20140410,000000,41.25,41.35,38.53,39.32,236222,0
+ANIK.US,D,20140411,000000,38.77,39.86,38,38.6,293637,0
+ANIK.US,D,20140414,000000,39.39,39.94,38,38.89,276701,0
+ANIK.US,D,20140415,000000,38.47,39.46,35.62,37.71,482103,0
+ANIK.US,D,20140416,000000,38.2,39.53,37.17,39.33,219766,0
+ANIK.US,D,20140417,000000,39.03,40,38,39.23,193857,0
+ANIK.US,D,20140421,000000,39.16,40.21,38.74,40.05,140082,0
+ANIK.US,D,20140422,000000,40.17,43.309,40.1,41.99,362282,0
+ANIK.US,D,20140423,000000,42,42.455,40.76,40.91,215402,0
+ANIK.US,D,20140424,000000,41.38,41.38,39.52,40.86,184410,0
+ANIK.US,D,20140425,000000,40.78,40.78,39.02,39.61,262098,0
+ANIK.US,D,20140428,000000,39.93,40.63,38.74,39.69,269408,0
+ANIK.US,D,20140429,000000,40.11,41.26,39.69,40.91,325468,0
+ANIK.US,D,20140430,000000,41.08,42.91,39.67,42.74,699352,0
+ANIK.US,D,20140501,000000,42.99,45.4,42.85,44.38,727615,0
+ANIK.US,D,20140502,000000,44.89,45.99,43.75,45.27,522520,0
+ANIK.US,D,20140505,000000,45,47.78,44.3,47.46,466896,0
+ANIK.US,D,20140506,000000,47.36,49.37,44.98,45.18,761885,0
+ANIK.US,D,20140507,000000,45.24,46,43.38,45.94,503937,0
+ANIK.US,D,20140508,000000,45.97,48.269,45.33,46.53,412598,0
+ANIK.US,D,20140509,000000,46.63,47.68,45.13,47.62,401131,0
+ANIK.US,D,20140512,000000,47.82,48.6,46.92,47.12,373087,0
+ANIK.US,D,20140513,000000,47.36,47.59,45.99,46.84,301167,0
+ANIK.US,D,20140514,000000,46.5,47.5,45.67,46.45,193102,0
+ANIK.US,D,20140515,000000,45.77,46.73,45.15,46.33,255361,0
+ANIK.US,D,20140516,000000,46.37,46.46,44.66,45.37,326905,0
+ANIK.US,D,20140519,000000,45.25,48.24,45.25,47.92,364242,0
+ANIK.US,D,20140520,000000,47.89,47.99,46,46.7,318367,0
+ANIK.US,D,20140521,000000,46.78,47.46,45.06,45.56,343456,0
+ANIK.US,D,20140522,000000,45.82,47.47,45.66,46.5,294306,0
+ANIK.US,D,20140523,000000,46.66,46.98,45.7,45.9,253876,0
+ANIK.US,D,20140527,000000,46.03,47.85,46.01,46.9,393225,0
+ANIK.US,D,20140528,000000,46.92,47.26,45.55,46.36,319113,0
+ANIK.US,D,20140529,000000,46.8,49.21,46.53,48.15,1004476,0
+ANIK.US,D,20140530,000000,48.36,48.64,46,46.83,521278,0
+ANIK.US,D,20140602,000000,47.19,47.53,45.06,47.4,420035,0
+ANIK.US,D,20140603,000000,47.86,47.86,46.26,47.29,256544,0
+ANIK.US,D,20140604,000000,47.09,48.5,46.61,48.03,335199,0
+ANIK.US,D,20140605,000000,48.56,49,47.22,48.05,338854,0
+ANIK.US,D,20140606,000000,48.46,48.67,47.65,47.83,246741,0
+ANIK.US,D,20140609,000000,48.15,51.4,47.57,48.86,1326112,0
+ANIK.US,D,20140610,000000,48.84,49.52,47.65,48.1,373200,0
+ANIK.US,D,20140611,000000,47.88,48.309,46.7,47.74,354743,0
+ANIK.US,D,20140612,000000,47.5,48.62,46.99,47.37,269232,0
+ANIK.US,D,20140613,000000,47.46,47.7,43.953,44.87,668027,0
+ANIK.US,D,20140616,000000,44.9,46.11,44.5,45.8,339566,0
+ANIK.US,D,20140617,000000,45.57,46.1,45.02,45.41,265478,0
+ANIK.US,D,20140618,000000,45.45,46.45,45.25,46.21,226498,0
+ANIK.US,D,20140619,000000,46.21,46.74,45.11,45.69,214822,0
+ANIK.US,D,20140620,000000,45.91,46.62,45.29,46.4,390699,0
+ANIK.US,D,20140623,000000,46.57,46.65,45.5,46.02,233207,0
+ANIK.US,D,20140624,000000,46.18,47.92,46.048,46.65,393126,0
+ANIK.US,D,20140625,000000,46.33,46.83,45.804,46.62,222195,0
+ANIK.US,D,20140626,000000,46.49,47.19,45.54,47.03,251118,0
+ANIK.US,D,20140627,000000,47,47.29,46.08,46.62,582463,0
+ANIK.US,D,20140630,000000,46.82,46.99,46.25,46.33,254842,0
+ANIK.US,D,20140701,000000,46.17,48.84,46.17,48.52,352048,0
+ANIK.US,D,20140702,000000,48.62,50.33,48.62,49.33,322400,0
+ANIK.US,D,20140703,000000,49.45,49.98,48.19,49.01,118092,0
+ANIK.US,D,20140707,000000,49.1,49.73,48.121,48.99,325717,0
+ANIK.US,D,20140708,000000,49.05,49.25,47.32,47.71,320931,0
+ANIK.US,D,20140709,000000,47.78,48.71,47.08,48.4,232576,0
+ANIK.US,D,20140710,000000,47.21,49.36,46.8,48.73,301351,0
+ANIK.US,D,20140711,000000,48.7,50.89,47.81,49.99,352611,0
+ANIK.US,D,20140714,000000,50.87,50.87,49.56,50.43,264916,0
+ANIK.US,D,20140715,000000,50.47,50.64,48,48.65,311520,0
+ANIK.US,D,20140716,000000,48.98,49.47,47.95,48.01,176902,0
+ANIK.US,D,20140717,000000,47.78,48.3,46.32,46.45,327597,0
+ANIK.US,D,20140718,000000,46.39,48.37,46.31,47.85,365800,0
+ANIK.US,D,20140721,000000,47.55,48.476,47.521,47.92,237363,0
+ANIK.US,D,20140722,000000,48,48.5,47.66,47.97,176674,0
+ANIK.US,D,20140723,000000,48.2,48.76,47.97,48.42,195619,0
+ANIK.US,D,20140724,000000,48.56,48.75,47.65,48.04,167387,0
+ANIK.US,D,20140725,000000,47.62,48.07,47.52,47.82,155459,0
+ANIK.US,D,20140728,000000,47.91,47.97,46.53,47.28,213694,0
+ANIK.US,D,20140729,000000,47.6,48.22,47.35,47.87,250033,0
+ANIK.US,D,20140730,000000,48.57,49.81,48.13,49.75,419052,0
+ANIK.US,D,20140731,000000,46.49,47.35,42.06,42.06,1512486,0
+ANIK.US,D,20140801,000000,41.72,41.74,39.62,41.1,585397,0
+ANIK.US,D,20140804,000000,41.09,41.77,40.23,40.55,402137,0
+ANIK.US,D,20140805,000000,40.33,41.45,40.25,41.02,264450,0
+ANIK.US,D,20140806,000000,41.01,41.795,40.382,40.762,323035,0
+ANIK.US,D,20140807,000000,40.81,41.34,39.6,39.84,341708,0
+ANIK.US,D,20140808,000000,39.85,40.9,39.51,40.72,301118,0
+ANIK.US,D,20140811,000000,41.11,41.639,40.34,40.5,278406,0
+ANIK.US,D,20140812,000000,40.27,41.07,40.17,40.99,400850,0
+ANIK.US,D,20140813,000000,41.33,41.62,40.85,41.4,253948,0
+ANIK.US,D,20140814,000000,41.4,41.765,41.01,41.17,172167,0
+ANIK.US,D,20140815,000000,41.51,41.68,40.39,40.74,180667,0
+ANIK.US,D,20140818,000000,41.11,41.805,40.8,41.41,231528,0
+ANIK.US,D,20140819,000000,41.56,41.74,40.85,41.27,334847,0
+ANIK.US,D,20140820,000000,40.99,41.598,40.41,41.21,203041,0
+ANIK.US,D,20140821,000000,41.03,41.26,40.33,40.61,196533,0
+ANIK.US,D,20140822,000000,40.51,41.19,40.01,40.82,154186,0
+ANIK.US,D,20140825,000000,41.08,42.04,40.76,41.47,309884,0
+ANIK.US,D,20140826,000000,41.45,42.03,41.42,41.78,252385,0
+ANIK.US,D,20140827,000000,41.78,42.28,41.508,41.99,206913,0
+ANIK.US,D,20140828,000000,41.78,41.91,41.51,41.89,228907,0
+ANIK.US,D,20140829,000000,41.9,42.43,41.56,42,217622,0
+ANIK.US,D,20140902,000000,42,42.09,41.42,42,268782,0
+ANIK.US,D,20140903,000000,42.09,42.67,41.53,42.3,279217,0
+ANIK.US,D,20140904,000000,42.27,43.01,42.21,42.58,462311,0
+ANIK.US,D,20140905,000000,42.35,42.49,41.37,41.68,303873,0
+ANIK.US,D,20140908,000000,41.68,42.672,41.68,42.58,194325,0
+ANIK.US,D,20140909,000000,42.4,42.56,41.64,41.79,226972,0
+ANIK.US,D,20140910,000000,41.96,42.881,41.83,42.75,207033,0
+ANIK.US,D,20140911,000000,42.49,42.81,41.43,42.11,182627,0
+ANIK.US,D,20140912,000000,42.34,42.34,40.72,41.04,175777,0
+ANIK.US,D,20140915,000000,40.97,40.97,39.5,39.93,247296,0
+ANIK.US,D,20140916,000000,39.67,40.37,39.51,40.22,230800,0
+ANIK.US,D,20140917,000000,40.31,41.42,40.09,41.38,300064,0
+ANIK.US,D,20140918,000000,41.48,41.57,40.26,40.61,206084,0
+ANIK.US,D,20140919,000000,40.67,40.84,39.15,39.52,620417,0
+ANIK.US,D,20140922,000000,39.09,39.13,37.72,37.83,277012,0
+ANIK.US,D,20140923,000000,37.47,38.45,36.94,38.04,349083,0
+ANIK.US,D,20140924,000000,38.12,38.75,37.74,38.55,150695,0
+ANIK.US,D,20140925,000000,38.64,38.75,37.1,37.57,195104,0
+ANIK.US,D,20140926,000000,37.6,38.47,36.25,36.48,420704,0
+ANIK.US,D,20140929,000000,36.02,37.61,35.39,37.49,436294,0
+ANIK.US,D,20140930,000000,37.57,37.57,36.54,36.66,355288,0
+ANIK.US,D,20141001,000000,36.95,36.95,36.16,36.41,215346,0
+ANIK.US,D,20141002,000000,36.42,37.48,36.42,37.27,218843,0
+ANIK.US,D,20141003,000000,37.38,38.77,37.35,38.36,223744,0
+ANIK.US,D,20141006,000000,38.45,39.14,38.25,38.33,310446,0
+ANIK.US,D,20141007,000000,38.01,38.27,37.18,37.21,266016,0
+ANIK.US,D,20141008,000000,37.31,38.51,36.74,38.18,199780,0
+ANIK.US,D,20141009,000000,38.07,38.51,35.89,36.19,207491,0
+ANIK.US,D,20141010,000000,36.19,36.9,35.42,35.58,232268,0
+ANIK.US,D,20141013,000000,35.7,36.16,34.38,35.06,140354,0
+ANIK.US,D,20141014,000000,35.25,35.91,34.58,35.09,225238,0
+ANIK.US,D,20141015,000000,34.63,35.62,34.16,35.35,240172,0
+ANIK.US,D,20141016,000000,34.59,36.26,34.522,36.24,214640,0
+ANIK.US,D,20141017,000000,36.74,36.94,36.105,36.65,236864,0
+ANIK.US,D,20141020,000000,36.49,37.44,36.18,36.99,171648,0
+ANIK.US,D,20141021,000000,37.36,37.86,36.76,37.77,106291,0
+ANIK.US,D,20141022,000000,37.85,38.78,37.6,37.72,188113,0
+ANIK.US,D,20141023,000000,38.14,39.28,37.852,38.82,145495,0
+ANIK.US,D,20141024,000000,38.94,39.2,38.47,39.02,148064,0
+ANIK.US,D,20141027,000000,39,39.5,38.54,39.36,209913,0
+ANIK.US,D,20141028,000000,39.52,40.89,39.46,40.73,264967,0
+ANIK.US,D,20141029,000000,40.56,40.9,39.94,40.79,223024,0
+ANIK.US,D,20141030,000000,41.15,41.84,40.02,41.15,343455,0
+ANIK.US,D,20141031,000000,41.96,41.96,39.39,40.14,355445,0
+ANIK.US,D,20141103,000000,40.15,40.55,39.78,40.46,281316,0
+ANIK.US,D,20141104,000000,40.25,40.7,40.08,40.61,250002,0
+ANIK.US,D,20141105,000000,40.84,41.24,40.34,40.47,244650,0
+ANIK.US,D,20141106,000000,40.45,40.91,40.01,40.9,146027,0
+ANIK.US,D,20141107,000000,40.78,41,39.19,40.04,343483,0
+ANIK.US,D,20141110,000000,39.89,40.94,39.61,40.91,156396,0
+ANIK.US,D,20141111,000000,41.34,41.88,41.26,41.46,211058,0
+ANIK.US,D,20141112,000000,41.13,42.24,40.78,41.98,188139,0
+ANIK.US,D,20141113,000000,42.069,42.069,40.5,40.55,196833,0
+ANIK.US,D,20141114,000000,40.48,40.5,39.46,39.57,175250,0
+ANIK.US,D,20141117,000000,39.4,40.26,39.08,39.13,141225,0
+ANIK.US,D,20141118,000000,39.14,40.17,39.14,39.85,138051,0
+ANIK.US,D,20141119,000000,39.65,40.2,39.43,39.95,163360,0
+ANIK.US,D,20141120,000000,39.83,40.3,39.5,40.11,133575,0
+ANIK.US,D,20141121,000000,40.82,40.862,40.05,40.61,221464,0
+ANIK.US,D,20141124,000000,40.45,42.04,40.36,41.98,302304,0
+ANIK.US,D,20141125,000000,42.34,43.24,42.01,42.95,251128,0
+ANIK.US,D,20141126,000000,42.99,43.04,41.14,41.58,175789,0
+ANIK.US,D,20141128,000000,41.57,42.01,40.76,40.89,87754,0
+ANIK.US,D,20141201,000000,40.79,40.84,39.537,39.71,211806,0
+ANIK.US,D,20141202,000000,40.16,41.39,40.11,40.59,136351,0
+ANIK.US,D,20141203,000000,40.47,41.34,40.09,41.21,156167,0
+ANIK.US,D,20141204,000000,41.3,41.54,40.31,40.51,135729,0
+ANIK.US,D,20141205,000000,40.45,41.32,40.29,40.91,120204,0
+ANIK.US,D,20141208,000000,40.97,41.63,39.26,39.37,195852,0
+ANIK.US,D,20141209,000000,39,40.31,38.2,40.19,166598,0
+ANIK.US,D,20141210,000000,40,40.28,38.85,38.98,141442,0
+ANIK.US,D,20141211,000000,38.97,39.72,38.22,38.71,141705,0
+ANIK.US,D,20141212,000000,38.25,38.79,37.38,37.48,205789,0
+ANIK.US,D,20141215,000000,37.56,38.468,36.21,36.3,220559,0
+ANIK.US,D,20141216,000000,36.2,37.16,35.85,36.64,298368,0
+ANIK.US,D,20141217,000000,36.64,38.19,36.53,38.13,199715,0
+ANIK.US,D,20141218,000000,38.69,39.16,38.15,38.38,228627,0
+ANIK.US,D,20141219,000000,38.41,38.48,37.43,38.14,253341,0
+ANIK.US,D,20141222,000000,38,38.41,37.75,38.38,146567,0
+ANIK.US,D,20141223,000000,38.5,38.5,37.03,37.53,137538,0
+ANIK.US,D,20141224,000000,37.83,38.86,37.58,38.26,119146,0
+ANIK.US,D,20141226,000000,38.11,39.29,38.11,39.04,78309,0
+ANIK.US,D,20141229,000000,39.18,39.98,38.914,39.84,123265,0
+ANIK.US,D,20141230,000000,39.57,40.42,39.55,40.16,122760,0
+ANIK.US,D,20141231,000000,40.56,41.19,40.25,40.74,246094,0
+ANIK.US,D,20150102,000000,41.2,41.48,38.95,39.76,196602,0
+ANIK.US,D,20150105,000000,39.71,40.27,39.21,39.38,132515,0
+ANIK.US,D,20150106,000000,39.47,39.47,37.2,37.73,157796,0
+ANIK.US,D,20150107,000000,38.06,38.55,37.86,38.51,110911,0
+ANIK.US,D,20150108,000000,39.01,39.89,38.71,39.64,160304,0
+ANIK.US,D,20150109,000000,39.64,40.2,39.17,39.7,96824,0
+ANIK.US,D,20150112,000000,39.8,40.2,39.28,39.62,129297,0
+ANIK.US,D,20150113,000000,40.01,41.12,38.35,38.89,146693,0
+ANIK.US,D,20150114,000000,38.25,38.98,38.05,38.88,104507,0
+ANIK.US,D,20150115,000000,39,39,37.05,38.28,206093,0
+ANIK.US,D,20150116,000000,38.09,40.03,38.09,39.95,159132,0
+ANIK.US,D,20150120,000000,39.93,40.61,39.12,40.35,170164,0
+ANIK.US,D,20150121,000000,40.34,40.34,39.29,39.69,173716,0
+ANIK.US,D,20150122,000000,40.309,40.309,38.55,39.6,138871,0
+ANIK.US,D,20150123,000000,39.675,39.945,38.87,39.59,179962,0
+ANIK.US,D,20150126,000000,39.48,39.99,38.75,39.81,93633,0
+ANIK.US,D,20150127,000000,39.09,40.7,39.09,40.05,127107,0
+ANIK.US,D,20150128,000000,40.46,40.51,39.07,39.67,135006,0
+ANIK.US,D,20150129,000000,39.85,40.5,38.9,40.5,112067,0
+ANIK.US,D,20150130,000000,40.21,40.5,39,39.18,135632,0
+ANIK.US,D,20150202,000000,39.21,39.76,38.149,39.7,130612,0
+ANIK.US,D,20150203,000000,40.04,40.04,38.663,39.69,134504,0
+ANIK.US,D,20150204,000000,39.58,39.91,38.34,39.41,125351,0
+ANIK.US,D,20150205,000000,39.63,41.14,39.6,40.88,124358,0
+ANIK.US,D,20150206,000000,40.47,41.51,40.45,40.81,100917,0
+ANIK.US,D,20150209,000000,40.77,41.23,39.31,39.53,150886,0
+ANIK.US,D,20150210,000000,39.72,40.1,39.23,39.96,107847,0
+ANIK.US,D,20150211,000000,39.99,40.7,39.48,40.61,146413,0
+ANIK.US,D,20150212,000000,40.85,41.55,40.27,41.47,106734,0
+ANIK.US,D,20150213,000000,41.45,41.74,40.69,41.3,95848,0
+ANIK.US,D,20150217,000000,41.48,42.42,41.02,42.4,166606,0
+ANIK.US,D,20150218,000000,42.4,44.23,42.34,44.21,238502,0
+ANIK.US,D,20150219,000000,43.93,44.48,43.761,44.19,140329,0
+ANIK.US,D,20150220,000000,44.38,44.4,43.5,44.05,102396,0
+ANIK.US,D,20150223,000000,43.501,45.24,43.501,44.81,144258,0
+ANIK.US,D,20150224,000000,44.67,44.82,44.09,44.76,131649,0
+ANIK.US,D,20150225,000000,44.6,45.35,44.35,45.21,182139,0
+ANIK.US,D,20150226,000000,45.31,45.31,39,39.96,622911,0
+ANIK.US,D,20150227,000000,40.09,40.09,38.12,39.92,352657,0
+ANIK.US,D,20150302,000000,39.96,41.04,39.62,40.59,166200,0
+ANIK.US,D,20150303,000000,40.5,40.5,39.45,39.46,156600,0
+ANIK.US,D,20150304,000000,39.05,39.91,38.86,39.46,155300,0
+ANIK.US,D,20150305,000000,39.44,40.67,39.2,39.96,144400,0
+ANIK.US,D,20150306,000000,39.5,40.16,39.42,39.63,128800,0
+ANIK.US,D,20150309,000000,39.65,39.9,39.09,39.49,145700,0
+ANIK.US,D,20150310,000000,39,39.43,38.27,39.19,141300,0
+ANIK.US,D,20150311,000000,39.02,39.61,38.6,39.29,172500,0
+ANIK.US,D,20150312,000000,39.72,40.33,39.45,39.96,110300,0
+ANIK.US,D,20150313,000000,40,40.32,39.33,39.75,110300,0
+ANIK.US,D,20150316,000000,39.97,40.34,39.78,40.13,131000,0
+ANIK.US,D,20150317,000000,40.13,40.73,39.6,39.9,146700,0
+ANIK.US,D,20150318,000000,40.03,40.87,39.74,40.58,168800,0
+ANIK.US,D,20150319,000000,40.84,41.49,40.57,41.47,159100,0
+ANIK.US,D,20150320,000000,41.79,41.8,40.64,40.84,195700,0
+ANIK.US,D,20150323,000000,41.25,41.26,39.76,40.75,121800,0
+ANIK.US,D,20150324,000000,40.52,41.62,40.52,41.21,167000,0
+ANIK.US,D,20150325,000000,41.2,41.71,39.5,39.6,138900,0
+ANIK.US,D,20150326,000000,39.62,40.29,38.85,39.86,125100,0
+ANIK.US,D,20150327,000000,40.26,41.14,39.86,40.81,109100,0
+ANIK.US,D,20150330,000000,41.3,41.54,40.6,41.23,135100,0
+ANIK.US,D,20150331,000000,41.06,41.29,40.66,41.17,97946,0
+ANIK.US,D,20150401,000000,41.18,41.3,39.83,41.05,174600,0
+ANIK.US,D,20150402,000000,41.19,41.25,40.59,40.87,125800,0
+ANIK.US,D,20150406,000000,40.47,41.11,40.02,40.08,175700,0
+ANIK.US,D,20150407,000000,40.52,41.02,40.18,40.75,112208,0
+ANIK.US,D,20150408,000000,40.85,41.3,39.76,40.1,159200,0
+ANIK.US,D,20150409,000000,40.1,41.09,40,40.75,159292,0
+ANIK.US,D,20150410,000000,40.97,41.25,40.32,40.7,230300,0
+ANIK.US,D,20150413,000000,40.86,41.29,40.86,41,97500,0
+ANIK.US,D,20150414,000000,41.17,41.3,40.61,40.98,187400,0
+ANIK.US,D,20150415,000000,41.29,41.29,40.71,40.9,123495,0
+ANIK.US,D,20150416,000000,40.64,41.07,40.24,40.69,94000,0
+ANIK.US,D,20150417,000000,40.27,40.28,39.5,39.62,160200,0
+ANIK.US,D,20150420,000000,39.79,40,39.02,39.17,228199,0
+ANIK.US,D,20150421,000000,39.35,39.418,38.02,38.63,246261,0
+ANIK.US,D,20150422,000000,38.79,39.24,38.23,38.68,133971,0
+ANIK.US,D,20150423,000000,38.67,38.94,38.08,38.67,142000,0
+ANIK.US,D,20150424,000000,38.8,38.95,38.27,38.35,233032,0
+ANIK.US,D,20150427,000000,38.32,39.12,36.71,36.85,238900,0
+ANIK.US,D,20150428,000000,36.8,37.5,36.23,36.35,431376,0
+ANIK.US,D,20150429,000000,36.25,37.07,31.36,34.08,801500,0
+ANIK.US,D,20150430,000000,34.16,34.7,33.94,34.12,331300,0
+ANIK.US,D,20150501,000000,34.35,34.95,34.01,34.84,265300,0
+ANIK.US,D,20150504,000000,35,35.39,34.84,35,177300,0
+ANIK.US,D,20150505,000000,34.88,34.9,34.02,34.18,193400,0
+ANIK.US,D,20150506,000000,34.22,34.45,33.94,34.4,173066,0
+ANIK.US,D,20150507,000000,34.41,34.88,34.02,34.6,115570,0
+ANIK.US,D,20150508,000000,34.83,34.91,34.23,34.55,161500,0
+ANIK.US,D,20150511,000000,34.27,34.71,34.18,34.26,78200,0
+ANIK.US,D,20150512,000000,33.68,34.03,33.31,33.63,164829,0
+ANIK.US,D,20150513,000000,33.84,33.96,33.32,33.67,108943,0
+ANIK.US,D,20150514,000000,33.76,35.63,33.32,35.45,257600,0
+ANIK.US,D,20150515,000000,35.22,35.22,33.89,34.55,132994,0
+ANIK.US,D,20150518,000000,34.33,35.35,34.33,35.17,117736,0
+ANIK.US,D,20150519,000000,35.18,35.18,33.35,33.69,220124,0
+ANIK.US,D,20150520,000000,33.46,34.16,32.8,33.98,188938,0
+ANIK.US,D,20150521,000000,33.85,34.26,33.59,33.93,146300,0
+ANIK.US,D,20150522,000000,33.78,33.99,33.14,33.62,103900,0
+ANIK.US,D,20150526,000000,33.32,33.51,32.76,32.83,158181,0
+ANIK.US,D,20150527,000000,32.98,33.12,32.71,32.85,92000,0
+ANIK.US,D,20150528,000000,32.71,33.3,32.52,33.07,133387,0
+ANIK.US,D,20150529,000000,33.16,34.24,33.12,33.73,139500,0
+ANIK.US,D,20150601,000000,34.11,34.27,33.01,33.64,137156,0
+ANIK.US,D,20150602,000000,33.37,33.57,33,33.15,169180,0
+ANIK.US,D,20150603,000000,33.09,33.72,33.09,33.64,78300,0
+ANIK.US,D,20150604,000000,33.48,33.7,33.19,33.34,110600,0
+ANIK.US,D,20150605,000000,33.18,33.98,32.71,33.71,114000,0
+ANIK.US,D,20150608,000000,33.77,34.03,33.37,33.62,101100,0
+ANIK.US,D,20150609,000000,33.7,33.7,32.94,33.13,62806,0
+ANIK.US,D,20150610,000000,33.46,33.7,33.1,33.43,140405,0
+ANIK.US,D,20150611,000000,33.17,33.68,33.04,33.28,72487,0
+ANIK.US,D,20150612,000000,33.05,33.59,33,33.28,72900,0
+ANIK.US,D,20150615,000000,33,34.1,32.79,33.89,129200,0
+ANIK.US,D,20150616,000000,33.7,34.55,33.7,34.12,112300,0
+ANIK.US,D,20150617,000000,34.28,34.56,33.62,33.89,100900,0
+ANIK.US,D,20150618,000000,34.03,34.65,34.03,34.24,76200,0
+ANIK.US,D,20150619,000000,34.13,35.16,33.81,34.99,172000,0
+ANIK.US,D,20150622,000000,35.09,35.29,34.87,35.14,88100,0
+ANIK.US,D,20150623,000000,34.96,35.2,34.61,35.15,77470,0
+ANIK.US,D,20150624,000000,35.15,35.15,34.32,34.59,83200,0
+ANIK.US,D,20150625,000000,34.93,34.93,34.12,34.52,70400,0
+ANIK.US,D,20150626,000000,34.48,34.78,32.77,32.85,301800,0
+ANIK.US,D,20150629,000000,32.66,32.76,31.88,31.92,152800,0
+ANIK.US,D,20150630,000000,32.03,33.13,31.5,33.03,191303,0
+ANIK.US,D,20150701,000000,33.24,33.7,32.86,33.36,144300,0
+ANIK.US,D,20150702,000000,33.2,33.33,32.05,32.26,97700,0
+ANIK.US,D,20150706,000000,31.89,32.78,31.89,32.65,107600,0
+ANIK.US,D,20150707,000000,32.65,32.88,32.23,32.69,156500,0
+ANIK.US,D,20150708,000000,32.31,32.82,32.1,32.47,132400,0
+ANIK.US,D,20150709,000000,33.03,33.17,32.13,33.02,108100,0
+ANIK.US,D,20150710,000000,33.32,33.56,32.86,33.33,51900,0
+ANIK.US,D,20150713,000000,33.47,34.27,33.21,34.11,68600,0
+ANIK.US,D,20150714,000000,34.2,35.03,34.1,34.98,127518,0
+ANIK.US,D,20150715,000000,35,35.11,34.28,34.4,112053,0
+ANIK.US,D,20150716,000000,34.59,34.93,34.42,34.84,129600,0
+ANIK.US,D,20150717,000000,34.95,35.02,34.39,34.75,86700,0
+ANIK.US,D,20150720,000000,34.61,34.83,34.23,34.34,138600,0
+ANIK.US,D,20150721,000000,34.42,34.97,33.45,34.88,122000,0
+ANIK.US,D,20150722,000000,34.56,35.15,34.09,35.08,135200,0
+ANIK.US,D,20150723,000000,35.25,35.74,34.97,35.55,165000,0
+ANIK.US,D,20150724,000000,35.45,35.45,34.3,34.63,145000,0
+ANIK.US,D,20150727,000000,34.37,34.55,33.77,34.41,74800,0
+ANIK.US,D,20150728,000000,34.65,35.42,34.23,35.39,126800,0
+ANIK.US,D,20150729,000000,35.5,35.6,34.4,35.15,159400,0
+ANIK.US,D,20150730,000000,37.9,39.24,35.76,36.51,758700,0
+ANIK.US,D,20150731,000000,36.98,38.48,36.62,37.9,280800,0
+ANIK.US,D,20150803,000000,37.75,38,36.7,37.16,175371,0
+ANIK.US,D,20150804,000000,37.21,37.43,36,36.63,138900,0
+ANIK.US,D,20150805,000000,37.02,37.46,36.15,36.98,132000,0
+ANIK.US,D,20150806,000000,36.99,37.25,35.8,36.75,114298,0
+ANIK.US,D,20150807,000000,36.64,36.67,35.7,36.25,115500,0
+ANIK.US,D,20150810,000000,36.34,37.11,36.31,36.63,126400,0
+ANIK.US,D,20150811,000000,36.46,37.16,35.73,36.23,118543,0
+ANIK.US,D,20150812,000000,36,36.19,35.29,36.04,85600,0
+ANIK.US,D,20150813,000000,36.12,36.68,35.62,36.04,116700,0
+ANIK.US,D,20150814,000000,35.94,36.14,35.23,35.96,91400,0
+ANIK.US,D,20150817,000000,35.74,36.38,35.55,36.35,97300,0
+ANIK.US,D,20150818,000000,36.23,36.3,35.59,36.08,116000,0
+ANIK.US,D,20150819,000000,35.82,36.06,35.42,35.95,125600,0
+ANIK.US,D,20150820,000000,35.61,35.81,34.7,34.9,127500,0
+ANIK.US,D,20150821,000000,34.28,35.4,34.2,34.88,147600,0
+ANIK.US,D,20150824,000000,32.84,33.975,32.5,32.82,229873,0
+ANIK.US,D,20150825,000000,33.83,33.96,32.64,32.79,89600,0
+ANIK.US,D,20150826,000000,33.59,34.4,32.5,34.27,116300,0
+ANIK.US,D,20150827,000000,34.69,35.84,33.95,35.61,180700,0
+ANIK.US,D,20150828,000000,35.65,36.07,35.35,35.94,199600,0
+ANIK.US,D,20150831,000000,35.66,35.72,35.12,35.41,209600,0
+ANIK.US,D,20150901,000000,34.59,35.2,34.4,34.75,204200,0
+ANIK.US,D,20150902,000000,35.28,35.65,34.46,35.5,178900,0
+ANIK.US,D,20150903,000000,35.54,35.89,35.17,35.41,161700,0
+ANIK.US,D,20150904,000000,34.99,36.24,34.55,36.04,158100,0
+ANIK.US,D,20150908,000000,36.71,36.87,36,36.47,108700,0
+ANIK.US,D,20150909,000000,36.9,36.9,35.49,35.59,93000,0
+ANIK.US,D,20150910,000000,35.47,36.04,35.022,35.7,53536,0
+ANIK.US,D,20150911,000000,35.43,35.99,35.14,35.88,59900,0
+ANIK.US,D,20150914,000000,35.84,35.84,35.21,35.45,112500,0
+ANIK.US,D,20150915,000000,35.35,36.35,35.2,35.69,88200,0
+ANIK.US,D,20150916,000000,35.83,36.12,35.05,35.44,71500,0
+ANIK.US,D,20150917,000000,35.3,35.91,35.22,35.56,141907,0
+ANIK.US,D,20150918,000000,34.91,35.9,34.48,34.66,190700,0
+ANIK.US,D,20150921,000000,35.02,35.02,34.13,34.38,94200,0
+ANIK.US,D,20150922,000000,33.8,34.31,33.68,33.84,124900,0
+ANIK.US,D,20150923,000000,33.95,33.95,33.08,33.44,122415,0
+ANIK.US,D,20150924,000000,33.34,33.73,32.525,33.43,101939,0
+ANIK.US,D,20150925,000000,33.8,33.81,32.36,32.7,131500,0
+ANIK.US,D,20150928,000000,32.6,32.74,31.31,32.17,223088,0
+ANIK.US,D,20150929,000000,32.29,32.67,30.93,31.35,108500,0
+ANIK.US,D,20150930,000000,31.49,32.3,31.26,31.83,124500,0
+ANIK.US,D,20151001,000000,31.8,32.13,31.3,31.95,106300,0
+ANIK.US,D,20151002,000000,31.6,31.92,30.94,31.82,137200,0
+ANIK.US,D,20151005,000000,31.92,32.82,31.85,32.53,121522,0
+ANIK.US,D,20151006,000000,32.6,32.6,31.15,31.67,112300,0
+ANIK.US,D,20151007,000000,31.98,32.38,31.38,32.27,72883,0
+ANIK.US,D,20151008,000000,32.09,33.35,31.73,33.17,142300,0
+ANIK.US,D,20151009,000000,33.3,33.5,32.96,33.46,95200,0
+ANIK.US,D,20151012,000000,33.98,34.7,33.46,34.36,114278,0
+ANIK.US,D,20151013,000000,34.07,34.44,32.81,32.87,152800,0
+ANIK.US,D,20151014,000000,33.38,33.69,32.6,32.87,108000,0
+ANIK.US,D,20151015,000000,32.9,34.58,32.9,34.52,80000,0
+ANIK.US,D,20151016,000000,34.67,34.92,33.72,34.57,176200,0
+ANIK.US,D,20151019,000000,34.58,35.05,34.11,34.74,93230,0
+ANIK.US,D,20151020,000000,34.7,34.89,34.01,34.17,92000,0
+ANIK.US,D,20151021,000000,34.44,34.84,33.61,34.28,93600,0
+ANIK.US,D,20151022,000000,34.42,34.7,33.21,33.62,172500,0
+ANIK.US,D,20151023,000000,34.05,35.18,32.76,34.87,115600,0
+ANIK.US,D,20151026,000000,34.93,35.02,34.02,34.65,158800,0
+ANIK.US,D,20151027,000000,34.77,35.12,34.19,34.72,125800,0
+ANIK.US,D,20151028,000000,34.98,36.55,34.48,36.48,271600,0
+ANIK.US,D,20151029,000000,38.02,39.67,37,39.07,400000,0
+ANIK.US,D,20151030,000000,39.07,39.3,38.35,38.52,165200,0
+ANIK.US,D,20151102,000000,38.73,38.91,38.16,38.23,194888,0
+ANIK.US,D,20151103,000000,38.23,39.49,37.5,38.43,213544,0
+ANIK.US,D,20151104,000000,38.57,39.35,38.22,38.63,139308,0
+ANIK.US,D,20151105,000000,38.73,40.98,38.53,40.69,225600,0
+ANIK.US,D,20151106,000000,40.52,43.23,39.45,42.59,392200,0
+ANIK.US,D,20151109,000000,42.7,42.95,42.05,42.58,185842,0
+ANIK.US,D,20151110,000000,42.55,42.69,41.54,42.49,124900,0
+ANIK.US,D,20151111,000000,42.45,42.76,41.92,42.3,115400,0
+ANIK.US,D,20151112,000000,42.13,42.76,41.53,41.79,133500,0
+ANIK.US,D,20151113,000000,41.56,43.65,41.01,41.92,218000,0
+ANIK.US,D,20151116,000000,42.02,42.26,41.38,41.83,97400,0
+ANIK.US,D,20151117,000000,42.02,42.34,40.99,41.78,177200,0
+ANIK.US,D,20151118,000000,42.01,42.08,41.48,41.7,101400,0
+ANIK.US,D,20151119,000000,41.52,41.89,41.04,41.33,63800,0
+ANIK.US,D,20151120,000000,41.66,41.92,41.1,41.36,118200,0
+ANIK.US,D,20151123,000000,41.17,41.85,41.01,41.29,119300,0
+ANIK.US,D,20151124,000000,41,41.42,40.55,41.28,98200,0
+ANIK.US,D,20151125,000000,41.44,41.56,41,41.2,68500,0
+ANIK.US,D,20151127,000000,41.4,41.97,41.38,41.89,78200,0
+ANIK.US,D,20151130,000000,40.69,42.21,40.69,41.96,112300,0
+ANIK.US,D,20151201,000000,42.29,43.515,42.065,43.44,139430,0
+ANIK.US,D,20151202,000000,43.58,43.67,42.41,42.49,174344,0
+ANIK.US,D,20151203,000000,42.96,43.48,42.01,42.29,143670,0
+ANIK.US,D,20151204,000000,42.46,43.45,42.18,43.3,89900,0
+ANIK.US,D,20151207,000000,43.05,43.43,42.37,42.58,122300,0
+ANIK.US,D,20151208,000000,42.2,43.82,42.2,42.54,123398,0
+ANIK.US,D,20151209,000000,42.5,43,42.09,42.22,79400,0
+ANIK.US,D,20151210,000000,40.97,40.97,36.6,37.63,526500,0
+ANIK.US,D,20151211,000000,37.02,38.21,36.97,37,178100,0
+ANIK.US,D,20151214,000000,36.82,37.5,36.63,37.3,163087,0
+ANIK.US,D,20151215,000000,37.46,37.98,37.13,37.5,120300,0
+ANIK.US,D,20151216,000000,37.6,39,37.6,38.47,144700,0
+ANIK.US,D,20151217,000000,38.65,38.83,37.68,37.81,116900,0
+ANIK.US,D,20151218,000000,37.59,38.82,37.52,37.82,340800,0
+ANIK.US,D,20151221,000000,38.81,38.81,37.23,37.79,137100,0
+ANIK.US,D,20151222,000000,37.92,38.89,37.67,38.54,108188,0
+ANIK.US,D,20151223,000000,38.78,39.63,38,39.03,100700,0
+ANIK.US,D,20151224,000000,38.95,39.77,38.8,39.31,53264,0
+ANIK.US,D,20151228,000000,39.19,39.27,38.38,38.79,93220,0
+ANIK.US,D,20151229,000000,38.85,39.29,38.7,38.96,46549,0
+ANIK.US,D,20151230,000000,38.82,39.34,38.4801,38.82,51741,0
+ANIK.US,D,20151231,000000,38.68,38.89,38.09,38.16,69434,0
+ANIK.US,D,20160104,000000,37.5,38.16,36.705,38.08,127637,0
+ANIK.US,D,20160105,000000,38.27,39.8,37.09,38.58,170971,0
+ANIK.US,D,20160106,000000,37.79,38.2,37.05,37.38,113933,0
+ANIK.US,D,20160107,000000,36.71,37.34,36.25,36.78,96490,0
+ANIK.US,D,20160108,000000,37.47,38.0343,36.75,36.83,167563,0
+ANIK.US,D,20160111,000000,36.97,37.36,36.51,36.82,130410,0
+ANIK.US,D,20160112,000000,37.19,38,36.71,37.89,92916,0
+ANIK.US,D,20160113,000000,37.91,38.93,36.59,36.75,86045,0
+ANIK.US,D,20160114,000000,36.91,38.19,36.34,37.68,140028,0
+ANIK.US,D,20160115,000000,36.57,38.475,36.29,38.1,132158,0
+ANIK.US,D,20160119,000000,38.32,38.66,36.54,37,156300,0
+ANIK.US,D,20160120,000000,36.37,37.235,35.8601,36.78,206672,0
+ANIK.US,D,20160121,000000,36.85,37,35.94,36.48,140109,0
+ANIK.US,D,20160122,000000,36.87,37.33,36.52,36.72,81060,0
+ANIK.US,D,20160125,000000,36.64,37.21,36.23,36.32,82505,0
+ANIK.US,D,20160126,000000,36.61,38.57,36.057,38.33,136756,0
+ANIK.US,D,20160127,000000,38.18,38.57,36.59,36.73,89353,0
+ANIK.US,D,20160128,000000,37.19,37.3,35.07,35.3,146081,0
+ANIK.US,D,20160129,000000,35.36,37.775,35.36,37.62,154374,0
+ANIK.US,D,20160201,000000,37.28,38.28,37.05,37.47,187728,0
+ANIK.US,D,20160202,000000,37.18,38.06,37.02,37.67,85404,0
+ANIK.US,D,20160203,000000,37.8,39.3,37.15,38.99,132876,0
+ANIK.US,D,20160204,000000,38.83,39.385,38.03,38.11,89985,0
+ANIK.US,D,20160205,000000,37.97,38.26,37.2924,37.63,122502,0
+ANIK.US,D,20160208,000000,37.38,37.38,36.6,36.94,131156,0
+ANIK.US,D,20160209,000000,36.85,39.5,36.73,38.7,212671,0
+ANIK.US,D,20160210,000000,38.81,39.8214,38.59,38.76,132839,0
+ANIK.US,D,20160211,000000,38.11,38.9497,37.04,37.09,150247,0
+ANIK.US,D,20160212,000000,37.53,38.08,36.48,37.78,92631,0
+ANIK.US,D,20160216,000000,37.96,38.85,37.71,37.94,90821,0
+ANIK.US,D,20160217,000000,38.2,39.1565,37.93,38.71,70360,0
+ANIK.US,D,20160218,000000,38.72,39.41,38.22,38.6,82270,0
+ANIK.US,D,20160219,000000,38.53,39.574,38.53,39.12,64595,0
+ANIK.US,D,20160222,000000,39.67,39.77,38.5701,38.91,91336,0
+ANIK.US,D,20160223,000000,38.64,39.6,38.3401,39,103896,0
+ANIK.US,D,20160224,000000,38.81,40.2,38.54,40.15,98863,0
+ANIK.US,D,20160225,000000,43.6,46,42.16,43.37,707971,0
+ANIK.US,D,20160226,000000,43.47,47.23,42.8954,46.4,611176,0
+ANIK.US,D,20160229,000000,46.85,47.19,44.85,45.13,289284,0
+ANIK.US,D,20160301,000000,45,47.24,44.26,44.96,304399,0
+ANIK.US,D,20160302,000000,45.5,46.71,44.55,44.82,279507,0
+ANIK.US,D,20160303,000000,45.49,46.69,45.48,45.5,217509,0
+ANIK.US,D,20160304,000000,45.65,45.82,44.815,45.07,141448,0
+ANIK.US,D,20160307,000000,44.99,45.3,44.12,45.21,269741,0
+ANIK.US,D,20160308,000000,45.2,45.4354,44.42,44.48,143969,0
+ANIK.US,D,20160309,000000,44.8,44.89,44.22,44.42,123925,0
+ANIK.US,D,20160310,000000,44.45,45.02,43.74,43.89,181866,0
+ANIK.US,D,20160311,000000,44.27,45.24,44.1,44.62,127561,0
+ANIK.US,D,20160314,000000,44.31,44.75,43.81,44.23,72292,0
+ANIK.US,D,20160315,000000,43.92,44.7499,43.116,44.3,149134,0
+ANIK.US,D,20160316,000000,44.19,44.75,43.71,43.78,93976,0
+ANIK.US,D,20160317,000000,43.5,44.12,43.08,43.92,128997,0
+ANIK.US,D,20160318,000000,44.15,44.7297,43.599,43.75,187558,0
+ANIK.US,D,20160321,000000,43.68,44.71,43.58,44.43,186196,0
+ANIK.US,D,20160322,000000,44.16,45.88,44.16,45.83,183908,0
+ANIK.US,D,20160323,000000,45.83,46.36,44.69,44.74,178396,0
+ANIK.US,D,20160324,000000,44.43,44.76,43.56,44,96992,0
+ANIK.US,D,20160328,000000,44,44.97,44,44.63,73413,0
+ANIK.US,D,20160329,000000,44.17,45.55,44.17,45.44,90491,0
+ANIK.US,D,20160330,000000,45.57,45.93,44.8,44.98,105534,0
+ANIK.US,D,20160331,000000,44.85,45.52,44.42,44.72,152770,0
+ANIK.US,D,20160401,000000,44.33,46.15,44.33,45.5,110731,0
+ANIK.US,D,20160404,000000,45.66,45.929,44.46,44.54,95184,0
+ANIK.US,D,20160405,000000,44.21,44.99,43.8101,44.17,81897,0
+ANIK.US,D,20160406,000000,44.34,45.12,44.13,45.06,67985,0
+ANIK.US,D,20160407,000000,44.84,44.89,44.127,44.53,84696,0
+ANIK.US,D,20160408,000000,44.79,45.25,44.52,45.03,70106,0
+ANIK.US,D,20160411,000000,44.89,45.231,44.03,44.38,89378,0
+ANIK.US,D,20160412,000000,44.31,45.69,44.29,45.22,118995,0
+ANIK.US,D,20160413,000000,45.32,45.48,44.58,45.41,171708,0
+ANIK.US,D,20160414,000000,45.56,48.48,45.4552,47.68,442226,0
+ANIK.US,D,20160415,000000,47.77,48.86,47.3,48.38,233228,0
+ANIK.US,D,20160418,000000,48.39,48.47,47.74,47.9,107260,0
+ANIK.US,D,20160419,000000,48.22,48.6,48,48.38,108893,0
+ANIK.US,D,20160420,000000,48.56,49.25,48.14,48.23,120224,0
+ANIK.US,D,20160421,000000,48.2,49.06,47.44,48.63,127775,0
+ANIK.US,D,20160422,000000,48.66,48.75,47.44,47.88,135187,0
+ANIK.US,D,20160425,000000,47.52,48.295,46.8901,47.37,91981,0
+ANIK.US,D,20160426,000000,47.73,48.11,46.55,46.71,134325,0
+ANIK.US,D,20160427,000000,45.91,46.25,43.75,44.64,462399,0
+ANIK.US,D,20160428,000000,46.5,48.66,46.1,46.93,422398,0
+ANIK.US,D,20160429,000000,47,47,44.09,45.66,172664,0
+ANIK.US,D,20160502,000000,45.68,46.68,44.85,45.57,170907,0
+ANIK.US,D,20160503,000000,45.11,45.92,44.52,44.7,93441,0
+ANIK.US,D,20160504,000000,44.27,44.43,42.36,43.47,184819,0
+ANIK.US,D,20160505,000000,43.75,44.39,43.46,44.02,194730,0
+ANIK.US,D,20160506,000000,43.98,44.44,43.4022,44.03,168985,0
+ANIK.US,D,20160509,000000,44.17,45.165,43.6,44.39,151591,0
+ANIK.US,D,20160510,000000,44.39,45.5,44.39,44.97,153526,0
+ANIK.US,D,20160511,000000,44.87,45.46,44.76,44.76,156835,0
+ANIK.US,D,20160512,000000,44.93,45.435,42.91,43.63,238175,0
+ANIK.US,D,20160513,000000,43.66,44.91,43.48,43.71,166329,0
+ANIK.US,D,20160516,000000,43.93,45.34,43.5201,45.07,165012,0
+ANIK.US,D,20160517,000000,44.87,45.37,44.5,44.82,150381,0
+ANIK.US,D,20160518,000000,44.81,45.67,44.81,45.17,89760,0
+ANIK.US,D,20160519,000000,45.35,45.74,44.76,44.99,107337,0
+ANIK.US,D,20160520,000000,45.24,46.5,45.21,45.96,130390,0
+ANIK.US,D,20160523,000000,46,46.67,45.551,46.01,116357,0
+ANIK.US,D,20160524,000000,46.08,47.24,45.86,47,118656,0
+ANIK.US,D,20160525,000000,47,47.72,46.79,47.08,87882,0
+ANIK.US,D,20160526,000000,47,47.17,46.52,46.53,48810,0
+ANIK.US,D,20160527,000000,46.74,47.525,46.545,47.38,66643,0
+ANIK.US,D,20160531,000000,47.62,47.92,46.79,47.29,92853,0
+ANIK.US,D,20160601,000000,47.08,47.745,46.51,47.37,110222,0
+ANIK.US,D,20160602,000000,47.23,47.785,47.05,47.71,79941,0
+ANIK.US,D,20160603,000000,47.54,48.21,47.09,47.49,85506,0
+ANIK.US,D,20160606,000000,47.72,48.155,47.15,47.94,83915,0
+ANIK.US,D,20160607,000000,47.79,48.09,47.155,47.71,68805,0
+ANIK.US,D,20160608,000000,47.8,48.82,47.53,48.72,108975,0
+ANIK.US,D,20160609,000000,48.39,49.3,48.304,48.92,86986,0
+ANIK.US,D,20160610,000000,48.46,49.465,48.46,49.16,83479,0
+ANIK.US,D,20160613,000000,49.15,49.49,48.94,49.29,98250,0
+ANIK.US,D,20160614,000000,49.37,50,49.0457,49.84,98440,0
+ANIK.US,D,20160615,000000,49.85,50.43,49.64,49.78,115255,0
+ANIK.US,D,20160616,000000,49.49,50.24,49.087,50.11,70834,0
+ANIK.US,D,20160617,000000,50.07,50.29,49,49.09,179933,0
+ANIK.US,D,20160620,000000,49.79,49.83,49.2901,49.79,78204,0
+ANIK.US,D,20160621,000000,49.7,50.47,49.54,50.17,67993,0
+ANIK.US,D,20160622,000000,50.1,50.48,49.85,50.27,141075,0
+ANIK.US,D,20160623,000000,50.5,51.44,50.5,51.1,75516,0
+ANIK.US,D,20160624,000000,48.98,51.35,48.37,51.1,172057,0
+ANIK.US,D,20160627,000000,50.37,51.37,50.14,50.17,231147,0
+ANIK.US,D,20160628,000000,50.74,51.48,50.52,50.92,141703,0
+ANIK.US,D,20160629,000000,51.44,52.6999,51.36,52.3,133371,0
+ANIK.US,D,20160630,000000,52.44,53.68,52.06,53.65,130164,0
+ANIK.US,D,20160701,000000,53.56,54.48,53.3,54.26,107681,0
+ANIK.US,D,20160705,000000,54.28,54.96,53.37,53.83,174548,0
+ANIK.US,D,20160706,000000,53.61,54,52.9185,53.26,164159,0
+ANIK.US,D,20160707,000000,53.22,53.63,52.0701,52.36,130399,0
+ANIK.US,D,20160708,000000,52.7,53.85,52.465,53.3,58292,0
+ANIK.US,D,20160711,000000,53.65,53.65,52.68,52.79,82584,0
+ANIK.US,D,20160712,000000,53.25,53.74,52.81,53.19,52257,0
+ANIK.US,D,20160713,000000,53.06,53.7358,52.67,52.84,56018,0
+ANIK.US,D,20160714,000000,53.09,53.27,52.5,52.64,87107,0
+ANIK.US,D,20160715,000000,52.98,53.17,52.4,52.49,47863,0
+ANIK.US,D,20160718,000000,52.66,53.13,52.1,52.31,95364,0
+ANIK.US,D,20160719,000000,52.05,52.65,52.02,52.12,83460,0
+ANIK.US,D,20160720,000000,52.32,52.4,52.02,52.07,69308,0
+ANIK.US,D,20160721,000000,52.24,52.675,52.04,52.26,61291,0
+ANIK.US,D,20160722,000000,52.33,52.57,51.88,52.38,54002,0
+ANIK.US,D,20160725,000000,52.3,52.79,51.62,51.81,68823,0
+ANIK.US,D,20160726,000000,51.92,52.3668,51.65,51.83,87605,0
+ANIK.US,D,20160727,000000,51.88,52.76,51.69,52.58,97467,0
+ANIK.US,D,20160728,000000,53.3,53.4889,48.74,49.22,339148,0
+ANIK.US,D,20160729,000000,49.11,50.1,49.09,49.93,164123,0
+ANIK.US,D,20160801,000000,50.3,53.5,50.3,50.64,386406,0
+ANIK.US,D,20160802,000000,50.6,50.8728,48.52,49,204696,0
+ANIK.US,D,20160803,000000,49.2,49.2,47.82,48.1,150501,0
+ANIK.US,D,20160804,000000,47.96,48.94,47.92,48.11,97277,0
+ANIK.US,D,20160805,000000,48.15,49.05,48.15,48.91,105753,0
+ANIK.US,D,20160808,000000,48.83,49.12,47.3,47.51,136387,0
+ANIK.US,D,20160809,000000,47.33,48.5299,47.31,48.06,125093,0
+ANIK.US,D,20160810,000000,48.15,48.21,47.65,48.04,67500,0
+ANIK.US,D,20160811,000000,48.31,49.05,48.31,48.94,73714,0
+ANIK.US,D,20160812,000000,48.6,48.98,48.44,48.79,50465,0
+ANIK.US,D,20160815,000000,49.23,49.94,49.23,49.6,92153,0
+ANIK.US,D,20160816,000000,49.32,49.77,49.26,49.33,84951,0
+ANIK.US,D,20160817,000000,49.55,49.91,48.1514,48.65,83371,0
+ANIK.US,D,20160818,000000,48.65,49.84,48.56,49.78,104082,0
+ANIK.US,D,20160819,000000,49.56,50.3499,49.28,49.82,137288,0
+ANIK.US,D,20160822,000000,49.53,50.49,49.11,49.5,117447,0
+ANIK.US,D,20160823,000000,49.89,50.08,49.65,49.75,73777,0
+ANIK.US,D,20160824,000000,49.6,49.92,48.9,49.06,81513,0
+ANIK.US,D,20160825,000000,49.01,49.26,48.5,48.7,45322,0
+ANIK.US,D,20160826,000000,48.65,49.25,48.16,48.36,70213,0
+ANIK.US,D,20160829,000000,48.08,48.41,47.88,47.99,68762,0
+ANIK.US,D,20160830,000000,47.88,48.105,47.3,47.45,55576,0
+ANIK.US,D,20160831,000000,47.4,47.83,46.99,47.24,74453,0
+ANIK.US,D,20160901,000000,47.4,47.98,46.64,47.94,87446,0
+ANIK.US,D,20160902,000000,48,48.26,47.555,47.89,74506,0
+ANIK.US,D,20160906,000000,47.96,49,47.96,48.34,82232,0
+ANIK.US,D,20160907,000000,48.34,48.66,47.9,48.34,95000,0
+ANIK.US,D,20160908,000000,48.31,48.49,47.25,47.49,74485,0
+ANIK.US,D,20160909,000000,46.99,47.05,45.86,45.91,96823,0
+ANIK.US,D,20160912,000000,45.46,47.24,45.25,47.23,97261,0
+ANIK.US,D,20160913,000000,46.65,47.22,46.26,46.89,86744,0
+ANIK.US,D,20160914,000000,47.07,47.65,46.69,46.96,60907,0
+ANIK.US,D,20160915,000000,46.79,47.786,46.22,47.28,47814,0
+ANIK.US,D,20160916,000000,47.34,47.57,47.01,47.37,109237,0
+ANIK.US,D,20160919,000000,47.15,47.8032,47.0856,47.49,55322,0
+ANIK.US,D,20160920,000000,47.76,47.94,47.52,47.56,31860,0
+ANIK.US,D,20160921,000000,47.54,48.07,46.84,47.93,121701,0
+ANIK.US,D,20160922,000000,48.14,48.1999,47.52,47.99,106471,0
+ANIK.US,D,20160923,000000,47.69,47.91,46.62,46.92,94748,0
+ANIK.US,D,20160926,000000,46.55,46.765,45.78,45.82,80273,0
+ANIK.US,D,20160927,000000,45.85,46.61,45.47,46.48,67772,0
+ANIK.US,D,20160928,000000,46.7,46.78,45.89,46.75,40937,0
+ANIK.US,D,20160929,000000,46.76,46.85,45.89,46.1,51624,0
+ANIK.US,D,20160930,000000,46.37,47.98,45.89,47.85,179082,0
+ANIK.US,D,20161003,000000,47.45,47.6,46.85,47.56,71316,0
+ANIK.US,D,20161004,000000,47.5,47.92,46.6,46.75,44005,0
+ANIK.US,D,20161005,000000,46.93,48.1599,46.78,48.02,107747,0
+ANIK.US,D,20161006,000000,47.82,48.36,47.41,47.91,52402,0
+ANIK.US,D,20161007,000000,48.07,48.07,47.13,47.65,39853,0
+ANIK.US,D,20161010,000000,48.14,48.4,47.77,47.82,36795,0
+ANIK.US,D,20161011,000000,47.85,47.85,46.25,46.75,44679,0
+ANIK.US,D,20161012,000000,46.8,47.1,46.25,46.58,38471,0
+ANIK.US,D,20161013,000000,46.25,46.51,45.26,45.3,114789,0
+ANIK.US,D,20161014,000000,45.42,45.95,44.49,44.5,147150,0
+ANIK.US,D,20161017,000000,44.29,44.915,44.1,44.73,74846,0
+ANIK.US,D,20161018,000000,45.24,45.62,44.7132,44.97,55919,0
+ANIK.US,D,20161019,000000,45.04,45.04,44.02,44.04,47732,0
+ANIK.US,D,20161020,000000,43.99,44.49,43.27,44.43,96843,0
+ANIK.US,D,20161021,000000,43.9,44,43.32,43.65,58877,0
+ANIK.US,D,20161024,000000,43.79,44.37,43.52,43.99,55080,0
+ANIK.US,D,20161025,000000,43.97,44.07,43.1,43.18,60514,0
+ANIK.US,D,20161026,000000,42.88,43.22,42.4,42.73,105803,0
+ANIK.US,D,20161027,000000,44.15,45.48,43,44.06,257021,0
+ANIK.US,D,20161028,000000,43.82,43.87,42.09,43,109459,0
+ANIK.US,D,20161031,000000,43.02,44.5,42.39,44.36,120553,0
+ANIK.US,D,20161101,000000,44.27,44.65,43.545,43.85,83403,0
+ANIK.US,D,20161102,000000,43.67,43.78,42.29,42.31,89453,0
+ANIK.US,D,20161103,000000,42.23,43.138,41.375,41.44,73665,0
+ANIK.US,D,20161104,000000,41.4,42.6678,41.4,41.74,136947,0
+ANIK.US,D,20161107,000000,42.53,44.32,41.98,44.26,181442,0
+ANIK.US,D,20161108,000000,43.93,44.16,43.04,43.15,84441,0
+ANIK.US,D,20161109,000000,42.79,44.03,42.74,43.56,168978,0
+ANIK.US,D,20161110,000000,44.24,45.48,43.5705,45.34,210645,0
+ANIK.US,D,20161111,000000,45.32,45.95,44.63,45.56,171960,0
+ANIK.US,D,20161114,000000,45.92,46.18,44.3,44.56,169502,0
+ANIK.US,D,20161115,000000,44.51,44.9,43.75,43.94,156191,0
+ANIK.US,D,20161116,000000,43.94,44.86,43.71,44.68,140502,0
+ANIK.US,D,20161117,000000,44.56,45.49,44.56,45.09,71607,0
+ANIK.US,D,20161118,000000,45.05,45.3,44.76,45.26,70417,0
+ANIK.US,D,20161121,000000,45.22,46.01,45.22,46,58230,0
+ANIK.US,D,20161122,000000,46.19,46.24,45.515,46.13,89900,0
+ANIK.US,D,20161123,000000,46.3,46.75,45.77,46.71,76042,0
+ANIK.US,D,20161125,000000,46.66,46.79,46.174,46.63,38253,0
+ANIK.US,D,20161128,000000,46.67,46.67,45.64,46.1,116888,0
+ANIK.US,D,20161129,000000,46.05,46.54,45.7,46.34,96704,0
+ANIK.US,D,20161130,000000,46.59,46.835,45.93,46.66,106065,0
+ANIK.US,D,20161201,000000,46.53,47.18,46.4122,46.935,141109,0
+ANIK.US,D,20161202,000000,46.81,47.1,46.37,46.51,95454,0
+ANIK.US,D,20161205,000000,46.81,47.29,46.57,47.25,93934,0
+ANIK.US,D,20161206,000000,47.23,47.86,46.61,47.5,73924,0
+ANIK.US,D,20161207,000000,47.45,47.84,46.52,47.71,88301,0
+ANIK.US,D,20161208,000000,47.83,48.23,47.27,48.14,129211,0
+ANIK.US,D,20161209,000000,48.25,49.7,47.362,49.64,125760,0
+ANIK.US,D,20161212,000000,49.6,50.16,49.31,49.76,103950,0
+ANIK.US,D,20161213,000000,49.95,50.15,49.845,50.02,118017,0
+ANIK.US,D,20161214,000000,49.77,50.19,48.755,48.97,166318,0
+ANIK.US,D,20161215,000000,49.13,49.24,48.83,49.16,93196,0
+ANIK.US,D,20161216,000000,49.3,49.4,48.74,49.05,176609,0
+ANIK.US,D,20161219,000000,48.87,49.17,47.73,48.23,155736,0
+ANIK.US,D,20161220,000000,48.4,48.98,48.11,48.87,73792,0
+ANIK.US,D,20161221,000000,48.9,49.09,48.42,48.61,56106,0
+ANIK.US,D,20161222,000000,48.71,49.09,47.96,48.63,71783,0
+ANIK.US,D,20161223,000000,48.56,49.56,48.55,49.53,52812,0
+ANIK.US,D,20161227,000000,49.37,49.92,48.7898,49.75,59409,0
+ANIK.US,D,20161228,000000,49.69,49.86,48.445,48.99,78304,0
+ANIK.US,D,20161229,000000,48.91,49.635,48.91,49.19,38792,0
+ANIK.US,D,20161230,000000,49.3,49.3,48.6467,48.96,54044,0
+ANIK.US,D,20170103,000000,49.3,50.32,48.9,50.11,137455,0
+ANIK.US,D,20170104,000000,50,50.995,49.29,50.74,135576,0
+ANIK.US,D,20170105,000000,50.67,50.975,50.19,50.33,183880,0
+ANIK.US,D,20170106,000000,50.59,51.1,49.86,50.86,171226,0
+ANIK.US,D,20170109,000000,50.77,50.963,50.535,50.75,94459,0
+ANIK.US,D,20170110,000000,50.75,51.149,50.54,50.78,74499,0
+ANIK.US,D,20170111,000000,50.93,50.94,49.62,50,363325,0
+ANIK.US,D,20170112,000000,49.74,50.56,48.96,50.12,111885,0
+ANIK.US,D,20170113,000000,50.32,50.45,49.75,50.03,63190,0
+ANIK.US,D,20170117,000000,50,50.7,49.63,50.06,108429,0
+ANIK.US,D,20170118,000000,50.38,50.45,49.91,50.14,54459,0
+ANIK.US,D,20170119,000000,50.27,50.27,49.855,50,99632,0
+ANIK.US,D,20170120,000000,50.13,50.28,49.83,50.055,84208,0
+ANIK.US,D,20170123,000000,50.09,50.4455,49.76,49.84,65234,0
+ANIK.US,D,20170124,000000,49.73,50.74,49.56,50.68,78723,0
+ANIK.US,D,20170125,000000,50.97,51.3,50.44,50.64,85093,0
+ANIK.US,D,20170126,000000,50.39,50.86,50.131,50.27,49635,0
+ANIK.US,D,20170127,000000,50.17,50.4,49.96,50.13,42706,0
+ANIK.US,D,20170130,000000,49.94,49.94,49.08,49.74,63714,0
+ANIK.US,D,20170131,000000,49.63,50.735,49.4939,50.54,72480,0
+ANIK.US,D,20170201,000000,50.93,51,49.84,50.02,81940,0
+ANIK.US,D,20170202,000000,49.94,50.38,49.06,50.21,69524,0
+ANIK.US,D,20170203,000000,50.61,50.61,50.12,50.35,60190,0
+ANIK.US,D,20170206,000000,50.1,50.35,49.8166,50.31,63300,0
+ANIK.US,D,20170207,000000,50.47,50.51,49.97,50.3,46596,0
+ANIK.US,D,20170208,000000,50.2,50.52,49.96,50.27,36864,0
+ANIK.US,D,20170209,000000,50.08,51.34,50.08,51.12,92065,0
+ANIK.US,D,20170210,000000,51.44,51.815,50.96,51.39,53084,0
+ANIK.US,D,20170213,000000,51.52,51.81,51.29,51.62,36173,0
+ANIK.US,D,20170214,000000,51.48,51.96,51.34,51.59,85672,0
+ANIK.US,D,20170215,000000,51.67,52.3899,51.56,52.23,69958,0
+ANIK.US,D,20170216,000000,52.23,52.3,48.26,49.02,428001,0
+ANIK.US,D,20170217,000000,49.11,49.41,48.84,48.98,269714,0
+ANIK.US,D,20170221,000000,48.92,49.77,48.84,49.2,139532,0
+ANIK.US,D,20170222,000000,49.08,49.35,48.93,49.09,162601,0
+ANIK.US,D,20170223,000000,49.22,49.61,48.95,49.57,116771,0
+ANIK.US,D,20170224,000000,49.27,49.8,49.27,49.75,103171,0
+ANIK.US,D,20170227,000000,49.74,49.89,47.97,48.48,155837,0
+ANIK.US,D,20170228,000000,48.38,48.38,46.39,46.79,149982,0
+ANIK.US,D,20170301,000000,47.36,47.9,46.78,46.83,108971,0
+ANIK.US,D,20170302,000000,46.88,47.01,46.478,46.53,76495,0
+ANIK.US,D,20170303,000000,46.4,46.43,45.76,46.18,94019,0
+ANIK.US,D,20170306,000000,45.76,46.05,44.52,44.88,102571,0
+ANIK.US,D,20170307,000000,44.5,44.93,43.71,43.84,113224,0
+ANIK.US,D,20170308,000000,43.85,44.54,43.7974,44.23,128463,0
+ANIK.US,D,20170309,000000,44.31,44.76,43.88,43.88,96650,0
+ANIK.US,D,20170310,000000,44.22,44.65,43.7,44.59,139943,0
+ANIK.US,D,20170313,000000,44.59,44.59,43.83,43.91,105119,0
+ANIK.US,D,20170314,000000,43.76,44.4,43.71,44.02,137635,0
+ANIK.US,D,20170315,000000,44.31,44.4,43.07,43.19,165758,0
+ANIK.US,D,20170316,000000,42.87,43.03,42.37,42.91,132651,0
+ANIK.US,D,20170317,000000,42.78,43.3,42.53,43.15,205610,0
+ANIK.US,D,20170320,000000,43.16,43.16,42.48,42.53,84234,0
+ANIK.US,D,20170321,000000,42.66,42.97,42.29,42.69,112988,0
+ANIK.US,D,20170322,000000,42.72,42.92,41.88,42.15,79155,0
+ANIK.US,D,20170323,000000,42.02,42.6,41.65,41.72,81318,0
+ANIK.US,D,20170324,000000,41.77,42.55,41.77,42.35,118928,0
+ANIK.US,D,20170327,000000,42.13,42.79,41.95,42.67,84360,0
+ANIK.US,D,20170328,000000,42.5,42.79,41.64,42.56,110378,0
+ANIK.US,D,20170329,000000,42.57,42.82,42.17,42.28,64761,0
+ANIK.US,D,20170330,000000,42.22,43.26,42.18,43.19,108348,0
+ANIK.US,D,20170331,000000,43.11,43.61,42.79,43.44,95621,0
+ANIK.US,D,20170403,000000,43.47,43.8199,42.73,43.12,164081,0
+ANIK.US,D,20170404,000000,43.15,43.57,43.03,43.23,137725,0
+ANIK.US,D,20170405,000000,43.46,43.94,43.11,43.48,118449,0
+ANIK.US,D,20170406,000000,43.52,43.65,42.8771,43.42,77208,0
+ANIK.US,D,20170407,000000,43.25,43.6,42.83,43.37,135165,0
+ANIK.US,D,20170410,000000,43.4,43.75,43.1108,43.32,61096,0
+ANIK.US,D,20170411,000000,43.23,43.41,42.89,43.34,72374,0
+ANIK.US,D,20170412,000000,43.12,43.3386,42.8901,43.16,102201,0
+ANIK.US,D,20170413,000000,42.96,43.2555,42.845,43.04,70962,0
+ANIK.US,D,20170417,000000,43,44.685,42.95,44.4,146913,0
+ANIK.US,D,20170418,000000,44.25,44.4,43.8642,44.29,73768,0
+ANIK.US,D,20170419,000000,44.4,44.797,44.215,44.36,77356,0
+ANIK.US,D,20170420,000000,44.5,44.75,44.16,44.59,51486,0
+ANIK.US,D,20170421,000000,44.62,44.74,42.93,43.78,142843,0
+ANIK.US,D,20170424,000000,44.38,44.7,43.84,44.47,108578,0
+ANIK.US,D,20170425,000000,44.78,45.24,43.99,44.02,103963,0
+ANIK.US,D,20170426,000000,44.07,44.95,44.07,44.86,142498,0
+ANIK.US,D,20170427,000000,44.87,45.81,44.76,45.78,149855,0
+ANIK.US,D,20170428,000000,45.9,46.27,45.8975,46.13,155189,0
+ANIK.US,D,20170501,000000,46.34,46.925,46,46.71,124967,0
+ANIK.US,D,20170502,000000,46.84,47.715,46.425,46.96,291052,0
+ANIK.US,D,20170503,000000,46.85,46.85,45.7396,46.11,102504,0
+ANIK.US,D,20170504,000000,44.75,45.72,42.51,44.4,173187,0
+ANIK.US,D,20170505,000000,44.67,44.88,43.82,44.75,167556,0
+ANIK.US,D,20170508,000000,44.8,46.22,44.48,46.13,132223,0
+ANIK.US,D,20170509,000000,46.25,47.75,45.84,47.49,141023,0
+ANIK.US,D,20170510,000000,47.36,47.89,46.49,47.18,88356,0
+ANIK.US,D,20170511,000000,47.09,47.09,46.24,46.72,104293,0
+ANIK.US,D,20170512,000000,46.56,47,44.77,45.99,87276,0
+ANIK.US,D,20170515,000000,45.86,47.06,45.86,46.65,92060,0
+ANIK.US,D,20170516,000000,46.59,47.44,46.52,47.31,96378,0
+ANIK.US,D,20170517,000000,46.79,47.24,46.56,46.76,104103,0
+ANIK.US,D,20170518,000000,46.66,47.405,46.36,46.94,125777,0
+ANIK.US,D,20170519,000000,46.97,47.87,46.83,47.03,266015,0
+ANIK.US,D,20170522,000000,46.98,47.61,46.64,46.81,79132,0
+ANIK.US,D,20170523,000000,47.05,47.05,46.34,46.41,59243,0
+ANIK.US,D,20170524,000000,46.38,46.95,46.25,46.35,44185,0
+ANIK.US,D,20170525,000000,46.67,46.94,46.37,46.45,64849,0
+ANIK.US,D,20170526,000000,46.54,46.96,46.15,46.19,59146,0
+ANIK.US,D,20170530,000000,46.17,46.67,45.99,46.29,46448,0
+ANIK.US,D,20170531,000000,46.36,46.36,45.71,46.27,67358,0
+ANIK.US,D,20170601,000000,46.49,47.3,45.96,47.27,85489,0
+ANIK.US,D,20170602,000000,47.23,47.96,47.01,47.16,109034,0
+ANIK.US,D,20170605,000000,46.9,46.98,46.48,46.61,33827,0
+ANIK.US,D,20170606,000000,46.25,46.72,45.86,46.59,76192,0
+ANIK.US,D,20170607,000000,46.85,47.09,46.06,46.37,93223,0
+ANIK.US,D,20170608,000000,46.2,46.855,45.831,46.28,105239,0
+ANIK.US,D,20170609,000000,46.39,47.29,46.15,46.44,97913,0
+ANIK.US,D,20170612,000000,46.41,46.907,45.605,46.45,85210,0
+ANIK.US,D,20170613,000000,46.5,47.05,46.5,46.97,54093,0
+ANIK.US,D,20170614,000000,47.08,47.94,46.65,47.05,95348,0
+ANIK.US,D,20170615,000000,46.56,46.79,45.6597,45.79,88485,0
+ANIK.US,D,20170616,000000,45.44,46.16,44.95,45.32,153693,0
+ANIK.US,D,20170619,000000,45.48,47.62,45.35,47.31,248973,0
+ANIK.US,D,20170620,000000,47.29,47.73,44.01,47.33,119213,0
+ANIK.US,D,20170621,000000,47.7,47.9,46.5,47.27,63527,0
+ANIK.US,D,20170622,000000,47.28,47.99,46.9872,47.87,54755,0
+ANIK.US,D,20170623,000000,47.9,48.9,47.35,48.75,150142,0
+ANIK.US,D,20170626,000000,48.89,49.46,48.0311,48.98,84504,0
+ANIK.US,D,20170627,000000,48.97,49.99,48.685,49.68,124064,0
+ANIK.US,D,20170628,000000,49.97,49.97,49.1,49.53,116387,0
+ANIK.US,D,20170629,000000,49.52,49.88,48.17,48.73,92779,0
+ANIK.US,D,20170630,000000,48.81,49.62,48.6,49.34,85584,0
+ANIK.US,D,20170703,000000,49.41,50.03,49.41,49.77,53810,0
+ANIK.US,D,20170705,000000,49.79,50.25,49.1128,49.82,102409,0
+ANIK.US,D,20170706,000000,49.57,49.97,49.1,49.54,121904,0
+ANIK.US,D,20170707,000000,49.44,49.84,49.17,49.55,97208,0
+ANIK.US,D,20170710,000000,49.28,49.31,45.66,45.71,235787,0
+ANIK.US,D,20170711,000000,45.66,45.99,45.091,45.77,103152,0
+ANIK.US,D,20170712,000000,46.07,46.5,45.75,46.17,88769,0
+ANIK.US,D,20170713,000000,45.81,46.21,45.44,46.17,75737,0
+ANIK.US,D,20170714,000000,45.9,46.84,45.435,46.12,56275,0
+ANIK.US,D,20170717,000000,46.11,46.6,45.87,46.47,75267,0
+ANIK.US,D,20170718,000000,46.97,48.12,45.96,47.94,124786,0
+ANIK.US,D,20170719,000000,47.91,48.35,47.74,48.17,89303,0
+ANIK.US,D,20170720,000000,48.14,49.0999,48.12,48.95,58621,0
+ANIK.US,D,20170721,000000,49.32,49.32,47.61,47.91,78569,0
+ANIK.US,D,20170724,000000,47.67,47.84,47.23,47.35,67739,0
+ANIK.US,D,20170725,000000,47.42,48.54,47.19,48.26,108794,0
+ANIK.US,D,20170726,000000,48.27,48.539,46.47,47.98,107089,0
+ANIK.US,D,20170727,000000,50.34,52.18,49.2,51.7,317910,0
+ANIK.US,D,20170728,000000,51.27,51.7,50.02,50.27,118104,0
+ANIK.US,D,20170731,000000,50.57,51.69,50.15,51.16,120176,0
+ANIK.US,D,20170801,000000,51.22,51.29,50.44,51.2,140181,0
+ANIK.US,D,20170802,000000,51.15,51.61,50.73,51.22,106509,0
+ANIK.US,D,20170803,000000,51.27,52.94,51.27,52.27,163517,0
+ANIK.US,D,20170804,000000,52.52,52.91,52,52,104973,0
+ANIK.US,D,20170807,000000,52.08,52.5425,51.9,52.19,54513,0
+ANIK.US,D,20170808,000000,52.01,53.99,52.01,52.23,129411,0
+ANIK.US,D,20170809,000000,52.07,52.3,51.47,51.57,98720,0
+ANIK.US,D,20170810,000000,51.35,51.81,51.09,51.38,94040,0
+ANIK.US,D,20170811,000000,51.48,52.15,51.48,51.72,87125,0
+ANIK.US,D,20170814,000000,52.09,52.67,51.86,52.1,66790,0
+ANIK.US,D,20170815,000000,52.03,52.7,51.78,52.2,85453,0
+ANIK.US,D,20170816,000000,52.54,53.61,52.5,52.97,81417,0
+ANIK.US,D,20170817,000000,52.61,53.6,52.5,52.68,78393,0
+ANIK.US,D,20170818,000000,52.32,53.75,51.91,52.82,488416,0
+ANIK.US,D,20170821,000000,52.81,53.22,52.56,52.86,48303,0
+ANIK.US,D,20170822,000000,52.88,53.58,52.88,52.97,48480,0
+ANIK.US,D,20170823,000000,52.82,53.03,52.39,52.63,53362,0
+ANIK.US,D,20170824,000000,52.63,52.94,51.86,52.7,60912,0
+ANIK.US,D,20170825,000000,52.74,52.975,52.5,52.76,53616,0
+ANIK.US,D,20170828,000000,52.95,53.3011,52.71,53.21,47738,0
+ANIK.US,D,20170829,000000,53.04,53.35,52.6,53.09,49387,0
+ANIK.US,D,20170830,000000,52.87,53.61,52.87,53.26,49135,0
+ANIK.US,D,20170831,000000,53.54,53.7,53.1,53.7,57352,0
+ANIK.US,D,20170901,000000,53.58,53.91,53.23,53.63,40887,0
+ANIK.US,D,20170905,000000,53.34,53.91,53.18,53.51,47772,0
+ANIK.US,D,20170906,000000,53.76,55.21,53.715,55.02,126422,0
+ANIK.US,D,20170907,000000,55.26,55.435,54.49,54.9,59891,0
+ANIK.US,D,20170908,000000,54.67,55.73,53.8385,55.64,60170,0
+ANIK.US,D,20170911,000000,55.73,56.46,55.425,56.01,77975,0
+ANIK.US,D,20170912,000000,56.15,56.85,55.385,56.02,66467,0
+ANIK.US,D,20170913,000000,56,56.7499,55.66,55.98,78988,0
+ANIK.US,D,20170914,000000,55.99,56.13,55.4,55.99,98482,0
+ANIK.US,D,20170915,000000,55.92,56.25,55.09,55.86,155937,0
+ANIK.US,D,20170918,000000,56.17,56.17,55.44,56.05,71019,0
+ANIK.US,D,20170919,000000,56.27,56.27,55.71,56.04,55194,0
+ANIK.US,D,20170920,000000,55.83,57.2099,55.83,57.02,148843,0
+ANIK.US,D,20170921,000000,57.03,57.41,56.61,57,72796,0
+ANIK.US,D,20170922,000000,56.95,57.93,56.57,56.69,70519,0
+ANIK.US,D,20170925,000000,56.59,57.29,56.16,56.56,87620,0
+ANIK.US,D,20170926,000000,56.71,57.685,56.5,56.57,66275,0
+ANIK.US,D,20170927,000000,57.04,58.19,56.9601,58.07,70467,0
+ANIK.US,D,20170928,000000,57.74,59.28,57.6,58.21,77315,0
+ANIK.US,D,20170929,000000,58.2,58.51,57.98,58,62171,0
+ANIK.US,D,20171002,000000,58.28,59.32,57.565,58.81,102445,0
+ANIK.US,D,20171003,000000,59.14,59.45,58.4802,59.43,61878,0
+ANIK.US,D,20171004,000000,59.42,59.91,58.13,58.53,119009,0
+ANIK.US,D,20171005,000000,58.54,58.99,57.31,58.5,102825,0
+ANIK.US,D,20171006,000000,58.49,59.69,57.82,59.54,51864,0
+ANIK.US,D,20171009,000000,59.55,59.84,58.87,59.6,71290,0
+ANIK.US,D,20171010,000000,60.15,60.15,58.99,59.16,55294,0
+ANIK.US,D,20171011,000000,59.11,59.52,58.501,59.47,82688,0
+ANIK.US,D,20171012,000000,59.59,60.01,59.27,59.94,71746,0
+ANIK.US,D,20171013,000000,60.25,60.27,59.495,59.78,62569,0
+ANIK.US,D,20171016,000000,59.77,60.15,59.36,59.78,61199,0
+ANIK.US,D,20171017,000000,60.01,60.01,59.5,59.58,67155,0
+ANIK.US,D,20171018,000000,59.89,59.96,59.15,59.47,67392,0
+ANIK.US,D,20171019,000000,59.4,59.94,58.89,59.75,52222,0
+ANIK.US,D,20171020,000000,60.03,60.24,59.58,59.81,39758,0
+ANIK.US,D,20171023,000000,59.88,60.29,59.74,59.91,68735,0
+ANIK.US,D,20171024,000000,59.97,60.16,59.44,59.59,61032,0
+ANIK.US,D,20171025,000000,59.5,59.67,58.15,58.57,108961,0
+ANIK.US,D,20171026,000000,57.32,57.32,51.101,54.85,300214,0
+ANIK.US,D,20171027,000000,55,56.505,54.85,55.68,151354,0
+ANIK.US,D,20171030,000000,53.3,55.9,53.3,54.09,85151,0
+ANIK.US,D,20171031,000000,54.11,55.087,53.92,54.63,78539,0
+ANIK.US,D,20171101,000000,54.82,55.08,53.171,53.53,57611,0
+ANIK.US,D,20171102,000000,53,54.14,53,53.49,54077,0
+ANIK.US,D,20171103,000000,53.69,54.72,53.66,53.76,65155,0
+ANIK.US,D,20171106,000000,53.85,54,53.3263,53.57,29850,0
+ANIK.US,D,20171107,000000,53.89,53.89,53,53.44,33266,0
+ANIK.US,D,20171108,000000,53.19,53.98,53.08,53.79,47348,0
+ANIK.US,D,20171109,000000,53.64,54.76,53.59,54.75,69796,0
+ANIK.US,D,20171110,000000,54.55,54.67,53.51,54.02,75053,0
+ANIK.US,D,20171113,000000,53.55,54.2,53.02,53.61,43356,0
+ANIK.US,D,20171114,000000,53.56,53.8072,53.08,53.57,43936,0
+ANIK.US,D,20171115,000000,53.34,53.73,53.1,53.27,36714,0
+ANIK.US,D,20171116,000000,53.55,54.32,53.55,54.07,31394,0
+ANIK.US,D,20171117,000000,53.98,54.25,53.08,53.39,61844,0
+ANIK.US,D,20171120,000000,53.53,54.11,53.48,53.97,32393,0
+ANIK.US,D,20171121,000000,54.16,54.97,54.05,54.77,44967,0
+ANIK.US,D,20171122,000000,54.88,55.51,54.1,54.49,56527,0
+ANIK.US,D,20171124,000000,54.62,55.16,54.235,54.82,19857,0
+ANIK.US,D,20171127,000000,54.69,55.775,54.06,54.16,91227,0
+ANIK.US,D,20171128,000000,54.44,54.93,54.04,54.78,36685,0
+ANIK.US,D,20171129,000000,54.93,55.37,54.47,54.99,47986,0
+ANIK.US,D,20171130,000000,55.28,55.943,54.19,55.12,102716,0
+ANIK.US,D,20171201,000000,55.05,55.15,53.22,54.79,51309,0
+ANIK.US,D,20171204,000000,55,55.53,53.56,53.61,52691,0
+ANIK.US,D,20171205,000000,53.64,54.19,53.3949,53.44,46537,0
+ANIK.US,D,20171206,000000,53.31,54.3799,53.155,53.65,33932,0
+ANIK.US,D,20171207,000000,53.55,54.01,52.94,52.99,181855,0
+ANIK.US,D,20171208,000000,53.2,54.43,52.93,53.66,65905,0
+ANIK.US,D,20171211,000000,53.61,53.78,53.07,53.37,26710,0
+ANIK.US,D,20171212,000000,53.19,53.67,52.27,52.5,43386,0
+ANIK.US,D,20171213,000000,52.12,53.86,52.12,53.13,52357,0
+ANIK.US,D,20171214,000000,53.22,53.64,52.72,52.78,40406,0
+ANIK.US,D,20171215,000000,52.71,53.79,51.9046,53.39,156605,0
+ANIK.US,D,20171218,000000,53.66,54.09,52.7062,53.4,39714,0
+ANIK.US,D,20171219,000000,53.63,53.63,52.32,52.61,46407,0
+ANIK.US,D,20171220,000000,52.6,53.11,52.38,52.5,32347,0
+ANIK.US,D,20171221,000000,52.67,52.75,51.88,52.09,34595,0
+ANIK.US,D,20171222,000000,52.05,52.66,52.05,52.24,57166,0
+ANIK.US,D,20171226,000000,52.25,53.01,52.25,52.44,46916,0
+ANIK.US,D,20171227,000000,53.31,54.63,52.61,53.23,83536,0
+ANIK.US,D,20171228,000000,53.27,53.92,53,53.39,49664,0
+ANIK.US,D,20171229,000000,53.33,54.32,53.33,53.91,71885,0
+ANIK.US,D,20180102,000000,53.9,55.86,53.55,54.91,103290,0
+ANIK.US,D,20180103,000000,54.67,55.59,54.67,55.08,54997,0
+ANIK.US,D,20180104,000000,55.13,55.58,55.1,55.5,48105,0
+ANIK.US,D,20180105,000000,55.51,56.24,54.071,56.03,68563,0
+ANIK.US,D,20180108,000000,55.92,56.082,55,55.53,66525,0
+ANIK.US,D,20180109,000000,55.52,55.73,54.9301,55.05,47960,0
+ANIK.US,D,20180110,000000,54.75,54.86,54.075,54.73,37514,0
+ANIK.US,D,20180111,000000,54.72,56.28,54.72,56.18,32588,0
+ANIK.US,D,20180112,000000,56.27,56.96,55.7901,56.64,53185,0
+ANIK.US,D,20180116,000000,57,58.69,57,58.36,83427,0
+ANIK.US,D,20180117,000000,58.58,59.24,57.8,58.63,66847,0
+ANIK.US,D,20180118,000000,58.38,58.83,54.09,58.1,45070,0
+ANIK.US,D,20180119,000000,57.99,59.135,57.85,59.03,43062,0
+ANIK.US,D,20180122,000000,59.02,59.545,58.0558,59.36,63553,0
+ANIK.US,D,20180123,000000,59.26,59.55,57.702,59.37,37970,0
+ANIK.US,D,20180124,000000,60,62.41,60,61.47,133257,0
+ANIK.US,D,20180125,000000,61.79,63.17,61.0601,62.43,88780,0
+ANIK.US,D,20180126,000000,62.87,68.6,62.87,67.77,128993,0
+ANIK.US,D,20180129,000000,67.68,68.69,67.32,68.43,110090,0
+ANIK.US,D,20180130,000000,67.58,68.46,66.295,68.2,64209,0
+ANIK.US,D,20180131,000000,68.5,68.5,65.94,66.72,49615,0
+ANIK.US,D,20180201,000000,66.54,67.55,64.451,66.3,119302,0
+ANIK.US,D,20180202,000000,65.93,69.8069,63.79,64.6,97556,0
+ANIK.US,D,20180205,000000,64.33,66.44,62.04,62.36,89258,0
+ANIK.US,D,20180206,000000,61,64.01,59.89,60.43,193381,0
+ANIK.US,D,20180207,000000,60.43,62.358,58.31,58.809,173656,0
+ANIK.US,D,20180208,000000,58.81,60.05,57.485,57.6,115668,0
+ANIK.US,D,20180209,000000,58.25,58.64,56.49,57.59,94819,0
+ANIK.US,D,20180212,000000,58,59.68,57.745,58.73,109818,0
+ANIK.US,D,20180213,000000,58.26,60.24,57.05,57.24,135982,0
+ANIK.US,D,20180214,000000,56.9,58.35,56.9,58.06,105217,0
+ANIK.US,D,20180215,000000,58.15,59.55,58.15,59.5,60030,0
+ANIK.US,D,20180216,000000,59.27,61.09,59.23,60.63,85938,0
+ANIK.US,D,20180220,000000,60.41,61.38,59.18,60.07,52845,0
+ANIK.US,D,20180221,000000,60.17,61.455,59.7,59.73,83962,0
+ANIK.US,D,20180222,000000,59.98,61.42,57.21,57.54,127460,0
+ANIK.US,D,20180223,000000,49.02,52.46,45.74,51.69,263263,0
+ANIK.US,D,20180226,000000,51.36,53.62,51.36,53.31,139810,0
+ANIK.US,D,20180227,000000,53.34,54.64,52.78,54.22,110623,0
+ANIK.US,D,20180228,000000,54.3,54.58,51.65,52.05,138754,0
+ANIK.US,D,20180301,000000,52.05,52.85,50.16,51.51,124913,0
+ANIK.US,D,20180302,000000,51.29,52.31,50.73,51.94,91018,0
+ANIK.US,D,20180305,000000,51.6,51.89,49.89,51.07,123775,0
+ANIK.US,D,20180306,000000,51.17,52.05,50.81,51.9,90588,0
+ANIK.US,D,20180307,000000,51.47,53.09,51.47,52.9,46414,0
+ANIK.US,D,20180308,000000,52.9,53.89,52.61,53.43,87880,0
+ANIK.US,D,20180309,000000,53.46,53.81,52.72,53.49,67098,0
+ANIK.US,D,20180312,000000,53.41,54.69,53.26,53.93,63341,0
+ANIK.US,D,20180313,000000,54.06,54.88,53.32,53.88,76287,0
+ANIK.US,D,20180314,000000,53.88,54.5,53.3,53.56,81085,0
+ANIK.US,D,20180315,000000,53.49,53.49,51.94,52.07,86601,0
+ANIK.US,D,20180316,000000,52.07,53.11,50.6,51.43,257968,0
+ANIK.US,D,20180319,000000,51.06,52.89,51.06,52.42,159519,0
+ANIK.US,D,20180320,000000,52.39,53.08,51,52.32,125289,0
+ANIK.US,D,20180321,000000,52.39,52.71,51.15,52.03,37018,0
+ANIK.US,D,20180322,000000,51.53,52.9756,51.11,51.27,72131,0
+ANIK.US,D,20180323,000000,51.34,51.822,49.55,49.66,77560,0
+ANIK.US,D,20180326,000000,50.09,51.22,49.64,51.05,52719,0
+ANIK.US,D,20180327,000000,51.17,51.22,48.79,49.22,93471,0
+ANIK.US,D,20180328,000000,49.32,50.5999,48.97,49.46,70614,0
+ANIK.US,D,20180329,000000,49.73,50.19,48.94,49.72,59367,0
+ANIK.US,D,20180402,000000,49.75,49.75,47.94,48.27,42729,0
+ANIK.US,D,20180403,000000,48.51,48.51,45.5,46.03,254160,0
+ANIK.US,D,20180404,000000,45.11,46.9,45.01,46.63,175549,0
+ANIK.US,D,20180405,000000,46.95,47.19,46.39,46.69,90247,0
+ANIK.US,D,20180406,000000,46.26,47.03,45.01,45.65,77951,0
+ANIK.US,D,20180409,000000,45.81,47.31,45.81,46.38,61000,0
+ANIK.US,D,20180410,000000,46.86,47.1599,46.04,46.26,127164,0
+ANIK.US,D,20180411,000000,46.55,47.12,46.02,46.55,86358,0
+ANIK.US,D,20180412,000000,46.74,47.29,46.145,46.2,77945,0
+ANIK.US,D,20180413,000000,46.24,46.75,45.81,46.1,53734,0
+ANIK.US,D,20180416,000000,46.36,47.05,46.1669,46.62,38663,0
+ANIK.US,D,20180417,000000,46.84,47.09,45.06,46.6,113437,0
+ANIK.US,D,20180418,000000,46.58,46.58,45.05,45.91,168396,0
+ANIK.US,D,20180419,000000,45.83,46,45.33,45.53,57320,0
+ANIK.US,D,20180420,000000,45.34,46.17,45.03,45.13,88851,0
+ANIK.US,D,20180423,000000,45.3,45.49,44.61,44.81,68705,0
+ANIK.US,D,20180424,000000,44.99,45.35,44.39,44.8,81462,0
+ANIK.US,D,20180425,000000,44.75,45.15,44.11,44.41,132896,0
+ANIK.US,D,20180426,000000,44.4,44.89,43.73,43.98,403550,0
+ANIK.US,D,20180427,000000,43.99,44.35,43.75,43.95,171510,0
+ANIK.US,D,20180430,000000,43.94,45.23,43.64,44.01,224640,0
+ANIK.US,D,20180501,000000,43.89,45.11,43.87,45.11,135499,0
+ANIK.US,D,20180502,000000,45.12,46.59,45.02,46.2,102991,0
+ANIK.US,D,20180503,000000,38.11,40,30.91,34.8,841774,0
+ANIK.US,D,20180504,000000,36.14,38.73,35.055,37.87,312975,0
+ANIK.US,D,20180507,000000,38.03,38.5058,37.74,38.02,150196,0
+ANIK.US,D,20180508,000000,37.45,37.81,36.6601,36.76,211490,0
+ANIK.US,D,20180509,000000,36.84,37.3075,36.5,36.6,95246,0
+ANIK.US,D,20180510,000000,36.6,37.06,36.06,37,168222,0
+ANIK.US,D,20180511,000000,37.09,37.3,36.715,37.07,159070,0
+ANIK.US,D,20180514,000000,37.11,38.54,37.11,37.98,179933,0
+ANIK.US,D,20180515,000000,37.82,38.5929,36.8,38.15,244002,0
+ANIK.US,D,20180516,000000,38.22,41.06,36.19,39.81,731661,0
+ANIK.US,D,20180517,000000,39.63,40.62,38.94,39.03,162530,0
+ANIK.US,D,20180518,000000,39.3,39.49,38.68,38.94,105674,0
+ANIK.US,D,20180521,000000,38.75,39.43,38.74,39.08,134405,0
+ANIK.US,D,20180522,000000,39.09,39.29,38.52,38.95,123482,0
+ANIK.US,D,20180523,000000,38.84,39.83,38.84,39.5,188572,0
+ANIK.US,D,20180524,000000,39.75,42.51,39.75,41.41,346824,0
+ANIK.US,D,20180525,000000,41.42,41.45,40.29,40.31,127730,0
+ANIK.US,D,20180529,000000,40,40.24,39.39,40,180550,0
+ANIK.US,D,20180530,000000,40.39,41.49,39.85,40.49,191782,0
+ANIK.US,D,20180531,000000,40.36,41.469,40.36,40.66,110814,0
+ANIK.US,D,20180601,000000,40.86,41.3974,39.89,41.24,188899,0
+ANIK.US,D,20180604,000000,41.37,42.56,40.58,42.5,287255,0
+ANIK.US,D,20180605,000000,42.49,43.14,41.97,42.74,206547,0
+ANIK.US,D,20180606,000000,42.77,43.26,42.22,42.41,185366,0
+ANIK.US,D,20180607,000000,42.41,42.51,41.99,42.23,141793,0
+ANIK.US,D,20180608,000000,42.31,42.805,40.61,42.2,170979,0
+ANIK.US,D,20180611,000000,42.07,43.4,42.02,43.32,92952,0
+ANIK.US,D,20180612,000000,43.19,44.45,43.12,43.61,115709,0
+ANIK.US,D,20180613,000000,43.63,44.27,43.5301,43.97,88572,0
+ANIK.US,D,20180614,000000,44.29,45.21,43.875,44.77,163635,0
+ANIK.US,D,20180615,000000,44.77,45.41,44.3349,45.05,244246,0
+ANIK.US,D,20180618,000000,44.96,45.27,44.0503,45.07,228003,0
+ANIK.US,D,20180619,000000,45.05,46.43,45.05,46.12,98251,0
+ANIK.US,D,20180620,000000,33.32,33.7,28.54,28.77,3563394,0
+ANIK.US,D,20180621,000000,29.5,29.805,28.775,29.73,871442,0
+ANIK.US,D,20180622,000000,29.78,31.1475,29.54,30.97,808486,0
+ANIK.US,D,20180625,000000,30.96,31.085,29.55,30.66,334284,0
+ANIK.US,D,20180626,000000,30.48,32.29,30.38,31.45,354442,0
+ANIK.US,D,20180627,000000,31.29,32,30.601,31.49,217732,0
+ANIK.US,D,20180628,000000,31.48,31.565,30.841,31.27,202484,0
+ANIK.US,D,20180629,000000,31.27,32.16,31.08,32,292857,0
+ANIK.US,D,20180702,000000,32,33.29,31.91,32.97,152354,0
+ANIK.US,D,20180703,000000,32.94,33.31,32.67,32.83,73103,0
+ANIK.US,D,20180705,000000,32.92,33.44,32.81,33.25,170462,0
+ANIK.US,D,20180706,000000,33.25,34.15,33.07,33.79,167788,0
+ANIK.US,D,20180709,000000,33.9,34.84,33.9,34.83,162753,0
+ANIK.US,D,20180710,000000,34.91,35.48,34.59,35.1,134206,0
+ANIK.US,D,20180711,000000,34.92,35.85,34.83,34.86,123091,0
+ANIK.US,D,20180712,000000,35.15,35.77,35.05,35.17,86521,0
+ANIK.US,D,20180713,000000,35.21,35.83,35.21,35.32,71241,0
+ANIK.US,D,20180716,000000,35.21,35.7077,34.88,35.26,261290,0
+ANIK.US,D,20180717,000000,35.21,35.62,33.9,34.81,223217,0
+ANIK.US,D,20180718,000000,34.78,35.23,34.4,34.72,171788,0
+ANIK.US,D,20180719,000000,34.71,34.99,33.68,34.12,219994,0
+ANIK.US,D,20180720,000000,34.13,34.8343,33.831,34.23,149651,0
+ANIK.US,D,20180723,000000,33.84,35.12,32.93,34.95,226081,0
+ANIK.US,D,20180724,000000,35.09,35.295,33.91,34.29,209192,0
+ANIK.US,D,20180725,000000,34.28,34.55,33.7,33.98,188438,0
+ANIK.US,D,20180726,000000,38.15,44.95,37.8589,40.68,798784,0
+ANIK.US,D,20180727,000000,42.45,42.5,38.31,40.05,450460,0
+ANIK.US,D,20180730,000000,40.02,40.65,38.92,39.43,281162,0
+ANIK.US,D,20180731,000000,39.67,40.45,39.34,40.03,196654,0
+ANIK.US,D,20180801,000000,40.17,40.76,39.6,40.53,139616,0
+ANIK.US,D,20180802,000000,40.7,41.04,40.1,40.54,152884,0
+ANIK.US,D,20180803,000000,40.4,41.45,40.01,41.33,165893,0
+ANIK.US,D,20180806,000000,41.34,41.7,40.27,41.63,81949,0
+ANIK.US,D,20180807,000000,41.6,41.84,40.8535,41.6,89411,0
+ANIK.US,D,20180808,000000,41.72,41.72,40.805,41.25,98881,0
+ANIK.US,D,20180809,000000,41.25,42.17,41.105,41.78,86126,0
+ANIK.US,D,20180810,000000,41.75,41.96,41.11,41.4,70876,0
+ANIK.US,D,20180813,000000,41.33,41.79,40.65,41.49,62692,0
+ANIK.US,D,20180814,000000,41.49,42.68,41.47,42.51,83748,0
+ANIK.US,D,20180815,000000,42.51,42.51,41.305,41.53,58556,0
+ANIK.US,D,20180816,000000,41.57,41.92,41.2,41.75,59602,0
+ANIK.US,D,20180817,000000,41.65,42.295,41.3,42.11,43826,0
+ANIK.US,D,20180820,000000,42.15,43.1574,41.18,41.22,84731,0
+ANIK.US,D,20180821,000000,41.5,42.0099,41.01,41.22,111918,0
+ANIK.US,D,20180822,000000,41.13,42.07,40.94,41.8,87974,0
+ANIK.US,D,20180823,000000,41.91,42.09,41.25,41.47,57092,0
+ANIK.US,D,20180824,000000,41.43,41.8,41.17,41.42,71977,0
+ANIK.US,D,20180827,000000,41.42,42.78,41.38,41.76,117916,0
+ANIK.US,D,20180828,000000,41.8,42.11,41.34,41.46,89183,0
+ANIK.US,D,20180829,000000,41.3,41.78,41,41.39,58485,0
+ANIK.US,D,20180830,000000,41.3,41.49,40.6,41.19,83535,0
+ANIK.US,D,20180831,000000,41.07,41.79,39.58,41.39,120459,0
+ANIK.US,D,20180904,000000,41.3,42.5,40.9,42.38,132540,0
+ANIK.US,D,20180905,000000,42.45,43.26,42.17,42.38,76323,0
+ANIK.US,D,20180906,000000,42.34,42.4824,41.7001,41.83,68700,0
+ANIK.US,D,20180907,000000,41.75,42.1276,41.25,41.53,53860,0
+ANIK.US,D,20180910,000000,41.67,42.37,41.1,41.98,65325,0
+ANIK.US,D,20180911,000000,41.94,42.03,41.235,41.46,57872,0
+ANIK.US,D,20180912,000000,41.43,41.7117,41.02,41.46,46960,0
+ANIK.US,D,20180913,000000,41.62,41.62,40.66,41.4,81303,0
+ANIK.US,D,20180914,000000,41.42,41.69,40.83,40.94,104811,0
+ANIK.US,D,20180917,000000,41.02,41.24,40.8037,40.98,76821,0
+ANIK.US,D,20180918,000000,40.94,41.25,40.73,40.98,66486,0
+ANIK.US,D,20180919,000000,40.98,41.1,40.22,40.51,82764,0
+ANIK.US,D,20180920,000000,40.56,40.9,40.5,40.85,151272,0
+ANIK.US,D,20180921,000000,40.84,41.2,40.77,41.02,268501,0
+ANIK.US,D,20180924,000000,41,42.48,41,42.38,123155,0
+ANIK.US,D,20180925,000000,42.26,42.6,42.05,42.44,79807,0
+ANIK.US,D,20180926,000000,42.56,42.56,41.89,42.06,66576,0
+ANIK.US,D,20180927,000000,42.05,42.23,41.8,42.22,37531,0
+ANIK.US,D,20180928,000000,42.22,42.22,41.67,42.18,75299,0
+ANIK.US,D,20181001,000000,42.37,42.3936,41.8,41.8,105422,0
+ANIK.US,D,20181002,000000,41.7,42.07,41.39,41.5,49397,0
+ANIK.US,D,20181003,000000,41.62,42.6799,41.45,41.91,74172,0
+ANIK.US,D,20181004,000000,42.07,43.45,41.83,42.63,104314,0
+ANIK.US,D,20181005,000000,42.57,42.97,42.325,42.66,65392,0
+ANIK.US,D,20181008,000000,42.72,43.15,42.39,43,79212,0
+ANIK.US,D,20181009,000000,43.01,43.22,41.37,41.65,103850,0
+ANIK.US,D,20181010,000000,41.66,41.93,40.63,40.73,72905,0
+ANIK.US,D,20181011,000000,40.61,40.87,39.1467,39.94,90428,0
+ANIK.US,D,20181012,000000,40.44,40.97,40.1771,40.82,61312,0
+ANIK.US,D,20181015,000000,40.79,41.71,40.52,41.1,78914,0
+ANIK.US,D,20181016,000000,41.3,42.45,41.105,42.21,53316,0
+ANIK.US,D,20181017,000000,42.05,42.87,41.03,41.4,101854,0
+ANIK.US,D,20181018,000000,41.52,41.52,40.0801,40.81,67167,0
+ANIK.US,D,20181019,000000,40.8,41.5304,39.88,41,68291,0
+ANIK.US,D,20181022,000000,41.04,41.31,38.8101,39.51,93022,0
+ANIK.US,D,20181023,000000,38.97,40.97,38.01,40.5,97621,0
+ANIK.US,D,20181024,000000,40.52,41.64,39.48,39.51,88802,0
+ANIK.US,D,20181025,000000,42.66,42.66,35.26,36.05,210363,0
+ANIK.US,D,20181026,000000,35.75,35.995,34.5,35.55,128724,0
+ANIK.US,D,20181029,000000,35.97,36.78,34.55,35.01,82033,0
+ANIK.US,D,20181030,000000,35.04,36.13,34.77,36,137213,0
+ANIK.US,D,20181031,000000,36.27,36.365,35.68,35.76,128246,0
+ANIK.US,D,20181101,000000,35.89,37.68,35.79,36.28,90846,0
+ANIK.US,D,20181102,000000,36.47,36.94,35.62,36.19,75314,0
+ANIK.US,D,20181105,000000,36.28,37.2,35.76,37.07,85593,0
+ANIK.US,D,20181106,000000,37.07,37.73,36.5675,37.68,41682,0
+ANIK.US,D,20181107,000000,37.69,38.5,36.9,38.4,80343,0
+ANIK.US,D,20181108,000000,38.3,39.71,37.335,39.37,118059,0
+ANIK.US,D,20181109,000000,39.1,39.1,38,38.24,122718,0
+ANIK.US,D,20181112,000000,38.17,38.37,35.44,35.54,219514,0
+ANIK.US,D,20181113,000000,35.07,36.46,34.8472,35.82,80315,0
+ANIK.US,D,20181114,000000,36.12,36.12,34.87,35.37,80669,0
+ANIK.US,D,20181115,000000,35.23,35.98,34.37,34.91,114289,0
+ANIK.US,D,20181116,000000,34.48,36.05,34.3911,35.71,99291,0
+ANIK.US,D,20181119,000000,35.7,35.7,34.3068,34.88,68609,0
+ANIK.US,D,20181120,000000,34.53,35.89,33.64,33.94,112008,0
+ANIK.US,D,20181121,000000,33.77,34.68,33.64,34.28,61129,0
+ANIK.US,D,20181123,000000,34.11,35.55,34.11,34.87,30404,0
+ANIK.US,D,20181126,000000,35.23,35.4,34.235,34.54,95570,0
+ANIK.US,D,20181127,000000,34.37,35.2,33.8685,34.6,90421,0
+ANIK.US,D,20181128,000000,34.66,34.98,33.7,34.95,86622,0
+ANIK.US,D,20181129,000000,34.81,35.51,34.33,34.38,63480,0
+ANIK.US,D,20181130,000000,34.39,35.095,33.75,34.45,107653,0
+ANIK.US,D,20181203,000000,34.73,35.29,34.35,34.75,103940,0
+ANIK.US,D,20181204,000000,34.63,34.97,32.5521,32.645,104109,0
+ANIK.US,D,20181206,000000,32.22,33.795,31.7,32.14,117609,0
+ANIK.US,D,20181207,000000,31.97,33.13,31.29,31.6,122447,0
+ANIK.US,D,20181210,000000,31.65,31.82,30.3894,31.77,176757,0
+ANIK.US,D,20181211,000000,31.96,32.8,30.84,31.31,180790,0
+ANIK.US,D,20181212,000000,31.69,32.35,31.0501,31.38,85913,0
+ANIK.US,D,20181213,000000,31.65,31.8131,30.731,31.18,129357,0
+ANIK.US,D,20181214,000000,31.09,31.75,30.13,30.23,122906,0
+ANIK.US,D,20181217,000000,30.12,32.2,30.1,31.93,262152,0
+ANIK.US,D,20181218,000000,32.42,32.81,31.52,32.1,157042,0
+ANIK.US,D,20181219,000000,31.96,33.0435,31.14,31.31,113738,0
+ANIK.US,D,20181220,000000,31.32,31.35,30.4,30.48,131454,0
+ANIK.US,D,20181221,000000,30.5,32.2,29.67,30.46,524172,0
+ANIK.US,D,20181224,000000,30.15,30.6298,30.03,30.16,47137,0
+ANIK.US,D,20181226,000000,30.25,31.34,29.5847,31.26,87394,0
+ANIK.US,D,20181227,000000,30.76,31.19,29.6,31.16,131727,0
+ANIK.US,D,20181228,000000,31.25,32.46,30.57,31.94,158565,0
+ANIK.US,D,20181231,000000,31.93,34.66,31.79,33.61,182936,0
+ANIK.US,D,20190102,000000,32.98,34.61,32.215,34.52,233547,0
+ANIK.US,D,20190103,000000,34.5,34.75,33.1,33.1,99459,0
+ANIK.US,D,20190104,000000,33.37,34.6,33.07,34.23,142337,0
+ANIK.US,D,20190107,000000,34.49,35.2,33.4748,34.7,273938,0
+ANIK.US,D,20190108,000000,34.92,34.99,33.72,34.63,199662,0
+ANIK.US,D,20190109,000000,34.68,35.26,34.02,34.48,93236,0
+ANIK.US,D,20190110,000000,34.2,34.36,33.1701,33.31,131966,0
+ANIK.US,D,20190111,000000,33.02,34.14,32.19,34.05,275068,0
+ANIK.US,D,20190114,000000,33.97,34.26,33.05,33.67,122100,0
+ANIK.US,D,20190115,000000,33.68,34.105,33.36,34.09,91284,0
+ANIK.US,D,20190116,000000,34.1,34.49,33.74,34.49,90744,0
+ANIK.US,D,20190117,000000,33.97,35.22,33.3398,35.1,195157,0
+ANIK.US,D,20190118,000000,35.14,35.74,34.62,35.31,80256,0
+ANIK.US,D,20190122,000000,35.49,35.73,34.816,35.58,83276,0
+ANIK.US,D,20190123,000000,35.69,35.99,34.515,35.67,63378,0
+ANIK.US,D,20190124,000000,35.67,36.83,35.34,36.45,78336,0
+ANIK.US,D,20190125,000000,36.46,37.17,36.4325,37.01,104818,0
+ANIK.US,D,20190128,000000,36.8,37.1,36.185,37.05,85131,0
+ANIK.US,D,20190129,000000,37.04,37.1499,36.37,37.02,73512,0
+ANIK.US,D,20190130,000000,37.07,38.1556,37.07,37.92,81696,0
+ANIK.US,D,20190131,000000,37.93,38.6956,36.98,37.99,119718,0
+ANIK.US,D,20190201,000000,38,38.37,37.69,37.97,39655,0
+ANIK.US,D,20190204,000000,38.13,38.13,37.27,38.1,94869,0
+ANIK.US,D,20190205,000000,38.17,38.7514,38.05,38.38,90365,0
+ANIK.US,D,20190206,000000,38.35,39.3303,37.86,38.63,106664,0
+ANIK.US,D,20190207,000000,38.5,39.2475,37.9,38.31,127530,0
+ANIK.US,D,20190208,000000,38.1,38.41,37.7577,38.19,87710,0
+ANIK.US,D,20190211,000000,38.25,38.61,38.07,38.32,79142,0
+ANIK.US,D,20190212,000000,38.58,39.26,38.47,39.14,64222,0
+ANIK.US,D,20190213,000000,39.21,39.63,38.865,38.93,209198,0
+ANIK.US,D,20190214,000000,38.78,39.58,38.78,39.07,82942,0
+ANIK.US,D,20190215,000000,39.22,39.98,39.13,39.52,85581,0
+ANIK.US,D,20190219,000000,39.33,40.23,39.31,40,105477,0
+ANIK.US,D,20190220,000000,39.65,40.18,39.32,40.05,100895,0
+ANIK.US,D,20190221,000000,40.03,40.71,39.725,40.49,128706,0
+ANIK.US,D,20190222,000000,37.27,37.27,32.26,33.94,470707,0
+ANIK.US,D,20190225,000000,34,34.6975,32.79,33.37,225157,0
+ANIK.US,D,20190226,000000,33.48,33.67,32.44,32.53,221879,0
+ANIK.US,D,20190227,000000,32.27,33.86,32.27,33.19,134391,0
+ANIK.US,D,20190228,000000,33.15,33.36,32.57,32.63,182761,0
+ANIK.US,D,20190301,000000,32.77,33.31,32.66,32.92,208362,0
+ANIK.US,D,20190304,000000,33.05,33.07,31.16,31.34,316496,0
+ANIK.US,D,20190305,000000,31.26,31.9,30.99,31.77,257700,0
+ANIK.US,D,20190306,000000,31.77,32.38,30.7,31.27,283717,0
+ANIK.US,D,20190307,000000,31.26,32.19,30.77,31.14,236592,0
+ANIK.US,D,20190308,000000,30.83,31.295,30.43,30.66,196151,0
+ANIK.US,D,20190311,000000,30.71,30.97,29.46,30.52,300162,0
+ANIK.US,D,20190312,000000,30.54,31.26,30.26,30.57,314473,0
+ANIK.US,D,20190313,000000,30.57,31.2,29.05,29.37,315034,0
+ANIK.US,D,20190314,000000,29.37,30.35,29.37,29.63,153105,0
+ANIK.US,D,20190315,000000,29.65,30.3625,29.51,29.96,904276,0
+ANIK.US,D,20190318,000000,29.94,30.9,29.6292,30.48,209885,0
+ANIK.US,D,20190319,000000,30.59,30.67,30.1,30.15,72218,0
+ANIK.US,D,20190320,000000,30.07,30.11,29.55,29.82,150866,0
+ANIK.US,D,20190321,000000,29.67,30.43,29.64,30.08,138516,0
+ANIK.US,D,20190322,000000,29.84,30.13,29.35,29.42,162079,0
+ANIK.US,D,20190325,000000,29.54,29.91,29.14,29.54,119775,0
+ANIK.US,D,20190326,000000,29.72,29.97,29.3075,29.7,133619,0
+ANIK.US,D,20190327,000000,29.55,29.74,29.01,29.61,119555,0
+ANIK.US,D,20190328,000000,29.59,29.97,29.59,29.86,98904,0
+ANIK.US,D,20190329,000000,29.96,30.34,29.7,30.24,137577,0
+ANIK.US,D,20190401,000000,30.39,30.85,30.08,30.4,139872,0
+ANIK.US,D,20190402,000000,30.38,30.92,30.16,30.7,128780,0
+ANIK.US,D,20190403,000000,30.9,30.98,29.98,30.3,104698,0
+ANIK.US,D,20190404,000000,30.29,30.79,30.07,30.39,144156,0
+ANIK.US,D,20190405,000000,30.42,31.7,30.205,31.16,207266,0
+ANIK.US,D,20190408,000000,31.15,31.45,30.805,31.29,148982,0
+ANIK.US,D,20190409,000000,31.16,31.61,31.04,31.18,162142,0
+ANIK.US,D,20190410,000000,31.18,32.13,31.18,31.72,101265,0
+ANIK.US,D,20190411,000000,31.78,32.19,31.64,31.91,101973,0
+ANIK.US,D,20190412,000000,32.03,32.53,31.95,32.04,118362,0
+ANIK.US,D,20190415,000000,32.04,32.67,32.04,32.13,124389,0
+ANIK.US,D,20190416,000000,32.22,32.2957,31.245,32.18,101172,0
+ANIK.US,D,20190417,000000,32.34,32.43,31.07,31.16,146233,0
+ANIK.US,D,20190418,000000,31,31.71,30.96,31.64,126176,0
+ANIK.US,D,20190422,000000,31.5,32.36,31.5,31.84,151546,0
+ANIK.US,D,20190423,000000,32.05,33.08,31.57,32.77,167110,0
+ANIK.US,D,20190424,000000,32.84,33.12,32.28,32.32,112088,0
+ANIK.US,D,20190425,000000,32.18,33.01,31.85,32.63,117039,0
+ANIK.US,D,20190426,000000,32.85,33.22,32.47,33.14,279978,0
+ANIK.US,D,20190429,000000,33.09,33.46,32.86,33,92992,0
+ANIK.US,D,20190430,000000,32.92,33.19,31.66,31.85,267569,0
+ANIK.US,D,20190501,000000,31.73,33.98,31.67,32.79,323281,0
+ANIK.US,D,20190502,000000,32.65,34.09,32.65,33.96,195059,0
+ANIK.US,D,20190503,000000,36,40.398,34.5,39.22,512983,0
+ANIK.US,D,20190506,000000,38.84,41.88,38.8089,41.14,339494,0
+ANIK.US,D,20190507,000000,40.58,40.91,39.3,39.85,207130,0
+ANIK.US,D,20190508,000000,40,41.09,39.75,40.68,283371,0
+ANIK.US,D,20190509,000000,39.72,41.04,38.62,39.7,235337,0
+ANIK.US,D,20190510,000000,39.63,40.45,39.24,39.52,303549,0
+ANIK.US,D,20190513,000000,38.53,39.34,38.09,38.36,221110,0
+ANIK.US,D,20190514,000000,38.37,39.16,38.16,38.3,346934,0
+ANIK.US,D,20190515,000000,37.94,38.59,37.6,38.22,141331,0
+ANIK.US,D,20190516,000000,38.45,38.73,36.7,37.01,278230,0
+ANIK.US,D,20190517,000000,36.62,37.39,36.55,36.93,243425,0
+ANIK.US,D,20190520,000000,36.82,37.99,35.67,37.18,224129,0
+ANIK.US,D,20190521,000000,37.4,38.51,37.16,37.69,174152,0
+ANIK.US,D,20190522,000000,37.64,38.18,37.26,37.47,94664,0
+ANIK.US,D,20190523,000000,37.19,37.615,36.32,37.28,159230,0
+ANIK.US,D,20190524,000000,37.5,38.54,37.34,38.09,149526,0
+ANIK.US,D,20190528,000000,38.17,38.67,38.15,38.2,107536,0
+ANIK.US,D,20190529,000000,37.93,38.67,37.87,38.42,125341,0
+ANIK.US,D,20190530,000000,38.85,39.02,38.25,38.51,88401,0
+ANIK.US,D,20190531,000000,38.22,38.57,37.69,38,91250,0
+ANIK.US,D,20190603,000000,37.97,39.12,37.97,38.53,140230,0
+ANIK.US,D,20190604,000000,38.82,39.605,38.71,39.3,195193,0
+ANIK.US,D,20190605,000000,39.48,39.86,38.645,39.41,114465,0
+ANIK.US,D,20190606,000000,39.62,39.84,38.9,39.35,78931,0
+ANIK.US,D,20190607,000000,39.52,40.33,39.2,40.18,95229,0
+ANIK.US,D,20190610,000000,40.24,40.69,39.52,39.95,113633,0
+ANIK.US,D,20190611,000000,39.91,40.5,39.5,39.71,178433,0
+ANIK.US,D,20190612,000000,39.99,40.59,39.66,40.48,68616,0
+ANIK.US,D,20190613,000000,40.78,40.82,39.7,40.38,128428,0
+ANIK.US,D,20190614,000000,40.41,40.41,39.55,39.77,121658,0
+ANIK.US,D,20190617,000000,40.16,40.74,39.8,40.52,160545,0
+ANIK.US,D,20190618,000000,40.87,41.43,40.22,40.48,241525,0
+ANIK.US,D,20190619,000000,40.47,40.53,39.8,40.01,157532,0
+ANIK.US,D,20190620,000000,40.3,40.46,39.9,40.41,85110,0
+ANIK.US,D,20190621,000000,40.19,40.5,39.81,40.19,266462,0
+ANIK.US,D,20190624,000000,40,40.05,38.53,38.84,130017,0
+ANIK.US,D,20190625,000000,38.75,39.23,38.49,38.61,128619,0
+ANIK.US,D,20190626,000000,38.77,38.9075,38.14,38.72,112543,0
+ANIK.US,D,20190627,000000,38.68,39.43,38.15,39.43,134031,0
+ANIK.US,D,20190628,000000,39.94,40.8,39.5182,40.62,267065,0
+ANIK.US,D,20190701,000000,40.72,40.85,39.855,40.47,122926,0
+ANIK.US,D,20190702,000000,40.62,40.71,39.6809,40.66,155354,0
+ANIK.US,D,20190703,000000,40.68,41.44,40.1,41.44,116760,0
+ANIK.US,D,20190705,000000,41.4,42.115,40.76,41.16,178159,0
+ANIK.US,D,20190708,000000,41.1,41.27,40.49,40.67,126041,0
+ANIK.US,D,20190709,000000,40.58,40.97,40.38,40.96,110368,0
+ANIK.US,D,20190710,000000,41.12,41.22,40.52,40.94,111091,0
+ANIK.US,D,20190711,000000,41.39,41.39,39.86,40.11,114689,0
+ANIK.US,D,20190712,000000,40.04,40.24,39.45,40.05,86682,0
+ANIK.US,D,20190715,000000,40.17,40.78,39.49,40.34,119342,0
+ANIK.US,D,20190716,000000,40.21,41.34,40.07,40.77,119336,0
+ANIK.US,D,20190717,000000,40.83,41.18,40.33,40.87,108164,0
+ANIK.US,D,20190718,000000,41.08,41.35,40.445,41.08,86525,0
+ANIK.US,D,20190719,000000,40.91,41.45,40.58,40.62,113295,0
+ANIK.US,D,20190722,000000,40.65,41.18,40.64,40.96,158759,0
+ANIK.US,D,20190723,000000,41.05,41.05,40.035,40.74,140930,0
+ANIK.US,D,20190724,000000,40.52,41.12,39.7,40.82,154108,0
+ANIK.US,D,20190725,000000,47.5,56.31,47.13,52.6,1435718,0
+ANIK.US,D,20190726,000000,53.46,56.79,53.38,55.85,492554,0
+ANIK.US,D,20190729,000000,55.44,56.06,51.32,53.36,516620,0
+ANIK.US,D,20190730,000000,53.67,54.3,52.97,53.52,507988,0
+ANIK.US,D,20190731,000000,53.29,57.51,53.29,55.09,343163,0
+ANIK.US,D,20190801,000000,55.01,55.71,54.33,54.8,386581,0
+ANIK.US,D,20190802,000000,54.38,55.64,54.195,54.98,240987,0
+ANIK.US,D,20190805,000000,54.7,54.88,53.48,54.46,218582,0
+ANIK.US,D,20190806,000000,54.87,55.5,53.67,55.3,179748,0
+ANIK.US,D,20190807,000000,54.93,56.1,54.06,55.5,259433,0
+ANIK.US,D,20190808,000000,56.04,57.9517,55.972,56.58,205245,0
+ANIK.US,D,20190809,000000,56.44,56.82,55.75,56.26,177235,0
+ANIK.US,D,20190812,000000,56.04,57.3,55.655,56.22,121867,0
+ANIK.US,D,20190813,000000,56.21,57.045,55.95,56.58,134013,0
+ANIK.US,D,20190814,000000,55.72,56.58,54.6,54.85,223153,0
+ANIK.US,D,20190815,000000,55.2,55.89,54.79,55.15,146903,0
+ANIK.US,D,20190816,000000,55.6,56.69,55.6,56.21,135461,0
+ANIK.US,D,20190819,000000,56.82,58.72,56.09,57.47,204220,0
+ANIK.US,D,20190820,000000,57.69,58.93,55.455,55.68,159049,0
+ANIK.US,D,20190821,000000,56.47,57.19,55.35,56.99,322118,0
+ANIK.US,D,20190822,000000,57.17,57.46,55.72,56.76,166896,0
+ANIK.US,D,20190823,000000,56.51,57.32,54.4653,55.91,134754,0
+ANIK.US,D,20190826,000000,56.28,57.6,55.76,57.32,140201,0
+ANIK.US,D,20190827,000000,57.56,57.83,56.03,56.23,110903,0
+ANIK.US,D,20190828,000000,56.4,57.8115,56.01,57.15,190349,0
+ANIK.US,D,20190829,000000,57.42,58.13,56.3,57.4,81758,0
+ANIK.US,D,20190830,000000,57.55,57.55,56.12,56.76,91222,0
+ANIK.US,D,20190903,000000,56.49,57.6,54.75,55.55,167715,0
+ANIK.US,D,20190904,000000,56,56.365,54.79,55.85,163697,0
+ANIK.US,D,20190905,000000,56.25,56.37,55,55.77,113711,0
+ANIK.US,D,20190906,000000,55.81,56.33,55.06,55.2,87935,0
+ANIK.US,D,20190909,000000,55.28,55.49,54.085,55.1,177159,0
+ANIK.US,D,20190910,000000,55.03,55.95,52.5,55.61,125373,0
+ANIK.US,D,20190911,000000,55.71,56,54.56,55.57,109871,0
+ANIK.US,D,20190912,000000,55.77,56,54.77,54.86,152195,0
+ANIK.US,D,20190913,000000,55.09,55.33,52.55,53.91,133504,0
+ANIK.US,D,20190916,000000,53.81,54.74,53.7,54.27,120286,0
+ANIK.US,D,20190917,000000,54.3,54.87,53.47,54.49,120346,0
+ANIK.US,D,20190918,000000,54.85,55.32,53.59,54.32,159438,0
+ANIK.US,D,20190919,000000,54.35,54.54,53.525,53.73,225272,0
+ANIK.US,D,20190920,000000,53.9,54.6064,53.03,53.12,420194,0
+ANIK.US,D,20190923,000000,51.86,53.82,51.0242,52.92,189566,0
+ANIK.US,D,20190924,000000,53.85,55.64,52.7,52.75,158770,0
+ANIK.US,D,20190925,000000,52.43,53.63,52.315,53.1,229712,0
+ANIK.US,D,20190926,000000,53.4,54.32,52.47,53.43,176220,0
+ANIK.US,D,20190927,000000,53.43,55.89,53.43,53.91,165885,0
+ANIK.US,D,20190930,000000,53.99,55.81,53.47,54.89,168970,0
+ANIK.US,D,20191001,000000,55.35,58,55.22,57.59,243633,0
+ANIK.US,D,20191002,000000,57.25,58.27,56.6151,56.97,203133,0
+ANIK.US,D,20191003,000000,56.64,57.84,55.34,56.06,131861,0
+ANIK.US,D,20191004,000000,56.1,57.61,56.1,57.07,146196,0
+ANIK.US,D,20191007,000000,57.07,57.35,56.42,56.87,151343,0
+ANIK.US,D,20191008,000000,56.41,57.515,55.75,56.69,156553,0
+ANIK.US,D,20191009,000000,56.95,57.55,55.68,55.74,96440,0
+ANIK.US,D,20191010,000000,56.03,56.7,55.77,56.28,138180,0
+ANIK.US,D,20191011,000000,57,59.76,56.81,57.11,166355,0
+ANIK.US,D,20191014,000000,56.75,57.36,56.18,56.96,117218,0
+ANIK.US,D,20191015,000000,57.2,58.04,56.79,57.4,108257,0
+ANIK.US,D,20191016,000000,57.23,58.43,56.855,58.07,101989,0
+ANIK.US,D,20191017,000000,58.15,59.39,58.15,58.28,114621,0
+ANIK.US,D,20191018,000000,58.08,59.59,57.75,57.87,107050,0
+ANIK.US,D,20191021,000000,58.36,58.9399,56.5001,56.97,112116,0
+ANIK.US,D,20191022,000000,57.22,57.35,55.96,55.97,204687,0
+ANIK.US,D,20191023,000000,56.03,56.47,55.01,55.55,154037,0
+ANIK.US,D,20191024,000000,55.76,55.76,53.935,54.27,185531,0
+ANIK.US,D,20191025,000000,63,75.715,62.12,73.36,1221167,0
+ANIK.US,D,20191028,000000,74.19,74.9999,67.05,70.05,452900,0
+ANIK.US,D,20191029,000000,69.76,69.89,67.0544,67.51,296083,0
+ANIK.US,D,20191030,000000,67.88,70.59,67.455,69.67,207240,0
+ANIK.US,D,20191031,000000,70.01,70.96,69.38,70.39,223727,0
+ANIK.US,D,20191101,000000,70.85,71.05,68.46,68.53,179028,0
+ANIK.US,D,20191104,000000,69.01,69.01,66.63,66.73,189948,0
+ANIK.US,D,20191105,000000,64.68,67.09,62.01,62.61,275025,0
+ANIK.US,D,20191106,000000,62.3,62.34,60.28,60.48,195629,0
+ANIK.US,D,20191107,000000,60.92,61.43,60.16,60.41,134355,0
+ANIK.US,D,20191108,000000,60.13,60.49,58.98,60.22,158917,0
+ANIK.US,D,20191111,000000,60.01,60.54,59.31,60.23,130848,0
+ANIK.US,D,20191112,000000,60.23,61.39,60.18,60.45,98707,0
+ANIK.US,D,20191113,000000,59.98,60.87,58.945,60.53,124023,0
+ANIK.US,D,20191114,000000,60.8,60.91,59.76,59.77,85003,0
+ANIK.US,D,20191115,000000,60.11,60.43,58.63,60.01,87225,0
+ANIK.US,D,20191118,000000,59.92,60.8,59.9012,60.09,87046,0
+ANIK.US,D,20191119,000000,60.46,61.25,60.13,60.13,101634,0
+ANIK.US,D,20191120,000000,59.75,61.03,58.29,58.5,140798,0
+ANIK.US,D,20191121,000000,58.34,58.55,57.1,58.23,121648,0
+ANIK.US,D,20191122,000000,58.15,58.36,57.38,57.6,110980,0
+ANIK.US,D,20191125,000000,57.67,58.785,57.6319,58.37,105800,0
+ANIK.US,D,20191126,000000,58.38,58.4439,57.455,57.61,112747,0
+ANIK.US,D,20191127,000000,57.93,58.33,57.17,57.5,98881,0
+ANIK.US,D,20191129,000000,57.27,57.94,56.7,57.8,50156,0
+ANIK.US,D,20191202,000000,57.6,58,56.03,56.57,162260,0
+ANIK.US,D,20191203,000000,56.48,57.175,55.14,56.89,182722,0
+ANIK.US,D,20191204,000000,57,57.97,56.91,57.06,136690,0
+ANIK.US,D,20191205,000000,57.18,57.89,56.68,57.05,171827,0
+ANIK.US,D,20191206,000000,57.08,58.73,57.01,57.48,149510,0
+ANIK.US,D,20191209,000000,57.33,58.195,55.44,55.54,149755,0
+ANIK.US,D,20191210,000000,55.47,56.81,54.82,55.42,134772,0
+ANIK.US,D,20191211,000000,55.57,55.78,53.97,54.25,119911,0
+ANIK.US,D,20191212,000000,54.18,54.98,53.31,53.5,93084,0
+ANIK.US,D,20191213,000000,53.49,53.6692,52.08,53.15,240027,0
+ANIK.US,D,20191216,000000,53.57,54.99,53.33,53.81,165492,0
+ANIK.US,D,20191217,000000,54,54.49,53.54,54.34,100594,0
+ANIK.US,D,20191218,000000,54.44,54.795,53.07,53.36,164684,0
+ANIK.US,D,20191219,000000,53.43,53.7275,52.64,53.12,79603,0
+ANIK.US,D,20191220,000000,53.22,53.22,52.27,52.43,707472,0
+ANIK.US,D,20191223,000000,52.44,52.65,51.37,52.29,191095,0
+ANIK.US,D,20191224,000000,52.33,53.13,51.88,53,45027,0
+ANIK.US,D,20191226,000000,52.82,53.13,52.31,52.99,125088,0
+ANIK.US,D,20191227,000000,52.89,53.4,52.29,52.83,142578,0
+ANIK.US,D,20191230,000000,52.9,53.305,51.89,52.27,127069,0
+ANIK.US,D,20191231,000000,52.1,53.055,51.8,51.85,131804,0
+ANIK.US,D,20200102,000000,52.1,52.69,51.15,52.4,131518,0
+ANIK.US,D,20200103,000000,51.8,52.265,51.26,51.68,132304,0
+ANIK.US,D,20200106,000000,52.4,55.1,51.54,54.06,266457,0
+ANIK.US,D,20200107,000000,53.64,54.07,52.14,52.92,137993,0
+ANIK.US,D,20200108,000000,53.13,53.13,51.61,51.89,125165,0
+ANIK.US,D,20200109,000000,52.01,52.01,50,50.13,157136,0
+ANIK.US,D,20200110,000000,52.08,52.08,49.71,49.8,189632,0
+ANIK.US,D,20200113,000000,50.03,50.31,49,49.73,183353,0
+ANIK.US,D,20200114,000000,49.51,49.61,48.42,49.43,240812,0
+ANIK.US,D,20200115,000000,49.32,49.73,47.68,47.78,179541,0
+ANIK.US,D,20200116,000000,47.88,48.24,45.33,47.11,209145,0
+ANIK.US,D,20200117,000000,47.44,47.44,45.26,45.43,114496,0
+ANIK.US,D,20200121,000000,46.6,47.5,45.18,45.89,236296,0
+ANIK.US,D,20200122,000000,45.89,46.11,45,45.71,461094,0
+ANIK.US,D,20200123,000000,45.53,46.2,45.16,45.97,202713,0
+ANIK.US,D,20200124,000000,45.78,45.97,43.41,43.89,206192,0
+ANIK.US,D,20200127,000000,43.46,44.71,43.19,44.46,179822,0
+ANIK.US,D,20200128,000000,44.75,45.34,44.21,45.21,174468,0
+ANIK.US,D,20200129,000000,45.27,45.96,44.55,45.13,238267,0
+ANIK.US,D,20200130,000000,44.65,45.3,42.7,42.93,180437,0
+ANIK.US,D,20200131,000000,42.64,43.07,40.79,41.11,183856,0
+ANIK.US,D,20200203,000000,41.19,41.37,39.94,40.25,268402,0
+ANIK.US,D,20200204,000000,40.39,40.98,39.97,40.59,206786,0
+ANIK.US,D,20200205,000000,40.69,42.44,40.69,42.43,157961,0
+ANIK.US,D,20200206,000000,42.56,42.945,42.06,42.34,144053,0
+ANIK.US,D,20200207,000000,42,42,40.93,41.36,149135,0
+ANIK.US,D,20200210,000000,41.24,42.02,41.225,41.87,122002,0
+ANIK.US,D,20200211,000000,41.87,42.0023,41.28,41.84,113536,0
+ANIK.US,D,20200212,000000,42.02,42.14,41.47,42,113955,0
+ANIK.US,D,20200213,000000,42.23,42.3564,41.32,41.52,83176,0
+ANIK.US,D,20200214,000000,41.49,42.218,41.12,41.48,106063,0
+ANIK.US,D,20200218,000000,41.6,42.87,41.08,42.41,176152,0
+ANIK.US,D,20200219,000000,42.38,42.89,41.815,42.57,146758,0
+ANIK.US,D,20200220,000000,42.53,42.53,41.26,42,250753,0
+ANIK.US,D,20200221,000000,43.93,45.35,41.305,42.75,374943,0
+ANIK.US,D,20200224,000000,41.22,42.96,40.15,42.61,255028,0
+ANIK.US,D,20200225,000000,42.73,43.26,42.03,42.605,440787,0
+ANIK.US,D,20200226,000000,42.74,43.77,42.06,42.25,169049,0
+ANIK.US,D,20200227,000000,41.56,42.8,40.66,41.12,305879,0
+ANIK.US,D,20200228,000000,40.5,41.86,40.3642,41.76,323844,0
+ANIK.US,D,20200302,000000,41.985,42.72,41.1547,42.56,257109,0
+ANIK.US,D,20200303,000000,42.29,42.795,41.42,42.15,301781,0
+ANIK.US,D,20200304,000000,42.41,43.51,42.41,43.06,204733,0
+ANIK.US,D,20200305,000000,42.51,43.59,42.405,42.91,263277,0
+ANIK.US,D,20200306,000000,42.67,43.565,40.63,41.41,192381,0
+ANIK.US,D,20200309,000000,39.93,40.09,37.48,37.53,263258,0
+ANIK.US,D,20200310,000000,38.38,38.38,34.655,37.76,213843,0
+ANIK.US,D,20200311,000000,37.14,37.29,36.08,36.39,211197,0
+ANIK.US,D,20200312,000000,34.84,34.84,29.78,30.27,258314,0
+ANIK.US,D,20200313,000000,31.23,32,27.545,31.94,281412,0
+ANIK.US,D,20200316,000000,28.51,30.99,26.55,26.77,348069,0
+ANIK.US,D,20200317,000000,27.32,28.6259,23.88,25.23,357720,0
+ANIK.US,D,20200318,000000,24.26,25.675,22.26,22.38,242437,0
+ANIK.US,D,20200319,000000,22.42,26.285,22.01,25.46,308971,0
+ANIK.US,D,20200320,000000,25.69,27.29,24.57,25.74,313422,0
+ANIK.US,D,20200323,000000,25.08,27.34,24.54,25.39,238011,0
+ANIK.US,D,20200324,000000,26.3,27.73,25.83,27.65,163608,0
+ANIK.US,D,20200325,000000,27.54,29.77,26.43,28.99,201449,0
+ANIK.US,D,20200326,000000,29.13,30.91,28.38,29.14,187466,0
+ANIK.US,D,20200327,000000,28.75,30.08,27.67,29.29,219677,0
+ANIK.US,D,20200330,000000,28.87,28.98,27.48,28.53,117756,0
+ANIK.US,D,20200331,000000,28.2,29.57,28.035,28.91,157309,0
+ANIK.US,D,20200401,000000,28.56,30.04,27.38,28.47,168320,0
+ANIK.US,D,20200402,000000,28.37,29.7569,27.98,29.68,180673,0
+ANIK.US,D,20200403,000000,29.56,30.965,27.545,27.83,100742,0
+ANIK.US,D,20200406,000000,28.91,29.88,28.1,29.09,149466,0
+ANIK.US,D,20200407,000000,30,30.54,27.85,28.11,173768,0
+ANIK.US,D,20200408,000000,28.61,30.91,28.19,30.91,120801,0
+ANIK.US,D,20200409,000000,31.77,33.29,30.9,32.83,155348,0
+ANIK.US,D,20200413,000000,33,33.02,29.6665,30.08,102958,0
+ANIK.US,D,20200414,000000,30.32,31.465,29.27,31.28,160091,0
+ANIK.US,D,20200415,000000,30.57,30.57,29.422,29.56,200063,0
+ANIK.US,D,20200416,000000,30.04,30.63,29.45,30.41,157841,0
+ANIK.US,D,20200417,000000,31.17,32.46,30.74,32.44,117726,0
+ANIK.US,D,20200420,000000,31.6,33.62,31.57,32.71,176497,0
+ANIK.US,D,20200421,000000,32.14,33.46,30.591,32.79,138281,0
+ANIK.US,D,20200422,000000,33.28,33.88,31.3,31.37,89572,0
+ANIK.US,D,20200423,000000,31.63,33.27,31.4,32.8,179435,0
+ANIK.US,D,20200424,000000,32.81,33.75,31.84,33.4,132021,0
+ANIK.US,D,20200427,000000,33.73,35.68,33.73,34.85,104229,0
+ANIK.US,D,20200428,000000,35.6,35.6,33.21,33.21,94522,0
+ANIK.US,D,20200429,000000,34.21,36.03,33.38,35.84,154324,0
+ANIK.US,D,20200430,000000,34.94,34.94,32.35,33.23,129770,0
+ANIK.US,D,20200501,000000,32.52,34.18,31.24,32.31,143432,0
+ANIK.US,D,20200504,000000,32.09,33.5,31.83,32.95,165305,0
+ANIK.US,D,20200505,000000,33.55,37.4,33.35,34.07,262771,0
+ANIK.US,D,20200506,000000,33.96,34.52,33.26,33.89,134445,0
+ANIK.US,D,20200507,000000,34.53,35.25,33.06,34.55,205015,0
+ANIK.US,D,20200508,000000,31.01,33.5,29.47,30.54,425016,0
+ANIK.US,D,20200511,000000,30.3,32.24,29.75,31.27,193347,0
+ANIK.US,D,20200512,000000,31.2,31.68,29.66,29.77,268352,0
+ANIK.US,D,20200513,000000,29.79,29.94,28.38,28.95,155530,0
+ANIK.US,D,20200514,000000,28.13,29.44,27.535,29.21,187474,0
+ANIK.US,D,20200515,000000,29.06,30.61,28.575,30.2,191961,0
+ANIK.US,D,20200518,000000,31.2,33.68,31.1,33.58,252506,0
+ANIK.US,D,20200519,000000,33.39,34.01,32.15,32.6,166289,0
+ANIK.US,D,20200520,000000,33.02,33.7,32.88,33.19,173863,0
+ANIK.US,D,20200521,000000,33.29,33.4583,32.56,32.64,122564,0
+ANIK.US,D,20200522,000000,32.71,33.49,32.34,33.37,100695,0
+ANIK.US,D,20200526,000000,34.21,34.48,33.41,33.59,222462,0
+ANIK.US,D,20200527,000000,34.18,35.25,33.19,34.97,152357,0
+ANIK.US,D,20200528,000000,35.14,35.785,34.06,34.18,199485,0
+ANIK.US,D,20200529,000000,33.88,34.23,32.14,33.53,165109,0
+ANIK.US,D,20200601,000000,33.65,34.68,33.12,33.91,143670,0
+ANIK.US,D,20200602,000000,34.13,35.34,33.2598,34.84,122493,0
+ANIK.US,D,20200603,000000,34.43,35.25,32.72,33.14,241432,0
+ANIK.US,D,20200604,000000,33.48,35.55,33.01,34.73,168775,0
+ANIK.US,D,20200605,000000,35.9,36.96,35.26,36.96,182030,0
+ANIK.US,D,20200608,000000,37.5,38.1686,36.93,37.28,168967,0
+ANIK.US,D,20200609,000000,36.86,37.36,36.2,37.01,164120,0
+ANIK.US,D,20200610,000000,36.79,37.13,35.89,36.33,176497,0
+ANIK.US,D,20200611,000000,35.16,35.16,32.54,32.55,166816,0
+ANIK.US,D,20200612,000000,33.7,35.1127,31.55,33.13,127060,0
+ANIK.US,D,20200615,000000,32,34.79,31.64,33.98,100987,0
+ANIK.US,D,20200616,000000,34.91,35.56,33.97,34.8,131457,0
+ANIK.US,D,20200617,000000,34.53,35.16,33.37,33.82,101060,0
+ANIK.US,D,20200618,000000,33.51,34.75,33.51,34.22,75872,0
+ANIK.US,D,20200619,000000,34.72,35.11,34.065,34.33,142294,0
+ANIK.US,D,20200622,000000,34.2,34.87,32.83,34.73,159630,0
+ANIK.US,D,20200623,000000,35.22,36.56,35.22,36.03,122480,0
+ANIK.US,D,20200624,000000,35.7,35.7,33.75,33.8,109387,0
+ANIK.US,D,20200625,000000,33.55,34.55,33.19,34.3,134523,0
+ANIK.US,D,20200626,000000,33.94,34.03,32.89,33.01,196953,0
+ANIK.US,D,20200629,000000,33.59,35.17,33.01,34.79,94316,0
+ANIK.US,D,20200630,000000,34.55,37.75,34.55,37.73,241015,0
+ANIK.US,D,20200701,000000,37.63,39.08,36.9,38.57,198712,0
+ANIK.US,D,20200702,000000,39.38,39.7024,38.0201,38.37,143911,0
+ANIK.US,D,20200706,000000,39.06,39.545,38.08,38.13,149554,0
+ANIK.US,D,20200707,000000,37.83,37.9,35.78,36.09,115277,0
+ANIK.US,D,20200708,000000,36.01,36.61,34.67,35.3,84821,0
+ANIK.US,D,20200709,000000,35.15,35.44,34.16,34.77,86921,0
+ANIK.US,D,20200710,000000,34.63,35.5227,34.31,35.35,66335,0
+ANIK.US,D,20200713,000000,35.8,36.54,35.17,35.36,99525,0
+ANIK.US,D,20200714,000000,35.31,36.39,34.93,36.33,109179,0
+ANIK.US,D,20200715,000000,36.74,38.19,36.64,37.8,121703,0
+ANIK.US,D,20200716,000000,37.46,37.46,36.011,37.29,114594,0
+ANIK.US,D,20200717,000000,36.86,37.66,36.66,36.81,107205,0
+ANIK.US,D,20200720,000000,36.86,37.4764,35.63,36.18,58005,0
+ANIK.US,D,20200721,000000,36.57,37.2,36.42,36.72,116045,0
+ANIK.US,D,20200722,000000,36.62,36.9475,36.12,36.34,90275,0
+ANIK.US,D,20200723,000000,36.5,36.94,35.79,36.47,79895,0
+ANIK.US,D,20200724,000000,36.27,36.27,35.4201,35.67,89512,0
+ANIK.US,D,20200727,000000,35.54,36.91,35.5253,36.86,116804,0
+ANIK.US,D,20200728,000000,36.58,37.27,35.27,35.27,79886,0
+ANIK.US,D,20200729,000000,35.23,36.68,35.23,36.28,93319,0
+ANIK.US,D,20200730,000000,35.59,37.42,34.931,37.17,137517,0
+ANIK.US,D,20200731,000000,36.68,37.75,35.33,36.4,227721,0
+ANIK.US,D,20200803,000000,36.39,37,35.34,35.67,84606,0
+ANIK.US,D,20200804,000000,35.67,35.97,32.84,33.14,246786,0
+ANIK.US,D,20200805,000000,33.68,34.46,33.58,34.09,86338,0
+ANIK.US,D,20200806,000000,34.32,35.44,33.25,33.56,70700,0
+ANIK.US,D,20200807,000000,33.7,35.2,33.7,34.47,117018,0
+ANIK.US,D,20200810,000000,34.89,35.2,33.5593,34.55,91916,0
+ANIK.US,D,20200811,000000,34.95,36.06,34.68,35.07,151122,0
+ANIK.US,D,20200812,000000,35.4,36.4232,35.08,35.68,112519,0
+ANIK.US,D,20200813,000000,35.6,36.43,35.37,36.34,87954,0
+ANIK.US,D,20200814,000000,36.2,36.24,35.325,35.77,128105,0
+ANIK.US,D,20200817,000000,35.56,36.64,35.38,36.59,79869,0
+ANIK.US,D,20200818,000000,36.57,36.68,35.94,36.17,70500,0
+ANIK.US,D,20200819,000000,36.1,36.62,35.78,36.52,70726,0
+ANIK.US,D,20200820,000000,36.07,37.64,36.07,37.42,89271,0
+ANIK.US,D,20200821,000000,37.25,37.46,35.94,36.39,77370,0
+ANIK.US,D,20200824,000000,36.8,37.95,36.03,37.84,90736,0
+ANIK.US,D,20200825,000000,37.87,38,37.04,37.74,78327,0
+ANIK.US,D,20200826,000000,37.58,37.79,36.53,36.84,81505,0
+ANIK.US,D,20200827,000000,36.95,37.91,36.85,37.43,80490,0
+ANIK.US,D,20200828,000000,37.56,37.56,36.83,37.32,46398,0
+ANIK.US,D,20200831,000000,37.27,38.48,36.5503,38.33,230887,0
+ANIK.US,D,20200901,000000,38.12,38.97,36.35,36.71,96770,0
+ANIK.US,D,20200902,000000,36.71,38,36.6,37.96,92998,0
+ANIK.US,D,20200903,000000,38.05,38.07,37.06,37.59,98916,0
+ANIK.US,D,20200904,000000,38.1,38.15,36.77,37.3,101704,0
+ANIK.US,D,20200908,000000,36.88,37.63,36.37,36.86,93675,0
+ANIK.US,D,20200909,000000,37.07,37.4518,36.42,36.77,103639,0
+ANIK.US,D,20200910,000000,36.88,37.5201,36.46,36.61,84653,0
+ANIK.US,D,20200911,000000,36.77,36.85,35.79,36.46,61790,0
+ANIK.US,D,20200914,000000,36.96,37.41,35.89,36.26,135758,0
+ANIK.US,D,20200915,000000,36.69,36.715,34.44,35.75,170070,0
+ANIK.US,D,20200916,000000,36.04,38.17,35.96,37.08,118441,0
+ANIK.US,D,20200917,000000,36.72,37.15,36.29,36.69,74628,0
+ANIK.US,D,20200918,000000,37.19,37.19,35.18,36.54,578600,0
+ANIK.US,D,20200921,000000,35.86,36.26,33.8,34.37,210466,0
+ANIK.US,D,20200922,000000,34.55,35.1999,33.14,33.37,121546,0
+ANIK.US,D,20200923,000000,33.38,34.9,32.5,32.56,92720,0
+ANIK.US,D,20200924,000000,32.5,33.65,32.21,33.24,76972,0
+ANIK.US,D,20200925,000000,33.04,34.37,33.04,34.22,73208,0
+ANIK.US,D,20200928,000000,34.55,35.7417,34.5,35.34,140626,0
+ANIK.US,D,20200929,000000,35.14,36.1234,33.78,34.18,88449,0
+ANIK.US,D,20200930,000000,34.2,35.59,33.665,35.39,167182,0
+ANIK.US,D,20201001,000000,35.56,37.73,35.005,37.21,186354,0
+ANIK.US,D,20201002,000000,36.41,37.46,35.45,36.09,162684,0
+ANIK.US,D,20201005,000000,36.62,37.375,35.78,35.99,85794,0
+ANIK.US,D,20201006,000000,36.06,36.635,35.35,35.75,153756,0
+ANIK.US,D,20201007,000000,35.91,37.77,35.89,37.53,114192,0
+ANIK.US,D,20201008,000000,37.99,38.35,37.06,37.93,75246,0
+ANIK.US,D,20201009,000000,38.18,38.42,36.5,38.32,55390,0
+ANIK.US,D,20201012,000000,38.43,39.45,38.285,38.92,65550,0
+ANIK.US,D,20201013,000000,38.61,39.03,38.26,38.59,44622,0
+ANIK.US,D,20201014,000000,38.59,38.61,37.55,37.55,35492,0
+ANIK.US,D,20201015,000000,37.08,38.69,36.54,38.36,79431,0
+ANIK.US,D,20201016,000000,38.36,39.11,38.36,38.55,56530,0
+ANIK.US,D,20201019,000000,38.86,38.93,37.765,37.82,140681,0
+ANIK.US,D,20201020,000000,37.43,37.84,35.62,36.13,117131,0
+ANIK.US,D,20201021,000000,35.98,36.5975,34.6135,35.83,69948,0
+ANIK.US,D,20201022,000000,35.79,36.85,35.49,35.94,109051,0
+ANIK.US,D,20201023,000000,36.04,36.04,34.87,35.21,38231,0
+ANIK.US,D,20201026,000000,34.83,35.11,34.13,34.64,94178,0
+ANIK.US,D,20201027,000000,34.46,34.92,34.06,34.4,91083,0
+ANIK.US,D,20201028,000000,33.5,33.99,33.13,33.34,63322,0
+ANIK.US,D,20201029,000000,33.21,34,32.85,33.54,73456,0
+ANIK.US,D,20201030,000000,33.69,33.69,32.04,32.62,140681,0
+ANIK.US,D,20201102,000000,33.15,33.69,32.75,33.12,85929,0
+ANIK.US,D,20201103,000000,33.63,35.33,32.99,35.04,136718,0
+ANIK.US,D,20201104,000000,34.99,37.16,34.92,36.77,128264,0
+ANIK.US,D,20201105,000000,36,36.75,33.01,33.9,157041,0
+ANIK.US,D,20201106,000000,33.99,34.86,32.55,32.59,82335,0
+ANIK.US,D,20201109,000000,34.14,35.84,32.51,35.1,182306,0
+ANIK.US,D,20201110,000000,35.58,38.34,34.86,38.33,108440,0
+ANIK.US,D,20201111,000000,38.33,38.33,36.96,37.76,68602,0
+ANIK.US,D,20201112,000000,37.29,37.625,36.78,37.5,125388,0
+ANIK.US,D,20201113,000000,37.63,38.01,36.47,37.81,85731,0
+ANIK.US,D,20201116,000000,38,39.04,37.67,38.07,87638,0
+ANIK.US,D,20201117,000000,37.82,37.82,36.54,37.45,84888,0
+ANIK.US,D,20201118,000000,37.54,38.02,36.92,36.92,50004,0
+ANIK.US,D,20201119,000000,36.58,36.95,35.93,36.54,40921,0
+ANIK.US,D,20201120,000000,36.14,36.3779,35.68,36.2,75489,0
+ANIK.US,D,20201123,000000,36.41,37.5,36.41,37.17,44250,0
+ANIK.US,D,20201124,000000,37.56,39.36,37.2,39.04,92252,0
+ANIK.US,D,20201125,000000,38.68,39.3463,37.22,38.25,101631,0
+ANIK.US,D,20201127,000000,38.47,38.96,37.84,38.27,26168,0
+ANIK.US,D,20201130,000000,37.96,38.38,37.57,37.8,135808,0
+ANIK.US,D,20201201,000000,38.13,38.29,36.99,37.42,113784,0
+ANIK.US,D,20201202,000000,36.95,37.38,36.32,37.07,77593,0
+ANIK.US,D,20201203,000000,36.98,36.98,36.16,36.61,54909,0
+ANIK.US,D,20201204,000000,36.46,37.855,36.46,37.72,49333,0
+ANIK.US,D,20201207,000000,37.48,37.92,36.6,37.24,56587,0
+ANIK.US,D,20201208,000000,36.95,38.12,36.38,37.97,112550,0
+ANIK.US,D,20201209,000000,38.48,39.82,37.84,38.15,96995,0
+ANIK.US,D,20201210,000000,38.1,38.85,37.4,38.68,63498,0
+ANIK.US,D,20201211,000000,38.5,38.56,37,37.26,100614,0
+ANIK.US,D,20201214,000000,37.74,38.61,37.705,38.45,99479,0
+ANIK.US,D,20201215,000000,38.72,39.47,38.03,39.27,82939,0
+ANIK.US,D,20201216,000000,41.39,42.5,40.32,40.95,184158,0
+ANIK.US,D,20201217,000000,41.41,42.29,39.62,42.04,221141,0
+ANIK.US,D,20201218,000000,42.27,47.475,42.09,44.8,569200,0
+ANIK.US,D,20201221,000000,43.83,44.065,41.02,42.82,181014,0
+ANIK.US,D,20201222,000000,42.78,45.69,42.22,44.15,81455,0
+ANIK.US,D,20201223,000000,44.12,45.63,43.73,44.09,56739,0
+ANIK.US,D,20201224,000000,44.02,45.08,43.17,43.2,35624,0
+ANIK.US,D,20201228,000000,43.66,44.72,43.66,44.19,124613,0
+ANIK.US,D,20201229,000000,44.02,44.8517,42.2241,42.86,72067,0
+ANIK.US,D,20201230,000000,42.89,45.15,42.64,44.79,75238,0
+ANIK.US,D,20201231,000000,44.9,45.71,44.45,45.26,79476,0
+ANIK.US,D,20210104,000000,45.72,45.8,42.68,42.84,101847,0
+ANIK.US,D,20210105,000000,42.98,43.645,42.1,42.88,125749,0
+ANIK.US,D,20210106,000000,43.46,46.2,43.02,45.89,155097,0
+ANIK.US,D,20210107,000000,45.92,47.15,44.99,45.96,83157,0
+ANIK.US,D,20210108,000000,46.38,46.38,42.48,42.86,159221,0
+ANIK.US,D,20210111,000000,42.43,43.7697,40.78,41.28,122287,0
+ANIK.US,D,20210112,000000,41.47,41.47,39.21,40.22,168176,0
+ANIK.US,D,20210113,000000,40.26,40.39,39.135,39.98,135100,0
+ANIK.US,D,20210114,000000,40.39,41.7864,40.31,41,109970,0
+ANIK.US,D,20210115,000000,40.42,41.34,39,39.23,67067,0
+ANIK.US,D,20210119,000000,39.55,40.43,38.56,39.95,89357,0
+ANIK.US,D,20210120,000000,40.11,40.5,38.83,39.83,89586,0
+ANIK.US,D,20210121,000000,39.96,39.96,38.62,39.23,71685,0
+ANIK.US,D,20210122,000000,38.71,39.21,38.06,38.96,76171,0
+ANIK.US,D,20210125,000000,38.7,39.29,37.58,38.69,144050,0
+ANIK.US,D,20210126,000000,39.16,39.3225,38.01,38.2,77651,0
+ANIK.US,D,20210127,000000,37.58,38.25,36.55,37.3,104656,0
+ANIK.US,D,20210128,000000,37.6,38.3352,37,37.76,110885,0
+ANIK.US,D,20210129,000000,37.7,38.46,36.78,37.01,87799,0
+ANIK.US,D,20210201,000000,37.19,37.39,36.15,36.76,64656,0
+ANIK.US,D,20210202,000000,37.31,37.8107,36.65,37.72,124309,0
+ANIK.US,D,20210203,000000,37.92,38.14,36.91,36.93,58163,0
+ANIK.US,D,20210204,000000,37.02,38.05,36.91,37.51,108227,0
+ANIK.US,D,20210205,000000,37.84,38.19,37.6,37.89,98629,0
+ANIK.US,D,20210208,000000,38.09,38.73,37.957,38.42,109156,0
+ANIK.US,D,20210209,000000,38.57,38.69,37.83,38.31,132882,0
+ANIK.US,D,20210210,000000,38.77,39.07,37.71,37.97,101125,0
+ANIK.US,D,20210211,000000,38,38.39,37.25,37.59,86587,0
+ANIK.US,D,20210212,000000,37.43,37.68,36.47,36.58,59665,0
+ANIK.US,D,20210216,000000,36.74,36.8799,35.93,36.5,114046,0
+ANIK.US,D,20210217,000000,36.19,36.8,36.19,36.41,84541,0
+ANIK.US,D,20210218,000000,36.39,36.39,35.41,35.54,131244,0
+ANIK.US,D,20210219,000000,35.96,36.28,35.17,35.64,215625,0
+ANIK.US,D,20210222,000000,35.57,37,35.33,36.68,260126,0
+ANIK.US,D,20210223,000000,36.44,39.14,36.44,38.1,159954,0
+ANIK.US,D,20210224,000000,38.23,39.98,35.32,35.47,320463,0
+ANIK.US,D,20210225,000000,35.6,38.35,35.13,37.39,151441,0
+ANIK.US,D,20210226,000000,37.63,38.005,36.7,36.7,83763,0
+ANIK.US,D,20210301,000000,37.49,39.08,36.9,38.73,82018,0
+ANIK.US,D,20210302,000000,38.79,39.72,38.06,38.2,109285,0
+ANIK.US,D,20210303,000000,38.5,39.16,37.82,38.7,84049,0
+ANIK.US,D,20210304,000000,38.82,39.57,37.92,38.13,149842,0
+ANIK.US,D,20210305,000000,38.05,38.05,33.655,34.64,235770,0
+ANIK.US,D,20210308,000000,34.67,34.8564,32.3,32.49,200215,0
+ANIK.US,D,20210309,000000,32.55,34.94,32.52,34,134631,0
+ANIK.US,D,20210310,000000,34.43,35.27,34.11,35.08,120046,0
+ANIK.US,D,20210311,000000,35.31,37.08,34.6222,36.46,100771,0
+ANIK.US,D,20210312,000000,36.54,37.07,35.64,37.07,79422,0
+ANIK.US,D,20210315,000000,36.89,38.19,36.065,37.6,86224,0
+ANIK.US,D,20210316,000000,37.5,37.5,35.975,36.28,62729,0
+ANIK.US,D,20210317,000000,36.16,37.1,35.29,37.03,99917,0
+ANIK.US,D,20210318,000000,36.88,37.41,36.06,36.23,90801,0
+ANIK.US,D,20210319,000000,36.53,37,35.635,36.45,276815,0
+ANIK.US,D,20210322,000000,36.56,36.96,35.8,36.02,90070,0
+ANIK.US,D,20210323,000000,35.62,35.84,33.86,34,131329,0
+ANIK.US,D,20210324,000000,34.29,35.88,33.74,34.01,138233,0
+ANIK.US,D,20210325,000000,34,36.62,33.78,36.53,152929,0
+ANIK.US,D,20210326,000000,36.96,37.41,35.915,36.6,94137,0
+ANIK.US,D,20210329,000000,36.49,38.1,36.46,37.6,185941,0
+ANIK.US,D,20210330,000000,37.74,38.98,36.84,38.03,1192558,0
+ANIK.US,D,20210331,000000,38.46,41.6,38.46,40.79,612552,0
+ANIK.US,D,20210401,000000,40.86,42.11,39.79,40.2,174516,0
+ANIK.US,D,20210405,000000,40.47,40.99,39.82,40.49,222512,0
+ANIK.US,D,20210406,000000,40.7,42,40.29,41.05,143625,0
+ANIK.US,D,20210407,000000,40.73,41.205,38.88,39.42,127767,0
+ANIK.US,D,20210408,000000,39.66,40.59,39.03,40.48,116590,0
+ANIK.US,D,20210409,000000,40.3,40.98,39.615,39.8,99198,0
+ANIK.US,D,20210412,000000,39.99,40.83,39.425,40.4,101222,0
+ANIK.US,D,20210413,000000,40.63,41.3,40.04,40.42,113114,0
+ANIK.US,D,20210414,000000,40.67,41.85,39.93,40.96,161380,0
+ANIK.US,D,20210415,000000,41.09,41.79,40.56,40.87,81950,0
+ANIK.US,D,20210416,000000,41.17,41.47,39.91,40.21,97350,0
+ANIK.US,D,20210419,000000,40.16,40.6,39.66,39.96,127477,0
+ANIK.US,D,20210420,000000,40.04,40.62,39.75,40.6,170440,0
+ANIK.US,D,20210421,000000,40.73,41.8113,40.69,41.68,78359,0
+ANIK.US,D,20210422,000000,41.84,43.66,41.45,42.82,98459,0
+ANIK.US,D,20210423,000000,42.29,42.92,41.48,41.52,116604,0
+ANIK.US,D,20210426,000000,41.62,42.4673,40.91,41.11,89985,0
+ANIK.US,D,20210427,000000,41.1,43.08,40.06,40.48,100757,0
+ANIK.US,D,20210428,000000,40.23,41.26,40.23,40.82,55029,0
+ANIK.US,D,20210429,000000,40.82,40.96,40.18,40.56,56950,0
+ANIK.US,D,20210430,000000,40.15,40.93,40.02,40.18,81013,0
+ANIK.US,D,20210503,000000,40.51,41.925,40.21,41.49,130260,0
+ANIK.US,D,20210504,000000,41.18,41.55,40.5,40.71,116234,0
+ANIK.US,D,20210505,000000,40.77,41.67,40.74,41.43,56607,0
+ANIK.US,D,20210506,000000,41.57,41.59,40.27,40.78,66174,0
+ANIK.US,D,20210507,000000,40.8,42.33,40.4501,41.98,163444,0
+ANIK.US,D,20210510,000000,42.09,42.2336,41.43,41.5,119885,0
+ANIK.US,D,20210511,000000,40.76,42.9075,40.76,42.57,67650,0
+ANIK.US,D,20210512,000000,42.11,43.215,40.4721,42.2,104582,0
+ANIK.US,D,20210513,000000,42.61,43.54,41.99,42.68,138878,0
+ANIK.US,D,20210514,000000,42.82,44.735,42.5,43.68,126001,0
+ANIK.US,D,20210517,000000,43.29,43.535,42.315,42.82,68602,0
+ANIK.US,D,20210518,000000,42.92,43.19,42.42,42.6,46069,0
+ANIK.US,D,20210519,000000,42.13,42.77,41.8,42.53,80637,0
+ANIK.US,D,20210520,000000,42.7,43.05,42.14,42.9,55495,0
+ANIK.US,D,20210521,000000,43.39,44.69,43.36,44.06,72193,0
+ANIK.US,D,20210524,000000,44.04,44.32,43.3178,43.88,42638,0
+ANIK.US,D,20210525,000000,44.11,44.7499,43.54,43.78,77096,0
+ANIK.US,D,20210526,000000,43.79,44.7,43.79,44.7,63016,0
+ANIK.US,D,20210527,000000,44.93,45.58,44.56,44.81,75711,0
+ANIK.US,D,20210528,000000,44.92,47.62,44.185,46.65,117979,0
+ANIK.US,D,20210601,000000,46.77,48.37,46.77,48.08,166434,0
+ANIK.US,D,20210602,000000,48.23,48.23,45.745,46.89,87211,0
+ANIK.US,D,20210603,000000,46.89,47.185,45.78,46.63,115364,0
+ANIK.US,D,20210604,000000,47.07,47.33,45.73,45.96,62673,0
+ANIK.US,D,20210607,000000,46.21,47.49,45.67,46.1,180862,0
+ANIK.US,D,20210608,000000,46.05,47.18,45.71,46.2,142047,0
+ANIK.US,D,20210609,000000,46.48,46.48,45.0226,45.43,120100,0
+ANIK.US,D,20210610,000000,45.65,45.88,44.39,44.76,165438,0
+ANIK.US,D,20210611,000000,44.81,45.23,43.29,43.38,100734,0
+ANIK.US,D,20210614,000000,43.25,43.8131,42.09,42.38,175815,0
+ANIK.US,D,20210615,000000,42.29,43.845,41.73,42.74,130738,0
+ANIK.US,D,20210616,000000,42.42,42.58,41.575,41.94,95740,0
+ANIK.US,D,20210617,000000,41.66,42.49,40.79,41.06,93574,0
+ANIK.US,D,20210618,000000,40.34,41.145,39.65,39.99,335069,0
+ANIK.US,D,20210621,000000,40.39,43.04,39.84,42.51,244786,0
+ANIK.US,D,20210622,000000,42.54,42.94,41.35,42.63,62454,0
+ANIK.US,D,20210623,000000,42.64,43.8,42.22,43.54,65302,0
+ANIK.US,D,20210624,000000,43.87,44.91,43.87,44.73,116159,0
+ANIK.US,D,20210625,000000,44.95,45.3,44.17,45.11,168770,0
+ANIK.US,D,20210628,000000,45.12,45.73,44.54,44.68,120569,0
+ANIK.US,D,20210629,000000,44.6,44.6,43.22,43.5,65500,0
+ANIK.US,D,20210630,000000,43.26,43.78,43.24,43.29,62339,0
+ANIK.US,D,20210701,000000,43.5,44.47,43.36,44.47,129008,0
+ANIK.US,D,20210702,000000,44.62,44.87,43.56,44.17,44557,0
+ANIK.US,D,20210706,000000,44.17,44.38,42.88,43.3,43785,0
+ANIK.US,D,20210707,000000,42.66,43.81,42.5,43.33,94781,0
+ANIK.US,D,20210708,000000,42.76,43.32,42.57,43.24,53567,0
+ANIK.US,D,20210709,000000,43.74,43.74,42.65,43.15,40682,0
+ANIK.US,D,20210712,000000,43.22,43.22,42.6197,43.01,60914,0
+ANIK.US,D,20210713,000000,42.93,42.98,41.99,42.13,80864,0
+ANIK.US,D,20210714,000000,42.53,42.59,41.345,41.36,77744,0
+ANIK.US,D,20210715,000000,41.26,41.57,40.1096,40.78,92179,0
+ANIK.US,D,20210716,000000,40.8,40.84,40.29,40.68,55150,0
+ANIK.US,D,20210719,000000,40.04,40.54,39.65,40.14,64404,0
+ANIK.US,D,20210720,000000,40.06,40.84,39.97,40.32,64728,0
+ANIK.US,D,20210721,000000,40.6,41.15,40.4,40.85,43303,0
+ANIK.US,D,20210722,000000,40.77,41.11,39.3939,39.99,59459,0
+ANIK.US,D,20210723,000000,40.19,40.92,40.005,40.28,33956,0
+ANIK.US,D,20210726,000000,40.49,41.5225,39.94,40.73,56497,0
+ANIK.US,D,20210727,000000,42.24,42.24,40.12,41.14,57967,0
+ANIK.US,D,20210728,000000,41.24,41.98,40.59,41.71,48844,0
+ANIK.US,D,20210729,000000,41.84,41.92,40.97,41.13,39886,0
+ANIK.US,D,20210730,000000,41.08,41.4325,39.8128,40.13,41509,0
+ANIK.US,D,20210802,000000,40.41,40.9,39.92,40.25,45712,0
+ANIK.US,D,20210803,000000,40.1899,40.98,39.8825,40.86,70978,0
+ANIK.US,D,20210804,000000,40.5,41.145,39.9,40.05,33921,0
+ANIK.US,D,20210805,000000,40.32,41.3272,40.03,41.09,44210,0
+ANIK.US,D,20210806,000000,42.09,43.39,39.82,40.47,68842,0
+ANIK.US,D,20210809,000000,40.43,40.81,40.42,40.67,40726,0
+ANIK.US,D,20210810,000000,40.75,40.75,39.5401,40.38,45011,0
+ANIK.US,D,20210811,000000,40.29,40.6546,39.75,40.43,38611,0
+ANIK.US,D,20210812,000000,40.26,41.04,39.502,40.69,52705,0
+ANIK.US,D,20210813,000000,40.9,42.32,40.71,41.84,86743,0
+ANIK.US,D,20210816,000000,41.98,42.84,41.265,42.35,61220,0
+ANIK.US,D,20210817,000000,42.35,43.35,41.6,42.45,38586,0
+ANIK.US,D,20210818,000000,42.19,42.89,41.6,41.6,131385,0
+ANIK.US,D,20210819,000000,40.83,41.85,40.83,41.42,60918,0
+ANIK.US,D,20210820,000000,41.23,43.35,41.23,43.05,138686,0
+ANIK.US,D,20210823,000000,43.12,43.81,42.645,43.09,64660,0
+ANIK.US,D,20210824,000000,42.96,43.52,41.94,42.1,58139,0
+ANIK.US,D,20210825,000000,42.05,42.7025,41.43,41.63,59626,0
+ANIK.US,D,20210826,000000,41.43,41.76,41.15,41.21,62682,0
+ANIK.US,D,20210827,000000,41.49,42.66,41.27,42.16,96261,0
+ANIK.US,D,20210830,000000,42.48,43.2,42.28,42.97,52615,0
+ANIK.US,D,20210831,000000,43.1,43.76,42.24,43.13,37114,0
+ANIK.US,D,20210901,000000,43.24,43.32,42.2,43.3,33251,0
+ANIK.US,D,20210902,000000,43.39,43.39,42.27,42.49,33816,0
+ANIK.US,D,20210903,000000,42.5,42.5,40.48,40.57,155746,0
+ANIK.US,D,20210907,000000,40.38,40.38,39.605,40.07,77792,0
+ANIK.US,D,20210908,000000,40.15,40.26,39.85,39.94,44240,0
+ANIK.US,D,20210909,000000,40,40.175,39.67,39.7,63049,0
+ANIK.US,D,20210910,000000,39.73,39.92,39.56,39.6,93004,0
+ANIK.US,D,20210913,000000,39.82,40.29,39.5,39.65,64542,0
+ANIK.US,D,20210914,000000,39.8,41.1,39.6,40.58,73661,0
+ANIK.US,D,20210915,000000,40.41,40.58,39.6,39.8,67805,0
+ANIK.US,D,20210916,000000,39.92,40.04,39.48,39.7,67831,0
+ANIK.US,D,20210917,000000,39.77,40.34,39.6,39.68,296854,0
+ANIK.US,D,20210920,000000,39.29,39.57,38.58,39.09,121909,0
+ANIK.US,D,20210921,000000,39.32,39.6299,38.52,38.75,78211,0
+ANIK.US,D,20210922,000000,38.73,39.37,38.7067,39.11,80088,0
+ANIK.US,D,20210923,000000,39.19,39.54,39.1,39.41,69678,0
+ANIK.US,D,20210924,000000,39.22,39.94,38.95,39.62,34126,0
+ANIK.US,D,20210927,000000,39.54,40.68,39.49,40.48,44697,0
+ANIK.US,D,20210928,000000,40.43,41.26,39.855,40.73,60163,0
+ANIK.US,D,20210929,000000,40.75,41.59,40.23,41.35,65805,0
+ANIK.US,D,20210930,000000,41.78,42.79,41.5,42.56,74445,0
+ANIK.US,D,20211001,000000,42.06,44.06,41.78,43.27,139780,0
+ANIK.US,D,20211004,000000,43.26,43.66,39.59,40.2,136599,0
+ANIK.US,D,20211005,000000,40.29,40.94,39.63,40.5,37431,0
+ANIK.US,D,20211006,000000,40.14,40.83,39.57,39.87,75997,0
+ANIK.US,D,20211007,000000,39.9,41.05,39.9,40.6,40428,0
+ANIK.US,D,20211008,000000,40.59,41.2,40.09,40.97,45193,0
+ANIK.US,D,20211011,000000,40.96,41.74,40.61,40.61,32571,0
+ANIK.US,D,20211012,000000,40.61,41.46,40.61,41.3,24613,0
+ANIK.US,D,20211013,000000,41.16,41.47,40.815,41.17,39616,0
+ANIK.US,D,20211014,000000,41.65,42.155,41.02,41.98,51857,0
+ANIK.US,D,20211015,000000,42.59,42.97,41.57,41.66,78953,0
+ANIK.US,D,20211018,000000,41.24,41.47,40.695,41.01,95976,0
+ANIK.US,D,20211019,000000,41,41.665,40.99,41.63,51705,0
+ANIK.US,D,20211020,000000,41.43,42.125,41.28,41.93,42090,0
+ANIK.US,D,20211021,000000,41.85,42.2698,41.2,41.58,45535,0
+ANIK.US,D,20211022,000000,41.39,42.14,41.04,42.05,46931,0
+ANIK.US,D,20211025,000000,41.99,42.65,41.42,42.63,29516,0
+ANIK.US,D,20211026,000000,42.56,42.6775,41.945,42.11,44806,0
+ANIK.US,D,20211027,000000,42.1,42.1,41.17,41.31,84204,0
+ANIK.US,D,20211028,000000,41.6,42.86,41.6,42.79,43778,0
+ANIK.US,D,20211029,000000,42.54,42.54,41.04,41.65,47769,0
+ANIK.US,D,20211101,000000,41.59,43.03,41.53,42.96,46271,0
+ANIK.US,D,20211102,000000,43.14,43.14,41.785,42.54,53052,0
+ANIK.US,D,20211103,000000,42.45,44.4,42.45,43.69,82168,0
+ANIK.US,D,20211104,000000,43.76,44.255,42.235,43.32,71395,0
+ANIK.US,D,20211105,000000,45.81,45.81,42.5,45.03,63209,0
+ANIK.US,D,20211108,000000,44.94,44.94,41.7,41.7,43969,0
+ANIK.US,D,20211109,000000,41.54,41.7,40.07,40.11,103023,0
+ANIK.US,D,20211110,000000,40.09,40.53,38.78,38.81,78890,0
+ANIK.US,D,20211111,000000,38.71,39.74,37.73,38.2,124609,0
+ANIK.US,D,20211112,000000,38.15,38.95,37.86,38.74,72003,0
+ANIK.US,D,20211115,000000,38.89,39.75,38.5,39.01,104070,0
+ANIK.US,D,20211116,000000,39.5,40.5075,39,39.95,129312,0
+ANIK.US,D,20211117,000000,39.58,40.13,39.1,39.77,70056,0
+ANIK.US,D,20211118,000000,39.78,40.78,39.6,40.56,58170,0
+ANIK.US,D,20211119,000000,40.62,40.62,39.75,40.07,35288,0
+ANIK.US,D,20211122,000000,40.32,40.62,39.79,39.8,199357,0
+ANIK.US,D,20211123,000000,39.63,40.72,39.395,40.54,53980,0
+ANIK.US,D,20211124,000000,40.51,40.875,40,40.57,28513,0
+ANIK.US,D,20211126,000000,39.92,40,38.5,39.65,116423,0
+ANIK.US,D,20211129,000000,39.87,40.5,39.08,39.47,80364,0
+ANIK.US,D,20211130,000000,39.08,39.725,38.37,39.13,64664,0
+ANIK.US,D,20211201,000000,39.56,39.75,38.49,38.53,71334,0
+ANIK.US,D,20211202,000000,38.88,39.905,38.035,39.68,62969,0
+ANIK.US,D,20211203,000000,39.59,39.59,38.085,38.09,104831,0
+ANIK.US,D,20211206,000000,38.49,39.82,38.12,39.25,70679,0
+ANIK.US,D,20211207,000000,39.92,41.19,38.925,40.24,60387,0
+ANIK.US,D,20211208,000000,40.27,40.54,39.5,39.72,46533,0
+ANIK.US,D,20211209,000000,39.38,40.09,39.21,39.35,58025,0
+ANIK.US,D,20211210,000000,39.45,39.69,38.57,38.74,63619,0
+ANIK.US,D,20211213,000000,38.55,39.16,38.01,38.12,81757,0
+ANIK.US,D,20211214,000000,38.14,38.59,37.26,37.43,68061,0
+ANIK.US,D,20211215,000000,37.59,40.13,35.93,39.56,126836,0
+ANIK.US,D,20211216,000000,39.7,39.7,36.41,36.49,79751,0
+ANIK.US,D,20211217,000000,36.53,38.97,36.2,37.39,379942,0
+ANIK.US,D,20211220,000000,37.18,38.31,37.18,37.52,95270,0
+ANIK.US,D,20211221,000000,37.82,38.24,37.36,37.45,41206,0
+ANIK.US,D,20211222,000000,37.52,38.06,36.93,37.76,102443,0
+ANIK.US,D,20211223,000000,38,38.185,37.535,37.99,196165,0
+ANIK.US,D,20211227,000000,37.98,37.98,37.275,37.59,124740,0
+ANIK.US,D,20211228,000000,37.79,38.045,37.14,37.24,93188,0
+ANIK.US,D,20211229,000000,37.31,37.65,36.63,36.89,49386,0
+ANIK.US,D,20211230,000000,36.7,37.11,36.29,36.38,63562,0
+ANIK.US,D,20211231,000000,36.18,38.58,35.65,35.83,102514,0
+ANIK.US,D,20220103,000000,36.4,36.775,35.84,36.54,187883,0
+ANIK.US,D,20220104,000000,36.49,36.845,36.24,36.35,71572,0
+ANIK.US,D,20220105,000000,36.15,36.3,35.3,35.38,143424,0
+ANIK.US,D,20220106,000000,35.18,36.08,35.061,35.17,57979,0
+ANIK.US,D,20220107,000000,35.27,35.59,34.33,34.36,56683,0
+ANIK.US,D,20220110,000000,34.29,34.495,33.504,34.22,185016,0
+ANIK.US,D,20220111,000000,34.34,35.51,33.89,34.51,153080,0
+ANIK.US,D,20220112,000000,34.78,35.17,34,34,120120,0
+ANIK.US,D,20220113,000000,34.27,34.775,33.935,34.04,69999,0
+ANIK.US,D,20220114,000000,33.72,34.45,33.72,34.21,112912,0
+ANIK.US,D,20220118,000000,34.08,34.41,33.525,33.64,98204,0
+ANIK.US,D,20220119,000000,33.91,34.39,33.35,33.52,110846,0
+ANIK.US,D,20220120,000000,33.71,34.25,32.947,33.01,65811,0
+ANIK.US,D,20220121,000000,32.68,33.38,31.99,31.99,120814,0
+ANIK.US,D,20220124,000000,31.73,33.07,31.2,32.9,77452,0
+ANIK.US,D,20220125,000000,32.68,32.72,31.44,32.24,65176,0
+ANIK.US,D,20220126,000000,32.26,32.745,31.2,31.55,45406,0
+ANIK.US,D,20220127,000000,31.64,32.13,31.3,31.5,92504,0
+ANIK.US,D,20220128,000000,31.65,32.26,30.615,31.31,82872,0
+ANIK.US,D,20220131,000000,31.27,32.2275,31.27,31.8,60306,0
+ANIK.US,D,20220201,000000,31.97,32.495,31.06,31.5,61908,0
+ANIK.US,D,20220202,000000,31.67,32.05,30.12,30.29,74803,0
+ANIK.US,D,20220203,000000,30.08,30.79,29.71,29.8,57082,0
+ANIK.US,D,20220204,000000,29.88,30.27,29.15,30.01,106547,0
+ANIK.US,D,20220207,000000,30.01,31.2,30,30.71,164666,0
+ANIK.US,D,20220208,000000,30.75,31.14,30.48,31.08,147910,0
+ANIK.US,D,20220209,000000,31.37,31.5,30.72,30.72,62120,0
+ANIK.US,D,20220210,000000,30.3,31.19,30.03,30.42,94249,0
+ANIK.US,D,20220211,000000,30.5,30.795,30.09,30.31,72759,0
+ANIK.US,D,20220214,000000,30.53,30.68,30.1413,30.26,58894,0
+ANIK.US,D,20220215,000000,30.59,31.39,30.59,30.79,58264,0
+ANIK.US,D,20220216,000000,30.83,30.96,30.35,30.84,33517,0
+ANIK.US,D,20220217,000000,30.57,31.3767,30.45,30.78,72357,0
+ANIK.US,D,20220218,000000,30.61,30.96,30.4,30.45,99126,0
+ANIK.US,D,20220222,000000,30.29,31.48,30.07,30.15,68550,0
+ANIK.US,D,20220223,000000,30.46,30.67,30.22,30.25,105121,0
+ANIK.US,D,20220224,000000,29.82,31.955,29.7,31.81,105077,0
+ANIK.US,D,20220225,000000,32.12,32.25,31.09,32.13,59332,0
+ANIK.US,D,20220228,000000,32.02,32.87,32.02,32.5,44169,0
+ANIK.US,D,20220301,000000,32.54,32.88,31.215,31.5,63480,0
+ANIK.US,D,20220302,000000,31.6,32.89,31.55,32.89,71073,0
+ANIK.US,D,20220303,000000,33.18,33.18,31.235,31.52,71294,0
+ANIK.US,D,20220304,000000,31.48,31.96,30.95,31.06,80637,0
+ANIK.US,D,20220307,000000,31.19,31.52,30.865,31.19,47146,0
+ANIK.US,D,20220308,000000,31.1,31.38,30.45,30.6,56294,0
+ANIK.US,D,20220309,000000,28.75,28.75,25,26.22,204316,0
+ANIK.US,D,20220310,000000,26.1,26.1,24.54,24.7,138562,0
+ANIK.US,D,20220311,000000,24.7,26.02,24.21,25.58,104847,0
+ANIK.US,D,20220314,000000,26.24,27.27,25.04,25.45,92465,0
+ANIK.US,D,20220315,000000,25.32,26.205,25.05,25.36,72161,0
+ANIK.US,D,20220316,000000,25.75,26.51,25.11,26.22,84255,0
+ANIK.US,D,20220317,000000,25.86,27.69,25.83,27.49,68634,0
+ANIK.US,D,20220318,000000,27.16,28.3,26.68,28.26,154066,0
+ANIK.US,D,20220321,000000,27.97,27.97,26.63,26.85,57797,0
+ANIK.US,D,20220322,000000,26.96,27.4564,26.55,27.35,91065,0
+ANIK.US,D,20220323,000000,27.23,27.23,26.15,26.19,48842,0
+ANIK.US,D,20220324,000000,26.19,26.61,25.91,26.61,43435,0
+ANIK.US,D,20220325,000000,26.38,26.45,25.8,25.85,42671,0
+ANIK.US,D,20220328,000000,26.06,26.34,25.32,25.92,66437,0
+ANIK.US,D,20220329,000000,25.97,26.665,25.93,26.09,102818,0
+ANIK.US,D,20220330,000000,26.22,26.54,25.15,25.23,67244,0
+ANIK.US,D,20220331,000000,25.16,25.64,24.9,25.11,73326,0
+ANIK.US,D,20220401,000000,25.01,25.67,25.01,25.5,88748,0
+ANIK.US,D,20220404,000000,25.56,25.58,24.955,25.53,68016,0
+ANIK.US,D,20220405,000000,25.52,25.65,24.01,24.15,78374,0
+ANIK.US,D,20220406,000000,24.11,24.34,23.5171,23.95,64548,0
+ANIK.US,D,20220407,000000,23.9262,25.65,23.84,24.93,113761,0
+ANIK.US,D,20220408,000000,24.68,25.3769,24.17,24.22,60387,0
+ANIK.US,D,20220411,000000,24.32,24.59,23.76,23.93,61619,0
+ANIK.US,D,20220412,000000,24.33,24.9,24.05,24.28,54953,0
+ANIK.US,D,20220413,000000,24.79,25.105,24.195,24.47,55684,0
+ANIK.US,D,20220414,000000,24.51,24.51,23.12,23.19,43033,0
+ANIK.US,D,20220418,000000,23.04,23.04,22.2,22.47,77084,0
+ANIK.US,D,20220419,000000,22.57,23.5914,22.37,23.36,112302,0
+ANIK.US,D,20220420,000000,23.42,24.61,23.35,23.5,77094,0
+ANIK.US,D,20220421,000000,23.61,23.61,22.43,22.6,59546,0
+ANIK.US,D,20220422,000000,22.46,22.76,21.94,22.25,57961,0
+ANIK.US,D,20220425,000000,22.02,22.59,22.02,22.49,68420,0
+ANIK.US,D,20220426,000000,22.22,23,21.59,21.61,94128,0
+ANIK.US,D,20220427,000000,21.61,21.67,20.825,21.28,50125,0
+ANIK.US,D,20220428,000000,21.58,22.08,20.915,21.88,72797,0
+ANIK.US,D,20220429,000000,21.89,22.22,21.37,21.53,68355,0
+ANIK.US,D,20220502,000000,21.55,22.2708,21.28,21.61,179166,0
+ANIK.US,D,20220503,000000,21.76,22.5,21.755,21.98,61806,0
+ANIK.US,D,20220504,000000,22.17,22.17,21.565,22.1,77328,0
+ANIK.US,D,20220505,000000,22.1,22.1,20.25,20.56,78558,0
+ANIK.US,D,20220506,000000,19.97,21.39,19.9508,21.02,286844,0
+ANIK.US,D,20220509,000000,20.79,23,20.2,20.4,306959,0
+ANIK.US,D,20220510,000000,21.19,21.66,20.41,21.25,117068,0
+ANIK.US,D,20220511,000000,21.19,21.75,20.85,21.2,111707,0
+ANIK.US,D,20220512,000000,21.385,22.11,21.34,21.84,114737,0
+ANIK.US,D,20220513,000000,22.21,22.63,21.87,22.28,115236,0
+ANIK.US,D,20220516,000000,22.24,22.345,21.85,22.07,82733,0
+ANIK.US,D,20220517,000000,22.31,22.8128,22.19,22.55,67809,0
+ANIK.US,D,20220518,000000,22.09,22.38,21.81,21.9,133328,0
+ANIK.US,D,20220519,000000,21.87,22.02,21.51,21.89,91205,0
+ANIK.US,D,20220520,000000,22.31,22.31,20.64,20.98,83378,0
+ANIK.US,D,20220523,000000,21.39,21.39,20.71,21.17,67547,0
+ANIK.US,D,20220524,000000,20.83,21.42,20.34,21.03,70544,0
+ANIK.US,D,20220525,000000,21.2,21.78,21.07,21.6,65414,0
+ANIK.US,D,20220526,000000,21.68,21.9,21.55,21.7,54968,0
+ANIK.US,D,20220527,000000,21.81,22.3,21.245,22.05,98776,0
+ANIK.US,D,20220531,000000,21.92,21.92,21.44,21.74,150657,0
+ANIK.US,D,20220601,000000,21.98,22.06,21.4,21.77,174993,0
+ANIK.US,D,20220602,000000,21.75,22.04,21.57,22.02,76372,0
+ANIK.US,D,20220603,000000,21.83,22.48,21.72,22.34,125280,0
+ANIK.US,D,20220606,000000,22.36,22.575,21.8,22.01,121718,0
+ANIK.US,D,20220607,000000,21.97,22.84,21.81,22.04,152798,0
+ANIK.US,D,20220608,000000,22.02,22.15,21.41,22,72494,0
+ANIK.US,D,20220609,000000,22.13,22.15,21.61,21.94,123305,0
+ANIK.US,D,20220610,000000,21.66,21.91,20.91,21.02,79458,0
+ANIK.US,D,20220613,000000,20.63,20.64,20.12,20.46,112382,0
+ANIK.US,D,20220614,000000,20.5,20.61,20.17,20.48,87363,0
+ANIK.US,D,20220615,000000,20.6,22.01,20.51,21.96,165754,0
+ANIK.US,D,20220616,000000,21.64,22.1,21.4,22,195762,0
+ANIK.US,D,20220617,000000,21.98,22.76,21.881,22.08,409862,0
+ANIK.US,D,20220621,000000,22.24,23.045,22.24,22.39,191686,0
+ANIK.US,D,20220622,000000,22.15,22.82,22.15,22.58,118119,0
+ANIK.US,D,20220623,000000,22.56,23.58,22.56,23.5,237031,0
+ANIK.US,D,20220624,000000,23.63,23.63,22.24,22.53,179748,0
+ANIK.US,D,20220627,000000,22.66,23.22,22.635,22.99,93507,0
+ANIK.US,D,20220628,000000,22.99,23.27,22.095,22.19,81148,0
+ANIK.US,D,20220629,000000,22.14,22.8,21.97,22.51,79822,0
+ANIK.US,D,20220630,000000,22.3,22.4,21.6301,22.32,105561,0
+ANIK.US,D,20220701,000000,22.36,22.84,22.12,22.51,84300,0
+ANIK.US,D,20220705,000000,22.21,22.96,22.15,22.75,124129,0
+ANIK.US,D,20220706,000000,22.64,22.75,22.35,22.5,102333,0
+ANIK.US,D,20220707,000000,22.64,22.77,21.67,22.55,128834,0
+ANIK.US,D,20220708,000000,22.5,22.89,22.17,22.67,86905,0
+ANIK.US,D,20220711,000000,22.55,22.66,22.0758,22.44,64386,0
+ANIK.US,D,20220712,000000,22.43,23.05,22.17,22.61,50153,0
+ANIK.US,D,20220713,000000,22.28,22.96,22.28,22.85,39721,0
+ANIK.US,D,20220714,000000,22.57,22.91,22.15,22.67,57433,0
+ANIK.US,D,20220715,000000,23.04,23.4699,22.735,23.18,58981,0
+ANIK.US,D,20220718,000000,23.4,23.43,22.09,22.2,89166,0
+ANIK.US,D,20220719,000000,22.51,23.09,22.1027,22.86,94394,0
+ANIK.US,D,20220720,000000,22.97,23.625,22.37,22.57,114252,0
+ANIK.US,D,20220721,000000,22.52,22.76,22.38,22.63,85854,0
+ANIK.US,D,20220722,000000,22.6,22.95,22.245,22.39,72230,0
+ANIK.US,D,20220725,000000,22.28,22.58,22.23,22.49,36320,0
+ANIK.US,D,20220726,000000,22.44,23.36,22.23,23.11,38246,0
+ANIK.US,D,20220727,000000,23.18,23.9625,23.18,23.84,52418,0
+ANIK.US,D,20220728,000000,23.97,23.97,23.12,23.66,32123,0
+ANIK.US,D,20220729,000000,23.55,23.82,22.7809,23.36,64813,0
+ANIK.US,D,20220801,000000,23.28,24.02,23.28,23.59,47641,0
+ANIK.US,D,20220802,000000,23.45,24.21,23.45,24.12,32623,0
+ANIK.US,D,20220803,000000,24.38,25.205,24.38,24.68,48946,0
+ANIK.US,D,20220804,000000,24.19,25.04,22.72,22.93,204851,0
+ANIK.US,D,20220805,000000,22.64,23.235,22.55,22.68,77698,0
+ANIK.US,D,20220808,000000,22.94,23.69,22.5,23.46,85988,0
+ANIK.US,D,20220809,000000,23.29,23.34,22.38,22.56,67053,0
+ANIK.US,D,20220810,000000,22.97,23.49,22.78,23,99307,0
+ANIK.US,D,20220811,000000,23.07,23.07,21.63,21.74,122774,0
+ANIK.US,D,20220812,000000,21.97,22.485,21.6,22.38,85889,0
+ANIK.US,D,20220815,000000,22.17,22.99,22.17,22.72,75708,0
+ANIK.US,D,20220816,000000,22.75,23.29,22.59,23.13,73680,0
+ANIK.US,D,20220817,000000,22.89,23.43,22.79,22.86,62051,0
+ANIK.US,D,20220818,000000,23.08,23.57,22.73,23.25,44971,0
+ANIK.US,D,20220819,000000,23,23.3,22.83,23.04,43244,0
+ANIK.US,D,20220822,000000,22.95,23.02,22.5,22.78,105138,0
+ANIK.US,D,20220823,000000,22.64,23.1819,22.58,22.99,52199,0
+ANIK.US,D,20220824,000000,23.08,23.35,22.83,23.02,45240,0
+ANIK.US,D,20220825,000000,23.07,23.5616,22.72,23.34,48143,0
+ANIK.US,D,20220826,000000,23.36,23.45,22.835,23,78483,0
+ANIK.US,D,20220829,000000,22.71,23.23,22.55,22.89,80339,0
+ANIK.US,D,20220830,000000,22.83,22.95,22.52,22.8,97671,0
+ANIK.US,D,20220831,000000,22.99,23.145,22.5,22.6,100466,0
+ANIK.US,D,20220901,000000,22.45,23.02,22.22,22.94,68401,0
+ANIK.US,D,20220902,000000,23.19,23.71,22.19,22.67,82653,0
+ANIK.US,D,20220906,000000,22.59,22.59,22.02,22.29,156324,0
+ANIK.US,D,20220907,000000,22.33,23.22,21.94,23.2,73171,0
+ANIK.US,D,20220908,000000,22.91,23.94,22.815,23.56,54873,0
+ANIK.US,D,20220909,000000,23.78,23.78,21.44,22.95,84986,0
+ANIK.US,D,20220912,000000,23.17,23.5,22.71,23.08,64969,0
+ANIK.US,D,20220913,000000,22.67,23.555,22.05,22.23,74805,0
+ANIK.US,D,20220914,000000,22.23,22.58,21.98,22.43,56592,0
+ANIK.US,D,20220915,000000,22.26,23.6306,22.26,22.83,57372,0
+ANIK.US,D,20220916,000000,22.65,23.43,22.41,23.38,177758,0
+ANIK.US,D,20220919,000000,23.24,23.24,22.7,23.01,58350,0
+ANIK.US,D,20220920,000000,22.72,24.19,22.65,24.04,89933,0
+ANIK.US,D,20220921,000000,24.13,24.28,23.1,23.21,80836,0
+ANIK.US,D,20220922,000000,23.22,23.8,22.99,23.46,72227,0
+ANIK.US,D,20220923,000000,23.23,23.74,22.87,23.47,137777,0
+ANIK.US,D,20220926,000000,23.47,23.77,22.95,23.27,118987,0
+ANIK.US,D,20220927,000000,23.53,23.85,22.96,23.63,90512,0
+ANIK.US,D,20220928,000000,23.89,24.72,23.67,24.57,72914,0
+ANIK.US,D,20220929,000000,24.45,24.45,23.33,23.41,87472,0
+ANIK.US,D,20220930,000000,23.23,24.3,23.23,23.8,170116,0
+ANIK.US,D,20221003,000000,23.99,24.36,23.2758,24.16,96019,0
+ANIK.US,D,20221004,000000,24.29,24.91,24.16,24.56,74200,0
+ANIK.US,D,20221005,000000,24.4,24.71,24.18,24.63,49242,0
+ANIK.US,D,20221006,000000,24.55,25.01,24.5,24.62,46948,0
+ANIK.US,D,20221007,000000,24.38,24.85,23.19,24.53,89729,0
+ANIK.US,D,20221010,000000,24.54,24.7913,23.79,24.17,193579,0
+ANIK.US,D,20221011,000000,24.07,24.79,23.8001,24.76,131408,0
+ANIK.US,D,20221012,000000,24.67,24.67,24.07,24.33,36028,0
+ANIK.US,D,20221013,000000,24.12,25.13,23.54,25.12,59973,0
+ANIK.US,D,20221014,000000,25.09,25.12,23.8,23.85,71522,0
+ANIK.US,D,20221017,000000,24.27,24.575,23.85,24.32,93902,0
+ANIK.US,D,20221018,000000,24.55,25.33,24.55,25.33,65244,0
+ANIK.US,D,20221019,000000,25.12,25.395,24.8,25.22,84804,0
+ANIK.US,D,20221020,000000,25.32,25.51,24.81,24.98,45456,0
+ANIK.US,D,20221021,000000,25.1,26.17,24.64,25.92,83808,0
+ANIK.US,D,20221024,000000,26.01,26.01,24.98,25.37,51508,0
+ANIK.US,D,20221025,000000,25.55,26.94,25.55,26.64,69733,0
+ANIK.US,D,20221026,000000,26.68,27.285,26.39,26.84,61282,0
+ANIK.US,D,20221027,000000,27.06,27.71,26.59,27.56,65109,0
+ANIK.US,D,20221028,000000,27.74,29.18,27.4075,28.6,212345,0
+ANIK.US,D,20221031,000000,28.65,29.14,27.715,28.42,90379,0
+ANIK.US,D,20221101,000000,28.68,30.36,28.65,30.03,87854,0
+ANIK.US,D,20221102,000000,30.17,30.8,29.31,30.09,125457,0
+ANIK.US,D,20221103,000000,29.74,29.74,28.72,28.83,90397,0
+ANIK.US,D,20221104,000000,29.17,29.96,28.67,29.86,82332,0
+ANIK.US,D,20221107,000000,29.88,30.48,29.52,29.52,99572,0
+ANIK.US,D,20221108,000000,29.52,29.96,27.03,27.37,182948,0
+ANIK.US,D,20221109,000000,28.2121,31.65,27.7,29.6,267715,0
+ANIK.US,D,20221110,000000,30.25,32.51,30.215,31.91,148940,0
+ANIK.US,D,20221111,000000,31.74,31.945,30.875,31.07,73002,0
+ANIK.US,D,20221114,000000,30.82,31.36,30.52,30.82,76833,0
+ANIK.US,D,20221115,000000,31.32,31.49,30.68,31.25,89478,0
+ANIK.US,D,20221116,000000,31.05,31.095,30.39,30.48,103117,0
+ANIK.US,D,20221117,000000,30.25,30.625,29.9,30.22,147838,0
+ANIK.US,D,20221118,000000,30.8,31.075,29.804,30.53,68958,0
+ANIK.US,D,20221121,000000,30.43,30.935,30.1,30.27,38874,0
+ANIK.US,D,20221122,000000,30.32,30.94,30.13,30.79,141005,0
+ANIK.US,D,20221123,000000,30.69,31.31,30.37,30.45,81809,0
+ANIK.US,D,20221125,000000,30.67,30.92,30.08,30.34,16356,0
+ANIK.US,D,20221128,000000,30.42,30.5586,29.05,29.37,38378,0
+ANIK.US,D,20221129,000000,29.21,29.66,29.1,29.46,26747,0
+ANIK.US,D,20221130,000000,29.6,31.61,29.54,31.54,147930,0
+ANIK.US,D,20221201,000000,31.9,31.9,30.93,31.47,288935,0
+ANIK.US,D,20221202,000000,31.27,31.76,30.97,31.56,95691,0
+ANIK.US,D,20221205,000000,31.24,32.1,30.2,30.45,74149,0
+ANIK.US,D,20221206,000000,30.39,31.16,30.39,30.82,84355,0
+ANIK.US,D,20221207,000000,31.01,31.03,30.66,31,66414,0
+ANIK.US,D,20221208,000000,31.16,31.6372,31,31.37,82846,0
+ANIK.US,D,20221209,000000,31.14,31.56,30.6,30.64,52110,0
+ANIK.US,D,20221212,000000,30.72,31,30.385,30.6,67195,0
+ANIK.US,D,20221213,000000,31.19,31.4184,30.36,30.42,102193,0
+ANIK.US,D,20221214,000000,30.5,30.9,30.28,30.45,65959,0
+ANIK.US,D,20221215,000000,30.11,30.11,29.05,29.32,115642,0
+ANIK.US,D,20221216,000000,28.99,29.7,28.75,29.09,377665,0
+ANIK.US,D,20221219,000000,29.29,30.525,28.15,28.75,178921,0
+ANIK.US,D,20221220,000000,28.75,29.135,28.13,28.24,166680,0
+ANIK.US,D,20221221,000000,28.42,28.96,27.9,28.33,254816,0
+ANIK.US,D,20221222,000000,28.29,28.895,27.01,28.26,146072,0
+ANIK.US,D,20221223,000000,28.4,28.78,27.8,27.89,103489,0
+ANIK.US,D,20221227,000000,27.91,28.41,27.59,28.17,116056,0
+ANIK.US,D,20221228,000000,28.07,29.07,28.07,28.53,58942,0
+ANIK.US,D,20221229,000000,28.64,29.62,28.64,29.28,77907,0
+ANIK.US,D,20221230,000000,29.12,29.755,28.75,29.6,59471,0
+ANIK.US,D,20230103,000000,29.77,29.87,29.0593,29.48,54494,0
+ANIK.US,D,20230104,000000,29.52,30.305,28.93,30.16,56344,0
+ANIK.US,D,20230105,000000,29.88,30.24,29.2,29.85,62196,0
+ANIK.US,D,20230106,000000,29.87,30.54,29.4515,30.1,44236,0
+ANIK.US,D,20230109,000000,30.33,30.49,29.92,30.03,202575,0
+ANIK.US,D,20230110,000000,29.96,30.67,29.96,30.51,73030,0
+ANIK.US,D,20230111,000000,30.32,31.495,30.23,30.32,79290,0
+ANIK.US,D,20230112,000000,30.27,31.15,29.84,31.11,79367,0
+ANIK.US,D,20230113,000000,30.65,31.36,30.45,31,90200,0
+ANIK.US,D,20230117,000000,31.13,31.69,30.96,31.11,78522,0
+ANIK.US,D,20230118,000000,31.41,31.705,30.47,30.5,71863,0
+ANIK.US,D,20230119,000000,30.42,30.63,29.88,30.37,47087,0
+ANIK.US,D,20230120,000000,30.65,31.02,30.2562,30.94,62093,0
+ANIK.US,D,20230123,000000,30.86,31.14,30.12,30.16,75034,0
+ANIK.US,D,20230124,000000,30.02,31.01,30.02,30.5,62648,0
+ANIK.US,D,20230125,000000,30.17,31.38,29.6641,31.37,87467,0
+ANIK.US,D,20230126,000000,31.35,31.73,30.95,31.45,44575,0
+ANIK.US,D,20230127,000000,31.32,31.375,30.5,30.66,36931,0
+ANIK.US,D,20230130,000000,30.4,30.755,30.03,30.07,66405,0
+ANIK.US,D,20230131,000000,30.06,31.15,30.06,31.01,56530,0
+ANIK.US,D,20230201,000000,30.84,31.515,30.34,31.31,67851,0
+ANIK.US,D,20230202,000000,31.46,31.97,31.35,31.84,49014,0
+ANIK.US,D,20230203,000000,31.55,32.3,31.48,32.1,58094,0
+ANIK.US,D,20230206,000000,32.1,32.2,31.2,31.21,44401,0
+ANIK.US,D,20230207,000000,30.99,31.82,30.76,31.68,56390,0
+ANIK.US,D,20230208,000000,31.39,31.61,30.31,30.47,64696,0
+ANIK.US,D,20230209,000000,30.69,31.07,29.85,29.96,84146,0
+ANIK.US,D,20230210,000000,29.84,30.68,29.76,30.46,59001,0
+ANIK.US,D,20230213,000000,30.64,31.26,29.88,31.18,71288,0
+ANIK.US,D,20230214,000000,30.88,31.8566,30.7,31.41,95807,0
+ANIK.US,D,20230215,000000,31.07,31.36,30.61,30.88,70451,0
+ANIK.US,D,20230216,000000,30.46,30.53,28.8515,29.95,63896,0
+ANIK.US,D,20230217,000000,30.12,30.86,29.88,30.57,46204,0
+ANIK.US,D,20230221,000000,30.22,32.33,30.01,31.13,108572,0
+ANIK.US,D,20230222,000000,31.11,31.955,30.1251,31.77,83301,0
+ANIK.US,D,20230223,000000,31.97,32.17,31.64,31.9,77230,0
+ANIK.US,D,20230224,000000,31.51,31.795,30.9,30.96,66402,0
+ANIK.US,D,20230227,000000,31.13,31.65,30.85,31.37,49609,0
+ANIK.US,D,20230228,000000,31.18,31.79,31.18,31.7,83293,0
+ANIK.US,D,20230301,000000,31.62,31.8,31.11,31.28,64210,0
+ANIK.US,D,20230302,000000,31.17,31.69,31.145,31.44,39629,0
+ANIK.US,D,20230303,000000,31.55,31.8,31.31,31.59,79534,0
+ANIK.US,D,20230306,000000,31.42,31.42,28.31,28.87,150071,0
+ANIK.US,D,20230307,000000,27.6301,27.96,23.02,25.91,390459,0
+ANIK.US,D,20230308,000000,25.9,27.16,25.78,27.14,196097,0
+ANIK.US,D,20230309,000000,27.02,27.555,26.87,26.91,87360,0
+ANIK.US,D,20230310,000000,26.84,26.84,25.91,26.1,89040,0
+ANIK.US,D,20230313,000000,25.97,26.7053,25.68,26.05,75547,0
+ANIK.US,D,20230314,000000,26.44,27.6419,26.44,26.89,87352,0
+ANIK.US,D,20230315,000000,26.58,27.08,26.25,26.92,77727,0
+ANIK.US,D,20230316,000000,26.53,28.185,26.53,27.63,117994,0
+ANIK.US,D,20230317,000000,27.37,27.37,26.21,26.86,241349,0
+ANIK.US,D,20230320,000000,26.92,27.3,26.56,26.62,58368,0
+ANIK.US,D,20230321,000000,26.95,27.68,25.76,27.55,76431,0
+ANIK.US,D,20230322,000000,27.56,27.93,27.13,27.5,95022,0
+ANIK.US,D,20230323,000000,27.79,28.26,27.5,28.05,68089,0
+ANIK.US,D,20230324,000000,27.82,28.14,27.51,28.02,64670,0
+ANIK.US,D,20230327,000000,28.33,28.36,27.65,28.18,52468,0
+ANIK.US,D,20230328,000000,27.93,28.39,27.93,28.12,44046,0
+ANIK.US,D,20230329,000000,28.38,28.705,28.01,28.54,54591,0
+ANIK.US,D,20230330,000000,28.71,28.71,27.72,27.91,47352,0
+ANIK.US,D,20230331,000000,28.07,28.93,28.07,28.72,87169,0
+ANIK.US,D,20230403,000000,28.86,29.255,28.32,28.86,69181,0
+ANIK.US,D,20230404,000000,29.13,29.13,27.87,28.22,74182,0
+ANIK.US,D,20230405,000000,28.18,28.6591,28.06,28.32,40127,0
+ANIK.US,D,20230406,000000,28.37,28.71,27.95,28.53,35661,0
+ANIK.US,D,20230410,000000,28.37,28.52,28,28.3,37272,0
+ANIK.US,D,20230411,000000,27.3026,28.47,27.3,27.68,47867,0
+ANIK.US,D,20230412,000000,27.74,28.535,27.15,27.23,40080,0
+ANIK.US,D,20230413,000000,27.27,27.565,27.015,27.22,72490,0
+ANIK.US,D,20230414,000000,27.92,28.84,26.99,27.72,188555,0
+ANIK.US,D,20230417,000000,27.8,28.87,27.7,28.77,88654,0
+ANIK.US,D,20230418,000000,28.82,28.82,27.52,27.82,45060,0
+ANIK.US,D,20230419,000000,27.63,28.5814,27.2,27.34,72542,0
+ANIK.US,D,20230420,000000,27.36,27.66,26.86,27.23,76869,0
+ANIK.US,D,20230421,000000,27.07,27.44,26.64,27.07,108805,0
+ANIK.US,D,20230424,000000,27.05,27.14,26.17,26.69,80908,0
+ANIK.US,D,20230425,000000,26.54,26.84,26.07,26.7,78518,0
+ANIK.US,D,20230426,000000,26.64,26.88,26.03,26.34,44833,0
+ANIK.US,D,20230427,000000,26.42,26.47,25.7339,25.8,58293,0
+ANIK.US,D,20230428,000000,25.93,26.06,25.58,25.66,55513,0
+ANIK.US,D,20230501,000000,25.71,26.2,25.6,26,58930,0
+ANIK.US,D,20230502,000000,25.99,26.11,25.59,25.83,111372,0
+ANIK.US,D,20230503,000000,25.84,26.4,25.59,26,96140,0
+ANIK.US,D,20230504,000000,25.91,26,25.32,25.83,68746,0
+ANIK.US,D,20230505,000000,26.21,26.42,25.83,25.87,58679,0
+ANIK.US,D,20230508,000000,26.11,26.38,25.61,25.98,75420,0
+ANIK.US,D,20230509,000000,25.75,25.95,25.29,25.29,71376,0
+ANIK.US,D,20230510,000000,26.25,26.25,24.485,25.26,108713,0
+ANIK.US,D,20230511,000000,25.01,25.745,24.85,25.31,54427,0
+ANIK.US,D,20230512,000000,25.3,25.575,25,25.16,58803,0
+ANIK.US,D,20230515,000000,25.2,25.77,25,25.7,48961,0
+ANIK.US,D,20230516,000000,25.32,25.74,25.2,25.48,47253,0
+ANIK.US,D,20230517,000000,25.5,26.11,25.19,26.02,50331,0
+ANIK.US,D,20230518,000000,25.85,26.08,25.48,25.98,64035,0
+ANIK.US,D,20230519,000000,26.26,26.61,26,26.52,141612,0
+ANIK.US,D,20230522,000000,26.68,27.41,26.6,26.98,89547,0
+ANIK.US,D,20230523,000000,26.78,27.41,26.6,27.03,48408,0
+ANIK.US,D,20230524,000000,26.93,27.21,26.39,27.02,64254,0
+ANIK.US,D,20230525,000000,26.92,27.02,26.6,26.88,49706,0
+ANIK.US,D,20230526,000000,26.72,27.49,26.68,27.37,36852,0
+ANIK.US,D,20230530,000000,27.26,27.57,26.74,27.06,46891,0
+ANIK.US,D,20230531,000000,26.97,27.49,26.35,27.09,76276,0
+ANIK.US,D,20230601,000000,26.95,27.29,26.52,26.72,69734,0
+ANIK.US,D,20230602,000000,26.92,27.51,26.61,27.27,81054,0
+ANIK.US,D,20230605,000000,27.02,27.03,26.04,26.73,59702,0
+ANIK.US,D,20230606,000000,26.54,27.75,26.45,26.95,68699,0
+ANIK.US,D,20230607,000000,26.95,27.1,26.595,26.79,80932,0
+ANIK.US,D,20230608,000000,26.79,27.005,26.45,26.81,82029,0
+ANIK.US,D,20230609,000000,26.82,27.74,26.59,27.6,41963,0
+ANIK.US,D,20230612,000000,27.79,28.125,27.5,27.65,46507,0
+ANIK.US,D,20230613,000000,27.5,27.98,27.14,27.34,63416,0
+ANIK.US,D,20230614,000000,27.44,27.755,26.8,26.92,69085,0
+ANIK.US,D,20230615,000000,26.84,27.05,26.67,26.81,51401,0
+ANIK.US,D,20230616,000000,27.09,27.09,26.54,26.57,202473,0
+ANIK.US,D,20230620,000000,26.57,27.13,25.98,27.08,108521,0
+ANIK.US,D,20230621,000000,27.07,27.37,26.69,26.89,68240,0
+ANIK.US,D,20230622,000000,26.94,26.94,26.64,26.67,95627,0
+ANIK.US,D,20230623,000000,26.4,26.96,26.28,26.64,229327,0
+ANIK.US,D,20230626,000000,26.4,26.56,25.86,26.09,107209,0
+ANIK.US,D,20230627,000000,26.19,26.34,25.86,26.12,125089,0
+ANIK.US,D,20230628,000000,26.13,26.4,26.01,26.18,124985,0
+ANIK.US,D,20230629,000000,26.25,26.59,26.08,26.14,96058,0
+ANIK.US,D,20230630,000000,26.26,26.49,25.97,25.98,87870,0
+ANIK.US,D,20230703,000000,25.98,26.15,25.84,26.1,46888,0
+ANIK.US,D,20230705,000000,25.92,26.09,25.5,25.53,114824,0
+ANIK.US,D,20230706,000000,25.49,25.51,24.99,25.01,79866,0
+ANIK.US,D,20230707,000000,24.92,25.25,24.72,24.85,94102,0
+ANIK.US,D,20230710,000000,24.85,25.375,24.85,25.09,117039,0
+ANIK.US,D,20230711,000000,25.13,25.39,24.89,25.14,85869,0
+ANIK.US,D,20230712,000000,25.44,26.32,25.17,25.89,60341,0
+ANIK.US,D,20230713,000000,25.84,25.95,25.29,25.38,57688,0
+ANIK.US,D,20230714,000000,25.28,25.28,24.9,24.94,54714,0
+ANIK.US,D,20230717,000000,24.87,25.18,24.84,25,67393,0
+ANIK.US,D,20230718,000000,25.08,26.14,24.97,25.06,54934,0
+ANIK.US,D,20230719,000000,25.06,25.32,24.98,25.13,69262,0
+ANIK.US,D,20230720,000000,25.23,25.905,25.05,25.45,48908,0
+ANIK.US,D,20230721,000000,25.63,25.75,25.22,25.34,50843,0
+ANIK.US,D,20230724,000000,25.3,25.48,24.96,25.07,78422,0
+ANIK.US,D,20230725,000000,25,25.2,24.67,24.79,80764,0
+ANIK.US,D,20230726,000000,24.7,25.13,24.7,25,92068,0
+ANIK.US,D,20230727,000000,25.11,25.14,24.41,24.58,148410,0
+ANIK.US,D,20230728,000000,24.7,25.05,23.99,24.03,69235,0
+ANIK.US,D,20230731,000000,24,24,23,23.33,142219,0
+ANIK.US,D,20230801,000000,23.35,23.79,22.96,23.03,95912,0
+ANIK.US,D,20230802,000000,22.89,23.06,22.3,22.39,89349,0
+ANIK.US,D,20230803,000000,22.4,22.4873,21.8,22.43,66127,0
+ANIK.US,D,20230804,000000,22.42,22.47,21.95,22.02,49397,0
+ANIK.US,D,20230807,000000,21.94,21.94,21.04,21.05,106312,0
+ANIK.US,D,20230808,000000,21,21.25,20.34,21.05,109276,0
+ANIK.US,D,20230809,000000,21.34,21.38,19.55,20.01,221044,0
+ANIK.US,D,20230810,000000,20,20.57,18.21,18.575,156875,0
+ANIK.US,D,20230811,000000,18.59,18.865,18.29,18.38,146059,0
+ANIK.US,D,20230814,000000,19.4,19.89,18.85,19.21,165720,0
+ANIK.US,D,20230815,000000,19.27,19.27,18.28,18.5,205870,0
+ANIK.US,D,20230816,000000,18.47,18.8,18.315,18.5,146057,0
+ANIK.US,D,20230817,000000,18.83,18.97,18.12,18.48,139548,0
+ANIK.US,D,20230818,000000,18.29,19.05,18.29,18.81,122014,0
+ANIK.US,D,20230821,000000,18.83,18.83,18.42,18.56,121296,0
+ANIK.US,D,20230822,000000,18.51,18.93,18.43,18.83,127367,0
+ANIK.US,D,20230823,000000,18.86,19.093,18.81,18.94,96904,0
+ANIK.US,D,20230824,000000,18.94,18.98,18.595,18.62,99945,0
+ANIK.US,D,20230825,000000,18.6,18.79,18.5,18.6,80203,0
+ANIK.US,D,20230828,000000,18.6,18.66,18,18.16,123447,0
+ANIK.US,D,20230829,000000,18.16,18.32,18.04,18.16,92014,0
+ANIK.US,D,20230830,000000,18.15,18.19,17.85,18.01,146701,0
+ANIK.US,D,20230831,000000,18.01,18.2753,17.68,17.85,176023,0
+ANIK.US,D,20230901,000000,18.03,18.33,17.91,18.02,175020,0
+ANIK.US,D,20230905,000000,17.01,17.92,16.6,17.83,653783,0
+ANIK.US,D,20230906,000000,17.83,17.83,17,17.34,310464,0
+ANIK.US,D,20230907,000000,17.22,17.395,16.86,17.26,425876,0
+ANIK.US,D,20230908,000000,17.26,17.39,16.54,17.31,367566,0
+ANIK.US,D,20230911,000000,17.32,17.44,16.8,17.24,287679,0
+ANIK.US,D,20230912,000000,17.21,17.48,16.86,17.05,239641,0
+ANIK.US,D,20230913,000000,17.05,17.52,16.71,17.44,340606,0
+ANIK.US,D,20230914,000000,17.61,18.1,17.23,18.08,378291,0
+ANIK.US,D,20230915,000000,17.96,18.34,17.28,17.47,3330339,0
+ANIK.US,D,20230918,000000,17.94,17.94,16.88,16.98,344242,0
+ANIK.US,D,20230919,000000,16.88,17.85,16.81,17.74,347814,0
+ANIK.US,D,20230920,000000,17.74,18.1,17.51,17.78,178819,0
+ANIK.US,D,20230921,000000,17.66,18.27,17.44,18.12,174152,0
+ANIK.US,D,20230922,000000,18.11,18.811,17.8,18.3,162768,0
+ANIK.US,D,20230925,000000,18.23,18.66,18.125,18.5,109609,0
+ANIK.US,D,20230926,000000,18.22,18.77,18,18.5,224052,0
+ANIK.US,D,20230927,000000,18.54,19.19,18.54,19.17,128613,0
+ANIK.US,D,20230928,000000,19.14,19.17,18.85,18.88,114347,0
+ANIK.US,D,20230929,000000,19.03,19.03,18.4106,18.63,113390,0
+ANIK.US,D,20231002,000000,18.65,18.78,18.39,18.69,113874,0
+ANIK.US,D,20231003,000000,18.63,18.95,18.43,18.83,90535,0
+ANIK.US,D,20231004,000000,18.76,18.96,18.645,18.77,65542,0
+ANIK.US,D,20231005,000000,18.77,19.04,18.5,19.02,135341,0
+ANIK.US,D,20231006,000000,18.89,19.05,18.4,18.47,95038,0
+ANIK.US,D,20231009,000000,18.5,18.85,17.88,18.66,99442,0
+ANIK.US,D,20231010,000000,18.6,18.98,18.54,18.96,110300,0
+ANIK.US,D,20231011,000000,19.12,19.12,18.33,19.05,103765,0
+ANIK.US,D,20231012,000000,19.18,19.18,18.51,18.63,131530,0
+ANIK.US,D,20231013,000000,18.57,18.91,18.4,18.68,149526,0
+ANIK.US,D,20231016,000000,18.85,19.73,18.71,19.52,196810,0
+ANIK.US,D,20231017,000000,19.52,20.03,18.85,19.79,145268,0
+ANIK.US,D,20231018,000000,19.57,19.79,19.2,19.25,79063,0
+ANIK.US,D,20231019,000000,19.28,19.28,18.8,19,106818,0
+ANIK.US,D,20231020,000000,19.08,19.23,18.82,18.87,84721,0
+ANIK.US,D,20231023,000000,18.83,18.935,18.58,18.6,104705,0
+ANIK.US,D,20231024,000000,18.72,18.93,18.58,18.85,68245,0
+ANIK.US,D,20231025,000000,18.08,19.06,18.08,18.75,71076,0
+ANIK.US,D,20231026,000000,18.85,18.9,18.61,18.8,71141,0
+ANIK.US,D,20231027,000000,18.63,18.75,18.4355,18.53,103962,0
+ANIK.US,D,20231030,000000,18.69,19.04,18.58,18.99,102875,0
+ANIK.US,D,20231031,000000,19.09,19.65,19.07,19.5,84769,0
+ANIK.US,D,20231101,000000,19.34,19.73,19.21,19.67,78379,0
+ANIK.US,D,20231102,000000,19.78,19.91,18.83,18.99,89175,0
+ANIK.US,D,20231103,000000,24.21,24.25,20.29,21.12,264543,0
+ANIK.US,D,20231106,000000,21.2,21.41,20.84,21.2,110904,0
+ANIK.US,D,20231107,000000,21.07,21.39,20.05,20.99,117963,0
+ANIK.US,D,20231108,000000,21.16,21.16,20.35,20.74,117739,0
+ANIK.US,D,20231109,000000,20.74,20.95,20.005,20.39,89588,0
+ANIK.US,D,20231110,000000,20.28,20.33,19.8782,20.02,60951,0
+ANIK.US,D,20231113,000000,19.88,20.485,19.62,20.31,72901,0
+ANIK.US,D,20231114,000000,20.79,21.16,20.76,21.07,83371,0
+ANIK.US,D,20231115,000000,21,21.26,20.41,20.49,141377,0
+ANIK.US,D,20231116,000000,20.36,21.1,20.36,20.94,81096,0
+ANIK.US,D,20231117,000000,21.14,21.33,20.86,21,89944,0
+ANIK.US,D,20231120,000000,20.9,21.12,20.3,20.61,41005,0
+ANIK.US,D,20231121,000000,20.52,20.79,20.39,20.66,72790,0
+ANIK.US,D,20231122,000000,20.76,20.8,20.44,20.58,73057,0
+ANIK.US,D,20231124,000000,20.55,21.22,20.55,21.22,102596,0
+ANIK.US,D,20231127,000000,21.23,21.53,20.683,21.38,188544,0
+ANIK.US,D,20231128,000000,21.45,22.11,21.24,22.08,83837,0
+ANIK.US,D,20231129,000000,22.38,23.135,22.14,22.31,70303,0
+ANIK.US,D,20231130,000000,22.22,22.62,21.88,21.91,400450,0
+ANIK.US,D,20231201,000000,21.93,22.79,21.8,22.66,93541,0
+ANIK.US,D,20231204,000000,22.64,22.97,22.12,22.75,63534,0
+ANIK.US,D,20231205,000000,22.71,22.92,22.57,22.74,95208,0
+ANIK.US,D,20231206,000000,22.76,22.92,21.9,21.97,45589,0
+ANIK.US,D,20231207,000000,21.87,22.59,21.84,22.48,68760,0
+ANIK.US,D,20231208,000000,22.36,22.98,22.2344,22.46,48944,0
+ANIK.US,D,20231211,000000,22.43,22.43,21.64,21.72,44740,0
+ANIK.US,D,20231212,000000,21.69,21.87,21.2101,21.66,28377,0
+ANIK.US,D,20231213,000000,21.58,22.52,21.3,22.51,80513,0
+ANIK.US,D,20231214,000000,22.88,23.17,22.2,22.56,106348,0
+ANIK.US,D,20231215,000000,22.82,22.9,22.15,22.32,141610,0
+ANIK.US,D,20231218,000000,22.4,22.69,22.19,22.39,54145,0
+ANIK.US,D,20231219,000000,22.5,22.7594,21.88,22.47,86174,0
+ANIK.US,D,20231220,000000,22.33,22.95,22.15,22.27,99554,0
+ANIK.US,D,20231221,000000,22.54,22.725,22.44,22.65,62668,0
+ANIK.US,D,20231222,000000,22.86,23.66,22.86,23.3,138327,0
+ANIK.US,D,20231226,000000,23.31,23.31,22.69,22.8,42042,0
+ANIK.US,D,20231227,000000,22.82,22.85,22.465,22.69,37757,0
+ANIK.US,D,20231228,000000,22.61,22.79,22.415,22.64,40275,0
+ANIK.US,D,20231229,000000,22.28,23.01,22.28,22.66,44637,0
+ANIK.US,D,20240102,000000,22.71,23.12,22.58,22.66,71150,0
+ANIK.US,D,20240103,000000,22.59,23.2,22.28,22.63,67206,0
+ANIK.US,D,20240104,000000,22.87,23,22.17,22.2,73204,0
+ANIK.US,D,20240105,000000,22.02,22.24,21.92,22.07,113991,0
+ANIK.US,D,20240108,000000,22.16,22.92,22.16,22.62,70130,0
+ANIK.US,D,20240109,000000,22.37,22.73,22.15,22.45,51124,0
+ANIK.US,D,20240110,000000,22.47,23.17,21.93,23.16,74977,0
+ANIK.US,D,20240111,000000,22.94,23.37,22.8,22.9,86540,0
+ANIK.US,D,20240112,000000,23,23.3,22.317,22.38,54932,0
+ANIK.US,D,20240116,000000,22.3,22.31,21.66,21.95,116923,0
+ANIK.US,D,20240117,000000,21.72,22.49,21.72,22.44,48062,0
+ANIK.US,D,20240118,000000,22.39,22.6684,22.01,22.45,73349,0
+ANIK.US,D,20240119,000000,22.6,22.6,22.0834,22.24,50151,0
+ANIK.US,D,20240122,000000,22.41,22.664,22.055,22.43,48140,0
+ANIK.US,D,20240123,000000,22.59,23.06,22.255,22.9,64247,0
+ANIK.US,D,20240124,000000,23.17,23.24,22.605,23.18,62000,0
+ANIK.US,D,20240125,000000,23.45,24.22,23.2,24.17,69335,0
+ANIK.US,D,20240126,000000,24.22,24.6,23.41,24.4,149753,0
+ANIK.US,D,20240129,000000,24.39,25.5,22.57,25.08,96696,0
+ANIK.US,D,20240130,000000,24.93,25.29,24.41,24.52,97542,0
+ANIK.US,D,20240131,000000,24.55,24.76,23.39,23.52,70575,0
+ANIK.US,D,20240201,000000,23.58,23.58,22.95,23.4,81376,0
+ANIK.US,D,20240202,000000,23.11,23.772,22.95,23.1,41417,0
+ANIK.US,D,20240205,000000,22.82,23.62,22.82,23.42,49128,0
+ANIK.US,D,20240206,000000,23.46,24.21,22.96,23.94,51538,0
+ANIK.US,D,20240207,000000,23.87,24,23.41,23.41,40159,0
+ANIK.US,D,20240208,000000,23.39,23.79,23.27,23.66,51477,0
+ANIK.US,D,20240209,000000,23.79,24.26,23.63,24.03,45489,0
+ANIK.US,D,20240212,000000,24.03,24.28,23.57,24.01,65250,0
+ANIK.US,D,20240213,000000,23.49,23.99,23.09,23.31,89581,0
+ANIK.US,D,20240214,000000,23.63,23.74,23.18,23.59,46256,0
+ANIK.US,D,20240215,000000,23.81,24.59,23.655,24.59,42975,0
+ANIK.US,D,20240216,000000,24.54,25.08,24.06,24.21,65778,0
+ANIK.US,D,20240220,000000,23.95,24.62,23.6,24.25,48949,0
+ANIK.US,D,20240221,000000,23.9,24.74,23.72,24.62,59539,0
+ANIK.US,D,20240222,000000,24.54,25.255,24.19,24.83,220824,0
+ANIK.US,D,20240223,000000,24.84,26.3331,24.58,25.89,74814,0
+ANIK.US,D,20240226,000000,25.59,26.3,24.45,25.4,176556,0
+ANIK.US,D,20240227,000000,25.53,25.66,24.74,25.26,154681,0
+ANIK.US,D,20240228,000000,24.98,25.68,24.66,24.77,73589,0
+ANIK.US,D,20240229,000000,24.98,25.25,24.24,24.28,55882,0
+ANIK.US,D,20240301,000000,24.22,25.265,24.025,25.14,58291,0
+ANIK.US,D,20240304,000000,25.21,26.07,24.91,26.01,83795,0
+ANIK.US,D,20240305,000000,25.89,26.61,25.8,26.42,155161,0
+ANIK.US,D,20240306,000000,26.54,27.31,25.99,26.03,124881,0
+ANIK.US,D,20240307,000000,25.96,26.78,25.22,25.35,113418,0
+ANIK.US,D,20240308,000000,25.48,26.15,25.09,25.42,119503,0
+ANIK.US,D,20240311,000000,25.41,25.85,25.21,25.79,76803,0
+ANIK.US,D,20240312,000000,26.2,26.29,25.45,25.79,91850,0
+ANIK.US,D,20240313,000000,25.75,26.1436,25.4,25.4,133730,0
+ANIK.US,D,20240314,000000,23.87,26.08,21,24.54,212908,0
+ANIK.US,D,20240315,000000,24.41,25.78,24.41,25.44,127785,0
+ANIK.US,D,20240318,000000,25.37,26.19,25.06,25.27,122588,0
+ANIK.US,D,20240319,000000,25.3,25.69,25.26,25.37,87693,0
+ANIK.US,D,20240320,000000,25.24,25.758,25.09,25.59,71286,0
+ANIK.US,D,20240321,000000,25.77,26.09,25.175,25.39,95180,0
+ANIK.US,D,20240322,000000,25.45,26,25.395,25.46,83961,0
+ANIK.US,D,20240325,000000,25.33,25.469,25.01,25.09,141102,0
+ANIK.US,D,20240326,000000,25.26,25.5,25,25.36,55020,0
+ANIK.US,D,20240327,000000,25.44,25.73,25.4,25.54,57868,0
+ANIK.US,D,20240328,000000,25.55,25.62,25.235,25.4,83692,0
+ANIK.US,D,20240401,000000,25.37,26.09,25.25,25.7,140365,0
+ANIK.US,D,20240402,000000,25.55,25.91,25.4,25.83,122694,0
+ANIK.US,D,20240403,000000,25.71,26.4,25.7,26.28,117432,0
+ANIK.US,D,20240404,000000,26.43,26.85,25.89,26.01,54656,0
+ANIK.US,D,20240405,000000,26.01,26.1,25.3903,25.62,44243,0
+ANIK.US,D,20240408,000000,25.75,25.785,25.5,25.56,29527,0
+ANIK.US,D,20240409,000000,25.51,26.44,25.51,25.89,40040,0
+ANIK.US,D,20240410,000000,25.34,25.91,25.34,25.86,63875,0
+ANIK.US,D,20240411,000000,25.92,26.06,25.55,25.61,30432,0
+ANIK.US,D,20240412,000000,25.38,25.53,24.9,25,46055,0
+ANIK.US,D,20240415,000000,25.1,25.43,24.97,25.31,37432,0
+ANIK.US,D,20240416,000000,25.24,25.949,25.24,25.51,52332,0
+ANIK.US,D,20240417,000000,25.58,25.88,25.5001,25.69,53028,0
+ANIK.US,D,20240418,000000,25.71,25.81,25.37,25.43,83322,0
+ANIK.US,D,20240419,000000,25.48,25.855,25.455,25.811,37958,0
+ANIK.US,D,20240422,000000,25.83,26.03,25.51,25.95,37540,0
+ANIK.US,D,20240423,000000,25.9,26.16,25.67,25.79,35868,0
+ANIK.US,D,20240424,000000,25.72,26.14,25.72,25.9,31400,0
+ANIK.US,D,20240425,000000,25.8,25.86,25.48,25.58,48662,0
+ANIK.US,D,20240426,000000,25.59,25.795,25.45,25.57,36883,0
+ANIK.US,D,20240429,000000,25.55,26.098,25.55,25.97,40322,0
+ANIK.US,D,20240430,000000,25.94,26.105,25.64,25.89,49041,0
+ANIK.US,D,20240501,000000,25.96,26.57,25.96,26.49,71391,0
+ANIK.US,D,20240502,000000,26.52,27.61,26.5,27.59,73763,0
+ANIK.US,D,20240503,000000,27.91,28.1899,27.53,27.59,56826,0
+ANIK.US,D,20240506,000000,27.64,28.11,27.35,27.86,58150,0
+ANIK.US,D,20240507,000000,27.85,28.64,27.5196,28.36,55953,0
+ANIK.US,D,20240508,000000,28.25,28.6691,27.8124,28.47,59460,0
+ANIK.US,D,20240509,000000,26.91,27.8562,25.14,25.26,189759,0
+ANIK.US,D,20240510,000000,25.32,26.36,25.32,25.63,85864,0
+ANIK.US,D,20240513,000000,25.6,25.7,25.4,25.56,79733,0
+ANIK.US,D,20240514,000000,25.56,25.88,25.48,25.59,38954,0
+ANIK.US,D,20240515,000000,25.8,26.74,25.59,26.08,51892,0
+ANIK.US,D,20240516,000000,26.2,26.27,25.5,25.5,35246,0
+ANIK.US,D,20240517,000000,25.5,25.52,25.18,25.4,40593,0
+ANIK.US,D,20240520,000000,25.5,25.72,25.25,25.64,37846,0
+ANIK.US,D,20240521,000000,25.61,25.97,25.5402,25.75,57270,0
+ANIK.US,D,20240522,000000,25.63,26.07,25.4,25.41,50862,0
+ANIK.US,D,20240523,000000,25.39,25.39,23.95,24.69,67823,0
+ANIK.US,D,20240524,000000,24.7,25.16,24.45,24.57,43112,0
+ANIK.US,D,20240528,000000,24.69,24.84,24.48,24.76,35007,0
+ANIK.US,D,20240529,000000,24.96,25.88,24.96,25.64,70841,0
+ANIK.US,D,20240530,000000,25.67,25.94,25.58,25.71,41787,0
+ANIK.US,D,20240531,000000,25.71,26.24,25.48,25.65,58461,0
+ANIK.US,D,20240603,000000,25.65,26.94,25.4425,26.68,70573,0
+ANIK.US,D,20240604,000000,26.74,27.03,26.255,26.39,43279,0
+ANIK.US,D,20240605,000000,26.45,26.8892,26.31,26.47,37824,0
+ANIK.US,D,20240606,000000,26.54,26.59,26.06,26.24,34030,0
+ANIK.US,D,20240607,000000,25.99,26.09,23.9198,25.79,36123,0
+ANIK.US,D,20240610,000000,25.72,25.79,25.14,25.71,32362,0
+ANIK.US,D,20240611,000000,25.71,25.975,25.18,25.86,35900,0
+ANIK.US,D,20240612,000000,26.26,26.68,25.88,26.1,46876,0
+ANIK.US,D,20240613,000000,26.04,26.39,25.83,25.97,32595,0
+ANIK.US,D,20240614,000000,25.74,26.82,25.74,26.28,61366,0
+ANIK.US,D,20240617,000000,26.15,26.37,25.88,25.99,35975,0
+ANIK.US,D,20240618,000000,25.99,26.23,25.61,25.93,44971,0
+ANIK.US,D,20240620,000000,25.84,26.24,25.7,25.98,33326,0
+ANIK.US,D,20240621,000000,26.09,26.47,25.95,26,77535,0
+ANIK.US,D,20240624,000000,25.98,26.3499,25.91,25.92,37157,0
+ANIK.US,D,20240625,000000,25.83,26.18,25.64,25.74,35826,0
+ANIK.US,D,20240626,000000,25.58,25.7758,25.23,25.65,48123,0
+ANIK.US,D,20240627,000000,25.7,25.735,25.39,25.72,32827,0
+ANIK.US,D,20240628,000000,25.86,25.86,25.15,25.33,313669,0
+ANIK.US,D,20240701,000000,25.45,25.97,25.45,25.85,40951,0
+ANIK.US,D,20240702,000000,25.79,26.05,25.76,26.03,37888,0
+ANIK.US,D,20240703,000000,26.14,26.39,25.32,25.36,28362,0
+ANIK.US,D,20240705,000000,25.36,25.905,25.2,25.66,30083,0
+ANIK.US,D,20240708,000000,25.87,26.42,25.56,25.77,44733,0
+ANIK.US,D,20240709,000000,25.8,26.39,25.79,25.99,49461,0
+ANIK.US,D,20240710,000000,26.15,26.4499,26.03,26.2,24519,0
+ANIK.US,D,20240711,000000,26.58,27.52,26.382,27.5,56757,0
+ANIK.US,D,20240712,000000,27.64,27.99,26.955,27.13,44328,0
+ANIK.US,D,20240715,000000,27.39,28.08,27.39,27.55,40571,0
+ANIK.US,D,20240716,000000,27.79,28.64,27.79,28.55,60339,0
+ANIK.US,D,20240717,000000,28.48,28.9202,28.3,28.75,51046,0
+ANIK.US,D,20240718,000000,28.65,29.115,28.03,28.06,34534,0
+ANIK.US,D,20240719,000000,28.06,28.2,27.55,27.56,37167,0
+ANIK.US,D,20240722,000000,27.58,28.12,27.31,27.97,49197,0
+ANIK.US,D,20240723,000000,27.73,28.28,27.69,28.03,52456,0
+ANIK.US,D,20240724,000000,27.95,28.53,27.95,28.05,43907,0
+ANIK.US,D,20240725,000000,28.1,28.6,28.06,28.31,54340,0
+ANIK.US,D,20240726,000000,28.31,28.585,27.51,27.9,38780,0
+ANIK.US,D,20240729,000000,27.7,27.985,27.44,27.47,30490,0
+ANIK.US,D,20240730,000000,27.63,27.89,27.05,27.2,22587,0
+ANIK.US,D,20240731,000000,27.37,27.85,27.17,27.25,52475,0
+ANIK.US,D,20240801,000000,27.3,27.5,26.14,26.29,29316,0
+ANIK.US,D,20240802,000000,25.86,26.36,25.47,26,41718,0
+ANIK.US,D,20240805,000000,25.43,25.79,25.02,25.75,66794,0
+ANIK.US,D,20240806,000000,25.77,27,25.5,26.07,38295,0
+ANIK.US,D,20240807,000000,25.995,26.11,25.95,25.95,60824,0
+ANIK.US,D,20240808,000000,26.26,26.575,25.68,25.68,24054,0
+ANIK.US,D,20240809,000000,25.19,26.59,25.19,25.68,51061,0
+ANIK.US,D,20240812,000000,25.77,25.77,25.01,25.07,75800,0
+ANIK.US,D,20240813,000000,25.09,25.255,24.87,25.01,56541,0
+ANIK.US,D,20240814,000000,25.07,25.29,24.88,25.29,29538,0
+ANIK.US,D,20240815,000000,25.66,25.91,25.38,25.54,31226,0
+ANIK.US,D,20240816,000000,25.54,25.798,25.05,25.62,37469,0
+ANIK.US,D,20240819,000000,25.52,26.99,25.52,26.75,85952,0
+ANIK.US,D,20240820,000000,26.49,26.885,25.69,25.75,33173,0
+ANIK.US,D,20240821,000000,25.95,26.34,25.4,25.68,30746,0
+ANIK.US,D,20240822,000000,26.435,26.435,24.805,24.82,32976,0
+ANIK.US,D,20240823,000000,24.86,25.75,24.74,25.59,45546,0
+ANIK.US,D,20240826,000000,25.5,25.54,25.03,25.32,80181,0
+ANIK.US,D,20240827,000000,25.32,26.16,25.04,25.04,37708,0
+ANIK.US,D,20240828,000000,25.05,25.95,24.995,25.85,42358,0
+ANIK.US,D,20240829,000000,26.11,26.18,25.45,25.63,33330,0
+ANIK.US,D,20240830,000000,25.74,26.48,25.42,25.7,25585,0
+ANIK.US,D,20240903,000000,25.42,25.725,25.1,25.15,37524,0
+ANIK.US,D,20240904,000000,25.06,25.375,24.88,25.18,31314,0
+ANIK.US,D,20240905,000000,25.24,25.41,24.74,25.31,44693,0
+ANIK.US,D,20240906,000000,25.3,25.3,24.55,24.56,34439,0
+ANIK.US,D,20240909,000000,24.43,24.765,24.15,24.27,40825,0
+ANIK.US,D,20240910,000000,24.29,24.67,24.27,24.59,31151,0
+ANIK.US,D,20240911,000000,24.43,24.51,24.15,24.25,25759,0
+ANIK.US,D,20240912,000000,24.31,24.67,24.2,24.42,28353,0
+ANIK.US,D,20240913,000000,24.56,25.03,24.47,24.64,36655,0
+ANIK.US,D,20240916,000000,24.77,25.595,24.5901,24.86,31116,0
+ANIK.US,D,20240917,000000,25.07,25.89,24.83,25.2,50377,0
+ANIK.US,D,20240918,000000,25.08,26,25.0081,25.47,43594,0
+ANIK.US,D,20240919,000000,25.83,25.83,25.255,25.36,39395,0
+ANIK.US,D,20240920,000000,25.2,25.54,24.815,25.5,399023,0
+ANIK.US,D,20240923,000000,25.48,25.5358,24.87,25.02,37698,0
+ANIK.US,D,20240924,000000,25.02,25.02,24.5844,24.71,54455,0
+ANIK.US,D,20240925,000000,24.72,24.85,24.36,24.69,72893,0
+ANIK.US,D,20240926,000000,24.96,25.04,24.62,24.63,23042,0
+ANIK.US,D,20240927,000000,24.74,24.92,24.42,24.56,53222,0
+ANIK.US,D,20240930,000000,24.56,24.98,24.56,24.7,22553,0
+ANIK.US,D,20241001,000000,24.64,24.64,24.16,24.27,41642,0
+ANIK.US,D,20241002,000000,24.395,25.185,24.3148,25.02,118335,0
+ANIK.US,D,20241003,000000,24.99,25.505,24.97,25.28,97861,0
+ANIK.US,D,20241004,000000,25.43,25.48,24.99,24.99,26046,0
+ANIK.US,D,20241007,000000,25,25.205,24.33,24.35,52007,0
+ANIK.US,D,20241008,000000,24.47,24.945,24.47,24.64,45803,0
+ANIK.US,D,20241009,000000,24.58,25.5899,24.26,25.53,60443,0
+ANIK.US,D,20241010,000000,25.34,25.34,24.745,25.25,46661,0
+ANIK.US,D,20241011,000000,25.27,25.65,25.27,25.38,28039,0
+ANIK.US,D,20241014,000000,25.49,25.495,25.21,25.34,24188,0
+ANIK.US,D,20241015,000000,25.34,25.63,25.11,25.15,41890,0
+ANIK.US,D,20241016,000000,25.32,25.445,25.065,25.21,32438,0
+ANIK.US,D,20241017,000000,25.29,25.39,24.925,25.15,28212,0
+ANIK.US,D,20241018,000000,25.29,25.435,24.9,25.06,29626,0
+ANIK.US,D,20241021,000000,24.95,25.24,24.39,24.44,32749,0
+ANIK.US,D,20241022,000000,24.48,24.92,24.435,24.7,49916,0
+ANIK.US,D,20241023,000000,24.59,24.59,24.24,24.54,71572,0
+ANIK.US,D,20241024,000000,24.52,24.73,24.4149,24.51,44293,0
+ANIK.US,D,20241025,000000,24.58,24.785,24.32,24.32,31893,0
+ANIK.US,D,20241028,000000,24.505,25,24.43,24.66,67396,0
+ANIK.US,D,20241029,000000,24.61,24.83,24.425,24.52,53915,0
+ANIK.US,D,20241030,000000,24.52,24.845,24.52,24.68,52314,0
+ANIK.US,D,20241031,000000,24.12,24.12,16,17.11,417694,0
+ANIK.US,D,20241101,000000,17.18,17.73,16.3,16.53,284472,0
+ANIK.US,D,20241104,000000,16.43,17.56,16.1,17.07,221832,0
+ANIK.US,D,20241105,000000,17.17,17.24,16.15,16.3,222811,0
+ANIK.US,D,20241106,000000,16.5,17.5057,16.31,17.27,252374,0
+ANIK.US,D,20241107,000000,17.13,17.34,16.93,17.23,129142,0
+ANIK.US,D,20241108,000000,17.1,17.5,16.75,17.26,128753,0
+ANIK.US,D,20241111,000000,17.28,17.846,16.96,17.07,106751,0
+ANIK.US,D,20241112,000000,17.08,17.16,16.55,16.88,169812,0
+ANIK.US,D,20241113,000000,17,17.07,16.7,17.04,128613,0
+ANIK.US,D,20241114,000000,17.19,17.19,16.5,17,145381,0
+ANIK.US,D,20241115,000000,17.14,17.26,16.405,17.25,188262,0
+ANIK.US,D,20241118,000000,17.19,17.35,16.8,17.04,137628,0
+ANIK.US,D,20241119,000000,17.02,17.16,16.695,17.04,96672,0
+ANIK.US,D,20241120,000000,17.06,17.22,16.82,17.18,168341,0
+ANIK.US,D,20241121,000000,17.21,17.59,17.03,17.43,83891,0
+ANIK.US,D,20241122,000000,17.54,17.62,16.95,16.97,89496,0
+ANIK.US,D,20241125,000000,17.09,17.63,17.09,17.2,146974,0
+ANIK.US,D,20241126,000000,17.205,17.77,17.1,17.72,108870,0
+ANIK.US,D,20241127,000000,17.73,17.98,17.65,17.72,99574,0
+ANIK.US,D,20241129,000000,17.84,17.96,17.7,17.72,41635,0
+ANIK.US,D,20241202,000000,17.61,17.79,17.3,17.55,81361,0
+ANIK.US,D,20241203,000000,17.57,17.57,16.8601,17.35,101810,0
+ANIK.US,D,20241204,000000,17.42,17.635,17.1,17.56,122050,0
+ANIK.US,D,20241205,000000,17.59,17.81,17.3,17.54,95561,0
+ANIK.US,D,20241206,000000,17.58,17.8,17.33,17.45,67536,0
+ANIK.US,D,20241209,000000,17.43,17.78,17.145,17.23,83773,0
+ANIK.US,D,20241210,000000,17.32,17.89,16.99,17.83,80203,0
+ANIK.US,D,20241211,000000,17.99,18.17,17.76,17.87,91470,0
+ANIK.US,D,20241212,000000,17.87,18.18,17.19,17.33,91610,0
+ANIK.US,D,20241213,000000,17.45,17.55,17.09,17.16,42877,0
+ANIK.US,D,20241216,000000,17.13,17.3,16.8,16.94,86178,0
+ANIK.US,D,20241217,000000,16.83,17.11,16.6,16.62,58241,0
+ANIK.US,D,20241218,000000,16.663,16.7735,15.825,16.04,111006,0
+ANIK.US,D,20241219,000000,15.985,16.44,15.88,16.33,87300,0
+ANIK.US,D,20241220,000000,16.15,17.035,15.96,16.31,215721,0
+ANIK.US,D,20241223,000000,16.25,16.56,15.85,16.23,61902,0
+ANIK.US,D,20241224,000000,16.48,16.675,16.25,16.33,48954,0
+ANIK.US,D,20241226,000000,16.26,16.73,16.18,16.65,49440,0
+ANIK.US,D,20241227,000000,16.49,16.525,16.03,16.24,74508,0
+ANIK.US,D,20241230,000000,16.15,16.46,15.904078,16.25,57994,0
+ANIK.US,D,20241231,000000,16.37,16.54,16.095,16.46,62503,0
+ANIK.US,D,20250102,000000,16.58,16.6943,16.19,16.21,66511,0
+ANIK.US,D,20250103,000000,16.22,16.46,16.065,16.19,48589,0
+ANIK.US,D,20250106,000000,16.16,16.92,15.88,15.91,62466,0
+ANIK.US,D,20250107,000000,15.85,16.145,15.5975,15.7,89077,0
+ANIK.US,D,20250108,000000,15.57,16.22,15.48,15.94,82459,0
+ANIK.US,D,20250110,000000,15.88,15.9,15.46,15.57,98928,0
+ANIK.US,D,20250113,000000,15.45,15.96,15.4,15.92,76484,0
+ANIK.US,D,20250114,000000,16.03,16.03,15.49,15.58,52894,0
+ANIK.US,D,20250115,000000,15.85,16.1,15.66,16.02,56776,0
+ANIK.US,D,20250116,000000,15.96,16.275,15.795,16.19,58748,0
+ANIK.US,D,20250117,000000,16.21,17.2154,16.01,16.07,64552,0
+ANIK.US,D,20250121,000000,16.2,16.9988,16.2,16.5,57718,0
+ANIK.US,D,20250122,000000,16.44,16.68,16.215,16.22,50739,0
+ANIK.US,D,20250123,000000,16.19,16.37,15.99,16.37,51104,0
+ANIK.US,D,20250124,000000,16.3,16.48,15.93,16.31,48181,0
+ANIK.US,D,20250127,000000,16.2,16.82,16.19,16.71,50473,0
+ANIK.US,D,20250128,000000,16.63,16.98,16.2,16.74,66584,0
+ANIK.US,D,20250129,000000,16.68,17.17,16.65,16.93,44294,0
+ANIK.US,D,20250130,000000,16.97,17.41,16.97,17.28,39488,0
+ANIK.US,D,20250131,000000,17.36,17.62,16.978,17.06,80274,0
+ANIK.US,D,20250203,000000,17,17.32,16.71,17.28,45437,0
+ANIK.US,D,20250204,000000,17.11,17.85,17.11,17.84,45548,0
+ANIK.US,D,20250205,000000,17.75,18.37,17.605,17.97,113382,0
+ANIK.US,D,20250206,000000,17.96,18.105,17.77,17.79,51698,0
+ANIK.US,D,20250207,000000,17.7,18.01,17.61,17.79,97728,0
+ANIK.US,D,20250210,000000,17.81,17.81,17.535,17.71,57889,0
+ANIK.US,D,20250211,000000,17.53,17.94,17.42,17.76,58167,0
+ANIK.US,D,20250212,000000,17.52,17.93,17.52,17.61,73302,0
+ANIK.US,D,20250213,000000,17.68,17.68,17.28,17.65,67242,0
+ANIK.US,D,20250214,000000,17.75,17.9,17.62,17.86,33076,0
+ANIK.US,D,20250218,000000,17.75,18.345,17.63,17.75,63291,0
+ANIK.US,D,20250219,000000,17.66,17.945,17.44,17.82,37716,0
+ANIK.US,D,20250220,000000,17.71,18.19,17.59,17.65,47589,0
+ANIK.US,D,20250221,000000,17.75,17.805,17.39,17.39,51660,0
+ANIK.US,D,20250224,000000,17.95,18.07,17.32,17.43,83983,0
+ANIK.US,D,20250225,000000,17.48,18,17.33,17.71,89421,0
+ANIK.US,D,20250226,000000,17.63,17.94,17.4352,17.69,65838,0
+ANIK.US,D,20250227,000000,17.61,17.74,16.9769,17.67,37238,0
+ANIK.US,D,20250228,000000,17.69,17.74,17.325,17.45,59376,0
+ANIK.US,D,20250303,000000,17.45,17.605,17.09,17.2,52984,0
+ANIK.US,D,20250304,000000,17.12,17.56,16.86,16.86,101666,0
+ANIK.US,D,20250305,000000,16.75,17.125,16.75,17.03,55877,0
+ANIK.US,D,20250306,000000,16.89,17.35,16.83,17,145472,0
+ANIK.US,D,20250307,000000,17.21,17.21,16.47,16.62,97750,0
+ANIK.US,D,20250310,000000,16.6,17,16.46,16.5,102918,0
+ANIK.US,D,20250311,000000,16.51,16.83,16.345,16.79,113339,0
+ANIK.US,D,20250312,000000,16.69,17.14,16.27,17.11,113996,0
+ANIK.US,D,20250313,000000,16.41,17.1,14.95,15.21,158575,0
+ANIK.US,D,20250314,000000,15.29,15.97,14.9697,15.91,98661,0
+ANIK.US,D,20250317,000000,15.99,16.695,15.63,16.11,65782,0
+ANIK.US,D,20250318,000000,16.19,16.45,15.54,15.86,87981,0
+ANIK.US,D,20250319,000000,15.93,16.1,15.615,15.95,77888,0
+ANIK.US,D,20250320,000000,15.85,15.854,15.52,15.62,59088,0
+ANIK.US,D,20250321,000000,15.44,15.74,15.295,15.42,136257,0
+ANIK.US,D,20250324,000000,15.62,15.72,15.38,15.49,82295,0
+ANIK.US,D,20250325,000000,15.49,15.55,15.23,15.42,103080,0
+ANIK.US,D,20250326,000000,15.4,15.62,15.02,15.16,71102,0
+ANIK.US,D,20250327,000000,15.11,15.53,14.99,15.5,48770,0
+ANIK.US,D,20250328,000000,15.44,15.79,15.11,15.11,49069,0
+ANIK.US,D,20250331,000000,14.93,15.25,14.79,15.03,71179,0
+ANIK.US,D,20250401,000000,14.95,15.38,14.925,15.03,71436,0
+ANIK.US,D,20250402,000000,15.13,15.45,14.77,15.05,113353,0
+ANIK.US,D,20250403,000000,15.19,15.42,14.505,14.69,65085,0
+ANIK.US,D,20250404,000000,14.36,15.4,13.71,14.01,106267,0
+ANIK.US,D,20250407,000000,13.7,14.5345,13.3,13.92,96954,0
+ANIK.US,D,20250408,000000,14.11,14.145,13,13.14,74118,0
+ANIK.US,D,20250409,000000,13,14.14,12.83,13.96,90464,0
+ANIK.US,D,20250410,000000,13.69,13.81,13.21,13.6,66008,0
+ANIK.US,D,20250411,000000,13.52,13.68,13.14,13.64,45492,0
+ANIK.US,D,20250414,000000,13.84,14.32,13.55,13.89,54641,0
+ANIK.US,D,20250415,000000,13.78,13.97,13.48,13.72,61710,0
+ANIK.US,D,20250416,000000,14.32,14.525,13.37,13.47,49458,0
+ANIK.US,D,20250417,000000,13.78,14.7324,13.29,14.02,95492,0
+ANIK.US,D,20250421,000000,13.88,14.4992,13.6,14.03,40911,0
+ANIK.US,D,20250422,000000,14.17,14.48,13.78,14.195,54556,0
+ANIK.US,D,20250423,000000,14.44,14.73,14.045,14.085,40052,0
+ANIK.US,D,20250424,000000,14.04,14.43,13.85,14.375,59388,0
+ANIK.US,D,20250425,000000,14.3,14.49,14.015,14.43,25996,0
+ANIK.US,D,20250428,000000,14.38,14.56,14.35,14.51,44089,0
+ANIK.US,D,20250429,000000,14.4,14.745,14.37,14.69,37544,0
+ANIK.US,D,20250430,000000,14.57,14.73,14.365,14.53,49519,0
+ANIK.US,D,20250501,000000,14.41,14.58,14.265,14.46,48416,0
+ANIK.US,D,20250502,000000,14.59,15.13,14.5,14.85,64696,0
+ANIK.US,D,20250505,000000,14.77,15.04,14.43,14.49,26934,0
+ANIK.US,D,20250506,000000,14.3,14.72,13.91,14.08,76422,0
+ANIK.US,D,20250507,000000,14.24,14.59,14.09,14.49,33911,0
+ANIK.US,D,20250508,000000,14.51,15.04,14.51,14.74,35548,0
+ANIK.US,D,20250509,000000,12.79,13.3,11.48,11.64,222171,0
+ANIK.US,D,20250512,000000,12.22,12.6899,11.75,11.85,126993,0
+ANIK.US,D,20250513,000000,12.06,12.44,11.62,12.41,97888,0
+ANIK.US,D,20250514,000000,12.43,12.43,11.1058,11.32,112992,0
+ANIK.US,D,20250515,000000,11.39,12.285,11.16,12.24,92383,0
+ANIK.US,D,20250516,000000,12.24,12.36,11.83,12.19,75083,0
+ANIK.US,D,20250519,000000,12.11,12.48,11.685,12.16,82545,0
+ANIK.US,D,20250520,000000,12.04,12.17,11.8,11.96,58369,0
+ANIK.US,D,20250521,000000,11.74,12.073,11.35,11.71,87157,0
+ANIK.US,D,20250522,000000,11.63,11.8,11.39,11.77,76697,0
+ANIK.US,D,20250523,000000,11.55,11.55,11.18,11.24,59389,0
+ANIK.US,D,20250527,000000,11.42,11.42,11.1,11.14,76475,0
+ANIK.US,D,20250528,000000,11.3,11.305,11.1,11.12,68955,0
+ANIK.US,D,20250529,000000,11.08,11.435,10.89,11.26,52153,0
+ANIK.US,D,20250530,000000,11.175,11.34,11.08,11.15,56457,0
+ANIK.US,D,20250602,000000,11.15,11.4811,10.95,11.45,79600,0
+ANIK.US,D,20250603,000000,11.45,11.92,11.38,11.59,75249,0
+ANIK.US,D,20250604,000000,11.6334,11.76,11.48,11.65,55442,0
+ANIK.US,D,20250605,000000,11.53,11.53,11.15,11.19,42180,0
+ANIK.US,D,20250606,000000,11.33,11.515,11.26,11.35,54465,0
+ANIK.US,D,20250609,000000,11.39,11.56,11.17,11.52,49985,0
+ANIK.US,D,20250610,000000,11.56,11.78,11.5213,11.55,39731,0
+ANIK.US,D,20250611,000000,11.65,11.6599,11.31,11.31,31991,0
+ANIK.US,D,20250612,000000,11.21,11.4299,11.165,11.27,35212,0
+ANIK.US,D,20250613,000000,11.11,11.22,10.9,10.93,42870,0
+ANIK.US,D,20250616,000000,10.9353,11.21,10.85,11.11,37953,0
+ANIK.US,D,20250617,000000,11,11.335,10.97,11.03,95316,0
+ANIK.US,D,20250618,000000,11.01,11.31,11.01,11.1,48104,0
+ANIK.US,D,20250620,000000,11.23,11.4,10.55,10.59,83115,0
+ANIK.US,D,20250623,000000,10.64,10.92,10.47,10.92,81160,0
+ANIK.US,D,20250624,000000,10.97,11.43,10.925,11.23,108850,0
+ANIK.US,D,20250625,000000,11.16,11.385,10.87,11.12,62105,0
+ANIK.US,D,20250626,000000,11.16,11.205,10.66,10.83,46616,0
+ANIK.US,D,20250627,000000,11.04,11.14,10.6133,10.74,196696,0
+ANIK.US,D,20250630,000000,10.84,10.885,10.49,10.58,60670,0
+ANIK.US,D,20250701,000000,10.6,10.985,10.5,10.53,87355,0
+ANIK.US,D,20250702,000000,10.61,11.465,10.4801,11.25,477494,0
+ANIK.US,D,20250703,000000,11.27,11.305,11.08,11.25,28808,0
+ANIK.US,D,20250707,000000,11.25,11.25,10.81,10.81,42956,0
+ANIK.US,D,20250708,000000,11,11.25,10.96,10.98,144047,0
+ANIK.US,D,20250709,000000,10.99,11.34,10.905,11.14,311374,0
+ANIK.US,D,20250710,000000,11.15,11.84,11.15,11.78,258188,0
+ANIK.US,D,20250711,000000,11.65,11.65,11.1,11.27,76049,0
+ANIK.US,D,20250714,000000,11.16,11.55,11.16,11.53,80787,0
+ANIK.US,D,20250715,000000,11.5,11.58,10.96,11,102790,0
+ANIK.US,D,20250716,000000,11.11,11.4699,10.91,11.19,87772,0
+ANIK.US,D,20250717,000000,11.155,11.47,11.07,11.24,77878,0
+ANIK.US,D,20250718,000000,11.35,11.565,10.5,10.5,68240,0
+ANIK.US,D,20250721,000000,10.53,10.99,10.49,10.69,63851,0
+ANIK.US,D,20250722,000000,10.75,11.115,10.75,11,87771,0
+ANIK.US,D,20250723,000000,11.11,11.53,11.01,11.5,132937,0
+ANIK.US,D,20250724,000000,11.45,11.57,11.19,11.31,74522,0
+ANIK.US,D,20250725,000000,11.4,11.545,11.3,11.5,55525,0
+ANIK.US,D,20250728,000000,11.55,11.61,11.32,11.33,63380,0
+ANIK.US,D,20250729,000000,11.41,11.57,11.1,11.16,87217,0
+ANIK.US,D,20250730,000000,10.75,10.88,8.025,8.1,761329,0
+ANIK.US,D,20250731,000000,8.1,8.32,7.8701,8.255,309444,0
+ANIK.US,D,20250801,000000,8.18,8.71,8.0017,8.64,239947,0
+ANIK.US,D,20250804,000000,8.64,8.79,8.3693,8.77,134689,0
+ANIK.US,D,20250805,000000,8.76,8.825,8.34,8.35,123166,0
+ANIK.US,D,20250806,000000,8.29,8.3366,8.06,8.25,85508,0
+ANIK.US,D,20250807,000000,8.25,8.4416,8.155,8.22,113253,0
+ANIK.US,D,20250808,000000,8.22,8.29,8.08,8.11,80957,0
+ANIK.US,D,20250811,000000,8.17,8.3254,7.92,8.21,148698,0
+ANIK.US,D,20250812,000000,8.3,8.74,8.15,8.72,148413,0
+ANIK.US,D,20250813,000000,8.8,9.25,8.7214,9.08,204657,0
+ANIK.US,D,20250814,000000,8.96,9.19,8.5652,8.64,85657,0
+ANIK.US,D,20250815,000000,8.75,9.09,8.75,8.83,95204,0
+ANIK.US,D,20250818,000000,8.85,8.95,8.6474,8.69,69083,0
+ANIK.US,D,20250819,000000,8.58,8.8828,8.4201,8.59,75111,0
+ANIK.US,D,20250820,000000,8.55,8.55,8.3201,8.37,46990,0
+ANIK.US,D,20250821,000000,8.31,9.13,8.2205,9.05,216342,0
+ANIK.US,D,20250822,000000,9.11,9.7,9.06,9.65,208467,0
+ANIK.US,D,20250825,000000,9.55,9.8299,8.9201,9.13,81140,0
+ANIK.US,D,20250826,000000,9.1,9.4999,9.06,9.33,133494,0
+ANIK.US,D,20250827,000000,9.33,9.6709,9.16,9.18,86923,0
+ANIK.US,D,20250828,000000,9.21,9.48,9.0939,9.23,127174,0
+ANIK.US,D,20250829,000000,9.24,9.5389,9.095,9.38,194587,0
+ANIK.US,D,20250902,000000,9.32,9.5,9.1,9.15,70310,0
+ANIK.US,D,20250903,000000,9.15,9.365,8.91,9.01,108673,0
+ANIK.US,D,20250904,000000,9.03,9.185,9.03,9.09,60421,0
+ANIK.US,D,20250905,000000,9.17,9.4476,8.9,8.94,67466,0
+ANIK.US,D,20250908,000000,8.92,9.0413,8.81,8.94,72979,0
+ANIK.US,D,20250909,000000,8.93,8.95,8.6858,8.73,69300,0
+ANIK.US,D,20250910,000000,8.73,8.74,8.37,8.4,53422,0
+ANIK.US,D,20250911,000000,8.48,8.8899,8.44,8.63,77248,0
+ANIK.US,D,20250912,000000,8.58,8.71,8.52,8.67,75244,0
+ANIK.US,D,20250915,000000,8.75,8.7903,8.6,8.65,134145,0
+ANIK.US,D,20250916,000000,8.61,8.82,8.5582,8.65,124761,0
+ANIK.US,D,20250917,000000,8.65,8.8899,8.64,8.66,99586,0
+ANIK.US,D,20250918,000000,8.71,9.0367,8.68,8.94,136156,0
+ANIK.US,D,20250919,000000,8.94,9.09,8.83,8.9,202878,0
+ANIK.US,D,20250922,000000,8.89,9.49,8.83,9.34,208479,0
+ANIK.US,D,20250923,000000,9.34,9.52,9.07,9.12,114758,0
+ANIK.US,D,20250924,000000,9.13,9.2795,9.02,9.07,69769,0
+ANIK.US,D,20250925,000000,9.02,9.02,8.73,9,69404,0
+ANIK.US,D,20250926,000000,9.01,9.15,8.8901,9.02,66794,0
+ANIK.US,D,20250929,000000,9.05,9.23,8.78,9.14,88826,0
+ANIK.US,D,20250930,000000,9.09,9.49,9.04,9.4,177706,0
+ANIK.US,D,20251001,000000,9.42,9.5797,9.16,9.25,77026,0
+ANIK.US,D,20251002,000000,9.26,9.26,8.92,9.12,70875,0
+ANIK.US,D,20251003,000000,9.24,9.54,9.01,9.07,221380,0
+ANIK.US,D,20251006,000000,9.24,9.34,9.055,9.26,114873,0
+ANIK.US,D,20251007,000000,9.32,9.355,9.02,9.09,70569,0
+ANIK.US,D,20251008,000000,9.15,9.28,9.06,9.24,55955,0
+ANIK.US,D,20251009,000000,9.32,9.58,9.2201,9.42,84763,0
+ANIK.US,D,20251010,000000,9.45,9.465,9,9.02,112307,0
+ANIK.US,D,20251013,000000,9.15,9.3325,9.005,9.1,68365,0
+ANIK.US,D,20251014,000000,9,9.19,9,9.15,54886,0
+ANIK.US,D,20251015,000000,9.19,9.26,9.05,9.09,60110,0
+ANIK.US,D,20251016,000000,9.09,9.25,9.0025,9.09,89651,0
+ANIK.US,D,20251017,000000,8.98,9.17,8.6716,9.17,125648,0
+ANIK.US,D,20251020,000000,9.24,9.705,9.21,9.65,190013,0
+ANIK.US,D,20251021,000000,9.67,9.81,9.36,9.78,110913,0
+ANIK.US,D,20251022,000000,9.78,9.78,9.4801,9.58,52414,0
+ANIK.US,D,20251023,000000,9.59,9.6822,9.53,9.65,55237,0
+ANIK.US,D,20251024,000000,9.73,10.1107,9.64,10.01,170822,0
+ANIK.US,D,20251027,000000,10.14,10.17,9.59,9.7,57850,0
+ANIK.US,D,20251028,000000,9.67,9.86,9.63,9.74,96771,0
+ANIK.US,D,20251029,000000,9.72,9.9698,9.585,9.68,94945,0
+ANIK.US,D,20251030,000000,9.68,9.9,9.68,9.78,59843,0
+ANIK.US,D,20251031,000000,9.72,9.93,9.72,9.75,57296,0
+ANIK.US,D,20251103,000000,9.79,9.94,9.6117,9.82,83861,0
+ANIK.US,D,20251104,000000,9.67,9.85,9.4001,9.63,112157,0
+ANIK.US,D,20251105,000000,10.58,10.75,9.6501,9.85,258351,0
+ANIK.US,D,20251106,000000,9.87,9.87,9.4051,9.75,153625,0
+ANIK.US,D,20251107,000000,9.7,9.88,9.48,9.85,106101,0
+ANIK.US,D,20251110,000000,9.94,10.2,9.75,10.07,178284,0
+ANIK.US,D,20251111,000000,10.06,10.165,9.89,10.13,119331,0
+ANIK.US,D,20251112,000000,10.09,10.285,10.0408,10.1,101219,0
+ANIK.US,D,20251113,000000,10.02,10.295,9.95,10.1,252360,0
+ANIK.US,D,20251114,000000,10,10.075,9.85,9.99,234083,0
+ANIK.US,D,20251117,000000,9.99,10.01,9.54,9.65,257284,0
+ANIK.US,D,20251118,000000,9.52,9.75,9.5,9.67,143235,0
+ANIK.US,D,20251119,000000,9.56,9.725,9.42,9.52,175188,0
+ANIK.US,D,20251120,000000,9.67,9.7863,9.27,9.3,237557,0
+ANIK.US,D,20251121,000000,9.31,9.96,9.22,9.88,317260,0
+ANIK.US,D,20251124,000000,9.79,10.17,9.615,9.87,200501,0
+ANIK.US,D,20251125,000000,9.78,10.135,9.78,9.98,142982,0
+ANIK.US,D,20251126,000000,9.98,10.005,9.76,9.78,109186,0
+ANIK.US,D,20251128,000000,9.8,9.94,9.78,9.88,68244,0
+ANIK.US,D,20251201,000000,9.76,9.905,9.68,9.76,94981,0
+ANIK.US,D,20251202,000000,9.83,9.83,9.38,9.43,139589,0
+ANIK.US,D,20251203,000000,9.65,9.68,9.38,9.47,214168,0
+ANIK.US,D,20251204,000000,9.42,9.525,9.38,9.49,214604,0
+ANIK.US,D,20251205,000000,9.49,9.68,9.4,9.6,257559,0
+ANIK.US,D,20251208,000000,9.65,9.75,9.565,9.63,158111,0
+ANIK.US,D,20251209,000000,9.64,9.65,9.4702,9.52,131433,0
+ANIK.US,D,20251210,000000,9.5,9.7,9.48,9.64,196243,0
+ANIK.US,D,20251211,000000,9.67,9.7,9.475,9.49,100622,0
+ANIK.US,D,20251212,000000,9.5,9.65,9.48,9.56,192914,0
+ANIK.US,D,20251215,000000,9.6,9.65,9.5,9.57,172133,0
+ANIK.US,D,20251216,000000,9.58,9.65,9.36,9.51,156009,0
+ANIK.US,D,20251217,000000,9.52,9.56,9.41,9.43,155251,0
+ANIK.US,D,20251218,000000,9.5,9.65,9.415,9.55,255604,0
+ANIK.US,D,20251219,000000,9.54,9.82,9.54,9.57,285076,0
+ANIK.US,D,20251222,000000,9.61,9.64,9.39,9.42,165899,0
+ANIK.US,D,20251223,000000,9.42,9.5062,9.37,9.39,162685,0
+ANIK.US,D,20251224,000000,9.465,9.55,9.44,9.48,93060,0
+ANIK.US,D,20251226,000000,9.48,9.61,9.44,9.55,149036,0
+ANIK.US,D,20251229,000000,9.5,9.6555,9.485,9.53,157100,0
+ANIK.US,D,20251230,000000,9.5,9.59,9.5,9.55,99691,0
+ANIK.US,D,20251231,000000,9.57,9.66,9.54,9.61,125500,0
+ANIK.US,D,20260102,000000,9.63,9.69,9.31,9.35,148374,0
+ANIK.US,D,20260105,000000,9.35,9.58,9.35,9.47,97112,0
+ANIK.US,D,20260106,000000,9.47,9.67,9.47,9.66,110293,0
+ANIK.US,D,20260107,000000,9.69,9.85,9.605,9.84,123706,0
+ANIK.US,D,20260108,000000,9.76,9.8,9.45,9.55,132847,0
+ANIK.US,D,20260109,000000,9.58,9.6443,9.415,9.52,160802,0
+ANIK.US,D,20260112,000000,9.48,9.55,9.305,9.41,137107,0
+ANIK.US,D,20260113,000000,9.44,9.62,9.43,9.55,132470,0
+ANIK.US,D,20260114,000000,9.54,9.57,9.46,9.54,118368,0
+ANIK.US,D,20260115,000000,9.53,9.58,9.39,9.53,139482,0
+ANIK.US,D,20260116,000000,9.53,9.57,9.29,9.31,125100,0
+ANIK.US,D,20260120,000000,9.27,9.535,9.155,9.46,186349,0
+ANIK.US,D,20260121,000000,9.47,9.58,9.47,9.52,118432,0
+ANIK.US,D,20260122,000000,9.57,9.6,9.38,9.39,91129,0
+ANIK.US,D,20260123,000000,9.36,9.49,9.215,9.31,109748,0
+ANIK.US,D,20260126,000000,9.31,9.42,9.17,9.23,121093,0
+ANIK.US,D,20260127,000000,9.2,9.31,9.11,9.15,117423,0
+ANIK.US,D,20260128,000000,9.15,9.35,9.0101,9.13,183031,0
+ANIK.US,D,20260129,000000,9.13,9.21,9.03,9.15,120686,0
+ANIK.US,D,20260130,000000,9.09,9.27,9.05,9.23,158799,0
+ANIK.US,D,20260202,000000,9.24,9.735,9.195,9.63,161494,0
+ANIK.US,D,20260203,000000,9.64,10.15,9.515,10.02,263155,0
+ANIK.US,D,20260204,000000,10.1,10.95,10.1,10.67,235319,0
+ANIK.US,D,20260205,000000,10.64,10.68,10.3,10.3,454183,0
+ANIK.US,D,20260206,000000,10.4,10.54,10.2,10.46,139513,0
+ANIK.US,D,20260209,000000,10.42,10.44,10.06,10.23,106049,0
+ANIK.US,D,20260210,000000,10.13,10.62,10.13,10.33,133289,0
+ANIK.US,D,20260211,000000,10.34,10.34,10.025,10.25,111401,0
+ANIK.US,D,20260212,000000,10.15,10.31,9.965,10.06,82595,0
+ANIK.US,D,20260213,000000,10.1,10.4,9.8784,10.21,73001,0
+ANIK.US,D,20260217,000000,10.24,10.46,10.22,10.42,118881,0
+ANIK.US,D,20260218,000000,10.44,10.5862,10.4,10.527,80299,0
diff --git a/daily/us/nasdaq stocks/1/aplt.us.txt b/daily/us/nasdaq stocks/1/aplt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e4f8385615f7f483d3910ed16ee1639585e6c96
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aplt.us.txt	
@@ -0,0 +1,1690 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APLT.US,D,20190514,000000,8.04,9.5,7.95,9.4,1342627,0
+APLT.US,D,20190515,000000,9.45,10.25,9.45,9.75,213946,0
+APLT.US,D,20190516,000000,9.73,10.19,9.0205,9.91,97827,0
+APLT.US,D,20190517,000000,9.14,10.1935,9.14,10.02,116938,0
+APLT.US,D,20190520,000000,10.02,10.2,10,10.012,73017,0
+APLT.US,D,20190521,000000,10.05,10.18,10,10.05,138090,0
+APLT.US,D,20190522,000000,10,10.065,9.725,10,37246,0
+APLT.US,D,20190523,000000,10.09,10.09,9.85,9.94,13687,0
+APLT.US,D,20190524,000000,10,10.03,9.69,10.01,88671,0
+APLT.US,D,20190528,000000,10.01,10.05,9.94,9.94,6405,0
+APLT.US,D,20190529,000000,10.04,10.04,9.9,10,35313,0
+APLT.US,D,20190530,000000,9.83,10.04,9.83,9.96,7273,0
+APLT.US,D,20190531,000000,9.795,10.02,9.75,9.89,16898,0
+APLT.US,D,20190603,000000,10.04,10.04,9.8,10.02,27540,0
+APLT.US,D,20190604,000000,9.94,10,9.94,9.96,19440,0
+APLT.US,D,20190605,000000,10,10.09,10,10,13311,0
+APLT.US,D,20190606,000000,10.045,10.045,9,9.1,71495,0
+APLT.US,D,20190607,000000,9.27,9.6,8.94,9.3,119688,0
+APLT.US,D,20190610,000000,10.1,10.1,9.34,9.9,119280,0
+APLT.US,D,20190611,000000,10.1,11.198,9.85,9.92,60146,0
+APLT.US,D,20190612,000000,10.15,10.21,9.96,10,33148,0
+APLT.US,D,20190613,000000,10.025,10.0298,9.58,9.76,11184,0
+APLT.US,D,20190614,000000,9.86,10.1399,8.09,8.55,77681,0
+APLT.US,D,20190617,000000,8.63,9.605,8.63,9.06,33750,0
+APLT.US,D,20190618,000000,9.26,9.26,8.9704,8.99,7506,0
+APLT.US,D,20190619,000000,9.01,9.94,9.01,9.26,20063,0
+APLT.US,D,20190620,000000,9.2601,10,8.6965,9.25,16299,0
+APLT.US,D,20190621,000000,8.71,9.4089,8.24,8.64,70644,0
+APLT.US,D,20190624,000000,8.34,8.8655,8.34,8.69,32585,0
+APLT.US,D,20190625,000000,8.2541,8.5328,8.06,8.405,10522,0
+APLT.US,D,20190626,000000,8.4509,8.4757,8.09,8.1,9438,0
+APLT.US,D,20190627,000000,8.2,8.48,8.1864,8.33,17093,0
+APLT.US,D,20190628,000000,8.37,8.645,8.24,8.24,12593,0
+APLT.US,D,20190701,000000,8.24,8.8485,8.24,8.5,43738,0
+APLT.US,D,20190702,000000,8.7,8.7,8.24,8.32,7753,0
+APLT.US,D,20190703,000000,8.435,8.435,8.26,8.26,5431,0
+APLT.US,D,20190705,000000,8.24,8.38,8.12,8.12,7446,0
+APLT.US,D,20190708,000000,8.22,8.2727,8.08,8.08,6335,0
+APLT.US,D,20190709,000000,8.15,8.49,8.1162,8.37,2998,0
+APLT.US,D,20190710,000000,8.46,8.51,8.1,8.1,6205,0
+APLT.US,D,20190711,000000,8.09,8.36,8.09,8.1,12103,0
+APLT.US,D,20190712,000000,8.1001,9.46,8.1001,8.99,26549,0
+APLT.US,D,20190715,000000,8.99,9.42,8.7801,9.42,7213,0
+APLT.US,D,20190716,000000,9.26,9.27,8.36,9.27,5769,0
+APLT.US,D,20190717,000000,9.74,9.74,9.05,9.12,4679,0
+APLT.US,D,20190718,000000,9.3,9.55,9.085,9.1,24565,0
+APLT.US,D,20190719,000000,9.29,9.72,8.8261,9.41,10527,0
+APLT.US,D,20190723,000000,9.1312,9.58,9,9.58,3050,0
+APLT.US,D,20190724,000000,9.0122,9.52,9.0122,9.07,2038,0
+APLT.US,D,20190725,000000,9.08,9.39,9,9,5606,0
+APLT.US,D,20190726,000000,9.3,9.5,8.56,8.75,43415,0
+APLT.US,D,20190729,000000,8.535,9.3,8.535,8.92,3032,0
+APLT.US,D,20190730,000000,8.73,9.55,8.635,8.635,995,0
+APLT.US,D,20190731,000000,9.26,9.54,9.09,9.09,5789,0
+APLT.US,D,20190801,000000,9.18,9.32,8.5425,8.91,12962,0
+APLT.US,D,20190802,000000,8.96,9.09,8.96,9.08,2348,0
+APLT.US,D,20190805,000000,9.02,9.48,8.525,8.92,11118,0
+APLT.US,D,20190806,000000,9.25,9.25,8.62,9.25,11241,0
+APLT.US,D,20190807,000000,9.14,9.25,9.0752,9.25,2657,0
+APLT.US,D,20190808,000000,9.19,9.2059,8.5,8.5,14507,0
+APLT.US,D,20190809,000000,8.51,9.01,8.5,8.75,18045,0
+APLT.US,D,20190812,000000,8.58,9.27,8.58,9.27,10261,0
+APLT.US,D,20190813,000000,9.33,9.36,9.33,9.36,1113,0
+APLT.US,D,20190814,000000,8.56,9.39,8.56,8.83,19001,0
+APLT.US,D,20190815,000000,9.0875,9.0875,8.5526,8.9,1293,0
+APLT.US,D,20190816,000000,8.97,9.75,8.75,9.54,6761,0
+APLT.US,D,20190819,000000,9.01,10,9.01,10,2157,0
+APLT.US,D,20190820,000000,9.2878,10,9.2878,9.91,993,0
+APLT.US,D,20190821,000000,9.95,9.95,9.9038,9.95,5505,0
+APLT.US,D,20190822,000000,9.36,10.05,9.36,10.05,3552,0
+APLT.US,D,20190823,000000,9.43,10.01,9.43,9.94,1857,0
+APLT.US,D,20190826,000000,9.62,10.05,9.55,9.59,1754,0
+APLT.US,D,20190827,000000,9.88,10.74,9.5,10.25,16368,0
+APLT.US,D,20190828,000000,10.3,10.75,9.844,10.15,13813,0
+APLT.US,D,20190829,000000,10.25,10.5,9.55,10.5,8235,0
+APLT.US,D,20190830,000000,10.3628,11.39,9.5893,10.8,52525,0
+APLT.US,D,20190903,000000,10.69,10.8,9.8,9.8,14034,0
+APLT.US,D,20190904,000000,10.29,10.5,9.58,10.285,21883,0
+APLT.US,D,20190905,000000,10.54,10.6397,9.97,10.1,22328,0
+APLT.US,D,20190906,000000,9.29,10.768,9.29,10.1,56176,0
+APLT.US,D,20190909,000000,9.537,10.288,9.537,9.99,57418,0
+APLT.US,D,20190910,000000,9.99,10.12,9.6,9.805,17235,0
+APLT.US,D,20190911,000000,9.99,10.2,9.55,10.19,12129,0
+APLT.US,D,20190912,000000,9.8246,10.35,9.42,9.42,5744,0
+APLT.US,D,20190913,000000,9.7,9.7,9.02,9.28,11682,0
+APLT.US,D,20190916,000000,9.75,9.75,9.3675,9.51,3858,0
+APLT.US,D,20190917,000000,9.75,9.92,9.59,9.8,3977,0
+APLT.US,D,20190918,000000,9.88,10.44,9.59,9.88,15259,0
+APLT.US,D,20190919,000000,10,10.05,9.61,9.81,17599,0
+APLT.US,D,20190920,000000,10.25,10.84,9.6,10.52,143783,0
+APLT.US,D,20190923,000000,10.23,11.53,10.035,10.15,38155,0
+APLT.US,D,20190924,000000,10,10.18,9.875,9.95,22055,0
+APLT.US,D,20190925,000000,10.03,10.68,9.64,10.68,26178,0
+APLT.US,D,20190926,000000,10.6,10.6,9.993,10.27,11986,0
+APLT.US,D,20190927,000000,11.19,11.19,9.67,9.925,13617,0
+APLT.US,D,20190930,000000,10.3,10.99,10,10.99,42686,0
+APLT.US,D,20191001,000000,10.2342,10.95,9.85,10.45,38357,0
+APLT.US,D,20191002,000000,9.76,10.75,9.76,10.5,16066,0
+APLT.US,D,20191003,000000,10.39,10.875,9.9674,10.5,16716,0
+APLT.US,D,20191004,000000,10.5,10.5,10.205,10.47,6150,0
+APLT.US,D,20191007,000000,10.37,10.505,10.07,10.25,6921,0
+APLT.US,D,20191008,000000,10.2431,10.5,10.04,10.49,16172,0
+APLT.US,D,20191009,000000,10.5,11,10.1088,10.5,12159,0
+APLT.US,D,20191010,000000,10.5,10.51,9.92,10.34,8873,0
+APLT.US,D,20191011,000000,10.34,10.88,10.34,10.6,8271,0
+APLT.US,D,20191014,000000,10.26,10.42,10.06,10.16,6936,0
+APLT.US,D,20191015,000000,10.4,10.69,10.0801,10.39,6496,0
+APLT.US,D,20191016,000000,10.96,11,10.575,11,10649,0
+APLT.US,D,20191017,000000,10.8173,12.25,10.75,11.53,14298,0
+APLT.US,D,20191018,000000,11.51,13.915,11.51,13.26,38015,0
+APLT.US,D,20191021,000000,13.57,16.31,13.33,15,60350,0
+APLT.US,D,20191022,000000,15.56,16.75,15.0035,16.5,55524,0
+APLT.US,D,20191023,000000,17.05,20.5,15.05,16.93,33324,0
+APLT.US,D,20191024,000000,17.77,17.9715,17,17.01,41180,0
+APLT.US,D,20191025,000000,15.45,16.3499,14.02,15.86,49091,0
+APLT.US,D,20191028,000000,15.89,18.03,15.63,17.29,36632,0
+APLT.US,D,20191029,000000,17.64,18.98,16.51,16.84,20160,0
+APLT.US,D,20191030,000000,16.8,16.86,16.2,16.46,46563,0
+APLT.US,D,20191031,000000,16.07,16.96,16.07,16.51,6837,0
+APLT.US,D,20191101,000000,16.51,17.075,16.39,16.92,20818,0
+APLT.US,D,20191104,000000,17,17.51,16.3,16.64,14485,0
+APLT.US,D,20191105,000000,17,17,16.22,16.66,30767,0
+APLT.US,D,20191106,000000,16.52,16.52,16.03,16.1,19659,0
+APLT.US,D,20191107,000000,16,17,15.94,16.5,28927,0
+APLT.US,D,20191108,000000,15.94,16.1122,14.5,14.74,34328,0
+APLT.US,D,20191111,000000,14.92,15,14.03,14.92,31500,0
+APLT.US,D,20191112,000000,14.45,17.34,14.1654,15.3,34463,0
+APLT.US,D,20191113,000000,14.54,16.52,14.54,14.99,20256,0
+APLT.US,D,20191114,000000,14.7,14.73,13.99,14.16,22828,0
+APLT.US,D,20191115,000000,14.36,15,14.36,15,9775,0
+APLT.US,D,20191118,000000,14.95,14.95,14.34,14.55,7149,0
+APLT.US,D,20191119,000000,14.56,16.82,14.3975,16.36,80588,0
+APLT.US,D,20191120,000000,16.25,17.99,16.01,16.6,45619,0
+APLT.US,D,20191121,000000,16.43,17.1875,16.04,16.17,14373,0
+APLT.US,D,20191122,000000,16.3,17,15.81,16.84,24363,0
+APLT.US,D,20191125,000000,15.455,16.99,15.455,15.99,35163,0
+APLT.US,D,20191126,000000,16.8373,16.8373,15.48,16.55,41810,0
+APLT.US,D,20191127,000000,16.85,19.7,15.8701,17.13,111519,0
+APLT.US,D,20191129,000000,16.77,17.55,16.77,17.55,9686,0
+APLT.US,D,20191202,000000,17.7,17.93,16.6353,17.28,26217,0
+APLT.US,D,20191203,000000,17.12,20,16.7,19.72,72861,0
+APLT.US,D,20191204,000000,20.13,24.9016,19.84,24,139462,0
+APLT.US,D,20191205,000000,23.18,26.51,20.8432,21.5,179011,0
+APLT.US,D,20191206,000000,20.92,22.65,18.85,20.92,101514,0
+APLT.US,D,20191209,000000,21.52,24.91,19.18,21.26,163898,0
+APLT.US,D,20191210,000000,20.32,22.29,18.5,20.95,71121,0
+APLT.US,D,20191211,000000,21.32,21.92,20.33,20.93,48359,0
+APLT.US,D,20191212,000000,20.8,21,19.3855,20.95,99290,0
+APLT.US,D,20191213,000000,20.77,22.25,20.77,21.36,117053,0
+APLT.US,D,20191216,000000,21.49,22.475,21.1,22.2,173344,0
+APLT.US,D,20191217,000000,22.38,23.35,22.11,22.68,130058,0
+APLT.US,D,20191218,000000,22.61,23.78,22.11,22.52,135358,0
+APLT.US,D,20191219,000000,22.6,23.79,22.2876,23.04,155391,0
+APLT.US,D,20191220,000000,23.25,25.55,22.97,24.72,747433,0
+APLT.US,D,20191223,000000,24.18,25.19,23.3361,24.3,117545,0
+APLT.US,D,20191224,000000,24.445,24.445,21.945,22.58,401035,0
+APLT.US,D,20191226,000000,22.32,25.8,22.28,25.5,73250,0
+APLT.US,D,20191227,000000,25.73,26.95,24.005,26.08,89227,0
+APLT.US,D,20191230,000000,26.14,28.8249,25.4,28.14,105036,0
+APLT.US,D,20191231,000000,28.2,28.599,25.82,27.28,159173,0
+APLT.US,D,20200102,000000,27.3,30,27.3,28.77,285506,0
+APLT.US,D,20200103,000000,28.51,31.7374,27.5,29.9,263462,0
+APLT.US,D,20200106,000000,30.09,30.21,25.51,26.71,142787,0
+APLT.US,D,20200107,000000,26.22,27.98,24.0004,26.16,118511,0
+APLT.US,D,20200108,000000,31.75,40.141,31,35.18,1359753,0
+APLT.US,D,20200109,000000,36.2,45.73,36.0356,44.13,1279691,0
+APLT.US,D,20200110,000000,43.28,44.54,39.05,40.56,516495,0
+APLT.US,D,20200113,000000,39.44,44,39.2,42.1,215052,0
+APLT.US,D,20200114,000000,40.65,48.6255,39.2173,46.36,487002,0
+APLT.US,D,20200115,000000,47.38,53.2643,44.2,44.57,415894,0
+APLT.US,D,20200116,000000,44.88,48.6974,44.88,48.29,154598,0
+APLT.US,D,20200117,000000,50,50.89,48.5,48.86,107646,0
+APLT.US,D,20200121,000000,47.99,53.16,46.87,48.35,138900,0
+APLT.US,D,20200122,000000,48.01,49.98,46,47.93,178811,0
+APLT.US,D,20200123,000000,48,51,47.0206,48.85,209025,0
+APLT.US,D,20200124,000000,49.1,52.46,47.2801,48.66,912442,0
+APLT.US,D,20200127,000000,48.76,50.82,47.42,50.32,241447,0
+APLT.US,D,20200128,000000,50.63,50.63,48.66,49.83,108853,0
+APLT.US,D,20200129,000000,49.71,52.9895,49.06,49.6,156863,0
+APLT.US,D,20200130,000000,50.2,53.27,49.32,53.13,178382,0
+APLT.US,D,20200131,000000,55.11,55.85,52.1079,52.47,211875,0
+APLT.US,D,20200203,000000,53.22,55.751,53.22,54.01,296684,0
+APLT.US,D,20200204,000000,55.13,57.39,54.16,54.7,196985,0
+APLT.US,D,20200205,000000,55.46,56.85,54.7091,55.47,116234,0
+APLT.US,D,20200206,000000,55.88,56.0772,51.05,51.26,185636,0
+APLT.US,D,20200207,000000,50.31,54.6,50.01,53.95,539364,0
+APLT.US,D,20200210,000000,53.74,55.151,52.5272,53.78,234428,0
+APLT.US,D,20200211,000000,53.98,54.62,50.4,53,193334,0
+APLT.US,D,20200212,000000,52.94,54,51.52,52.8,114911,0
+APLT.US,D,20200213,000000,52.5,52.5,48.04,49.08,242196,0
+APLT.US,D,20200214,000000,48.25,48.65,42.03,45.76,408374,0
+APLT.US,D,20200218,000000,45.4,45.86,43,44.9,193486,0
+APLT.US,D,20200219,000000,45.42,46.8,40,41.17,236545,0
+APLT.US,D,20200220,000000,40.51,43.5,40.42,43.19,141267,0
+APLT.US,D,20200221,000000,41.75,43.42,40.09,42.78,133078,0
+APLT.US,D,20200224,000000,40.885,42.24,39.03,40.97,134735,0
+APLT.US,D,20200225,000000,41.05,41.99,40,40.98,179289,0
+APLT.US,D,20200226,000000,40.94,42.11,39.915,41.7,89064,0
+APLT.US,D,20200227,000000,42.55,42.9,39.675,41.65,180714,0
+APLT.US,D,20200228,000000,40.71,41.77,38.015,41.55,158397,0
+APLT.US,D,20200302,000000,41.76,42.22,39.81,41.87,209853,0
+APLT.US,D,20200303,000000,41.74,42.59,40.03,41.59,112418,0
+APLT.US,D,20200304,000000,42,44.78,40.1367,44.56,68290,0
+APLT.US,D,20200305,000000,43.4,44.2,39.665,40.4,91150,0
+APLT.US,D,20200306,000000,38.65,42.2583,38.64,41.11,157751,0
+APLT.US,D,20200309,000000,37.91,40,34.04,34.28,287263,0
+APLT.US,D,20200310,000000,34.73,36.76,30.945,34.1,153632,0
+APLT.US,D,20200311,000000,33.11,33.44,29.2,29.59,226598,0
+APLT.US,D,20200312,000000,27.53,30.0016,23.0528,27.01,272505,0
+APLT.US,D,20200313,000000,28.31,31.42,25.095,27.83,144356,0
+APLT.US,D,20200316,000000,24.73,26.49,18.63,19.54,152348,0
+APLT.US,D,20200317,000000,20.27,23.92,18.46,23.2,266159,0
+APLT.US,D,20200318,000000,21.63,23.23,19.95,21.28,196161,0
+APLT.US,D,20200319,000000,20.78,26.5974,20.78,25.19,147006,0
+APLT.US,D,20200320,000000,24.85,28.27,24.3,27,525361,0
+APLT.US,D,20200323,000000,27.34,29.56,24.33,27.99,147426,0
+APLT.US,D,20200324,000000,29.61,31.92,28.18,29.58,129149,0
+APLT.US,D,20200325,000000,29.59,31.9445,27.55,30.02,86971,0
+APLT.US,D,20200326,000000,30.75,34.82,29,30.43,139594,0
+APLT.US,D,20200327,000000,29.85,31.5,27.91,30.44,103305,0
+APLT.US,D,20200330,000000,31.54,34.97,28.95,33.99,127662,0
+APLT.US,D,20200331,000000,33.24,35.92,30.7,32.69,326211,0
+APLT.US,D,20200401,000000,31.6,32.18,28.36,29.41,148398,0
+APLT.US,D,20200402,000000,31.32,34.88,29.27,31.05,173322,0
+APLT.US,D,20200403,000000,30.85,33.11,30.1968,31.86,90932,0
+APLT.US,D,20200406,000000,34.04,35.48,32.22,35.01,115532,0
+APLT.US,D,20200407,000000,36.3,42,36.3,40.6,289689,0
+APLT.US,D,20200408,000000,40.51,47,39.3449,45.93,310174,0
+APLT.US,D,20200409,000000,48,48,42.45,43.52,276311,0
+APLT.US,D,20200413,000000,42.66,42.8,39.12,41.33,115462,0
+APLT.US,D,20200414,000000,42.01,43.93,41.1461,41.66,172605,0
+APLT.US,D,20200415,000000,41.44,42.2641,39.34,40.6,226078,0
+APLT.US,D,20200416,000000,41.01,41.8192,36.1,38.2,295015,0
+APLT.US,D,20200417,000000,39.89,43.93,39.3501,42,149531,0
+APLT.US,D,20200420,000000,41.26,43.3,38.05,39.76,144216,0
+APLT.US,D,20200421,000000,38,38.465,32.0101,35.27,401026,0
+APLT.US,D,20200422,000000,36.73,37.9309,34.67,34.77,216586,0
+APLT.US,D,20200423,000000,35.28,36.15,34.2752,34.83,178087,0
+APLT.US,D,20200424,000000,34.95,38.74,34.01,37.53,156002,0
+APLT.US,D,20200427,000000,37.92,42.865,37.7501,39.41,190441,0
+APLT.US,D,20200428,000000,41,42.01,35.4526,37,185432,0
+APLT.US,D,20200429,000000,38.67,40.38,37.02,38.88,158418,0
+APLT.US,D,20200430,000000,38.88,39.99,35.64,35.75,154223,0
+APLT.US,D,20200501,000000,35.07,36.91,34.61,36.63,126430,0
+APLT.US,D,20200504,000000,36.09,39.29,35.42,37.43,138100,0
+APLT.US,D,20200505,000000,38.33,45,37.8,42,217924,0
+APLT.US,D,20200506,000000,42.1,47.6,42.1,45.07,309554,0
+APLT.US,D,20200507,000000,45.26,46.5,44.195,45,138507,0
+APLT.US,D,20200508,000000,45.98,48,44.51,46.3,194216,0
+APLT.US,D,20200511,000000,45.83,51.645,44.86,49.25,244416,0
+APLT.US,D,20200512,000000,50.06,51.26,47.05,47.81,125700,0
+APLT.US,D,20200513,000000,47.55,50.1,43.1,44.25,171313,0
+APLT.US,D,20200514,000000,43.32,44.455,42.31,42.99,122773,0
+APLT.US,D,20200515,000000,41.89,44.44,41.89,44,132551,0
+APLT.US,D,20200518,000000,45.16,48.3,44.32,45.36,169791,0
+APLT.US,D,20200519,000000,44.79,49.29,44.5496,47.36,123917,0
+APLT.US,D,20200520,000000,48.76,51.54,48,51.23,269481,0
+APLT.US,D,20200521,000000,51.08,51.505,47.72,49.42,148796,0
+APLT.US,D,20200522,000000,49.14,50.705,47.36,47.73,92681,0
+APLT.US,D,20200526,000000,49.37,51.99,48.06,48.29,118705,0
+APLT.US,D,20200527,000000,48.69,49.4193,44.56,48.35,89616,0
+APLT.US,D,20200528,000000,48.08,49.3399,45.83,46.92,227356,0
+APLT.US,D,20200529,000000,46.07,46.97,43.4368,45.52,300455,0
+APLT.US,D,20200601,000000,45.83,48.565,45.83,46.41,106337,0
+APLT.US,D,20200602,000000,46.63,46.84,43.4,44.9,194336,0
+APLT.US,D,20200603,000000,45.29,45.7638,43.27,44,134526,0
+APLT.US,D,20200604,000000,43.74,44.79,43.35,44.02,129073,0
+APLT.US,D,20200605,000000,43.77,44.75,40.0001,41.72,266742,0
+APLT.US,D,20200608,000000,41.84,45.17,41.11,44.54,199890,0
+APLT.US,D,20200609,000000,44.27,45.5,42.48,42.75,174799,0
+APLT.US,D,20200610,000000,42.92,43.265,40.78,43.02,164803,0
+APLT.US,D,20200611,000000,41.82,42.5659,39.615,39.96,132252,0
+APLT.US,D,20200612,000000,40.54,42.0599,39.1901,40.74,140041,0
+APLT.US,D,20200615,000000,39.76,43.64,39.76,42.67,185653,0
+APLT.US,D,20200616,000000,44.38,45.29,43.04,43.95,193843,0
+APLT.US,D,20200617,000000,43.56,44.98,42.95,43.47,246224,0
+APLT.US,D,20200618,000000,43.07,45.91,43.07,45.2,134642,0
+APLT.US,D,20200619,000000,45.45,48.89,44.8291,48.24,187054,0
+APLT.US,D,20200622,000000,48.43,49.88,47.56,48.38,175859,0
+APLT.US,D,20200623,000000,48.51,48.58,43,43.64,194050,0
+APLT.US,D,20200624,000000,43.3,43.65,38.155,38.81,342045,0
+APLT.US,D,20200625,000000,37.97,39.56,35.6701,37.74,353820,0
+APLT.US,D,20200626,000000,37.71,38.16,34.38,35.34,981060,0
+APLT.US,D,20200629,000000,35.77,36.06,33.4,35.57,212535,0
+APLT.US,D,20200630,000000,35.6,36.7499,33.89,36.15,439451,0
+APLT.US,D,20200701,000000,36.19,37.2,33.132,35.36,365453,0
+APLT.US,D,20200702,000000,35.36,35.36,31.22,33.15,430289,0
+APLT.US,D,20200706,000000,31.91,32.01,28.47,31.37,636972,0
+APLT.US,D,20200707,000000,30.79,32.83,30.35,32.39,294142,0
+APLT.US,D,20200708,000000,32.39,33.49,31.51,32.35,170600,0
+APLT.US,D,20200709,000000,31.7,32.52,30.2457,31.22,495037,0
+APLT.US,D,20200710,000000,31.27,31.29,30.14,30.47,169240,0
+APLT.US,D,20200713,000000,30.81,31.43,26.65,28.07,884068,0
+APLT.US,D,20200714,000000,28.02,28.89,26.58,28.33,292514,0
+APLT.US,D,20200715,000000,29.04,31.34,28.33,30.71,454366,0
+APLT.US,D,20200716,000000,30.35,30.41,27.57,28.27,292303,0
+APLT.US,D,20200717,000000,28.33,29.94,28,28.36,151660,0
+APLT.US,D,20200720,000000,28.5,29.38,26.6396,27.38,277066,0
+APLT.US,D,20200721,000000,27.71,28.4,26.26,26.72,254093,0
+APLT.US,D,20200722,000000,26.63,27.07,25.02,25.64,201793,0
+APLT.US,D,20200723,000000,25.62,27.755,25.08,27.05,416420,0
+APLT.US,D,20200724,000000,27.14,27.14,25.18,25.3,129568,0
+APLT.US,D,20200727,000000,25.61,26.4934,24.64,25.74,188199,0
+APLT.US,D,20200728,000000,25.53,25.64,24.86,25.02,149654,0
+APLT.US,D,20200729,000000,25.13,25.6851,23.87,25.31,322237,0
+APLT.US,D,20200730,000000,25.11,25.62,24.3201,25.4,145471,0
+APLT.US,D,20200731,000000,25.45,25.87,24.435,25.8,229205,0
+APLT.US,D,20200803,000000,25.75,26.44,25.04,25.93,210026,0
+APLT.US,D,20200804,000000,25.96,26.97,25.78,26.74,75009,0
+APLT.US,D,20200805,000000,27.15,27.535,25.56,26.91,169277,0
+APLT.US,D,20200806,000000,27.01,27.2,25.715,26.88,147205,0
+APLT.US,D,20200807,000000,26.21,27.42,24.85,27.12,252119,0
+APLT.US,D,20200810,000000,26.97,27.57,26.38,26.95,111779,0
+APLT.US,D,20200811,000000,26.34,29.19,25.31,27.58,295204,0
+APLT.US,D,20200812,000000,27.36,31.17,27.06,30.68,251651,0
+APLT.US,D,20200813,000000,30.58,33.34,30.3615,31.15,175611,0
+APLT.US,D,20200814,000000,30.88,30.88,26.81,29.24,229243,0
+APLT.US,D,20200817,000000,25.4,26.3,23.28,25.71,671177,0
+APLT.US,D,20200818,000000,25.72,26.29,25.06,26.18,198020,0
+APLT.US,D,20200819,000000,26.41,28.78,25.8101,27.82,156234,0
+APLT.US,D,20200820,000000,27.46,27.46,25.9,26.23,104134,0
+APLT.US,D,20200821,000000,26.08,26.08,24.4,24.69,111290,0
+APLT.US,D,20200824,000000,24.98,24.98,22.94,24.24,197555,0
+APLT.US,D,20200825,000000,24.01,25.23,23.63,24.73,113495,0
+APLT.US,D,20200826,000000,24.73,24.73,22.91,23.44,86799,0
+APLT.US,D,20200827,000000,23.48,23.8499,22.76,23.41,91814,0
+APLT.US,D,20200828,000000,23.4,23.83,23.04,23.41,112823,0
+APLT.US,D,20200831,000000,23.45,24.55,23.1,24.1,123583,0
+APLT.US,D,20200901,000000,23.98,24.39,22.3,22.51,130779,0
+APLT.US,D,20200902,000000,22.81,24.49,22.51,24.34,129416,0
+APLT.US,D,20200903,000000,23.89,24.5,22.8901,23.76,81826,0
+APLT.US,D,20200904,000000,24.01,24.49,22.62,23.76,76305,0
+APLT.US,D,20200908,000000,23.18,24.98,23.07,24.5,109917,0
+APLT.US,D,20200909,000000,24.78,27.35,24.78,27.24,173850,0
+APLT.US,D,20200910,000000,27.12,27.76,24.4,24.52,181872,0
+APLT.US,D,20200911,000000,24.84,25.3136,23.43,24.26,98707,0
+APLT.US,D,20200914,000000,24.54,27.19,24.27,25.41,179369,0
+APLT.US,D,20200915,000000,25.72,25.91,23.84,23.97,101734,0
+APLT.US,D,20200916,000000,24.35,24.67,23.42,23.58,108895,0
+APLT.US,D,20200917,000000,23.48,24.35,23.1663,23.95,75575,0
+APLT.US,D,20200918,000000,24.1246,24.88,23.85,24.36,242403,0
+APLT.US,D,20200921,000000,23.7,23.81,22.11,22.425,142950,0
+APLT.US,D,20200922,000000,22.57,22.9299,21.25,22.1,194378,0
+APLT.US,D,20200923,000000,22.14,22.14,20.33,20.46,193411,0
+APLT.US,D,20200924,000000,21.31,21.31,19.24,19.43,209217,0
+APLT.US,D,20200925,000000,19.43,20.485,19.06,19.87,184342,0
+APLT.US,D,20200928,000000,20.29,20.29,19.33,19.77,108488,0
+APLT.US,D,20200929,000000,19.68,20.53,18.8,20.34,227274,0
+APLT.US,D,20200930,000000,20.73,21.25,19.78,20.76,148673,0
+APLT.US,D,20201001,000000,20.92,21.0775,19.51,20.01,133607,0
+APLT.US,D,20201002,000000,19.4,20.63,19.4,20.02,88029,0
+APLT.US,D,20201005,000000,20.27,21.98,20.18,21.93,134446,0
+APLT.US,D,20201006,000000,22,23.435,21.93,22.24,125375,0
+APLT.US,D,20201007,000000,21.9,22.78,21.02,21.33,73917,0
+APLT.US,D,20201008,000000,23.95,24.27,22.38,23.08,226734,0
+APLT.US,D,20201009,000000,23.64,24.1938,22.04,22.86,85845,0
+APLT.US,D,20201012,000000,22.79,23.28,22.5,23.13,68824,0
+APLT.US,D,20201013,000000,22.83,24.49,22.65,24.23,73408,0
+APLT.US,D,20201014,000000,24.25,24.405,23.34,23.7,58063,0
+APLT.US,D,20201015,000000,23.83,23.83,22.51,23.24,74493,0
+APLT.US,D,20201016,000000,23.03,23.75,22.92,23.46,61924,0
+APLT.US,D,20201019,000000,23.61,23.73,22.08,22.29,71315,0
+APLT.US,D,20201020,000000,22.34,22.86,21.1303,22.07,68770,0
+APLT.US,D,20201021,000000,22.05,22.05,21.19,21.62,57707,0
+APLT.US,D,20201022,000000,21.55,22.95,21.55,22.25,88206,0
+APLT.US,D,20201023,000000,22.34,22.9764,22.06,22.58,41630,0
+APLT.US,D,20201026,000000,22.22,22.7,21.35,22.14,56121,0
+APLT.US,D,20201027,000000,22.83,22.83,21.05,21.17,56299,0
+APLT.US,D,20201028,000000,20.65,20.735,18,18.18,362790,0
+APLT.US,D,20201029,000000,18.32,18.81,16.92,17.06,230702,0
+APLT.US,D,20201030,000000,16.84,17.305,15.61,16.27,164936,0
+APLT.US,D,20201102,000000,16.61,17.68,16.49,17.63,149851,0
+APLT.US,D,20201103,000000,18.675,19.73,17.28,18.11,97517,0
+APLT.US,D,20201104,000000,17.76,19.6725,17.76,19,78235,0
+APLT.US,D,20201105,000000,18.98,19.36,18.16,18.34,59217,0
+APLT.US,D,20201106,000000,18.35,18.35,16.37,16.5,99010,0
+APLT.US,D,20201109,000000,18.35,18.54,16.635,17.98,135606,0
+APLT.US,D,20201110,000000,18.27,18.27,15.31,15.5,352127,0
+APLT.US,D,20201111,000000,16.07,16.4,14.89,15.5,165055,0
+APLT.US,D,20201112,000000,15.11,15.8567,13.58,15.44,813030,0
+APLT.US,D,20201113,000000,15.22,16.74,14.5954,16.41,207899,0
+APLT.US,D,20201116,000000,17.08,17.73,16.3,17.07,117328,0
+APLT.US,D,20201117,000000,16.6,17.46,16.14,17.13,111737,0
+APLT.US,D,20201118,000000,16.545,17.79,16.25,16.8,158561,0
+APLT.US,D,20201119,000000,16.71,19.98,16.4,19.25,254460,0
+APLT.US,D,20201120,000000,18.79,19.75,18.15,19.5,126151,0
+APLT.US,D,20201123,000000,19.65,21.03,19.2705,20.64,147505,0
+APLT.US,D,20201124,000000,20.95,22.305,20.6534,21.93,219149,0
+APLT.US,D,20201125,000000,21.94,23.81,21.94,22.47,190048,0
+APLT.US,D,20201127,000000,22.5,24.54,21.24,23.5,110288,0
+APLT.US,D,20201130,000000,23.64,24.1,22.38,23.16,138108,0
+APLT.US,D,20201201,000000,23.4,23.757,20.61,20.84,236721,0
+APLT.US,D,20201202,000000,20.73,22.06,20.31,20.91,116455,0
+APLT.US,D,20201203,000000,21.755,21.755,20.31,20.66,70994,0
+APLT.US,D,20201204,000000,21.615,21.615,20.32,21.5,39277,0
+APLT.US,D,20201207,000000,21.29,21.98,20,20.16,107234,0
+APLT.US,D,20201208,000000,20.07,20.775,19.805,19.91,112013,0
+APLT.US,D,20201209,000000,20.12,20.86,19.28,20.44,166502,0
+APLT.US,D,20201210,000000,19.95,23.31,19.9,23.15,166193,0
+APLT.US,D,20201211,000000,22.91,24.55,21.72,22.4,161470,0
+APLT.US,D,20201214,000000,23.05,25.2,22.14,24.15,160211,0
+APLT.US,D,20201215,000000,24.79,26.49,23.51,23.64,150354,0
+APLT.US,D,20201216,000000,23.64,24.6023,22.4,23.04,99210,0
+APLT.US,D,20201217,000000,23.32,24.11,22.61,23.85,108576,0
+APLT.US,D,20201218,000000,24.07,24.8,22.76,22.9,418940,0
+APLT.US,D,20201221,000000,22.22,23.2285,22.04,22.94,81154,0
+APLT.US,D,20201222,000000,23.5,24.13,22.3844,22.76,48094,0
+APLT.US,D,20201223,000000,22.73,23.43,22.1441,22.66,48891,0
+APLT.US,D,20201224,000000,22.56,22.89,21.73,22.3,57419,0
+APLT.US,D,20201228,000000,22.71,22.82,21.45,22.27,81920,0
+APLT.US,D,20201229,000000,22.27,22.3,21.48,21.79,92583,0
+APLT.US,D,20201230,000000,21.99,21.99,20.275,21.59,207048,0
+APLT.US,D,20201231,000000,21.48,22.13,20.63,22.01,194970,0
+APLT.US,D,20210104,000000,22.13,22.51,21.3,22.07,77194,0
+APLT.US,D,20210105,000000,22.75,23.845,22.03,23.71,98304,0
+APLT.US,D,20210106,000000,23.75,23.92,21.8701,22.06,148626,0
+APLT.US,D,20210107,000000,22.51,22.75,21.38,21.69,69191,0
+APLT.US,D,20210108,000000,21.7,23.46,21.31,23.05,99541,0
+APLT.US,D,20210111,000000,22.62,23.55,22.62,22.97,49803,0
+APLT.US,D,20210112,000000,23.08,24.04,22.8,23.52,59394,0
+APLT.US,D,20210113,000000,22.41,24.14,21.89,22.01,72790,0
+APLT.US,D,20210114,000000,22.715,22.715,21.57,21.79,48197,0
+APLT.US,D,20210115,000000,21.68,22.95,21.25,21.89,95585,0
+APLT.US,D,20210119,000000,22.67,22.67,21.51,21.83,58733,0
+APLT.US,D,20210120,000000,21.86,22,20.63,20.86,65615,0
+APLT.US,D,20210121,000000,20.85,21.1799,19.75,20.22,81302,0
+APLT.US,D,20210122,000000,20.04,20.32,19.32,19.73,147188,0
+APLT.US,D,20210125,000000,19.94,21.5,19.51,20.77,111948,0
+APLT.US,D,20210126,000000,21.1,21.54,20.2,20.55,69151,0
+APLT.US,D,20210127,000000,20.01,20.96,19.685,20.41,84266,0
+APLT.US,D,20210128,000000,20.25,22.91,20.18,21.52,137048,0
+APLT.US,D,20210129,000000,21.66,22.42,20,20.94,106936,0
+APLT.US,D,20210201,000000,20.66,28.51,20.66,25.41,395194,0
+APLT.US,D,20210202,000000,25.3,28.2326,25.2001,27.96,123201,0
+APLT.US,D,20210203,000000,27.64,27.81,25.85,25.99,174810,0
+APLT.US,D,20210204,000000,25.95,26.64,25.72,25.77,64922,0
+APLT.US,D,20210205,000000,26.24,26.74,25.72,26.49,61975,0
+APLT.US,D,20210208,000000,26.89,28,26.52,27.99,56239,0
+APLT.US,D,20210209,000000,27.96,29.8,27.05,28.65,73340,0
+APLT.US,D,20210210,000000,28.49,28.69,26.56,27.24,99424,0
+APLT.US,D,20210211,000000,26.83,27.33,23.19,23.38,164463,0
+APLT.US,D,20210212,000000,24.91,25.92,21.41,21.79,997515,0
+APLT.US,D,20210216,000000,22.04,24.21,21.5,23.32,175930,0
+APLT.US,D,20210217,000000,23.34,24.17,22.6,23.62,97871,0
+APLT.US,D,20210218,000000,23.23,23.23,21.5,22,103571,0
+APLT.US,D,20210219,000000,22.06,22.8663,21.5001,21.9,150194,0
+APLT.US,D,20210222,000000,23.32,24.25,22.35,22.41,148654,0
+APLT.US,D,20210223,000000,22.16,22.6,21.09,22.42,142291,0
+APLT.US,D,20210224,000000,23.24,25.04,23.1,23.72,191868,0
+APLT.US,D,20210225,000000,24.3,24.79,22,22.93,98265,0
+APLT.US,D,20210226,000000,23.835,23.835,19.76,21.72,219528,0
+APLT.US,D,20210301,000000,22.28,22.8,20.01,20.85,184787,0
+APLT.US,D,20210302,000000,20.48,21.055,19.8,19.92,143997,0
+APLT.US,D,20210303,000000,20.52,20.58,18.7,18.92,137192,0
+APLT.US,D,20210304,000000,18.9,19.22,17.3,17.6,282602,0
+APLT.US,D,20210305,000000,18.16,18.6509,16.25,17.95,207144,0
+APLT.US,D,20210308,000000,17.8,18.15,16.4601,16.57,90863,0
+APLT.US,D,20210309,000000,17.63,17.96,16.55,17.19,122701,0
+APLT.US,D,20210310,000000,17.42,17.78,16.98,17.5,185241,0
+APLT.US,D,20210311,000000,17.53,19.17,17.53,19.05,79557,0
+APLT.US,D,20210312,000000,18.69,19.67,18.59,19.47,67942,0
+APLT.US,D,20210315,000000,19.73,20.405,19.28,19.66,79739,0
+APLT.US,D,20210316,000000,19.47,19.7,18.61,19.05,76536,0
+APLT.US,D,20210317,000000,18.87,20.34,18.29,19.68,79968,0
+APLT.US,D,20210318,000000,19.45,22.59,19.45,20.04,170033,0
+APLT.US,D,20210319,000000,20.88,21.45,19.86,20.33,380888,0
+APLT.US,D,20210322,000000,20.11,22.14,20.11,21.01,114851,0
+APLT.US,D,20210323,000000,20.76,21.49,19.4,19.61,107633,0
+APLT.US,D,20210324,000000,19.57,20.51,19.02,19.79,105510,0
+APLT.US,D,20210325,000000,19.79,20.49,19.095,20.21,63301,0
+APLT.US,D,20210326,000000,20.34,20.38,19.24,19.85,75512,0
+APLT.US,D,20210329,000000,19.68,20.15,18,18.31,88408,0
+APLT.US,D,20210330,000000,18.19,18.89,17.9,18.36,74446,0
+APLT.US,D,20210331,000000,18.5,19.57,18.5,18.755,77196,0
+APLT.US,D,20210401,000000,19.11,19.3725,17.93,18.21,99001,0
+APLT.US,D,20210405,000000,18.5,18.5,17.195,17.45,75148,0
+APLT.US,D,20210406,000000,17.71,17.74,16.88,16.98,60590,0
+APLT.US,D,20210407,000000,17.22,17.22,16.1,16.36,160849,0
+APLT.US,D,20210408,000000,16.66,16.97,16.1,16.91,91777,0
+APLT.US,D,20210409,000000,17.01,17.17,16.15,16.75,94243,0
+APLT.US,D,20210412,000000,16.68,16.8096,16.21,16.31,67752,0
+APLT.US,D,20210413,000000,16.45,16.82,16.22,16.45,63196,0
+APLT.US,D,20210414,000000,16.57,17.4,16.45,16.61,37370,0
+APLT.US,D,20210415,000000,16.7,17.53,16.33,16.79,43050,0
+APLT.US,D,20210416,000000,17.03,17.03,16.12,16.39,50366,0
+APLT.US,D,20210419,000000,16.605,16.725,16.1,16.45,74906,0
+APLT.US,D,20210420,000000,16.41,16.56,16.1,16.51,41354,0
+APLT.US,D,20210421,000000,16.48,17.39,16.21,17.27,39639,0
+APLT.US,D,20210422,000000,17.28,18.15,16.91,16.93,85366,0
+APLT.US,D,20210423,000000,17.04,17.405,16.57,16.58,45513,0
+APLT.US,D,20210426,000000,16.59,17.65,16.59,17.61,38721,0
+APLT.US,D,20210427,000000,17.61,18.07,17.271,18.03,48773,0
+APLT.US,D,20210428,000000,17.96,19.6,17.5809,18.69,76699,0
+APLT.US,D,20210429,000000,18.68,18.97,18.05,18.36,70935,0
+APLT.US,D,20210430,000000,18.17,18.78,18.04,18.52,97962,0
+APLT.US,D,20210503,000000,18.58,18.68,18.1442,18.3,68281,0
+APLT.US,D,20210504,000000,18.18,18.34,17.74,18.02,126525,0
+APLT.US,D,20210505,000000,18.07,18.085,17.55,17.81,61748,0
+APLT.US,D,20210506,000000,17.68,17.75,16.85,17.05,85377,0
+APLT.US,D,20210507,000000,17.12,17.45,16.29,17.43,73345,0
+APLT.US,D,20210510,000000,17.35,17.35,16.03,16.23,75269,0
+APLT.US,D,20210511,000000,16.03,17.72,15.5,16.56,75867,0
+APLT.US,D,20210512,000000,16.17,17.21,15.78,15.87,64126,0
+APLT.US,D,20210513,000000,16.1,16.59,13.94,14.18,208529,0
+APLT.US,D,20210514,000000,14.38,14.6852,13.89,14.05,122182,0
+APLT.US,D,20210517,000000,14.14,14.79,13.7,14.66,55792,0
+APLT.US,D,20210518,000000,14.84,15.4,14.84,15.26,113027,0
+APLT.US,D,20210519,000000,15.04,15.85,14.91,14.96,95004,0
+APLT.US,D,20210520,000000,15.45,16.94,15.1692,16.92,134694,0
+APLT.US,D,20210521,000000,16.8,17.39,16.41,17.11,78823,0
+APLT.US,D,20210524,000000,17.23,17.5699,16.71,17.42,80089,0
+APLT.US,D,20210525,000000,17.48,18.7,17.41,18.65,105477,0
+APLT.US,D,20210526,000000,18.35,21.14,18.13,20.11,237685,0
+APLT.US,D,20210527,000000,20.1,20.54,18.66,19.56,186002,0
+APLT.US,D,20210528,000000,19.64,20.2,19.23,19.23,73706,0
+APLT.US,D,20210601,000000,19.18,20.99,18.66,20.63,145285,0
+APLT.US,D,20210602,000000,19.62,21.04,19.32,19.77,57497,0
+APLT.US,D,20210603,000000,19.72,19.95,19.345,19.7,73089,0
+APLT.US,D,20210604,000000,19.94,19.98,19.28,19.52,50554,0
+APLT.US,D,20210607,000000,19.52,21.69,19.0101,21.41,72150,0
+APLT.US,D,20210608,000000,21.24,22.95,21,22.1,132741,0
+APLT.US,D,20210609,000000,22.11,22.49,21.55,22.04,64736,0
+APLT.US,D,20210610,000000,22.11,22.85,21.7633,22.67,50596,0
+APLT.US,D,20210611,000000,22.63,23.76,22.29,23,61299,0
+APLT.US,D,20210614,000000,23.22,24.28,23.125,24.19,72732,0
+APLT.US,D,20210615,000000,24.35,24.415,23.3273,23.64,76316,0
+APLT.US,D,20210616,000000,23.53,23.79,22.4,22.94,83742,0
+APLT.US,D,20210617,000000,23,23.98,22.1154,23.69,125302,0
+APLT.US,D,20210618,000000,23.22,23.61,21.69,22.44,212376,0
+APLT.US,D,20210621,000000,22.62,23.99,21.99,23.76,105016,0
+APLT.US,D,20210622,000000,23.76,23.88,22.4917,23.09,52825,0
+APLT.US,D,20210623,000000,23.22,25.59,22.9,25.04,94731,0
+APLT.US,D,20210624,000000,25.07,25.39,24.01,24.56,72826,0
+APLT.US,D,20210625,000000,24.4,24.88,23.47,24.77,564925,0
+APLT.US,D,20210628,000000,25,25,21.6162,21.76,207855,0
+APLT.US,D,20210629,000000,22.8473,22.8739,21.29,21.5,133220,0
+APLT.US,D,20210630,000000,21.34,21.89,20.62,20.78,118006,0
+APLT.US,D,20210701,000000,21.08,21.66,20.22,21.57,82561,0
+APLT.US,D,20210702,000000,21.48,21.61,20.77,20.81,48809,0
+APLT.US,D,20210706,000000,20.88,21.31,20.53,21.2,55944,0
+APLT.US,D,20210707,000000,21.29,21.54,20.35,21.4,63857,0
+APLT.US,D,20210708,000000,20.79,21.79,20.62,21.04,50728,0
+APLT.US,D,20210709,000000,21.34,22.18,21.2647,22.06,34881,0
+APLT.US,D,20210712,000000,21.97,22.27,21.36,21.8,30518,0
+APLT.US,D,20210713,000000,21.55,21.55,20.66,21.45,51414,0
+APLT.US,D,20210714,000000,21.44,21.5,20.12,20.12,45010,0
+APLT.US,D,20210715,000000,20.1,20.445,19.08,19.46,60893,0
+APLT.US,D,20210716,000000,19.55,20.15,19.43,19.6,29092,0
+APLT.US,D,20210719,000000,19.23,19.47,17.61,17.97,86043,0
+APLT.US,D,20210720,000000,18.03,20.13,18,19.97,68647,0
+APLT.US,D,20210721,000000,20.225,20.94,19.58,20.43,49035,0
+APLT.US,D,20210722,000000,20.35,20.55,19.08,19.32,58997,0
+APLT.US,D,20210723,000000,19.38,19.67,18.51,19.1,23050,0
+APLT.US,D,20210726,000000,19.26,19.5,18,18.2,44015,0
+APLT.US,D,20210727,000000,18.18,18.18,16.26,17.52,85296,0
+APLT.US,D,20210728,000000,17.78,17.85,16.98,17.7,48595,0
+APLT.US,D,20210729,000000,17.75,17.8184,17.02,17.23,57607,0
+APLT.US,D,20210730,000000,17.15,17.54,16.81,17.21,66965,0
+APLT.US,D,20210802,000000,17.33,18.0985,17,17.43,41337,0
+APLT.US,D,20210803,000000,17.48,18.23,17.08,18.11,67172,0
+APLT.US,D,20210804,000000,17.98,18.91,17.5576,17.8,27916,0
+APLT.US,D,20210805,000000,17.76,18.62,17.44,18.61,26255,0
+APLT.US,D,20210806,000000,18.86,18.86,18.08,18.25,33575,0
+APLT.US,D,20210809,000000,18.96,18.96,16.67,16.9,119121,0
+APLT.US,D,20210810,000000,16.9,17.3429,15.17,15.92,180824,0
+APLT.US,D,20210811,000000,16.28,16.28,15.27,15.5,93703,0
+APLT.US,D,20210812,000000,15.33,16.15,15.2,15.56,231260,0
+APLT.US,D,20210813,000000,15.33,16.25,15.33,16.06,69090,0
+APLT.US,D,20210816,000000,16.03,16.26,14.92,15.68,71010,0
+APLT.US,D,20210817,000000,15.33,16.5,15.2,16.3,89489,0
+APLT.US,D,20210818,000000,16.41,16.71,15.75,16.28,48663,0
+APLT.US,D,20210819,000000,16.05,16.1999,15.065,15.65,68481,0
+APLT.US,D,20210820,000000,15.51,16.59,15.3301,16.16,49708,0
+APLT.US,D,20210823,000000,16.16,19,16.16,17.82,160647,0
+APLT.US,D,20210824,000000,18.09,18.335,17.22,17.48,36680,0
+APLT.US,D,20210825,000000,17.45,18.02,17.44,17.44,24380,0
+APLT.US,D,20210826,000000,17.5,18.28,17.5,17.78,36572,0
+APLT.US,D,20210827,000000,14.5,15.64,13.67,15.46,387503,0
+APLT.US,D,20210830,000000,15.47,15.98,14.71,15.24,163671,0
+APLT.US,D,20210831,000000,15.18,15.88,15.0465,15.71,67397,0
+APLT.US,D,20210901,000000,15.69,15.99,15.4,15.94,41636,0
+APLT.US,D,20210902,000000,15.89,16.45,15.56,16.21,34396,0
+APLT.US,D,20210903,000000,16.23,16.32,15.56,15.92,46143,0
+APLT.US,D,20210907,000000,15.81,15.91,15.01,15.4,46090,0
+APLT.US,D,20210908,000000,15.4,15.48,15.09,15.3,52550,0
+APLT.US,D,20210909,000000,15.22,15.59,14.78,15.41,81556,0
+APLT.US,D,20210910,000000,15.54,15.67,14.48,14.8,85744,0
+APLT.US,D,20210913,000000,15.06,15.06,14.5,14.61,54537,0
+APLT.US,D,20210914,000000,14.64,14.9268,14.1,14.2,86071,0
+APLT.US,D,20210915,000000,14.64,16.0199,14.5,14.85,248575,0
+APLT.US,D,20210916,000000,14.73,14.79,13.83,14.36,201842,0
+APLT.US,D,20210917,000000,14.44,14.53,14.04,14.26,155777,0
+APLT.US,D,20210920,000000,13.74,13.9699,13.04,13.54,132828,0
+APLT.US,D,20210921,000000,13.79,15.51,13.78,15.31,112337,0
+APLT.US,D,20210922,000000,15.39,15.815,14.66,15.36,167256,0
+APLT.US,D,20210923,000000,15.45,16.95,15.45,16.73,162208,0
+APLT.US,D,20210924,000000,16.53,16.94,15.58,15.68,62882,0
+APLT.US,D,20210927,000000,15.77,17.79,15.64,17.32,128081,0
+APLT.US,D,20210928,000000,17.12,17.28,15.7184,15.81,106507,0
+APLT.US,D,20210929,000000,16.03,16.03,14.83,15.1,66120,0
+APLT.US,D,20210930,000000,15.24,16.83,15.0896,16.6,104534,0
+APLT.US,D,20211001,000000,16.55,17.77,16.04,17.57,83954,0
+APLT.US,D,20211004,000000,17.47,17.73,16.39,16.45,215812,0
+APLT.US,D,20211005,000000,16.5,16.75,15.6609,15.7,63550,0
+APLT.US,D,20211006,000000,15.955,16.39,15.37,16.15,32110,0
+APLT.US,D,20211007,000000,16.37,17.6899,16.37,17.42,84415,0
+APLT.US,D,20211008,000000,17.39,17.75,16.76,16.95,62984,0
+APLT.US,D,20211011,000000,16.88,17.25,16.01,16.2,40010,0
+APLT.US,D,20211012,000000,16.21,17.11,15.96,16.88,25136,0
+APLT.US,D,20211013,000000,16.86,18.4899,16.85,18.29,125172,0
+APLT.US,D,20211014,000000,18.4,19.14,17.5,17.74,54926,0
+APLT.US,D,20211015,000000,18.14,18.4,16.8301,17.09,61197,0
+APLT.US,D,20211018,000000,17.07,17.07,16.36,16.53,45698,0
+APLT.US,D,20211019,000000,16.64,17.33,16.01,16.59,43883,0
+APLT.US,D,20211020,000000,16.47,17.77,16.08,16.99,53108,0
+APLT.US,D,20211021,000000,17.01,17.3,15.57,15.69,57347,0
+APLT.US,D,20211022,000000,15.69,15.71,13.41,13.74,186300,0
+APLT.US,D,20211025,000000,13.63,15.67,13.5501,15.3,174995,0
+APLT.US,D,20211026,000000,15.11,15.76,14.93,15.28,35278,0
+APLT.US,D,20211027,000000,15.1,15.32,14.5,14.86,44109,0
+APLT.US,D,20211028,000000,14.93,15.71,14.93,15.49,28498,0
+APLT.US,D,20211029,000000,15.34,15.5,14.55,14.67,224526,0
+APLT.US,D,20211101,000000,14.62,15.27,14.19,14.45,95561,0
+APLT.US,D,20211102,000000,14.73,15.76,14.4,15.73,74857,0
+APLT.US,D,20211103,000000,15.64,16.35,14.7,16.1,89200,0
+APLT.US,D,20211104,000000,16.32,16.34,15.26,15.5,67926,0
+APLT.US,D,20211105,000000,15.69,15.98,15.135,15.82,77507,0
+APLT.US,D,20211108,000000,16,16.395,15.18,15.2,74919,0
+APLT.US,D,20211109,000000,14.92,15.66,14.46,14.88,63964,0
+APLT.US,D,20211110,000000,14.89,15.48,14.43,14.43,49202,0
+APLT.US,D,20211111,000000,14.97,14.97,13.76,13.95,90984,0
+APLT.US,D,20211112,000000,14.01,15.17,14,14.73,34303,0
+APLT.US,D,20211115,000000,14.67,14.855,14.11,14.17,41910,0
+APLT.US,D,20211116,000000,14.26,14.48,13.93,14.38,47592,0
+APLT.US,D,20211117,000000,14.33,14.33,13.51,13.77,93490,0
+APLT.US,D,20211118,000000,13.605,13.98,12.07,12.23,138620,0
+APLT.US,D,20211119,000000,12.25,12.9,11.765,11.92,103560,0
+APLT.US,D,20211122,000000,12.13,12.13,10.5,10.83,146538,0
+APLT.US,D,20211123,000000,10.84,11.15,10.22,10.81,140641,0
+APLT.US,D,20211124,000000,10.76,11.2,10.61,11.11,91936,0
+APLT.US,D,20211126,000000,10.67,11.14,10.55,10.88,73455,0
+APLT.US,D,20211129,000000,11.19,11.19,10.43,10.78,77122,0
+APLT.US,D,20211130,000000,10.68,11.51,10.08,11.48,118616,0
+APLT.US,D,20211201,000000,11.66,11.87,10.565,10.61,181930,0
+APLT.US,D,20211202,000000,10.68,11.47,10.51,11.38,46191,0
+APLT.US,D,20211203,000000,11.44,11.44,10.39,10.67,96877,0
+APLT.US,D,20211206,000000,10.72,11.03,10.23,10.3,97876,0
+APLT.US,D,20211207,000000,10.47,11.35,10.28,10.77,157620,0
+APLT.US,D,20211208,000000,10.79,11.29,10.52,10.58,45010,0
+APLT.US,D,20211209,000000,10.45,10.77,9.58,9.77,160194,0
+APLT.US,D,20211210,000000,9.86,10.34,9.32,9.79,106529,0
+APLT.US,D,20211213,000000,9.84,10.29,9.54,9.64,95720,0
+APLT.US,D,20211214,000000,9.7,9.99,9.15,9.44,65532,0
+APLT.US,D,20211215,000000,9.39,9.84,8.8,9.64,132799,0
+APLT.US,D,20211216,000000,9.76,9.76,8.77,8.82,149951,0
+APLT.US,D,20211217,000000,8.76,10.13,8.76,9.63,195520,0
+APLT.US,D,20211220,000000,9.42,9.62,9.03,9.44,82341,0
+APLT.US,D,20211221,000000,9.579,10.1,9.34,9.99,86545,0
+APLT.US,D,20211222,000000,9.94,10.13,9.26,9.45,58978,0
+APLT.US,D,20211223,000000,9.5,10.08,9.12,9.84,121540,0
+APLT.US,D,20211227,000000,9.83,9.91,9.45,9.72,78287,0
+APLT.US,D,20211228,000000,9.63,9.705,9.21,9.28,89726,0
+APLT.US,D,20211229,000000,9.22,9.29,8.52,8.77,77228,0
+APLT.US,D,20211230,000000,8.77,9.365,8.77,9.16,130958,0
+APLT.US,D,20211231,000000,9.11,9.49,8.51,8.95,163032,0
+APLT.US,D,20220103,000000,6.5,6.75,5.99,6.22,6526196,0
+APLT.US,D,20220104,000000,6.1878,6.2141,5.63,5.82,1109357,0
+APLT.US,D,20220105,000000,5.65,5.8,4.33,4.45,1038612,0
+APLT.US,D,20220106,000000,4.49,4.8,4.22,4.33,1011815,0
+APLT.US,D,20220107,000000,4.33,4.4699,4.05,4.17,382160,0
+APLT.US,D,20220110,000000,4.11,4.315,3.81,4.25,301070,0
+APLT.US,D,20220111,000000,4.19,4.44,4.01,4.255,148998,0
+APLT.US,D,20220112,000000,4.3,4.334,3.95,4.01,186743,0
+APLT.US,D,20220113,000000,4.08,4.11,3.81,3.85,179018,0
+APLT.US,D,20220114,000000,3.8,3.97,3.6,3.94,194508,0
+APLT.US,D,20220118,000000,3.92,3.93,3.66,3.74,148641,0
+APLT.US,D,20220119,000000,3.8,3.86,3.55,3.58,234770,0
+APLT.US,D,20220120,000000,3.61,3.81,3.35,3.4,251226,0
+APLT.US,D,20220121,000000,3.3,3.44,3.125,3.17,348038,0
+APLT.US,D,20220124,000000,2.99,3.38,2.87,3.33,468206,0
+APLT.US,D,20220125,000000,3.26,3.49,3.15,3.31,330381,0
+APLT.US,D,20220126,000000,3.35,3.36,3.01,3.06,298223,0
+APLT.US,D,20220127,000000,3.12,3.25,2.75,2.79,420390,0
+APLT.US,D,20220128,000000,2.79,2.82,2.66,2.7,307760,0
+APLT.US,D,20220131,000000,2.62,3.11,2.62,3.08,636041,0
+APLT.US,D,20220201,000000,3.16,3.2372,2.9,3.2,497776,0
+APLT.US,D,20220202,000000,3.24,3.24,2.94,2.95,227799,0
+APLT.US,D,20220203,000000,2.93,3.0299,2.715,2.75,306845,0
+APLT.US,D,20220204,000000,2.73,2.85,2.63,2.68,223694,0
+APLT.US,D,20220207,000000,2.75,2.8,2.54,2.6,350397,0
+APLT.US,D,20220208,000000,2.57,2.637,2.53,2.58,177474,0
+APLT.US,D,20220209,000000,2.64,2.65,2.54,2.6,344238,0
+APLT.US,D,20220210,000000,2.59,2.69,2.41,2.49,353644,0
+APLT.US,D,20220211,000000,2.46,2.59,2.325,2.33,202082,0
+APLT.US,D,20220214,000000,2.3,2.35,2.23,2.25,130157,0
+APLT.US,D,20220215,000000,2.3,2.38,2.23,2.27,157072,0
+APLT.US,D,20220216,000000,2.33,2.375,2.22,2.3,204976,0
+APLT.US,D,20220217,000000,2.26,2.32,2.18,2.18,182927,0
+APLT.US,D,20220218,000000,2.16,2.3,2.1,2.21,177143,0
+APLT.US,D,20220222,000000,2.21,2.21,2.02,2.08,161127,0
+APLT.US,D,20220223,000000,2.08,2.12,1.96,2,230103,0
+APLT.US,D,20220224,000000,1.9,2.05,1.86,1.95,219209,0
+APLT.US,D,20220225,000000,2,2.05,1.88,1.99,317010,0
+APLT.US,D,20220228,000000,2,2.01,1.86,1.88,208807,0
+APLT.US,D,20220301,000000,1.87,2.01,1.85,1.88,289347,0
+APLT.US,D,20220302,000000,1.88,1.97,1.8,1.84,274220,0
+APLT.US,D,20220303,000000,1.88,1.91,1.76,1.78,234700,0
+APLT.US,D,20220304,000000,1.74,1.8,1.64,1.66,197124,0
+APLT.US,D,20220307,000000,1.65,1.8,1.63,1.72,270764,0
+APLT.US,D,20220308,000000,1.71,1.87,1.69,1.71,127101,0
+APLT.US,D,20220309,000000,1.78,1.83,1.72,1.75,297906,0
+APLT.US,D,20220310,000000,1.75,1.77,1.655,1.68,143781,0
+APLT.US,D,20220311,000000,1.69,1.71,1.56,1.59,170242,0
+APLT.US,D,20220314,000000,1.57,1.6,1.45,1.48,175634,0
+APLT.US,D,20220315,000000,1.53,1.54,1.45,1.52,260413,0
+APLT.US,D,20220316,000000,1.56,1.7,1.54,1.6,130413,0
+APLT.US,D,20220317,000000,1.6,1.86,1.6,1.86,294967,0
+APLT.US,D,20220318,000000,1.91,2.06,1.85,1.89,471785,0
+APLT.US,D,20220321,000000,1.91,1.94,1.8,1.83,267324,0
+APLT.US,D,20220322,000000,1.9,2.09,1.8501,1.91,398412,0
+APLT.US,D,20220323,000000,1.92,2.1486,1.85,2.02,758095,0
+APLT.US,D,20220324,000000,2.22,2.65,2.0901,2.6,946219,0
+APLT.US,D,20220325,000000,2.6,2.648,2.2,2.23,457587,0
+APLT.US,D,20220328,000000,2.22,2.3089,2.05,2.12,218438,0
+APLT.US,D,20220329,000000,2.13,2.34,2.09,2.27,289723,0
+APLT.US,D,20220330,000000,2.25,2.32,2.21,2.28,126597,0
+APLT.US,D,20220331,000000,2.24,2.27,2.08,2.11,184808,0
+APLT.US,D,20220401,000000,2.17,2.47,2.15,2.28,334744,0
+APLT.US,D,20220404,000000,2.3,2.51,2.3,2.49,221574,0
+APLT.US,D,20220405,000000,2.53,2.6,2.38,2.43,115605,0
+APLT.US,D,20220406,000000,2.38,2.73,2.36,2.64,320479,0
+APLT.US,D,20220407,000000,2.61,2.61,2.35,2.415,331628,0
+APLT.US,D,20220408,000000,2.41,2.72,2.38,2.48,403762,0
+APLT.US,D,20220411,000000,2.48,2.48,2.16,2.19,266494,0
+APLT.US,D,20220412,000000,2.22,2.22,1.99,2.02,298949,0
+APLT.US,D,20220413,000000,2,2.0999,1.9,2.05,186868,0
+APLT.US,D,20220414,000000,2.05,2.1315,1.99,2.06,267107,0
+APLT.US,D,20220418,000000,2.1,2.1,1.97,2,206393,0
+APLT.US,D,20220419,000000,1.99,2.062,1.975,2.01,238863,0
+APLT.US,D,20220420,000000,2,2.09,1.98,2.06,215353,0
+APLT.US,D,20220421,000000,2.05,2.1,1.99,2.03,154899,0
+APLT.US,D,20220422,000000,2.02,2.15,2.02,2.05,118626,0
+APLT.US,D,20220425,000000,2.04,2.05,1.95,2.01,326252,0
+APLT.US,D,20220426,000000,2,2.06,1.945,2,237284,0
+APLT.US,D,20220427,000000,2,2.02,1.96,1.98,101104,0
+APLT.US,D,20220428,000000,2,2.045,1.85,2,236464,0
+APLT.US,D,20220429,000000,2,2.05,1.88,1.97,207859,0
+APLT.US,D,20220502,000000,1.91,2.12,1.91,2.05,136787,0
+APLT.US,D,20220503,000000,2.08,2.15,1.97,2.05,168705,0
+APLT.US,D,20220504,000000,2.06,2.08,1.98,2.05,150951,0
+APLT.US,D,20220505,000000,2.01,2.02,1.88,1.92,125787,0
+APLT.US,D,20220506,000000,1.89,1.97,1.75,1.85,122135,0
+APLT.US,D,20220509,000000,1.82,1.82,1.65,1.72,172878,0
+APLT.US,D,20220510,000000,1.77,1.85,1.66,1.81,92893,0
+APLT.US,D,20220511,000000,1.8,1.86,1.715,1.75,198816,0
+APLT.US,D,20220512,000000,1.75,1.89,1.685,1.76,176580,0
+APLT.US,D,20220513,000000,1.84,1.93,1.71,1.72,132890,0
+APLT.US,D,20220516,000000,1.71,1.85,1.65,1.66,152698,0
+APLT.US,D,20220517,000000,1.66,1.73,1.64,1.7,87856,0
+APLT.US,D,20220518,000000,1.65,1.758,1.48,1.57,177587,0
+APLT.US,D,20220519,000000,1.57,1.69,1.5,1.52,72250,0
+APLT.US,D,20220520,000000,1.54,1.54,1.3301,1.44,130990,0
+APLT.US,D,20220523,000000,1.44,1.56,1.44,1.5,79344,0
+APLT.US,D,20220524,000000,1.42,1.58,1.42,1.47,92977,0
+APLT.US,D,20220525,000000,1.47,1.53,1.45,1.48,53390,0
+APLT.US,D,20220526,000000,1.51,1.51,1.4,1.42,88028,0
+APLT.US,D,20220527,000000,1.44,1.57,1.38,1.54,116649,0
+APLT.US,D,20220531,000000,1.51,1.59,1.4,1.44,390360,0
+APLT.US,D,20220601,000000,1.41,1.44,1.3,1.31,119713,0
+APLT.US,D,20220602,000000,1.28,1.33,1.1801,1.22,355600,0
+APLT.US,D,20220603,000000,1.23,1.29,1.2,1.23,276320,0
+APLT.US,D,20220606,000000,1.2,1.24,1.14,1.16,197728,0
+APLT.US,D,20220607,000000,1.2,1.26,1.11,1.23,309305,0
+APLT.US,D,20220608,000000,1.19,1.29,1.16,1.27,110099,0
+APLT.US,D,20220609,000000,1.28,1.37,1.19,1.34,136641,0
+APLT.US,D,20220610,000000,1.3,1.42,1.27,1.4,119901,0
+APLT.US,D,20220613,000000,1.33,1.3801,1.22,1.27,95914,0
+APLT.US,D,20220614,000000,1.3,1.32,1.08,1.1,258561,0
+APLT.US,D,20220615,000000,1.12,1.1483,1.0513,1.1,209332,0
+APLT.US,D,20220616,000000,1.08,1.08,0.99,0.9956,188833,0
+APLT.US,D,20220617,000000,1.02,1.09,1.015,1.05,112278,0
+APLT.US,D,20220621,000000,1.1,1.1,1.03,1.04,217723,0
+APLT.US,D,20220622,000000,1.06,1.2,0.99,1.07,924915,0
+APLT.US,D,20220623,000000,0.8136,0.8385,0.7401,0.76,2401297,0
+APLT.US,D,20220624,000000,0.84,0.8453,0.775,0.8453,2867829,0
+APLT.US,D,20220627,000000,0.87,0.87,0.8005,0.8101,839087,0
+APLT.US,D,20220628,000000,0.805,0.9309,0.7277,0.8906,4655322,0
+APLT.US,D,20220629,000000,0.86,0.9,0.8092,0.88,2312996,0
+APLT.US,D,20220630,000000,0.92,0.9698,0.845,0.9482,1568631,0
+APLT.US,D,20220701,000000,0.9399,0.9399,0.8587,0.865,401173,0
+APLT.US,D,20220705,000000,0.885,0.92,0.86,0.89,449913,0
+APLT.US,D,20220706,000000,0.9,0.95,0.89,0.9315,271111,0
+APLT.US,D,20220707,000000,0.94,0.9671,0.8803,0.9478,233053,0
+APLT.US,D,20220708,000000,0.96,0.97595,0.9,0.9432,400935,0
+APLT.US,D,20220711,000000,0.99,0.9979,0.9009,0.9701,216896,0
+APLT.US,D,20220712,000000,0.94,1.03,0.92,0.9959,172626,0
+APLT.US,D,20220713,000000,0.9859,1.15,0.9606,1.07,390258,0
+APLT.US,D,20220714,000000,1.07,1.11,0.96,1.06,153373,0
+APLT.US,D,20220715,000000,1.06,1.0899,1,1.03,98101,0
+APLT.US,D,20220718,000000,1.04,1.0645,0.99,1.03,121256,0
+APLT.US,D,20220719,000000,1.04,1.05,0.9672,1.02,106055,0
+APLT.US,D,20220720,000000,1.03,1.03,0.96,1.03,188987,0
+APLT.US,D,20220721,000000,1.02,1.03,0.98,1.01,70184,0
+APLT.US,D,20220722,000000,1.01,1.03,0.9631,0.987,168058,0
+APLT.US,D,20220725,000000,1,1.15,1,1.03,456280,0
+APLT.US,D,20220726,000000,1.01,1.03,1,1.03,75371,0
+APLT.US,D,20220727,000000,1.03,1.03,1,1.02,78615,0
+APLT.US,D,20220728,000000,1.04,1.045,1,1.04,121049,0
+APLT.US,D,20220729,000000,1.04,1.08,1,1.08,161755,0
+APLT.US,D,20220801,000000,1.1,1.1,1.0262,1.05,137614,0
+APLT.US,D,20220802,000000,1.08,1.09,1.03,1.08,140033,0
+APLT.US,D,20220803,000000,1.1,1.13,1.04,1.1,279837,0
+APLT.US,D,20220804,000000,1.2,1.22,1.15,1.21,295657,0
+APLT.US,D,20220805,000000,1.19,1.31,1.19,1.31,201506,0
+APLT.US,D,20220808,000000,1.35,1.43,1.35,1.36,293682,0
+APLT.US,D,20220809,000000,1.35,1.36,1.1001,1.14,484443,0
+APLT.US,D,20220810,000000,1.22,1.27,1.16,1.24,129861,0
+APLT.US,D,20220811,000000,1.45,1.45,1.29,1.33,178006,0
+APLT.US,D,20220812,000000,1.36,1.39,1.26,1.34,262238,0
+APLT.US,D,20220815,000000,1.27,1.38,1.27,1.37,625793,0
+APLT.US,D,20220816,000000,1.34,1.37,1.28,1.3,160358,0
+APLT.US,D,20220817,000000,1.33,1.37,1.2975,1.35,556490,0
+APLT.US,D,20220818,000000,1.33,1.66,1.33,1.55,1813138,0
+APLT.US,D,20220819,000000,1.61,1.65,1.36,1.48,881118,0
+APLT.US,D,20220822,000000,1.46,1.52,1.3,1.515,604107,0
+APLT.US,D,20220823,000000,1.54,1.57,1.439,1.51,163624,0
+APLT.US,D,20220824,000000,1.51,1.52,1.41,1.5,296640,0
+APLT.US,D,20220825,000000,1.54,1.56,1.43,1.55,143860,0
+APLT.US,D,20220826,000000,1.55,1.55,1.46,1.48,112940,0
+APLT.US,D,20220829,000000,1.45,1.515,1.33,1.49,272815,0
+APLT.US,D,20220830,000000,1.52,1.52,1.36,1.46,201274,0
+APLT.US,D,20220831,000000,1.46,1.49,1.37,1.37,139211,0
+APLT.US,D,20220901,000000,1.39,1.42,1.26,1.42,316535,0
+APLT.US,D,20220902,000000,1.41,1.41,1.28,1.3,144209,0
+APLT.US,D,20220906,000000,1.32,1.4,1.29,1.36,176274,0
+APLT.US,D,20220907,000000,1.37,1.4,1.31,1.4,89150,0
+APLT.US,D,20220908,000000,1.38,1.5,1.3501,1.47,98729,0
+APLT.US,D,20220909,000000,1.51,1.54,1.42,1.46,167502,0
+APLT.US,D,20220912,000000,1.46,1.5,1.44,1.47,51442,0
+APLT.US,D,20220913,000000,1.42,1.5,1.42,1.48,58613,0
+APLT.US,D,20220914,000000,1.44,1.59,1.43,1.51,107370,0
+APLT.US,D,20220915,000000,1.52,1.52,1.46,1.48,105779,0
+APLT.US,D,20220916,000000,1.46,1.46,1.33,1.35,396527,0
+APLT.US,D,20220919,000000,1.31,1.34,1.15,1.17,364217,0
+APLT.US,D,20220920,000000,1.16,1.16,1.0501,1.1,224875,0
+APLT.US,D,20220921,000000,1.1,1.1,1.02,1.06,208533,0
+APLT.US,D,20220922,000000,1.07,1.07,0.93,0.9516,214136,0
+APLT.US,D,20220923,000000,0.95,0.9717,0.915,0.9646,164879,0
+APLT.US,D,20220926,000000,1.02,1.02,0.909,0.95,317258,0
+APLT.US,D,20220927,000000,0.969,1.02,0.94,0.978,67826,0
+APLT.US,D,20220928,000000,0.9583,0.98,0.9103,0.9673,117132,0
+APLT.US,D,20220929,000000,0.935,0.992,0.88,0.9341,138432,0
+APLT.US,D,20220930,000000,0.94,0.9909,0.92,0.9301,93420,0
+APLT.US,D,20221003,000000,0.93,0.9901,0.92,0.9596,53962,0
+APLT.US,D,20221004,000000,0.9612,1,0.9612,0.9701,43852,0
+APLT.US,D,20221005,000000,0.9894,1.0092,0.924,0.95,148114,0
+APLT.US,D,20221006,000000,0.82,0.825,0.63,0.632,2613189,0
+APLT.US,D,20221007,000000,0.65,0.6526,0.62,0.6201,370971,0
+APLT.US,D,20221010,000000,0.61,0.6267,0.5892,0.6267,281440,0
+APLT.US,D,20221011,000000,0.63,0.63,0.54,0.5596,496585,0
+APLT.US,D,20221012,000000,0.57,0.575,0.4995,0.54,818875,0
+APLT.US,D,20221013,000000,0.54,0.5799,0.5,0.5682,472353,0
+APLT.US,D,20221014,000000,0.6206,0.698,0.6,0.616,1258589,0
+APLT.US,D,20221017,000000,0.6727,0.712,0.64,0.7099,600566,0
+APLT.US,D,20221018,000000,0.7099,0.7099,0.68,0.6993,255460,0
+APLT.US,D,20221019,000000,0.7045,0.7045,0.64,0.655,184265,0
+APLT.US,D,20221020,000000,0.6779,0.686999,0.625,0.6515,245174,0
+APLT.US,D,20221021,000000,0.632,0.6788,0.632,0.673,280319,0
+APLT.US,D,20221024,000000,0.674,0.695893,0.637001,0.6501,43661,0
+APLT.US,D,20221025,000000,0.6625,0.7,0.65,0.695,241689,0
+APLT.US,D,20221026,000000,0.6899,0.7099,0.6617,0.6801,158694,0
+APLT.US,D,20221027,000000,0.68,0.74,0.666182,0.74,102145,0
+APLT.US,D,20221028,000000,0.73,0.777919,0.7106,0.7252,213957,0
+APLT.US,D,20221031,000000,0.73,0.7875,0.701501,0.774,89962,0
+APLT.US,D,20221101,000000,0.84,0.88,0.77,0.8518,408607,0
+APLT.US,D,20221102,000000,0.8686,0.88,0.822,0.8301,178742,0
+APLT.US,D,20221103,000000,0.836,0.836,0.7195,0.81,117036,0
+APLT.US,D,20221104,000000,0.81,0.8329,0.7193,0.7269,308854,0
+APLT.US,D,20221107,000000,0.732,0.7496,0.71,0.72,176394,0
+APLT.US,D,20221108,000000,0.71,0.7575,0.6801,0.7111,346450,0
+APLT.US,D,20221109,000000,0.7289,0.7289,0.645,0.6498,234223,0
+APLT.US,D,20221110,000000,0.6711,0.73,0.64,0.71,968005,0
+APLT.US,D,20221111,000000,0.75,0.89,0.748489,0.8565,980195,0
+APLT.US,D,20221114,000000,0.9233,0.99,0.8598,0.8937,1195039,0
+APLT.US,D,20221115,000000,0.8862,1.02,0.84,0.8488,403592,0
+APLT.US,D,20221116,000000,0.8488,0.9373,0.820001,0.85,245899,0
+APLT.US,D,20221117,000000,0.8232,0.89,0.78,0.877,476953,0
+APLT.US,D,20221118,000000,0.875,0.9947,0.8108,0.8465,274227,0
+APLT.US,D,20221121,000000,0.8,0.87,0.8,0.8301,305970,0
+APLT.US,D,20221122,000000,0.8115,0.86,0.8,0.85,74382,0
+APLT.US,D,20221123,000000,0.8621,0.91,0.824,0.89,227762,0
+APLT.US,D,20221125,000000,0.89,0.946199,0.842,0.8969,286424,0
+APLT.US,D,20221128,000000,0.89,0.9417,0.85,0.9016,71436,0
+APLT.US,D,20221129,000000,0.8889,0.97,0.8889,0.9501,134469,0
+APLT.US,D,20221130,000000,0.95,1.25,0.85,1.12,2139061,0
+APLT.US,D,20221201,000000,0.94,0.9777,0.875,0.95,506958,0
+APLT.US,D,20221202,000000,0.96,0.9975,0.92,0.9326,66654,0
+APLT.US,D,20221205,000000,0.908,0.9499,0.9,0.9005,189734,0
+APLT.US,D,20221206,000000,0.9,0.9499,0.86,0.8601,351604,0
+APLT.US,D,20221207,000000,0.8889,0.94,0.8,0.84,191171,0
+APLT.US,D,20221208,000000,0.82,0.89,0.8,0.87,176303,0
+APLT.US,D,20221209,000000,0.85,0.8636,0.8,0.8454,64279,0
+APLT.US,D,20221212,000000,0.83,0.85,0.8001,0.82,45360,0
+APLT.US,D,20221213,000000,0.82,0.9019,0.82,0.8239,67866,0
+APLT.US,D,20221214,000000,0.85905,0.89785,0.81,0.8191,31282,0
+APLT.US,D,20221215,000000,0.81,0.855,0.8,0.855,144922,0
+APLT.US,D,20221216,000000,0.81,0.8301,0.7593,0.76,369583,0
+APLT.US,D,20221219,000000,0.7839,0.8599,0.75,0.8471,473665,0
+APLT.US,D,20221220,000000,0.87,0.879999,0.8466,0.85,69181,0
+APLT.US,D,20221221,000000,0.86,0.89,0.8036,0.85,99390,0
+APLT.US,D,20221222,000000,0.83,0.832999,0.78,0.81,97305,0
+APLT.US,D,20221223,000000,0.825,0.87,0.75,0.7978,76447,0
+APLT.US,D,20221227,000000,0.7839,0.8,0.761,0.775,69358,0
+APLT.US,D,20221228,000000,0.7655,0.83,0.75,0.7619,60506,0
+APLT.US,D,20221229,000000,0.725,0.7999,0.72,0.78,62626,0
+APLT.US,D,20221230,000000,0.71,0.7612,0.7,0.76,93447,0
+APLT.US,D,20230103,000000,0.7535,0.79,0.7308,0.7522,63714,0
+APLT.US,D,20230104,000000,0.8422,0.95,0.772,0.8671,2835508,0
+APLT.US,D,20230105,000000,0.879,0.91,0.84,0.8938,450117,0
+APLT.US,D,20230106,000000,0.88,0.9,0.81,0.896,132292,0
+APLT.US,D,20230109,000000,0.91,1.05,0.9,0.9901,445806,0
+APLT.US,D,20230110,000000,1.02,1.0499,0.88,0.94,155677,0
+APLT.US,D,20230111,000000,0.91,1.12,0.89,0.986,251287,0
+APLT.US,D,20230112,000000,1,1,0.921,0.967,165143,0
+APLT.US,D,20230113,000000,0.938,1.072,0.9031,0.94,84056,0
+APLT.US,D,20230117,000000,0.98,1,0.9101,0.99,51138,0
+APLT.US,D,20230118,000000,1.02,1.08,1,1,104827,0
+APLT.US,D,20230119,000000,1,1.04,0.985,1.03,52998,0
+APLT.US,D,20230120,000000,1.03,1.06,1,1.03,147653,0
+APLT.US,D,20230123,000000,1.1,1.2,1.03,1.19,362682,0
+APLT.US,D,20230124,000000,1.21,1.24,1.15,1.19,136267,0
+APLT.US,D,20230125,000000,1.16,1.21,1.1,1.13,173056,0
+APLT.US,D,20230126,000000,1.19,1.19,1.11,1.14,147710,0
+APLT.US,D,20230127,000000,1.14,1.21,1.14,1.21,197480,0
+APLT.US,D,20230130,000000,1.21,1.21,1.11,1.17,211274,0
+APLT.US,D,20230131,000000,1.14,1.17,1.06,1.11,108299,0
+APLT.US,D,20230201,000000,1.12,1.1499,1.0701,1.11,81857,0
+APLT.US,D,20230202,000000,1.13,1.15,1.09,1.15,106640,0
+APLT.US,D,20230203,000000,1.16,1.19,1.09,1.09,557477,0
+APLT.US,D,20230206,000000,1.12,1.14,1.07,1.1,124651,0
+APLT.US,D,20230207,000000,1.09,1.14,1.02,1.12,136437,0
+APLT.US,D,20230208,000000,1.1,1.1399,1.04,1.08,80961,0
+APLT.US,D,20230209,000000,1.1,1.1,1.05,1.06,99364,0
+APLT.US,D,20230210,000000,1.06,1.086,1.03,1.03,60775,0
+APLT.US,D,20230213,000000,1.01,1.04,1,1.01,94126,0
+APLT.US,D,20230214,000000,1.01,1.05,0.9685,0.99,129014,0
+APLT.US,D,20230215,000000,1,1.01,0.949,1,128566,0
+APLT.US,D,20230216,000000,1.04,1.18,1.01,1.17,5133720,0
+APLT.US,D,20230217,000000,1.08,1.1,0.9988,1.02,550369,0
+APLT.US,D,20230221,000000,1,1.03,0.94,1,343528,0
+APLT.US,D,20230222,000000,1,1.038,0.9424,1,314018,0
+APLT.US,D,20230223,000000,1.01,1.03,0.9635,0.97,369017,0
+APLT.US,D,20230224,000000,0.95,1.02,0.9308,1.01,177370,0
+APLT.US,D,20230227,000000,1.01,1.04,0.97,0.99,94452,0
+APLT.US,D,20230228,000000,0.98,1.019,0.96,1.01,102995,0
+APLT.US,D,20230301,000000,0.99,1.04,0.97,0.981,220335,0
+APLT.US,D,20230302,000000,0.99,1,0.9505,0.9576,176691,0
+APLT.US,D,20230303,000000,0.9611,1,0.9522,0.97,61972,0
+APLT.US,D,20230306,000000,0.989,1.01,0.95,0.9599,107338,0
+APLT.US,D,20230307,000000,0.96,0.99,0.911,0.99,309256,0
+APLT.US,D,20230308,000000,0.96,0.98,0.930001,0.9798,35951,0
+APLT.US,D,20230309,000000,0.96,0.99,0.92,0.9285,115204,0
+APLT.US,D,20230310,000000,0.93,0.9425,0.8736,0.8992,89033,0
+APLT.US,D,20230313,000000,0.8833,0.93,0.87,0.91,33327,0
+APLT.US,D,20230314,000000,0.89,0.94,0.8664,0.89,69559,0
+APLT.US,D,20230315,000000,0.86,0.9325,0.85,0.89,88949,0
+APLT.US,D,20230316,000000,0.92,0.92,0.86,0.9022,24499,0
+APLT.US,D,20230317,000000,0.95,0.96,0.9003,0.9522,88475,0
+APLT.US,D,20230320,000000,0.879,0.98,0.8111,0.8947,135139,0
+APLT.US,D,20230321,000000,0.97,0.97,0.88,0.9403,175082,0
+APLT.US,D,20230322,000000,0.95,0.962699,0.8595,0.89,258314,0
+APLT.US,D,20230323,000000,0.94,0.94,0.7926,0.8401,537171,0
+APLT.US,D,20230324,000000,0.843,0.8755,0.8137,0.8401,78904,0
+APLT.US,D,20230327,000000,0.841,0.86,0.82,0.8449,38713,0
+APLT.US,D,20230328,000000,0.82,0.84,0.82,0.82,103258,0
+APLT.US,D,20230329,000000,0.81,0.841,0.8,0.8338,103996,0
+APLT.US,D,20230330,000000,0.82,0.848,0.79,0.8044,136584,0
+APLT.US,D,20230331,000000,0.81,0.848,0.7571,0.8111,202144,0
+APLT.US,D,20230403,000000,0.8,0.857531,0.76,0.797,155095,0
+APLT.US,D,20230404,000000,0.7989,0.82,0.782,0.8084,175503,0
+APLT.US,D,20230405,000000,0.8199,0.82,0.77,0.8,60363,0
+APLT.US,D,20230406,000000,0.799,0.8105,0.77,0.8105,54494,0
+APLT.US,D,20230410,000000,0.7715,0.7879,0.77,0.779,168496,0
+APLT.US,D,20230411,000000,0.76,0.79845,0.76,0.7675,148399,0
+APLT.US,D,20230412,000000,0.782,0.86,0.771,0.86,283538,0
+APLT.US,D,20230413,000000,0.88,0.8817,0.78,0.837,255424,0
+APLT.US,D,20230414,000000,0.9,0.9,0.83,0.836,58768,0
+APLT.US,D,20230417,000000,0.8338,0.8662,0.83,0.85,107746,0
+APLT.US,D,20230418,000000,0.85,0.9099,0.85,0.8976,68685,0
+APLT.US,D,20230419,000000,0.88,0.9899,0.88,0.9691,92909,0
+APLT.US,D,20230420,000000,0.97,0.9876,0.94,0.97,48852,0
+APLT.US,D,20230421,000000,0.94,0.9899,0.9283,0.946,51573,0
+APLT.US,D,20230424,000000,1.16,1.38,1.03,1.1,5529409,0
+APLT.US,D,20230425,000000,1.1,1.38,1.09,1.3439,1494119,0
+APLT.US,D,20230426,000000,1.36,1.63,1.32,1.52,1990138,0
+APLT.US,D,20230427,000000,1.58,2.09,1.5201,1.66,2621308,0
+APLT.US,D,20230428,000000,1.57,1.76,1.32,1.7,1531622,0
+APLT.US,D,20230501,000000,1.78,2.18,1.7314,1.8,1393577,0
+APLT.US,D,20230502,000000,1.85,1.97,1.61,1.62,854467,0
+APLT.US,D,20230503,000000,1.72,1.77,1.55,1.67,441520,0
+APLT.US,D,20230504,000000,1.7,1.7,1.45,1.51,335260,0
+APLT.US,D,20230505,000000,1.52,1.6104,1.52,1.58,195532,0
+APLT.US,D,20230508,000000,1.66,1.73,1.645,1.71,352180,0
+APLT.US,D,20230509,000000,1.71,1.7499,1.4,1.68,314926,0
+APLT.US,D,20230510,000000,1.71,1.72,1.6,1.65,149637,0
+APLT.US,D,20230511,000000,1.64,1.7,1.5901,1.65,178624,0
+APLT.US,D,20230512,000000,1.69,1.69,1.5,1.59,185382,0
+APLT.US,D,20230515,000000,1.61,1.61,1.42,1.44,306582,0
+APLT.US,D,20230516,000000,1.38,1.7,1.38,1.53,733660,0
+APLT.US,D,20230517,000000,1.53,1.55,1.45,1.52,150304,0
+APLT.US,D,20230518,000000,1.5,1.53,1.46,1.51,189879,0
+APLT.US,D,20230519,000000,1.5,1.54,1.42,1.49,139895,0
+APLT.US,D,20230522,000000,1.46,1.54,1.4,1.43,138171,0
+APLT.US,D,20230523,000000,1.48,1.48,1.42,1.47,88064,0
+APLT.US,D,20230524,000000,1.47,1.47,1.37,1.4,65351,0
+APLT.US,D,20230525,000000,1.43,1.49,1.26,1.34,345908,0
+APLT.US,D,20230526,000000,1.32,1.32,1.26,1.3,133639,0
+APLT.US,D,20230530,000000,1.31,1.33,1.28,1.3,61392,0
+APLT.US,D,20230531,000000,1.3,1.3715,1.28,1.29,141874,0
+APLT.US,D,20230601,000000,1.32,1.39,1.3,1.3,356669,0
+APLT.US,D,20230602,000000,1.32,1.35,1.27,1.35,203123,0
+APLT.US,D,20230605,000000,1.29,1.48,1.29,1.46,257528,0
+APLT.US,D,20230606,000000,1.48,1.52,1.38,1.47,293629,0
+APLT.US,D,20230607,000000,1.48,1.49,1.35,1.45,407809,0
+APLT.US,D,20230608,000000,1.44,1.54,1.38,1.47,204924,0
+APLT.US,D,20230609,000000,1.47,1.51,1.41,1.47,191030,0
+APLT.US,D,20230612,000000,1.4,1.45,1.3915,1.41,160485,0
+APLT.US,D,20230613,000000,1.44,1.49,1.36,1.45,259258,0
+APLT.US,D,20230614,000000,1.42,1.49,1.42,1.43,71945,0
+APLT.US,D,20230615,000000,1.4249,1.5,1.36,1.43,233474,0
+APLT.US,D,20230616,000000,1.45,1.54,1.38,1.51,524284,0
+APLT.US,D,20230620,000000,1.51,1.51,1.37,1.47,185698,0
+APLT.US,D,20230621,000000,1.49,1.5,1.41,1.41,90711,0
+APLT.US,D,20230622,000000,1.36,1.46,1.36,1.45,125848,0
+APLT.US,D,20230623,000000,1.45,1.45,1.39,1.42,59401,0
+APLT.US,D,20230626,000000,1.4003,1.43,1.31,1.34,144947,0
+APLT.US,D,20230627,000000,1.3,1.39,1.2105,1.29,236774,0
+APLT.US,D,20230628,000000,1.29,1.35,1.29,1.35,43723,0
+APLT.US,D,20230629,000000,1.43,1.43,1.26,1.31,98691,0
+APLT.US,D,20230630,000000,1.33,1.35,1.25,1.28,70813,0
+APLT.US,D,20230703,000000,1.31,1.34,1.24,1.28,70264,0
+APLT.US,D,20230705,000000,1.32,1.38,1.3,1.36,102122,0
+APLT.US,D,20230706,000000,1.38,1.39,1.28,1.29,109124,0
+APLT.US,D,20230707,000000,1.3,1.37,1.3,1.36,37909,0
+APLT.US,D,20230710,000000,1.35,1.4299,1.32,1.39,62051,0
+APLT.US,D,20230711,000000,1.42,1.438,1.37,1.41,60178,0
+APLT.US,D,20230712,000000,1.41,1.4326,1.39,1.41,33090,0
+APLT.US,D,20230713,000000,1.43,1.43,1.36,1.38,102290,0
+APLT.US,D,20230714,000000,1.39,1.4,1.37,1.38,29496,0
+APLT.US,D,20230717,000000,1.41,1.4199,1.3701,1.405,147124,0
+APLT.US,D,20230718,000000,1.41,1.41,1.34,1.36,161525,0
+APLT.US,D,20230719,000000,1.4,1.4734,1.3601,1.46,267890,0
+APLT.US,D,20230720,000000,1.45,1.4982,1.34,1.37,118652,0
+APLT.US,D,20230721,000000,1.39,1.475,1.34,1.43,150154,0
+APLT.US,D,20230724,000000,1.43,1.4594,1.38,1.41,40411,0
+APLT.US,D,20230725,000000,1.42,1.5399,1.42,1.5,308773,0
+APLT.US,D,20230726,000000,1.52,1.55,1.45,1.52,69304,0
+APLT.US,D,20230727,000000,1.52,1.54,1.45,1.5,167747,0
+APLT.US,D,20230728,000000,1.52,1.54,1.45,1.49,60472,0
+APLT.US,D,20230731,000000,1.55,1.9,1.55,1.78,1381004,0
+APLT.US,D,20230801,000000,1.9,1.97,1.6443,1.71,738833,0
+APLT.US,D,20230802,000000,1.7,2.178,1.68,1.92,1926874,0
+APLT.US,D,20230803,000000,1.93,1.95,1.77,1.81,463618,0
+APLT.US,D,20230804,000000,1.89,1.9799,1.76,1.78,360839,0
+APLT.US,D,20230807,000000,1.74,1.79,1.62,1.62,370694,0
+APLT.US,D,20230808,000000,1.62,1.62,1.46,1.54,322747,0
+APLT.US,D,20230809,000000,1.58,1.63,1.53,1.56,167221,0
+APLT.US,D,20230810,000000,1.56,1.57,1.4128,1.57,342489,0
+APLT.US,D,20230811,000000,1.57,1.66,1.42,1.51,548527,0
+APLT.US,D,20230814,000000,1.49,1.5,1.32,1.42,328796,0
+APLT.US,D,20230815,000000,1.39,1.4001,1.31,1.34,178202,0
+APLT.US,D,20230816,000000,1.31,1.33,1.18,1.28,180391,0
+APLT.US,D,20230817,000000,1.24,1.43,1.1988,1.4,242282,0
+APLT.US,D,20230818,000000,1.42,1.48,1.37,1.43,127363,0
+APLT.US,D,20230821,000000,1.46,1.46,1.32,1.36,105526,0
+APLT.US,D,20230822,000000,1.36,1.36,1.28,1.33,112134,0
+APLT.US,D,20230823,000000,1.29,1.48,1.28,1.46,261171,0
+APLT.US,D,20230824,000000,1.46,1.46,1.37,1.37,96883,0
+APLT.US,D,20230825,000000,1.34,1.39,1.33,1.39,82911,0
+APLT.US,D,20230828,000000,1.39,1.42,1.3532,1.38,55188,0
+APLT.US,D,20230829,000000,1.39,1.43,1.38,1.42,95765,0
+APLT.US,D,20230830,000000,1.42,1.44,1.32,1.34,76870,0
+APLT.US,D,20230831,000000,1.35,1.38,1.26,1.33,125318,0
+APLT.US,D,20230901,000000,1.33,1.3401,1.3,1.31,50741,0
+APLT.US,D,20230905,000000,1.32,1.33,1.22,1.26,289600,0
+APLT.US,D,20230906,000000,1.45,2.02,1.33,1.8,9092285,0
+APLT.US,D,20230907,000000,1.78,1.93,1.52,1.57,1682053,0
+APLT.US,D,20230908,000000,1.55,1.67,1.5,1.58,479811,0
+APLT.US,D,20230911,000000,1.57,1.825,1.5616,1.7,1700729,0
+APLT.US,D,20230912,000000,1.79,1.79,1.59,1.6,418985,0
+APLT.US,D,20230913,000000,1.61,1.75,1.6001,1.69,584658,0
+APLT.US,D,20230914,000000,1.72,1.82,1.6812,1.75,3639542,0
+APLT.US,D,20230915,000000,1.77,1.9229,1.73,1.86,918678,0
+APLT.US,D,20230918,000000,1.84,2.03,1.84,1.98,1215939,0
+APLT.US,D,20230919,000000,2.01,2.57,2.01,2.53,3176878,0
+APLT.US,D,20230920,000000,2.53,2.83,2.35,2.67,2324997,0
+APLT.US,D,20230921,000000,2.6,2.9,2.46,2.765,1174033,0
+APLT.US,D,20230922,000000,2.75,2.8199,2.57,2.7,669730,0
+APLT.US,D,20230925,000000,2.72,2.735,2.03,2.05,957722,0
+APLT.US,D,20230926,000000,2.12,2.6985,2.12,2.46,1850866,0
+APLT.US,D,20230927,000000,2.23,2.64,2.18,2.64,1026688,0
+APLT.US,D,20230928,000000,2.55,2.81,2.5206,2.67,961844,0
+APLT.US,D,20230929,000000,2.67,2.73,2.48,2.49,982671,0
+APLT.US,D,20231002,000000,2.42,2.61,2.41,2.52,447246,0
+APLT.US,D,20231003,000000,2.47,2.53,2.21,2.43,728948,0
+APLT.US,D,20231004,000000,2.39,2.405,2.13,2.225,1023483,0
+APLT.US,D,20231005,000000,2.2,2.33,2.19,2.22,523452,0
+APLT.US,D,20231006,000000,2.18,2.28,2.11,2.225,345706,0
+APLT.US,D,20231009,000000,2.24,2.54,2.17,2.45,730196,0
+APLT.US,D,20231010,000000,2.44,2.4499,2.195,2.32,505586,0
+APLT.US,D,20231011,000000,2.3,2.44,2.3,2.33,279811,0
+APLT.US,D,20231012,000000,2.34,2.36,2.2,2.28,380854,0
+APLT.US,D,20231013,000000,2.3,2.5,2.19,2.42,6280698,0
+APLT.US,D,20231016,000000,2.36,3.11,2.33,2.82,2176324,0
+APLT.US,D,20231017,000000,2.82,3.09,2.52,2.63,1054382,0
+APLT.US,D,20231018,000000,2.61,2.71,2.37,2.5,736332,0
+APLT.US,D,20231019,000000,2.49,2.6,2.4496,2.52,416205,0
+APLT.US,D,20231020,000000,2.53,2.6547,2.46,2.5,569168,0
+APLT.US,D,20231023,000000,2.49,2.5985,2.4392,2.5,593110,0
+APLT.US,D,20231024,000000,2.49,2.94,2.46,2.73,845928,0
+APLT.US,D,20231025,000000,2.73,2.95,2.69,2.78,610047,0
+APLT.US,D,20231026,000000,2.78,2.9779,2.736,2.83,504690,0
+APLT.US,D,20231027,000000,2.83,2.854,2.54,2.61,462790,0
+APLT.US,D,20231030,000000,2.6,2.7,2.47,2.5,294306,0
+APLT.US,D,20231031,000000,2.5,2.564,2.33,2.4,776890,0
+APLT.US,D,20231101,000000,2.41,2.49,2.3031,2.32,399754,0
+APLT.US,D,20231102,000000,2.34,2.4,2.29,2.31,309528,0
+APLT.US,D,20231103,000000,2.3,2.38,2.17,2.37,801581,0
+APLT.US,D,20231106,000000,2.35,2.6499,2.321,2.34,633198,0
+APLT.US,D,20231107,000000,2.36,2.46,2.28,2.46,319264,0
+APLT.US,D,20231108,000000,2.48,2.51,2.3,2.31,381363,0
+APLT.US,D,20231109,000000,2.35,2.35,1.8,2.07,884334,0
+APLT.US,D,20231110,000000,2.08,2.11,1.95,2.03,759048,0
+APLT.US,D,20231113,000000,2.08,2.08,1.825,1.95,705995,0
+APLT.US,D,20231114,000000,1.93,2.1,1.91,2.06,247170,0
+APLT.US,D,20231115,000000,2.04,2.24,2.02,2.13,380283,0
+APLT.US,D,20231116,000000,2.13,2.14,1.865,1.98,1588371,0
+APLT.US,D,20231117,000000,1.98,2.01,1.88,1.99,664110,0
+APLT.US,D,20231120,000000,1.93,2.11,1.925,1.99,297291,0
+APLT.US,D,20231121,000000,2,2.055,1.93,1.98,484604,0
+APLT.US,D,20231122,000000,1.97,2.105,1.88,1.9,258652,0
+APLT.US,D,20231124,000000,1.89,1.97,1.8,1.85,618093,0
+APLT.US,D,20231127,000000,1.9,1.91,1.79,1.84,510074,0
+APLT.US,D,20231128,000000,1.9,1.9599,1.82,1.95,373420,0
+APLT.US,D,20231129,000000,1.96,2.085,1.96,2.02,167898,0
+APLT.US,D,20231130,000000,1.97,2.195,1.9609,2.11,393341,0
+APLT.US,D,20231201,000000,2.14,2.45,2.094,2.42,790089,0
+APLT.US,D,20231204,000000,2.42,2.5699,2.39,2.5,4884797,0
+APLT.US,D,20231205,000000,2.47,2.52,2.27,2.29,649181,0
+APLT.US,D,20231206,000000,2.36,2.43,2.22,2.41,4151035,0
+APLT.US,D,20231207,000000,2.49,2.74,2.45,2.67,1942871,0
+APLT.US,D,20231208,000000,2.64,3.37,2.57,3.11,3819218,0
+APLT.US,D,20231211,000000,3.1,3.19,2.79,3,1200524,0
+APLT.US,D,20231212,000000,3.08,3.42,2.84,3.09,1918589,0
+APLT.US,D,20231213,000000,3.12,3.3,2.94,3,770636,0
+APLT.US,D,20231214,000000,3.05,3.13,2.76,2.85,1253628,0
+APLT.US,D,20231215,000000,2.85,3.01,2.68,2.96,1750303,0
+APLT.US,D,20231218,000000,2.91,3.0388,2.9,2.96,537112,0
+APLT.US,D,20231219,000000,2.96,3.065,2.84,3.04,790239,0
+APLT.US,D,20231220,000000,3.05,3.25,2.94,2.96,1887271,0
+APLT.US,D,20231221,000000,3,3.1,2.91,3.09,574608,0
+APLT.US,D,20231222,000000,3.1,3.35,3.055,3.12,898193,0
+APLT.US,D,20231226,000000,3.13,3.18,2.96,3.02,698681,0
+APLT.US,D,20231227,000000,3.04,3.16,2.8822,3.14,598234,0
+APLT.US,D,20231228,000000,3.17,3.305,3.015,3.1,779098,0
+APLT.US,D,20231229,000000,3.1,3.378,3.05,3.35,1140453,0
+APLT.US,D,20240102,000000,3.35,3.95,3.35,3.64,1628016,0
+APLT.US,D,20240103,000000,3.77,4.42,3.43,3.59,3036500,0
+APLT.US,D,20240104,000000,3.56,3.86,3.22,3.79,4054042,0
+APLT.US,D,20240105,000000,2.651,2.76,2.23,2.25,6810142,0
+APLT.US,D,20240108,000000,2.17,2.36,1.85,2.26,6011271,0
+APLT.US,D,20240109,000000,2.23,2.43,2.1397,2.3,2037017,0
+APLT.US,D,20240110,000000,2.27,2.68,2.23,2.68,2512215,0
+APLT.US,D,20240111,000000,2.7,2.7,2.29,2.44,2271113,0
+APLT.US,D,20240112,000000,2.41,2.55,2.305,2.5,1409984,0
+APLT.US,D,20240116,000000,2.45,2.54,2.34,2.5,1582695,0
+APLT.US,D,20240117,000000,2.52,2.52,2.4,2.45,491579,0
+APLT.US,D,20240118,000000,2.44,2.5075,2.35,2.49,512782,0
+APLT.US,D,20240119,000000,2.44,2.6,2.4,2.54,1193404,0
+APLT.US,D,20240122,000000,2.53,2.795,2.5101,2.75,1421558,0
+APLT.US,D,20240123,000000,2.77,3.02,2.66,2.7,1849748,0
+APLT.US,D,20240124,000000,2.83,3.11,2.69,2.71,2036817,0
+APLT.US,D,20240125,000000,2.72,2.925,2.64,2.92,825281,0
+APLT.US,D,20240126,000000,2.91,2.9472,2.75,2.91,689580,0
+APLT.US,D,20240129,000000,2.93,3.04,2.815,3,691994,0
+APLT.US,D,20240130,000000,3.04,3.044,2.84,2.97,508955,0
+APLT.US,D,20240131,000000,2.95,3.22,2.935,3.13,1832392,0
+APLT.US,D,20240201,000000,3.19,3.194,2.96,3.12,789781,0
+APLT.US,D,20240202,000000,3.1,3.13,2.83,3.02,692311,0
+APLT.US,D,20240205,000000,2.95,3.04,2.86,3.01,481902,0
+APLT.US,D,20240206,000000,3.04,3.19,2.9799,3.14,738311,0
+APLT.US,D,20240207,000000,3.14,3.14,2.79,2.8,670756,0
+APLT.US,D,20240208,000000,2.82,2.91,2.63,2.71,777854,0
+APLT.US,D,20240209,000000,2.71,2.85,2.65,2.78,1244601,0
+APLT.US,D,20240212,000000,2.8,2.95,2.73,2.82,799135,0
+APLT.US,D,20240213,000000,2.8,2.83,2.705,2.72,362143,0
+APLT.US,D,20240214,000000,2.73,2.78,2.585,2.68,1587698,0
+APLT.US,D,20240215,000000,3.15,3.83,2.8,3.75,9386890,0
+APLT.US,D,20240216,000000,3.75,5.83,3.73,5.38,16630998,0
+APLT.US,D,20240220,000000,5.37,6,5.28,5.31,3956992,0
+APLT.US,D,20240221,000000,5.16,5.3989,5,5.13,3426147,0
+APLT.US,D,20240222,000000,5.39,5.9,5.2949,5.6,4340625,0
+APLT.US,D,20240223,000000,5.69,5.77,5.4,5.74,1202868,0
+APLT.US,D,20240226,000000,5.76,6.2,5.27,5.3,1464613,0
+APLT.US,D,20240227,000000,5.34,5.64,5.26,5.58,993253,0
+APLT.US,D,20240228,000000,8.08,9.39,6.93,7.4,13523060,0
+APLT.US,D,20240229,000000,7.45,7.5759,6.95,7.12,3261006,0
+APLT.US,D,20240301,000000,7.12,7.717,6.99,7.07,1863069,0
+APLT.US,D,20240304,000000,7.12,7.31,6.86,6.9,1357870,0
+APLT.US,D,20240305,000000,6.78,6.83,5.91,6.17,1806484,0
+APLT.US,D,20240306,000000,6.41,6.58,6.02,6.46,1392925,0
+APLT.US,D,20240307,000000,6.53,6.8,6.38,6.62,2526356,0
+APLT.US,D,20240308,000000,6.69,7.14,6.63,6.93,2099693,0
+APLT.US,D,20240311,000000,5.95,6.69,5.89,6.34,1583988,0
+APLT.US,D,20240312,000000,6.36,6.4499,5.915,6.01,1026484,0
+APLT.US,D,20240313,000000,6,6.18,5.95,6.11,867602,0
+APLT.US,D,20240314,000000,5.37,5.96,5.36,5.82,1685771,0
+APLT.US,D,20240315,000000,5.86,6.04,5.67,6.02,1299588,0
+APLT.US,D,20240318,000000,5.91,6.33,5.73,5.96,869382,0
+APLT.US,D,20240319,000000,5.7,6.38,5.43,6.26,985451,0
+APLT.US,D,20240320,000000,6.21,6.96,6.19,6.9,1136672,0
+APLT.US,D,20240321,000000,6.94,7.22,6.72,6.825,870159,0
+APLT.US,D,20240322,000000,6.87,7.39,6.74,6.75,1092712,0
+APLT.US,D,20240325,000000,6.52,6.94,6.49,6.75,635484,0
+APLT.US,D,20240326,000000,6.81,6.88,6.55,6.67,563300,0
+APLT.US,D,20240327,000000,6.7,6.94,6.57,6.85,676165,0
+APLT.US,D,20240328,000000,6.86,7.166,6.75,6.8,1560770,0
+APLT.US,D,20240401,000000,6,6.46,5.945,6.33,1893520,0
+APLT.US,D,20240402,000000,6.23,6.41,6.1,6.37,642001,0
+APLT.US,D,20240403,000000,6.39,6.39,6.08,6.21,422989,0
+APLT.US,D,20240404,000000,6.22,6.7,5.85,5.92,3061499,0
+APLT.US,D,20240405,000000,5.99,6.1325,5.77,5.78,514145,0
+APLT.US,D,20240408,000000,5.82,5.855,5.545,5.65,465928,0
+APLT.US,D,20240409,000000,5.68,5.705,5.38,5.57,556819,0
+APLT.US,D,20240410,000000,5.43,5.64,5.43,5.5,474326,0
+APLT.US,D,20240411,000000,5.54,5.57,5.34,5.34,684550,0
+APLT.US,D,20240412,000000,5.32,5.41,5.05,5.16,664842,0
+APLT.US,D,20240415,000000,5.2,5.26,4.92,5.06,1098609,0
+APLT.US,D,20240416,000000,5.03,5.29,5.02,5.15,511106,0
+APLT.US,D,20240417,000000,5.1,5.23,4.65,4.83,861361,0
+APLT.US,D,20240418,000000,4.8,5,4.7005,4.74,724676,0
+APLT.US,D,20240419,000000,4.72,4.8887,4.36,4.38,2888308,0
+APLT.US,D,20240422,000000,4.38,4.645,4.38,4.41,1117613,0
+APLT.US,D,20240423,000000,4.44,4.7,4.43,4.46,400816,0
+APLT.US,D,20240424,000000,4.5,4.555,4.165,4.31,770125,0
+APLT.US,D,20240425,000000,4.2,4.36,4.17,4.23,568729,0
+APLT.US,D,20240426,000000,4.25,4.45,4.24,4.28,429224,0
+APLT.US,D,20240429,000000,4.28,4.42,4.27,4.31,335404,0
+APLT.US,D,20240430,000000,4.26,4.465,4.2348,4.42,384057,0
+APLT.US,D,20240501,000000,4.42,4.68,4.38,4.44,580769,0
+APLT.US,D,20240502,000000,4.51,4.625,4.39,4.53,559960,0
+APLT.US,D,20240503,000000,4.63,4.86,4.605,4.76,622610,0
+APLT.US,D,20240506,000000,4.81,4.88,4.65,4.8,440457,0
+APLT.US,D,20240507,000000,4.81,4.86,4.6402,4.82,351697,0
+APLT.US,D,20240508,000000,4.87,4.87,4.67,4.71,344476,0
+APLT.US,D,20240509,000000,4.79,4.83,4.575,4.62,453234,0
+APLT.US,D,20240510,000000,4.7,4.705,4.345,4.39,757388,0
+APLT.US,D,20240513,000000,4.46,4.56,4.3914,4.43,474046,0
+APLT.US,D,20240514,000000,4.26,4.68,4.26,4.64,1478897,0
+APLT.US,D,20240515,000000,4.69,5.18,4.39,4.4,986920,0
+APLT.US,D,20240516,000000,4.39,4.51,4.23,4.25,823333,0
+APLT.US,D,20240517,000000,4.31,4.35,4.145,4.19,600166,0
+APLT.US,D,20240520,000000,4.13,4.25,4.06,4.2,547673,0
+APLT.US,D,20240521,000000,4.23,4.32,4.07,4.24,570965,0
+APLT.US,D,20240522,000000,4.24,4.34,4.11,4.18,264714,0
+APLT.US,D,20240523,000000,4.22,4.22,3.95,4.04,524910,0
+APLT.US,D,20240524,000000,4.07,4.16,3.96,4.08,386687,0
+APLT.US,D,20240528,000000,4.1,4.41,4.1,4.15,691009,0
+APLT.US,D,20240529,000000,4.15,4.28,4.1,4.17,675872,0
+APLT.US,D,20240530,000000,4.21,4.48,4.0975,4.4,637003,0
+APLT.US,D,20240531,000000,4.4,4.475,4.26,4.28,791984,0
+APLT.US,D,20240603,000000,4.34,4.73,4.25,4.28,642280,0
+APLT.US,D,20240604,000000,4.25,4.455,4.12,4.22,736974,0
+APLT.US,D,20240605,000000,4.25,4.42,4.085,4.415,934851,0
+APLT.US,D,20240606,000000,4.4,4.55,4.3,4.5,574724,0
+APLT.US,D,20240607,000000,4.5,4.8491,4.44,4.67,735826,0
+APLT.US,D,20240610,000000,4.75,5.38,4.62,5.11,2207205,0
+APLT.US,D,20240611,000000,5.13,5.29,4.94,5.07,1064113,0
+APLT.US,D,20240612,000000,5.23,5.38,5.03,5.27,888314,0
+APLT.US,D,20240613,000000,5.35,5.5099,5.2,5.26,1117395,0
+APLT.US,D,20240614,000000,5.23,5.28,4.93,5.05,672435,0
+APLT.US,D,20240617,000000,5.01,5.16,4.76,4.83,579237,0
+APLT.US,D,20240618,000000,4.84,4.84,4.435,4.5,900981,0
+APLT.US,D,20240620,000000,4.54,4.596,4.43,4.45,863466,0
+APLT.US,D,20240621,000000,4.52,4.6,4.445,4.55,2781943,0
+APLT.US,D,20240624,000000,4.57,4.63,4.445,4.63,982342,0
+APLT.US,D,20240625,000000,4.65,4.68,4.36,4.44,1099427,0
+APLT.US,D,20240626,000000,4.44,4.505,4.2,4.46,954434,0
+APLT.US,D,20240627,000000,4.44,4.84,4.385,4.6,839711,0
+APLT.US,D,20240628,000000,4.6,4.8,4.47,4.67,13783746,0
+APLT.US,D,20240701,000000,4.66,4.695,4.42,4.61,819530,0
+APLT.US,D,20240702,000000,4.58,4.6,4.2699,4.35,715673,0
+APLT.US,D,20240703,000000,4.35,4.47,4.31,4.38,556330,0
+APLT.US,D,20240705,000000,4.35,4.53,4.31,4.51,749977,0
+APLT.US,D,20240708,000000,4.56,5.02,4.56,4.86,1150516,0
+APLT.US,D,20240709,000000,4.9,5.07,4.84,5.01,538204,0
+APLT.US,D,20240710,000000,5.07,5.245,4.87,5.24,619863,0
+APLT.US,D,20240711,000000,5.28,5.58,5.26,5.38,820505,0
+APLT.US,D,20240712,000000,5.49,5.75,5.37,5.55,711874,0
+APLT.US,D,20240715,000000,5.63,6.03,5.5974,5.94,1100484,0
+APLT.US,D,20240716,000000,5.81,6.06,5.57,5.63,1572692,0
+APLT.US,D,20240717,000000,5.58,5.76,5.45,5.67,1109333,0
+APLT.US,D,20240718,000000,5.67,5.8199,5.25,5.26,651499,0
+APLT.US,D,20240719,000000,5.31,5.35,5.0835,5.14,512887,0
+APLT.US,D,20240722,000000,5.17,5.33,5.01,5.09,572202,0
+APLT.US,D,20240723,000000,5.05,5.44,5.02,5.35,846935,0
+APLT.US,D,20240724,000000,5.33,5.36,5.14,5.24,483664,0
+APLT.US,D,20240725,000000,5.28,5.375,5.15,5.2,730457,0
+APLT.US,D,20240726,000000,5.26,5.32,5.155,5.22,331791,0
+APLT.US,D,20240729,000000,5.26,5.3,4.9199,5.04,429640,0
+APLT.US,D,20240730,000000,5.04,5.08,4.89,4.98,762591,0
+APLT.US,D,20240731,000000,5.17,6.2,5.14,5.94,3152478,0
+APLT.US,D,20240801,000000,5.94,6.24,5.66,5.66,1716911,0
+APLT.US,D,20240802,000000,5.42,6,5.23,5.89,1809613,0
+APLT.US,D,20240805,000000,5.6,6.06,5.6,6.01,1541975,0
+APLT.US,D,20240806,000000,6.07,6.3399,5.525,6.1,1803663,0
+APLT.US,D,20240807,000000,6.27,6.5,6.01,6.2,1193051,0
+APLT.US,D,20240808,000000,6.19,6.64,6.12,6.45,1357890,0
+APLT.US,D,20240809,000000,6.49,6.57,6.05,6.21,745079,0
+APLT.US,D,20240812,000000,6.34,6.6,5.565,5.83,2279632,0
+APLT.US,D,20240813,000000,5.88,6.3977,5.82,6.15,1138257,0
+APLT.US,D,20240814,000000,6.3,6.41,5.82,5.92,881445,0
+APLT.US,D,20240815,000000,5.85,5.98,5.28,5.92,1892604,0
+APLT.US,D,20240816,000000,5.92,5.95,5.76,5.85,603199,0
+APLT.US,D,20240819,000000,5.84,6,5.68,5.88,824221,0
+APLT.US,D,20240820,000000,5.88,6.03,5.55,5.89,839547,0
+APLT.US,D,20240821,000000,5.9,6.37,5.81,6.22,1703294,0
+APLT.US,D,20240822,000000,6.23,6.2997,5.5801,5.6,1027090,0
+APLT.US,D,20240823,000000,5.63,5.8,5.53,5.77,886037,0
+APLT.US,D,20240826,000000,5.79,6.03,5.6,5.94,760011,0
+APLT.US,D,20240827,000000,5.98,6.16,5.84,6.14,656612,0
+APLT.US,D,20240828,000000,6.12,6.31,6.03,6.27,632318,0
+APLT.US,D,20240829,000000,6.33,6.53,6.04,6.08,1143172,0
+APLT.US,D,20240830,000000,6.13,6.38,5.94,6.34,1097409,0
+APLT.US,D,20240903,000000,6.39,6.74,5.8,5.86,1240154,0
+APLT.US,D,20240904,000000,5.85,6.19,5.54,5.7,772736,0
+APLT.US,D,20240905,000000,5.71,5.99,5.69,5.84,830003,0
+APLT.US,D,20240906,000000,5.87,5.95,5.5,5.7,1225414,0
+APLT.US,D,20240909,000000,5.7,6,5.7,5.76,603380,0
+APLT.US,D,20240910,000000,5.77,5.77,5.145,5.195,864432,0
+APLT.US,D,20240911,000000,5.17,5.37,5,5.21,1414836,0
+APLT.US,D,20240912,000000,5.19,5.39,4.86,4.88,1609872,0
+APLT.US,D,20240913,000000,4.92,4.95,4.61,4.89,1790689,0
+APLT.US,D,20240916,000000,4.94,4.99,4.55,4.69,904844,0
+APLT.US,D,20240917,000000,4.72,4.8,4.625,4.65,1290816,0
+APLT.US,D,20240918,000000,6.51,8.4131,6.46,7.85,51668286,0
+APLT.US,D,20240919,000000,8.1,8.8691,7.84,8,9652003,0
+APLT.US,D,20240920,000000,7.87,8.38,7.53,7.7,9686452,0
+APLT.US,D,20240923,000000,7.77,8.12,7.6001,7.68,4227207,0
+APLT.US,D,20240924,000000,7.76,8.25,7.51,8.105,3872812,0
+APLT.US,D,20240925,000000,8.12,8.62,8.02,8.38,3606655,0
+APLT.US,D,20240926,000000,8.47,8.79,8.22,8.41,1702415,0
+APLT.US,D,20240927,000000,8.48,8.64,8.15,8.27,867737,0
+APLT.US,D,20240930,000000,8.28,8.9,8.15,8.5,1962383,0
+APLT.US,D,20241001,000000,8.41,8.63,8.09,8.39,2238229,0
+APLT.US,D,20241002,000000,8.38,8.6,8.2,8.39,5018481,0
+APLT.US,D,20241003,000000,8.35,8.365,7.66,7.865,1641332,0
+APLT.US,D,20241004,000000,7.94,8.07,7.57,7.7,996727,0
+APLT.US,D,20241007,000000,7.75,8.08,7.58,7.7,1177656,0
+APLT.US,D,20241008,000000,7.74,8.35,7.7,8.19,2193304,0
+APLT.US,D,20241009,000000,8.18,8.33,7.89,8.21,1592517,0
+APLT.US,D,20241010,000000,8.13,8.3018,7.82,8.2,1191442,0
+APLT.US,D,20241011,000000,8.2,8.68,8.03,8.57,1325828,0
+APLT.US,D,20241014,000000,8.55,9.24,8.52,8.89,1874316,0
+APLT.US,D,20241015,000000,8.91,9.18,8.3225,9.14,3408195,0
+APLT.US,D,20241016,000000,9.2,9.32,8.65,8.795,930292,0
+APLT.US,D,20241017,000000,8.78,8.92,8.57,8.63,840860,0
+APLT.US,D,20241018,000000,8.71,9.025,8.6801,8.96,728429,0
+APLT.US,D,20241021,000000,8.96,9.0596,8.7,8.99,1418019,0
+APLT.US,D,20241022,000000,8.82,9.25,8.59,8.72,1797574,0
+APLT.US,D,20241023,000000,8.71,9.14,8.43,8.97,1599481,0
+APLT.US,D,20241024,000000,8.98,9.18,8.81,8.92,1833853,0
+APLT.US,D,20241025,000000,8.94,9.03,8.42,8.43,1692765,0
+APLT.US,D,20241028,000000,8.52,8.87,8.39,8.63,681107,0
+APLT.US,D,20241029,000000,8.62,8.82,8.35,8.75,775159,0
+APLT.US,D,20241030,000000,8.65,9.29,8.6,9.03,1943989,0
+APLT.US,D,20241031,000000,8.94,9.02,8.383,8.84,1716467,0
+APLT.US,D,20241101,000000,8.97,9.28,8.75,9.09,2311647,0
+APLT.US,D,20241104,000000,9.02,9.505,8.81,9.26,2149625,0
+APLT.US,D,20241105,000000,9.32,9.86,9,9.63,2194583,0
+APLT.US,D,20241106,000000,9.93,9.98,9.5,9.65,2027962,0
+APLT.US,D,20241107,000000,9.65,9.92,9.4348,9.74,1282883,0
+APLT.US,D,20241108,000000,9.74,10.09,9.62,10.09,2071778,0
+APLT.US,D,20241111,000000,10.3,10.6237,9.85,10.24,2176480,0
+APLT.US,D,20241112,000000,10.12,10.1245,9.7001,9.9,2893800,0
+APLT.US,D,20241113,000000,10,10.05,8.91,8.92,1487151,0
+APLT.US,D,20241114,000000,8.94,9.29,8.71,9.01,2460177,0
+APLT.US,D,20241115,000000,9.01,9.1,8.67,8.69,1861990,0
+APLT.US,D,20241118,000000,8.68,8.97,8.51,8.65,1432307,0
+APLT.US,D,20241119,000000,8.56,9.05,8.56,8.93,1388495,0
+APLT.US,D,20241120,000000,8.99,9.86,8.82,9.43,1614677,0
+APLT.US,D,20241121,000000,9.55,9.5601,9.1668,9.27,1025978,0
+APLT.US,D,20241122,000000,9.35,9.64,8.95,9.625,1801133,0
+APLT.US,D,20241125,000000,9.73,9.93,9.24,9.59,4040304,0
+APLT.US,D,20241126,000000,9.58,10.48,9.45,10.21,2471875,0
+APLT.US,D,20241127,000000,10.25,10.4,8.39,8.57,15333985,0
+APLT.US,D,20241129,000000,2.18,2.44,2.03,2.03,43901181,0
+APLT.US,D,20241202,000000,2.045,2.09,1.68,1.75,29913282,0
+APLT.US,D,20241203,000000,1.74,1.75,1.67,1.69,9832388,0
+APLT.US,D,20241204,000000,1.63,1.65,1.2,1.38,25999162,0
+APLT.US,D,20241205,000000,1.37,1.42,1.27,1.29,10332139,0
+APLT.US,D,20241206,000000,1.28,1.33,1.18,1.28,14296837,0
+APLT.US,D,20241209,000000,1.25,1.4,1.22,1.24,7607168,0
+APLT.US,D,20241210,000000,1.22,1.27,1.19,1.21,4616935,0
+APLT.US,D,20241211,000000,1.1703,1.26,1.16,1.24,8569962,0
+APLT.US,D,20241212,000000,1.24,1.37,1.115,1.14,18888303,0
+APLT.US,D,20241213,000000,1.11,1.17,1.081,1.15,7204610,0
+APLT.US,D,20241216,000000,1.1,1.15,1.03,1.15,4728892,0
+APLT.US,D,20241217,000000,1.12,1.13,1.0503,1.1,4757826,0
+APLT.US,D,20241218,000000,1.05,1.14,0.95,1.08,7320992,0
+APLT.US,D,20241219,000000,1.05,1.1,1,1.02,6403332,0
+APLT.US,D,20241220,000000,0.95,0.9901,0.8382,0.8801,14131608,0
+APLT.US,D,20241223,000000,0.8503,0.8764,0.78,0.8667,7912149,0
+APLT.US,D,20241224,000000,0.834,0.88,0.8007,0.8516,3030569,0
+APLT.US,D,20241226,000000,0.823,0.9,0.7726,0.8866,7421177,0
+APLT.US,D,20241227,000000,0.89,0.8948,0.8299,0.8533,4515378,0
+APLT.US,D,20241230,000000,0.8254,0.8427,0.7822,0.815,5134308,0
+APLT.US,D,20241231,000000,0.8037,0.91,0.795,0.8562,5032669,0
+APLT.US,D,20250102,000000,0.91,0.979,0.8402,0.8982,4734136,0
+APLT.US,D,20250103,000000,0.9188,0.9615,0.8901,0.9437,4085018,0
+APLT.US,D,20250106,000000,0.9601,0.9601,0.8492,0.8742,7332619,0
+APLT.US,D,20250107,000000,0.863,0.8882,0.791,0.802,9272296,0
+APLT.US,D,20250108,000000,0.8196,0.8196,0.6866,0.7255,17219495,0
+APLT.US,D,20250110,000000,0.71,0.7211,0.6505,0.6791,8484069,0
+APLT.US,D,20250113,000000,0.672,0.6958,0.6016,0.691,9556661,0
+APLT.US,D,20250114,000000,0.6999,0.7281,0.623601,0.6398,8825497,0
+APLT.US,D,20250115,000000,0.6515,0.7398,0.65,0.6592,6264916,0
+APLT.US,D,20250116,000000,0.658,0.6687,0.61,0.6204,4805638,0
+APLT.US,D,20250117,000000,0.6202,0.6908,0.606,0.653,8529507,0
+APLT.US,D,20250121,000000,0.6382,0.75,0.61,0.6552,7425408,0
+APLT.US,D,20250122,000000,0.6401,0.7053,0.6275,0.6284,4156735,0
+APLT.US,D,20250123,000000,0.625,0.6344,0.6021,0.6097,4787565,0
+APLT.US,D,20250124,000000,0.61,0.68,0.61,0.6389,2922454,0
+APLT.US,D,20250127,000000,0.6264,0.6655,0.5812,0.5938,3907264,0
+APLT.US,D,20250128,000000,0.59,0.5984,0.5588,0.571,3154402,0
+APLT.US,D,20250129,000000,0.5715,0.603,0.5447,0.5447,2526144,0
+APLT.US,D,20250130,000000,0.5489,0.625,0.5489,0.5931,3212555,0
+APLT.US,D,20250131,000000,0.5931,0.6199,0.5701,0.5865,1892849,0
+APLT.US,D,20250203,000000,0.5688,0.599,0.555,0.5625,1846583,0
+APLT.US,D,20250204,000000,0.556,0.594,0.5439,0.5603,2875252,0
+APLT.US,D,20250205,000000,0.5542,0.6399,0.5542,0.6072,3603612,0
+APLT.US,D,20250206,000000,0.61,0.6275,0.5934,0.6092,2149982,0
+APLT.US,D,20250207,000000,0.619,0.6598,0.6019,0.6101,1846200,0
+APLT.US,D,20250210,000000,0.61,0.6284,0.585,0.5987,2189175,0
+APLT.US,D,20250211,000000,0.595,0.6199,0.5555,0.5763,2638463,0
+APLT.US,D,20250212,000000,0.58,0.58,0.5386,0.5413,2711962,0
+APLT.US,D,20250213,000000,0.5494,0.631,0.5494,0.5927,3974101,0
+APLT.US,D,20250214,000000,0.5912,0.6719,0.5901,0.647,3058058,0
+APLT.US,D,20250218,000000,0.67,0.6985,0.5707,0.5894,4493869,0
+APLT.US,D,20250219,000000,0.6,0.609,0.5612,0.5751,4456933,0
+APLT.US,D,20250220,000000,0.5816,0.5999,0.56,0.5652,2599037,0
+APLT.US,D,20250221,000000,0.5612,0.593,0.53,0.53,3371101,0
+APLT.US,D,20250224,000000,0.55,0.5538,0.4882,0.5448,3673859,0
+APLT.US,D,20250225,000000,0.5412,0.5515,0.5156,0.53,2426502,0
+APLT.US,D,20250226,000000,0.54,0.59,0.5201,0.521,2132508,0
+APLT.US,D,20250227,000000,0.5214,0.5523,0.5065,0.5102,1813125,0
+APLT.US,D,20250228,000000,0.505,0.529,0.5,0.5084,3075367,0
+APLT.US,D,20250303,000000,0.5011,0.5113,0.4556,0.4588,2199702,0
+APLT.US,D,20250304,000000,0.4497,0.495,0.43305,0.482,2200176,0
+APLT.US,D,20250305,000000,0.482,0.5295,0.463,0.5128,1477884,0
+APLT.US,D,20250306,000000,0.48,0.5078,0.4665,0.5014,1988792,0
+APLT.US,D,20250307,000000,0.49,0.6005,0.49,0.5724,4055849,0
+APLT.US,D,20250310,000000,0.546,0.5497,0.5038,0.5122,1149212,0
+APLT.US,D,20250311,000000,0.51,0.555,0.5064,0.5401,1110123,0
+APLT.US,D,20250312,000000,0.549,0.6099,0.4925,0.5224,1790497,0
+APLT.US,D,20250313,000000,0.5141,0.5295,0.4934,0.4997,1194610,0
+APLT.US,D,20250314,000000,0.52,0.5534,0.5,0.5134,1493969,0
+APLT.US,D,20250317,000000,0.5025,0.55,0.5025,0.5464,1491149,0
+APLT.US,D,20250318,000000,0.55,0.55495,0.5033,0.5207,1355670,0
+APLT.US,D,20250319,000000,0.5204,0.5258,0.5002,0.5095,917766,0
+APLT.US,D,20250320,000000,0.5001,0.5184,0.4901,0.4997,805433,0
+APLT.US,D,20250321,000000,0.49,0.6199,0.4847,0.5731,4757832,0
+APLT.US,D,20250324,000000,0.5676,0.6,0.5456,0.5597,1626789,0
+APLT.US,D,20250325,000000,0.55,0.57,0.5302,0.5493,1114608,0
+APLT.US,D,20250326,000000,0.5368,0.559857,0.5233,0.5233,530012,0
+APLT.US,D,20250327,000000,0.53,0.557,0.5235,0.543,1162668,0
+APLT.US,D,20250328,000000,0.5401,0.5598,0.515,0.5163,732086,0
+APLT.US,D,20250331,000000,0.5008,0.5162,0.4505,0.4889,1713743,0
+APLT.US,D,20250401,000000,0.5,0.5,0.46,0.4601,1371837,0
+APLT.US,D,20250402,000000,0.44,0.4641,0.435,0.441,1831975,0
+APLT.US,D,20250403,000000,0.421,0.4469,0.3952,0.4101,1867763,0
+APLT.US,D,20250404,000000,0.41,0.4504,0.4,0.4349,6262455,0
+APLT.US,D,20250407,000000,0.42,0.4286,0.3631,0.41,3684062,0
+APLT.US,D,20250408,000000,0.4204,0.421,0.3422,0.3456,2624973,0
+APLT.US,D,20250409,000000,0.35,0.3589,0.3,0.3159,4822665,0
+APLT.US,D,20250410,000000,0.3225,0.3464,0.3141,0.3169,1291815,0
+APLT.US,D,20250411,000000,0.33,0.3778,0.3205,0.3716,1582582,0
+APLT.US,D,20250414,000000,0.3774,0.384,0.3448,0.369,1419983,0
+APLT.US,D,20250415,000000,0.365,0.3832,0.325,0.3282,1880765,0
+APLT.US,D,20250416,000000,0.325,0.325,0.295,0.3038,3383249,0
+APLT.US,D,20250417,000000,0.3121,0.3463,0.3121,0.333,1784961,0
+APLT.US,D,20250421,000000,0.345,0.3484,0.3051,0.3326,1872304,0
+APLT.US,D,20250422,000000,0.33,0.348,0.321,0.344,4502207,0
+APLT.US,D,20250423,000000,0.3605,0.375,0.344,0.37,2654306,0
+APLT.US,D,20250424,000000,0.351,0.4284,0.351,0.3983,2806234,0
+APLT.US,D,20250425,000000,0.3956,0.4103,0.3867,0.3987,1383583,0
+APLT.US,D,20250428,000000,0.399,0.406,0.3746,0.3918,744567,0
+APLT.US,D,20250429,000000,0.3868,0.3998,0.37,0.3926,769916,0
+APLT.US,D,20250430,000000,0.3989,0.4157,0.35751,0.4092,1196662,0
+APLT.US,D,20250501,000000,0.4093,0.4284,0.3963,0.4146,916191,0
+APLT.US,D,20250502,000000,0.4193,0.494,0.39971,0.4604,3939781,0
+APLT.US,D,20250505,000000,0.47,0.478,0.4145,0.4349,1962248,0
+APLT.US,D,20250506,000000,0.4262,0.4349,0.3912,0.4069,1988166,0
+APLT.US,D,20250507,000000,0.393,0.423,0.393,0.42,1231355,0
+APLT.US,D,20250508,000000,0.42,0.4369,0.4064,0.4097,1331753,0
+APLT.US,D,20250509,000000,0.4094,0.415,0.3911,0.3997,1383240,0
+APLT.US,D,20250512,000000,0.42,0.465,0.4195,0.4626,2412482,0
+APLT.US,D,20250513,000000,0.465,0.4712,0.41505,0.4401,3428635,0
+APLT.US,D,20250514,000000,0.4279,0.49182,0.4279,0.4852,1882966,0
+APLT.US,D,20250515,000000,0.497,0.4999,0.46,0.4909,972093,0
+APLT.US,D,20250516,000000,0.5,0.638,0.491,0.6029,7869719,0
+APLT.US,D,20250519,000000,0.58,0.58,0.4503,0.4559,12523735,0
+APLT.US,D,20250520,000000,0.4604,0.4684,0.4221,0.4355,2495207,0
+APLT.US,D,20250521,000000,0.4303,0.4448,0.37,0.3779,4018300,0
+APLT.US,D,20250522,000000,0.3986,0.42,0.3763,0.41,2185511,0
+APLT.US,D,20250523,000000,0.4,0.4193,0.382,0.4099,1901018,0
+APLT.US,D,20250527,000000,0.4218,0.4218,0.38,0.3838,1571750,0
+APLT.US,D,20250528,000000,0.3838,0.389999,0.375,0.3771,898098,0
+APLT.US,D,20250529,000000,0.38,0.4,0.36,0.3605,1462412,0
+APLT.US,D,20250530,000000,0.361,0.38,0.3475,0.3533,1796759,0
+APLT.US,D,20250602,000000,0.356,0.3631,0.345,0.3559,1146475,0
+APLT.US,D,20250603,000000,0.35,0.3746,0.3451,0.356,1800591,0
+APLT.US,D,20250604,000000,0.37,0.3866,0.3568,0.3754,1257941,0
+APLT.US,D,20250605,000000,0.3824,0.3889,0.3633,0.3638,885185,0
+APLT.US,D,20250606,000000,0.3701,0.389,0.365,0.3692,1196515,0
+APLT.US,D,20250609,000000,0.38,0.397,0.3702,0.395,1376503,0
+APLT.US,D,20250610,000000,0.395,0.41,0.3822,0.3861,1219027,0
+APLT.US,D,20250611,000000,0.38,0.395,0.3676,0.3718,1922330,0
+APLT.US,D,20250612,000000,0.365,0.3852,0.36,0.365,863809,0
+APLT.US,D,20250613,000000,0.361,0.3706,0.354,0.354,1105980,0
+APLT.US,D,20250616,000000,0.3554,0.3748,0.345,0.3702,1201720,0
+APLT.US,D,20250617,000000,0.3699,0.3699,0.345,0.345,1034404,0
+APLT.US,D,20250618,000000,0.34,0.3643,0.34,0.3505,1076116,0
+APLT.US,D,20250620,000000,0.3563,0.3599,0.341,0.3429,1249888,0
+APLT.US,D,20250623,000000,0.3352,0.3456,0.2998,0.3,4132068,0
+APLT.US,D,20250624,000000,0.322,0.333,0.3063,0.3284,2033897,0
+APLT.US,D,20250625,000000,0.3311,0.374,0.3233,0.374,2173577,0
+APLT.US,D,20250626,000000,0.3773,0.39,0.3409,0.38,2693290,0
+APLT.US,D,20250627,000000,0.3792,0.3798,0.3238,0.3238,13329782,0
+APLT.US,D,20250630,000000,0.3326,0.3362,0.311,0.3111,2864939,0
+APLT.US,D,20250701,000000,0.311,0.329,0.303,0.32,2322887,0
+APLT.US,D,20250702,000000,0.32,0.3596,0.3153,0.3383,2060568,0
+APLT.US,D,20250703,000000,0.349,0.3535,0.3193,0.32,1859892,0
+APLT.US,D,20250707,000000,0.3268,0.35,0.315,0.3356,3368667,0
+APLT.US,D,20250708,000000,0.3381,0.369,0.3381,0.369,1971446,0
+APLT.US,D,20250709,000000,0.3589,0.395,0.3589,0.395,2361137,0
+APLT.US,D,20250710,000000,0.395,0.415,0.3902,0.4141,2449825,0
+APLT.US,D,20250711,000000,0.4076,0.42,0.391,0.4139,1184539,0
+APLT.US,D,20250714,000000,0.4,0.43,0.4,0.421,1751876,0
+APLT.US,D,20250715,000000,0.421,0.438,0.34,0.4227,3647479,0
+APLT.US,D,20250716,000000,0.438,0.438,0.407,0.4377,1133577,0
+APLT.US,D,20250717,000000,0.44,0.47,0.4385,0.4699,1283895,0
+APLT.US,D,20250718,000000,0.47,0.4787,0.4451,0.4619,1066051,0
+APLT.US,D,20250721,000000,0.4811,0.485,0.4465,0.46,1239572,0
+APLT.US,D,20250722,000000,0.46,0.478,0.4438,0.4749,903631,0
+APLT.US,D,20250723,000000,0.478,0.5448,0.4721,0.5359,2658196,0
+APLT.US,D,20250724,000000,0.52,0.5298,0.5088,0.509,755497,0
+APLT.US,D,20250725,000000,0.509,0.509,0.4581,0.48,1435928,0
+APLT.US,D,20250728,000000,0.4804,0.5367,0.47,0.49,1031697,0
+APLT.US,D,20250729,000000,0.51,0.51,0.4408,0.4426,945559,0
+APLT.US,D,20250730,000000,0.4401,0.455,0.4242,0.4303,631397,0
+APLT.US,D,20250731,000000,0.4302,0.45,0.4011,0.45,1620235,0
+APLT.US,D,20250801,000000,0.46,0.46,0.4301,0.4407,673937,0
+APLT.US,D,20250804,000000,0.4427,0.47,0.431201,0.47,551840,0
+APLT.US,D,20250805,000000,0.47,0.4833,0.4618,0.4755,658783,0
+APLT.US,D,20250806,000000,0.48,0.48,0.4444,0.4444,509055,0
+APLT.US,D,20250807,000000,0.452,0.4599,0.4278,0.4332,581679,0
+APLT.US,D,20250808,000000,0.431,0.454,0.422,0.4256,444271,0
+APLT.US,D,20250811,000000,0.43,0.4587,0.43,0.4491,600921,0
+APLT.US,D,20250812,000000,0.44,0.4472,0.422,0.44,731771,0
+APLT.US,D,20250813,000000,0.44,0.4666,0.4396,0.4515,980475,0
+APLT.US,D,20250814,000000,0.4336,0.4745,0.422,0.472,884060,0
+APLT.US,D,20250815,000000,0.4351,0.4791,0.4351,0.4791,739746,0
+APLT.US,D,20250818,000000,0.4808,0.53,0.4808,0.5,1980344,0
+APLT.US,D,20250819,000000,0.5,0.5038,0.4723,0.484,1017575,0
+APLT.US,D,20250820,000000,0.48,0.4997,0.4713,0.4994,1091603,0
+APLT.US,D,20250821,000000,0.486,0.5168,0.4717,0.5141,1584792,0
+APLT.US,D,20250822,000000,0.5136,0.52,0.502301,0.512,608702,0
+APLT.US,D,20250825,000000,0.51,0.5279,0.4954,0.5145,849394,0
+APLT.US,D,20250826,000000,0.5125,0.5335,0.5,0.5335,756321,0
+APLT.US,D,20250827,000000,0.53,0.5329,0.5037,0.5037,641628,0
+APLT.US,D,20250828,000000,0.5052,0.5297,0.5052,0.5113,369388,0
+APLT.US,D,20250829,000000,0.505,0.5137,0.4908,0.4927,505791,0
+APLT.US,D,20250902,000000,0.509,0.532,0.4837,0.5201,983343,0
+APLT.US,D,20250903,000000,0.51,0.5339,0.5,0.5116,1009944,0
+APLT.US,D,20250904,000000,0.515,0.515,0.4603,0.4652,1149187,0
+APLT.US,D,20250905,000000,0.4753,0.4887,0.4679,0.4739,483661,0
+APLT.US,D,20250908,000000,0.4765,0.4899,0.4403,0.4403,971872,0
+APLT.US,D,20250909,000000,0.44,0.4496,0.428001,0.4402,696424,0
+APLT.US,D,20250910,000000,0.4489,0.459,0.4302,0.4445,719257,0
+APLT.US,D,20250911,000000,0.455,0.455,0.435,0.4414,700083,0
+APLT.US,D,20250912,000000,0.4307,0.445,0.4202,0.4206,816415,0
+APLT.US,D,20250915,000000,0.4205,0.432,0.4013,0.416,783441,0
+APLT.US,D,20250916,000000,0.41,0.4319,0.41,0.43,441690,0
+APLT.US,D,20250917,000000,0.4427,0.44615,0.4113,0.4113,978785,0
+APLT.US,D,20250918,000000,0.4129,0.4505,0.4129,0.4452,618386,0
+APLT.US,D,20250919,000000,0.455,0.4595,0.43,0.4347,1940188,0
+APLT.US,D,20250922,000000,0.45,0.4796,0.4356,0.4758,1414278,0
+APLT.US,D,20250923,000000,0.4708,0.49,0.454,0.454,753685,0
+APLT.US,D,20250924,000000,0.46,0.4799,0.4574,0.4654,722082,0
+APLT.US,D,20250925,000000,0.4654,0.58,0.452601,0.5602,4429681,0
+APLT.US,D,20250926,000000,0.5746,1.32,0.5602,1.24,114725027,0
+APLT.US,D,20250929,000000,0.628,0.7382,0.563,0.6119,37962193,0
+APLT.US,D,20250930,000000,0.59,0.615,0.5607,0.6049,5090792,0
+APLT.US,D,20251001,000000,0.587,0.896,0.5795,0.7001,31884204,0
+APLT.US,D,20251002,000000,0.75,0.97,0.7222,0.9342,12440899,0
+APLT.US,D,20251003,000000,0.942,1.05,0.8761,1,9391278,0
+APLT.US,D,20251006,000000,1,1.19,0.99,1.02,7223542,0
+APLT.US,D,20251007,000000,1.04,1.19,1,1.07,5256703,0
+APLT.US,D,20251008,000000,1.08,1.1,1.02,1.07,2523478,0
+APLT.US,D,20251009,000000,1.06,1.07,0.9447,1.05,3816566,0
+APLT.US,D,20251010,000000,1.04,1.06,0.9202,0.9403,2768225,0
+APLT.US,D,20251013,000000,0.95,1.165,0.9004,1.14,4138033,0
+APLT.US,D,20251014,000000,1.12,1.15,1.03,1.15,2829001,0
+APLT.US,D,20251015,000000,1.155,1.25,1.12,1.25,3403329,0
+APLT.US,D,20251016,000000,1.225,1.28,1.17,1.25,2145686,0
+APLT.US,D,20251017,000000,1.23,1.28,1.18,1.28,2303099,0
+APLT.US,D,20251020,000000,1.28,1.49,1.27,1.47,5022789,0
+APLT.US,D,20251021,000000,1.47,1.5,1.32,1.45,3153388,0
+APLT.US,D,20251022,000000,1.4,1.43,1.21,1.39,3627689,0
+APLT.US,D,20251023,000000,1.37,1.37,1.24,1.37,2884705,0
+APLT.US,D,20251024,000000,1.39,1.39,1.305,1.37,1650170,0
+APLT.US,D,20251027,000000,1.38,1.39,1.16,1.31,3624177,0
+APLT.US,D,20251028,000000,1.27,1.31,1.22,1.3,1398180,0
+APLT.US,D,20251029,000000,1.27,1.305,1.185,1.22,1637545,0
+APLT.US,D,20251030,000000,1.21,1.21,1.08,1.13,1946456,0
+APLT.US,D,20251031,000000,1.11,1.24,1.0902,1.15,1667950,0
+APLT.US,D,20251103,000000,1.15,1.15,1.03,1.04,1711328,0
+APLT.US,D,20251104,000000,1,1.09,0.96,1.01,1281953,0
+APLT.US,D,20251105,000000,0.96,1,0.89,0.8901,1693304,0
+APLT.US,D,20251106,000000,0.8922,0.9,0.745501,0.7473,3374566,0
+APLT.US,D,20251107,000000,0.76,0.85,0.751301,0.85,2773908,0
+APLT.US,D,20251110,000000,0.95,0.95,0.8,0.84,1364566,0
+APLT.US,D,20251111,000000,0.82,0.9488,0.82,0.9201,1267204,0
+APLT.US,D,20251112,000000,0.9278,1.02,0.895,0.9101,1523014,0
+APLT.US,D,20251113,000000,0.5553,0.5882,0.27,0.27,44849360,0
+APLT.US,D,20251114,000000,0.2944,0.3128,0.2182,0.2183,42909666,0
+APLT.US,D,20251117,000000,0.252,0.4,0.2211,0.2842,317228319,0
+APLT.US,D,20251118,000000,0.3148,0.3373,0.2751,0.2984,30852129,0
+APLT.US,D,20251119,000000,0.2925,0.32,0.2558,0.285,16088548,0
+APLT.US,D,20251120,000000,0.2788,0.309699,0.27,0.2807,8717788,0
+APLT.US,D,20251121,000000,0.29,0.29,0.25,0.2587,9341025,0
+APLT.US,D,20251124,000000,0.2601,0.2698,0.25615,0.2583,5751109,0
+APLT.US,D,20251125,000000,0.26,0.2612,0.241,0.2491,5304099,0
+APLT.US,D,20251126,000000,0.2465,0.266,0.238,0.2642,6991458,0
+APLT.US,D,20251128,000000,0.264,0.2656,0.2541,0.26,4566697,0
+APLT.US,D,20251201,000000,0.2504,0.2573,0.2412,0.2412,4459997,0
+APLT.US,D,20251202,000000,0.2412,0.2415,0.2124,0.2129,8495908,0
+APLT.US,D,20251203,000000,0.21,0.218,0.204,0.2112,5637306,0
+APLT.US,D,20251204,000000,0.211,0.2405,0.2106,0.2299,8552951,0
+APLT.US,D,20251205,000000,0.23,0.2346,0.2151,0.2166,5853721,0
+APLT.US,D,20251208,000000,0.22,0.226,0.2121,0.22,3450590,0
+APLT.US,D,20251209,000000,0.2201,0.258,0.217,0.2505,9263264,0
+APLT.US,D,20251210,000000,0.2559,0.256201,0.2181,0.22,10675895,0
+APLT.US,D,20251211,000000,0.2208,0.2231,0.2132,0.2169,9286869,0
+APLT.US,D,20251212,000000,0.12715,0.1293,0.11,0.1173,38555809,0
+APLT.US,D,20251215,000000,0.113,0.117,0.1,0.117,14961573,0
+APLT.US,D,20251216,000000,0.1167,0.1247,0.111,0.1207,10023952,0
+APLT.US,D,20251217,000000,0.1168,0.1288,0.1135,0.12,7644298,0
+APLT.US,D,20251218,000000,0.12,0.1348,0.117,0.1236,4898647,0
+APLT.US,D,20251219,000000,0.1221,0.1329,0.1216,0.125,5572827,0
+APLT.US,D,20251222,000000,0.125,0.132,0.1214,0.1252,3903338,0
+APLT.US,D,20251223,000000,0.1273,0.1318,0.113,0.1157,7974144,0
+APLT.US,D,20251224,000000,0.1117,0.117,0.11,0.1154,35004309,0
+APLT.US,D,20251226,000000,0.1098,0.1139,0.108,0.1139,6726430,0
+APLT.US,D,20251229,000000,0.11,0.1208,0.104,0.105,12306996,0
+APLT.US,D,20251230,000000,0.105,0.1071,0.0911,0.0971,15754610,0
+APLT.US,D,20251231,000000,0.093,0.1041,0.093,0.1,8094817,0
+APLT.US,D,20260102,000000,0.1,0.105,0.0986,0.1027,4942851,0
+APLT.US,D,20260105,000000,0.1038,0.105,0.0976,0.1,7767019,0
+APLT.US,D,20260106,000000,0.1005,0.108,0.1003,0.106,3868148,0
+APLT.US,D,20260107,000000,0.1069,0.114,0.103,0.1065,7164524,0
+APLT.US,D,20260108,000000,0.106,0.1077,0.1,0.1002,5621443,0
+APLT.US,D,20260109,000000,0.1011,0.1048,0.098,0.1006,5227556,0
+APLT.US,D,20260112,000000,0.1028,0.1033,0.09,0.0997,12897245,0
+APLT.US,D,20260113,000000,0.0992,0.1021,0.0989,0.1007,3321033,0
+APLT.US,D,20260114,000000,0.101,0.101,0.099,0.0999,4887260,0
+APLT.US,D,20260115,000000,0.1011,0.1025,0.099,0.1019,71155777,0
+APLT.US,D,20260116,000000,0.1007,0.1018,0.0957,0.1003,9030540,0
+APLT.US,D,20260120,000000,0.098,0.1085,0.0961,0.1,8693409,0
+APLT.US,D,20260121,000000,0.1049,0.1053,0.1,0.1014,5253786,0
+APLT.US,D,20260122,000000,0.1018,0.107,0.0989,0.106,7649543,0
+APLT.US,D,20260123,000000,0.1034,0.105,0.1,0.1049,4636476,0
+APLT.US,D,20260126,000000,0.1,0.100999,0.095,0.0963,9784947,0
+APLT.US,D,20260127,000000,0.095,0.1067,0.0921,0.0925,23944548,0
+APLT.US,D,20260128,000000,0.094,0.0965,0.0906,0.0933,11115814,0
+APLT.US,D,20260129,000000,0.091,0.0996,0.0902,0.0955,8023666,0
+APLT.US,D,20260130,000000,0.0946,0.105,0.093,0.1028,4244929,0
+APLT.US,D,20260202,000000,0.10375,0.11,0.1005,0.103,2704732,0
diff --git a/daily/us/nasdaq stocks/1/apxtw.us.txt b/daily/us/nasdaq stocks/1/apxtw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..966af7719bba341f25c3d3cbb7eace4e71a46d8a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apxtw.us.txt	
@@ -0,0 +1,55 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APXTW.US,D,20251117,000000,0.32,0.37,0.32,0.33,91897,0
+APXTW.US,D,20251118,000000,0.322,0.36,0.32,0.3599,126611,0
+APXTW.US,D,20251119,000000,0.36,0.36,0.26,0.26,8610,0
+APXTW.US,D,20251120,000000,0.31,0.33505,0.31,0.31,54118,0
+APXTW.US,D,20251121,000000,0.3,0.32,0.29,0.32,27766,0
+APXTW.US,D,20251125,000000,0.31,0.31,0.3,0.3,5386,0
+APXTW.US,D,20251201,000000,0.3418,0.3418,0.3418,0.3418,1300,0
+APXTW.US,D,20251202,000000,0.4,0.4,0.382,0.382,424,0
+APXTW.US,D,20251203,000000,0.31,0.31,0.31,0.31,150000,0
+APXTW.US,D,20251204,000000,0.3201,0.35,0.31,0.349,513612,0
+APXTW.US,D,20251205,000000,0.3647,0.3647,0.281,0.281,16904,0
+APXTW.US,D,20251208,000000,0.3105,0.33,0.2711,0.302,274734,0
+APXTW.US,D,20251209,000000,0.3,0.3,0.275101,0.3,19496,0
+APXTW.US,D,20251210,000000,0.2768,0.2768,0.2768,0.2768,131,0
+APXTW.US,D,20251215,000000,0.3,0.3,0.2721,0.3,7859,0
+APXTW.US,D,20251216,000000,0.3,0.3,0.3,0.3,145,0
+APXTW.US,D,20251217,000000,0.29,0.29,0.2765,0.29,2625,0
+APXTW.US,D,20251218,000000,0.3,0.3,0.3,0.3,162,0
+APXTW.US,D,20251219,000000,0.3,0.3,0.3,0.3,105,0
+APXTW.US,D,20251222,000000,0.2808,0.3,0.278,0.279,10320,0
+APXTW.US,D,20251223,000000,0.276,0.276,0.276,0.276,10000,0
+APXTW.US,D,20251226,000000,0.29,0.29,0.29,0.29,146,0
+APXTW.US,D,20251229,000000,0.28,0.28,0.28,0.28,71135,0
+APXTW.US,D,20251230,000000,0.28,0.29,0.28,0.29,3240,0
+APXTW.US,D,20251231,000000,0.2777,0.2777,0.2777,0.2777,768,0
+APXTW.US,D,20260102,000000,0.28,0.28,0.28,0.28,138,0
+APXTW.US,D,20260105,000000,0.28,0.28,0.23,0.23,53855,0
+APXTW.US,D,20260106,000000,0.248,0.248,0.22588,0.22588,33150,0
+APXTW.US,D,20260107,000000,0.2356,0.241,0.216,0.2399,63638,0
+APXTW.US,D,20260108,000000,0.23,0.23,0.2101,0.214,40216,0
+APXTW.US,D,20260112,000000,0.23,0.23,0.23,0.23,200,0
+APXTW.US,D,20260113,000000,0.2301,0.28,0.2301,0.2799,7463,0
+APXTW.US,D,20260114,000000,0.2715,0.28,0.25,0.28,529830,0
+APXTW.US,D,20260115,000000,0.28,0.28,0.28,0.28,2411,0
+APXTW.US,D,20260116,000000,0.2799,0.28,0.2799,0.28,620,0
+APXTW.US,D,20260120,000000,0.28,0.28,0.2799,0.28,12333,0
+APXTW.US,D,20260121,000000,0.28,0.28,0.28,0.28,4500,0
+APXTW.US,D,20260122,000000,0.2799,0.28,0.2799,0.28,18105,0
+APXTW.US,D,20260123,000000,0.28,0.301501,0.28,0.3,280990,0
+APXTW.US,D,20260126,000000,0.2838,0.2838,0.2838,0.2838,118,0
+APXTW.US,D,20260127,000000,0.2725,0.3099,0.2725,0.2999,83000,0
+APXTW.US,D,20260128,000000,0.3,0.3199,0.3,0.3199,13842,0
+APXTW.US,D,20260129,000000,0.32,0.32,0.31,0.3199,31119,0
+APXTW.US,D,20260130,000000,0.32,0.32,0.32,0.32,1000,0
+APXTW.US,D,20260202,000000,0.32,0.32,0.28,0.28,27784,0
+APXTW.US,D,20260203,000000,0.28,0.281,0.28,0.28,66200,0
+APXTW.US,D,20260204,000000,0.28,0.28,0.2799,0.2799,27733,0
+APXTW.US,D,20260205,000000,0.269622,0.269622,0.2653,0.2654,15012,0
+APXTW.US,D,20260206,000000,0.2653,0.2654,0.23,0.23,22072,0
+APXTW.US,D,20260210,000000,0.23,0.23,0.23,0.23,10000,0
+APXTW.US,D,20260211,000000,0.245,0.25,0.244999,0.244999,26600,0
+APXTW.US,D,20260212,000000,0.235,0.235,0.235,0.235,2650,0
+APXTW.US,D,20260213,000000,0.23,0.247,0.23,0.2468,96037,0
+APXTW.US,D,20260218,000000,0.2343,0.235,0.2201,0.235,19035,0
diff --git a/daily/us/nasdaq stocks/1/apyx.us.txt b/daily/us/nasdaq stocks/1/apyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edd73c0330fb163b281f9dba96ec304a95449c0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apyx.us.txt	
@@ -0,0 +1,5272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APYX.US,D,20050225,000000,2.8,2.8,2.78,2.8,5800,0
+APYX.US,D,20050228,000000,2.83,2.86,2.75,2.8,13400,0
+APYX.US,D,20050301,000000,2.82,2.82,2.75,2.79,10900,0
+APYX.US,D,20050302,000000,2.8,2.81,2.76,2.77,3000,0
+APYX.US,D,20050303,000000,2.75,2.75,2.65,2.69,4100,0
+APYX.US,D,20050304,000000,2.67,2.72,2.6,2.69,15200,0
+APYX.US,D,20050307,000000,2.7,2.71,2.69,2.7,4700,0
+APYX.US,D,20050308,000000,2.6,2.6,2.4,2.46,18200,0
+APYX.US,D,20050309,000000,2.5,2.5,2.25,2.4,23100,0
+APYX.US,D,20050310,000000,2.4,2.48,2.36,2.47,14200,0
+APYX.US,D,20050311,000000,2.37,2.46,2.36,2.45,2900,0
+APYX.US,D,20050314,000000,2.46,2.49,2.45,2.45,7900,0
+APYX.US,D,20050315,000000,2.48,2.48,2.45,2.45,3700,0
+APYX.US,D,20050316,000000,2.46,2.46,2.37,2.37,5200,0
+APYX.US,D,20050317,000000,2.38,2.4,2.35,2.35,10500,0
+APYX.US,D,20050318,000000,2.37,2.46,2.35,2.44,6100,0
+APYX.US,D,20050321,000000,2.45,2.45,2.45,2.45,1000,0
+APYX.US,D,20050322,000000,2.42,2.46,2.4,2.42,9500,0
+APYX.US,D,20050323,000000,2.45,2.49,2.45,2.47,4200,0
+APYX.US,D,20050324,000000,2.43,2.49,2.37,2.42,3200,0
+APYX.US,D,20050328,000000,2.36,2.48,2.2,2.38,28500,0
+APYX.US,D,20050329,000000,2.34,2.34,2.2,2.2,8700,0
+APYX.US,D,20050330,000000,2.24,2.3,2.24,2.3,8300,0
+APYX.US,D,20050331,000000,2.34,2.36,2.2,2.35,13600,0
+APYX.US,D,20050401,000000,2.31,2.49,2.31,2.41,14100,0
+APYX.US,D,20050404,000000,2.38,2.39,2.25,2.32,16400,0
+APYX.US,D,20050405,000000,2.3,2.31,2.2,2.25,13600,0
+APYX.US,D,20050406,000000,2.28,2.29,2.23,2.29,6500,0
+APYX.US,D,20050407,000000,2.23,2.4,2.23,2.36,21900,0
+APYX.US,D,20050408,000000,2.36,2.5,2.36,2.5,8800,0
+APYX.US,D,20050411,000000,2.5,2.52,2.35,2.5,6300,0
+APYX.US,D,20050412,000000,2.45,2.45,2.29,2.39,8200,0
+APYX.US,D,20050413,000000,2.33,2.39,2.26,2.33,3900,0
+APYX.US,D,20050414,000000,2.36,2.41,2.35,2.4,2700,0
+APYX.US,D,20050415,000000,2.36,2.44,2.36,2.41,2200,0
+APYX.US,D,20050418,000000,2.51,2.54,2.51,2.51,16800,0
+APYX.US,D,20050419,000000,2.54,2.54,2.51,2.51,7400,0
+APYX.US,D,20050420,000000,2.48,2.48,2.46,2.46,1300,0
+APYX.US,D,20050421,000000,2.46,2.46,2.39,2.39,2700,0
+APYX.US,D,20050422,000000,2.39,2.39,2.22,2.3,5600,0
+APYX.US,D,20050425,000000,2.3,2.3,2.2,2.3,13800,0
+APYX.US,D,20050426,000000,2.27,2.3,2.25,2.3,1700,0
+APYX.US,D,20050427,000000,2.34,2.45,2.31,2.43,4400,0
+APYX.US,D,20050428,000000,2.43,2.43,2.42,2.42,1600,0
+APYX.US,D,20050429,000000,2.36,2.44,2.34,2.4,7700,0
+APYX.US,D,20050502,000000,2.4,2.4,2.25,2.25,5900,0
+APYX.US,D,20050503,000000,2.23,2.29,2.2,2.25,7800,0
+APYX.US,D,20050504,000000,2.2,2.29,2.15,2.28,6500,0
+APYX.US,D,20050505,000000,2.25,2.25,2.25,2.25,1200,0
+APYX.US,D,20050506,000000,2.25,2.25,2.2,2.25,8900,0
+APYX.US,D,20050509,000000,2.2,2.25,2.2,2.24,7200,0
+APYX.US,D,20050510,000000,2.25,2.25,2.22,2.22,4100,0
+APYX.US,D,20050511,000000,2.2,2.26,2.2,2.25,3600,0
+APYX.US,D,20050512,000000,2.28,2.3,2.25,2.27,8000,0
+APYX.US,D,20050513,000000,2.13,2.29,2.09,2.29,64300,0
+APYX.US,D,20050516,000000,2.29,2.29,2.14,2.14,12400,0
+APYX.US,D,20050517,000000,2.13,2.13,2.1,2.1,12200,0
+APYX.US,D,20050518,000000,2.02,2.06,1.95,2.05,32400,0
+APYX.US,D,20050519,000000,2.1,2.16,2.1,2.13,6200,0
+APYX.US,D,20050520,000000,2.14,2.17,2.1,2.1,3700,0
+APYX.US,D,20050523,000000,2.11,2.14,2.06,2.08,800,0
+APYX.US,D,20050524,000000,2.13,2.2,2.13,2.2,2200,0
+APYX.US,D,20050525,000000,2.14,2.14,2.1,2.1,4200,0
+APYX.US,D,20050526,000000,2.1,2.18,2.05,2.05,14400,0
+APYX.US,D,20050527,000000,2.01,2.12,1.98,2.12,26500,0
+APYX.US,D,20050531,000000,2.09,2.14,2.09,2.12,7100,0
+APYX.US,D,20050601,000000,2.05,2.1,2.05,2.1,7100,0
+APYX.US,D,20050602,000000,2.1,2.12,2.09,2.1,13100,0
+APYX.US,D,20050603,000000,2.11,2.24,2.11,2.24,11100,0
+APYX.US,D,20050606,000000,2.2,2.2,2.1,2.1,10600,0
+APYX.US,D,20050607,000000,2.09,2.11,2.09,2.11,17600,0
+APYX.US,D,20050608,000000,2.1,2.16,2.09,2.15,8600,0
+APYX.US,D,20050609,000000,2.1,2.11,2.1,2.11,300,0
+APYX.US,D,20050610,000000,2.11,2.13,2.1,2.13,15100,0
+APYX.US,D,20050613,000000,2.11,2.13,2.1,2.12,12500,0
+APYX.US,D,20050614,000000,2.1,2.17,2.1,2.14,18900,0
+APYX.US,D,20050615,000000,2.19,2.2,2.18,2.19,6400,0
+APYX.US,D,20050616,000000,2.19,2.22,2.19,2.22,1200,0
+APYX.US,D,20050617,000000,2.21,2.32,2.07,2.25,15500,0
+APYX.US,D,20050620,000000,2.2,2.22,2.15,2.2,3500,0
+APYX.US,D,20050621,000000,2.2,2.26,2.2,2.26,9700,0
+APYX.US,D,20050622,000000,2.29,2.31,2.28,2.31,5400,0
+APYX.US,D,20050623,000000,2.26,2.35,2.26,2.28,12200,0
+APYX.US,D,20050624,000000,2.26,2.34,2.26,2.34,700,0
+APYX.US,D,20050627,000000,2.3,2.35,2.3,2.31,5900,0
+APYX.US,D,20050628,000000,2.37,2.37,2.27,2.3,7700,0
+APYX.US,D,20050629,000000,2.27,2.37,2.21,2.22,2800,0
+APYX.US,D,20050630,000000,2.2,2.23,2.2,2.2,3800,0
+APYX.US,D,20050701,000000,2.26,2.3,2.22,2.28,5100,0
+APYX.US,D,20050705,000000,2.25,2.29,2.1,2.17,7000,0
+APYX.US,D,20050706,000000,2.15,2.24,2.12,2.17,12900,0
+APYX.US,D,20050707,000000,2.17,2.18,2.11,2.14,1900,0
+APYX.US,D,20050708,000000,2.1,2.13,2.1,2.1,9300,0
+APYX.US,D,20050711,000000,2.15,2.17,2.1,2.17,2900,0
+APYX.US,D,20050712,000000,2.15,2.15,2.08,2.09,9400,0
+APYX.US,D,20050713,000000,2.17,2.17,2.03,2.05,14200,0
+APYX.US,D,20050714,000000,2.02,2.08,2.02,2.05,9200,0
+APYX.US,D,20050715,000000,1.95,2.04,1.95,2,15100,0
+APYX.US,D,20050718,000000,2.07,2.12,2.04,2.1,5900,0
+APYX.US,D,20050719,000000,2.12,2.13,2.06,2.11,6100,0
+APYX.US,D,20050720,000000,2.12,2.12,2.06,2.06,7600,0
+APYX.US,D,20050721,000000,2.1,2.1,2,2.01,8500,0
+APYX.US,D,20050722,000000,2,2.05,1.95,2.05,24800,0
+APYX.US,D,20050725,000000,2.04,2.07,2.01,2.01,14100,0
+APYX.US,D,20050726,000000,2,2,1.98,1.98,7900,0
+APYX.US,D,20050727,000000,1.99,1.99,1.8,1.92,23900,0
+APYX.US,D,20050728,000000,1.89,1.95,1.8,1.85,27600,0
+APYX.US,D,20050729,000000,1.92,1.93,1.85,1.89,12200,0
+APYX.US,D,20050801,000000,1.89,1.9,1.82,1.9,7800,0
+APYX.US,D,20050802,000000,1.84,1.92,1.82,1.9,35100,0
+APYX.US,D,20050803,000000,1.9,1.99,1.9,1.98,45000,0
+APYX.US,D,20050804,000000,2,2,1.85,1.85,21400,0
+APYX.US,D,20050805,000000,1.86,1.97,1.85,1.92,23300,0
+APYX.US,D,20050808,000000,1.95,2,1.95,1.99,14500,0
+APYX.US,D,20050809,000000,1.97,2.14,1.97,2.14,12600,0
+APYX.US,D,20050810,000000,2.07,2.12,2.01,2.04,7700,0
+APYX.US,D,20050811,000000,2.08,2.1,2.08,2.1,5800,0
+APYX.US,D,20050812,000000,2.1,2.15,2.1,2.15,6400,0
+APYX.US,D,20050815,000000,2.15,2.17,2.06,2.06,11500,0
+APYX.US,D,20050816,000000,2.03,2.03,1.95,1.97,10800,0
+APYX.US,D,20050817,000000,2,2.24,2,2.21,30600,0
+APYX.US,D,20050818,000000,2.2,2.24,2.1,2.1,8900,0
+APYX.US,D,20050819,000000,2.14,2.2,2.14,2.16,8700,0
+APYX.US,D,20050822,000000,2.18,2.19,2.1,2.1,9800,0
+APYX.US,D,20050823,000000,2.06,2.08,2,2.05,6700,0
+APYX.US,D,20050824,000000,2.08,2.13,2.08,2.13,1500,0
+APYX.US,D,20050825,000000,2.12,2.13,2.12,2.13,800,0
+APYX.US,D,20050826,000000,2.08,2.19,2.08,2.19,3800,0
+APYX.US,D,20050829,000000,2.14,2.19,2.14,2.19,6100,0
+APYX.US,D,20050830,000000,2.19,2.2,2.11,2.16,6200,0
+APYX.US,D,20050831,000000,2.08,2.19,2.06,2.19,11500,0
+APYX.US,D,20050901,000000,2.15,2.15,2.05,2.1,3500,0
+APYX.US,D,20050902,000000,2.05,2.18,2.05,2.13,22700,0
+APYX.US,D,20050906,000000,2.09,2.1,2.05,2.06,9700,0
+APYX.US,D,20050907,000000,2.1,2.17,2.06,2.07,3700,0
+APYX.US,D,20050908,000000,2.1,2.13,2.1,2.1,5100,0
+APYX.US,D,20050909,000000,2.1,2.12,2.1,2.1,3200,0
+APYX.US,D,20050913,000000,2.1,2.19,2.1,2.19,3400,0
+APYX.US,D,20050914,000000,2.19,2.19,2.1,2.11,12500,0
+APYX.US,D,20050915,000000,2.13,2.14,2,2.06,9000,0
+APYX.US,D,20050916,000000,2.11,2.19,2.1,2.1,17100,0
+APYX.US,D,20050919,000000,2.13,2.13,2.13,2.13,3000,0
+APYX.US,D,20050920,000000,2.11,2.11,1.6,1.82,223200,0
+APYX.US,D,20050921,000000,1.9,2.1,1.87,2,86200,0
+APYX.US,D,20050922,000000,1.97,2.09,1.95,2.05,53100,0
+APYX.US,D,20050923,000000,2,2.12,2,2.1,77800,0
+APYX.US,D,20050926,000000,2.1,2.11,2.09,2.1,7100,0
+APYX.US,D,20050927,000000,2.08,2.21,2.08,2.21,27100,0
+APYX.US,D,20050928,000000,2.18,2.35,2.12,2.33,46400,0
+APYX.US,D,20050929,000000,2.35,2.44,2.35,2.35,27000,0
+APYX.US,D,20050930,000000,2.35,2.38,2.21,2.21,18900,0
+APYX.US,D,20051003,000000,2.15,2.3,2.15,2.3,7100,0
+APYX.US,D,20051004,000000,2.25,2.3,2.25,2.28,10700,0
+APYX.US,D,20051005,000000,2.25,2.28,2.25,2.28,5100,0
+APYX.US,D,20051006,000000,2.25,2.29,2.25,2.28,12000,0
+APYX.US,D,20051007,000000,2.25,2.25,2.25,2.25,3800,0
+APYX.US,D,20051010,000000,2.25,2.26,2.2,2.23,7100,0
+APYX.US,D,20051011,000000,2.25,2.25,2.15,2.2,2000,0
+APYX.US,D,20051012,000000,2.25,2.25,2.2,2.24,5100,0
+APYX.US,D,20051013,000000,2.25,2.35,2.22,2.35,13000,0
+APYX.US,D,20051014,000000,2.36,2.4,2.31,2.35,35400,0
+APYX.US,D,20051017,000000,2.34,2.34,2.26,2.34,7300,0
+APYX.US,D,20051018,000000,2.3,2.35,2.05,2.14,45900,0
+APYX.US,D,20051019,000000,2.1,2.3,2.08,2.3,52600,0
+APYX.US,D,20051020,000000,2.29,2.31,2.25,2.29,14000,0
+APYX.US,D,20051021,000000,2.32,2.32,2.25,2.27,6400,0
+APYX.US,D,20051024,000000,2.22,2.29,2.16,2.27,2400,0
+APYX.US,D,20051025,000000,2.33,2.33,2.29,2.29,3200,0
+APYX.US,D,20051026,000000,2.25,2.33,2.25,2.28,14600,0
+APYX.US,D,20051027,000000,2.25,2.34,2.25,2.34,16500,0
+APYX.US,D,20051028,000000,2.34,2.4,2.3,2.36,31400,0
+APYX.US,D,20051031,000000,2.38,2.43,2.37,2.43,26500,0
+APYX.US,D,20051101,000000,2.44,2.45,2.4,2.44,21500,0
+APYX.US,D,20051102,000000,2.41,2.45,2.4,2.44,7000,0
+APYX.US,D,20051103,000000,2.44,2.52,2.44,2.52,42100,0
+APYX.US,D,20051104,000000,2.55,2.55,2.48,2.53,19300,0
+APYX.US,D,20051107,000000,2.57,2.65,2.49,2.65,48800,0
+APYX.US,D,20051108,000000,2.7,2.82,2.69,2.77,51300,0
+APYX.US,D,20051109,000000,2.81,2.87,2.75,2.86,57600,0
+APYX.US,D,20051110,000000,2.87,2.88,2.75,2.87,30700,0
+APYX.US,D,20051111,000000,2.88,2.99,2.88,2.93,40400,0
+APYX.US,D,20051114,000000,2.98,2.98,2.85,2.9,12400,0
+APYX.US,D,20051115,000000,2.83,2.94,2.65,2.82,31100,0
+APYX.US,D,20051116,000000,2.78,2.78,2.62,2.62,34700,0
+APYX.US,D,20051117,000000,2.65,2.79,2.65,2.65,7700,0
+APYX.US,D,20051118,000000,2.7,2.9,2.7,2.84,41000,0
+APYX.US,D,20051121,000000,2.85,2.98,2.84,2.95,45900,0
+APYX.US,D,20051122,000000,2.95,2.95,2.87,2.94,20500,0
+APYX.US,D,20051123,000000,2.95,2.98,2.91,2.96,35100,0
+APYX.US,D,20051125,000000,2.9,2.93,2.9,2.93,3000,0
+APYX.US,D,20051128,000000,2.97,2.97,2.89,2.93,9400,0
+APYX.US,D,20051129,000000,2.88,2.98,2.88,2.94,9400,0
+APYX.US,D,20051130,000000,2.94,2.95,2.92,2.93,8800,0
+APYX.US,D,20051201,000000,2.86,2.93,2.83,2.9,31800,0
+APYX.US,D,20051202,000000,2.85,2.88,2.78,2.88,30700,0
+APYX.US,D,20051205,000000,2.88,2.93,2.84,2.84,8300,0
+APYX.US,D,20051206,000000,2.93,2.93,2.85,2.89,12600,0
+APYX.US,D,20051207,000000,2.83,2.9,2.83,2.84,4800,0
+APYX.US,D,20051208,000000,2.87,2.89,2.83,2.83,3400,0
+APYX.US,D,20051209,000000,2.85,2.94,2.84,2.86,4200,0
+APYX.US,D,20051212,000000,2.86,2.91,2.81,2.9,8000,0
+APYX.US,D,20051213,000000,2.88,2.88,2.75,2.88,14400,0
+APYX.US,D,20051214,000000,2.89,2.9,2.88,2.9,5600,0
+APYX.US,D,20051215,000000,2.91,2.98,2.91,2.97,20400,0
+APYX.US,D,20051216,000000,2.96,2.97,2.85,2.94,12100,0
+APYX.US,D,20051219,000000,2.88,2.93,2.88,2.93,11000,0
+APYX.US,D,20051220,000000,2.93,2.93,2.87,2.89,14000,0
+APYX.US,D,20051221,000000,2.92,2.92,2.85,2.88,23100,0
+APYX.US,D,20051222,000000,2.88,2.93,2.86,2.88,4400,0
+APYX.US,D,20051223,000000,2.9,2.95,2.9,2.95,6900,0
+APYX.US,D,20051227,000000,2.94,2.95,2.84,2.85,6600,0
+APYX.US,D,20051228,000000,2.9,2.99,2.9,2.95,9100,0
+APYX.US,D,20051229,000000,2.96,2.96,2.94,2.96,9700,0
+APYX.US,D,20051230,000000,2.93,2.98,2.93,2.98,3300,0
+APYX.US,D,20060103,000000,2.98,2.99,2.89,2.9,30000,0
+APYX.US,D,20060104,000000,2.9,2.98,2.9,2.95,24700,0
+APYX.US,D,20060105,000000,2.91,2.99,2.91,2.96,36500,0
+APYX.US,D,20060106,000000,2.96,2.98,2.95,2.98,10900,0
+APYX.US,D,20060109,000000,2.93,3.08,2.93,3.08,158600,0
+APYX.US,D,20060110,000000,3.15,3.5,3.11,3.25,160300,0
+APYX.US,D,20060111,000000,3.17,3.34,3.15,3.26,33500,0
+APYX.US,D,20060112,000000,3.33,3.7,3.26,3.3,112800,0
+APYX.US,D,20060113,000000,3.39,3.4,3.26,3.29,24900,0
+APYX.US,D,20060117,000000,3.27,3.34,3.05,3.22,55900,0
+APYX.US,D,20060118,000000,3.15,3.15,3.03,3.05,24400,0
+APYX.US,D,20060119,000000,3.05,3.16,3.05,3.16,17900,0
+APYX.US,D,20060120,000000,3.1,3.12,3,3,43400,0
+APYX.US,D,20060123,000000,3,3.18,3,3.15,14800,0
+APYX.US,D,20060124,000000,3.18,3.18,3.1,3.14,9000,0
+APYX.US,D,20060125,000000,3.08,3.2,3.05,3.18,18000,0
+APYX.US,D,20060126,000000,3.2,3.25,3.2,3.21,4000,0
+APYX.US,D,20060127,000000,3.2,3.2,3.07,3.13,13900,0
+APYX.US,D,20060130,000000,3.1,3.11,3,3.04,53200,0
+APYX.US,D,20060131,000000,3.04,3.1,3.03,3.06,69900,0
+APYX.US,D,20060201,000000,3.09,3.15,3.06,3.11,7500,0
+APYX.US,D,20060202,000000,3.15,3.2,3.1,3.12,11600,0
+APYX.US,D,20060203,000000,3.12,3.13,3.08,3.08,5500,0
+APYX.US,D,20060206,000000,3.1,3.1,3.05,3.1,8100,0
+APYX.US,D,20060207,000000,3.07,3.07,3.03,3.04,6300,0
+APYX.US,D,20060208,000000,3.03,3.04,3.03,3.04,3700,0
+APYX.US,D,20060209,000000,3.04,3.08,2.95,3.05,24400,0
+APYX.US,D,20060210,000000,3.1,3.1,3.02,3.07,17100,0
+APYX.US,D,20060213,000000,3.03,3.09,3.02,3.03,3700,0
+APYX.US,D,20060214,000000,3.03,3.2,3.03,3.16,28500,0
+APYX.US,D,20060215,000000,3.14,3.15,3.08,3.15,21800,0
+APYX.US,D,20060216,000000,3.17,3.2,3.15,3.15,10000,0
+APYX.US,D,20060217,000000,3.15,3.15,3.1,3.15,8900,0
+APYX.US,D,20060221,000000,3.2,3.2,3.03,3.05,20900,0
+APYX.US,D,20060222,000000,3.03,3.1,3.03,3.1,10100,0
+APYX.US,D,20060223,000000,3.05,3.14,3.04,3.07,24200,0
+APYX.US,D,20060224,000000,3.05,3.14,3.04,3.1,9300,0
+APYX.US,D,20060227,000000,3.06,3.08,3.01,3.06,10900,0
+APYX.US,D,20060228,000000,3.04,3.04,2.97,3.04,26400,0
+APYX.US,D,20060301,000000,3.05,3.14,3.05,3.14,28900,0
+APYX.US,D,20060302,000000,3.1,3.35,3.1,3.34,45000,0
+APYX.US,D,20060303,000000,3.34,3.65,3.34,3.5,102700,0
+APYX.US,D,20060306,000000,3.55,3.55,3.37,3.48,9600,0
+APYX.US,D,20060307,000000,3.48,3.48,3.31,3.45,35800,0
+APYX.US,D,20060308,000000,3.45,3.48,3.35,3.42,19100,0
+APYX.US,D,20060309,000000,3.41,3.45,3.41,3.45,600,0
+APYX.US,D,20060310,000000,3.45,3.5,3.45,3.46,7400,0
+APYX.US,D,20060313,000000,3.45,3.54,3.45,3.54,1300,0
+APYX.US,D,20060314,000000,3.5,3.5,3.46,3.5,9000,0
+APYX.US,D,20060315,000000,3.36,3.55,3.31,3.43,25200,0
+APYX.US,D,20060316,000000,3.38,3.4,3.35,3.39,4400,0
+APYX.US,D,20060317,000000,3.35,3.41,3.3,3.41,41700,0
+APYX.US,D,20060320,000000,3.45,3.46,3.4,3.4,8600,0
+APYX.US,D,20060321,000000,3.38,3.4,3.33,3.4,10700,0
+APYX.US,D,20060322,000000,3.45,3.45,3.4,3.4,5600,0
+APYX.US,D,20060323,000000,3.35,3.4,3.34,3.35,10700,0
+APYX.US,D,20060324,000000,3.4,3.55,3.4,3.54,9300,0
+APYX.US,D,20060327,000000,3.55,3.66,3.55,3.65,27700,0
+APYX.US,D,20060328,000000,3.6,3.66,3.6,3.6,13200,0
+APYX.US,D,20060329,000000,3.64,3.66,3.45,3.53,25500,0
+APYX.US,D,20060330,000000,3.55,3.55,3.48,3.48,14500,0
+APYX.US,D,20060331,000000,3.51,3.51,3.45,3.48,13300,0
+APYX.US,D,20060403,000000,3.5,3.5,3.4,3.4,40900,0
+APYX.US,D,20060404,000000,3.4,3.44,3.4,3.4,4600,0
+APYX.US,D,20060405,000000,3.4,3.4,3.25,3.32,45200,0
+APYX.US,D,20060406,000000,3.25,3.31,3.25,3.25,10400,0
+APYX.US,D,20060407,000000,3.25,3.25,3.15,3.18,7000,0
+APYX.US,D,20060410,000000,3.15,3.3,3.07,3.1,147800,0
+APYX.US,D,20060411,000000,3.08,3.08,2.85,3.05,33700,0
+APYX.US,D,20060412,000000,3,3.11,3,3.11,21000,0
+APYX.US,D,20060413,000000,3.05,3.31,3.05,3.19,33500,0
+APYX.US,D,20060417,000000,3.25,3.4,3.25,3.34,10700,0
+APYX.US,D,20060418,000000,3.36,3.44,3.3,3.38,19400,0
+APYX.US,D,20060419,000000,3.38,3.45,3.35,3.45,16700,0
+APYX.US,D,20060420,000000,3.45,3.49,3.45,3.49,23400,0
+APYX.US,D,20060421,000000,3.49,3.57,3.49,3.49,24800,0
+APYX.US,D,20060424,000000,3.45,3.48,3.4,3.48,8700,0
+APYX.US,D,20060425,000000,3.4,3.59,3.4,3.59,20000,0
+APYX.US,D,20060426,000000,3.55,3.6,3.5,3.59,8600,0
+APYX.US,D,20060427,000000,3.55,3.6,3.51,3.54,13100,0
+APYX.US,D,20060428,000000,3.56,3.58,3.53,3.55,13900,0
+APYX.US,D,20060501,000000,3.59,3.95,3.56,3.95,103400,0
+APYX.US,D,20060502,000000,3.95,4.15,3.8,4.05,70200,0
+APYX.US,D,20060503,000000,4.1,4.1,3.95,3.97,22900,0
+APYX.US,D,20060504,000000,3.96,4.02,3.92,4,10500,0
+APYX.US,D,20060505,000000,4.03,4.05,3.94,3.99,10200,0
+APYX.US,D,20060508,000000,3.93,4.05,3.93,4.03,10300,0
+APYX.US,D,20060509,000000,4.05,4.2,4.05,4.19,30300,0
+APYX.US,D,20060510,000000,4.2,4.55,4.19,4.52,76000,0
+APYX.US,D,20060511,000000,4.52,4.53,4.39,4.5,20100,0
+APYX.US,D,20060512,000000,4.55,4.56,4.4,4.44,24600,0
+APYX.US,D,20060515,000000,4.45,4.45,4.32,4.4,17200,0
+APYX.US,D,20060516,000000,4.35,4.35,4.25,4.32,23700,0
+APYX.US,D,20060517,000000,4.4,4.4,4.25,4.27,18400,0
+APYX.US,D,20060518,000000,4.2,4.25,3.8,3.8,87900,0
+APYX.US,D,20060519,000000,3.84,4.09,3.84,4.03,23800,0
+APYX.US,D,20060522,000000,4.06,4.12,4,4.1,56100,0
+APYX.US,D,20060523,000000,4.14,4.25,4.1,4.11,23100,0
+APYX.US,D,20060524,000000,4.05,4.05,3.9,4.05,30500,0
+APYX.US,D,20060525,000000,3.95,4.02,3.95,4.01,40500,0
+APYX.US,D,20060526,000000,4.01,4.04,4.01,4.04,22100,0
+APYX.US,D,20060530,000000,4.03,4.03,3.9,4,25300,0
+APYX.US,D,20060531,000000,3.83,3.99,3.76,3.99,19300,0
+APYX.US,D,20060601,000000,4,4.01,3.9,4.01,17100,0
+APYX.US,D,20060602,000000,4,4.1,4,4.1,24900,0
+APYX.US,D,20060605,000000,4.05,4.15,4.05,4.12,15500,0
+APYX.US,D,20060606,000000,4.17,4.3,4.11,4.3,14200,0
+APYX.US,D,20060607,000000,4.33,4.42,4.31,4.36,12800,0
+APYX.US,D,20060608,000000,4.45,4.47,4.22,4.3,18800,0
+APYX.US,D,20060609,000000,4.29,4.5,4.26,4.5,28200,0
+APYX.US,D,20060612,000000,4.5,4.51,4.4,4.48,34900,0
+APYX.US,D,20060613,000000,4.5,4.95,4.5,4.8,90700,0
+APYX.US,D,20060614,000000,4.86,4.96,4.81,4.95,92400,0
+APYX.US,D,20060615,000000,4.99,5.4,4.63,4.88,267600,0
+APYX.US,D,20060616,000000,5,5.33,4.88,5.2,183900,0
+APYX.US,D,20060619,000000,5.35,5.35,5,5.06,162900,0
+APYX.US,D,20060620,000000,5.06,5.4,5.06,5.4,175600,0
+APYX.US,D,20060621,000000,5.4,5.99,5.31,5.99,431900,0
+APYX.US,D,20060622,000000,6,6.2,5.5,5.97,387300,0
+APYX.US,D,20060623,000000,6.09,6.09,5.7,5.86,155200,0
+APYX.US,D,20060626,000000,5.99,5.99,5.21,5.38,154600,0
+APYX.US,D,20060627,000000,5.75,5.97,5.58,5.88,145800,0
+APYX.US,D,20060628,000000,5.85,6.09,5.6,5.96,87800,0
+APYX.US,D,20060629,000000,6.01,6.16,5.6,6.15,208400,0
+APYX.US,D,20060630,000000,6.25,6.85,6.15,6.8,347500,0
+APYX.US,D,20060703,000000,6.95,7.79,6.85,7.66,306300,0
+APYX.US,D,20060705,000000,7.9,7.9,7,7.09,500800,0
+APYX.US,D,20060706,000000,7.26,7.3,6.35,6.6,236400,0
+APYX.US,D,20060707,000000,6.49,6.87,6.15,6.75,185500,0
+APYX.US,D,20060710,000000,6.75,6.95,6.3,6.56,147300,0
+APYX.US,D,20060711,000000,6.17,6.6,6.01,6.37,173200,0
+APYX.US,D,20060712,000000,6.4,6.69,6.2,6.48,123600,0
+APYX.US,D,20060713,000000,6.45,6.46,6.15,6.25,95200,0
+APYX.US,D,20060714,000000,6.17,7.19,6.15,7.05,245700,0
+APYX.US,D,20060717,000000,7.11,7.35,6.58,7.23,183200,0
+APYX.US,D,20060718,000000,7.25,7.6,7.07,7.16,125600,0
+APYX.US,D,20060719,000000,7.23,7.69,7.17,7.51,278500,0
+APYX.US,D,20060720,000000,7.1,7.6,7.03,7.27,270900,0
+APYX.US,D,20060721,000000,7.2,7.6,7.1,7.38,109400,0
+APYX.US,D,20060724,000000,7.5,7.89,7.41,7.85,219400,0
+APYX.US,D,20060725,000000,7.97,8.25,7.91,8.19,373600,0
+APYX.US,D,20060726,000000,8.24,8.75,8.1,8.7,367100,0
+APYX.US,D,20060727,000000,8.75,8.9,8.11,8.25,301500,0
+APYX.US,D,20060728,000000,8.28,8.3,7.65,8.01,216300,0
+APYX.US,D,20060731,000000,7.82,8.38,7.65,8.22,153600,0
+APYX.US,D,20060801,000000,8.25,8.95,8.01,8.89,387800,0
+APYX.US,D,20060802,000000,9,9.23,8.52,8.7,397100,0
+APYX.US,D,20060803,000000,8.49,8.5,8,8.36,210400,0
+APYX.US,D,20060804,000000,8.53,8.88,8.25,8.4,220300,0
+APYX.US,D,20060807,000000,8.47,8.72,8.01,8.16,167400,0
+APYX.US,D,20060808,000000,8.05,8.35,8,8.09,139900,0
+APYX.US,D,20060809,000000,8.16,8.4,7.51,7.52,389500,0
+APYX.US,D,20060810,000000,7.03,7.19,6.58,6.79,529400,0
+APYX.US,D,20060811,000000,6.8,7,6.6,7,150300,0
+APYX.US,D,20060814,000000,6.8,7,6.63,6.7,92200,0
+APYX.US,D,20060815,000000,6.67,6.7,6.06,6.65,266100,0
+APYX.US,D,20060816,000000,6.65,6.65,6.26,6.54,110700,0
+APYX.US,D,20060817,000000,6.51,6.56,6.35,6.5,81700,0
+APYX.US,D,20060818,000000,6.46,7.09,6.3,7.04,265600,0
+APYX.US,D,20060821,000000,7.18,7.18,6.71,6.9,71900,0
+APYX.US,D,20060822,000000,6.85,7.48,6.85,7.4,154100,0
+APYX.US,D,20060823,000000,7.5,7.85,7.36,7.57,238200,0
+APYX.US,D,20060824,000000,7.64,7.7,7.23,7.58,127900,0
+APYX.US,D,20060825,000000,7.75,7.81,7.41,7.51,94400,0
+APYX.US,D,20060828,000000,7.58,7.74,7.38,7.56,81700,0
+APYX.US,D,20060829,000000,7.69,7.69,7.56,7.62,69400,0
+APYX.US,D,20060830,000000,7.73,7.73,7.5,7.65,66200,0
+APYX.US,D,20060831,000000,7.64,7.65,7.5,7.64,29600,0
+APYX.US,D,20060901,000000,7.64,7.75,7.51,7.75,29600,0
+APYX.US,D,20060905,000000,7.71,7.72,7.48,7.65,73100,0
+APYX.US,D,20060906,000000,7.45,7.45,7.02,7.23,106800,0
+APYX.US,D,20060907,000000,7,7.25,6.76,7,116600,0
+APYX.US,D,20060908,000000,7.05,7.09,6.7,6.88,54200,0
+APYX.US,D,20060911,000000,6.9,6.96,6.73,6.73,42600,0
+APYX.US,D,20060912,000000,6.55,6.85,6.5,6.55,67100,0
+APYX.US,D,20060913,000000,6.55,7.49,6.5,7.46,151800,0
+APYX.US,D,20060914,000000,7.46,7.75,7.27,7.5,99300,0
+APYX.US,D,20060915,000000,7.4,7.6,7.27,7.33,38500,0
+APYX.US,D,20060918,000000,7.3,7.35,7.01,7.1,35600,0
+APYX.US,D,20060919,000000,7.18,7.3,6.85,6.98,37100,0
+APYX.US,D,20060920,000000,6.91,7.04,6.88,6.88,22400,0
+APYX.US,D,20060921,000000,6.95,6.97,6.6,6.69,44400,0
+APYX.US,D,20060922,000000,6.74,7.16,6.74,6.95,79400,0
+APYX.US,D,20060925,000000,6.95,6.95,6.55,6.77,78900,0
+APYX.US,D,20060926,000000,6.82,7,6.66,6.9,71200,0
+APYX.US,D,20060927,000000,6.9,7.28,6.9,7.1,63000,0
+APYX.US,D,20060928,000000,7.34,7.34,7,7.2,57000,0
+APYX.US,D,20060929,000000,7.25,7.25,7,7.04,26400,0
+APYX.US,D,20061002,000000,6.88,7.23,6.88,6.93,116200,0
+APYX.US,D,20061003,000000,6.83,6.85,6.7,6.82,83500,0
+APYX.US,D,20061004,000000,6.71,6.87,6.7,6.77,45200,0
+APYX.US,D,20061005,000000,6.77,6.98,6.63,6.98,51500,0
+APYX.US,D,20061006,000000,7.05,7.34,6.76,7.24,63700,0
+APYX.US,D,20061009,000000,7.24,7.26,7.06,7.1,28300,0
+APYX.US,D,20061010,000000,7.09,7.33,6.95,7.33,32800,0
+APYX.US,D,20061011,000000,7.35,8.47,7.35,8.46,672000,0
+APYX.US,D,20061012,000000,8.71,8.88,7.88,7.96,722800,0
+APYX.US,D,20061013,000000,8.07,8.4,7.5,8.25,390300,0
+APYX.US,D,20061016,000000,8.39,8.39,8,8.02,121800,0
+APYX.US,D,20061017,000000,8.02,8.24,7.65,8.2,153100,0
+APYX.US,D,20061018,000000,8.15,8.4,7.81,7.93,153200,0
+APYX.US,D,20061019,000000,7.96,8.18,7.92,8.07,92700,0
+APYX.US,D,20061020,000000,8.16,8.2,7.87,8.06,78400,0
+APYX.US,D,20061023,000000,8.07,8.12,7.9,8.08,68000,0
+APYX.US,D,20061024,000000,8.15,8.96,8.15,8.95,627000,0
+APYX.US,D,20061025,000000,8.99,9.18,8.61,8.74,338700,0
+APYX.US,D,20061026,000000,8.85,8.98,8.25,8.42,179700,0
+APYX.US,D,20061027,000000,8.58,8.68,8.15,8.33,95500,0
+APYX.US,D,20061030,000000,8.33,8.59,8,8.15,105600,0
+APYX.US,D,20061031,000000,8.15,8.2,7.63,7.94,270600,0
+APYX.US,D,20061101,000000,7.8,8,6.85,6.92,283400,0
+APYX.US,D,20061102,000000,6.63,7.27,6.61,7.22,305800,0
+APYX.US,D,20061103,000000,7.35,7.4,6.85,6.92,116500,0
+APYX.US,D,20061106,000000,6.81,7.24,6.76,7.24,132300,0
+APYX.US,D,20061107,000000,7.47,7.7,6.96,7.12,133900,0
+APYX.US,D,20061108,000000,7,7.44,6.8,7.36,99400,0
+APYX.US,D,20061109,000000,7.46,7.5,7.35,7.39,68500,0
+APYX.US,D,20061110,000000,7.5,7.59,7.5,7.51,67200,0
+APYX.US,D,20061113,000000,7.5,7.99,7.5,7.9,160700,0
+APYX.US,D,20061114,000000,8,8.1,7.83,8.02,96200,0
+APYX.US,D,20061115,000000,8.07,8.15,8.01,8.06,101500,0
+APYX.US,D,20061116,000000,8.12,8.12,7.59,7.65,213200,0
+APYX.US,D,20061117,000000,7.66,7.96,7.65,7.9,88500,0
+APYX.US,D,20061120,000000,8.05,8.05,7.75,7.83,49400,0
+APYX.US,D,20061121,000000,7.78,7.91,7.6,7.75,83000,0
+APYX.US,D,20061122,000000,7.67,7.75,7.64,7.73,37900,0
+APYX.US,D,20061124,000000,7.73,7.73,7.6,7.6,36400,0
+APYX.US,D,20061127,000000,7.62,7.7,7.2,7.2,89400,0
+APYX.US,D,20061128,000000,7.05,7.16,7.04,7.11,52300,0
+APYX.US,D,20061129,000000,7.15,7.5,7.15,7.5,55800,0
+APYX.US,D,20061130,000000,7.55,7.59,7.4,7.4,24500,0
+APYX.US,D,20061201,000000,7.4,7.55,7.4,7.45,31500,0
+APYX.US,D,20061204,000000,8.49,8.75,8.06,8.5,396400,0
+APYX.US,D,20061205,000000,8.73,8.99,8.65,8.79,312800,0
+APYX.US,D,20061206,000000,8.79,8.9,8.65,8.77,99700,0
+APYX.US,D,20061207,000000,8.9,9.65,8.7,9.14,462200,0
+APYX.US,D,20061208,000000,9.2,9.2,8.91,9.05,147300,0
+APYX.US,D,20061211,000000,9.09,9.45,9.03,9.3,152800,0
+APYX.US,D,20061212,000000,9.4,9.4,8.95,9.03,115900,0
+APYX.US,D,20061213,000000,9.23,9.3,8.7,8.71,127200,0
+APYX.US,D,20061214,000000,8.71,8.77,8.37,8.6,130300,0
+APYX.US,D,20061215,000000,8.61,8.83,8.61,8.71,64500,0
+APYX.US,D,20061218,000000,8.9,9.22,8.8,9,146600,0
+APYX.US,D,20061219,000000,9,9.23,8.93,9.2,84300,0
+APYX.US,D,20061220,000000,9.24,9.8,9.24,9.57,226800,0
+APYX.US,D,20061221,000000,9.59,9.8,9.39,9.63,103000,0
+APYX.US,D,20061222,000000,9.66,9.7,9.5,9.56,61100,0
+APYX.US,D,20061226,000000,9.84,10.07,9.61,9.85,83900,0
+APYX.US,D,20061227,000000,9.9,10.14,9.7,9.86,211400,0
+APYX.US,D,20061228,000000,9.94,9.94,9.35,9.45,92000,0
+APYX.US,D,20061229,000000,9.59,9.59,8.83,9.07,151300,0
+APYX.US,D,20070103,000000,9.25,9.45,8.72,9.16,135700,0
+APYX.US,D,20070104,000000,9.21,9.27,8.81,9.02,38100,0
+APYX.US,D,20070105,000000,9.05,9.05,8.68,8.85,35800,0
+APYX.US,D,20070108,000000,8.98,8.98,8.35,8.59,100100,0
+APYX.US,D,20070109,000000,8.5,8.85,8.5,8.7,37400,0
+APYX.US,D,20070110,000000,8.65,8.88,8.54,8.86,66500,0
+APYX.US,D,20070111,000000,8.9,9.05,8.75,8.82,59800,0
+APYX.US,D,20070112,000000,8.77,8.8,8.4,8.66,48900,0
+APYX.US,D,20070116,000000,8.85,8.99,8.65,8.96,45800,0
+APYX.US,D,20070117,000000,9,9.54,9,9.26,98700,0
+APYX.US,D,20070118,000000,9.29,9.36,8.82,8.84,55500,0
+APYX.US,D,20070119,000000,8.81,8.81,8.5,8.77,59100,0
+APYX.US,D,20070122,000000,8.88,8.9,8.24,8.26,112000,0
+APYX.US,D,20070123,000000,8.21,8.55,8,8.55,133700,0
+APYX.US,D,20070124,000000,8.59,9.02,8.5,8.75,115400,0
+APYX.US,D,20070125,000000,8.78,8.85,8.55,8.6,89100,0
+APYX.US,D,20070126,000000,8.7,8.7,8.5,8.5,60700,0
+APYX.US,D,20070129,000000,8.52,8.66,8.4,8.5,43600,0
+APYX.US,D,20070130,000000,8.65,8.75,8.41,8.75,70900,0
+APYX.US,D,20070131,000000,8.75,8.94,8.55,8.9,38900,0
+APYX.US,D,20070201,000000,8.98,9.04,8.55,8.7,50800,0
+APYX.US,D,20070202,000000,8.8,8.85,8.56,8.64,20400,0
+APYX.US,D,20070205,000000,8.74,9.24,8.66,8.83,151700,0
+APYX.US,D,20070206,000000,9.12,9.12,8.88,8.97,63700,0
+APYX.US,D,20070207,000000,9.13,9.35,9,9.15,68400,0
+APYX.US,D,20070208,000000,9.2,9.2,9.01,9.05,64000,0
+APYX.US,D,20070209,000000,9.13,9.18,9.08,9.15,60800,0
+APYX.US,D,20070212,000000,9.02,9.24,9.01,9.14,53700,0
+APYX.US,D,20070213,000000,9.15,9.18,9.01,9.02,45714,0
+APYX.US,D,20070214,000000,9,9.05,8.66,8.76,55459,0
+APYX.US,D,20070215,000000,8.67,8.88,8.61,8.62,70900,0
+APYX.US,D,20070216,000000,8.61,8.98,8.6,8.98,40100,0
+APYX.US,D,20070220,000000,9,9.25,8.95,9.13,68600,0
+APYX.US,D,20070221,000000,9.1,9.3,9.07,9.22,78400,0
+APYX.US,D,20070222,000000,9.28,9.3,9.05,9.3,51900,0
+APYX.US,D,20070223,000000,9.29,9.3,9.21,9.24,41300,0
+APYX.US,D,20070226,000000,9.22,9.31,9.19,9.24,35464,0
+APYX.US,D,20070227,000000,9.18,9.18,8.62,8.7,98400,0
+APYX.US,D,20070228,000000,8.73,8.89,8.42,8.84,66700,0
+APYX.US,D,20070301,000000,8.6,8.73,8.45,8.62,68350,0
+APYX.US,D,20070302,000000,8.6,8.65,8.37,8.4,59300,0
+APYX.US,D,20070305,000000,8.02,8.28,7.75,7.96,135800,0
+APYX.US,D,20070306,000000,7.77,8.09,7.76,7.99,53300,0
+APYX.US,D,20070307,000000,7.95,8.22,7.95,8.02,20400,0
+APYX.US,D,20070308,000000,8.05,8.2,8.03,8.1,29700,0
+APYX.US,D,20070309,000000,8.18,8.74,7.77,7.8,134000,0
+APYX.US,D,20070312,000000,7.98,8.11,7.44,7.45,170200,0
+APYX.US,D,20070313,000000,7.4,7.7,7.15,7.25,147600,0
+APYX.US,D,20070314,000000,7.17,7.39,6.93,7.08,120100,0
+APYX.US,D,20070315,000000,7.13,7.53,7,7.53,72300,0
+APYX.US,D,20070316,000000,7.58,7.95,7.57,7.94,84600,0
+APYX.US,D,20070319,000000,8.2,8.5,8.14,8.43,102400,0
+APYX.US,D,20070320,000000,8.48,8.5,8.33,8.41,28600,0
+APYX.US,D,20070321,000000,8.41,8.5,8.15,8.45,129100,0
+APYX.US,D,20070322,000000,8.17,8.25,7.45,8.02,292000,0
+APYX.US,D,20070323,000000,8.01,8.1,7.55,7.75,77300,0
+APYX.US,D,20070326,000000,7.93,8,7.77,7.93,33700,0
+APYX.US,D,20070327,000000,7.88,7.9,7.76,7.8,20400,0
+APYX.US,D,20070328,000000,7.83,7.83,7.29,7.29,133700,0
+APYX.US,D,20070329,000000,7.37,7.4,7.01,7.1,165100,0
+APYX.US,D,20070330,000000,7.1,7.13,7.05,7.1,47500,0
+APYX.US,D,20070402,000000,7.07,7.2,6.99,7.08,99700,0
+APYX.US,D,20070403,000000,7.05,7.46,7.05,7.43,131800,0
+APYX.US,D,20070404,000000,7.42,7.9,7.42,7.55,80700,0
+APYX.US,D,20070405,000000,7.55,7.75,7.55,7.72,36500,0
+APYX.US,D,20070409,000000,7.8,8.18,7.75,8.07,139400,0
+APYX.US,D,20070410,000000,8.07,8.07,7.76,7.85,52000,0
+APYX.US,D,20070411,000000,7.85,7.85,7.5,7.5,84200,0
+APYX.US,D,20070412,000000,7.5,7.8,7.5,7.65,49300,0
+APYX.US,D,20070413,000000,7.6,7.75,7.58,7.69,44300,0
+APYX.US,D,20070416,000000,7.73,7.89,7.6,7.88,50000,0
+APYX.US,D,20070417,000000,7.88,8.03,7.73,7.76,55500,0
+APYX.US,D,20070418,000000,7.65,7.68,7.6,7.64,18800,0
+APYX.US,D,20070419,000000,7.6,7.6,7.21,7.35,73900,0
+APYX.US,D,20070420,000000,7.3,7.35,7.21,7.25,51800,0
+APYX.US,D,20070423,000000,7.25,7.25,7.03,7.11,84800,0
+APYX.US,D,20070424,000000,7.15,7.47,7.15,7.45,56100,0
+APYX.US,D,20070425,000000,7.45,7.85,7.45,7.8,110200,0
+APYX.US,D,20070426,000000,7.5,7.65,7.27,7.41,57000,0
+APYX.US,D,20070427,000000,7.35,7.55,7.24,7.36,33900,0
+APYX.US,D,20070430,000000,7.36,7.65,7.36,7.55,42200,0
+APYX.US,D,20070501,000000,7.45,7.48,7.25,7.25,43800,0
+APYX.US,D,20070502,000000,7.22,7.24,7.08,7.17,59600,0
+APYX.US,D,20070503,000000,7.18,7.35,7.18,7.29,24600,0
+APYX.US,D,20070504,000000,7.27,7.5,7.27,7.43,102300,0
+APYX.US,D,20070507,000000,7.45,7.48,7.24,7.48,67700,0
+APYX.US,D,20070508,000000,7.5,7.59,7.46,7.46,60500,0
+APYX.US,D,20070509,000000,7.52,7.52,7.2,7.24,44500,0
+APYX.US,D,20070510,000000,7.2,7.27,7.15,7.26,29600,0
+APYX.US,D,20070511,000000,7.24,7.3,7.2,7.25,19900,0
+APYX.US,D,20070514,000000,7.25,7.25,7.15,7.2,42400,0
+APYX.US,D,20070515,000000,7,7.21,7,7.12,174700,0
+APYX.US,D,20070516,000000,7.01,7.1,6.6,6.84,219200,0
+APYX.US,D,20070517,000000,6.84,7.07,6.77,7.03,116900,0
+APYX.US,D,20070518,000000,7.1,7.15,6.71,7.03,211000,0
+APYX.US,D,20070521,000000,7.04,7.08,6.92,7.04,75574,0
+APYX.US,D,20070522,000000,7.08,7.08,6.91,7.02,76200,0
+APYX.US,D,20070523,000000,7.02,7.12,7.02,7.1,76100,0
+APYX.US,D,20070524,000000,7.15,7.15,7,7.15,52000,0
+APYX.US,D,20070525,000000,7.17,7.19,7.06,7.17,36400,0
+APYX.US,D,20070529,000000,7.17,7.36,7.07,7.27,75200,0
+APYX.US,D,20070530,000000,7.25,7.28,7.15,7.24,30400,0
+APYX.US,D,20070531,000000,7.2,7.25,7.12,7.2,32600,0
+APYX.US,D,20070601,000000,7.22,7.23,7.05,7.15,36100,0
+APYX.US,D,20070604,000000,7.06,7.13,6.88,7.01,119700,0
+APYX.US,D,20070605,000000,7,7.12,6.87,7.11,52700,0
+APYX.US,D,20070606,000000,7.05,7.09,6.95,7,38700,0
+APYX.US,D,20070607,000000,6.95,7.01,6.9,6.95,33000,0
+APYX.US,D,20070608,000000,6.95,6.95,6.8,6.82,69000,0
+APYX.US,D,20070611,000000,6.93,6.93,6.34,6.72,117200,0
+APYX.US,D,20070612,000000,6.76,6.95,6.38,6.41,92800,0
+APYX.US,D,20070613,000000,6.48,6.53,6.4,6.47,99600,0
+APYX.US,D,20070614,000000,6.46,6.53,6.25,6.31,133900,0
+APYX.US,D,20070615,000000,6.28,6.4,6,6.1,156500,0
+APYX.US,D,20070618,000000,6.05,6.17,5.8,6.12,114100,0
+APYX.US,D,20070619,000000,6.14,6.25,6.1,6.25,84600,0
+APYX.US,D,20070620,000000,6.2,6.43,6.2,6.4,135400,0
+APYX.US,D,20070621,000000,6.43,6.45,6.25,6.3,60500,0
+APYX.US,D,20070622,000000,6.35,6.35,6.1,6.11,40000,0
+APYX.US,D,20070625,000000,6.1,6.13,5.92,6,130900,0
+APYX.US,D,20070626,000000,6.06,6.15,6,6.08,39700,0
+APYX.US,D,20070627,000000,6.11,6.2,5.9,6.2,90700,0
+APYX.US,D,20070628,000000,6.09,6.11,5.98,6,53300,0
+APYX.US,D,20070629,000000,6,6.05,5.87,6.02,33700,0
+APYX.US,D,20070702,000000,5.5,6.02,5.3,5.97,345800,0
+APYX.US,D,20070703,000000,5.9,6.02,5.56,5.9,136200,0
+APYX.US,D,20070705,000000,5.83,5.9,5.75,5.81,77100,0
+APYX.US,D,20070706,000000,5.83,5.98,5.8,5.92,62900,0
+APYX.US,D,20070709,000000,5.9,6,5.9,5.93,46500,0
+APYX.US,D,20070710,000000,5.99,6.09,5.9,6.09,66400,0
+APYX.US,D,20070711,000000,6.1,6.14,6.01,6.06,34700,0
+APYX.US,D,20070712,000000,6.06,6.2,5.97,6.18,47000,0
+APYX.US,D,20070713,000000,6.2,6.5,6.16,6.5,116300,0
+APYX.US,D,20070716,000000,6.55,6.7,6.37,6.37,84600,0
+APYX.US,D,20070717,000000,6.4,6.5,6.25,6.49,39000,0
+APYX.US,D,20070718,000000,6.5,6.51,6.28,6.5,42500,0
+APYX.US,D,20070719,000000,6.4,6.4,6.25,6.37,28600,0
+APYX.US,D,20070720,000000,6.36,6.36,6.3,6.34,29400,0
+APYX.US,D,20070723,000000,6.35,6.35,6.25,6.28,23200,0
+APYX.US,D,20070724,000000,6.25,6.32,6.25,6.29,22300,0
+APYX.US,D,20070725,000000,6.26,6.36,6.26,6.35,32800,0
+APYX.US,D,20070726,000000,6.25,6.35,6.1,6.18,42600,0
+APYX.US,D,20070727,000000,6.08,6.18,6.03,6.1,29200,0
+APYX.US,D,20070730,000000,6.1,6.14,6.05,6.12,10000,0
+APYX.US,D,20070731,000000,6.14,6.34,6.14,6.3,29000,0
+APYX.US,D,20070801,000000,6.27,6.27,6.01,6.17,43400,0
+APYX.US,D,20070802,000000,6.15,6.25,6.15,6.25,13900,0
+APYX.US,D,20070803,000000,6.22,6.35,6.15,6.15,28200,0
+APYX.US,D,20070806,000000,6.1,6.18,6.01,6.12,41900,0
+APYX.US,D,20070807,000000,6.12,6.28,6.1,6.28,34800,0
+APYX.US,D,20070808,000000,6.3,6.55,6.3,6.51,61400,0
+APYX.US,D,20070809,000000,6.4,7,6.31,6.91,111100,0
+APYX.US,D,20070810,000000,6.91,6.92,6.4,6.4,49300,0
+APYX.US,D,20070813,000000,6.49,6.5,6.35,6.44,49400,0
+APYX.US,D,20070814,000000,6.5,6.75,6.4,6.65,42800,0
+APYX.US,D,20070815,000000,6.7,6.74,6.55,6.72,23900,0
+APYX.US,D,20070816,000000,6.65,6.65,6.3,6.5,51400,0
+APYX.US,D,20070817,000000,6.01,7,6.01,6.83,54900,0
+APYX.US,D,20070820,000000,6.9,7.25,6.86,7.24,94900,0
+APYX.US,D,20070821,000000,7.25,7.39,7.19,7.35,38200,0
+APYX.US,D,20070822,000000,7.35,7.38,7.26,7.3,41200,0
+APYX.US,D,20070823,000000,7.3,7.3,6.8,6.84,51900,0
+APYX.US,D,20070824,000000,6.9,6.9,6.6,6.83,53000,0
+APYX.US,D,20070827,000000,7.05,7.05,6.65,6.72,50201,0
+APYX.US,D,20070828,000000,6.66,6.84,6.66,6.77,19000,0
+APYX.US,D,20070829,000000,6.8,6.91,6.7,6.9,24900,0
+APYX.US,D,20070830,000000,6.95,6.95,6.83,6.89,12200,0
+APYX.US,D,20070831,000000,6.84,6.84,6.26,6.75,57800,0
+APYX.US,D,20070904,000000,6.7,6.85,6.7,6.83,17500,0
+APYX.US,D,20070905,000000,6.86,6.86,6.69,6.85,17000,0
+APYX.US,D,20070906,000000,6.9,6.9,6.78,6.86,15500,0
+APYX.US,D,20070907,000000,6.85,6.92,6.74,6.86,16700,0
+APYX.US,D,20070910,000000,6.88,6.95,6.8,6.9,21100,0
+APYX.US,D,20070911,000000,6.85,6.86,6.72,6.79,35400,0
+APYX.US,D,20070912,000000,6.8,6.85,6.77,6.82,13200,0
+APYX.US,D,20070913,000000,6.6,6.84,6.6,6.84,50000,0
+APYX.US,D,20070914,000000,6.78,6.79,6.75,6.77,6300,0
+APYX.US,D,20070917,000000,6.77,6.84,6.75,6.82,18100,0
+APYX.US,D,20070918,000000,6.85,6.9,6.82,6.89,35900,0
+APYX.US,D,20070919,000000,6.85,6.94,6.8,6.89,36100,0
+APYX.US,D,20070920,000000,6.89,6.94,6.82,6.9,26900,0
+APYX.US,D,20070921,000000,6.87,7,6.81,7,42700,0
+APYX.US,D,20070924,000000,6.95,6.95,6.85,6.94,26300,0
+APYX.US,D,20070925,000000,6.9,7,6.7,6.78,50200,0
+APYX.US,D,20070926,000000,6.72,6.74,6.65,6.7,19600,0
+APYX.US,D,20070927,000000,6.7,7,6.7,6.97,39000,0
+APYX.US,D,20070928,000000,6.96,7.01,6.9,7,22400,0
+APYX.US,D,20071001,000000,7,7.01,6.84,6.98,33100,0
+APYX.US,D,20071002,000000,6.99,7.05,6.98,6.99,42600,0
+APYX.US,D,20071003,000000,7,7.15,7,7.15,21400,0
+APYX.US,D,20071004,000000,7.11,7.55,7.11,7.54,88100,0
+APYX.US,D,20071005,000000,7.5,7.85,7.47,7.83,95500,0
+APYX.US,D,20071008,000000,7.8,7.85,7.68,7.8,19100,0
+APYX.US,D,20071009,000000,7.72,7.89,7.57,7.65,50700,0
+APYX.US,D,20071010,000000,7.65,8.05,7.65,7.92,51800,0
+APYX.US,D,20071011,000000,7.9,8.21,7.82,7.88,70200,0
+APYX.US,D,20071012,000000,7.8,8.14,7.7,8.1,54300,0
+APYX.US,D,20071015,000000,8.1,8.1,7.85,7.92,14500,0
+APYX.US,D,20071016,000000,7.82,8.05,7.71,8.01,34100,0
+APYX.US,D,20071017,000000,8.1,8.12,7.95,7.95,26200,0
+APYX.US,D,20071018,000000,7.95,7.99,7.52,7.53,50000,0
+APYX.US,D,20071019,000000,7.53,7.75,6.95,7.15,127600,0
+APYX.US,D,20071022,000000,7.1,7.25,7.05,7.25,36300,0
+APYX.US,D,20071023,000000,7.25,7.3,6.6,7.15,101500,0
+APYX.US,D,20071024,000000,7.05,7.4,7,7.35,33500,0
+APYX.US,D,20071025,000000,7.35,7.4,7.25,7.28,41300,0
+APYX.US,D,20071026,000000,7.24,7.3,7.19,7.2,21600,0
+APYX.US,D,20071029,000000,7.4,7.44,7.3,7.43,26400,0
+APYX.US,D,20071030,000000,7.43,7.7,7.35,7.67,71700,0
+APYX.US,D,20071031,000000,7.75,7.75,7.38,7.55,56800,0
+APYX.US,D,20071101,000000,7.55,7.65,7.4,7.59,41500,0
+APYX.US,D,20071102,000000,7.55,7.58,7.29,7.43,87400,0
+APYX.US,D,20071105,000000,7.39,7.39,7,7.23,88500,0
+APYX.US,D,20071106,000000,7.24,7.35,7.1,7.28,20800,0
+APYX.US,D,20071107,000000,7.28,7.28,7.15,7.19,29700,0
+APYX.US,D,20071108,000000,7.22,7.49,6.85,7,37800,0
+APYX.US,D,20071109,000000,7.2,7.57,7.1,7.36,72500,0
+APYX.US,D,20071112,000000,7.25,7.25,6,6.98,81920,0
+APYX.US,D,20071113,000000,6.98,6.98,6.65,6.66,58100,0
+APYX.US,D,20071114,000000,6.62,6.95,6.62,6.91,32500,0
+APYX.US,D,20071115,000000,6.83,6.85,6.75,6.85,25400,0
+APYX.US,D,20071116,000000,6.77,6.82,6.45,6.47,45100,0
+APYX.US,D,20071119,000000,6.55,6.74,6.47,6.61,31000,0
+APYX.US,D,20071120,000000,6.7,6.7,6.26,6.38,33002,0
+APYX.US,D,20071121,000000,6.21,6.3,6.08,6.18,21700,0
+APYX.US,D,20071123,000000,6.4,6.65,6.25,6.59,16200,0
+APYX.US,D,20071126,000000,6.52,6.6,6.15,6.25,26000,0
+APYX.US,D,20071127,000000,6.12,6.3,6.12,6.29,22600,0
+APYX.US,D,20071128,000000,6.16,6.65,6.1,6.65,32900,0
+APYX.US,D,20071129,000000,6.71,6.71,6.2,6.45,13600,0
+APYX.US,D,20071130,000000,6.4,6.55,6.35,6.41,28500,0
+APYX.US,D,20071203,000000,6.4,6.4,6.15,6.21,30800,0
+APYX.US,D,20071204,000000,6.15,6.15,6.09,6.1,16400,0
+APYX.US,D,20071205,000000,6.07,6.8,6.06,6.1,25100,0
+APYX.US,D,20071206,000000,6.11,6.23,6.11,6.17,7700,0
+APYX.US,D,20071207,000000,6.16,6.2,6.1,6.16,23300,0
+APYX.US,D,20071210,000000,6.01,6.33,6.01,6.14,63600,0
+APYX.US,D,20071211,000000,6.05,6.23,6.05,6.15,10400,0
+APYX.US,D,20071212,000000,6.12,6.32,6.12,6.3,29400,0
+APYX.US,D,20071213,000000,6.3,6.53,6.3,6.52,26600,0
+APYX.US,D,20071214,000000,6.57,6.6,6.4,6.5,31000,0
+APYX.US,D,20071217,000000,6.4,6.42,6.27,6.27,12300,0
+APYX.US,D,20071218,000000,6.25,6.35,6.15,6.35,19500,0
+APYX.US,D,20071219,000000,6.33,6.41,6.2,6.28,23400,0
+APYX.US,D,20071220,000000,6.22,6.26,6.14,6.15,20700,0
+APYX.US,D,20071221,000000,6.2,6.4,6.1,6.4,18500,0
+APYX.US,D,20071224,000000,6.49,6.55,6.2,6.55,29200,0
+APYX.US,D,20071226,000000,6.65,6.65,6.55,6.55,17600,0
+APYX.US,D,20071227,000000,6.16,6.6,6.16,6.51,14355,0
+APYX.US,D,20071228,000000,6.58,6.58,6.4,6.49,6600,0
+APYX.US,D,20071231,000000,6.45,6.53,6.36,6.4,40354,0
+APYX.US,D,20080102,000000,6.34,6.55,6.34,6.38,15120,0
+APYX.US,D,20080103,000000,6.4,6.4,6.11,6.13,31120,0
+APYX.US,D,20080104,000000,6.17,6.25,6.15,6.15,13100,0
+APYX.US,D,20080107,000000,6.17,6.2,6.03,6.07,15100,0
+APYX.US,D,20080108,000000,6.05,6.13,5.5,5.6,105799,0
+APYX.US,D,20080109,000000,5.88,5.93,5.51,5.78,48604,0
+APYX.US,D,20080110,000000,5.64,6.2,5.64,6.2,55835,0
+APYX.US,D,20080111,000000,6.05,6.15,5.92,6.15,15650,0
+APYX.US,D,20080114,000000,6.1,6.2,6,6.2,15900,0
+APYX.US,D,20080115,000000,6.08,6.18,6.08,6.12,10800,0
+APYX.US,D,20080116,000000,6.01,6.34,6.01,6.27,14857,0
+APYX.US,D,20080117,000000,6.23,6.31,6.07,6.07,6700,0
+APYX.US,D,20080118,000000,6.35,6.35,6.05,6.12,8900,0
+APYX.US,D,20080122,000000,5.86,5.95,5.8,5.81,30900,0
+APYX.US,D,20080123,000000,5.55,5.9,5.55,5.85,23500,0
+APYX.US,D,20080124,000000,5.78,5.91,5.78,5.89,8800,0
+APYX.US,D,20080125,000000,5.92,6.03,5.8,5.99,23180,0
+APYX.US,D,20080128,000000,5.8,6,5.8,6,19300,0
+APYX.US,D,20080129,000000,6,6.1,5.9,5.97,18010,0
+APYX.US,D,20080130,000000,5.91,6.2,5.91,6.01,18834,0
+APYX.US,D,20080131,000000,6.01,6.12,5.91,5.99,21961,0
+APYX.US,D,20080201,000000,5.94,6.15,5.76,5.85,19400,0
+APYX.US,D,20080204,000000,5.91,6.26,5.84,5.98,22500,0
+APYX.US,D,20080205,000000,5.9,6.15,5.84,6.04,17900,0
+APYX.US,D,20080206,000000,6.15,6.15,5.81,5.94,47400,0
+APYX.US,D,20080207,000000,5.99,5.99,5.72,5.75,31100,0
+APYX.US,D,20080208,000000,5.95,6.05,5.85,6.05,29600,0
+APYX.US,D,20080211,000000,6.01,6.15,6.01,6.05,10500,0
+APYX.US,D,20080212,000000,6.13,6.19,5.98,6.14,29939,0
+APYX.US,D,20080213,000000,6.11,6.18,5.93,6.1,36150,0
+APYX.US,D,20080214,000000,6.02,6.18,5.93,6.05,16215,0
+APYX.US,D,20080215,000000,6,6.04,5.99,6.01,7500,0
+APYX.US,D,20080219,000000,6,6,5.85,5.87,34250,0
+APYX.US,D,20080220,000000,5.93,6.14,5.92,5.98,29200,0
+APYX.US,D,20080221,000000,6.05,6.13,5.98,6.06,22500,0
+APYX.US,D,20080222,000000,6.1,6.15,5.91,6,18000,0
+APYX.US,D,20080225,000000,5.98,6.05,5.9,5.99,44308,0
+APYX.US,D,20080226,000000,5.9,6.05,5.8,5.83,31900,0
+APYX.US,D,20080227,000000,5.83,6,5.83,5.99,11600,0
+APYX.US,D,20080228,000000,5.93,6.04,5.93,5.94,16400,0
+APYX.US,D,20080229,000000,5.99,6,5.9,5.9,17169,0
+APYX.US,D,20080303,000000,5.85,5.94,5.8,5.92,14350,0
+APYX.US,D,20080304,000000,5.79,5.91,5.76,5.82,11300,0
+APYX.US,D,20080305,000000,5.88,5.94,5.75,5.77,20200,0
+APYX.US,D,20080306,000000,5.76,5.8,5.67,5.67,26592,0
+APYX.US,D,20080307,000000,5.61,5.87,5.61,5.7,39550,0
+APYX.US,D,20080310,000000,5.7,5.8,5.65,5.73,33900,0
+APYX.US,D,20080311,000000,5.75,6,5.75,6,25100,0
+APYX.US,D,20080312,000000,5.89,6.05,5.85,6,27940,0
+APYX.US,D,20080313,000000,6,6.35,6,6.3,28000,0
+APYX.US,D,20080314,000000,6.3,6.45,6.21,6.41,16000,0
+APYX.US,D,20080317,000000,6.11,6.34,6.1,6.2,25500,0
+APYX.US,D,20080318,000000,6.26,6.28,6.04,6.17,19700,0
+APYX.US,D,20080319,000000,6.12,6.18,5.99,6.1,28300,0
+APYX.US,D,20080320,000000,6.04,6.25,5.9,6.2,37900,0
+APYX.US,D,20080324,000000,6.08,6.69,6.08,6.6,24392,0
+APYX.US,D,20080325,000000,6.55,6.64,6.2,6.56,24900,0
+APYX.US,D,20080326,000000,6.44,6.62,6.44,6.6,9200,0
+APYX.US,D,20080327,000000,6.69,6.69,6.43,6.43,14800,0
+APYX.US,D,20080328,000000,6.41,6.6,6.3,6.6,33000,0
+APYX.US,D,20080331,000000,6.5,6.5,6.3,6.4,37300,0
+APYX.US,D,20080401,000000,6.51,6.69,6.39,6.65,77600,0
+APYX.US,D,20080402,000000,6.78,6.87,6.55,6.85,49000,0
+APYX.US,D,20080403,000000,7,7,6.65,6.78,70900,0
+APYX.US,D,20080404,000000,6.92,7,6.82,7,74800,0
+APYX.US,D,20080407,000000,7.12,7.12,6.85,7,30500,0
+APYX.US,D,20080408,000000,7.05,7.67,6.9,7.67,51500,0
+APYX.US,D,20080409,000000,7.75,8.06,7.4,7.64,107600,0
+APYX.US,D,20080410,000000,7.71,7.75,7,7.75,94400,0
+APYX.US,D,20080411,000000,7.65,7.7,7.11,7.22,53100,0
+APYX.US,D,20080414,000000,7.41,7.65,7.12,7.52,24400,0
+APYX.US,D,20080415,000000,7.53,7.55,7.3,7.42,27020,0
+APYX.US,D,20080416,000000,7.4,7.59,7.3,7.34,27750,0
+APYX.US,D,20080417,000000,7.39,7.85,7.3,7.85,52400,0
+APYX.US,D,20080418,000000,7.99,8,7.81,7.95,35612,0
+APYX.US,D,20080421,000000,7.8,8.02,7.48,8,83901,0
+APYX.US,D,20080422,000000,8.1,8.44,7.9,8.41,80559,0
+APYX.US,D,20080423,000000,8.49,9,8.46,8.88,302938,0
+APYX.US,D,20080424,000000,8.99,9.03,8.35,8.45,67498,0
+APYX.US,D,20080425,000000,8.01,8.8,8.01,8.56,40708,0
+APYX.US,D,20080428,000000,8.5,8.7,8.5,8.64,30850,0
+APYX.US,D,20080429,000000,8.65,8.99,8.55,8.82,57622,0
+APYX.US,D,20080430,000000,8.9,8.9,8.65,8.81,26920,0
+APYX.US,D,20080501,000000,8.85,9,8.4,8.95,120279,0
+APYX.US,D,20080502,000000,8.95,9.09,8.89,9.09,103920,0
+APYX.US,D,20080505,000000,9.27,9.27,8.84,8.85,53621,0
+APYX.US,D,20080506,000000,8.75,8.75,8.36,8.45,43727,0
+APYX.US,D,20080507,000000,8.5,8.5,7.9,7.95,81793,0
+APYX.US,D,20080508,000000,7.95,7.95,6.65,7,1124751,0
+APYX.US,D,20080509,000000,7.11,7.42,6.98,7.42,143939,0
+APYX.US,D,20080512,000000,7.36,7.36,7.1,7.18,95318,0
+APYX.US,D,20080513,000000,7.13,7.13,6.75,7.07,68205,0
+APYX.US,D,20080514,000000,6.9,7,6.6,6.73,103412,0
+APYX.US,D,20080515,000000,6.65,6.77,6.27,6.4,67189,0
+APYX.US,D,20080516,000000,6.52,6.89,6.36,6.78,84494,0
+APYX.US,D,20080519,000000,6.81,6.81,6.52,6.75,16986,0
+APYX.US,D,20080520,000000,6.66,6.89,6.65,6.85,32239,0
+APYX.US,D,20080521,000000,7,7.04,6.78,6.99,26800,0
+APYX.US,D,20080522,000000,6.98,7.09,6.94,6.95,34741,0
+APYX.US,D,20080523,000000,6.95,7.37,6.95,7.35,54537,0
+APYX.US,D,20080527,000000,7.4,7.43,7.1,7.15,26635,0
+APYX.US,D,20080528,000000,7.07,7.45,7.06,7.3,21267,0
+APYX.US,D,20080529,000000,7.2,7.39,7.2,7.26,13561,0
+APYX.US,D,20080530,000000,7.3,7.78,7.29,7.78,117208,0
+APYX.US,D,20080602,000000,7.71,7.8,7.47,7.6,21386,0
+APYX.US,D,20080603,000000,7.67,7.67,7.23,7.25,28338,0
+APYX.US,D,20080604,000000,7.14,7.45,6.95,7.45,56149,0
+APYX.US,D,20080605,000000,7.35,7.4,7.25,7.38,19704,0
+APYX.US,D,20080606,000000,7.37,7.38,7.06,7.18,21258,0
+APYX.US,D,20080609,000000,7.1,7.16,6.95,7.07,27313,0
+APYX.US,D,20080610,000000,6.94,7.14,6.94,6.98,22943,0
+APYX.US,D,20080611,000000,6.84,7.01,6.84,6.95,28361,0
+APYX.US,D,20080612,000000,7.11,7.11,6.79,6.81,12518,0
+APYX.US,D,20080613,000000,6.9,6.9,6.65,6.8,17773,0
+APYX.US,D,20080616,000000,6.76,6.95,6.7,6.9,10696,0
+APYX.US,D,20080617,000000,7,7.3,6.81,7.24,18900,0
+APYX.US,D,20080618,000000,7.25,7.35,6.93,7.1,12834,0
+APYX.US,D,20080619,000000,7.04,7.4,6.95,7.28,34900,0
+APYX.US,D,20080620,000000,7.3,7.3,6.9,6.98,21845,0
+APYX.US,D,20080623,000000,6.81,7.14,6.7,7.14,24100,0
+APYX.US,D,20080624,000000,7.13,7.19,6.8,7.09,40575,0
+APYX.US,D,20080625,000000,7.08,7.2,6.93,7.2,39080,0
+APYX.US,D,20080626,000000,7.16,7.24,7.11,7.17,17555,0
+APYX.US,D,20080627,000000,7.21,7.5,7.17,7.49,130639,0
+APYX.US,D,20080630,000000,7.42,7.43,7.15,7.15,30674,0
+APYX.US,D,20080701,000000,7,7.22,6.98,7.19,30255,0
+APYX.US,D,20080702,000000,7.25,7.25,6.95,6.96,11813,0
+APYX.US,D,20080703,000000,6.9,7.05,6.87,6.98,8941,0
+APYX.US,D,20080707,000000,6.92,7.1,6.65,6.85,62340,0
+APYX.US,D,20080708,000000,6.8,7.05,6.8,7.05,17838,0
+APYX.US,D,20080709,000000,7.24,7.28,7.05,7.11,33001,0
+APYX.US,D,20080710,000000,7.18,7.18,6.98,6.99,19998,0
+APYX.US,D,20080711,000000,6.99,7.1,6.9,7.02,47159,0
+APYX.US,D,20080714,000000,7.07,7.17,7.03,7.14,20218,0
+APYX.US,D,20080715,000000,7.2,7.2,6.82,6.89,23760,0
+APYX.US,D,20080716,000000,6.85,7.1,6.81,7.08,32438,0
+APYX.US,D,20080717,000000,7.15,7.2,7.06,7.12,17075,0
+APYX.US,D,20080718,000000,7.06,7.18,7.06,7.11,19636,0
+APYX.US,D,20080721,000000,7.2,7.27,6.97,7,9407,0
+APYX.US,D,20080722,000000,7.06,7.14,7.01,7.1,25239,0
+APYX.US,D,20080723,000000,7.15,7.29,7.09,7.21,34444,0
+APYX.US,D,20080724,000000,7.28,7.35,6.98,7.11,34676,0
+APYX.US,D,20080725,000000,6.99,7.2,6.98,7.13,11736,0
+APYX.US,D,20080728,000000,7.11,7.43,7.08,7.15,14600,0
+APYX.US,D,20080729,000000,7.13,7.2,7.11,7.15,10525,0
+APYX.US,D,20080730,000000,7.1,7.3,7.1,7.29,26053,0
+APYX.US,D,20080731,000000,7.26,7.35,7.26,7.31,15100,0
+APYX.US,D,20080801,000000,7.29,7.29,7.15,7.15,10134,0
+APYX.US,D,20080804,000000,7.25,7.25,7.08,7.15,12553,0
+APYX.US,D,20080805,000000,7.25,7.25,7.16,7.18,13200,0
+APYX.US,D,20080806,000000,7.16,7.2,7.1,7.17,13154,0
+APYX.US,D,20080807,000000,7.17,7.18,7.07,7.11,23716,0
+APYX.US,D,20080808,000000,7.11,7.15,7.09,7.15,27675,0
+APYX.US,D,20080811,000000,6.97,7.3,6.97,7.2,25319,0
+APYX.US,D,20080812,000000,7.12,7.24,6.9,6.98,27500,0
+APYX.US,D,20080813,000000,6.98,7.3,6.91,7.19,32000,0
+APYX.US,D,20080814,000000,7.29,7.35,7.18,7.25,17200,0
+APYX.US,D,20080815,000000,7.35,7.77,7.32,7.75,40714,0
+APYX.US,D,20080818,000000,7.81,8.05,7.73,7.75,81288,0
+APYX.US,D,20080819,000000,7.7,7.9,7.02,7.25,22932,0
+APYX.US,D,20080820,000000,7.16,7.34,7.16,7.3,16242,0
+APYX.US,D,20080821,000000,7.35,7.36,7.15,7.21,62791,0
+APYX.US,D,20080822,000000,7.06,7.35,7.06,7.21,10141,0
+APYX.US,D,20080825,000000,7.23,7.23,7,7.14,13955,0
+APYX.US,D,20080826,000000,7.1,7.15,7,7,7366,0
+APYX.US,D,20080827,000000,6.96,7.37,6.96,7.23,29350,0
+APYX.US,D,20080828,000000,7.25,7.33,7.15,7.33,9818,0
+APYX.US,D,20080829,000000,7.2,7.36,7.2,7.36,11461,0
+APYX.US,D,20080902,000000,7.42,7.42,7.2,7.2,10985,0
+APYX.US,D,20080903,000000,7.16,7.4,7.06,7.37,28013,0
+APYX.US,D,20080904,000000,7.4,7.41,7.17,7.21,8000,0
+APYX.US,D,20080905,000000,7.27,7.3,7.17,7.2,10644,0
+APYX.US,D,20080908,000000,7.16,7.28,7.09,7.28,10100,0
+APYX.US,D,20080909,000000,7.2,7.24,7,7.01,14633,0
+APYX.US,D,20080910,000000,7.05,7.05,6.9,6.96,31080,0
+APYX.US,D,20080911,000000,6.82,7.28,6.82,7.1,58559,0
+APYX.US,D,20080912,000000,7.12,7.6,7,7.57,45940,0
+APYX.US,D,20080915,000000,7.1,7.41,7.1,7.36,5511,0
+APYX.US,D,20080916,000000,7.22,7.3,7.15,7.28,8650,0
+APYX.US,D,20080917,000000,7.1,7.4,7.1,7.19,26555,0
+APYX.US,D,20080918,000000,7.09,7.28,7.09,7.23,25501,0
+APYX.US,D,20080919,000000,7.06,7.35,7.06,7.3,33616,0
+APYX.US,D,20080922,000000,7.07,7.35,7.05,7.16,37954,0
+APYX.US,D,20080923,000000,7.06,7.3,6.95,7.08,39153,0
+APYX.US,D,20080924,000000,6.99,7.15,6.67,6.91,20121,0
+APYX.US,D,20080925,000000,6.87,7.03,6.86,6.92,26078,0
+APYX.US,D,20080926,000000,7.04,7.3,6.82,7.28,75210,0
+APYX.US,D,20080929,000000,7.38,7.38,6.51,7.03,46705,0
+APYX.US,D,20080930,000000,6.85,7.05,6.72,6.84,16491,0
+APYX.US,D,20081001,000000,6.77,6.89,6.67,6.67,18710,0
+APYX.US,D,20081002,000000,6.83,6.83,6.15,6.67,36241,0
+APYX.US,D,20081003,000000,6.85,7.57,6.7,7.55,156470,0
+APYX.US,D,20081006,000000,7.48,7.48,6.11,6.88,84727,0
+APYX.US,D,20081007,000000,6.8,7,6.3,6.48,29756,0
+APYX.US,D,20081008,000000,6.2,6.5,5.77,6.45,60750,0
+APYX.US,D,20081009,000000,6.58,7.5,6.58,7.15,120824,0
+APYX.US,D,20081010,000000,7.2,7.25,6.6,6.99,91385,0
+APYX.US,D,20081013,000000,7.18,7.28,6.84,7.27,49483,0
+APYX.US,D,20081014,000000,7.3,7.3,6.85,7.02,41178,0
+APYX.US,D,20081015,000000,7,7.08,6.92,7,14963,0
+APYX.US,D,20081016,000000,7,7.1,6.85,7,30400,0
+APYX.US,D,20081017,000000,6.9,7,6.6,7,21950,0
+APYX.US,D,20081020,000000,6.94,7.1,6.8,6.98,34326,0
+APYX.US,D,20081021,000000,7,7.1,7,7.05,20202,0
+APYX.US,D,20081022,000000,7,7.09,6.9,6.98,11500,0
+APYX.US,D,20081023,000000,6.91,7.03,6.74,6.79,21915,0
+APYX.US,D,20081024,000000,6.7,6.7,6.1,6.52,37070,0
+APYX.US,D,20081027,000000,6.38,6.41,5.95,5.95,32975,0
+APYX.US,D,20081028,000000,6.04,6.5,6.04,6.45,45347,0
+APYX.US,D,20081029,000000,6.55,6.55,6.44,6.44,30300,0
+APYX.US,D,20081030,000000,6.49,6.5,6.19,6.35,26184,0
+APYX.US,D,20081031,000000,6.4,6.45,6.2,6.4,29650,0
+APYX.US,D,20081103,000000,6.42,6.54,6.31,6.48,8900,0
+APYX.US,D,20081104,000000,6.45,6.45,6.25,6.34,18550,0
+APYX.US,D,20081105,000000,6.34,6.36,6.02,6.1,22415,0
+APYX.US,D,20081106,000000,6.08,6.3,5.91,6.23,18364,0
+APYX.US,D,20081107,000000,6.15,6.21,6.05,6.1,6980,0
+APYX.US,D,20081110,000000,6.1,6.2,5.9,6.02,33668,0
+APYX.US,D,20081111,000000,5.92,6.12,5.9,5.95,18770,0
+APYX.US,D,20081112,000000,5.9,6,5.75,5.91,33899,0
+APYX.US,D,20081113,000000,5.95,6,5.7,5.78,29256,0
+APYX.US,D,20081114,000000,5.6,5.75,5.37,5.69,48223,0
+APYX.US,D,20081117,000000,5.73,5.73,5.42,5.5,38481,0
+APYX.US,D,20081118,000000,5.41,5.6,4.85,4.85,94950,0
+APYX.US,D,20081119,000000,4.9,4.92,4.52,4.57,65834,0
+APYX.US,D,20081120,000000,4.5,4.5,3.95,3.99,126230,0
+APYX.US,D,20081121,000000,3.9,4.34,3.9,4.34,53146,0
+APYX.US,D,20081124,000000,4.32,4.39,4,4.35,46700,0
+APYX.US,D,20081125,000000,4.37,4.39,4.25,4.33,33757,0
+APYX.US,D,20081126,000000,4.31,4.9,4.31,4.89,51260,0
+APYX.US,D,20081128,000000,4.93,4.95,4.8,4.95,6850,0
+APYX.US,D,20081201,000000,5,5.42,4.85,5.4,33080,0
+APYX.US,D,20081202,000000,5.43,6.3,5.43,6.26,65091,0
+APYX.US,D,20081203,000000,6.27,6.45,6.16,6.43,54937,0
+APYX.US,D,20081204,000000,6.36,6.42,6,6.2,41200,0
+APYX.US,D,20081205,000000,6.06,6.7,6.06,6.68,36999,0
+APYX.US,D,20081208,000000,6.81,7.12,6.7,6.79,70518,0
+APYX.US,D,20081209,000000,6.82,6.89,6.26,6.39,39200,0
+APYX.US,D,20081210,000000,6.45,6.5,6.36,6.5,15845,0
+APYX.US,D,20081211,000000,6.4,6.58,6.4,6.54,22210,0
+APYX.US,D,20081212,000000,6.56,6.6,6.35,6.41,17480,0
+APYX.US,D,20081215,000000,6.31,6.43,6.25,6.39,5500,0
+APYX.US,D,20081216,000000,6.24,6.36,6.2,6.23,18537,0
+APYX.US,D,20081217,000000,6.28,6.3,6.15,6.22,8172,0
+APYX.US,D,20081218,000000,6.22,6.3,6.22,6.26,22273,0
+APYX.US,D,20081219,000000,6.34,6.4,6.1,6.1,13068,0
+APYX.US,D,20081222,000000,6.1,6.1,5.91,6.05,11976,0
+APYX.US,D,20081223,000000,6.05,6.29,6,6.09,28050,0
+APYX.US,D,20081224,000000,6.07,6.2,6.07,6.2,11500,0
+APYX.US,D,20081226,000000,6.22,6.47,6.22,6.43,12850,0
+APYX.US,D,20081229,000000,6.44,6.5,6.13,6.25,175100,0
+APYX.US,D,20081230,000000,6.24,6.3,6,6,15400,0
+APYX.US,D,20081231,000000,6,6.24,5.8,6.24,69282,0
+APYX.US,D,20090102,000000,6.22,6.82,6.12,6.65,155520,0
+APYX.US,D,20090105,000000,6.75,6.85,6.33,6.66,80072,0
+APYX.US,D,20090106,000000,6.66,6.97,6.63,6.8,65156,0
+APYX.US,D,20090107,000000,7,7.1,6.81,6.94,100096,0
+APYX.US,D,20090108,000000,6.94,7.02,6.7,6.75,31019,0
+APYX.US,D,20090109,000000,6.65,6.75,6.55,6.72,91656,0
+APYX.US,D,20090112,000000,6.65,6.7,6.2,6.4,63847,0
+APYX.US,D,20090113,000000,6.43,6.45,6.2,6.2,23207,0
+APYX.US,D,20090114,000000,6.26,6.55,6.26,6.49,11175,0
+APYX.US,D,20090115,000000,6.41,6.44,6.2,6.39,10133,0
+APYX.US,D,20090116,000000,6.89,6.89,6.46,6.6,32805,0
+APYX.US,D,20090120,000000,6.72,6.72,6.2,6.29,14382,0
+APYX.US,D,20090121,000000,6.16,6.44,6,6.4,20949,0
+APYX.US,D,20090122,000000,6.2,6.3,6.06,6.14,18375,0
+APYX.US,D,20090123,000000,6.16,6.21,5.95,6.13,26300,0
+APYX.US,D,20090126,000000,6.25,6.31,5.89,6.05,17290,0
+APYX.US,D,20090127,000000,6.02,6.27,6.02,6.24,15350,0
+APYX.US,D,20090128,000000,6.3,6.85,6.26,6.7,25663,0
+APYX.US,D,20090129,000000,6.77,6.77,6.37,6.37,14585,0
+APYX.US,D,20090130,000000,6.44,6.8,6.44,6.7,27475,0
+APYX.US,D,20090202,000000,6.55,6.74,6.12,6.55,11125,0
+APYX.US,D,20090203,000000,6.35,6.65,6.25,6.54,8500,0
+APYX.US,D,20090204,000000,6.47,6.85,6.47,6.62,15880,0
+APYX.US,D,20090205,000000,6.62,6.85,6.55,6.7,26498,0
+APYX.US,D,20090206,000000,6.7,6.8,6.62,6.75,15983,0
+APYX.US,D,20090209,000000,6.85,6.85,6.66,6.66,34000,0
+APYX.US,D,20090210,000000,6.55,6.7,6.52,6.7,7435,0
+APYX.US,D,20090211,000000,6.72,6.83,6.27,6.41,22153,0
+APYX.US,D,20090212,000000,6.4,6.42,6.25,6.3,9491,0
+APYX.US,D,20090213,000000,6.28,6.65,6.09,6.57,30688,0
+APYX.US,D,20090217,000000,6.46,6.52,6.1,6.2,25935,0
+APYX.US,D,20090218,000000,6.28,6.54,6.15,6.38,16300,0
+APYX.US,D,20090219,000000,6.55,6.75,6.4,6.42,54056,0
+APYX.US,D,20090220,000000,6.5,6.75,6.36,6.4,61425,0
+APYX.US,D,20090223,000000,6.45,6.45,6.06,6.3,28750,0
+APYX.US,D,20090224,000000,6.25,6.55,6.25,6.55,11850,0
+APYX.US,D,20090225,000000,6.46,6.74,6.46,6.65,55331,0
+APYX.US,D,20090226,000000,6.7,6.86,6.61,6.7,121547,0
+APYX.US,D,20090227,000000,6.74,6.78,6.5,6.77,73532,0
+APYX.US,D,20090302,000000,6.86,6.86,5.91,5.99,38781,0
+APYX.US,D,20090303,000000,6.01,6.3,5.75,5.75,51646,0
+APYX.US,D,20090304,000000,5.75,6,5.75,5.97,25018,0
+APYX.US,D,20090305,000000,6,6.5,6,6.13,49109,0
+APYX.US,D,20090306,000000,6.35,6.35,6.01,6.14,20490,0
+APYX.US,D,20090309,000000,6.15,6.15,6.04,6.15,14374,0
+APYX.US,D,20090310,000000,6.19,6.2,6.11,6.16,6040,0
+APYX.US,D,20090311,000000,6.2,6.24,6.1,6.2,18590,0
+APYX.US,D,20090312,000000,6.2,6.65,6.2,6.61,51219,0
+APYX.US,D,20090313,000000,6.61,7.6,6.4,7.24,121165,0
+APYX.US,D,20090316,000000,7.24,7.26,6.95,7.05,39555,0
+APYX.US,D,20090317,000000,7,7.01,6.35,6.54,51078,0
+APYX.US,D,20090318,000000,6.62,6.62,6.25,6.52,29762,0
+APYX.US,D,20090319,000000,6.57,6.7,6.46,6.69,19075,0
+APYX.US,D,20090320,000000,6.68,6.68,6.41,6.6,21741,0
+APYX.US,D,20090323,000000,6.72,6.75,6.59,6.72,18860,0
+APYX.US,D,20090324,000000,6.66,6.79,6.65,6.75,21531,0
+APYX.US,D,20090325,000000,6.74,7.01,6.7,6.9,27857,0
+APYX.US,D,20090326,000000,6.84,7,6.84,6.85,12907,0
+APYX.US,D,20090327,000000,6.86,6.86,6.6,6.7,25050,0
+APYX.US,D,20090330,000000,6.65,6.8,6.5,6.71,35182,0
+APYX.US,D,20090331,000000,6.82,6.82,6.5,6.6,18200,0
+APYX.US,D,20090401,000000,6.56,6.56,6.42,6.45,14035,0
+APYX.US,D,20090402,000000,6.7,6.75,6.37,6.42,27954,0
+APYX.US,D,20090403,000000,6.38,6.38,6.25,6.25,18180,0
+APYX.US,D,20090406,000000,6.3,6.39,6.25,6.26,14600,0
+APYX.US,D,20090407,000000,6.26,6.6,6.26,6.6,37116,0
+APYX.US,D,20090408,000000,6.53,6.54,6.25,6.25,32256,0
+APYX.US,D,20090409,000000,6.35,6.48,6.24,6.28,39800,0
+APYX.US,D,20090413,000000,6.49,6.53,6.26,6.45,35234,0
+APYX.US,D,20090414,000000,6.51,7.19,6.45,7.19,47504,0
+APYX.US,D,20090415,000000,7.03,7.16,6.8,6.87,33622,0
+APYX.US,D,20090416,000000,6.95,7.16,6.9,7,15522,0
+APYX.US,D,20090417,000000,7,7.15,7,7.15,35734,0
+APYX.US,D,20090420,000000,6.96,7.19,6.95,7.07,16286,0
+APYX.US,D,20090421,000000,6.84,7.1,6.84,6.95,15678,0
+APYX.US,D,20090422,000000,6.82,7.1,6.82,6.96,14393,0
+APYX.US,D,20090423,000000,6.99,7.08,6.75,6.92,19852,0
+APYX.US,D,20090424,000000,6.89,7.04,6.8,7,15625,0
+APYX.US,D,20090427,000000,6.81,6.9,6.75,6.77,8030,0
+APYX.US,D,20090428,000000,6.72,6.79,6.52,6.64,28533,0
+APYX.US,D,20090429,000000,6.51,7,6.51,6.82,13570,0
+APYX.US,D,20090430,000000,6.87,6.91,6.64,6.75,13300,0
+APYX.US,D,20090501,000000,6.79,7.1,6.79,7.1,46434,0
+APYX.US,D,20090504,000000,7.1,7.2,6.85,6.94,26303,0
+APYX.US,D,20090505,000000,6.92,7.16,6.74,6.95,31520,0
+APYX.US,D,20090506,000000,6.84,7.07,6.84,6.94,18168,0
+APYX.US,D,20090507,000000,6.42,7.1,6.42,6.86,29358,0
+APYX.US,D,20090508,000000,6.92,7.1,6.73,7,52410,0
+APYX.US,D,20090511,000000,6.99,7.69,6.99,7.46,151093,0
+APYX.US,D,20090512,000000,7.6,7.65,7.05,7.4,108130,0
+APYX.US,D,20090513,000000,7.37,7.37,7.05,7.12,46550,0
+APYX.US,D,20090514,000000,7.12,7.13,6.96,7.08,50026,0
+APYX.US,D,20090515,000000,7.21,7.21,7.06,7.06,57534,0
+APYX.US,D,20090518,000000,7.03,7.25,7.01,7.15,63609,0
+APYX.US,D,20090519,000000,7.23,7.58,7.11,7.58,67423,0
+APYX.US,D,20090520,000000,7.46,7.99,7.23,7.5,133388,0
+APYX.US,D,20090521,000000,7.5,7.5,7.1,7.19,71097,0
+APYX.US,D,20090522,000000,7.1,7.4,7.07,7.4,28157,0
+APYX.US,D,20090526,000000,7.48,7.49,6.95,7.15,75119,0
+APYX.US,D,20090527,000000,7.15,7.15,6.95,6.95,41965,0
+APYX.US,D,20090528,000000,7.04,7.04,6.87,6.97,16109,0
+APYX.US,D,20090529,000000,7.05,7.17,6.7,6.7,95734,0
+APYX.US,D,20090601,000000,6.97,7.25,6.97,7.15,52764,0
+APYX.US,D,20090602,000000,7.15,7.15,6.93,6.98,37044,0
+APYX.US,D,20090603,000000,6.95,7.08,6.82,7.05,22236,0
+APYX.US,D,20090604,000000,7.08,7.08,6.78,6.88,53881,0
+APYX.US,D,20090605,000000,6.95,7.07,6.8,6.99,17030,0
+APYX.US,D,20090608,000000,6.95,7.22,6.8,7.22,46122,0
+APYX.US,D,20090609,000000,7.28,7.33,7.2,7.33,10719,0
+APYX.US,D,20090610,000000,7.26,7.39,7.13,7.27,27490,0
+APYX.US,D,20090611,000000,7.3,7.5,7.25,7.49,42146,0
+APYX.US,D,20090612,000000,7.4,7.81,7.38,7.81,41701,0
+APYX.US,D,20090615,000000,7.8,7.84,7.49,7.61,29897,0
+APYX.US,D,20090616,000000,7.25,7.64,6.87,7.51,51887,0
+APYX.US,D,20090617,000000,7.6,7.67,7.26,7.65,46342,0
+APYX.US,D,20090618,000000,7.84,7.88,7.5,7.88,88770,0
+APYX.US,D,20090619,000000,7.85,8,7.85,8,66438,0
+APYX.US,D,20090622,000000,7.88,8.13,7.88,7.99,99855,0
+APYX.US,D,20090623,000000,8,8,7.81,7.99,62269,0
+APYX.US,D,20090624,000000,8,8.9,7.92,8.74,283049,0
+APYX.US,D,20090625,000000,8.73,9,8.5,8.99,203125,0
+APYX.US,D,20090626,000000,8.61,9.69,8.05,9.69,1787127,0
+APYX.US,D,20090629,000000,9.66,9.66,9.1,9.15,360900,0
+APYX.US,D,20090630,000000,9.01,9.15,8.51,8.71,197645,0
+APYX.US,D,20090701,000000,8.78,9.2,8.75,9,116919,0
+APYX.US,D,20090702,000000,9.02,9.02,8.62,8.65,143234,0
+APYX.US,D,20090706,000000,8.55,8.84,8.52,8.64,118579,0
+APYX.US,D,20090707,000000,8.64,8.77,8.48,8.48,58783,0
+APYX.US,D,20090708,000000,9,9,8.38,8.51,58372,0
+APYX.US,D,20090709,000000,9,9,8.35,8.36,71931,0
+APYX.US,D,20090710,000000,8.3,8.35,8.15,8.26,54678,0
+APYX.US,D,20090713,000000,8.11,8.77,8.11,8.77,70944,0
+APYX.US,D,20090714,000000,8.9,8.9,8.6,8.75,32091,0
+APYX.US,D,20090715,000000,8.76,9,8.65,9,38661,0
+APYX.US,D,20090716,000000,9,9.3,9,9.3,46845,0
+APYX.US,D,20090717,000000,8.55,10,8.55,9.51,101359,0
+APYX.US,D,20090720,000000,9.55,9.7,8.87,9.19,58420,0
+APYX.US,D,20090721,000000,9.23,9.4,9.11,9.23,20559,0
+APYX.US,D,20090722,000000,8.56,9.33,8.56,9.33,29517,0
+APYX.US,D,20090723,000000,9.33,9.69,9.11,9.5,88311,0
+APYX.US,D,20090724,000000,9.05,9.5,9.05,9.4,59960,0
+APYX.US,D,20090727,000000,9.26,9.39,9.15,9.3,36446,0
+APYX.US,D,20090728,000000,9.18,9.3,8.98,9.23,50662,0
+APYX.US,D,20090729,000000,9.18,9.18,8.97,8.98,39969,0
+APYX.US,D,20090730,000000,9.05,9.1,8.85,8.93,44429,0
+APYX.US,D,20090731,000000,8.94,9.03,8.66,8.97,46872,0
+APYX.US,D,20090803,000000,9,9.19,8.93,9.06,39980,0
+APYX.US,D,20090804,000000,8.88,9.18,8.76,8.8,50514,0
+APYX.US,D,20090805,000000,8.8,8.99,8.61,8.68,33800,0
+APYX.US,D,20090806,000000,8.75,8.93,8.55,8.55,48557,0
+APYX.US,D,20090807,000000,8.75,9.02,8.55,9.01,40424,0
+APYX.US,D,20090810,000000,9,9.03,8.86,8.96,28053,0
+APYX.US,D,20090811,000000,9.16,9.55,8.93,9.3,139011,0
+APYX.US,D,20090812,000000,9.32,9.95,9.2,9.86,124014,0
+APYX.US,D,20090813,000000,9.76,9.99,9.3,9.35,53806,0
+APYX.US,D,20090814,000000,9.45,9.46,9,9,50475,0
+APYX.US,D,20090817,000000,8.98,8.98,8.71,8.83,31587,0
+APYX.US,D,20090818,000000,8.89,8.98,8.75,8.85,22854,0
+APYX.US,D,20090819,000000,8.79,9.05,8.6,8.99,28906,0
+APYX.US,D,20090820,000000,9.01,9.1,8.85,9.02,20321,0
+APYX.US,D,20090821,000000,9.06,10,8.87,9.44,119839,0
+APYX.US,D,20090824,000000,9.43,9.43,9,9.28,56642,0
+APYX.US,D,20090825,000000,9.16,9.3,9.12,9.23,8172,0
+APYX.US,D,20090826,000000,9.15,9.15,8.9,9,22207,0
+APYX.US,D,20090827,000000,9.05,9.19,8.9,9.18,36246,0
+APYX.US,D,20090828,000000,9.24,9.25,8.8,8.8,41065,0
+APYX.US,D,20090831,000000,8.85,8.85,8.46,8.46,53299,0
+APYX.US,D,20090901,000000,8.3,8.46,7.99,8,56465,0
+APYX.US,D,20090902,000000,8.05,8.05,7.39,7.6,97642,0
+APYX.US,D,20090903,000000,7.79,7.79,7.2,7.51,87352,0
+APYX.US,D,20090904,000000,7.52,7.77,7.35,7.77,31837,0
+APYX.US,D,20090908,000000,7.63,7.8,7.35,7.51,56055,0
+APYX.US,D,20090909,000000,7.6,7.6,7.42,7.59,22358,0
+APYX.US,D,20090910,000000,7.58,7.77,7.35,7.77,44460,0
+APYX.US,D,20090911,000000,7.75,8.15,7.72,7.88,52030,0
+APYX.US,D,20090914,000000,7.48,7.85,7.04,7.48,43184,0
+APYX.US,D,20090915,000000,7.42,7.74,7.3,7.32,48199,0
+APYX.US,D,20090916,000000,7.31,7.55,7.1,7.52,59787,0
+APYX.US,D,20090917,000000,7.53,7.73,7.1,7.6,63939,0
+APYX.US,D,20090918,000000,7.88,8.2,7.55,8.2,82780,0
+APYX.US,D,20090921,000000,8.01,8.18,7.91,7.99,24487,0
+APYX.US,D,20090922,000000,8,8.11,7.63,7.64,26490,0
+APYX.US,D,20090923,000000,7.67,7.67,7.5,7.5,18641,0
+APYX.US,D,20090924,000000,7.55,7.55,7.36,7.49,31044,0
+APYX.US,D,20090925,000000,7.47,7.51,7.36,7.51,16990,0
+APYX.US,D,20090928,000000,7.55,7.79,7.55,7.72,19938,0
+APYX.US,D,20090929,000000,7.8,8.2,7.8,8.14,44177,0
+APYX.US,D,20090930,000000,8.01,8.15,7.69,7.85,30439,0
+APYX.US,D,20091001,000000,8,8,7.55,7.56,24444,0
+APYX.US,D,20091002,000000,7.52,7.65,7.37,7.39,23614,0
+APYX.US,D,20091005,000000,7.38,7.76,7.37,7.75,19379,0
+APYX.US,D,20091006,000000,7.8,7.9,7.6,7.7,18496,0
+APYX.US,D,20091007,000000,7.99,7.99,7.7,7.75,13720,0
+APYX.US,D,20091008,000000,7.8,7.94,7.75,7.75,21902,0
+APYX.US,D,20091009,000000,7.77,8.1,7.75,8,37127,0
+APYX.US,D,20091012,000000,8.14,8.23,7.99,8.02,31318,0
+APYX.US,D,20091013,000000,8,9,7.93,8.2,203374,0
+APYX.US,D,20091014,000000,8.18,8.53,7.95,8.49,61306,0
+APYX.US,D,20091015,000000,8.45,9,8.31,9,206193,0
+APYX.US,D,20091016,000000,8.68,9.04,8.22,8.94,73077,0
+APYX.US,D,20091019,000000,8.92,9.11,8.65,8.9,79705,0
+APYX.US,D,20091020,000000,8.86,8.86,8.45,8.5,54716,0
+APYX.US,D,20091021,000000,8.52,8.75,8.12,8.16,42781,0
+APYX.US,D,20091022,000000,8.13,8.88,8.03,8.44,42714,0
+APYX.US,D,20091023,000000,8.42,8.55,8.25,8.26,31949,0
+APYX.US,D,20091026,000000,8.26,8.5,8.26,8.32,31490,0
+APYX.US,D,20091027,000000,8.36,8.58,8.3,8.45,28269,0
+APYX.US,D,20091028,000000,8.47,8.55,8.16,8.28,31935,0
+APYX.US,D,20091029,000000,8.34,8.47,8.07,8.18,43213,0
+APYX.US,D,20091030,000000,8.13,8.24,7.9,8.01,65539,0
+APYX.US,D,20091102,000000,8.04,8.18,7.97,8.02,20864,0
+APYX.US,D,20091103,000000,7.97,8.2,7.89,8.05,36915,0
+APYX.US,D,20091104,000000,8.09,8.32,8,8,40427,0
+APYX.US,D,20091105,000000,8.05,8.43,8.04,8.34,30123,0
+APYX.US,D,20091106,000000,8.28,8.52,8.19,8.3,15837,0
+APYX.US,D,20091109,000000,8,8.38,8,8.26,63619,0
+APYX.US,D,20091110,000000,8.22,8.31,8.1,8.14,19358,0
+APYX.US,D,20091111,000000,8.21,8.26,8.05,8.23,19850,0
+APYX.US,D,20091112,000000,8.24,8.24,8,8,33329,0
+APYX.US,D,20091113,000000,8.25,8.25,8.01,8.09,24674,0
+APYX.US,D,20091116,000000,8.12,8.43,8.06,8.4,40090,0
+APYX.US,D,20091117,000000,8.36,8.42,8.3,8.32,14899,0
+APYX.US,D,20091118,000000,8.34,8.34,8.21,8.29,11871,0
+APYX.US,D,20091119,000000,8.24,8.31,8.03,8.03,36084,0
+APYX.US,D,20091120,000000,8.25,8.25,8.01,8.15,38200,0
+APYX.US,D,20091123,000000,8.21,8.45,8.15,8.36,33843,0
+APYX.US,D,20091124,000000,8.32,8.32,8.05,8.24,17368,0
+APYX.US,D,20091125,000000,8.24,8.25,8.22,8.22,10806,0
+APYX.US,D,20091127,000000,8.16,8.19,8.05,8.09,16192,0
+APYX.US,D,20091130,000000,7.95,8.1,7.8,7.9,79369,0
+APYX.US,D,20091201,000000,8.49,8.5,7.9,7.98,85870,0
+APYX.US,D,20091202,000000,7.99,8.08,7.8,7.9,33679,0
+APYX.US,D,20091203,000000,7.95,8.05,7.88,7.89,43572,0
+APYX.US,D,20091204,000000,8,8.08,7.83,8.07,32754,0
+APYX.US,D,20091207,000000,7.9,8.09,7.87,8.07,31060,0
+APYX.US,D,20091208,000000,8.09,8.1,7.51,7.91,75693,0
+APYX.US,D,20091209,000000,7.9,8,7.75,7.98,68286,0
+APYX.US,D,20091210,000000,8,8,7.78,7.8,29736,0
+APYX.US,D,20091211,000000,7.88,7.95,7.85,7.89,37572,0
+APYX.US,D,20091214,000000,7.95,7.95,7.71,7.71,34353,0
+APYX.US,D,20091215,000000,7.73,7.82,7.51,7.51,42266,0
+APYX.US,D,20091216,000000,7.7,7.74,7.2,7.38,63743,0
+APYX.US,D,20091217,000000,7.38,7.5,7.36,7.38,34464,0
+APYX.US,D,20091218,000000,7.17,7.49,7.17,7.4,130672,0
+APYX.US,D,20091221,000000,7.41,7.55,7.3,7.5,50127,0
+APYX.US,D,20091222,000000,7.52,7.9,7.52,7.83,53946,0
+APYX.US,D,20091223,000000,8.27,8.27,7.59,7.85,89256,0
+APYX.US,D,20091224,000000,7.88,7.9,7.8,7.9,9001,0
+APYX.US,D,20091228,000000,7.93,8,7.77,7.9,19135,0
+APYX.US,D,20091229,000000,7.9,8.04,7.78,7.85,23519,0
+APYX.US,D,20091230,000000,7.9,7.98,7.6,7.75,35903,0
+APYX.US,D,20091231,000000,7.64,7.9,7.61,7.81,35760,0
+APYX.US,D,20100104,000000,7.85,7.86,7.75,7.86,20306,0
+APYX.US,D,20100105,000000,7.87,7.99,7.75,7.89,43084,0
+APYX.US,D,20100106,000000,7.87,7.93,7.7,7.78,21665,0
+APYX.US,D,20100107,000000,7.79,8.12,7.7,7.74,25372,0
+APYX.US,D,20100108,000000,7.75,7.8,7.55,7.6,53940,0
+APYX.US,D,20100111,000000,7.63,7.7,7.35,7.36,90954,0
+APYX.US,D,20100112,000000,7.33,7.57,7.32,7.51,40125,0
+APYX.US,D,20100113,000000,7.52,7.88,7.41,7.48,11698,0
+APYX.US,D,20100114,000000,7.42,7.84,7.42,7.71,16166,0
+APYX.US,D,20100115,000000,7.81,8.1,7.5,8.05,130309,0
+APYX.US,D,20100119,000000,8.01,8.1,7.84,8.08,57949,0
+APYX.US,D,20100120,000000,8.09,8.09,7.55,7.56,34393,0
+APYX.US,D,20100121,000000,7.56,7.61,7.18,7.2,29477,0
+APYX.US,D,20100122,000000,7.18,7.35,7.18,7.29,19285,0
+APYX.US,D,20100125,000000,7.35,7.5,7.17,7.28,17537,0
+APYX.US,D,20100126,000000,7.25,7.37,6.38,6.75,90076,0
+APYX.US,D,20100127,000000,6.77,6.77,6.38,6.71,64851,0
+APYX.US,D,20100128,000000,6.71,6.71,6.41,6.56,66461,0
+APYX.US,D,20100129,000000,6.74,7,6.59,6.8,48143,0
+APYX.US,D,20100201,000000,6.85,6.85,6.4,6.63,53947,0
+APYX.US,D,20100202,000000,6.73,6.73,6.4,6.65,34356,0
+APYX.US,D,20100203,000000,6.55,6.63,6.39,6.39,36232,0
+APYX.US,D,20100204,000000,6.4,6.47,5.77,5.91,99875,0
+APYX.US,D,20100205,000000,5.77,6.5,5.51,6.45,122700,0
+APYX.US,D,20100208,000000,6.61,6.74,6.23,6.24,34284,0
+APYX.US,D,20100209,000000,6.28,6.39,5.89,6.32,41158,0
+APYX.US,D,20100210,000000,6.19,6.26,5.97,6.06,42477,0
+APYX.US,D,20100211,000000,6.05,6.34,6.05,6.31,15255,0
+APYX.US,D,20100212,000000,6.17,6.3,6.12,6.3,21564,0
+APYX.US,D,20100216,000000,6.31,6.59,6.25,6.44,18656,0
+APYX.US,D,20100217,000000,6.46,6.46,6.36,6.44,16618,0
+APYX.US,D,20100218,000000,6.47,6.53,6.39,6.53,14174,0
+APYX.US,D,20100219,000000,6.55,6.65,6.39,6.4,33801,0
+APYX.US,D,20100222,000000,6.4,6.7,6.39,6.65,21814,0
+APYX.US,D,20100223,000000,6.66,7.13,6.66,6.95,44640,0
+APYX.US,D,20100224,000000,6.95,7.04,6.85,6.91,10119,0
+APYX.US,D,20100225,000000,6.8,7,6.8,6.86,14642,0
+APYX.US,D,20100226,000000,6.89,7.24,6.89,6.94,36685,0
+APYX.US,D,20100301,000000,7,7.24,6.93,7.23,34705,0
+APYX.US,D,20100302,000000,7.26,7.52,7.26,7.45,36194,0
+APYX.US,D,20100303,000000,7.49,7.75,7.41,7.56,35135,0
+APYX.US,D,20100304,000000,7.55,7.64,7.41,7.44,11436,0
+APYX.US,D,20100305,000000,7.43,7.5,6.88,7.2,46902,0
+APYX.US,D,20100308,000000,7.26,7.39,7.24,7.32,13922,0
+APYX.US,D,20100309,000000,6.95,7.4,6.87,7.21,27812,0
+APYX.US,D,20100310,000000,7.19,7.31,7.16,7.3,27997,0
+APYX.US,D,20100311,000000,7.21,7.74,7.21,7.54,39882,0
+APYX.US,D,20100312,000000,8.05,8.05,7.57,7.58,68942,0
+APYX.US,D,20100315,000000,7.6,7.73,7.47,7.5,13125,0
+APYX.US,D,20100316,000000,7.47,7.54,6.69,7.15,53951,0
+APYX.US,D,20100317,000000,7.15,7.15,6.85,6.85,35584,0
+APYX.US,D,20100318,000000,6.85,6.93,6.5,6.7,33443,0
+APYX.US,D,20100319,000000,7.49,7.69,6.69,6.86,114537,0
+APYX.US,D,20100322,000000,6.75,6.92,6.56,6.62,33094,0
+APYX.US,D,20100323,000000,6.6,7.07,6.56,6.88,93625,0
+APYX.US,D,20100324,000000,6.9,7.04,6.73,6.98,49246,0
+APYX.US,D,20100325,000000,6.98,7.01,6.66,6.67,37586,0
+APYX.US,D,20100326,000000,6.67,6.84,6.5,6.52,24554,0
+APYX.US,D,20100329,000000,6.45,7.21,6.4,6.67,47800,0
+APYX.US,D,20100330,000000,6.79,6.79,6.29,6.54,43571,0
+APYX.US,D,20100331,000000,6.52,6.79,6.25,6.25,62074,0
+APYX.US,D,20100401,000000,6.36,6.56,6.27,6.34,30692,0
+APYX.US,D,20100405,000000,6.3,6.55,6.24,6.3,41686,0
+APYX.US,D,20100406,000000,6.25,6.35,6.1,6.14,35983,0
+APYX.US,D,20100407,000000,6.19,6.19,5.96,6.02,45082,0
+APYX.US,D,20100408,000000,6,6.03,5.76,5.76,43489,0
+APYX.US,D,20100409,000000,5.85,5.99,5.85,5.92,33055,0
+APYX.US,D,20100412,000000,6.09,6.2,5.8,5.85,24798,0
+APYX.US,D,20100413,000000,5.9,6,5.86,5.93,15859,0
+APYX.US,D,20100414,000000,6,6,5.81,5.93,18981,0
+APYX.US,D,20100415,000000,5.91,6.08,5.86,5.93,34613,0
+APYX.US,D,20100416,000000,5.71,6.05,5.71,5.75,56162,0
+APYX.US,D,20100419,000000,5.4,5.65,5.25,5.32,218841,0
+APYX.US,D,20100420,000000,5.6,5.65,5.35,5.5,186898,0
+APYX.US,D,20100421,000000,5.49,5.54,5.39,5.48,64503,0
+APYX.US,D,20100422,000000,5.48,5.57,5.41,5.46,49286,0
+APYX.US,D,20100423,000000,5.46,5.5,5.29,5.32,113727,0
+APYX.US,D,20100426,000000,5.3,5.41,5.28,5.32,61391,0
+APYX.US,D,20100427,000000,5.34,5.75,5.27,5.31,77667,0
+APYX.US,D,20100428,000000,5.32,5.42,5.28,5.37,27515,0
+APYX.US,D,20100429,000000,5.41,5.43,5.35,5.37,38509,0
+APYX.US,D,20100430,000000,5.34,5.36,5.06,5.21,48527,0
+APYX.US,D,20100503,000000,5.25,5.6,4.91,5.02,116857,0
+APYX.US,D,20100504,000000,5.01,5.58,4.72,4.8,181986,0
+APYX.US,D,20100505,000000,4.8,4.98,4.57,4.82,123340,0
+APYX.US,D,20100506,000000,4.82,4.91,4.32,4.55,104301,0
+APYX.US,D,20100507,000000,4.62,4.9,4.62,4.64,101134,0
+APYX.US,D,20100510,000000,4.56,4.79,4.41,4.56,127475,0
+APYX.US,D,20100511,000000,4.49,4.64,4.32,4.6,58187,0
+APYX.US,D,20100512,000000,4.63,4.69,4.18,4.46,115820,0
+APYX.US,D,20100513,000000,4.47,4.47,4.18,4.41,68778,0
+APYX.US,D,20100514,000000,4.32,4.81,4.32,4.8,51494,0
+APYX.US,D,20100517,000000,4.75,4.93,4.75,4.81,24931,0
+APYX.US,D,20100518,000000,4.94,4.95,4.49,4.52,29057,0
+APYX.US,D,20100519,000000,4.48,4.65,4.4,4.42,31394,0
+APYX.US,D,20100520,000000,4.35,4.36,4.08,4.19,57435,0
+APYX.US,D,20100521,000000,4.21,4.39,4.11,4.16,63974,0
+APYX.US,D,20100524,000000,4.19,4.33,4.04,4.05,57050,0
+APYX.US,D,20100525,000000,4.01,4.05,3.67,3.9,122736,0
+APYX.US,D,20100526,000000,3.94,3.95,3.59,3.7,84873,0
+APYX.US,D,20100527,000000,3.73,3.88,3.41,3.56,158088,0
+APYX.US,D,20100528,000000,3.53,3.67,3.44,3.65,88706,0
+APYX.US,D,20100601,000000,3.53,3.65,3.46,3.47,119648,0
+APYX.US,D,20100602,000000,3.54,3.77,3.46,3.63,116939,0
+APYX.US,D,20100603,000000,3.68,3.77,3.45,3.55,104303,0
+APYX.US,D,20100604,000000,3.5,3.53,3.31,3.32,87931,0
+APYX.US,D,20100607,000000,3.36,3.36,2.83,2.86,143773,0
+APYX.US,D,20100608,000000,2.93,3.23,2.8,2.89,235539,0
+APYX.US,D,20100609,000000,2.85,4,2.62,3.31,251516,0
+APYX.US,D,20100610,000000,3.36,3.89,3.31,3.49,201481,0
+APYX.US,D,20100611,000000,3.49,3.88,3.49,3.63,174136,0
+APYX.US,D,20100614,000000,3.68,3.97,3.31,3.35,156156,0
+APYX.US,D,20100615,000000,3.33,3.38,3.16,3.34,127524,0
+APYX.US,D,20100616,000000,3.33,3.37,3.1,3.25,66440,0
+APYX.US,D,20100617,000000,3.25,3.29,3.12,3.26,61244,0
+APYX.US,D,20100618,000000,3.28,3.47,3.08,3.22,188542,0
+APYX.US,D,20100621,000000,3.21,3.36,3.16,3.3,85026,0
+APYX.US,D,20100622,000000,3.27,3.3,3.09,3.13,50652,0
+APYX.US,D,20100623,000000,3.19,3.27,3.02,3.06,53527,0
+APYX.US,D,20100624,000000,3.05,3.09,2.79,2.85,168024,0
+APYX.US,D,20100625,000000,2.9,3.48,2.81,3,1559027,0
+APYX.US,D,20100628,000000,3,3.3,3,3.05,93708,0
+APYX.US,D,20100629,000000,3.05,3.08,2.79,2.84,49841,0
+APYX.US,D,20100630,000000,2.88,3,2.81,2.98,68230,0
+APYX.US,D,20100701,000000,2.95,3.02,2.48,2.48,125597,0
+APYX.US,D,20100702,000000,2.45,2.65,2.45,2.55,59227,0
+APYX.US,D,20100706,000000,2.56,2.68,2.5,2.54,48755,0
+APYX.US,D,20100707,000000,2.56,2.56,2.05,2.1,124505,0
+APYX.US,D,20100708,000000,2.15,2.8,2.1,2.46,180177,0
+APYX.US,D,20100709,000000,2.44,2.44,2.16,2.27,76116,0
+APYX.US,D,20100712,000000,2.28,2.42,2.13,2.32,120640,0
+APYX.US,D,20100713,000000,2.3,2.39,2.25,2.26,89184,0
+APYX.US,D,20100714,000000,2.3,2.35,2.26,2.32,48706,0
+APYX.US,D,20100715,000000,2.25,2.25,2.15,2.24,40946,0
+APYX.US,D,20100716,000000,2.23,2.28,2.15,2.19,36100,0
+APYX.US,D,20100719,000000,2.15,2.24,2.09,2.12,58265,0
+APYX.US,D,20100720,000000,2.14,2.27,2.12,2.27,57153,0
+APYX.US,D,20100721,000000,2.28,2.34,2.12,2.12,40882,0
+APYX.US,D,20100722,000000,2.11,2.31,2.11,2.2,48533,0
+APYX.US,D,20100723,000000,2.18,2.8,2.18,2.66,204570,0
+APYX.US,D,20100726,000000,2.67,2.9,2.6,2.75,89701,0
+APYX.US,D,20100727,000000,2.75,2.9,2.7,2.7,66914,0
+APYX.US,D,20100728,000000,2.72,2.86,2.69,2.77,39706,0
+APYX.US,D,20100729,000000,2.76,2.8,2.66,2.69,46405,0
+APYX.US,D,20100730,000000,2.73,2.78,2.68,2.76,48989,0
+APYX.US,D,20100802,000000,2.9,3,2.83,2.98,98005,0
+APYX.US,D,20100803,000000,3.02,3.1,2.8,2.8,66719,0
+APYX.US,D,20100804,000000,2.76,2.95,2.76,2.85,33778,0
+APYX.US,D,20100805,000000,2.88,3,2.85,2.86,60764,0
+APYX.US,D,20100806,000000,2.89,3.01,2.69,2.73,57045,0
+APYX.US,D,20100809,000000,3.28,3.28,2.32,2.5,111171,0
+APYX.US,D,20100810,000000,2.51,2.78,2.51,2.75,60184,0
+APYX.US,D,20100811,000000,2.81,3,2.7,2.85,69849,0
+APYX.US,D,20100812,000000,2.76,2.81,2.69,2.77,81264,0
+APYX.US,D,20100813,000000,2.75,2.8,2.75,2.77,36458,0
+APYX.US,D,20100816,000000,2.75,2.75,2.69,2.69,23549,0
+APYX.US,D,20100817,000000,2.66,2.66,2.52,2.52,25119,0
+APYX.US,D,20100818,000000,2.49,2.75,2.46,2.67,41701,0
+APYX.US,D,20100819,000000,2.64,2.66,2.5,2.53,16161,0
+APYX.US,D,20100820,000000,2.49,2.49,2.34,2.4,26525,0
+APYX.US,D,20100823,000000,2.41,2.45,2.4,2.45,10300,0
+APYX.US,D,20100824,000000,2.38,2.46,2.38,2.38,7048,0
+APYX.US,D,20100825,000000,2.38,2.39,2.34,2.35,10800,0
+APYX.US,D,20100826,000000,2.35,2.35,2.08,2.09,57459,0
+APYX.US,D,20100827,000000,2.14,2.34,2.14,2.29,32741,0
+APYX.US,D,20100830,000000,2.27,2.3,2.13,2.19,19656,0
+APYX.US,D,20100831,000000,2.13,2.3,2.03,2.18,102426,0
+APYX.US,D,20100901,000000,2.2,2.2,2.11,2.12,17717,0
+APYX.US,D,20100902,000000,2.15,2.15,2.1,2.13,17885,0
+APYX.US,D,20100903,000000,2.17,2.37,2.11,2.35,58960,0
+APYX.US,D,20100907,000000,2.21,2.24,2.18,2.21,21472,0
+APYX.US,D,20100908,000000,2.23,2.36,2.21,2.34,38817,0
+APYX.US,D,20100909,000000,2.37,2.41,2.3,2.35,24204,0
+APYX.US,D,20100910,000000,2.31,2.36,2.25,2.29,12147,0
+APYX.US,D,20100913,000000,2.25,2.35,2.17,2.28,24524,0
+APYX.US,D,20100914,000000,2.3,2.35,2.28,2.3,47100,0
+APYX.US,D,20100915,000000,2.28,2.66,2.24,2.55,49947,0
+APYX.US,D,20100916,000000,2.51,2.54,2.4,2.48,47004,0
+APYX.US,D,20100917,000000,2.5,2.56,2.4,2.41,24873,0
+APYX.US,D,20100920,000000,2.48,2.5,2.34,2.36,80266,0
+APYX.US,D,20100921,000000,2.32,2.34,2.25,2.26,26320,0
+APYX.US,D,20100922,000000,2.25,2.32,2.15,2.23,21234,0
+APYX.US,D,20100923,000000,2.2,2.25,2.15,2.23,19710,0
+APYX.US,D,20100924,000000,2.24,2.29,2.24,2.25,9070,0
+APYX.US,D,20100927,000000,2.25,2.25,2.21,2.21,18887,0
+APYX.US,D,20100928,000000,2.18,2.22,2.05,2.22,36885,0
+APYX.US,D,20100929,000000,2.17,2.23,2.14,2.15,36400,0
+APYX.US,D,20100930,000000,2.17,2.19,2.15,2.16,59306,0
+APYX.US,D,20101001,000000,2.14,2.19,2.12,2.16,24850,0
+APYX.US,D,20101004,000000,2.07,2.1,1.96,2.1,96237,0
+APYX.US,D,20101005,000000,2.08,2.15,2.05,2.09,53998,0
+APYX.US,D,20101006,000000,2.13,2.13,2.01,2.07,16342,0
+APYX.US,D,20101007,000000,2.08,2.12,2.01,2.04,18721,0
+APYX.US,D,20101008,000000,2.04,2.12,2.04,2.12,8804,0
+APYX.US,D,20101011,000000,2.15,2.15,2.1,2.1,16650,0
+APYX.US,D,20101012,000000,2.11,2.11,1.93,1.97,67810,0
+APYX.US,D,20101013,000000,2.02,2.04,1.9,1.92,60834,0
+APYX.US,D,20101014,000000,1.9,1.9,1.8,1.86,87435,0
+APYX.US,D,20101015,000000,1.84,1.9,1.82,1.87,77697,0
+APYX.US,D,20101018,000000,1.91,1.93,1.84,1.91,48216,0
+APYX.US,D,20101019,000000,1.9,1.92,1.83,1.89,27930,0
+APYX.US,D,20101020,000000,1.89,1.91,1.87,1.88,14126,0
+APYX.US,D,20101021,000000,1.9,1.93,1.85,1.86,60699,0
+APYX.US,D,20101022,000000,1.88,1.9,1.67,1.84,131563,0
+APYX.US,D,20101025,000000,1.89,1.99,1.72,1.85,33231,0
+APYX.US,D,20101026,000000,1.82,1.92,1.81,1.92,61072,0
+APYX.US,D,20101027,000000,1.95,1.99,1.83,1.92,86747,0
+APYX.US,D,20101028,000000,1.9,1.94,1.85,1.89,77531,0
+APYX.US,D,20101029,000000,1.86,1.89,1.82,1.86,38325,0
+APYX.US,D,20101101,000000,1.93,1.93,1.78,1.9,42660,0
+APYX.US,D,20101102,000000,1.9,1.9,1.84,1.84,23109,0
+APYX.US,D,20101103,000000,1.85,1.89,1.82,1.89,20580,0
+APYX.US,D,20101104,000000,1.89,1.9,1.86,1.87,27156,0
+APYX.US,D,20101105,000000,1.86,2.3,1.86,2.27,112792,0
+APYX.US,D,20101108,000000,2.33,2.78,2.33,2.64,277808,0
+APYX.US,D,20101109,000000,2.31,5,2.31,4.05,963298,0
+APYX.US,D,20101110,000000,4.06,4.06,3.33,3.75,210032,0
+APYX.US,D,20101111,000000,3.75,3.75,3.37,3.52,122499,0
+APYX.US,D,20101112,000000,3.53,3.63,3.4,3.6,98689,0
+APYX.US,D,20101115,000000,3.6,3.8,3.6,3.75,51386,0
+APYX.US,D,20101116,000000,3.71,4,3.71,3.94,79969,0
+APYX.US,D,20101117,000000,4.03,4.03,3.42,3.55,74768,0
+APYX.US,D,20101118,000000,3.56,3.66,3.5,3.55,33376,0
+APYX.US,D,20101119,000000,3.55,3.55,3.3,3.54,19570,0
+APYX.US,D,20101122,000000,3.55,3.55,3.22,3.22,36185,0
+APYX.US,D,20101123,000000,3.18,3.18,2.91,2.92,102186,0
+APYX.US,D,20101124,000000,2.88,2.93,2.78,2.84,52342,0
+APYX.US,D,20101126,000000,2.79,2.83,2.77,2.79,9083,0
+APYX.US,D,20101129,000000,2.8,3.1,2.8,3.07,65884,0
+APYX.US,D,20101130,000000,3.03,3.2,3,3.17,41747,0
+APYX.US,D,20101201,000000,3.15,3.35,3.15,3.25,30745,0
+APYX.US,D,20101202,000000,3.18,3.2,3.09,3.14,41343,0
+APYX.US,D,20101203,000000,3.1,3.38,3.05,3.34,55363,0
+APYX.US,D,20101206,000000,3.27,3.27,3.15,3.21,13701,0
+APYX.US,D,20101207,000000,3.21,3.22,3.06,3.06,22065,0
+APYX.US,D,20101208,000000,3.01,3.05,3.01,3.04,19350,0
+APYX.US,D,20101209,000000,3.03,3.12,2.95,3.08,46351,0
+APYX.US,D,20101210,000000,3.1,3.19,2.97,3.01,28585,0
+APYX.US,D,20101213,000000,3.07,3.3,3.07,3.21,83146,0
+APYX.US,D,20101214,000000,3.4,3.4,3.13,3.28,44011,0
+APYX.US,D,20101215,000000,3.3,3.33,3.2,3.31,11330,0
+APYX.US,D,20101216,000000,3.35,3.6,3.34,3.6,36630,0
+APYX.US,D,20101217,000000,3.69,3.99,3.56,3.56,96039,0
+APYX.US,D,20101220,000000,3.5,3.8,3.5,3.61,34289,0
+APYX.US,D,20101221,000000,3.45,3.45,3.31,3.32,54095,0
+APYX.US,D,20101222,000000,3.4,3.4,3.33,3.39,19280,0
+APYX.US,D,20101223,000000,3.47,3.47,3.4,3.4,7577,0
+APYX.US,D,20101227,000000,3.35,3.48,3.34,3.38,8573,0
+APYX.US,D,20101228,000000,3.39,3.46,3.38,3.38,19245,0
+APYX.US,D,20101229,000000,3.42,3.45,3.38,3.41,8414,0
+APYX.US,D,20101230,000000,3.38,3.4,3.33,3.34,18848,0
+APYX.US,D,20101231,000000,3.33,3.33,3.26,3.28,10423,0
+APYX.US,D,20110103,000000,3.37,3.47,3.34,3.47,13609,0
+APYX.US,D,20110104,000000,3.49,3.56,3.45,3.54,41630,0
+APYX.US,D,20110105,000000,3.54,3.62,3.53,3.54,19251,0
+APYX.US,D,20110106,000000,3.5,3.51,3.3,3.4,26844,0
+APYX.US,D,20110107,000000,3.41,3.41,3.3,3.37,26200,0
+APYX.US,D,20110110,000000,3.3,3.32,3.26,3.31,12947,0
+APYX.US,D,20110111,000000,3.26,3.39,3.16,3.35,40110,0
+APYX.US,D,20110112,000000,3.32,3.41,3.31,3.31,19590,0
+APYX.US,D,20110113,000000,3.29,3.3,3.24,3.25,6467,0
+APYX.US,D,20110114,000000,3.27,3.27,3.17,3.17,16835,0
+APYX.US,D,20110118,000000,3.15,3.23,3.07,3.2,18846,0
+APYX.US,D,20110119,000000,3.16,3.32,3.16,3.29,14495,0
+APYX.US,D,20110120,000000,3.29,3.31,3.16,3.25,7215,0
+APYX.US,D,20110121,000000,3.2,3.47,3.2,3.23,5769,0
+APYX.US,D,20110124,000000,3.2,3.2,3.07,3.15,20510,0
+APYX.US,D,20110125,000000,3.16,3.16,3.07,3.09,4548,0
+APYX.US,D,20110126,000000,3.09,3.11,3.09,3.11,7354,0
+APYX.US,D,20110127,000000,3.06,3.11,3.04,3.06,12525,0
+APYX.US,D,20110128,000000,3.04,3.12,3.04,3.06,11517,0
+APYX.US,D,20110131,000000,3.05,3.07,3.03,3.05,9742,0
+APYX.US,D,20110201,000000,3.15,3.2,3.08,3.15,11439,0
+APYX.US,D,20110202,000000,3.1,3.1,2.95,2.95,30238,0
+APYX.US,D,20110203,000000,3,3,2.94,2.98,15893,0
+APYX.US,D,20110204,000000,2.95,2.95,2.45,2.76,90228,0
+APYX.US,D,20110207,000000,2.81,2.81,2.65,2.68,35603,0
+APYX.US,D,20110208,000000,2.66,2.7,2.49,2.52,47529,0
+APYX.US,D,20110209,000000,2.47,2.64,2.46,2.63,92366,0
+APYX.US,D,20110210,000000,2.63,3.2,2.63,3.14,68298,0
+APYX.US,D,20110211,000000,3.2,3.5,3,3.26,93495,0
+APYX.US,D,20110214,000000,3.36,3.38,3.22,3.26,22240,0
+APYX.US,D,20110215,000000,3.22,3.3,3.2,3.23,10575,0
+APYX.US,D,20110216,000000,3.16,3.16,2.7,2.9,88926,0
+APYX.US,D,20110218,000000,2.9,2.9,2.83,2.86,9795,0
+APYX.US,D,20110222,000000,2.86,2.9,2.75,2.84,16838,0
+APYX.US,D,20110223,000000,2.84,2.84,2.57,2.68,31351,0
+APYX.US,D,20110224,000000,2.74,2.89,2.67,2.68,12260,0
+APYX.US,D,20110225,000000,2.68,2.79,2.68,2.73,14590,0
+APYX.US,D,20110228,000000,2.73,2.78,2.7,2.75,4443,0
+APYX.US,D,20110301,000000,2.84,3.02,2.6,2.61,21137,0
+APYX.US,D,20110302,000000,2.7,2.82,2.7,2.77,5080,0
+APYX.US,D,20110303,000000,2.79,2.79,2.6,2.65,15600,0
+APYX.US,D,20110304,000000,2.8,2.8,2.53,2.7,44259,0
+APYX.US,D,20110307,000000,2.71,2.71,2.56,2.64,286153,0
+APYX.US,D,20110308,000000,2.64,2.72,2.63,2.66,9442,0
+APYX.US,D,20110309,000000,2.7,3.04,2.7,3.01,55850,0
+APYX.US,D,20110310,000000,3.25,3.45,3.1,3.17,100388,0
+APYX.US,D,20110311,000000,3.19,3.19,3.03,3.06,25684,0
+APYX.US,D,20110314,000000,3.01,3.01,2.82,2.9,28833,0
+APYX.US,D,20110315,000000,2.8,2.83,2.67,2.77,28705,0
+APYX.US,D,20110316,000000,2.77,2.86,2.73,2.81,16735,0
+APYX.US,D,20110317,000000,2.76,2.8,2.67,2.8,14486,0
+APYX.US,D,20110318,000000,2.89,2.89,2.79,2.81,4883,0
+APYX.US,D,20110321,000000,2.8,2.86,2.7,2.85,18165,0
+APYX.US,D,20110322,000000,3,3,2.8,2.82,11593,0
+APYX.US,D,20110323,000000,2.85,2.9,2.85,2.85,9882,0
+APYX.US,D,20110324,000000,2.88,2.9,2.82,2.82,5950,0
+APYX.US,D,20110325,000000,2.8,2.9,2.8,2.85,20312,0
+APYX.US,D,20110328,000000,2.82,2.92,2.82,2.85,13289,0
+APYX.US,D,20110329,000000,2.85,2.87,2.69,2.69,32146,0
+APYX.US,D,20110330,000000,2.77,3.6,2.77,3.41,252944,0
+APYX.US,D,20110331,000000,3.15,3.28,2.86,3.1,86709,0
+APYX.US,D,20110401,000000,2.95,3.15,2.95,3.15,24640,0
+APYX.US,D,20110404,000000,3.03,3.25,3,3.17,34415,0
+APYX.US,D,20110405,000000,3.18,3.28,3.18,3.26,10683,0
+APYX.US,D,20110406,000000,3.25,3.34,3.2,3.23,10944,0
+APYX.US,D,20110407,000000,3.22,3.22,3.09,3.14,2800,0
+APYX.US,D,20110408,000000,3.23,3.23,3.14,3.16,9887,0
+APYX.US,D,20110411,000000,3.1,3.17,3.06,3.17,19535,0
+APYX.US,D,20110412,000000,3.15,3.15,3.02,3.12,11794,0
+APYX.US,D,20110413,000000,3.25,3.25,3.11,3.11,5352,0
+APYX.US,D,20110414,000000,3.07,3.17,3.07,3.17,11130,0
+APYX.US,D,20110415,000000,3.15,3.23,3.13,3.21,8806,0
+APYX.US,D,20110418,000000,3.11,3.11,2.94,2.99,26154,0
+APYX.US,D,20110419,000000,2.98,3.06,2.98,3.06,2417,0
+APYX.US,D,20110420,000000,3.14,3.15,3,3.12,18283,0
+APYX.US,D,20110421,000000,3.1,3.1,2.96,2.96,17160,0
+APYX.US,D,20110425,000000,2.96,3.03,2.96,3.03,3478,0
+APYX.US,D,20110426,000000,3.04,3.05,2.98,2.98,9439,0
+APYX.US,D,20110427,000000,3.03,3.06,3.03,3.03,13577,0
+APYX.US,D,20110428,000000,3.03,3.08,3.03,3.03,10100,0
+APYX.US,D,20110429,000000,3.03,3.22,2.98,3.18,22341,0
+APYX.US,D,20110502,000000,3.12,3.16,3.04,3.04,7435,0
+APYX.US,D,20110503,000000,3.07,3.1,2.9,3.01,4704,0
+APYX.US,D,20110504,000000,2.99,3,2.98,2.99,14470,0
+APYX.US,D,20110505,000000,2.98,3.04,2.97,2.97,7773,0
+APYX.US,D,20110506,000000,3.05,3.25,3.02,3.02,23175,0
+APYX.US,D,20110509,000000,3.03,3.1,3,3.05,27070,0
+APYX.US,D,20110510,000000,3.1,3.1,3.01,3.1,19195,0
+APYX.US,D,20110511,000000,3.12,3.15,3,3.12,13331,0
+APYX.US,D,20110512,000000,3.18,3.35,3.17,3.23,26307,0
+APYX.US,D,20110513,000000,3.24,3.25,3.17,3.24,9761,0
+APYX.US,D,20110516,000000,3.23,3.24,2.6,2.8,82141,0
+APYX.US,D,20110517,000000,2.8,2.81,2.7,2.76,31773,0
+APYX.US,D,20110518,000000,2.86,2.91,2.82,2.89,11561,0
+APYX.US,D,20110519,000000,2.9,3.05,2.88,3.05,5500,0
+APYX.US,D,20110520,000000,3.1,3.1,2.95,3.04,3372,0
+APYX.US,D,20110523,000000,3.06,3.06,2.95,3.05,5062,0
+APYX.US,D,20110524,000000,3.04,3.06,2.98,2.99,6338,0
+APYX.US,D,20110525,000000,2.94,2.99,2.92,2.95,7476,0
+APYX.US,D,20110526,000000,2.96,2.99,2.95,2.98,2725,0
+APYX.US,D,20110527,000000,2.95,3.03,2.93,2.95,4740,0
+APYX.US,D,20110531,000000,2.95,2.95,2.74,2.75,19644,0
+APYX.US,D,20110601,000000,2.95,2.95,2.8,2.82,6899,0
+APYX.US,D,20110602,000000,2.8,2.84,2.8,2.8,7051,0
+APYX.US,D,20110603,000000,3.28,3.28,2.76,2.93,18506,0
+APYX.US,D,20110606,000000,2.83,2.84,2.77,2.78,11427,0
+APYX.US,D,20110607,000000,2.77,2.92,2.74,2.91,17609,0
+APYX.US,D,20110608,000000,2.86,2.98,2.85,2.86,14220,0
+APYX.US,D,20110609,000000,2.89,3.06,2.78,2.85,32814,0
+APYX.US,D,20110610,000000,2.9,2.91,2.86,2.9,3499,0
+APYX.US,D,20110613,000000,2.88,2.88,2.85,2.85,8600,0
+APYX.US,D,20110614,000000,2.86,2.9,2.69,2.72,16242,0
+APYX.US,D,20110615,000000,2.72,2.75,2.7,2.73,2100,0
+APYX.US,D,20110616,000000,2.75,2.75,2.68,2.72,11123,0
+APYX.US,D,20110617,000000,2.72,3,2.72,2.96,16659,0
+APYX.US,D,20110620,000000,2.9,2.91,2.83,2.86,4418,0
+APYX.US,D,20110621,000000,2.86,2.88,2.82,2.88,900,0
+APYX.US,D,20110622,000000,2.86,2.89,2.75,2.75,3200,0
+APYX.US,D,20110623,000000,2.8,2.8,2.71,2.76,7600,0
+APYX.US,D,20110624,000000,2.72,2.8,2.71,2.8,3674,0
+APYX.US,D,20110627,000000,2.8,2.8,2.73,2.73,1830,0
+APYX.US,D,20110628,000000,2.76,2.8,2.72,2.75,15449,0
+APYX.US,D,20110629,000000,2.74,2.76,2.55,2.63,10599,0
+APYX.US,D,20110630,000000,2.64,2.7,2.61,2.61,11915,0
+APYX.US,D,20110701,000000,2.6,2.6,2.5,2.58,26874,0
+APYX.US,D,20110705,000000,2.6,2.64,2.55,2.61,14496,0
+APYX.US,D,20110706,000000,2.62,2.65,2.62,2.64,2670,0
+APYX.US,D,20110707,000000,2.63,2.65,2.54,2.65,20869,0
+APYX.US,D,20110708,000000,2.58,2.63,2.56,2.61,9150,0
+APYX.US,D,20110711,000000,2.61,2.61,2.5,2.54,18625,0
+APYX.US,D,20110712,000000,2.51,2.51,2.4,2.49,9464,0
+APYX.US,D,20110713,000000,2.48,2.48,2.35,2.35,25750,0
+APYX.US,D,20110714,000000,2.4,2.4,2.35,2.36,24625,0
+APYX.US,D,20110715,000000,2.34,2.4,2.33,2.4,20209,0
+APYX.US,D,20110718,000000,2.4,2.43,2.28,2.4,21164,0
+APYX.US,D,20110719,000000,2.42,2.62,2.42,2.58,49050,0
+APYX.US,D,20110720,000000,2.63,2.63,2.48,2.52,14645,0
+APYX.US,D,20110721,000000,2.51,2.61,2.48,2.54,6675,0
+APYX.US,D,20110722,000000,2.57,2.64,2.51,2.64,14200,0
+APYX.US,D,20110725,000000,2.63,2.64,2.43,2.62,9720,0
+APYX.US,D,20110726,000000,2.61,2.63,2.44,2.51,17450,0
+APYX.US,D,20110727,000000,2.54,2.6,2.48,2.6,9300,0
+APYX.US,D,20110728,000000,2.69,2.69,2.56,2.61,13450,0
+APYX.US,D,20110729,000000,2.59,2.63,2.54,2.62,5825,0
+APYX.US,D,20110801,000000,2.62,2.62,2.43,2.53,6300,0
+APYX.US,D,20110802,000000,2.46,2.5,2.42,2.45,10085,0
+APYX.US,D,20110803,000000,2.4,2.4,2.31,2.35,9800,0
+APYX.US,D,20110804,000000,2.4,2.4,2.35,2.36,7800,0
+APYX.US,D,20110805,000000,2.35,2.35,2.02,2.25,19400,0
+APYX.US,D,20110808,000000,2.11,2.3,2.02,2.2,38427,0
+APYX.US,D,20110809,000000,2.3,2.56,2.27,2.47,139999,0
+APYX.US,D,20110810,000000,2.61,2.61,2.3,2.35,11966,0
+APYX.US,D,20110811,000000,2.43,2.43,2.3,2.31,24150,0
+APYX.US,D,20110812,000000,2.07,2.5,2.07,2.49,30085,0
+APYX.US,D,20110815,000000,2.6,2.69,2.41,2.69,22944,0
+APYX.US,D,20110816,000000,2.67,2.75,2.67,2.75,3727,0
+APYX.US,D,20110817,000000,2.78,2.89,2.75,2.79,30865,0
+APYX.US,D,20110818,000000,2.79,2.81,2.64,2.65,13691,0
+APYX.US,D,20110819,000000,2.66,2.74,2.66,2.72,1230,0
+APYX.US,D,20110822,000000,2.74,2.74,2.64,2.64,2970,0
+APYX.US,D,20110823,000000,2.6,2.6,2.49,2.57,34464,0
+APYX.US,D,20110824,000000,2.59,2.75,2.59,2.75,24400,0
+APYX.US,D,20110825,000000,2.7,2.72,2.7,2.71,1355,0
+APYX.US,D,20110826,000000,2.67,2.82,2.65,2.8,14534,0
+APYX.US,D,20110829,000000,2.83,2.83,2.46,2.8,8195,0
+APYX.US,D,20110830,000000,2.76,2.78,2.7,2.78,3200,0
+APYX.US,D,20110831,000000,2.77,2.81,2.7,2.73,5590,0
+APYX.US,D,20110902,000000,2.75,2.82,2.74,2.75,3100,0
+APYX.US,D,20110906,000000,2.73,2.76,2.53,2.62,16829,0
+APYX.US,D,20110907,000000,2.58,2.78,2.58,2.68,16560,0
+APYX.US,D,20110908,000000,2.7,2.79,2.7,2.77,10725,0
+APYX.US,D,20110909,000000,2.75,2.79,2.75,2.78,11067,0
+APYX.US,D,20110912,000000,2.72,2.79,2.7,2.79,3204,0
+APYX.US,D,20110913,000000,2.77,2.78,2.7,2.71,7230,0
+APYX.US,D,20110914,000000,2.76,2.83,2.74,2.79,2750,0
+APYX.US,D,20110915,000000,2.81,2.82,2.74,2.79,6674,0
+APYX.US,D,20110916,000000,2.79,2.83,2.77,2.8,19292,0
+APYX.US,D,20110919,000000,2.79,2.82,2.79,2.8,13250,0
+APYX.US,D,20110920,000000,2.8,2.89,2.8,2.85,17068,0
+APYX.US,D,20110921,000000,2.9,3.12,2.9,3.09,72504,0
+APYX.US,D,20110922,000000,3.13,3.66,3.08,3.44,105062,0
+APYX.US,D,20110923,000000,3.43,3.44,3.2,3.31,45193,0
+APYX.US,D,20110926,000000,3.31,3.4,3.03,3.19,37906,0
+APYX.US,D,20110927,000000,3.23,3.23,2.85,3,38682,0
+APYX.US,D,20110928,000000,3,3.07,2.95,2.95,4171,0
+APYX.US,D,20110929,000000,3.05,3.05,2.81,2.81,18780,0
+APYX.US,D,20110930,000000,2.86,2.94,2.83,2.92,9976,0
+APYX.US,D,20111003,000000,2.84,2.96,2.82,2.95,18318,0
+APYX.US,D,20111004,000000,2.95,3.06,2.86,2.93,18260,0
+APYX.US,D,20111005,000000,2.93,2.98,2.89,2.98,21174,0
+APYX.US,D,20111006,000000,2.95,2.98,2.81,2.9,10060,0
+APYX.US,D,20111007,000000,2.9,2.92,2.9,2.91,1100,0
+APYX.US,D,20111010,000000,3,3,2.82,2.83,4500,0
+APYX.US,D,20111011,000000,2.98,3,2.89,2.95,11450,0
+APYX.US,D,20111012,000000,2.93,2.99,2.8,2.92,8870,0
+APYX.US,D,20111013,000000,2.81,2.86,2.75,2.78,20100,0
+APYX.US,D,20111014,000000,2.79,2.85,2.7,2.81,4190,0
+APYX.US,D,20111017,000000,2.74,2.78,2.71,2.77,6670,0
+APYX.US,D,20111018,000000,2.73,2.73,2.45,2.59,36133,0
+APYX.US,D,20111019,000000,2.55,2.59,2.5,2.51,10688,0
+APYX.US,D,20111020,000000,2.45,2.59,2.45,2.57,8930,0
+APYX.US,D,20111021,000000,2.6,2.73,2.6,2.72,5660,0
+APYX.US,D,20111024,000000,2.65,2.76,2.64,2.76,4127,0
+APYX.US,D,20111025,000000,2.7,2.79,2.65,2.65,17082,0
+APYX.US,D,20111026,000000,2.65,2.68,2.55,2.68,8555,0
+APYX.US,D,20111027,000000,2.7,2.74,2.59,2.59,6487,0
+APYX.US,D,20111028,000000,2.6,2.63,2.55,2.62,5085,0
+APYX.US,D,20111031,000000,2.6,2.6,2.55,2.55,1200,0
+APYX.US,D,20111101,000000,2.55,2.74,2.54,2.74,4788,0
+APYX.US,D,20111102,000000,2.75,2.75,2.62,2.63,2950,0
+APYX.US,D,20111103,000000,2.64,2.68,2.56,2.68,6010,0
+APYX.US,D,20111104,000000,2.68,2.75,2.65,2.7,3630,0
+APYX.US,D,20111107,000000,2.64,2.64,2.45,2.46,25600,0
+APYX.US,D,20111108,000000,2.45,2.48,2.22,2.28,5567,0
+APYX.US,D,20111109,000000,2.48,2.48,1.9,1.95,138091,0
+APYX.US,D,20111110,000000,2.01,2.46,1.99,2.17,140654,0
+APYX.US,D,20111111,000000,2.15,2.48,2.15,2.39,11301,0
+APYX.US,D,20111114,000000,2.29,2.35,2.2,2.3,10650,0
+APYX.US,D,20111115,000000,2.21,2.29,2.21,2.29,400,0
+APYX.US,D,20111116,000000,2.21,2.27,2.21,2.27,2200,0
+APYX.US,D,20111117,000000,2.21,2.25,2.08,2.19,10500,0
+APYX.US,D,20111118,000000,2.15,2.15,2,2.15,11534,0
+APYX.US,D,20111121,000000,2.15,2.38,2.14,2.25,15759,0
+APYX.US,D,20111122,000000,2.35,2.37,2.21,2.21,8703,0
+APYX.US,D,20111123,000000,2.3,2.3,2.21,2.21,2600,0
+APYX.US,D,20111125,000000,2.17,2.18,2.06,2.15,10841,0
+APYX.US,D,20111128,000000,2.13,2.15,2,2.06,32277,0
+APYX.US,D,20111129,000000,2.07,2.11,1.98,2.08,28618,0
+APYX.US,D,20111130,000000,2.11,2.11,2.03,2.1,19318,0
+APYX.US,D,20111201,000000,2.12,2.15,2.09,2.15,13959,0
+APYX.US,D,20111202,000000,2.17,2.39,1.99,2.24,39700,0
+APYX.US,D,20111205,000000,2.25,2.25,2.2,2.21,12176,0
+APYX.US,D,20111206,000000,2.23,2.41,2.22,2.4,14992,0
+APYX.US,D,20111207,000000,2.37,2.44,1.98,2.41,14259,0
+APYX.US,D,20111208,000000,2.31,2.5,2.25,2.48,37729,0
+APYX.US,D,20111209,000000,2.45,2.66,2.34,2.66,26799,0
+APYX.US,D,20111212,000000,2.56,2.7,2.47,2.6,17022,0
+APYX.US,D,20111213,000000,2.6,2.7,2.55,2.55,6190,0
+APYX.US,D,20111214,000000,2.56,2.6,2.4,2.5,9823,0
+APYX.US,D,20111215,000000,2.48,2.53,2.45,2.53,16910,0
+APYX.US,D,20111216,000000,2.52,2.75,2.45,2.62,17883,0
+APYX.US,D,20111219,000000,2.6,2.61,2.5,2.53,9195,0
+APYX.US,D,20111220,000000,2.52,2.56,2.5,2.55,17096,0
+APYX.US,D,20111221,000000,2.52,2.6,2.46,2.6,14172,0
+APYX.US,D,20111222,000000,2.58,2.58,2.41,2.42,18054,0
+APYX.US,D,20111223,000000,2.45,2.45,2.2,2.2,20394,0
+APYX.US,D,20111227,000000,2.15,2.25,2.06,2.06,20215,0
+APYX.US,D,20111228,000000,2.08,2.2,2.06,2.2,23146,0
+APYX.US,D,20111229,000000,2.22,2.26,2.02,2.26,18900,0
+APYX.US,D,20111230,000000,2.2,2.21,2.09,2.12,51230,0
+APYX.US,D,20120103,000000,2.12,2.23,2.12,2.16,14836,0
+APYX.US,D,20120104,000000,2.24,2.35,2.24,2.32,10444,0
+APYX.US,D,20120105,000000,2.35,2.44,2.29,2.44,6550,0
+APYX.US,D,20120106,000000,2.5,2.5,2.4,2.49,7474,0
+APYX.US,D,20120109,000000,2.5,2.75,2.5,2.75,18077,0
+APYX.US,D,20120110,000000,2.64,2.8,2.64,2.7,21333,0
+APYX.US,D,20120111,000000,2.68,2.75,2.68,2.75,11675,0
+APYX.US,D,20120112,000000,2.73,2.78,2.73,2.78,11070,0
+APYX.US,D,20120113,000000,2.72,2.8,2.7,2.8,5160,0
+APYX.US,D,20120117,000000,2.8,2.82,2.7,2.75,10205,0
+APYX.US,D,20120118,000000,2.81,2.85,2.78,2.85,21085,0
+APYX.US,D,20120119,000000,2.8,2.9,2.8,2.85,12173,0
+APYX.US,D,20120120,000000,2.83,2.87,2.8,2.85,9594,0
+APYX.US,D,20120123,000000,3,3,2.81,2.95,24860,0
+APYX.US,D,20120124,000000,2.9,2.99,2.9,2.98,3105,0
+APYX.US,D,20120125,000000,2.96,3,2.9,3,19215,0
+APYX.US,D,20120126,000000,2.98,3,2.95,3,11200,0
+APYX.US,D,20120127,000000,2.99,3.08,2.99,3.08,16540,0
+APYX.US,D,20120130,000000,3.04,3.08,2.97,3.04,8010,0
+APYX.US,D,20120131,000000,3.05,3.05,3,3.03,19990,0
+APYX.US,D,20120201,000000,3.18,3.52,3.15,3.24,58727,0
+APYX.US,D,20120202,000000,3.25,3.27,3.08,3.21,17899,0
+APYX.US,D,20120203,000000,3.26,3.32,3.18,3.25,23200,0
+APYX.US,D,20120206,000000,3.34,3.34,3.2,3.24,13595,0
+APYX.US,D,20120207,000000,3.19,3.19,2.85,2.95,28830,0
+APYX.US,D,20120208,000000,3.05,3.05,2.75,2.8,20851,0
+APYX.US,D,20120209,000000,2.82,2.94,2.75,2.75,5974,0
+APYX.US,D,20120210,000000,2.8,3,2.8,3,2404,0
+APYX.US,D,20120213,000000,2.88,2.9,2.8,2.83,19410,0
+APYX.US,D,20120214,000000,2.87,2.87,2.61,2.73,12200,0
+APYX.US,D,20120215,000000,2.69,2.7,2.57,2.68,10097,0
+APYX.US,D,20120216,000000,2.5,2.78,2.5,2.71,9200,0
+APYX.US,D,20120217,000000,2.65,2.87,2.59,2.87,14597,0
+APYX.US,D,20120221,000000,2.85,2.93,2.57,2.79,12973,0
+APYX.US,D,20120222,000000,2.69,2.79,2.66,2.79,10400,0
+APYX.US,D,20120223,000000,2.69,2.92,2.69,2.92,8353,0
+APYX.US,D,20120224,000000,2.95,3.41,2.95,3.05,38319,0
+APYX.US,D,20120227,000000,3.01,3.05,2.95,3,5217,0
+APYX.US,D,20120228,000000,3.02,3.02,2.76,2.96,8103,0
+APYX.US,D,20120229,000000,2.87,3,2.86,2.9,2262,0
+APYX.US,D,20120301,000000,2.95,2.95,2.83,2.83,1548,0
+APYX.US,D,20120302,000000,2.78,2.78,2.63,2.76,8450,0
+APYX.US,D,20120305,000000,2.71,2.76,2.37,2.57,23212,0
+APYX.US,D,20120306,000000,2.56,2.66,2.5,2.5,7369,0
+APYX.US,D,20120307,000000,2.46,2.46,2.38,2.42,11892,0
+APYX.US,D,20120308,000000,2.45,2.49,2.45,2.45,4634,0
+APYX.US,D,20120309,000000,2.42,2.5,2.3,2.4,26728,0
+APYX.US,D,20120312,000000,2.45,2.49,2.41,2.45,9100,0
+APYX.US,D,20120313,000000,2.45,2.63,2.45,2.63,12434,0
+APYX.US,D,20120314,000000,2.72,2.94,2.6,2.79,5399,0
+APYX.US,D,20120315,000000,2.71,2.8,2.71,2.78,3108,0
+APYX.US,D,20120316,000000,2.8,2.92,2.8,2.91,6120,0
+APYX.US,D,20120319,000000,2.81,2.87,2.65,2.81,15316,0
+APYX.US,D,20120320,000000,2.73,2.87,2.58,2.74,9530,0
+APYX.US,D,20120321,000000,2.72,2.79,2.65,2.71,4700,0
+APYX.US,D,20120322,000000,2.8,2.85,2.71,2.82,8476,0
+APYX.US,D,20120323,000000,2.76,2.8,2.7,2.76,1300,0
+APYX.US,D,20120326,000000,2.76,2.79,2.65,2.7,7626,0
+APYX.US,D,20120327,000000,2.71,2.8,2.7,2.7,12899,0
+APYX.US,D,20120328,000000,2.7,2.74,2.7,2.7,8370,0
+APYX.US,D,20120329,000000,2.75,2.75,2.7,2.71,11679,0
+APYX.US,D,20120330,000000,2.67,2.71,2.64,2.7,7200,0
+APYX.US,D,20120402,000000,2.7,2.74,2.7,2.74,1950,0
+APYX.US,D,20120403,000000,2.7,2.72,2.7,2.7,8749,0
+APYX.US,D,20120404,000000,2.7,2.72,2.7,2.72,7060,0
+APYX.US,D,20120405,000000,2.7,2.72,2.7,2.7,3036,0
+APYX.US,D,20120409,000000,2.7,2.72,2.7,2.7,3685,0
+APYX.US,D,20120410,000000,2.7,2.71,2.69,2.69,11863,0
+APYX.US,D,20120411,000000,2.69,2.72,2.68,2.7,50930,0
+APYX.US,D,20120412,000000,2.7,2.72,2.7,2.7,3610,0
+APYX.US,D,20120413,000000,2.68,2.72,2.68,2.71,7643,0
+APYX.US,D,20120416,000000,2.7,2.72,2.7,2.7,6800,0
+APYX.US,D,20120417,000000,2.7,2.72,2.7,2.71,6630,0
+APYX.US,D,20120418,000000,2.66,2.76,2.52,2.74,10680,0
+APYX.US,D,20120419,000000,2.74,2.87,2.73,2.81,5461,0
+APYX.US,D,20120420,000000,2.81,2.94,2.76,2.94,6460,0
+APYX.US,D,20120423,000000,2.87,2.92,2.62,2.9,38881,0
+APYX.US,D,20120424,000000,2.87,2.99,2.8,2.99,13578,0
+APYX.US,D,20120425,000000,2.98,2.98,2.8,2.9,73106,0
+APYX.US,D,20120426,000000,2.87,2.94,2.83,2.92,7026,0
+APYX.US,D,20120427,000000,2.92,2.92,2.92,2.92,2160,0
+APYX.US,D,20120430,000000,2.89,2.89,2.74,2.75,4275,0
+APYX.US,D,20120501,000000,2.82,2.92,2.82,2.92,2410,0
+APYX.US,D,20120502,000000,2.92,2.92,2.75,2.83,3070,0
+APYX.US,D,20120503,000000,2.8,2.92,2.74,2.89,1820,0
+APYX.US,D,20120504,000000,2.88,2.88,2.75,2.85,3780,0
+APYX.US,D,20120507,000000,2.87,2.91,2.85,2.91,13789,0
+APYX.US,D,20120508,000000,2.81,2.82,2.74,2.81,3800,0
+APYX.US,D,20120509,000000,2.74,2.92,2.74,2.9,6601,0
+APYX.US,D,20120510,000000,2.9,2.9,2.76,2.85,6860,0
+APYX.US,D,20120511,000000,2.88,2.88,2.8,2.8,655,0
+APYX.US,D,20120514,000000,2.86,2.91,2.8,2.9,7390,0
+APYX.US,D,20120515,000000,2.91,2.94,2.9,2.94,3563,0
+APYX.US,D,20120516,000000,2.87,2.95,2.78,2.89,4565,0
+APYX.US,D,20120517,000000,2.78,2.9,2.75,2.9,8248,0
+APYX.US,D,20120518,000000,2.79,2.85,2.7,2.79,21359,0
+APYX.US,D,20120521,000000,2.79,2.89,2.7,2.79,2200,0
+APYX.US,D,20120522,000000,2.82,2.89,2.74,2.78,7120,0
+APYX.US,D,20120523,000000,2.79,2.9,2.71,2.87,8320,0
+APYX.US,D,20120524,000000,2.88,2.88,2.85,2.85,1400,0
+APYX.US,D,20120525,000000,2.79,2.83,2.62,2.81,2461,0
+APYX.US,D,20120529,000000,2.64,2.83,2.6,2.79,3928,0
+APYX.US,D,20120530,000000,2.79,2.8,2.79,2.8,3100,0
+APYX.US,D,20120531,000000,2.83,2.83,2.78,2.83,3798,0
+APYX.US,D,20120601,000000,2.82,2.82,2.7,2.76,3140,0
+APYX.US,D,20120604,000000,2.79,2.8,2.79,2.8,911,0
+APYX.US,D,20120605,000000,2.8,2.8,2.7,2.8,31896,0
+APYX.US,D,20120606,000000,2.8,2.8,2.6,2.6,20802,0
+APYX.US,D,20120607,000000,2.6,2.74,2.6,2.7,1183,0
+APYX.US,D,20120608,000000,2.61,2.71,2.5,2.69,8508,0
+APYX.US,D,20120611,000000,2.69,2.69,2.58,2.62,2714,0
+APYX.US,D,20120612,000000,2.61,2.76,2.54,2.63,4659,0
+APYX.US,D,20120613,000000,2.65,2.7,2.52,2.52,4320,0
+APYX.US,D,20120614,000000,2.52,2.52,2.5,2.5,1433,0
+APYX.US,D,20120615,000000,2.61,2.61,2.48,2.55,4088,0
+APYX.US,D,20120618,000000,2.52,2.71,2.52,2.7,9461,0
+APYX.US,D,20120619,000000,2.57,2.7,2.5,2.62,5560,0
+APYX.US,D,20120620,000000,2.63,2.63,2.51,2.59,1285,0
+APYX.US,D,20120621,000000,2.59,2.73,2.5,2.65,9200,0
+APYX.US,D,20120622,000000,2.58,2.64,2.4,2.4,9010,0
+APYX.US,D,20120625,000000,2.25,2.35,2.25,2.28,11775,0
+APYX.US,D,20120626,000000,2.28,2.34,2.27,2.27,12348,0
+APYX.US,D,20120627,000000,2.3,2.35,2.06,2.09,32658,0
+APYX.US,D,20120628,000000,2.3,2.33,2.2,2.33,24497,0
+APYX.US,D,20120629,000000,2.2,2.41,2.2,2.39,263279,0
+APYX.US,D,20120702,000000,2.35,2.49,2.35,2.42,14586,0
+APYX.US,D,20120703,000000,2.41,2.78,2.41,2.78,12208,0
+APYX.US,D,20120705,000000,2.74,2.85,2.43,2.43,18708,0
+APYX.US,D,20120706,000000,2.5,2.58,2.43,2.43,2410,0
+APYX.US,D,20120709,000000,2.54,2.72,2.54,2.58,5951,0
+APYX.US,D,20120710,000000,2.69,2.74,2.5,2.5,9592,0
+APYX.US,D,20120711,000000,2.56,2.65,2.51,2.65,1800,0
+APYX.US,D,20120712,000000,2.57,2.6,2.5,2.54,7046,0
+APYX.US,D,20120713,000000,2.41,2.5,2.41,2.5,662,0
+APYX.US,D,20120716,000000,2.47,2.62,2.28,2.3,20100,0
+APYX.US,D,20120717,000000,2.3,2.46,2.24,2.3,15991,0
+APYX.US,D,20120718,000000,2.31,2.42,2.24,2.33,13603,0
+APYX.US,D,20120719,000000,2.36,2.36,2.3,2.3,1998,0
+APYX.US,D,20120720,000000,2.33,2.42,2.21,2.24,14600,0
+APYX.US,D,20120723,000000,2.4,2.45,2.22,2.3,8975,0
+APYX.US,D,20120724,000000,2.31,2.37,2.31,2.37,5615,0
+APYX.US,D,20120725,000000,2.42,2.42,2.27,2.32,14370,0
+APYX.US,D,20120726,000000,2.38,2.4,2.35,2.36,6390,0
+APYX.US,D,20120727,000000,2.38,2.45,2.37,2.37,10603,0
+APYX.US,D,20120730,000000,2.42,2.42,2.32,2.32,7000,0
+APYX.US,D,20120731,000000,2.33,2.34,2.31,2.31,15247,0
+APYX.US,D,20120801,000000,2.34,2.45,2.33,2.33,14694,0
+APYX.US,D,20120802,000000,2.38,2.45,2.35,2.4,4649,0
+APYX.US,D,20120803,000000,2.4,2.4,2.33,2.33,5285,0
+APYX.US,D,20120806,000000,2.31,2.6,2.31,2.59,24850,0
+APYX.US,D,20120807,000000,2.51,2.8,2.51,2.77,16029,0
+APYX.US,D,20120808,000000,2.67,2.9,2.65,2.86,24113,0
+APYX.US,D,20120809,000000,2.87,2.9,2.85,2.9,27999,0
+APYX.US,D,20120810,000000,2.95,3.2,2.85,3.03,56967,0
+APYX.US,D,20120813,000000,2.95,3.05,2.95,3.05,6133,0
+APYX.US,D,20120814,000000,2.95,3,2.95,2.95,27017,0
+APYX.US,D,20120815,000000,2.95,2.97,2.95,2.97,8762,0
+APYX.US,D,20120816,000000,2.9,2.97,2.85,2.97,9330,0
+APYX.US,D,20120817,000000,2.87,2.87,2.6,2.65,25368,0
+APYX.US,D,20120820,000000,2.73,2.83,2.6,2.75,12831,0
+APYX.US,D,20120821,000000,2.75,2.85,2.75,2.84,2057,0
+APYX.US,D,20120822,000000,2.76,2.88,2.75,2.88,2040,0
+APYX.US,D,20120823,000000,2.9,2.9,2.6,2.75,6085,0
+APYX.US,D,20120824,000000,2.76,2.84,2.74,2.83,5730,0
+APYX.US,D,20120827,000000,2.77,2.84,2.68,2.7,6440,0
+APYX.US,D,20120828,000000,2.74,2.81,2.7,2.8,18840,0
+APYX.US,D,20120829,000000,2.8,2.8,2.8,2.8,1100,0
+APYX.US,D,20120830,000000,2.71,2.8,2.71,2.8,3500,0
+APYX.US,D,20120904,000000,2.77,2.77,2.7,2.7,6800,0
+APYX.US,D,20120905,000000,2.73,2.73,2.73,2.73,200,0
+APYX.US,D,20120906,000000,2.61,2.73,2.6,2.66,8807,0
+APYX.US,D,20120907,000000,2.61,2.73,2.6,2.61,8073,0
+APYX.US,D,20120910,000000,2.61,2.73,2.61,2.73,9743,0
+APYX.US,D,20120911,000000,2.68,2.7,2.62,2.69,2200,0
+APYX.US,D,20120912,000000,2.7,2.7,2.64,2.7,3900,0
+APYX.US,D,20120913,000000,2.69,2.7,2.6,2.7,6000,0
+APYX.US,D,20120914,000000,2.65,2.75,2.65,2.75,7490,0
+APYX.US,D,20120917,000000,2.7,2.99,2.7,2.99,18000,0
+APYX.US,D,20120918,000000,2.99,3.1,2.99,3.1,29037,0
+APYX.US,D,20120919,000000,3.05,3.1,2.96,3.05,13959,0
+APYX.US,D,20120920,000000,3.05,3.2,3.02,3.15,28434,0
+APYX.US,D,20120921,000000,3.15,3.25,3.11,3.25,45339,0
+APYX.US,D,20120924,000000,3.11,3.25,3.11,3.2,29351,0
+APYX.US,D,20120925,000000,3.2,3.83,3.2,3.83,30978,0
+APYX.US,D,20120926,000000,3.61,3.76,3.5,3.76,44393,0
+APYX.US,D,20120927,000000,3.75,3.75,3.47,3.56,44270,0
+APYX.US,D,20120928,000000,3.6,3.65,3.47,3.6,18407,0
+APYX.US,D,20121001,000000,3.6,3.7,3.6,3.7,23638,0
+APYX.US,D,20121002,000000,3.69,3.7,3.55,3.69,12354,0
+APYX.US,D,20121003,000000,3.66,3.78,3.54,3.63,34844,0
+APYX.US,D,20121004,000000,3.59,3.59,3.49,3.55,2000,0
+APYX.US,D,20121005,000000,3.6,3.79,3.6,3.78,15870,0
+APYX.US,D,20121008,000000,3.75,3.8,3.69,3.79,14220,0
+APYX.US,D,20121009,000000,3.8,3.8,3.53,3.55,19323,0
+APYX.US,D,20121010,000000,3.52,3.59,3.52,3.56,2420,0
+APYX.US,D,20121011,000000,3.56,3.59,3.48,3.56,13933,0
+APYX.US,D,20121012,000000,3.55,3.55,3.45,3.49,8938,0
+APYX.US,D,20121015,000000,3.44,3.57,3.44,3.49,15120,0
+APYX.US,D,20121016,000000,3.7,3.73,3.52,3.58,8712,0
+APYX.US,D,20121017,000000,3.51,3.56,3.49,3.53,2800,0
+APYX.US,D,20121018,000000,3.46,3.56,3.45,3.52,5030,0
+APYX.US,D,20121019,000000,3.49,3.51,3.35,3.35,12400,0
+APYX.US,D,20121022,000000,3.4,3.4,3.25,3.27,8766,0
+APYX.US,D,20121023,000000,3.39,3.39,3.25,3.25,7196,0
+APYX.US,D,20121024,000000,3.34,3.35,3.33,3.33,2562,0
+APYX.US,D,20121025,000000,3.39,3.49,3.37,3.37,8963,0
+APYX.US,D,20121026,000000,3.45,3.73,3.45,3.62,32786,0
+APYX.US,D,20121031,000000,3.56,3.75,3.49,3.75,24718,0
+APYX.US,D,20121101,000000,3.75,3.81,3.71,3.71,11849,0
+APYX.US,D,20121102,000000,3.69,3.71,3.6,3.65,6100,0
+APYX.US,D,20121105,000000,3.6,3.62,3.53,3.55,3510,0
+APYX.US,D,20121106,000000,3.54,3.54,3.52,3.52,450,0
+APYX.US,D,20121107,000000,3.54,3.54,3.3,3.49,12668,0
+APYX.US,D,20121108,000000,3.41,3.45,3.25,3.27,21083,0
+APYX.US,D,20121109,000000,3.24,3.32,3.2,3.3,6000,0
+APYX.US,D,20121112,000000,3.24,3.27,3.17,3.24,8146,0
+APYX.US,D,20121113,000000,3.2,3.26,3.2,3.25,5000,0
+APYX.US,D,20121114,000000,3.21,3.21,3,3,31100,0
+APYX.US,D,20121115,000000,3.01,3.18,2.89,2.99,22400,0
+APYX.US,D,20121116,000000,2.3,2.85,2.1,2.84,51600,0
+APYX.US,D,20121119,000000,2.83,2.85,2.76,2.76,5191,0
+APYX.US,D,20121120,000000,2.8,2.8,2.6,2.78,13296,0
+APYX.US,D,20121121,000000,2.81,3,2.75,3,18209,0
+APYX.US,D,20121123,000000,2.93,2.99,2.82,2.89,4559,0
+APYX.US,D,20121126,000000,2.83,2.85,2.75,2.85,7960,0
+APYX.US,D,20121127,000000,2.9,2.9,2.67,2.81,31996,0
+APYX.US,D,20121128,000000,2.63,2.91,2.63,2.73,6075,0
+APYX.US,D,20121129,000000,2.73,2.8,2.73,2.8,3240,0
+APYX.US,D,20121130,000000,2.72,2.8,2.71,2.8,3399,0
+APYX.US,D,20121203,000000,2.67,2.67,2.63,2.63,13380,0
+APYX.US,D,20121205,000000,2.7,2.7,2.64,2.65,7512,0
+APYX.US,D,20121206,000000,2.65,2.65,2.53,2.6,9470,0
+APYX.US,D,20121207,000000,2.62,2.65,2.5,2.63,5477,0
+APYX.US,D,20121210,000000,2.62,2.63,2.6,2.6,2000,0
+APYX.US,D,20121211,000000,2.65,2.79,2.64,2.75,7970,0
+APYX.US,D,20121212,000000,2.73,2.74,2.66,2.71,2500,0
+APYX.US,D,20121213,000000,2.6,2.67,2.5,2.67,11100,0
+APYX.US,D,20121214,000000,2.56,2.8,2.54,2.72,24886,0
+APYX.US,D,20121217,000000,2.71,2.8,2.69,2.7,11217,0
+APYX.US,D,20121218,000000,2.61,2.71,2.6,2.7,5900,0
+APYX.US,D,20121219,000000,2.7,2.71,2.7,2.7,9004,0
+APYX.US,D,20121220,000000,2.61,2.61,2.55,2.6,20769,0
+APYX.US,D,20121221,000000,2.5,2.7,2.5,2.7,3343,0
+APYX.US,D,20121224,000000,2.68,2.68,2.6,2.6,801,0
+APYX.US,D,20121226,000000,2.57,2.69,2.57,2.61,2950,0
+APYX.US,D,20121227,000000,2.62,2.67,2.5,2.62,13690,0
+APYX.US,D,20121228,000000,2.64,2.64,2.4,2.46,10200,0
+APYX.US,D,20121231,000000,2.4,2.45,2.4,2.42,52827,0
+APYX.US,D,20130102,000000,2.51,2.56,2.4,2.45,3600,0
+APYX.US,D,20130103,000000,2.4,2.52,2.4,2.46,3850,0
+APYX.US,D,20130104,000000,2.54,2.64,2.48,2.6,5116,0
+APYX.US,D,20130107,000000,2.56,2.56,2.4,2.44,14274,0
+APYX.US,D,20130108,000000,2.53,2.7,2.53,2.6,9200,0
+APYX.US,D,20130109,000000,2.56,2.68,2.56,2.64,2600,0
+APYX.US,D,20130110,000000,2.74,2.78,2.6,2.66,2000,0
+APYX.US,D,20130111,000000,2.69,2.69,2.62,2.62,1500,0
+APYX.US,D,20130114,000000,2.69,2.69,2.69,2.69,300,0
+APYX.US,D,20130115,000000,2.59,2.9,2.59,2.6,24793,0
+APYX.US,D,20130116,000000,2.76,2.76,2.56,2.6,5942,0
+APYX.US,D,20130117,000000,2.6,2.8,2.6,2.79,5350,0
+APYX.US,D,20130118,000000,2.72,2.86,2.72,2.79,3100,0
+APYX.US,D,20130122,000000,2.72,2.78,2.5,2.64,17325,0
+APYX.US,D,20130123,000000,2.51,2.95,2.51,2.66,41604,0
+APYX.US,D,20130124,000000,2.74,2.74,2.57,2.69,3458,0
+APYX.US,D,20130125,000000,2.64,2.74,2.53,2.74,9813,0
+APYX.US,D,20130128,000000,2.68,2.68,2.5,2.5,10114,0
+APYX.US,D,20130129,000000,2.61,2.8,2.59,2.79,27596,0
+APYX.US,D,20130130,000000,2.68,2.79,2.56,2.75,9875,0
+APYX.US,D,20130131,000000,2.69,2.8,2.68,2.75,3682,0
+APYX.US,D,20130201,000000,2.63,2.75,2.51,2.67,15382,0
+APYX.US,D,20130204,000000,2.54,2.79,2.53,2.68,11444,0
+APYX.US,D,20130205,000000,2.62,2.75,2.62,2.75,6370,0
+APYX.US,D,20130206,000000,2.55,2.74,2.55,2.74,4746,0
+APYX.US,D,20130207,000000,2.67,2.75,2.51,2.63,12102,0
+APYX.US,D,20130208,000000,2.67,2.75,2.55,2.62,7001,0
+APYX.US,D,20130211,000000,2.69,2.69,2.6,2.64,2200,0
+APYX.US,D,20130212,000000,2.6,2.6,2.48,2.48,8496,0
+APYX.US,D,20130213,000000,2.54,2.64,2.45,2.56,20311,0
+APYX.US,D,20130214,000000,2.49,2.53,2.26,2.37,49410,0
+APYX.US,D,20130215,000000,2.45,2.7,2.44,2.65,35852,0
+APYX.US,D,20130219,000000,2.66,2.85,2.66,2.83,33417,0
+APYX.US,D,20130220,000000,2.85,2.85,2.75,2.75,9650,0
+APYX.US,D,20130221,000000,2.75,2.85,2.75,2.85,10510,0
+APYX.US,D,20130222,000000,2.86,2.86,2.75,2.85,2900,0
+APYX.US,D,20130225,000000,2.8,2.9,2.68,2.88,60493,0
+APYX.US,D,20130226,000000,2.81,2.88,2.75,2.83,9250,0
+APYX.US,D,20130227,000000,2.77,2.78,2.7,2.75,17309,0
+APYX.US,D,20130228,000000,2.76,2.8,2.65,2.68,11345,0
+APYX.US,D,20130301,000000,2.65,2.65,2.49,2.55,9073,0
+APYX.US,D,20130304,000000,2.38,2.5,2.3,2.39,16650,0
+APYX.US,D,20130305,000000,2.39,2.45,2.25,2.29,21378,0
+APYX.US,D,20130306,000000,2.41,2.5,2.41,2.5,12497,0
+APYX.US,D,20130307,000000,2.5,2.7,2.5,2.62,4968,0
+APYX.US,D,20130308,000000,2.69,2.69,2.37,2.51,13671,0
+APYX.US,D,20130311,000000,2.55,2.65,2.54,2.57,5120,0
+APYX.US,D,20130312,000000,2.5,2.64,2.5,2.55,10050,0
+APYX.US,D,20130313,000000,2.55,2.63,2.49,2.6,12200,0
+APYX.US,D,20130314,000000,2.61,2.61,2.5,2.5,5643,0
+APYX.US,D,20130315,000000,2.51,2.51,2.41,2.49,4985,0
+APYX.US,D,20130318,000000,2.42,2.42,2.36,2.4,8914,0
+APYX.US,D,20130319,000000,2.38,2.55,2.32,2.49,14775,0
+APYX.US,D,20130320,000000,2.38,2.54,2.35,2.46,8768,0
+APYX.US,D,20130321,000000,2.5,2.7,2.44,2.51,22537,0
+APYX.US,D,20130322,000000,2.4,2.53,2.4,2.45,12913,0
+APYX.US,D,20130325,000000,2.5,2.85,2.46,2.79,72095,0
+APYX.US,D,20130326,000000,2.89,3.81,2.71,3.59,813911,0
+APYX.US,D,20130327,000000,3.48,3.72,3.11,3.3,173724,0
+APYX.US,D,20130328,000000,3.25,3.35,3.17,3.3,35678,0
+APYX.US,D,20130401,000000,3.65,3.9,3.52,3.74,170266,0
+APYX.US,D,20130402,000000,3.79,3.79,3.6,3.71,36038,0
+APYX.US,D,20130403,000000,3.63,3.7,3.55,3.64,20885,0
+APYX.US,D,20130404,000000,3.67,3.67,3.32,3.38,20830,0
+APYX.US,D,20130405,000000,3.28,3.39,3.01,3.34,28111,0
+APYX.US,D,20130408,000000,3.25,3.27,3.09,3.14,12182,0
+APYX.US,D,20130409,000000,3.12,3.24,3.1,3.15,9335,0
+APYX.US,D,20130410,000000,3.15,3.2,3,3.13,29945,0
+APYX.US,D,20130411,000000,3.12,3.2,3.01,3.12,24590,0
+APYX.US,D,20130412,000000,3.34,3.36,3.15,3.16,7974,0
+APYX.US,D,20130415,000000,3.12,3.23,3.05,3.05,16211,0
+APYX.US,D,20130416,000000,3.06,3.16,3.05,3.1,15998,0
+APYX.US,D,20130417,000000,3.17,3.23,3.12,3.18,14219,0
+APYX.US,D,20130418,000000,3.25,3.25,3.15,3.15,8249,0
+APYX.US,D,20130419,000000,3.14,3.14,3.05,3.05,5083,0
+APYX.US,D,20130422,000000,3.08,3.2,3.06,3.2,7355,0
+APYX.US,D,20130423,000000,3.12,3.24,3.1,3.15,18612,0
+APYX.US,D,20130424,000000,3.11,3.25,3.08,3.25,10426,0
+APYX.US,D,20130425,000000,3.27,3.31,3.15,3.17,3973,0
+APYX.US,D,20130426,000000,3.18,3.31,3.05,3.09,9470,0
+APYX.US,D,20130429,000000,3.09,3.26,3.09,3.26,8678,0
+APYX.US,D,20130430,000000,3.25,3.25,3.13,3.25,4900,0
+APYX.US,D,20130501,000000,3.16,3.34,3.15,3.22,11648,0
+APYX.US,D,20130502,000000,3.37,3.37,3.09,3.24,14335,0
+APYX.US,D,20130503,000000,3.3,3.4,3.3,3.33,28344,0
+APYX.US,D,20130506,000000,3.33,3.39,3.26,3.3,26991,0
+APYX.US,D,20130507,000000,3.31,3.62,3.31,3.55,48272,0
+APYX.US,D,20130508,000000,3.61,3.7,3.52,3.56,14455,0
+APYX.US,D,20130509,000000,3.67,3.86,3.62,3.79,60843,0
+APYX.US,D,20130510,000000,3.9,4.24,3.77,4.22,177555,0
+APYX.US,D,20130513,000000,4.26,4.55,4.26,4.35,114776,0
+APYX.US,D,20130514,000000,4.52,4.55,4.25,4.25,96379,0
+APYX.US,D,20130515,000000,4.79,4.79,3.71,3.94,123969,0
+APYX.US,D,20130516,000000,3.95,3.95,3.52,3.8,58651,0
+APYX.US,D,20130517,000000,3.68,3.8,3.68,3.73,36502,0
+APYX.US,D,20130520,000000,3.65,3.7,3.5,3.55,45102,0
+APYX.US,D,20130521,000000,3.44,3.46,2.94,3.2,157723,0
+APYX.US,D,20130522,000000,3.36,3.41,3.2,3.24,18976,0
+APYX.US,D,20130523,000000,3.32,3.32,3.24,3.24,5012,0
+APYX.US,D,20130524,000000,3.25,3.41,3.2,3.41,10499,0
+APYX.US,D,20130528,000000,3.35,3.45,3.18,3.45,24343,0
+APYX.US,D,20130529,000000,3.34,3.5,3.2,3.28,29828,0
+APYX.US,D,20130530,000000,3.51,3.98,3.51,3.75,80250,0
+APYX.US,D,20130531,000000,3.76,3.88,3.31,3.31,22595,0
+APYX.US,D,20130603,000000,3.32,3.7,3.32,3.7,28707,0
+APYX.US,D,20130604,000000,3.69,3.69,3.33,3.52,25440,0
+APYX.US,D,20130605,000000,3.63,3.63,3.35,3.44,11746,0
+APYX.US,D,20130606,000000,3.45,3.48,3.35,3.35,10986,0
+APYX.US,D,20130607,000000,3.36,3.48,3.35,3.35,8056,0
+APYX.US,D,20130610,000000,3.52,3.68,3.36,3.6,10877,0
+APYX.US,D,20130611,000000,3.7,3.7,3.4,3.4,10487,0
+APYX.US,D,20130612,000000,3.4,3.5,3.33,3.33,12941,0
+APYX.US,D,20130613,000000,3.3,3.41,3.19,3.41,12680,0
+APYX.US,D,20130614,000000,3.32,3.36,3.25,3.3,8437,0
+APYX.US,D,20130617,000000,3.21,3.36,3.14,3.19,42441,0
+APYX.US,D,20130618,000000,3.19,3.19,3.12,3.19,9423,0
+APYX.US,D,20130619,000000,3,3.27,3,3.27,12387,0
+APYX.US,D,20130620,000000,3.14,3.15,3.01,3.15,21862,0
+APYX.US,D,20130621,000000,3.22,3.22,3.05,3.06,12562,0
+APYX.US,D,20130624,000000,3,3.09,2.75,3.07,30755,0
+APYX.US,D,20130625,000000,3.02,3.06,2.71,2.85,42960,0
+APYX.US,D,20130626,000000,2.88,3.02,2.81,2.98,8547,0
+APYX.US,D,20130627,000000,2.97,2.97,2.79,2.95,15253,0
+APYX.US,D,20130628,000000,2.9,2.97,2.8,2.95,3516,0
+APYX.US,D,20130701,000000,2.92,2.92,2.75,2.88,19408,0
+APYX.US,D,20130702,000000,2.88,2.95,2.75,2.95,4181,0
+APYX.US,D,20130703,000000,2.99,2.99,2.8,2.8,11563,0
+APYX.US,D,20130705,000000,2.82,2.86,2.61,2.69,23777,0
+APYX.US,D,20130708,000000,2.65,2.8,2.65,2.8,5031,0
+APYX.US,D,20130709,000000,2.7,2.76,2.55,2.64,34503,0
+APYX.US,D,20130710,000000,2.55,2.69,2.53,2.68,14832,0
+APYX.US,D,20130711,000000,2.62,2.73,2.61,2.64,6697,0
+APYX.US,D,20130712,000000,2.61,3.05,2.61,3.02,19900,0
+APYX.US,D,20130715,000000,3.13,3.25,3.1,3.1,23158,0
+APYX.US,D,20130716,000000,3.1,3.1,2.88,2.97,7863,0
+APYX.US,D,20130717,000000,2.9,3.4,2.83,3.31,34172,0
+APYX.US,D,20130718,000000,3.32,3.4,3.25,3.28,19541,0
+APYX.US,D,20130719,000000,3.25,3.39,3.25,3.25,16619,0
+APYX.US,D,20130722,000000,3.34,3.48,3.34,3.35,40319,0
+APYX.US,D,20130723,000000,3.35,3.45,3.2,3.2,45569,0
+APYX.US,D,20130724,000000,3.22,3.37,3.08,3.08,26578,0
+APYX.US,D,20130725,000000,3.13,3.31,3.13,3.18,10683,0
+APYX.US,D,20130726,000000,3.13,3.2,2.93,3.15,32587,0
+APYX.US,D,20130729,000000,3.04,3.19,2.9,3.13,2050,0
+APYX.US,D,20130730,000000,3.2,3.2,2.95,3.1,44507,0
+APYX.US,D,20130731,000000,3.01,3.14,2.8,3,7772,0
+APYX.US,D,20130801,000000,3.09,3.12,2.91,3.1,9178,0
+APYX.US,D,20130802,000000,3.15,3.38,3.15,3.21,62344,0
+APYX.US,D,20130805,000000,3.28,3.83,3.28,3.51,101512,0
+APYX.US,D,20130806,000000,3.61,3.61,3.33,3.4,22051,0
+APYX.US,D,20130807,000000,3.43,3.59,3.34,3.35,14439,0
+APYX.US,D,20130808,000000,3.46,3.49,3.3,3.36,19383,0
+APYX.US,D,20130809,000000,3.46,3.49,3.33,3.38,15643,0
+APYX.US,D,20130812,000000,3.48,3.49,3.3,3.3,9906,0
+APYX.US,D,20130813,000000,3.95,3.95,3.45,3.56,78967,0
+APYX.US,D,20130814,000000,3.39,3.58,2.99,3.18,92377,0
+APYX.US,D,20130815,000000,3.15,3.15,3,3.01,29070,0
+APYX.US,D,20130816,000000,3.03,3.03,2.6,2.6,75174,0
+APYX.US,D,20130819,000000,2.7,3.11,2.65,2.91,59463,0
+APYX.US,D,20130820,000000,3.02,3.3,2.93,3.29,18653,0
+APYX.US,D,20130821,000000,3.28,3.31,3.01,3.3,41088,0
+APYX.US,D,20130822,000000,3.2,3.27,3.07,3.21,14308,0
+APYX.US,D,20130823,000000,3.21,3.26,3.07,3.2,12846,0
+APYX.US,D,20130826,000000,3.15,3.19,2.9,3.14,38287,0
+APYX.US,D,20130827,000000,2.98,3.19,2.97,3.17,7740,0
+APYX.US,D,20130828,000000,3.17,3.17,2.98,3.04,9888,0
+APYX.US,D,20130829,000000,3,3.14,2.93,3.1,23342,0
+APYX.US,D,20130830,000000,3,3.14,3,3.01,19034,0
+APYX.US,D,20130903,000000,3.13,3.14,2.9,3.14,16813,0
+APYX.US,D,20130904,000000,3.05,3.14,2.97,2.97,5784,0
+APYX.US,D,20130905,000000,2.99,3.12,2.95,3,7783,0
+APYX.US,D,20130906,000000,3.02,3.12,3.02,3.05,8146,0
+APYX.US,D,20130909,000000,3.05,3.14,3,3,9719,0
+APYX.US,D,20130910,000000,3.06,3.13,3.01,3.12,8624,0
+APYX.US,D,20130911,000000,3.08,3.12,3,3,14325,0
+APYX.US,D,20130912,000000,3.01,3.05,2.91,2.99,30590,0
+APYX.US,D,20130913,000000,2.98,2.99,2.9,2.94,4556,0
+APYX.US,D,20130916,000000,2.97,2.99,2.76,2.99,39202,0
+APYX.US,D,20130917,000000,2.94,2.99,2.81,2.98,19625,0
+APYX.US,D,20130918,000000,2.93,2.95,2.86,2.95,5173,0
+APYX.US,D,20130919,000000,2.9,2.9,2.82,2.86,31970,0
+APYX.US,D,20130920,000000,2.88,3,2.87,3,13282,0
+APYX.US,D,20130923,000000,2.92,2.99,2.81,2.97,19162,0
+APYX.US,D,20130924,000000,2.93,2.98,2.85,2.98,13775,0
+APYX.US,D,20130925,000000,2.84,2.91,2.81,2.86,13414,0
+APYX.US,D,20130926,000000,2.91,2.94,2.83,2.83,9324,0
+APYX.US,D,20130927,000000,2.88,2.9,2.82,2.82,4610,0
+APYX.US,D,20130930,000000,2.78,2.91,2.77,2.82,3895,0
+APYX.US,D,20131001,000000,2.83,2.91,2.83,2.91,4260,0
+APYX.US,D,20131002,000000,2.86,3.06,2.84,2.86,42936,0
+APYX.US,D,20131003,000000,2.87,2.94,2.79,2.79,3098,0
+APYX.US,D,20131004,000000,2.85,2.89,2.76,2.82,13640,0
+APYX.US,D,20131007,000000,2.77,3.01,2.75,2.75,23066,0
+APYX.US,D,20131008,000000,2.76,2.93,2.74,2.8,15214,0
+APYX.US,D,20131009,000000,2.91,2.94,2.81,2.82,8650,0
+APYX.US,D,20131010,000000,2.86,2.94,2.73,2.9,31259,0
+APYX.US,D,20131011,000000,2.92,2.92,2.7,2.83,12720,0
+APYX.US,D,20131014,000000,2.77,2.95,2.73,2.91,18247,0
+APYX.US,D,20131015,000000,2.84,2.91,2.75,2.91,18735,0
+APYX.US,D,20131016,000000,2.84,2.93,2.73,2.82,26238,0
+APYX.US,D,20131017,000000,2.88,2.88,2.73,2.79,9780,0
+APYX.US,D,20131018,000000,2.83,2.83,2.7,2.81,17811,0
+APYX.US,D,20131021,000000,2.78,2.8,2.69,2.8,13308,0
+APYX.US,D,20131022,000000,2.83,2.83,2.74,2.82,12212,0
+APYX.US,D,20131023,000000,2.61,2.89,2.61,2.89,14183,0
+APYX.US,D,20131024,000000,2.72,2.87,2.7,2.85,12876,0
+APYX.US,D,20131025,000000,2.84,2.85,2.75,2.76,4720,0
+APYX.US,D,20131028,000000,2.66,2.81,2.6,2.6,25902,0
+APYX.US,D,20131029,000000,2.6,2.78,2.6,2.63,34854,0
+APYX.US,D,20131030,000000,2.65,2.77,2.58,2.6,18003,0
+APYX.US,D,20131031,000000,2.62,2.75,2.52,2.64,31400,0
+APYX.US,D,20131101,000000,2.61,2.77,2.6,2.65,21351,0
+APYX.US,D,20131104,000000,2.64,2.7,2.54,2.65,24459,0
+APYX.US,D,20131105,000000,2.69,2.77,2.51,2.75,7941,0
+APYX.US,D,20131106,000000,2.71,2.71,2.51,2.51,10761,0
+APYX.US,D,20131107,000000,2.51,2.68,2.51,2.64,36060,0
+APYX.US,D,20131108,000000,2.6,2.63,2.5,2.59,22132,0
+APYX.US,D,20131111,000000,2.68,2.68,2.53,2.55,11400,0
+APYX.US,D,20131112,000000,2.6,2.61,2.53,2.56,3016,0
+APYX.US,D,20131113,000000,2.61,2.62,2.46,2.6,20942,0
+APYX.US,D,20131114,000000,2.59,2.63,2.44,2.46,33553,0
+APYX.US,D,20131115,000000,2.54,2.54,2.03,2.25,82163,0
+APYX.US,D,20131118,000000,2.29,2.45,2.17,2.23,62275,0
+APYX.US,D,20131119,000000,2.16,2.26,1.99,2.14,80375,0
+APYX.US,D,20131120,000000,2.14,2.15,1.99,2.13,56429,0
+APYX.US,D,20131121,000000,2.1,2.12,2.04,2.11,28381,0
+APYX.US,D,20131122,000000,2.12,2.19,2.09,2.16,29645,0
+APYX.US,D,20131125,000000,2.19,2.2,2.12,2.19,25744,0
+APYX.US,D,20131126,000000,2.19,2.2,2.09,2.09,15573,0
+APYX.US,D,20131127,000000,2.11,2.2,2.11,2.18,15108,0
+APYX.US,D,20131129,000000,2.18,2.19,2.02,2.1,19358,0
+APYX.US,D,20131202,000000,2.06,2.2,2,2.18,19009,0
+APYX.US,D,20131203,000000,2.15,2.16,2.04,2.15,10900,0
+APYX.US,D,20131204,000000,2.07,2.18,2,2.11,37342,0
+APYX.US,D,20131205,000000,2.1,2.16,1.94,2.13,29268,0
+APYX.US,D,20131206,000000,2.13,2.13,1.96,2.05,53084,0
+APYX.US,D,20131209,000000,2.08,2.15,2,2.07,23202,0
+APYX.US,D,20131210,000000,2.05,2.05,1.95,2.01,25280,0
+APYX.US,D,20131211,000000,2.01,2.19,1.96,1.99,34090,0
+APYX.US,D,20131212,000000,2.06,2.38,1.97,2.12,68656,0
+APYX.US,D,20131213,000000,2.12,2.18,2.06,2.09,34629,0
+APYX.US,D,20131216,000000,2.37,2.45,2.1,2.1,47302,0
+APYX.US,D,20131217,000000,2.11,2.35,2.06,2.2,47042,0
+APYX.US,D,20131218,000000,2.28,2.28,2.08,2.25,33263,0
+APYX.US,D,20131219,000000,2.22,2.22,2.11,2.13,45732,0
+APYX.US,D,20131220,000000,2.17,2.35,2.15,2.16,92406,0
+APYX.US,D,20131223,000000,2.25,2.25,2.13,2.2,41086,0
+APYX.US,D,20131224,000000,2.28,2.28,2.05,2.06,59689,0
+APYX.US,D,20131226,000000,2.15,2.15,1.99,2.05,190081,0
+APYX.US,D,20131227,000000,2.13,2.18,2,2.05,88784,0
+APYX.US,D,20131230,000000,2.09,2.1,2.01,2.07,35082,0
+APYX.US,D,20131231,000000,2.06,2.15,2.05,2.15,67095,0
+APYX.US,D,20140102,000000,2.15,2.15,2.08,2.08,26144,0
+APYX.US,D,20140103,000000,2.12,2.12,2.06,2.07,9428,0
+APYX.US,D,20140106,000000,2.08,2.18,2.06,2.1,37261,0
+APYX.US,D,20140107,000000,2.1,2.15,2.03,2.04,29306,0
+APYX.US,D,20140108,000000,2.12,2.25,2.09,2.16,60692,0
+APYX.US,D,20140109,000000,2.18,2.2,2.16,2.19,20069,0
+APYX.US,D,20140110,000000,2.19,2.19,2.06,2.12,43146,0
+APYX.US,D,20140113,000000,2.18,2.2,2.16,2.17,24311,0
+APYX.US,D,20140114,000000,2.15,2.4,2.15,2.4,60538,0
+APYX.US,D,20140115,000000,2.4,2.74,2.29,2.5,161585,0
+APYX.US,D,20140116,000000,2.5,2.62,2.42,2.44,16816,0
+APYX.US,D,20140117,000000,2.5,2.54,2.44,2.5,17389,0
+APYX.US,D,20140121,000000,2.5,2.67,2.42,2.61,37772,0
+APYX.US,D,20140122,000000,2.59,2.59,2.53,2.56,15622,0
+APYX.US,D,20140123,000000,2.45,2.57,2.4,2.41,26738,0
+APYX.US,D,20140124,000000,2.38,2.69,2.23,2.62,86772,0
+APYX.US,D,20140127,000000,2.63,2.69,2.5,2.65,50819,0
+APYX.US,D,20140128,000000,2.6,2.81,2.6,2.8,61064,0
+APYX.US,D,20140129,000000,2.83,2.85,2.77,2.8,22579,0
+APYX.US,D,20140130,000000,2.8,2.82,2.76,2.81,12050,0
+APYX.US,D,20140131,000000,2.8,2.8,2.69,2.78,7834,0
+APYX.US,D,20140203,000000,2.67,2.75,2.67,2.75,2080,0
+APYX.US,D,20140204,000000,2.69,2.75,2.68,2.73,5865,0
+APYX.US,D,20140205,000000,2.81,2.94,2.7,2.85,57352,0
+APYX.US,D,20140206,000000,2.87,2.94,2.72,2.84,3550,0
+APYX.US,D,20140207,000000,2.7,2.99,2.7,2.99,41480,0
+APYX.US,D,20140210,000000,2.9,3.09,2.86,3.08,45606,0
+APYX.US,D,20140211,000000,3.05,3.1,2.77,3.1,57436,0
+APYX.US,D,20140212,000000,3.1,3.39,3.06,3.23,103882,0
+APYX.US,D,20140213,000000,3.12,3.24,3,3.08,34432,0
+APYX.US,D,20140214,000000,3.15,3.35,3.14,3.35,28529,0
+APYX.US,D,20140218,000000,3.31,3.35,3.2,3.21,25461,0
+APYX.US,D,20140219,000000,3.19,3.37,3.19,3.35,11400,0
+APYX.US,D,20140220,000000,3.31,3.37,3.29,3.37,10054,0
+APYX.US,D,20140221,000000,3.38,3.38,3.12,3.14,56072,0
+APYX.US,D,20140224,000000,3.24,3.24,2.97,3.04,10675,0
+APYX.US,D,20140225,000000,3.02,3.14,2.9,2.97,27505,0
+APYX.US,D,20140226,000000,2.92,3.15,2.92,3.12,20352,0
+APYX.US,D,20140227,000000,3.18,3.19,3.06,3.19,15954,0
+APYX.US,D,20140228,000000,3.19,3.19,3.05,3.15,13850,0
+APYX.US,D,20140303,000000,3.1,3.1,3.05,3.09,14896,0
+APYX.US,D,20140304,000000,3.15,3.25,3.11,3.16,9040,0
+APYX.US,D,20140305,000000,3.14,3.15,3.1,3.1,4450,0
+APYX.US,D,20140306,000000,3.12,3.16,3,3.15,17220,0
+APYX.US,D,20140307,000000,3.12,3.16,3.12,3.15,3740,0
+APYX.US,D,20140310,000000,3.16,3.17,3.11,3.13,12876,0
+APYX.US,D,20140311,000000,3.17,3.17,3.13,3.15,2087,0
+APYX.US,D,20140312,000000,3.16,3.16,3.13,3.13,2792,0
+APYX.US,D,20140313,000000,3.15,3.25,3.15,3.16,14594,0
+APYX.US,D,20140314,000000,3.2,3.2,3.11,3.14,8582,0
+APYX.US,D,20140317,000000,3.17,3.25,3.17,3.22,5366,0
+APYX.US,D,20140318,000000,3.19,3.2,3.02,3.16,19101,0
+APYX.US,D,20140319,000000,3.11,3.25,3.11,3.17,8750,0
+APYX.US,D,20140320,000000,3.18,3.25,3.14,3.25,15621,0
+APYX.US,D,20140321,000000,3.3,3.61,3.27,3.61,108113,0
+APYX.US,D,20140324,000000,3.65,3.65,3.35,3.4,47576,0
+APYX.US,D,20140325,000000,3.5,3.95,3.45,3.91,122242,0
+APYX.US,D,20140326,000000,4.03,4.13,3.78,3.78,113900,0
+APYX.US,D,20140327,000000,3.88,3.9,3.65,3.71,26645,0
+APYX.US,D,20140328,000000,3.79,3.88,3.7,3.83,10517,0
+APYX.US,D,20140331,000000,3.9,3.9,3.56,3.9,35920,0
+APYX.US,D,20140401,000000,3.9,4,3.5,3.75,77779,0
+APYX.US,D,20140402,000000,3.87,3.9,3.68,3.9,36768,0
+APYX.US,D,20140403,000000,3.69,3.92,3.5,3.79,46512,0
+APYX.US,D,20140404,000000,3.81,3.82,3.56,3.6,18962,0
+APYX.US,D,20140407,000000,3.53,3.67,3.45,3.62,23836,0
+APYX.US,D,20140408,000000,3.7,3.77,3.7,3.73,5380,0
+APYX.US,D,20140409,000000,3.67,3.8,3.63,3.8,3310,0
+APYX.US,D,20140410,000000,3.72,3.75,3.7,3.75,1821,0
+APYX.US,D,20140411,000000,3.68,3.8,3.66,3.68,12014,0
+APYX.US,D,20140414,000000,3.61,3.81,3.61,3.8,16541,0
+APYX.US,D,20140415,000000,3.83,3.84,3.65,3.81,2961,0
+APYX.US,D,20140416,000000,3.84,3.98,3.81,3.98,8363,0
+APYX.US,D,20140417,000000,3.94,4.01,3.81,3.92,9576,0
+APYX.US,D,20140421,000000,3.95,3.96,3.89,3.94,19342,0
+APYX.US,D,20140422,000000,3.95,3.99,3.8,3.84,29531,0
+APYX.US,D,20140423,000000,3.82,3.99,3.8,3.89,6487,0
+APYX.US,D,20140424,000000,3.9,4.03,3.9,4.03,152614,0
+APYX.US,D,20140425,000000,4.03,4.48,4.01,4.33,300515,0
+APYX.US,D,20140428,000000,4.4,4.52,4.31,4.33,147297,0
+APYX.US,D,20140429,000000,4.39,4.39,4.1,4.18,71505,0
+APYX.US,D,20140430,000000,4.11,4.31,3.95,3.95,70531,0
+APYX.US,D,20140501,000000,4.08,4.18,4.08,4.12,62712,0
+APYX.US,D,20140502,000000,4.21,4.27,4.11,4.2,24993,0
+APYX.US,D,20140505,000000,4.14,4.2,4,4.08,25383,0
+APYX.US,D,20140506,000000,3.92,4.1,3.74,3.89,42127,0
+APYX.US,D,20140507,000000,3.7,4,3.7,3.99,35844,0
+APYX.US,D,20140508,000000,3.94,4.1,3.9,4.05,16207,0
+APYX.US,D,20140509,000000,4.09,4.19,4.09,4.16,22395,0
+APYX.US,D,20140512,000000,4.2,4.2,4.09,4.1,11162,0
+APYX.US,D,20140513,000000,4.09,4.2,4.09,4.1,43572,0
+APYX.US,D,20140514,000000,4.32,4.32,4.1,4.1,10848,0
+APYX.US,D,20140515,000000,4.09,4.1,4.09,4.09,10306,0
+APYX.US,D,20140516,000000,4.34,4.34,4.09,4.16,6797,0
+APYX.US,D,20140519,000000,4.1,4.25,4.09,4.19,18206,0
+APYX.US,D,20140520,000000,4.38,4.39,4.19,4.19,10286,0
+APYX.US,D,20140521,000000,4.38,4.38,4.19,4.2,16719,0
+APYX.US,D,20140522,000000,4.24,4.39,4.2,4.28,5180,0
+APYX.US,D,20140523,000000,4.28,4.28,4.08,4.25,19365,0
+APYX.US,D,20140527,000000,4.19,4.33,4.19,4.23,29772,0
+APYX.US,D,20140528,000000,4.21,4.39,4.19,4.37,36394,0
+APYX.US,D,20140529,000000,4.4,4.73,4.38,4.56,149788,0
+APYX.US,D,20140530,000000,4.56,4.86,4.56,4.62,117677,0
+APYX.US,D,20140602,000000,4.79,5,4.22,4.59,319822,0
+APYX.US,D,20140603,000000,4.63,4.65,4.33,4.34,47559,0
+APYX.US,D,20140604,000000,4.3,4.34,4.15,4.28,97358,0
+APYX.US,D,20140605,000000,4.34,4.34,4.19,4.2,29681,0
+APYX.US,D,20140606,000000,4.21,4.3,4.12,4.23,29708,0
+APYX.US,D,20140609,000000,4.26,4.29,4.08,4.2,7982,0
+APYX.US,D,20140610,000000,4.19,4.25,4.19,4.24,19332,0
+APYX.US,D,20140611,000000,4.2,4.2,4.03,4.2,6242,0
+APYX.US,D,20140612,000000,4.19,4.24,4.19,4.19,24444,0
+APYX.US,D,20140613,000000,4.19,4.34,4.16,4.16,6031,0
+APYX.US,D,20140616,000000,4.15,4.15,4.06,4.12,16575,0
+APYX.US,D,20140617,000000,4.08,4.1,3.85,4.02,25226,0
+APYX.US,D,20140618,000000,4.02,4.09,4.01,4.07,30644,0
+APYX.US,D,20140619,000000,4.18,4.18,3.48,3.7,92275,0
+APYX.US,D,20140620,000000,3.56,4,3.51,4,32076,0
+APYX.US,D,20140623,000000,3.92,3.92,3.75,3.92,40735,0
+APYX.US,D,20140624,000000,3.92,3.99,3.92,3.92,10829,0
+APYX.US,D,20140625,000000,3.89,3.89,3.64,3.71,52859,0
+APYX.US,D,20140626,000000,3.6,3.78,3.6,3.65,38081,0
+APYX.US,D,20140627,000000,3.61,3.67,3.57,3.65,31431,0
+APYX.US,D,20140630,000000,3.65,3.77,3.57,3.63,16323,0
+APYX.US,D,20140701,000000,3.62,3.77,3.55,3.72,5594,0
+APYX.US,D,20140702,000000,3.6,3.7,3.55,3.7,9900,0
+APYX.US,D,20140703,000000,3.72,3.82,3.72,3.82,7517,0
+APYX.US,D,20140707,000000,3.75,3.82,3.65,3.79,10542,0
+APYX.US,D,20140708,000000,3.68,3.79,3.6,3.75,20540,0
+APYX.US,D,20140709,000000,3.76,3.84,3.65,3.65,12952,0
+APYX.US,D,20140710,000000,3.62,3.95,3.62,3.82,26513,0
+APYX.US,D,20140714,000000,3.76,3.83,3.75,3.83,6072,0
+APYX.US,D,20140715,000000,3.75,3.75,3.68,3.72,6649,0
+APYX.US,D,20140717,000000,3.76,3.84,3.61,3.81,9718,0
+APYX.US,D,20140718,000000,3.83,3.83,3.78,3.79,6156,0
+APYX.US,D,20140721,000000,3.63,3.72,3.63,3.72,2125,0
+APYX.US,D,20140722,000000,3.84,4,3.7,3.81,46796,0
+APYX.US,D,20140723,000000,4,4,3.68,3.68,21493,0
+APYX.US,D,20140724,000000,3.58,3.99,3.57,3.8,33296,0
+APYX.US,D,20140725,000000,3.86,3.93,3.67,3.82,11590,0
+APYX.US,D,20140728,000000,3.86,3.92,3.81,3.92,2720,0
+APYX.US,D,20140729,000000,3.83,3.9,3.61,3.8,13435,0
+APYX.US,D,20140730,000000,3.78,3.86,3.6,3.85,27491,0
+APYX.US,D,20140731,000000,3.82,3.93,3.81,3.92,11475,0
+APYX.US,D,20140801,000000,3.84,3.92,3.83,3.9,25485,0
+APYX.US,D,20140804,000000,3.9,3.95,3.71,3.81,27095,0
+APYX.US,D,20140805,000000,3.86,3.87,3.8,3.81,17058,0
+APYX.US,D,20140806,000000,3.61,3.87,3.61,3.72,13907,0
+APYX.US,D,20140807,000000,3.78,4.14,3.73,4.08,63344,0
+APYX.US,D,20140808,000000,4.08,4.16,4.03,4.09,55503,0
+APYX.US,D,20140811,000000,4.13,4.15,4.04,4.07,12900,0
+APYX.US,D,20140812,000000,3.99,4.25,3.99,4.12,33482,0
+APYX.US,D,20140813,000000,4.18,4.25,4.12,4.18,12827,0
+APYX.US,D,20140814,000000,4.11,4.23,4.11,4.15,35503,0
+APYX.US,D,20140815,000000,4.16,4.38,4.15,4.22,72029,0
+APYX.US,D,20140818,000000,4.17,4.26,4.11,4.11,14690,0
+APYX.US,D,20140819,000000,4.21,4.3,4.2,4.21,16477,0
+APYX.US,D,20140820,000000,4.21,4.57,4.2,4.35,28620,0
+APYX.US,D,20140821,000000,4.35,4.38,4.3,4.32,16600,0
+APYX.US,D,20140822,000000,4.28,4.37,4.14,4.35,5425,0
+APYX.US,D,20140825,000000,4.38,4.42,4.22,4.42,4052,0
+APYX.US,D,20140826,000000,4.39,4.4,4.11,4.17,19472,0
+APYX.US,D,20140827,000000,4.17,4.4,4.17,4.3,14512,0
+APYX.US,D,20140828,000000,4.38,4.45,4.32,4.45,20841,0
+APYX.US,D,20140829,000000,4.39,4.4,4.19,4.24,9765,0
+APYX.US,D,20140902,000000,4.33,4.49,4.17,4.25,27338,0
+APYX.US,D,20140903,000000,4.34,4.35,4.25,4.25,27542,0
+APYX.US,D,20140904,000000,4.42,4.42,4.24,4.25,21194,0
+APYX.US,D,20140905,000000,4.42,4.5,4.21,4.48,22511,0
+APYX.US,D,20140908,000000,4.55,4.55,4.33,4.4,21235,0
+APYX.US,D,20140909,000000,4.35,4.49,4.26,4.27,14378,0
+APYX.US,D,20140910,000000,4.29,4.41,4.29,4.29,6059,0
+APYX.US,D,20140911,000000,4.3,4.38,4.25,4.34,6997,0
+APYX.US,D,20140912,000000,4.34,4.34,4.26,4.26,6267,0
+APYX.US,D,20140915,000000,4.39,4.39,4.27,4.28,4470,0
+APYX.US,D,20140916,000000,4.27,4.35,4.26,4.27,16177,0
+APYX.US,D,20140917,000000,4.33,4.4,4.16,4.27,16310,0
+APYX.US,D,20140918,000000,4.23,4.35,4.15,4.35,21336,0
+APYX.US,D,20140919,000000,4.3,4.39,4.3,4.39,11135,0
+APYX.US,D,20140922,000000,4.33,4.33,4.3,4.31,20903,0
+APYX.US,D,20140923,000000,4.26,4.38,3.83,3.83,14525,0
+APYX.US,D,20140924,000000,3.98,4.03,3.88,4.02,3584,0
+APYX.US,D,20140925,000000,4.01,4.2,3.85,4.2,6586,0
+APYX.US,D,20140926,000000,4.24,4.3,4.01,4.01,3818,0
+APYX.US,D,20140929,000000,3.99,4.2,3.9,4.15,21161,0
+APYX.US,D,20140930,000000,4.22,4.29,3.93,3.99,4096,0
+APYX.US,D,20141001,000000,4.01,4.3,3.94,4.12,8469,0
+APYX.US,D,20141002,000000,4.16,4.3,3.97,4.02,7326,0
+APYX.US,D,20141003,000000,3.97,4.22,3.94,4.14,8392,0
+APYX.US,D,20141006,000000,4.09,4.3,3.41,3.95,113398,0
+APYX.US,D,20141007,000000,3.67,3.92,3.66,3.81,18338,0
+APYX.US,D,20141008,000000,3.73,3.88,3.7,3.87,9655,0
+APYX.US,D,20141009,000000,3.8,3.88,3.8,3.88,9947,0
+APYX.US,D,20141010,000000,3.81,3.93,3.68,3.93,12152,0
+APYX.US,D,20141013,000000,3.96,3.97,3.67,3.93,7190,0
+APYX.US,D,20141014,000000,3.79,3.92,3.75,3.9,3268,0
+APYX.US,D,20141015,000000,3.85,3.98,3.81,3.98,2113,0
+APYX.US,D,20141016,000000,3.92,4.13,3.82,4.06,14660,0
+APYX.US,D,20141017,000000,4.17,4.19,3.85,4.05,13081,0
+APYX.US,D,20141020,000000,4.05,4.05,3.91,4,3150,0
+APYX.US,D,20141021,000000,4,4,3.82,3.96,9183,0
+APYX.US,D,20141022,000000,4,4,3.91,3.98,6435,0
+APYX.US,D,20141023,000000,3.98,4.01,3.88,4.01,27527,0
+APYX.US,D,20141024,000000,3.93,4.12,3.93,4.12,9688,0
+APYX.US,D,20141027,000000,4.12,4.12,4,4.02,9766,0
+APYX.US,D,20141028,000000,4.11,4.11,4,4.08,5588,0
+APYX.US,D,20141029,000000,4.03,4.08,3.83,3.92,30357,0
+APYX.US,D,20141030,000000,4,4,3.94,3.94,4890,0
+APYX.US,D,20141031,000000,3.82,4.02,3.76,3.94,12590,0
+APYX.US,D,20141103,000000,4.01,4.07,3.99,4.05,6204,0
+APYX.US,D,20141104,000000,4.05,4.12,4.02,4.07,8562,0
+APYX.US,D,20141105,000000,4.13,4.2,4.13,4.17,5034,0
+APYX.US,D,20141106,000000,4.22,4.22,4.07,4.07,5299,0
+APYX.US,D,20141107,000000,4.1,4.1,3.6,3.6,43754,0
+APYX.US,D,20141110,000000,3.64,3.74,3.61,3.67,5797,0
+APYX.US,D,20141111,000000,3.6,3.7,3.42,3.64,63994,0
+APYX.US,D,20141112,000000,3.57,4.05,3.57,4.02,13104,0
+APYX.US,D,20141113,000000,3.82,3.99,3.82,3.92,5330,0
+APYX.US,D,20141114,000000,3.9,4.15,3.9,4.05,15114,0
+APYX.US,D,20141117,000000,4.02,4.12,3.89,4.11,19900,0
+APYX.US,D,20141118,000000,4.09,4.15,3.8,4.01,42160,0
+APYX.US,D,20141119,000000,3.9,4.05,3.9,3.95,7856,0
+APYX.US,D,20141120,000000,3.96,4.12,3.96,4.07,9580,0
+APYX.US,D,20141121,000000,3.97,4.11,3.95,4.04,6790,0
+APYX.US,D,20141124,000000,4,4.12,3.95,3.96,13801,0
+APYX.US,D,20141125,000000,3.98,4.1,3.95,4.05,4917,0
+APYX.US,D,20141126,000000,4.02,4.05,4,4,20704,0
+APYX.US,D,20141128,000000,4.01,4.01,3.86,3.93,7249,0
+APYX.US,D,20141201,000000,3.67,3.88,3.66,3.86,15177,0
+APYX.US,D,20141202,000000,3.77,3.85,3.77,3.79,1217,0
+APYX.US,D,20141203,000000,3.86,3.91,3.71,3.71,900,0
+APYX.US,D,20141204,000000,3.84,3.89,3.65,3.67,7984,0
+APYX.US,D,20141205,000000,3.68,3.98,3.63,3.75,115089,0
+APYX.US,D,20141208,000000,3.93,3.96,3.63,3.96,8252,0
+APYX.US,D,20141209,000000,3.94,3.94,3.62,3.78,20029,0
+APYX.US,D,20141210,000000,3.68,3.74,3.62,3.62,9330,0
+APYX.US,D,20141211,000000,3.63,3.68,3.62,3.63,5645,0
+APYX.US,D,20141212,000000,3.65,3.79,3.65,3.78,70153,0
+APYX.US,D,20141215,000000,3.69,3.95,3.5,3.52,102248,0
+APYX.US,D,20141216,000000,3.75,3.78,3.24,3.43,25104,0
+APYX.US,D,20141217,000000,3.2,3.5,3.2,3.5,39363,0
+APYX.US,D,20141218,000000,3.42,3.42,3.31,3.41,11210,0
+APYX.US,D,20141219,000000,3.42,4,3.31,4,19071,0
+APYX.US,D,20141222,000000,3.6,3.84,3.6,3.82,13131,0
+APYX.US,D,20141223,000000,3.8,3.84,3.8,3.8,24574,0
+APYX.US,D,20141224,000000,3.8,3.88,3.8,3.8,1653,0
+APYX.US,D,20141226,000000,3.81,3.82,3.65,3.75,17594,0
+APYX.US,D,20141229,000000,3.75,3.75,3.57,3.71,9119,0
+APYX.US,D,20141230,000000,3.69,3.82,3.67,3.76,26739,0
+APYX.US,D,20141231,000000,3.76,3.76,3.57,3.68,8291,0
+APYX.US,D,20150102,000000,3.6,3.78,3.6,3.61,3800,0
+APYX.US,D,20150105,000000,3.75,3.84,3.75,3.77,5002,0
+APYX.US,D,20150106,000000,3.82,3.89,3.63,3.76,23287,0
+APYX.US,D,20150107,000000,3.7,3.83,3.65,3.67,5289,0
+APYX.US,D,20150108,000000,3.67,3.83,3.67,3.83,14922,0
+APYX.US,D,20150109,000000,3.79,3.82,3.61,3.78,27276,0
+APYX.US,D,20150112,000000,3.62,3.78,3.62,3.78,4106,0
+APYX.US,D,20150113,000000,4.01,4.01,3.67,3.84,46183,0
+APYX.US,D,20150114,000000,3.84,3.85,3.69,3.74,10842,0
+APYX.US,D,20150115,000000,3.83,3.86,3.56,3.72,39198,0
+APYX.US,D,20150116,000000,3.74,3.78,3.74,3.74,20319,0
+APYX.US,D,20150120,000000,3.64,3.82,3.58,3.69,36426,0
+APYX.US,D,20150121,000000,3.55,3.73,3.43,3.56,43404,0
+APYX.US,D,20150122,000000,3.73,3.77,3.61,3.77,2502,0
+APYX.US,D,20150123,000000,3.77,3.78,3.63,3.63,7956,0
+APYX.US,D,20150126,000000,3.65,3.66,3.54,3.54,1494,0
+APYX.US,D,20150127,000000,3.41,3.58,3.26,3.49,18658,0
+APYX.US,D,20150128,000000,3.55,3.69,3.55,3.69,7379,0
+APYX.US,D,20150129,000000,3.55,3.74,3.43,3.74,40985,0
+APYX.US,D,20150130,000000,3.71,3.71,3.44,3.55,3834,0
+APYX.US,D,20150202,000000,3.65,3.67,3.3,3.4,43026,0
+APYX.US,D,20150203,000000,3.38,3.56,3.32,3.5,14776,0
+APYX.US,D,20150204,000000,3.51,3.67,3.51,3.65,15838,0
+APYX.US,D,20150205,000000,3.66,3.73,3.65,3.66,21075,0
+APYX.US,D,20150206,000000,3.58,3.65,3.51,3.65,9209,0
+APYX.US,D,20150209,000000,3.65,3.65,3.45,3.48,16906,0
+APYX.US,D,20150210,000000,3.51,3.6,3.51,3.6,7812,0
+APYX.US,D,20150211,000000,3.59,3.79,3.59,3.63,15445,0
+APYX.US,D,20150212,000000,3.48,3.68,3.46,3.5,1968,0
+APYX.US,D,20150213,000000,3.56,3.64,3.5,3.64,4758,0
+APYX.US,D,20150217,000000,3.65,3.68,3.65,3.65,15250,0
+APYX.US,D,20150218,000000,3.66,3.69,3.65,3.66,7605,0
+APYX.US,D,20150219,000000,3.66,3.7,3.66,3.68,10129,0
+APYX.US,D,20150220,000000,3.65,3.68,3.55,3.58,26632,0
+APYX.US,D,20150223,000000,3.55,3.68,3.55,3.6,12951,0
+APYX.US,D,20150224,000000,3.65,3.67,3.56,3.56,3937,0
+APYX.US,D,20150225,000000,3.63,3.63,3.55,3.57,4295,0
+APYX.US,D,20150226,000000,3.56,3.69,3.55,3.61,18127,0
+APYX.US,D,20150227,000000,3.55,3.68,3.32,3.38,38202,0
+APYX.US,D,20150302,000000,3.46,3.46,3.27,3.4,24500,0
+APYX.US,D,20150303,000000,3.4,3.43,3.16,3.4,8500,0
+APYX.US,D,20150304,000000,3.48,3.48,3.43,3.44,7700,0
+APYX.US,D,20150305,000000,3.42,3.44,3.4,3.42,15000,0
+APYX.US,D,20150306,000000,3.4,3.4,3.01,3.21,45000,0
+APYX.US,D,20150309,000000,3.25,3.27,3.18,3.2,39400,0
+APYX.US,D,20150310,000000,3.2,3.26,3.15,3.2,14900,0
+APYX.US,D,20150311,000000,3.21,3.24,3.12,3.12,9600,0
+APYX.US,D,20150312,000000,2.6,2.7,2.28,2.59,2033300,0
+APYX.US,D,20150313,000000,2.48,2.5,2.39,2.49,522700,0
+APYX.US,D,20150316,000000,2.59,2.59,2.49,2.5,59800,0
+APYX.US,D,20150317,000000,2.5,2.55,2.47,2.51,56900,0
+APYX.US,D,20150318,000000,2.46,2.54,2.45,2.49,24200,0
+APYX.US,D,20150319,000000,2.48,2.58,2.47,2.53,35500,0
+APYX.US,D,20150320,000000,2.58,2.58,2.39,2.39,147300,0
+APYX.US,D,20150323,000000,2.4,2.49,2.36,2.49,31200,0
+APYX.US,D,20150324,000000,2.44,2.49,2.43,2.49,20500,0
+APYX.US,D,20150325,000000,2.44,2.48,2.44,2.45,7800,0
+APYX.US,D,20150326,000000,2.44,2.54,2.42,2.54,93500,0
+APYX.US,D,20150327,000000,2.58,2.58,2.2,2.2,48500,0
+APYX.US,D,20150330,000000,2.35,2.5,2.21,2.5,84300,0
+APYX.US,D,20150331,000000,2.38,2.5,2.38,2.39,46065,0
+APYX.US,D,20150401,000000,2.44,2.49,2.35,2.35,30000,0
+APYX.US,D,20150402,000000,2.35,2.58,2.35,2.56,84200,0
+APYX.US,D,20150406,000000,2.55,2.56,2.36,2.54,119000,0
+APYX.US,D,20150407,000000,2.49,2.52,2.4,2.5,40867,0
+APYX.US,D,20150408,000000,2.45,2.51,2.43,2.46,52900,0
+APYX.US,D,20150409,000000,2.43,2.52,2.4,2.4,73852,0
+APYX.US,D,20150410,000000,2.39,2.45,2.39,2.43,106200,0
+APYX.US,D,20150413,000000,2.39,2.47,2.39,2.47,61100,0
+APYX.US,D,20150414,000000,2.45,2.51,2.45,2.5,131300,0
+APYX.US,D,20150415,000000,2.58,2.6,2.47,2.48,262857,0
+APYX.US,D,20150416,000000,2.49,2.55,2.48,2.49,131850,0
+APYX.US,D,20150417,000000,2.47,2.5,2.45,2.46,40700,0
+APYX.US,D,20150420,000000,2.47,2.54,2.41,2.48,94570,0
+APYX.US,D,20150421,000000,2.62,2.97,2.55,2.85,310722,0
+APYX.US,D,20150422,000000,2.96,3.39,2.92,3.25,278971,0
+APYX.US,D,20150423,000000,3.28,3.59,3.18,3.2,205100,0
+APYX.US,D,20150424,000000,3.25,3.36,3.15,3.19,55389,0
+APYX.US,D,20150427,000000,3.19,3.2,3.15,3.15,42700,0
+APYX.US,D,20150428,000000,3.1,3.22,3,3.18,60000,0
+APYX.US,D,20150429,000000,3.15,3.16,2.97,3.12,44300,0
+APYX.US,D,20150430,000000,3.06,3.13,3.03,3.1,59400,0
+APYX.US,D,20150501,000000,3.13,3.13,2.95,3.01,29100,0
+APYX.US,D,20150504,000000,3,3.01,2.85,3,58300,0
+APYX.US,D,20150505,000000,2.96,2.96,2.84,2.96,41000,0
+APYX.US,D,20150506,000000,2.94,3,2.86,2.87,12842,0
+APYX.US,D,20150507,000000,2.87,3.02,2.86,3.01,15560,0
+APYX.US,D,20150508,000000,3,3.04,2.68,2.75,80600,0
+APYX.US,D,20150511,000000,2.75,2.95,2.75,2.86,61000,0
+APYX.US,D,20150512,000000,2.76,2.85,2.7,2.85,20678,0
+APYX.US,D,20150513,000000,2.82,2.82,2.68,2.73,10785,0
+APYX.US,D,20150514,000000,2.82,2.85,2.76,2.77,16000,0
+APYX.US,D,20150515,000000,2.73,2.8,2.66,2.7,15820,0
+APYX.US,D,20150518,000000,2.65,2.71,2.65,2.65,20381,0
+APYX.US,D,20150519,000000,2.69,2.76,2.65,2.65,107651,0
+APYX.US,D,20150520,000000,2.65,2.84,2.65,2.84,27115,0
+APYX.US,D,20150521,000000,2.86,2.86,2.75,2.75,21900,0
+APYX.US,D,20150522,000000,2.8,2.82,2.73,2.73,4900,0
+APYX.US,D,20150526,000000,2.72,2.83,2.7,2.78,20415,0
+APYX.US,D,20150527,000000,2.78,2.88,2.78,2.8,7800,0
+APYX.US,D,20150528,000000,2.74,2.89,2.7,2.89,8475,0
+APYX.US,D,20150529,000000,2.89,2.89,2.66,2.89,67700,0
+APYX.US,D,20150601,000000,2.78,2.81,2.65,2.7,31724,0
+APYX.US,D,20150602,000000,2.67,2.71,2.62,2.65,5327,0
+APYX.US,D,20150603,000000,2.69,2.74,2.65,2.72,34400,0
+APYX.US,D,20150604,000000,2.71,2.73,2.69,2.69,10100,0
+APYX.US,D,20150605,000000,2.74,2.75,2.65,2.7,28800,0
+APYX.US,D,20150608,000000,2.74,2.77,2.63,2.68,44700,0
+APYX.US,D,20150609,000000,2.72,2.72,2.63,2.63,20617,0
+APYX.US,D,20150610,000000,2.67,2.71,2.54,2.54,34185,0
+APYX.US,D,20150611,000000,2.54,2.75,2.52,2.57,1096303,0
+APYX.US,D,20150612,000000,2.63,2.74,2.6,2.66,101500,0
+APYX.US,D,20150615,000000,2.74,2.77,2.72,2.76,8900,0
+APYX.US,D,20150616,000000,2.68,2.79,2.65,2.79,35100,0
+APYX.US,D,20150617,000000,2.65,2.79,2.65,2.79,16100,0
+APYX.US,D,20150618,000000,2.75,2.8,2.71,2.77,43900,0
+APYX.US,D,20150619,000000,2.78,2.8,2.73,2.8,19900,0
+APYX.US,D,20150622,000000,2.78,2.84,2.73,2.82,15000,0
+APYX.US,D,20150623,000000,2.78,2.83,2.77,2.8,7951,0
+APYX.US,D,20150624,000000,2.75,2.8,2.61,2.7,50200,0
+APYX.US,D,20150625,000000,2.7,2.7,2.61,2.61,13100,0
+APYX.US,D,20150626,000000,2.6,2.96,2.6,2.96,32200,0
+APYX.US,D,20150629,000000,2.9,2.9,2.6,2.6,16100,0
+APYX.US,D,20150630,000000,2.86,2.86,2.62,2.79,31717,0
+APYX.US,D,20150701,000000,2.79,2.8,2.7,2.71,15200,0
+APYX.US,D,20150702,000000,2.78,2.78,2.66,2.66,7800,0
+APYX.US,D,20150706,000000,2.66,2.66,2.44,2.57,32800,0
+APYX.US,D,20150707,000000,2.52,2.7,2.52,2.59,5500,0
+APYX.US,D,20150708,000000,2.59,2.59,2.41,2.41,39000,0
+APYX.US,D,20150709,000000,2.45,2.46,2.22,2.26,68700,0
+APYX.US,D,20150710,000000,2.33,2.44,2.31,2.4,10100,0
+APYX.US,D,20150713,000000,2.51,2.62,2.38,2.4,11400,0
+APYX.US,D,20150714,000000,2.36,2.53,2.25,2.26,74775,0
+APYX.US,D,20150715,000000,2.36,2.36,2.27,2.33,92913,0
+APYX.US,D,20150716,000000,2.33,2.37,2.25,2.3,97900,0
+APYX.US,D,20150717,000000,2.32,2.33,2.28,2.3,15500,0
+APYX.US,D,20150720,000000,2.32,2.34,2.2,2.2,55200,0
+APYX.US,D,20150721,000000,2.26,2.29,2.19,2.2,64500,0
+APYX.US,D,20150722,000000,2.27,2.31,2.25,2.28,18100,0
+APYX.US,D,20150723,000000,2.25,2.3,2.2,2.21,41900,0
+APYX.US,D,20150724,000000,2.19,2.27,2.12,2.12,20100,0
+APYX.US,D,20150727,000000,2.12,2.19,2.1,2.11,34300,0
+APYX.US,D,20150728,000000,2.11,2.18,2.1,2.1,16800,0
+APYX.US,D,20150729,000000,2.11,2.18,2.1,2.11,14200,0
+APYX.US,D,20150730,000000,2.11,2.14,2.1,2.14,2400,0
+APYX.US,D,20150731,000000,2.18,2.35,2.1,2.31,130400,0
+APYX.US,D,20150803,000000,2.29,2.3,2.06,2.06,21462,0
+APYX.US,D,20150804,000000,2.1,2.17,2.07,2.09,39700,0
+APYX.US,D,20150805,000000,2.09,2.3,2.06,2.22,77300,0
+APYX.US,D,20150806,000000,2.32,2.37,2.24,2.25,76534,0
+APYX.US,D,20150807,000000,2.47,2.48,2.29,2.32,37200,0
+APYX.US,D,20150810,000000,2.41,2.52,2.3,2.32,79400,0
+APYX.US,D,20150811,000000,2.35,2.43,2.3,2.3,17955,0
+APYX.US,D,20150812,000000,2.24,2.34,2.24,2.34,26800,0
+APYX.US,D,20150813,000000,2.37,2.37,2.33,2.34,11400,0
+APYX.US,D,20150814,000000,2.33,2.43,2.32,2.36,28400,0
+APYX.US,D,20150817,000000,2.4,2.4,2.32,2.32,18300,0
+APYX.US,D,20150818,000000,2.4,2.42,2.25,2.35,17500,0
+APYX.US,D,20150819,000000,2.28,2.42,2.28,2.39,15100,0
+APYX.US,D,20150820,000000,2.39,2.39,2.28,2.35,5100,0
+APYX.US,D,20150821,000000,2.39,2.39,2.21,2.34,18800,0
+APYX.US,D,20150824,000000,2.34,2.34,2.21,2.32,22674,0
+APYX.US,D,20150825,000000,2.32,2.39,2.31,2.32,8500,0
+APYX.US,D,20150826,000000,2.39,2.39,2.27,2.34,13600,0
+APYX.US,D,20150827,000000,2.35,2.36,2.23,2.36,28900,0
+APYX.US,D,20150828,000000,2.36,2.36,2.3,2.3,9400,0
+APYX.US,D,20150831,000000,2.39,2.5,2.2,2.2,64700,0
+APYX.US,D,20150901,000000,2.2,2.31,2.2,2.29,27700,0
+APYX.US,D,20150902,000000,2.29,2.34,2.29,2.29,14400,0
+APYX.US,D,20150903,000000,2.42,2.42,2.32,2.4,19600,0
+APYX.US,D,20150904,000000,2.4,2.4,2.35,2.4,28200,0
+APYX.US,D,20150908,000000,2.36,2.42,2.36,2.38,52400,0
+APYX.US,D,20150909,000000,2.4,2.4,2.39,2.4,7800,0
+APYX.US,D,20150910,000000,2.4,2.41,2.35,2.35,29333,0
+APYX.US,D,20150911,000000,2.4,2.4,2.35,2.38,11100,0
+APYX.US,D,20150914,000000,2.3,2.4,2.2,2.4,30600,0
+APYX.US,D,20150915,000000,2.4,2.44,2.2,2.27,76900,0
+APYX.US,D,20150916,000000,2.36,2.37,2.25,2.31,22500,0
+APYX.US,D,20150917,000000,2.31,2.39,2.3,2.3,40824,0
+APYX.US,D,20150918,000000,2.38,2.39,2.21,2.21,125900,0
+APYX.US,D,20150921,000000,2.25,2.34,2.21,2.25,28400,0
+APYX.US,D,20150922,000000,2.3,2.3,2.2,2.21,22300,0
+APYX.US,D,20150923,000000,2.21,2.27,2.2,2.24,14854,0
+APYX.US,D,20150924,000000,2.29,2.36,2.15,2.15,66331,0
+APYX.US,D,20150925,000000,2.15,2.26,2.15,2.15,28000,0
+APYX.US,D,20150928,000000,2.26,2.26,2.08,2.15,40957,0
+APYX.US,D,20150929,000000,2.08,2.15,1.95,2.05,32100,0
+APYX.US,D,20150930,000000,2.06,2.17,1.72,1.95,112700,0
+APYX.US,D,20151001,000000,1.95,2.03,1.77,1.82,57900,0
+APYX.US,D,20151002,000000,1.92,2,1.85,1.97,260700,0
+APYX.US,D,20151005,000000,1.96,2.04,1.89,1.98,30672,0
+APYX.US,D,20151006,000000,1.99,2.05,1.89,1.89,50500,0
+APYX.US,D,20151007,000000,1.99,2.15,1.99,2.1,84834,0
+APYX.US,D,20151008,000000,2.15,2.18,2.04,2.06,38300,0
+APYX.US,D,20151009,000000,2.07,2.17,2.07,2.1,27700,0
+APYX.US,D,20151012,000000,2.19,2.19,2.1,2.1,18727,0
+APYX.US,D,20151013,000000,2.1,2.1,1.93,1.97,37000,0
+APYX.US,D,20151014,000000,1.9,2.19,1.9,2.13,61000,0
+APYX.US,D,20151015,000000,2.14,2.19,2.03,2.17,27900,0
+APYX.US,D,20151016,000000,2.19,2.19,2.08,2.08,14800,0
+APYX.US,D,20151019,000000,2.08,2.13,2,2,25502,0
+APYX.US,D,20151020,000000,1.96,2.06,1.96,1.97,7800,0
+APYX.US,D,20151021,000000,2.08,2.08,1.97,1.99,8800,0
+APYX.US,D,20151022,000000,2.04,2.05,1.85,1.85,65100,0
+APYX.US,D,20151023,000000,1.94,2.07,1.79,1.89,114600,0
+APYX.US,D,20151026,000000,1.79,1.9,1.79,1.89,14600,0
+APYX.US,D,20151027,000000,1.79,1.93,1.78,1.84,20600,0
+APYX.US,D,20151028,000000,1.81,2.04,1.81,1.87,34200,0
+APYX.US,D,20151029,000000,1.83,1.96,1.76,1.85,26500,0
+APYX.US,D,20151030,000000,1.97,2.06,1.85,1.9,58200,0
+APYX.US,D,20151102,000000,2,2.04,1.99,1.99,24970,0
+APYX.US,D,20151103,000000,2.02,2.08,2,2.02,89145,0
+APYX.US,D,20151104,000000,2.1,2.1,1.9,1.9,90545,0
+APYX.US,D,20151105,000000,2.1,2.1,1.9,1.99,321600,0
+APYX.US,D,20151106,000000,2,2.09,1.92,1.99,78500,0
+APYX.US,D,20151109,000000,2,2,1.87,1.87,158735,0
+APYX.US,D,20151110,000000,1.94,1.96,1.87,1.88,29300,0
+APYX.US,D,20151111,000000,1.91,2.09,1.87,2,99400,0
+APYX.US,D,20151112,000000,1.89,2.07,1.89,1.89,12600,0
+APYX.US,D,20151113,000000,1.92,1.99,1.89,1.95,9400,0
+APYX.US,D,20151116,000000,1.94,2.01,1.86,1.87,29700,0
+APYX.US,D,20151117,000000,1.98,1.98,1.85,1.94,26800,0
+APYX.US,D,20151118,000000,1.96,1.96,1.92,1.92,5100,0
+APYX.US,D,20151119,000000,1.92,1.97,1.86,1.89,23900,0
+APYX.US,D,20151120,000000,1.95,1.96,1.88,1.88,22100,0
+APYX.US,D,20151123,000000,1.9,1.93,1.9,1.9,29400,0
+APYX.US,D,20151124,000000,1.89,1.96,1.86,1.96,30100,0
+APYX.US,D,20151125,000000,1.92,1.96,1.9,1.95,9500,0
+APYX.US,D,20151127,000000,1.9,1.96,1.79,1.96,40800,0
+APYX.US,D,20151130,000000,1.96,1.96,1.89,1.94,23900,0
+APYX.US,D,20151201,000000,1.9,1.93,1.85,1.89,30294,0
+APYX.US,D,20151202,000000,1.88,1.92,1.86,1.9,12380,0
+APYX.US,D,20151203,000000,1.86,1.92,1.86,1.87,5880,0
+APYX.US,D,20151204,000000,1.95,1.95,1.82,1.84,30700,0
+APYX.US,D,20151207,000000,1.92,1.96,1.76,1.86,1630200,0
+APYX.US,D,20151208,000000,1.92,1.92,1.75,1.81,28846,0
+APYX.US,D,20151209,000000,1.75,1.87,1.74,1.85,18800,0
+APYX.US,D,20151210,000000,1.87,1.87,1.8,1.87,17500,0
+APYX.US,D,20151211,000000,1.8,1.9,1.73,1.8,26400,0
+APYX.US,D,20151214,000000,1.79,1.96,1.75,1.9,36397,0
+APYX.US,D,20151215,000000,1.83,1.92,1.78,1.9,15400,0
+APYX.US,D,20151216,000000,1.84,1.9,1.8,1.82,19400,0
+APYX.US,D,20151217,000000,1.77,1.9,1.77,1.77,50600,0
+APYX.US,D,20151218,000000,1.84,1.85,1.77,1.77,21000,0
+APYX.US,D,20151221,000000,1.75,1.9,1.75,1.9,77200,0
+APYX.US,D,20151222,000000,1.88,2,1.88,1.95,75627,0
+APYX.US,D,20151223,000000,1.99,2.08,1.91,1.99,100400,0
+APYX.US,D,20151224,000000,2.06,2.06,1.92,1.96,10866,0
+APYX.US,D,20151228,000000,1.98,2.1,1.89,1.91,165304,0
+APYX.US,D,20151229,000000,1.86,2.05,1.86,2.01,98120,0
+APYX.US,D,20151230,000000,2.17,2.17,1.92,1.95,205467,0
+APYX.US,D,20151231,000000,2,2.123,1.8701,2.1,237821,0
+APYX.US,D,20160104,000000,2.19,2.4,2.06,2.4,98151,0
+APYX.US,D,20160105,000000,2.3,2.45,2.285,2.44,132555,0
+APYX.US,D,20160106,000000,2.42,2.59,2.25,2.32,111946,0
+APYX.US,D,20160107,000000,2.26,2.43,2.2201,2.39,10292,0
+APYX.US,D,20160108,000000,2.37,2.49,2.34,2.4,43193,0
+APYX.US,D,20160111,000000,2.53,2.53,2.29,2.31,63733,0
+APYX.US,D,20160112,000000,2.33,2.39,2.2644,2.37,23575,0
+APYX.US,D,20160113,000000,2.39,2.39,2.25,2.2868,15607,0
+APYX.US,D,20160114,000000,2.25,2.35,2.21,2.33,43477,0
+APYX.US,D,20160115,000000,2.27,2.34,2.07,2.17,82554,0
+APYX.US,D,20160119,000000,2.25,2.25,2.16,2.22,84100,0
+APYX.US,D,20160120,000000,2.22,2.22,2.07,2.18,43027,0
+APYX.US,D,20160121,000000,2.17,2.21,2.07,2.2,14767,0
+APYX.US,D,20160122,000000,2.2,2.25,2.13,2.2,14167,0
+APYX.US,D,20160125,000000,2.25,2.25,2.11,2.12,11562,0
+APYX.US,D,20160126,000000,2.17,2.24,2.13,2.15,5227,0
+APYX.US,D,20160127,000000,2.2,2.22,2.16,2.19,9149,0
+APYX.US,D,20160128,000000,2.24,2.24,2.16,2.17,20542,0
+APYX.US,D,20160129,000000,2.24,2.29,2.18,2.2,41867,0
+APYX.US,D,20160201,000000,2.21,2.21,2.16,2.18,14181,0
+APYX.US,D,20160202,000000,2.14,2.21,2.11,2.16,18255,0
+APYX.US,D,20160203,000000,2.1,2.2,1.97,2.13,52134,0
+APYX.US,D,20160204,000000,2.2,2.21,2.08,2.08,7368,0
+APYX.US,D,20160205,000000,2.15,2.15,2.02,2.02,8722,0
+APYX.US,D,20160208,000000,2.1317,2.1317,1.9,1.98,33230,0
+APYX.US,D,20160209,000000,1.9,2,1.9,1.99,32765,0
+APYX.US,D,20160210,000000,2,2.04,2,2.03,47106,0
+APYX.US,D,20160211,000000,1.9,2.08,1.9,1.98,39256,0
+APYX.US,D,20160212,000000,1.946,2,1.946,1.99,30584,0
+APYX.US,D,20160216,000000,1.92,2.04,1.92,1.97,29354,0
+APYX.US,D,20160217,000000,1.99,2.03,1.97,2,46523,0
+APYX.US,D,20160218,000000,2,2,1.94,1.98,28758,0
+APYX.US,D,20160219,000000,1.97,1.98,1.89,1.89,7989,0
+APYX.US,D,20160222,000000,2.009,2.009,1.9283,1.94,16618,0
+APYX.US,D,20160223,000000,1.92,1.95,1.78,1.799,148007,0
+APYX.US,D,20160224,000000,1.9,1.95,1.84,1.9,23754,0
+APYX.US,D,20160225,000000,1.84,2.29,1.84,2.21,41211,0
+APYX.US,D,20160226,000000,2.17,2.18,2.061,2.15,29676,0
+APYX.US,D,20160229,000000,2.1,2.15,1.84,1.89,91634,0
+APYX.US,D,20160301,000000,1.95,1.99,1.93,1.95,47972,0
+APYX.US,D,20160302,000000,1.95,1.99,1.88,1.9,80794,0
+APYX.US,D,20160303,000000,1.97,1.99,1.8879,1.9,101994,0
+APYX.US,D,20160304,000000,1.95,2,1.87,1.87,87935,0
+APYX.US,D,20160307,000000,1.93,1.93,1.87,1.87,40295,0
+APYX.US,D,20160308,000000,1.9,1.95,1.88,1.89,40719,0
+APYX.US,D,20160309,000000,1.9,2,1.79,1.8,103715,0
+APYX.US,D,20160310,000000,1.83,1.8889,1.7916,1.81,79162,0
+APYX.US,D,20160311,000000,1.8101,1.89,1.8101,1.85,32009,0
+APYX.US,D,20160314,000000,1.87,1.93,1.83,1.85,85553,0
+APYX.US,D,20160315,000000,1.85,1.94,1.821,1.85,58532,0
+APYX.US,D,20160316,000000,1.85,1.8699,1.8,1.8,74983,0
+APYX.US,D,20160317,000000,1.82,1.828,1.77,1.7922,84878,0
+APYX.US,D,20160318,000000,2,2,1.6,1.7,174018,0
+APYX.US,D,20160321,000000,1.72,1.72,1.6,1.63,100157,0
+APYX.US,D,20160322,000000,1.6,1.78,1.6,1.76,49192,0
+APYX.US,D,20160323,000000,1.83,1.84,1.7,1.72,13693,0
+APYX.US,D,20160324,000000,1.723,1.723,1.64,1.68,35894,0
+APYX.US,D,20160328,000000,1.69,1.73,1.64,1.71,16856,0
+APYX.US,D,20160329,000000,1.6966,1.81,1.6801,1.69,19415,0
+APYX.US,D,20160330,000000,1.71,1.8195,1.71,1.74,27179,0
+APYX.US,D,20160331,000000,1.7425,1.8,1.67,1.67,19346,0
+APYX.US,D,20160401,000000,1.79,1.79,1.63,1.63,102020,0
+APYX.US,D,20160404,000000,1.62,1.78,1.62,1.62,24842,0
+APYX.US,D,20160405,000000,1.61,1.7199,1.61,1.68,27110,0
+APYX.US,D,20160406,000000,1.66,1.7,1.66,1.69,11926,0
+APYX.US,D,20160407,000000,1.7,1.75,1.63,1.67,27802,0
+APYX.US,D,20160408,000000,1.67,1.73,1.62,1.72,56049,0
+APYX.US,D,20160411,000000,1.725,1.725,1.6,1.68,28452,0
+APYX.US,D,20160412,000000,1.65,1.72,1.63,1.65,23013,0
+APYX.US,D,20160413,000000,1.68,1.71,1.68,1.68,9734,0
+APYX.US,D,20160414,000000,1.7,1.72,1.68,1.71,15106,0
+APYX.US,D,20160415,000000,1.74,1.817,1.7,1.7,19480,0
+APYX.US,D,20160418,000000,1.72,1.76,1.66,1.68,24961,0
+APYX.US,D,20160419,000000,1.78,1.78,1.71,1.73,32369,0
+APYX.US,D,20160420,000000,1.68,1.91,1.68,1.82,37155,0
+APYX.US,D,20160421,000000,1.82,1.9489,1.81,1.87,34482,0
+APYX.US,D,20160422,000000,1.85,1.89,1.83,1.83,12676,0
+APYX.US,D,20160425,000000,1.89,1.94,1.84,1.86,55384,0
+APYX.US,D,20160426,000000,1.87,1.95,1.87,1.93,47600,0
+APYX.US,D,20160427,000000,2.01,2.01,1.87,1.93,49608,0
+APYX.US,D,20160428,000000,1.93,1.96,1.88,1.91,40743,0
+APYX.US,D,20160429,000000,1.94,1.99,1.88,1.97,14982,0
+APYX.US,D,20160502,000000,2.02,2.02,1.92,1.93,47207,0
+APYX.US,D,20160503,000000,1.9,1.99,1.86,1.91,20869,0
+APYX.US,D,20160504,000000,1.876,1.9166,1.86,1.91,31332,0
+APYX.US,D,20160505,000000,1.886,1.886,1.83,1.8499,23783,0
+APYX.US,D,20160506,000000,1.85,1.88,1.83,1.8499,8195,0
+APYX.US,D,20160509,000000,1.92,1.92,1.83,1.87,32158,0
+APYX.US,D,20160510,000000,1.9,1.91,1.83,1.89,37007,0
+APYX.US,D,20160511,000000,1.8,1.89,1.68,1.82,139996,0
+APYX.US,D,20160512,000000,1.77,1.85,1.715,1.74,20027,0
+APYX.US,D,20160513,000000,1.83,1.8395,1.71,1.74,3865,0
+APYX.US,D,20160516,000000,1.76,1.79,1.71,1.725,53826,0
+APYX.US,D,20160517,000000,1.74,1.75,1.71,1.74,27820,0
+APYX.US,D,20160518,000000,1.7,1.72,1.66,1.69,52801,0
+APYX.US,D,20160519,000000,1.68,1.68,1.65,1.67,81611,0
+APYX.US,D,20160520,000000,1.6551,1.67,1.6,1.6,39177,0
+APYX.US,D,20160523,000000,1.56,1.75,1.56,1.7,63893,0
+APYX.US,D,20160524,000000,1.74,1.81,1.72,1.77,38520,0
+APYX.US,D,20160525,000000,1.75,1.8,1.618,1.67,63495,0
+APYX.US,D,20160526,000000,1.71,1.79,1.57,1.61,166023,0
+APYX.US,D,20160527,000000,1.61,1.67,1.6,1.6,12214,0
+APYX.US,D,20160531,000000,1.65,1.65,1.59,1.59,39060,0
+APYX.US,D,20160601,000000,1.58,1.76,1.58,1.6601,56042,0
+APYX.US,D,20160602,000000,1.7105,1.75,1.642,1.66,38709,0
+APYX.US,D,20160603,000000,1.75,1.87,1.7,1.74,26345,0
+APYX.US,D,20160606,000000,1.77,1.77,1.67,1.7,40624,0
+APYX.US,D,20160607,000000,1.69,1.75,1.68,1.72,37692,0
+APYX.US,D,20160608,000000,1.71,1.75,1.63,1.68,44873,0
+APYX.US,D,20160609,000000,1.6811,1.75,1.68,1.72,28966,0
+APYX.US,D,20160610,000000,1.72,1.75,1.65,1.65,42546,0
+APYX.US,D,20160613,000000,1.72,1.7499,1.63,1.7,16764,0
+APYX.US,D,20160614,000000,1.672,1.7,1.63,1.67,22519,0
+APYX.US,D,20160615,000000,1.67,1.7,1.67,1.67,11355,0
+APYX.US,D,20160616,000000,1.69,1.7,1.66,1.69,16677,0
+APYX.US,D,20160617,000000,1.74,1.74,1.66,1.73,17458,0
+APYX.US,D,20160620,000000,1.7,1.75,1.68,1.68,35337,0
+APYX.US,D,20160621,000000,1.68,1.7,1.68,1.7,13212,0
+APYX.US,D,20160622,000000,1.68,1.7,1.65,1.7,8834,0
+APYX.US,D,20160623,000000,1.7,1.72,1.65,1.65,26077,0
+APYX.US,D,20160624,000000,1.62,1.75,1.62,1.75,25186,0
+APYX.US,D,20160627,000000,1.72,1.75,1.6401,1.67,13147,0
+APYX.US,D,20160628,000000,1.72,1.72,1.66,1.7,11408,0
+APYX.US,D,20160629,000000,1.68,1.72,1.665,1.72,26492,0
+APYX.US,D,20160630,000000,1.7,1.7,1.64,1.64,8859,0
+APYX.US,D,20160701,000000,1.72,1.76,1.6901,1.7,65237,0
+APYX.US,D,20160705,000000,1.74,1.76,1.68,1.72,26883,0
+APYX.US,D,20160706,000000,1.68,1.78,1.68,1.78,26577,0
+APYX.US,D,20160707,000000,1.8,1.8,1.75,1.8,20155,0
+APYX.US,D,20160708,000000,1.7442,1.8,1.71,1.8,40754,0
+APYX.US,D,20160711,000000,1.8,1.8,1.75,1.8,12648,0
+APYX.US,D,20160712,000000,1.7,1.83,1.7,1.8,48103,0
+APYX.US,D,20160713,000000,1.8,1.83,1.75,1.8,98297,0
+APYX.US,D,20160714,000000,1.7836,1.81,1.7836,1.806,21310,0
+APYX.US,D,20160715,000000,1.85,1.85,1.68,1.79,132076,0
+APYX.US,D,20160718,000000,1.74,1.82,1.74,1.75,8719,0
+APYX.US,D,20160719,000000,1.75,1.82,1.75,1.82,12620,0
+APYX.US,D,20160720,000000,1.79,1.8,1.72,1.73,15824,0
+APYX.US,D,20160721,000000,1.83,1.93,1.72,1.85,322244,0
+APYX.US,D,20160722,000000,1.9,1.91,1.801,1.9,60113,0
+APYX.US,D,20160725,000000,1.92,1.95,1.82,1.86,92636,0
+APYX.US,D,20160726,000000,1.95,1.95,1.86,1.9,69805,0
+APYX.US,D,20160727,000000,1.85,1.95,1.85,1.9,33266,0
+APYX.US,D,20160728,000000,1.89,1.93,1.85,1.88,48644,0
+APYX.US,D,20160729,000000,1.85,1.95,1.85,1.85,83442,0
+APYX.US,D,20160801,000000,1.85,1.95,1.85,1.87,37818,0
+APYX.US,D,20160802,000000,2.05,2.64,2.05,2.38,766616,0
+APYX.US,D,20160803,000000,2.3,2.65,2.3,2.6,230991,0
+APYX.US,D,20160804,000000,2.6,2.7781,2.53,2.6,183785,0
+APYX.US,D,20160805,000000,2.6,2.86,2.5921,2.86,175434,0
+APYX.US,D,20160808,000000,2.94,3.38,2.92,3.1,224262,0
+APYX.US,D,20160809,000000,3.21,3.339,3.02,3.15,211931,0
+APYX.US,D,20160810,000000,3.12,3.18,3,3.06,98286,0
+APYX.US,D,20160811,000000,2.99,3.14,2.99,3.14,53938,0
+APYX.US,D,20160812,000000,3.12,3.138,2.95,3.03,64213,0
+APYX.US,D,20160815,000000,3,3.11,2.945,2.945,63899,0
+APYX.US,D,20160816,000000,3.1,3.2499,2.92,3.06,167386,0
+APYX.US,D,20160817,000000,3.07,3.57,3,3.56,375343,0
+APYX.US,D,20160818,000000,3.75,3.85,3.57,3.71,510224,0
+APYX.US,D,20160819,000000,3.69,3.9299,3.6,3.78,318451,0
+APYX.US,D,20160822,000000,4.06,4.84,3.94,4.5,1376509,0
+APYX.US,D,20160823,000000,4.6,4.6832,4.28,4.41,493301,0
+APYX.US,D,20160824,000000,4.38,4.57,4.2835,4.5,167452,0
+APYX.US,D,20160825,000000,4.54,4.6,4.4,4.43,164047,0
+APYX.US,D,20160826,000000,4.45,4.5,4.16,4.3,221820,0
+APYX.US,D,20160829,000000,4.31,4.5,4.31,4.5,161848,0
+APYX.US,D,20160830,000000,4.5,4.5,4.26,4.33,152718,0
+APYX.US,D,20160831,000000,4.33,4.33,3.95,4.11,220890,0
+APYX.US,D,20160901,000000,3.99,4.09,3.8,3.89,268013,0
+APYX.US,D,20160902,000000,3.89,4.05,3.78,3.93,208090,0
+APYX.US,D,20160906,000000,3.84,4.27,3.32,4.25,562602,0
+APYX.US,D,20160907,000000,4.35,4.4,4.01,4.35,323762,0
+APYX.US,D,20160908,000000,4.37,4.39,4.23,4.37,122025,0
+APYX.US,D,20160909,000000,4.35,4.49,4.2818,4.43,233296,0
+APYX.US,D,20160912,000000,4.42,4.43,4.09,4.29,134931,0
+APYX.US,D,20160913,000000,4.25,4.25,4,4.2,115360,0
+APYX.US,D,20160914,000000,4.18,4.25,4.13,4.22,55099,0
+APYX.US,D,20160915,000000,4.24,4.69,4.15,4.24,368541,0
+APYX.US,D,20160916,000000,4.28,4.36,4.17,4.33,112985,0
+APYX.US,D,20160919,000000,4.33,4.42,4.17,4.33,56939,0
+APYX.US,D,20160920,000000,4.26,4.35,4.19,4.26,41013,0
+APYX.US,D,20160921,000000,4.24,4.33,4.17,4.31,54988,0
+APYX.US,D,20160922,000000,4.31,4.35,4.2,4.24,44203,0
+APYX.US,D,20160923,000000,4.05,4.26,4.05,4.22,108224,0
+APYX.US,D,20160926,000000,4.23,4.47,4.15,4.28,105234,0
+APYX.US,D,20160927,000000,4.28,4.8,4.28,4.67,425191,0
+APYX.US,D,20160928,000000,4.69,4.9,4.531,4.7,293152,0
+APYX.US,D,20160929,000000,4.74,4.8,4.59,4.69,97862,0
+APYX.US,D,20160930,000000,4.69,5.4399,4.6655,5.21,556788,0
+APYX.US,D,20161003,000000,5.3,5.58,5.2,5.5,410324,0
+APYX.US,D,20161004,000000,5.6,5.69,4.99,5.3,282253,0
+APYX.US,D,20161005,000000,5.3,5.4,5.1101,5.17,192359,0
+APYX.US,D,20161006,000000,5.13,5.32,5.02,5.16,154509,0
+APYX.US,D,20161007,000000,5.13,5.2,4.74,5.01,170631,0
+APYX.US,D,20161010,000000,4.9,4.97,4.6,4.97,183196,0
+APYX.US,D,20161011,000000,4.98,5.21,4.75,4.76,96291,0
+APYX.US,D,20161012,000000,4.76,4.8,4.6,4.75,98391,0
+APYX.US,D,20161013,000000,4.72,4.9,4.6,4.75,86859,0
+APYX.US,D,20161014,000000,4.7,4.8499,4.5,4.7,130467,0
+APYX.US,D,20161017,000000,4.72,4.746,4.5191,4.68,76398,0
+APYX.US,D,20161018,000000,4.71,4.77,4.462,4.67,52632,0
+APYX.US,D,20161019,000000,4.63,4.77,4.5,4.68,88388,0
+APYX.US,D,20161020,000000,4.65,4.76,4.48,4.59,46570,0
+APYX.US,D,20161021,000000,4.48,4.6646,4.48,4.6,20913,0
+APYX.US,D,20161024,000000,4.61,4.8,4.54,4.77,70404,0
+APYX.US,D,20161025,000000,4.8,4.8,4.65,4.73,30192,0
+APYX.US,D,20161026,000000,4.75,4.75,4.6,4.65,81499,0
+APYX.US,D,20161027,000000,4.85,5.56,4.56,5.54,546242,0
+APYX.US,D,20161028,000000,5.55,5.65,5.11,5.55,428927,0
+APYX.US,D,20161031,000000,5.59,5.75,5.36,5.51,321504,0
+APYX.US,D,20161101,000000,5.54,5.64,5.3,5.42,229230,0
+APYX.US,D,20161102,000000,5.41,5.46,4.9,4.99,220082,0
+APYX.US,D,20161103,000000,4.95,5.29,4.95,5.28,101348,0
+APYX.US,D,20161104,000000,5.24,5.38,4.98,5,104117,0
+APYX.US,D,20161107,000000,5,5,4.72,4.74,122730,0
+APYX.US,D,20161108,000000,4.7,4.73,4.54,4.7,70481,0
+APYX.US,D,20161109,000000,4.7,4.79,4.6,4.6514,86457,0
+APYX.US,D,20161110,000000,4.13,4.29,3.8,3.8,1294492,0
+APYX.US,D,20161111,000000,3.85,3.99,3.75,3.97,241390,0
+APYX.US,D,20161114,000000,4.13,4.19,3.98,4.09,137638,0
+APYX.US,D,20161115,000000,4.15,4.39,4.09,4.3486,53695,0
+APYX.US,D,20161116,000000,4.4,4.45,4.25,4.35,79525,0
+APYX.US,D,20161117,000000,4.38,4.49,4.335,4.38,74512,0
+APYX.US,D,20161118,000000,4.35,4.44,4.23,4.24,119034,0
+APYX.US,D,20161121,000000,4.35,4.48,4.33,4.37,91230,0
+APYX.US,D,20161122,000000,4.41,4.48,4.3,4.3,29517,0
+APYX.US,D,20161123,000000,4.3,4.3,4.0201,4.22,153281,0
+APYX.US,D,20161125,000000,4.24,4.3,4.15,4.3,33166,0
+APYX.US,D,20161128,000000,4.28,4.35,3.97,4.02,101879,0
+APYX.US,D,20161129,000000,4.01,4.28,3.85,4.22,98289,0
+APYX.US,D,20161130,000000,4.26,4.32,4.1277,4.29,37695,0
+APYX.US,D,20161201,000000,4.27,4.2726,4.01,4.05,54464,0
+APYX.US,D,20161202,000000,4.08,4.14,4,4.07,118571,0
+APYX.US,D,20161205,000000,4.05,4.2,4.01,4.02,54961,0
+APYX.US,D,20161206,000000,4,4.13,4,4.06,40731,0
+APYX.US,D,20161207,000000,4.05,4.14,3.9001,4.07,74220,0
+APYX.US,D,20161208,000000,4.04,4.14,4,4.1,38575,0
+APYX.US,D,20161209,000000,4.2355,4.2682,4.02,4.06,59692,0
+APYX.US,D,20161212,000000,4.11,4.11,3.8,3.86,116195,0
+APYX.US,D,20161213,000000,3.96,4.27,3.85,4.05,163650,0
+APYX.US,D,20161214,000000,4.05,4.13,3.92,4.01,30623,0
+APYX.US,D,20161215,000000,3.98,4.15,3.94,4.15,25171,0
+APYX.US,D,20161216,000000,4.09,4.2,3.995,4.2,44786,0
+APYX.US,D,20161219,000000,4.05,4.185,3.94,4.08,119360,0
+APYX.US,D,20161220,000000,4.04,4.21,4.01,4.12,74226,0
+APYX.US,D,20161221,000000,4.09,4.12,3.66,3.86,272240,0
+APYX.US,D,20161222,000000,3.87,3.94,3.8,3.84,37074,0
+APYX.US,D,20161223,000000,3.84,3.919,3.75,3.8,54197,0
+APYX.US,D,20161227,000000,3.8,3.8,3.5398,3.69,141535,0
+APYX.US,D,20161228,000000,3.66,3.79,3.55,3.62,282539,0
+APYX.US,D,20161229,000000,3.58,3.72,3.54,3.65,181981,0
+APYX.US,D,20161230,000000,3.63,3.63,3.5,3.59,156170,0
+APYX.US,D,20170103,000000,3.6,3.76,3.54,3.71,64863,0
+APYX.US,D,20170104,000000,3.66,3.89,3.63,3.78,64767,0
+APYX.US,D,20170105,000000,3.82,3.8399,3.7,3.79,19710,0
+APYX.US,D,20170106,000000,3.835,3.88,3.73,3.86,45772,0
+APYX.US,D,20170109,000000,3.89,3.9733,3.8368,3.93,39377,0
+APYX.US,D,20170110,000000,3.91,3.98,3.8324,3.95,32295,0
+APYX.US,D,20170111,000000,3.9206,3.98,3.81,3.95,9157,0
+APYX.US,D,20170112,000000,3.98,3.98,3.81,3.81,27244,0
+APYX.US,D,20170113,000000,3.9497,3.969,3.8364,3.95,27824,0
+APYX.US,D,20170117,000000,3.87,3.94,3.81,3.87,48543,0
+APYX.US,D,20170118,000000,3.87,3.95,3.8326,3.85,15823,0
+APYX.US,D,20170119,000000,3.99,3.99,3.85,3.94,91869,0
+APYX.US,D,20170120,000000,3.96,3.96,3.89,3.9,31940,0
+APYX.US,D,20170123,000000,3.93,3.9499,3.77,3.84,89389,0
+APYX.US,D,20170124,000000,3.82,3.9099,3.77,3.83,54765,0
+APYX.US,D,20170125,000000,3.8,3.89,3.73,3.77,71679,0
+APYX.US,D,20170126,000000,3.8,3.83,3.63,3.82,21258,0
+APYX.US,D,20170127,000000,3.8,3.8,3.63,3.66,31633,0
+APYX.US,D,20170130,000000,3.66,3.77,3.66,3.75,17060,0
+APYX.US,D,20170131,000000,3.73,3.8353,3.65,3.78,41389,0
+APYX.US,D,20170201,000000,3.8,3.8,2.98,2.98,717748,0
+APYX.US,D,20170202,000000,2.96,3.18,2.58,3.15,948720,0
+APYX.US,D,20170203,000000,3.32,3.463,3.21,3.36,216059,0
+APYX.US,D,20170206,000000,3.36,3.36,3.2,3.28,85403,0
+APYX.US,D,20170207,000000,3.34,3.34,3.2799,3.34,71659,0
+APYX.US,D,20170208,000000,3.3,3.35,3.3,3.31,22677,0
+APYX.US,D,20170209,000000,3.3,3.35,3.19,3.34,37238,0
+APYX.US,D,20170210,000000,3.33,3.52,3.32,3.5,74309,0
+APYX.US,D,20170213,000000,3.59,3.59,3.37,3.48,88228,0
+APYX.US,D,20170214,000000,3.54,3.58,3.4584,3.56,32716,0
+APYX.US,D,20170215,000000,3.51,3.65,3.4694,3.61,84173,0
+APYX.US,D,20170216,000000,3.61,3.62,3.4,3.47,56293,0
+APYX.US,D,20170217,000000,3.5,3.54,3.42,3.5,7095,0
+APYX.US,D,20170221,000000,3.6,3.62,3.33,3.38,78347,0
+APYX.US,D,20170222,000000,3.43,3.43,3.32,3.33,36767,0
+APYX.US,D,20170223,000000,3.34,3.34,3.18,3.18,52901,0
+APYX.US,D,20170224,000000,3.2,3.3,3.1877,3.27,28762,0
+APYX.US,D,20170227,000000,3.3,3.46,3.0757,3.38,69866,0
+APYX.US,D,20170228,000000,3.37,3.38,3.19,3.19,73236,0
+APYX.US,D,20170301,000000,3.272,3.35,3.2001,3.27,22034,0
+APYX.US,D,20170302,000000,3.34,3.38,3.2701,3.29,80663,0
+APYX.US,D,20170303,000000,3.3,3.35,3.27,3.3,114609,0
+APYX.US,D,20170306,000000,3.3,3.35,3.01,3.14,102202,0
+APYX.US,D,20170307,000000,3.22,3.22,3.11,3.21,36331,0
+APYX.US,D,20170308,000000,3.2841,3.3099,3.19,3.23,45186,0
+APYX.US,D,20170309,000000,3.25,3.35,3.2,3.2349,116079,0
+APYX.US,D,20170310,000000,3,3,2.53,2.66,640176,0
+APYX.US,D,20170313,000000,2.8,3,2.76,2.8,176487,0
+APYX.US,D,20170314,000000,2.77,2.8099,2.61,2.69,122651,0
+APYX.US,D,20170315,000000,2.66,2.78,2.59,2.59,165272,0
+APYX.US,D,20170316,000000,2.59,2.68,2.562,2.68,143723,0
+APYX.US,D,20170317,000000,2.8,2.8,2.68,2.69,133493,0
+APYX.US,D,20170320,000000,2.72,2.72,2.6137,2.69,58426,0
+APYX.US,D,20170321,000000,2.71,2.75,2.65,2.73,95172,0
+APYX.US,D,20170322,000000,2.76,2.76,2.6,2.62,46872,0
+APYX.US,D,20170323,000000,2.62,2.685,2.542,2.66,110791,0
+APYX.US,D,20170324,000000,2.68,2.68,2.59,2.62,59983,0
+APYX.US,D,20170327,000000,2.68,2.7118,2.59,2.65,81208,0
+APYX.US,D,20170328,000000,2.7,2.74,2.62,2.69,130215,0
+APYX.US,D,20170329,000000,2.72,2.74,2.67,2.7,33386,0
+APYX.US,D,20170330,000000,2.77,2.77,2.69,2.71,74099,0
+APYX.US,D,20170331,000000,2.7,2.75,2.65,2.67,50996,0
+APYX.US,D,20170403,000000,2.66,2.77,2.66,2.74,119765,0
+APYX.US,D,20170404,000000,2.76,2.78,2.69,2.69,105602,0
+APYX.US,D,20170405,000000,2.73,2.73,2.6,2.62,53799,0
+APYX.US,D,20170406,000000,2.62,2.66,2.55,2.65,52376,0
+APYX.US,D,20170407,000000,2.65,2.66,2.62,2.66,17185,0
+APYX.US,D,20170410,000000,2.67,2.68,2.62,2.62,40609,0
+APYX.US,D,20170411,000000,2.61,2.72,2.61,2.64,14619,0
+APYX.US,D,20170412,000000,2.68,2.68,2.63,2.65,20778,0
+APYX.US,D,20170413,000000,2.67,2.68,2.62,2.62,15928,0
+APYX.US,D,20170417,000000,2.63,2.68,2.6,2.64,11960,0
+APYX.US,D,20170418,000000,2.64,2.685,2.62,2.62,95910,0
+APYX.US,D,20170419,000000,2.64,2.67,2.6,2.64,16431,0
+APYX.US,D,20170420,000000,2.65,2.67,2.6,2.6,24338,0
+APYX.US,D,20170421,000000,2.62,2.67,2.6,2.61,17221,0
+APYX.US,D,20170424,000000,2.68,2.7,2.55,2.58,43650,0
+APYX.US,D,20170425,000000,2.61,2.66,2.59,2.63,61477,0
+APYX.US,D,20170426,000000,2.67,2.7,2.6,2.69,69532,0
+APYX.US,D,20170427,000000,2.74,2.75,2.65,2.68,32690,0
+APYX.US,D,20170428,000000,2.68,2.71,2.64,2.7,22665,0
+APYX.US,D,20170501,000000,2.7,2.74,2.69,2.7,35271,0
+APYX.US,D,20170502,000000,2.72,2.72,2.59,2.61,26213,0
+APYX.US,D,20170503,000000,2.61,2.62,2.59,2.62,14767,0
+APYX.US,D,20170504,000000,2.62,2.68,2.6,2.66,27912,0
+APYX.US,D,20170505,000000,2.6301,2.689,2.62,2.689,21780,0
+APYX.US,D,20170508,000000,2.65,2.78,2.65,2.7201,100298,0
+APYX.US,D,20170509,000000,2.7,2.83,2.67,2.7,185569,0
+APYX.US,D,20170510,000000,2.68,2.7428,2.67,2.7,62403,0
+APYX.US,D,20170511,000000,2.7,2.72,2.64,2.7,70908,0
+APYX.US,D,20170512,000000,2.71,2.83,2.62,2.65,82465,0
+APYX.US,D,20170515,000000,2.7,2.7,2.6,2.65,52267,0
+APYX.US,D,20170516,000000,2.55,2.55,1.87,2.13,627501,0
+APYX.US,D,20170517,000000,2.07,2.18,2.07,2.13,153250,0
+APYX.US,D,20170518,000000,2.13,2.17,2.04,2.09,181309,0
+APYX.US,D,20170519,000000,2.11,2.15,2.08,2.15,79996,0
+APYX.US,D,20170522,000000,2.16,2.16,2.05,2.07,82122,0
+APYX.US,D,20170523,000000,2.06,2.09,1.98,2.05,68961,0
+APYX.US,D,20170524,000000,2.03,2.05,1.95,2.01,96466,0
+APYX.US,D,20170525,000000,1.99,2.0358,1.93,1.98,129260,0
+APYX.US,D,20170526,000000,2,2.05,1.95,2.05,76350,0
+APYX.US,D,20170530,000000,2.05,2.06,2,2.03,29381,0
+APYX.US,D,20170531,000000,2.02,2.08,2.01,2.07,29544,0
+APYX.US,D,20170601,000000,2.11,2.16,2.06,2.12,79272,0
+APYX.US,D,20170602,000000,2.12,2.22,2.0505,2.18,100878,0
+APYX.US,D,20170605,000000,2.17,2.2,2.13,2.19,28420,0
+APYX.US,D,20170606,000000,2.19,2.22,2.17,2.18,43307,0
+APYX.US,D,20170607,000000,2.19,2.31,2.19,2.22,69181,0
+APYX.US,D,20170608,000000,2.23,2.47,2.2101,2.34,92405,0
+APYX.US,D,20170609,000000,2.4,2.6257,2.35,2.36,197477,0
+APYX.US,D,20170612,000000,2.46,2.54,2.3601,2.52,103526,0
+APYX.US,D,20170613,000000,2.58,2.66,2.51,2.56,167667,0
+APYX.US,D,20170614,000000,2.58,2.66,2.53,2.63,144909,0
+APYX.US,D,20170615,000000,2.66,2.66,2.4541,2.54,62382,0
+APYX.US,D,20170616,000000,2.52,2.56,2.35,2.37,57532,0
+APYX.US,D,20170619,000000,2.42,2.47,2.36,2.41,19679,0
+APYX.US,D,20170620,000000,2.39,2.45,2.29,2.45,42824,0
+APYX.US,D,20170621,000000,2.45,2.4736,2.3265,2.38,27286,0
+APYX.US,D,20170622,000000,2.35,2.45,2.29,2.38,40469,0
+APYX.US,D,20170623,000000,2.37,2.44,2.3548,2.44,23149,0
+APYX.US,D,20170626,000000,2.33,2.47,2.33,2.4,44871,0
+APYX.US,D,20170627,000000,2.47,2.48,2.4,2.44,41674,0
+APYX.US,D,20170628,000000,2.44,2.5,2.39,2.41,26497,0
+APYX.US,D,20170629,000000,2.43,2.5,2.35,2.39,15585,0
+APYX.US,D,20170630,000000,2.46,2.47,2.39,2.47,72408,0
+APYX.US,D,20170703,000000,2.45,2.48,2.3701,2.48,34967,0
+APYX.US,D,20170705,000000,2.44,2.55,2.4,2.51,82101,0
+APYX.US,D,20170706,000000,2.55,2.57,2.46,2.49,27403,0
+APYX.US,D,20170707,000000,2.56,2.56,2.49,2.53,54222,0
+APYX.US,D,20170710,000000,2.52,2.55,2.4882,2.52,6912,0
+APYX.US,D,20170711,000000,2.54,2.5431,2.45,2.45,21242,0
+APYX.US,D,20170712,000000,2.48,2.59,2.45,2.49,29166,0
+APYX.US,D,20170713,000000,2.5,2.52,2.43,2.43,37890,0
+APYX.US,D,20170714,000000,2.44,2.53,2.44,2.5,66974,0
+APYX.US,D,20170717,000000,2.48,2.59,2.48,2.48,53536,0
+APYX.US,D,20170718,000000,2.52,2.5688,2.46,2.5,42963,0
+APYX.US,D,20170719,000000,2.5,2.5,2.43,2.43,60184,0
+APYX.US,D,20170720,000000,2.44,2.5,2.43,2.45,33218,0
+APYX.US,D,20170721,000000,2.43,2.47,2.42,2.45,53029,0
+APYX.US,D,20170724,000000,2.46,2.49,2.42,2.42,10563,0
+APYX.US,D,20170725,000000,2.46,2.51,2.4217,2.43,22716,0
+APYX.US,D,20170726,000000,2.42,2.5,2.42,2.45,20023,0
+APYX.US,D,20170727,000000,2.47,2.55,2.47,2.52,41274,0
+APYX.US,D,20170728,000000,2.42,2.6,2.4101,2.52,52583,0
+APYX.US,D,20170731,000000,2.5166,2.53,2.4861,2.53,22463,0
+APYX.US,D,20170801,000000,2.5499,2.55,2.46,2.54,67286,0
+APYX.US,D,20170802,000000,2.51,2.52,2.45,2.51,54503,0
+APYX.US,D,20170803,000000,2.54,2.66,2.5001,2.61,205402,0
+APYX.US,D,20170804,000000,2.54,2.62,2.52,2.58,12737,0
+APYX.US,D,20170807,000000,2.56,2.56,2.49,2.49,7429,0
+APYX.US,D,20170808,000000,2.52,2.52,2.33,2.41,34503,0
+APYX.US,D,20170809,000000,2.4,2.5199,2.35,2.4,32625,0
+APYX.US,D,20170810,000000,2.38,2.49,2.21,2.25,78666,0
+APYX.US,D,20170811,000000,2.17,2.35,2.17,2.26,13458,0
+APYX.US,D,20170814,000000,2.25,2.45,2.25,2.45,30270,0
+APYX.US,D,20170815,000000,2.37,2.5,2.37,2.4,654030,0
+APYX.US,D,20170816,000000,2.4,2.4599,2.35,2.39,17045,0
+APYX.US,D,20170817,000000,2.36,2.54,2.29,2.54,38037,0
+APYX.US,D,20170818,000000,2.26,2.54,2.26,2.41,41683,0
+APYX.US,D,20170821,000000,2.4,2.4,2.2,2.2156,47440,0
+APYX.US,D,20170822,000000,2.2,2.25,2.2,2.24,18618,0
+APYX.US,D,20170823,000000,2.25,2.3255,2.25,2.28,31546,0
+APYX.US,D,20170824,000000,2.25,2.33,2.23,2.31,5793,0
+APYX.US,D,20170825,000000,2.3,2.3694,2.24,2.28,14691,0
+APYX.US,D,20170828,000000,2.29,2.37,2.29,2.34,21387,0
+APYX.US,D,20170829,000000,2.351,2.54,2.34,2.54,93314,0
+APYX.US,D,20170830,000000,2.55,2.6,2.42,2.42,797203,0
+APYX.US,D,20170831,000000,2.48,2.5399,2.38,2.38,89438,0
+APYX.US,D,20170901,000000,2.39,2.4,2.34,2.35,26011,0
+APYX.US,D,20170905,000000,2.34,2.3899,2.25,2.27,58049,0
+APYX.US,D,20170906,000000,2.32,2.4,2.24,2.33,90347,0
+APYX.US,D,20170907,000000,2.31,2.47,2.31,2.37,140818,0
+APYX.US,D,20170908,000000,2.39,2.54,2.38,2.54,192350,0
+APYX.US,D,20170911,000000,2.54,2.58,2.46,2.46,2114658,0
+APYX.US,D,20170912,000000,2.46,2.81,2.46,2.65,697011,0
+APYX.US,D,20170913,000000,2.68,2.81,2.65,2.76,280305,0
+APYX.US,D,20170914,000000,2.79,3.0238,2.72,2.85,229611,0
+APYX.US,D,20170915,000000,2.87,3.15,2.78,3.15,257813,0
+APYX.US,D,20170918,000000,3.2,3.2,3.055,3.15,153450,0
+APYX.US,D,20170919,000000,3.13,3.186,3.051,3.13,99854,0
+APYX.US,D,20170920,000000,3.16,3.16,2.94,3.08,81166,0
+APYX.US,D,20170921,000000,3.07,3.128,3,3.11,104733,0
+APYX.US,D,20170922,000000,3.12,3.24,3.11,3.22,70852,0
+APYX.US,D,20170925,000000,3.2,3.27,3.11,3.12,92578,0
+APYX.US,D,20170926,000000,3.1,3.2,3.08,3.18,51713,0
+APYX.US,D,20170927,000000,3.18,3.48,3.18,3.38,208972,0
+APYX.US,D,20170928,000000,3.36,3.41,3.26,3.34,160704,0
+APYX.US,D,20170929,000000,3.32,3.45,3.28,3.38,110488,0
+APYX.US,D,20171002,000000,3.4,3.9,3.35,3.59,1351693,0
+APYX.US,D,20171003,000000,3.54,3.583,3.41,3.41,116735,0
+APYX.US,D,20171004,000000,3.4,3.43,3.17,3.28,177951,0
+APYX.US,D,20171005,000000,3.2901,3.3433,3.27,3.3,34781,0
+APYX.US,D,20171006,000000,3.32,3.41,3.23,3.41,37416,0
+APYX.US,D,20171009,000000,3.37,3.41,3.26,3.2824,50608,0
+APYX.US,D,20171010,000000,3.3,3.38,3.26,3.3,25117,0
+APYX.US,D,20171011,000000,3.29,3.4,3.25,3.34,42590,0
+APYX.US,D,20171012,000000,3.3,3.36,3.25,3.33,94517,0
+APYX.US,D,20171013,000000,3.3,3.4,3.231,3.31,55204,0
+APYX.US,D,20171016,000000,3.3,3.5,3.25,3.46,713715,0
+APYX.US,D,20171017,000000,3.41,3.53,3.32,3.43,97348,0
+APYX.US,D,20171018,000000,3.41,3.67,3.38,3.62,213251,0
+APYX.US,D,20171019,000000,3.6,3.9935,3.54,3.95,318021,0
+APYX.US,D,20171020,000000,3.95,4.13,3.85,3.99,350291,0
+APYX.US,D,20171023,000000,3.92,4.04,3.77,3.97,233751,0
+APYX.US,D,20171024,000000,4.01,4.0787,3.93,4.02,158347,0
+APYX.US,D,20171025,000000,4,4.02,3.7818,3.99,155791,0
+APYX.US,D,20171026,000000,4.02,4.04,3.8958,3.97,63181,0
+APYX.US,D,20171027,000000,3.89,4.29,3.89,4.05,219630,0
+APYX.US,D,20171030,000000,4,4.0249,3.8137,3.88,89305,0
+APYX.US,D,20171031,000000,3.97,4.03,3.86,3.9,68732,0
+APYX.US,D,20171101,000000,3.97,3.99,3.85,3.96,109646,0
+APYX.US,D,20171102,000000,3.99,3.99,3.8426,3.97,106484,0
+APYX.US,D,20171103,000000,3.26,3.41,3.0901,3.31,530871,0
+APYX.US,D,20171106,000000,3.25,3.309,3.2,3.21,53391,0
+APYX.US,D,20171107,000000,3.21,3.21,3,3.04,60735,0
+APYX.US,D,20171108,000000,3.04,3.0954,2.9,2.98,140828,0
+APYX.US,D,20171109,000000,2.9422,3,2.9,2.95,264588,0
+APYX.US,D,20171110,000000,2.96,3.06,2.84,2.84,82239,0
+APYX.US,D,20171113,000000,2.84,2.9,2.76,2.79,61036,0
+APYX.US,D,20171114,000000,2.76,2.79,2.6,2.64,116357,0
+APYX.US,D,20171115,000000,2.61,2.83,2.59,2.66,76486,0
+APYX.US,D,20171116,000000,2.7,2.79,2.6868,2.76,46147,0
+APYX.US,D,20171117,000000,2.76,2.76,2.67,2.71,60829,0
+APYX.US,D,20171120,000000,2.76,2.815,2.69,2.7,123100,0
+APYX.US,D,20171121,000000,2.74,2.78,2.61,2.61,100682,0
+APYX.US,D,20171122,000000,2.62,2.7,2.54,2.58,82255,0
+APYX.US,D,20171124,000000,2.58,2.6699,2.56,2.6,62579,0
+APYX.US,D,20171127,000000,2.64,2.6714,2.59,2.63,123433,0
+APYX.US,D,20171128,000000,2.64,2.67,2.58,2.67,65279,0
+APYX.US,D,20171129,000000,2.7,2.82,2.68,2.81,27600,0
+APYX.US,D,20171130,000000,2.83,2.99,2.7927,2.93,129413,0
+APYX.US,D,20171201,000000,2.89,3.04,2.86,3.02,229757,0
+APYX.US,D,20171204,000000,3.02,3.074,2.94,2.96,64249,0
+APYX.US,D,20171205,000000,2.97,2.97,2.9,2.92,28745,0
+APYX.US,D,20171206,000000,2.92,2.98,2.86,2.87,84356,0
+APYX.US,D,20171207,000000,2.88,2.88,2.82,2.85,74943,0
+APYX.US,D,20171208,000000,2.83,2.9,2.8,2.8,24584,0
+APYX.US,D,20171211,000000,2.8,2.82,2.6,2.62,119914,0
+APYX.US,D,20171212,000000,2.61,2.75,2.61,2.7,237306,0
+APYX.US,D,20171213,000000,2.68,2.8401,2.68,2.83,40689,0
+APYX.US,D,20171214,000000,2.8349,3.03,2.83,2.97,58129,0
+APYX.US,D,20171215,000000,2.99,3.04,2.94,2.99,69500,0
+APYX.US,D,20171218,000000,2.89,2.89,2.73,2.74,382690,0
+APYX.US,D,20171219,000000,2.74,2.79,2.68,2.68,110098,0
+APYX.US,D,20171220,000000,2.7337,2.75,2.68,2.71,28989,0
+APYX.US,D,20171221,000000,2.75,2.75,2.57,2.63,147138,0
+APYX.US,D,20171222,000000,2.65,2.76,2.583,2.74,84001,0
+APYX.US,D,20171226,000000,2.64,2.77,2.64,2.66,52179,0
+APYX.US,D,20171227,000000,2.68,2.71,2.6,2.6,46241,0
+APYX.US,D,20171228,000000,2.54,2.65,2.54,2.62,84010,0
+APYX.US,D,20171229,000000,2.62,2.65,2.569,2.6,176026,0
+APYX.US,D,20180102,000000,2.58,2.64,2.55,2.58,144304,0
+APYX.US,D,20180103,000000,2.56,2.62,2.52,2.54,37742,0
+APYX.US,D,20180104,000000,2.55,2.6,2.5251,2.59,63812,0
+APYX.US,D,20180105,000000,2.6,2.71,2.58,2.58,129823,0
+APYX.US,D,20180108,000000,2.5801,2.6,2.5,2.53,25811,0
+APYX.US,D,20180109,000000,2.55,2.55,2.5,2.51,59430,0
+APYX.US,D,20180110,000000,2.5,2.55,2.43,2.43,125328,0
+APYX.US,D,20180111,000000,2.43,2.47,2.42,2.46,42086,0
+APYX.US,D,20180112,000000,2.44,2.45,2.42,2.44,25006,0
+APYX.US,D,20180116,000000,2.44,2.47,2.3601,2.38,159618,0
+APYX.US,D,20180117,000000,2.4,2.4,2.36,2.385,28214,0
+APYX.US,D,20180118,000000,2.4,2.4,2.37,2.37,89581,0
+APYX.US,D,20180119,000000,2.37,2.39,2.31,2.31,72411,0
+APYX.US,D,20180122,000000,2.31,2.36,2.3,2.3,60975,0
+APYX.US,D,20180123,000000,2.32,2.33,2.3,2.3,30470,0
+APYX.US,D,20180124,000000,2.3,2.45,2.3,2.43,154460,0
+APYX.US,D,20180125,000000,2.4,2.575,2.4,2.52,95684,0
+APYX.US,D,20180126,000000,2.58,2.58,2.47,2.49,34836,0
+APYX.US,D,20180129,000000,2.5,2.5,2.4104,2.44,18730,0
+APYX.US,D,20180130,000000,2.43,2.47,2.35,2.42,70351,0
+APYX.US,D,20180131,000000,2.38,2.47,2.38,2.38,49238,0
+APYX.US,D,20180201,000000,2.39,2.55,2.38,2.45,75608,0
+APYX.US,D,20180202,000000,2.48,2.51,2.42,2.42,31422,0
+APYX.US,D,20180205,000000,2.42,2.46,2.4,2.41,29988,0
+APYX.US,D,20180206,000000,2.4,2.5,2.4,2.48,20042,0
+APYX.US,D,20180207,000000,2.35,2.48,2.35,2.45,59308,0
+APYX.US,D,20180208,000000,2.4799,2.48,2.36,2.4,64879,0
+APYX.US,D,20180209,000000,2.43,2.49,2.38,2.47,36335,0
+APYX.US,D,20180212,000000,2.5,2.55,2.47,2.47,114925,0
+APYX.US,D,20180213,000000,2.48,2.5,2.38,2.42,75482,0
+APYX.US,D,20180214,000000,2.42,2.45,2.38,2.43,37030,0
+APYX.US,D,20180215,000000,2.46,2.47,2.39,2.4,31160,0
+APYX.US,D,20180216,000000,2.43,2.6,2.43,2.5,45185,0
+APYX.US,D,20180220,000000,2.48,2.55,2.48,2.48,23186,0
+APYX.US,D,20180221,000000,2.44,2.57,2.44,2.54,57767,0
+APYX.US,D,20180222,000000,2.58,2.6,2.52,2.55,31761,0
+APYX.US,D,20180223,000000,2.55,2.55,2.49,2.52,73144,0
+APYX.US,D,20180226,000000,2.52,2.56,2.48,2.55,27039,0
+APYX.US,D,20180227,000000,2.53,2.55,2.42,2.45,47380,0
+APYX.US,D,20180228,000000,2.48,2.52,2.43,2.47,14119,0
+APYX.US,D,20180301,000000,2.44,2.58,2.44,2.51,36719,0
+APYX.US,D,20180302,000000,2.48,2.65,2.48,2.55,63304,0
+APYX.US,D,20180305,000000,2.5251,2.57,2.471,2.52,19809,0
+APYX.US,D,20180306,000000,2.549,2.56,2.49,2.49,28217,0
+APYX.US,D,20180307,000000,2.49,2.56,2.44,2.44,48446,0
+APYX.US,D,20180308,000000,2.47,2.48,2.36,2.4,76482,0
+APYX.US,D,20180309,000000,2.37,2.45,2.37,2.37,23847,0
+APYX.US,D,20180312,000000,2.4,2.43,2.28,2.32,98577,0
+APYX.US,D,20180313,000000,2.5,2.99,2.49,2.81,552233,0
+APYX.US,D,20180314,000000,2.86,3.16,2.8308,3.08,358972,0
+APYX.US,D,20180315,000000,3.11,3.21,3.0662,3.15,187552,0
+APYX.US,D,20180316,000000,3.16,3.2,3.09,3.2,114402,0
+APYX.US,D,20180319,000000,3.22,3.23,3.11,3.17,67877,0
+APYX.US,D,20180320,000000,3.15,3.17,3.03,3.03,54230,0
+APYX.US,D,20180321,000000,3.01,3.03,2.94,2.95,77627,0
+APYX.US,D,20180322,000000,2.96,3.03,2.94,2.99,59910,0
+APYX.US,D,20180323,000000,2.9961,3.01,2.9,2.99,35088,0
+APYX.US,D,20180326,000000,2.99,3.04,2.9702,2.99,37942,0
+APYX.US,D,20180327,000000,3.01,3.19,2.9,2.92,636474,0
+APYX.US,D,20180328,000000,2.92,2.9202,2.752,2.88,134552,0
+APYX.US,D,20180329,000000,2.92,3,2.8806,2.97,68075,0
+APYX.US,D,20180402,000000,3.02,3.02,2.85,2.93,61092,0
+APYX.US,D,20180403,000000,2.98,2.98,2.85,2.9,39814,0
+APYX.US,D,20180404,000000,2.83,2.93,2.81,2.89,37004,0
+APYX.US,D,20180405,000000,2.91,3,2.87,2.97,37166,0
+APYX.US,D,20180406,000000,2.94,2.99,2.91,2.92,32107,0
+APYX.US,D,20180409,000000,2.91,2.92,2.86,2.88,31746,0
+APYX.US,D,20180410,000000,2.9,3.03,2.9,3,50858,0
+APYX.US,D,20180411,000000,3,3.03,2.96,3.03,50533,0
+APYX.US,D,20180412,000000,3.02,3.25,3.01,3.08,105916,0
+APYX.US,D,20180413,000000,3.08,3.18,3.032,3.18,44015,0
+APYX.US,D,20180416,000000,3.25,3.59,3.25,3.45,363362,0
+APYX.US,D,20180417,000000,3.54,3.65,3.415,3.54,152145,0
+APYX.US,D,20180418,000000,3.33,3.54,3.33,3.47,69449,0
+APYX.US,D,20180419,000000,3.491,3.491,3.32,3.35,87608,0
+APYX.US,D,20180420,000000,3.4,3.72,3.4,3.64,162180,0
+APYX.US,D,20180423,000000,3.67,3.67,3.4,3.48,65296,0
+APYX.US,D,20180424,000000,3.52,3.53,3.46,3.48,32239,0
+APYX.US,D,20180425,000000,3.46,3.49,3.43,3.48,23845,0
+APYX.US,D,20180426,000000,3.48,3.59,3.43,3.5,19878,0
+APYX.US,D,20180427,000000,3.52,3.52,3.47,3.5,45021,0
+APYX.US,D,20180430,000000,3.46,3.55,3.42,3.49,103985,0
+APYX.US,D,20180501,000000,3.51,3.55,3.45,3.52,29872,0
+APYX.US,D,20180502,000000,3.49,3.73,3.49,3.61,51726,0
+APYX.US,D,20180503,000000,3.62,3.65,3.55,3.55,32601,0
+APYX.US,D,20180504,000000,3.5446,3.64,3.5446,3.6,37450,0
+APYX.US,D,20180507,000000,3.55,3.95,3.55,3.81,339030,0
+APYX.US,D,20180508,000000,3.93,3.9975,3.54,3.76,311234,0
+APYX.US,D,20180509,000000,3.7,3.77,3.62,3.76,37627,0
+APYX.US,D,20180510,000000,3.83,3.845,3.71,3.75,23340,0
+APYX.US,D,20180511,000000,3.7,3.75,3.6704,3.72,54337,0
+APYX.US,D,20180514,000000,3.7,3.82,3.62,3.65,81592,0
+APYX.US,D,20180515,000000,3.75,4.03,3.75,3.94,213918,0
+APYX.US,D,20180516,000000,3.93,4.05,3.9,4.02,197644,0
+APYX.US,D,20180517,000000,4.09,4.189,4.02,4.08,275042,0
+APYX.US,D,20180518,000000,4.05,4.25,4.03,4.2,94156,0
+APYX.US,D,20180521,000000,4.29,4.29,4.14,4.18,59745,0
+APYX.US,D,20180522,000000,4.15,4.15,3.74,3.76,91047,0
+APYX.US,D,20180523,000000,3.72,3.87,3.72,3.76,95585,0
+APYX.US,D,20180524,000000,3.79,3.87,3.72,3.76,40259,0
+APYX.US,D,20180525,000000,3.72,3.9,3.7,3.78,26559,0
+APYX.US,D,20180529,000000,3.8185,3.95,3.71,3.91,31333,0
+APYX.US,D,20180530,000000,3.99,4.09,3.908,3.92,55087,0
+APYX.US,D,20180531,000000,3.92,3.95,3.85,3.92,16556,0
+APYX.US,D,20180601,000000,3.98,4.2,3.9,4.19,129710,0
+APYX.US,D,20180604,000000,4.19,4.19,4,4.04,34672,0
+APYX.US,D,20180605,000000,4.065,4.22,4.0598,4.19,57185,0
+APYX.US,D,20180606,000000,4.17,4.19,3.99,3.99,54392,0
+APYX.US,D,20180607,000000,4,4.02,3.7525,3.83,65403,0
+APYX.US,D,20180608,000000,3.83,3.93,3.78,3.81,56158,0
+APYX.US,D,20180611,000000,3.84,3.97,3.68,3.96,75953,0
+APYX.US,D,20180612,000000,3.96,3.96,3.75,3.78,33135,0
+APYX.US,D,20180613,000000,3.9,3.95,3.68,3.71,69432,0
+APYX.US,D,20180614,000000,3.84,4.01,3.78,3.81,66541,0
+APYX.US,D,20180615,000000,3.73,3.88,3.73,3.8,40464,0
+APYX.US,D,20180618,000000,3.78,3.88,3.7101,3.77,17004,0
+APYX.US,D,20180619,000000,3.8,3.89,3.7,3.7,21666,0
+APYX.US,D,20180620,000000,3.77,4.1,3.75,3.93,87593,0
+APYX.US,D,20180621,000000,3.98,4.24,3.92,4.02,115991,0
+APYX.US,D,20180622,000000,4.02,4.11,3.91,4.11,53615,0
+APYX.US,D,20180625,000000,4.02,4.13,3.9737,3.99,22304,0
+APYX.US,D,20180626,000000,3.94,4.48,3.93,4.36,470203,0
+APYX.US,D,20180627,000000,4.49,4.52,4.2662,4.4,128190,0
+APYX.US,D,20180628,000000,4.4,4.49,4.2,4.26,82547,0
+APYX.US,D,20180629,000000,4.34,4.41,4.211,4.35,57796,0
+APYX.US,D,20180702,000000,4.38,4.64,4.26,4.58,148922,0
+APYX.US,D,20180703,000000,4.67,4.85,4.56,4.8,168615,0
+APYX.US,D,20180705,000000,4.85,4.9899,4.74,4.89,141690,0
+APYX.US,D,20180706,000000,4.96,5.02,4.81,4.99,326465,0
+APYX.US,D,20180709,000000,5.12,5.49,4.63,5.25,787417,0
+APYX.US,D,20180710,000000,5,5.35,4.8801,5,536957,0
+APYX.US,D,20180711,000000,5.02,5.24,5.02,5.18,207177,0
+APYX.US,D,20180712,000000,5.25,5.25,5.09,5.17,62613,0
+APYX.US,D,20180713,000000,5.18,5.22,5.05,5.15,86435,0
+APYX.US,D,20180716,000000,5.15,5.18,5.04,5.15,76131,0
+APYX.US,D,20180717,000000,5.11,5.15,5.07,5.1,127687,0
+APYX.US,D,20180718,000000,5.06,5.13,5.03,5.11,95599,0
+APYX.US,D,20180719,000000,5.05,5.3,5.05,5.19,112821,0
+APYX.US,D,20180720,000000,5.13,5.3,5.13,5.23,51575,0
+APYX.US,D,20180723,000000,5.25,5.36,5.25,5.33,177384,0
+APYX.US,D,20180724,000000,5.24,5.2999,5.15,5.16,86795,0
+APYX.US,D,20180725,000000,5.15,5.2,5,5.19,45640,0
+APYX.US,D,20180726,000000,5.21,5.35,5.1534,5.34,92737,0
+APYX.US,D,20180727,000000,5.35,5.35,4.85,4.88,218734,0
+APYX.US,D,20180730,000000,4.86,5.04,4.84,4.9,68564,0
+APYX.US,D,20180731,000000,4.88,4.88,4.8048,4.83,49606,0
+APYX.US,D,20180801,000000,4.86,5,4.8205,4.97,128460,0
+APYX.US,D,20180802,000000,4.87,5.1695,4.82,4.98,143378,0
+APYX.US,D,20180803,000000,4.95,5.19,4.82,4.94,199881,0
+APYX.US,D,20180806,000000,4.91,5.22,4.855,4.98,111315,0
+APYX.US,D,20180807,000000,5,5.1,4.79,4.93,223646,0
+APYX.US,D,20180808,000000,4.88,5,4.66,4.71,204536,0
+APYX.US,D,20180809,000000,4.7,4.9,4.66,4.82,90246,0
+APYX.US,D,20180810,000000,4.8,4.9799,4.67,4.83,155823,0
+APYX.US,D,20180813,000000,4.79,4.8934,4.69,4.75,145987,0
+APYX.US,D,20180814,000000,4.75,4.84,4.65,4.69,179252,0
+APYX.US,D,20180815,000000,4.7,4.7154,4.5,4.65,191102,0
+APYX.US,D,20180816,000000,4.66,4.7,4.4821,4.63,243378,0
+APYX.US,D,20180817,000000,4.55,4.95,4.55,4.86,107768,0
+APYX.US,D,20180820,000000,4.92,4.925,4.65,4.82,145015,0
+APYX.US,D,20180821,000000,4.86,4.95,4.75,4.87,132978,0
+APYX.US,D,20180822,000000,4.87,4.93,4.87,4.91,18159,0
+APYX.US,D,20180823,000000,4.91,5.11,4.77,4.98,124283,0
+APYX.US,D,20180824,000000,5.04,5.11,4.86,4.94,111640,0
+APYX.US,D,20180827,000000,4.94,5.05,4.9182,4.93,47761,0
+APYX.US,D,20180828,000000,4.9,5.01,4.85,4.93,52938,0
+APYX.US,D,20180829,000000,4.94,5,4.87,4.96,21931,0
+APYX.US,D,20180830,000000,4.98,5.37,4.9,5.3,235285,0
+APYX.US,D,20180831,000000,5.35,5.45,5.29,5.34,79776,0
+APYX.US,D,20180904,000000,5.29,6.409,5.2,6.19,1168915,0
+APYX.US,D,20180905,000000,6.09,6.2,5.65,6.14,317727,0
+APYX.US,D,20180906,000000,6.25,6.5,5.96,5.96,453751,0
+APYX.US,D,20180907,000000,5.98,6.26,5.98,6.26,136689,0
+APYX.US,D,20180910,000000,6.3,6.9,6.3,6.9,468234,0
+APYX.US,D,20180911,000000,6.95,6.99,6.17,6.7,375908,0
+APYX.US,D,20180912,000000,6.73,6.8099,6.39,6.68,150295,0
+APYX.US,D,20180913,000000,6.71,6.85,6.4267,6.48,200921,0
+APYX.US,D,20180914,000000,6.67,7.27,6.67,7.24,598191,0
+APYX.US,D,20180917,000000,7.37,7.45,7.1,7.27,292876,0
+APYX.US,D,20180918,000000,7.34,7.46,7.18,7.45,351097,0
+APYX.US,D,20180919,000000,7.49,7.62,6.92,7.26,327623,0
+APYX.US,D,20180920,000000,7.2,7.4,7.13,7.21,85913,0
+APYX.US,D,20180921,000000,7.19,7.31,7.02,7.31,470216,0
+APYX.US,D,20180924,000000,7.28,7.35,7,7.34,115374,0
+APYX.US,D,20180925,000000,7.35,7.45,7.14,7.24,118086,0
+APYX.US,D,20180926,000000,7.21,7.33,7.05,7.06,71174,0
+APYX.US,D,20180927,000000,7.15,7.2,7.02,7.2,150076,0
+APYX.US,D,20180928,000000,7.1,7.23,7.06,7.1,149572,0
+APYX.US,D,20181001,000000,7.1,7.1,6.35,6.97,274014,0
+APYX.US,D,20181002,000000,6.97,7.15,6.83,6.83,158909,0
+APYX.US,D,20181003,000000,6.81,6.94,6.6,6.81,155871,0
+APYX.US,D,20181004,000000,6.81,6.99,6.7,6.7,121040,0
+APYX.US,D,20181005,000000,6.72,6.84,6.39,6.43,119405,0
+APYX.US,D,20181008,000000,6.41,6.43,5.75,6.06,267695,0
+APYX.US,D,20181009,000000,6.06,6.21,5.9,5.97,89160,0
+APYX.US,D,20181010,000000,5.94,6,5.7,5.76,168418,0
+APYX.US,D,20181011,000000,5.68,5.84,5.55,5.58,165554,0
+APYX.US,D,20181012,000000,5.7,5.84,5.6101,5.81,72338,0
+APYX.US,D,20181015,000000,5.72,5.7984,5.41,5.59,255833,0
+APYX.US,D,20181016,000000,5.53,5.84,5.26,5.79,295982,0
+APYX.US,D,20181017,000000,5.74,5.82,5.56,5.56,58573,0
+APYX.US,D,20181018,000000,5.55,5.65,5.3325,5.4,71304,0
+APYX.US,D,20181019,000000,5.49,5.49,5.11,5.21,138579,0
+APYX.US,D,20181022,000000,5.18,5.25,5.05,5.05,44230,0
+APYX.US,D,20181023,000000,4.89,5.41,4.82,5.23,108374,0
+APYX.US,D,20181024,000000,5.23,5.4,5,5.06,56504,0
+APYX.US,D,20181025,000000,5.11,5.33,5.02,5.11,54497,0
+APYX.US,D,20181026,000000,5.08,5.28,5,5.01,55332,0
+APYX.US,D,20181029,000000,5.09,5.27,4.91,4.92,75627,0
+APYX.US,D,20181030,000000,4.95,5.25,4.92,4.99,63162,0
+APYX.US,D,20181031,000000,5.15,5.34,5.09,5.27,91365,0
+APYX.US,D,20181101,000000,5.3,5.8,5.15,5.55,220040,0
+APYX.US,D,20181102,000000,5.78,6.39,5.635,5.66,315688,0
+APYX.US,D,20181105,000000,5.66,5.95,5.29,5.71,295627,0
+APYX.US,D,20181106,000000,5.73,5.94,5.57,5.89,157674,0
+APYX.US,D,20181107,000000,5.97,6.63,5.79,6.42,326236,0
+APYX.US,D,20181108,000000,6.42,6.84,6.32,6.84,212270,0
+APYX.US,D,20181109,000000,6.81,6.84,6.4201,6.65,104276,0
+APYX.US,D,20181112,000000,6.71,6.71,6,6.15,177479,0
+APYX.US,D,20181113,000000,6.06,6.42,5.95,6.05,92983,0
+APYX.US,D,20181114,000000,6.17,6.17,5.6,5.69,184947,0
+APYX.US,D,20181115,000000,5.68,6,5.6025,5.9,93722,0
+APYX.US,D,20181116,000000,5.89,6.12,5.55,5.97,121188,0
+APYX.US,D,20181119,000000,6.01,6.04,5.7602,5.8,56731,0
+APYX.US,D,20181120,000000,5.75,6,5.71,5.86,91099,0
+APYX.US,D,20181121,000000,5.9,5.97,5.59,5.96,94927,0
+APYX.US,D,20181123,000000,5.9405,6.25,5.9405,6.22,45311,0
+APYX.US,D,20181126,000000,6.24,6.5,6.03,6.25,95139,0
+APYX.US,D,20181127,000000,6.27,6.28,6.1,6.13,36434,0
+APYX.US,D,20181128,000000,6.16,6.48,6.04,6.37,99745,0
+APYX.US,D,20181129,000000,6.39,7.24,6.35,6.95,359902,0
+APYX.US,D,20181130,000000,6.88,7.35,6.86,7.07,318808,0
+APYX.US,D,20181203,000000,7,7.38,6.57,7.27,228885,0
+APYX.US,D,20181204,000000,7.27,7.3,6.76,6.79,129552,0
+APYX.US,D,20181206,000000,6.6,7.55,6.5001,7.5,425709,0
+APYX.US,D,20181207,000000,7.44,7.61,6.98,7.07,198518,0
+APYX.US,D,20181210,000000,7.08,7.33,6.9893,7.24,61518,0
+APYX.US,D,20181211,000000,7.4,7.7,7.11,7.24,195051,0
+APYX.US,D,20181212,000000,7.35,7.4,7.06,7.1,290306,0
+APYX.US,D,20181213,000000,7.08,7.24,6.65,6.97,273765,0
+APYX.US,D,20181214,000000,6.85,7,6.7,6.71,107537,0
+APYX.US,D,20181217,000000,6.5,6.54,5.84,5.97,231108,0
+APYX.US,D,20181218,000000,6,6.08,5.5,5.55,221108,0
+APYX.US,D,20181219,000000,5.6,5.79,5.3,5.41,335380,0
+APYX.US,D,20181220,000000,5.45,5.45,4.89,4.99,470557,0
+APYX.US,D,20181221,000000,5.08,5.8084,4.99,5.15,627698,0
+APYX.US,D,20181224,000000,5.06,5.44,4.93,5.39,45093,0
+APYX.US,D,20181226,000000,5.49,6.13,5.34,6.07,198702,0
+APYX.US,D,20181227,000000,6.01,6.14,5.79,6.09,92741,0
+APYX.US,D,20181228,000000,6.14,6.5,6.09,6.41,124828,0
+APYX.US,D,20181231,000000,6.49,6.71,6.35,6.48,129549,0
+APYX.US,D,20190102,000000,7.96,7.96,6.21,6.69,104900,0
+APYX.US,D,20190103,000000,6.75,6.75,6.1,6.5,130359,0
+APYX.US,D,20190104,000000,6.5,6.975,6.45,6.62,108746,0
+APYX.US,D,20190107,000000,6.84,8.53,6.75,7.49,401882,0
+APYX.US,D,20190108,000000,7.5,8.1,7.4927,7.74,299434,0
+APYX.US,D,20190109,000000,7.86,8.16,7.65,7.91,205104,0
+APYX.US,D,20190110,000000,8.05,8.38,7.9,8.16,350677,0
+APYX.US,D,20190111,000000,8.2,8.35,7.82,8.24,181166,0
+APYX.US,D,20190114,000000,8.35,8.45,8.07,8.25,161066,0
+APYX.US,D,20190115,000000,8.3,8.7,8.06,8.67,406018,0
+APYX.US,D,20190116,000000,8.7,8.75,8.54,8.64,95866,0
+APYX.US,D,20190117,000000,8.61,8.72,8.14,8.46,127540,0
+APYX.US,D,20190118,000000,8.55,8.7,8.14,8.38,328866,0
+APYX.US,D,20190122,000000,8.28,8.58,8.22,8.42,129247,0
+APYX.US,D,20190123,000000,8.4,8.53,8.22,8.32,75977,0
+APYX.US,D,20190124,000000,8.34,8.53,8.3287,8.46,79655,0
+APYX.US,D,20190125,000000,8.46,8.8,8.4,8.75,159850,0
+APYX.US,D,20190128,000000,8.73,8.89,8.42,8.74,172328,0
+APYX.US,D,20190129,000000,8.8,8.85,8.61,8.72,96616,0
+APYX.US,D,20190130,000000,8.7224,8.85,8.52,8.65,79344,0
+APYX.US,D,20190131,000000,8.6,8.88,8.6,8.67,126176,0
+APYX.US,D,20190201,000000,8.63,8.78,8.5801,8.72,138476,0
+APYX.US,D,20190204,000000,8.75,8.85,8.61,8.69,73128,0
+APYX.US,D,20190205,000000,8.7,8.75,8.21,8.35,199301,0
+APYX.US,D,20190206,000000,8.16,8.3128,8.1,8.17,130842,0
+APYX.US,D,20190207,000000,8.1,8.3,8.05,8.12,157903,0
+APYX.US,D,20190208,000000,8.07,8.23,8.06,8.17,95525,0
+APYX.US,D,20190211,000000,8.14,8.31,8.08,8.29,107509,0
+APYX.US,D,20190212,000000,8.3,8.49,8.2308,8.45,107997,0
+APYX.US,D,20190213,000000,8.44,8.49,8.21,8.32,96376,0
+APYX.US,D,20190214,000000,8.3,8.59,8.3,8.53,95692,0
+APYX.US,D,20190215,000000,8.53,8.58,8.26,8.41,135297,0
+APYX.US,D,20190219,000000,8.4,8.51,8.385,8.47,91897,0
+APYX.US,D,20190220,000000,8.41,8.66,8.4,8.5,100166,0
+APYX.US,D,20190221,000000,8.5,8.5,5.8,6.4,3484798,0
+APYX.US,D,20190222,000000,6.4,6.96,6.3687,6.7,753456,0
+APYX.US,D,20190225,000000,6.8,6.89,6.03,6.54,384453,0
+APYX.US,D,20190226,000000,6.49,6.9,6.455,6.67,132741,0
+APYX.US,D,20190227,000000,6.65,6.91,6.42,6.91,149896,0
+APYX.US,D,20190228,000000,6.94,7.13,6.94,7.02,173815,0
+APYX.US,D,20190301,000000,7.08,7.39,6.96,7.28,156915,0
+APYX.US,D,20190304,000000,7.25,7.51,6.96,7.15,232671,0
+APYX.US,D,20190305,000000,7.25,7.31,7.03,7.15,212882,0
+APYX.US,D,20190306,000000,7.16,7.16,6.65,6.8,108072,0
+APYX.US,D,20190307,000000,6.83,7.48,6.54,7.29,277071,0
+APYX.US,D,20190308,000000,7.3,7.3,6.74,7,155466,0
+APYX.US,D,20190311,000000,7.04,7.37,6.91,7.2,79374,0
+APYX.US,D,20190312,000000,7.25,7.25,6.77,7.01,130711,0
+APYX.US,D,20190313,000000,7.04,7.55,6.89,7.4,271484,0
+APYX.US,D,20190314,000000,7.52,7.52,6.65,7.05,440918,0
+APYX.US,D,20190315,000000,7.05,8.1928,6.95,7.92,1045865,0
+APYX.US,D,20190318,000000,7.91,8.4,7.5,7.69,620619,0
+APYX.US,D,20190319,000000,7.8,8.1103,7.66,7.81,272942,0
+APYX.US,D,20190320,000000,7.77,7.963,7.69,7.82,108965,0
+APYX.US,D,20190321,000000,7.8,8.0357,7.61,7.77,160617,0
+APYX.US,D,20190322,000000,7.72,7.99,7.63,7.63,155421,0
+APYX.US,D,20190325,000000,7.61,8.1,7.5746,7.96,181663,0
+APYX.US,D,20190326,000000,8.08,8.09,6.79,6.88,417164,0
+APYX.US,D,20190327,000000,6.54,6.96,6.25,6.54,432316,0
+APYX.US,D,20190328,000000,6.6,6.73,6.31,6.35,151476,0
+APYX.US,D,20190329,000000,6.38,6.6106,6.08,6.31,439092,0
+APYX.US,D,20190401,000000,6.35,7.18,6.35,6.95,516810,0
+APYX.US,D,20190402,000000,4.36,4.59,3.55,4.46,4881320,0
+APYX.US,D,20190403,000000,4.5,4.55,4.06,4.34,880242,0
+APYX.US,D,20190404,000000,4.33,4.33,3.96,4.01,572402,0
+APYX.US,D,20190405,000000,4.05,4.055,3.86,3.99,309782,0
+APYX.US,D,20190408,000000,4,4,3.85,3.95,206365,0
+APYX.US,D,20190409,000000,3.95,3.98,3.82,3.89,444195,0
+APYX.US,D,20190410,000000,3.87,4.25,3.84,4.01,962602,0
+APYX.US,D,20190411,000000,4.05,4.18,3.85,3.97,428726,0
+APYX.US,D,20190412,000000,3.97,4.02,3.75,3.82,344762,0
+APYX.US,D,20190415,000000,3.81,3.9,3.7,3.76,307024,0
+APYX.US,D,20190416,000000,3.74,3.93,3.61,3.64,296556,0
+APYX.US,D,20190417,000000,3.8,3.8,3.57,3.67,163653,0
+APYX.US,D,20190418,000000,3.68,3.92,3.68,3.85,517553,0
+APYX.US,D,20190422,000000,3.9,3.99,3.8,3.88,275866,0
+APYX.US,D,20190423,000000,3.89,4.17,3.8754,4.12,322210,0
+APYX.US,D,20190424,000000,4.14,4.45,4.064,4.37,362762,0
+APYX.US,D,20190425,000000,4.37,4.7732,4.37,4.72,543258,0
+APYX.US,D,20190426,000000,4.75,4.97,4.41,4.87,515483,0
+APYX.US,D,20190429,000000,4.9,5.2,4.81,5.07,284507,0
+APYX.US,D,20190430,000000,5.07,5.1999,4.94,4.99,231740,0
+APYX.US,D,20190501,000000,5.01,5.53,5,5.52,245659,0
+APYX.US,D,20190502,000000,5.5,5.63,5.31,5.4,135943,0
+APYX.US,D,20190503,000000,5.41,5.45,5.32,5.34,80790,0
+APYX.US,D,20190506,000000,5.2,5.82,5.1788,5.77,217582,0
+APYX.US,D,20190507,000000,5.74,5.74,5.53,5.62,131266,0
+APYX.US,D,20190508,000000,5.62,5.89,5.53,5.72,174095,0
+APYX.US,D,20190509,000000,5.47,6.24,5,6.18,247260,0
+APYX.US,D,20190510,000000,6.19,6.25,5.625,5.745,224671,0
+APYX.US,D,20190513,000000,5.67,5.75,5.4,5.75,125976,0
+APYX.US,D,20190514,000000,5.77,5.89,5.61,5.75,131339,0
+APYX.US,D,20190515,000000,5.71,5.79,5.62,5.79,109533,0
+APYX.US,D,20190516,000000,5.8,6.15,5.73,6.03,157606,0
+APYX.US,D,20190517,000000,6.02,6.05,5.865,5.98,134121,0
+APYX.US,D,20190520,000000,5.95,6.09,5.9,6.04,82443,0
+APYX.US,D,20190521,000000,6.06,6.14,5.88,5.89,137157,0
+APYX.US,D,20190522,000000,5.88,6.04,5.79,5.91,63266,0
+APYX.US,D,20190523,000000,5.86,6,5.54,5.57,65605,0
+APYX.US,D,20190524,000000,5.6,5.89,5.5,5.83,135392,0
+APYX.US,D,20190528,000000,5.84,6.1,5.81,6.01,150409,0
+APYX.US,D,20190529,000000,5.96,6.2,5.96,6.18,154640,0
+APYX.US,D,20190530,000000,6.18,6.5525,6.155,6.37,93632,0
+APYX.US,D,20190531,000000,6.31,6.33,5.9,6.03,98602,0
+APYX.US,D,20190603,000000,6.04,6.13,5.9,5.98,137060,0
+APYX.US,D,20190604,000000,6.05,6.19,5.99,6.1,133869,0
+APYX.US,D,20190605,000000,6.11,6.27,6.06,6.09,126139,0
+APYX.US,D,20190606,000000,6.09,6.09,5.66,5.79,95387,0
+APYX.US,D,20190607,000000,5.79,5.87,5.74,5.79,85700,0
+APYX.US,D,20190610,000000,5.74,5.83,5.59,5.79,138346,0
+APYX.US,D,20190611,000000,5.81,6.125,5.75,6.08,125726,0
+APYX.US,D,20190612,000000,6.07,6.22,6.06,6.19,234179,0
+APYX.US,D,20190613,000000,6.21,6.27,5.99,6.08,157913,0
+APYX.US,D,20190614,000000,6.09,6.36,6.03,6.27,170244,0
+APYX.US,D,20190617,000000,6.3,6.69,6.3,6.65,207522,0
+APYX.US,D,20190618,000000,6.67,6.8701,6.65,6.79,123770,0
+APYX.US,D,20190619,000000,6.75,6.8,6.56,6.65,107497,0
+APYX.US,D,20190620,000000,6.61,6.72,6.51,6.52,76103,0
+APYX.US,D,20190621,000000,6.47,6.58,6.35,6.38,95135,0
+APYX.US,D,20190624,000000,6.32,6.4,6.05,6.23,168972,0
+APYX.US,D,20190625,000000,6.24,6.2425,5.83,5.88,105076,0
+APYX.US,D,20190626,000000,5.94,6.135,5.61,5.74,124832,0
+APYX.US,D,20190627,000000,5.74,6.05,5.74,5.98,130279,0
+APYX.US,D,20190628,000000,6.06,6.86,5.97,6.72,3604902,0
+APYX.US,D,20190701,000000,6.76,7.18,6.67,6.95,307000,0
+APYX.US,D,20190702,000000,6.96,7.005,6.84,6.96,117067,0
+APYX.US,D,20190703,000000,7,7.15,6.79,7.14,101905,0
+APYX.US,D,20190705,000000,7.05,7.31,7.04,7.24,128692,0
+APYX.US,D,20190708,000000,7.21,7.21,7,7.13,118956,0
+APYX.US,D,20190709,000000,7.13,7.15,6.89,7,99424,0
+APYX.US,D,20190710,000000,7,7.08,6.85,7.04,64232,0
+APYX.US,D,20190711,000000,7.07,7.22,7.01,7.17,146899,0
+APYX.US,D,20190712,000000,7.18,7.33,6.98,7,164643,0
+APYX.US,D,20190715,000000,7.01,7.03,6.87,6.96,55758,0
+APYX.US,D,20190716,000000,6.98,6.98,6.6364,6.73,170626,0
+APYX.US,D,20190717,000000,6.63,6.81,6.49,6.59,96346,0
+APYX.US,D,20190718,000000,6.57,6.57,6.29,6.32,45490,0
+APYX.US,D,20190719,000000,6.26,6.5099,6.17,6.31,73022,0
+APYX.US,D,20190722,000000,6.3,6.68,6.26,6.65,139177,0
+APYX.US,D,20190723,000000,6.65,6.75,6.46,6.48,89511,0
+APYX.US,D,20190724,000000,6.8,6.85,6.45,6.8,97285,0
+APYX.US,D,20190725,000000,6.79,6.83,6.63,6.71,51043,0
+APYX.US,D,20190726,000000,6.71,7.02,6.665,6.89,70813,0
+APYX.US,D,20190729,000000,6.87,7.22,6.87,7.11,85043,0
+APYX.US,D,20190730,000000,7.1,7.59,7.1,7.37,131957,0
+APYX.US,D,20190731,000000,7.38,7.44,7.205,7.24,92587,0
+APYX.US,D,20190801,000000,7.23,7.42,7.15,7.28,108508,0
+APYX.US,D,20190802,000000,7.25,7.42,7.1,7.41,82839,0
+APYX.US,D,20190805,000000,6.9,7.135,6.55,6.68,118910,0
+APYX.US,D,20190806,000000,6.71,6.75,6.37,6.43,45222,0
+APYX.US,D,20190807,000000,6.33,6.54,6.21,6.3,83065,0
+APYX.US,D,20190808,000000,7.26,7.9,6.8,7.26,455901,0
+APYX.US,D,20190809,000000,7.28,7.52,7.12,7.32,77473,0
+APYX.US,D,20190812,000000,7.33,7.6393,7.27,7.59,132400,0
+APYX.US,D,20190813,000000,7.59,7.9,7.56,7.9,204724,0
+APYX.US,D,20190814,000000,7.8,7.85,7.54,7.61,113938,0
+APYX.US,D,20190815,000000,7.8,7.8,7.2,7.3,78140,0
+APYX.US,D,20190816,000000,6.56,7.5,6.56,7.41,66893,0
+APYX.US,D,20190819,000000,7.5,7.76,7.32,7.68,64603,0
+APYX.US,D,20190820,000000,7.68,7.72,7.46,7.6,34714,0
+APYX.US,D,20190821,000000,7.64,7.97,7.5426,7.82,75815,0
+APYX.US,D,20190822,000000,7.82,7.8267,7.29,7.36,65776,0
+APYX.US,D,20190823,000000,7.31,7.37,6.76,6.8,111313,0
+APYX.US,D,20190826,000000,6.91,7.0842,6.68,6.97,41533,0
+APYX.US,D,20190827,000000,7.02,7.04,6.67,6.79,44504,0
+APYX.US,D,20190828,000000,6.51,6.88,6.51,6.84,25617,0
+APYX.US,D,20190829,000000,6.85,7.3,6.84,7.11,34971,0
+APYX.US,D,20190830,000000,7.12,7.27,7.005,7.11,23455,0
+APYX.US,D,20190903,000000,7.04,7.25,6.82,6.88,35142,0
+APYX.US,D,20190904,000000,7,7.11,6.83,6.98,39639,0
+APYX.US,D,20190905,000000,7.08,7.59,6.84,7.53,99340,0
+APYX.US,D,20190906,000000,7.44,7.65,7.4069,7.52,48818,0
+APYX.US,D,20190909,000000,7.5423,7.64,6.75,6.81,85358,0
+APYX.US,D,20190910,000000,6.85,7.38,6.64,7.29,83355,0
+APYX.US,D,20190911,000000,7.32,7.6,7.18,7.49,130731,0
+APYX.US,D,20190912,000000,7.52,7.565,7.18,7.53,108830,0
+APYX.US,D,20190913,000000,7.56,7.7,7.46,7.55,89702,0
+APYX.US,D,20190916,000000,7.5,7.61,7.1,7.17,116457,0
+APYX.US,D,20190917,000000,7.09,7.32,6.95,7.15,53865,0
+APYX.US,D,20190918,000000,7.05,7.23,6.91,7.04,81674,0
+APYX.US,D,20190919,000000,7.11,7.41,7.05,7.27,57515,0
+APYX.US,D,20190920,000000,7.24,7.38,6.96,7.33,245548,0
+APYX.US,D,20190923,000000,7.17,7.675,7.17,7.39,98951,0
+APYX.US,D,20190924,000000,7.45,7.4796,6.995,7.19,70513,0
+APYX.US,D,20190925,000000,7.12,7.29,6.99,7.24,49591,0
+APYX.US,D,20190926,000000,7.23,7.23,6.94,7.03,40744,0
+APYX.US,D,20190927,000000,6.9,6.9824,6.54,6.58,157143,0
+APYX.US,D,20190930,000000,6.61,6.81,6.545,6.77,115858,0
+APYX.US,D,20191001,000000,6.82,6.88,6.4,6.41,56380,0
+APYX.US,D,20191002,000000,6.33,6.38,6.14,6.29,62181,0
+APYX.US,D,20191003,000000,6.22,6.45,6.17,6.41,35597,0
+APYX.US,D,20191004,000000,6.43,6.52,6.28,6.49,33056,0
+APYX.US,D,20191007,000000,6.45,6.55,6.36,6.43,37086,0
+APYX.US,D,20191008,000000,6.3,6.37,6.23,6.31,22633,0
+APYX.US,D,20191009,000000,6.39,6.76,6.37,6.61,38802,0
+APYX.US,D,20191010,000000,6.595,6.67,6.51,6.57,54167,0
+APYX.US,D,20191011,000000,6.71,7.1,6.6221,6.94,96672,0
+APYX.US,D,20191014,000000,6.94,7.26,6.71,6.79,160481,0
+APYX.US,D,20191015,000000,6.85,6.8799,6.5,6.57,128982,0
+APYX.US,D,20191016,000000,6.51,6.62,6.31,6.55,61333,0
+APYX.US,D,20191017,000000,6.61,6.98,6.49,6.9,86854,0
+APYX.US,D,20191018,000000,6.78,6.98,6.7,6.75,131646,0
+APYX.US,D,20191021,000000,6.88,6.9,6.69,6.77,66304,0
+APYX.US,D,20191022,000000,6.74,6.95,6.55,6.59,76855,0
+APYX.US,D,20191023,000000,6.61,6.74,6.36,6.55,115750,0
+APYX.US,D,20191024,000000,6.64,6.67,6.41,6.46,111428,0
+APYX.US,D,20191025,000000,6.43,6.54,6.3,6.35,85490,0
+APYX.US,D,20191028,000000,6.4,6.5,6.29,6.44,151927,0
+APYX.US,D,20191029,000000,6.38,6.56,6.38,6.48,145024,0
+APYX.US,D,20191030,000000,6.48,6.77,6.38,6.57,70890,0
+APYX.US,D,20191031,000000,6.5,6.67,6.45,6.6,67079,0
+APYX.US,D,20191101,000000,6.6,6.88,6.6,6.72,97699,0
+APYX.US,D,20191104,000000,6.75,6.84,6.69,6.78,70894,0
+APYX.US,D,20191105,000000,6.8,6.82,6.69,6.78,36822,0
+APYX.US,D,20191106,000000,6.75,6.87,6.72,6.82,41266,0
+APYX.US,D,20191107,000000,6.86,6.89,6.74,6.84,62272,0
+APYX.US,D,20191108,000000,6.7,7.05,6.7,7.01,110644,0
+APYX.US,D,20191111,000000,6.96,7.25,6.95,7.22,94976,0
+APYX.US,D,20191112,000000,7.75,8.5,7.7385,8,494795,0
+APYX.US,D,20191113,000000,7.86,8.05,7.58,7.89,162433,0
+APYX.US,D,20191114,000000,7.86,7.98,7.67,7.85,226143,0
+APYX.US,D,20191115,000000,7.9,7.915,7.35,7.39,102196,0
+APYX.US,D,20191118,000000,7.39,7.53,6.97,6.99,103384,0
+APYX.US,D,20191119,000000,7.05,7.5835,6.71,6.75,140229,0
+APYX.US,D,20191120,000000,6.71,7.3,6.7,7.08,171318,0
+APYX.US,D,20191121,000000,7.1,7.24,6.85,7.18,70443,0
+APYX.US,D,20191122,000000,7.16,7.24,7,7.06,46591,0
+APYX.US,D,20191125,000000,7.13,7.54,7.13,7.5,101084,0
+APYX.US,D,20191126,000000,7.42,7.83,7.42,7.76,144371,0
+APYX.US,D,20191127,000000,7.81,7.95,7.7,7.81,68469,0
+APYX.US,D,20191129,000000,7.8,8.01,7.74,7.98,54933,0
+APYX.US,D,20191202,000000,7.97,7.97,7.39,7.44,232879,0
+APYX.US,D,20191203,000000,7.27,7.49,7.24,7.33,64813,0
+APYX.US,D,20191204,000000,7.39,7.99,7.38,7.94,122176,0
+APYX.US,D,20191205,000000,7.98,8.075,7.69,7.76,90937,0
+APYX.US,D,20191206,000000,7.89,8.07,7.78,8.035,102838,0
+APYX.US,D,20191209,000000,8.01,8.07,7.875,7.92,42428,0
+APYX.US,D,20191210,000000,7.96,8,7.895,7.98,47644,0
+APYX.US,D,20191211,000000,8.01,8.01,7.83,7.99,43567,0
+APYX.US,D,20191212,000000,7.98,8.3,7.98,8.05,118664,0
+APYX.US,D,20191213,000000,8.05,8.2,7.96,8.08,58349,0
+APYX.US,D,20191216,000000,8.17,8.2,7.87,7.9,44220,0
+APYX.US,D,20191217,000000,7.93,7.99,7.715,7.79,60023,0
+APYX.US,D,20191218,000000,7.82,7.93,7.69,7.795,43832,0
+APYX.US,D,20191219,000000,7.82,7.86,7.65,7.72,40176,0
+APYX.US,D,20191220,000000,7.75,7.77,7.53,7.62,98713,0
+APYX.US,D,20191223,000000,7.57,7.81,7.52,7.805,37131,0
+APYX.US,D,20191224,000000,7.8,7.84,7.71,7.84,16797,0
+APYX.US,D,20191226,000000,7.76,8.13,7.76,8.1,54128,0
+APYX.US,D,20191227,000000,8.1,8.31,8.02,8.23,118043,0
+APYX.US,D,20191230,000000,8.2,8.33,8.122,8.32,93238,0
+APYX.US,D,20191231,000000,8.24,8.49,8.24,8.46,117940,0
+APYX.US,D,20200102,000000,8.41,8.59,8.22,8.51,220796,0
+APYX.US,D,20200103,000000,8.41,8.56,8.37,8.47,99053,0
+APYX.US,D,20200106,000000,8.4,8.485,8.29,8.29,82150,0
+APYX.US,D,20200107,000000,8.24,8.37,8.24,8.27,92300,0
+APYX.US,D,20200108,000000,8.27,8.34,8.2,8.23,58548,0
+APYX.US,D,20200109,000000,8.26,8.33,8.08,8.1,59042,0
+APYX.US,D,20200110,000000,8.07,8.34,7.8731,8.12,82221,0
+APYX.US,D,20200113,000000,8.12,8.22,8.05,8.2,78284,0
+APYX.US,D,20200114,000000,8.19,8.21,7.91,8.025,136514,0
+APYX.US,D,20200115,000000,7.97,8.19,7.97,8.18,62095,0
+APYX.US,D,20200116,000000,8.27,8.44,8.2266,8.38,105224,0
+APYX.US,D,20200117,000000,8.4,8.48,8.1,8.12,74380,0
+APYX.US,D,20200121,000000,8.12,8.25,8.095,8.21,70843,0
+APYX.US,D,20200122,000000,8.205,8.29,8.205,8.285,42207,0
+APYX.US,D,20200123,000000,8.25,8.27,8.02,8.235,74934,0
+APYX.US,D,20200124,000000,8.18,8.25,7.99,8.01,36013,0
+APYX.US,D,20200127,000000,7.97,8.085,7.82,7.82,52961,0
+APYX.US,D,20200128,000000,7.89,7.89,7.68,7.73,85382,0
+APYX.US,D,20200129,000000,7.69,7.77,7.45,7.59,33534,0
+APYX.US,D,20200130,000000,7.48,7.59,7.4206,7.56,29212,0
+APYX.US,D,20200131,000000,7.57,7.7,7.3011,7.59,98326,0
+APYX.US,D,20200203,000000,7.65,7.7495,7.37,7.4,50247,0
+APYX.US,D,20200204,000000,7.51,7.67,7.42,7.53,54993,0
+APYX.US,D,20200205,000000,7.66,7.66,7.46,7.5,36066,0
+APYX.US,D,20200206,000000,7.59,7.6,7.4099,7.55,32035,0
+APYX.US,D,20200207,000000,7.4954,7.59,7.37,7.55,36587,0
+APYX.US,D,20200210,000000,7.58,7.91,7.58,7.89,48527,0
+APYX.US,D,20200211,000000,7.99,8.11,7.9,8.02,32901,0
+APYX.US,D,20200212,000000,8.11,8.12,7.8804,7.9,20889,0
+APYX.US,D,20200213,000000,7.82,8.04,7.75,7.91,32784,0
+APYX.US,D,20200214,000000,7.84,7.885,7.78,7.83,32892,0
+APYX.US,D,20200218,000000,7.81,7.84,7.4569,7.57,54989,0
+APYX.US,D,20200219,000000,7.6079,7.7,7.54,7.6,37076,0
+APYX.US,D,20200220,000000,7.56,7.7,7.4642,7.58,52295,0
+APYX.US,D,20200221,000000,7.59,7.7,7.37,7.62,59514,0
+APYX.US,D,20200224,000000,7.37,7.39,7.18,7.22,55247,0
+APYX.US,D,20200225,000000,7.23,7.23,7.03,7.1,85759,0
+APYX.US,D,20200226,000000,7.16,7.17,6.9,6.96,42171,0
+APYX.US,D,20200227,000000,6.76,6.9,6.43,6.6,107858,0
+APYX.US,D,20200228,000000,6.3,6.52,5.75,6.05,213824,0
+APYX.US,D,20200302,000000,6.18,6.46,6.02,6.41,77433,0
+APYX.US,D,20200303,000000,6.55,6.92,6.37,6.55,70554,0
+APYX.US,D,20200304,000000,6.74,7.04,6.6,6.98,53363,0
+APYX.US,D,20200305,000000,6.74,7.09,6.46,6.57,134197,0
+APYX.US,D,20200306,000000,6.27,6.68,6.125,6.3,55230,0
+APYX.US,D,20200309,000000,5.47,5.9979,5.47,5.73,81731,0
+APYX.US,D,20200310,000000,5.77,5.82,5,5.53,129082,0
+APYX.US,D,20200311,000000,5.3,5.4,4.96,5.06,133867,0
+APYX.US,D,20200312,000000,4.64,4.97,4.5018,4.66,136946,0
+APYX.US,D,20200313,000000,4.85,5.54,4.76,5.54,208609,0
+APYX.US,D,20200316,000000,4.69,5,4.38,4.59,201419,0
+APYX.US,D,20200317,000000,4.43,4.503,3.77,4.36,265204,0
+APYX.US,D,20200318,000000,4.03,4.29,3.63,4.08,130904,0
+APYX.US,D,20200319,000000,3.83,4.465,3.18,3.84,362875,0
+APYX.US,D,20200320,000000,3.86,4.06,3.53,3.53,194152,0
+APYX.US,D,20200323,000000,3.55,3.55,2.92,3.24,149474,0
+APYX.US,D,20200324,000000,3.58,3.58,3.15,3.46,198110,0
+APYX.US,D,20200325,000000,3.58,3.9406,3.49,3.67,101378,0
+APYX.US,D,20200326,000000,3.84,4.08,3.75,3.95,128627,0
+APYX.US,D,20200327,000000,3.75,3.92,3.545,3.63,74890,0
+APYX.US,D,20200330,000000,3.68,3.71,3.49,3.57,57752,0
+APYX.US,D,20200331,000000,3.57,3.73,3.39,3.59,135344,0
+APYX.US,D,20200401,000000,3.44,3.55,3.335,3.49,160515,0
+APYX.US,D,20200402,000000,3.5,3.77,3.5,3.74,60836,0
+APYX.US,D,20200403,000000,3.78,3.91,3.47,3.58,79986,0
+APYX.US,D,20200406,000000,3.63,3.83,3.63,3.73,89736,0
+APYX.US,D,20200407,000000,3.88,3.98,3.7,3.79,72211,0
+APYX.US,D,20200408,000000,3.89,4,3.73,3.88,86508,0
+APYX.US,D,20200409,000000,3.99,4.04,3.84,3.97,188021,0
+APYX.US,D,20200413,000000,3.94,3.94,3.59,3.59,65075,0
+APYX.US,D,20200414,000000,3.68,3.77,3.56,3.63,63323,0
+APYX.US,D,20200415,000000,3.62,3.65,3.36,3.49,98862,0
+APYX.US,D,20200416,000000,3.45,3.4713,2.92,3.22,168647,0
+APYX.US,D,20200417,000000,3.54,3.75,3.4,3.62,105963,0
+APYX.US,D,20200420,000000,3.54,3.6626,3.29,3.56,62520,0
+APYX.US,D,20200421,000000,3.42,3.55,3.25,3.47,71882,0
+APYX.US,D,20200422,000000,3.5,3.63,3.45,3.49,39359,0
+APYX.US,D,20200423,000000,3.49,3.58,3.28,3.33,63150,0
+APYX.US,D,20200424,000000,3.37,3.46,3.27,3.37,43049,0
+APYX.US,D,20200427,000000,3.4,3.535,3.23,3.25,180660,0
+APYX.US,D,20200428,000000,3.35,3.49,3.31,3.39,93199,0
+APYX.US,D,20200429,000000,3.49,3.86,3.4326,3.73,104068,0
+APYX.US,D,20200430,000000,3.68,3.73,3.37,3.4,104722,0
+APYX.US,D,20200501,000000,3.29,3.35,3.055,3.23,72453,0
+APYX.US,D,20200504,000000,3.22,3.23,3.06,3.17,44070,0
+APYX.US,D,20200505,000000,3.2,3.42,3.1743,3.25,46322,0
+APYX.US,D,20200506,000000,3.26,3.29,2.86,2.89,84813,0
+APYX.US,D,20200507,000000,2.95,3,2.805,2.87,89297,0
+APYX.US,D,20200508,000000,2.95,3.26,2.93,3.25,84302,0
+APYX.US,D,20200511,000000,3.16,3.71,2.94,3.65,159379,0
+APYX.US,D,20200512,000000,3.64,3.64,3.18,3.22,67431,0
+APYX.US,D,20200513,000000,3.22,3.41,3.09,3.29,85955,0
+APYX.US,D,20200514,000000,3.2,3.62,2.9001,3.62,119073,0
+APYX.US,D,20200515,000000,3.62,3.64,3.43,3.61,155176,0
+APYX.US,D,20200518,000000,3.69,4.2328,3.6756,4.205,236649,0
+APYX.US,D,20200519,000000,4.24,4.29,4.02,4.07,67379,0
+APYX.US,D,20200520,000000,4.19,4.98,4.05,4.89,256073,0
+APYX.US,D,20200521,000000,4.99,5.13,4.86,4.86,313642,0
+APYX.US,D,20200522,000000,4.8,4.88,4.46,4.58,80731,0
+APYX.US,D,20200526,000000,4.77,4.9,4.59,4.68,138270,0
+APYX.US,D,20200527,000000,4.82,4.85,4.4,4.44,124175,0
+APYX.US,D,20200528,000000,4.51,4.75,4.42,4.42,116207,0
+APYX.US,D,20200529,000000,4.42,4.47,4.23,4.44,71870,0
+APYX.US,D,20200601,000000,4.44,4.44,4.07,4.07,124159,0
+APYX.US,D,20200602,000000,4.07,4.43,4.07,4.38,55613,0
+APYX.US,D,20200603,000000,4.45,4.65,4.43,4.55,81301,0
+APYX.US,D,20200604,000000,4.51,4.57,4.35,4.52,67617,0
+APYX.US,D,20200605,000000,4.7,5.02,4.5852,4.91,170665,0
+APYX.US,D,20200608,000000,5.02,5.0625,4.59,5.03,138683,0
+APYX.US,D,20200609,000000,4.99,5.49,4.9,5.42,122129,0
+APYX.US,D,20200610,000000,5.41,5.68,5.25,5.29,94187,0
+APYX.US,D,20200611,000000,5.18,5.21,4.76,5.06,160669,0
+APYX.US,D,20200612,000000,5.32,5.6611,4.8,4.87,101420,0
+APYX.US,D,20200615,000000,4.78,4.9495,4.48,4.74,81510,0
+APYX.US,D,20200616,000000,4.91,5.08,4.565,5.07,44273,0
+APYX.US,D,20200617,000000,4.99,5.04,4.93,4.99,54599,0
+APYX.US,D,20200618,000000,4.94,5.06,4.79,4.79,137381,0
+APYX.US,D,20200619,000000,4.84,4.915,4.59,4.68,203037,0
+APYX.US,D,20200622,000000,4.65,4.82,4.61,4.78,408680,0
+APYX.US,D,20200623,000000,6.01,6.1178,5.51,5.83,1009807,0
+APYX.US,D,20200624,000000,5.69,5.87,5.43,5.69,253287,0
+APYX.US,D,20200625,000000,5.66,5.75,5.35,5.54,180837,0
+APYX.US,D,20200626,000000,5.51,5.61,4.74,5.42,457564,0
+APYX.US,D,20200629,000000,5.47,5.47,5.18,5.3,90570,0
+APYX.US,D,20200630,000000,5.28,5.62,5.15,5.55,80590,0
+APYX.US,D,20200701,000000,5.56,5.56,4.995,5.3,234261,0
+APYX.US,D,20200702,000000,5.39,5.59,5.15,5.42,91046,0
+APYX.US,D,20200706,000000,5.52,5.52,5.16,5.32,66384,0
+APYX.US,D,20200707,000000,5.26,5.26,5.01,5.01,56347,0
+APYX.US,D,20200708,000000,4.99,5.0775,4.71,4.81,105038,0
+APYX.US,D,20200709,000000,4.82,4.88,4.59,4.61,102606,0
+APYX.US,D,20200710,000000,4.6,4.78,4.51,4.78,64164,0
+APYX.US,D,20200713,000000,4.84,5,4.72,4.79,74967,0
+APYX.US,D,20200714,000000,4.75,4.92,4.6444,4.92,50359,0
+APYX.US,D,20200715,000000,4.98,5.39,4.87,5.3,159379,0
+APYX.US,D,20200716,000000,5.3,5.32,5.1,5.29,37900,0
+APYX.US,D,20200717,000000,5.27,5.6,5.27,5.47,49144,0
+APYX.US,D,20200720,000000,5.33,5.36,4.91,5.23,91275,0
+APYX.US,D,20200721,000000,5.31,5.47,5.15,5.44,47607,0
+APYX.US,D,20200722,000000,5.38,5.41,5.22,5.24,42728,0
+APYX.US,D,20200723,000000,5.24,5.33,5.11,5.15,42823,0
+APYX.US,D,20200724,000000,5.17,5.2099,5.07,5.11,25543,0
+APYX.US,D,20200727,000000,5.13,5.16,5.03,5.13,21356,0
+APYX.US,D,20200728,000000,5.08,5.45,5.0601,5.41,160682,0
+APYX.US,D,20200729,000000,5.41,5.41,4.95,4.98,85797,0
+APYX.US,D,20200730,000000,4.97,5,4.6,4.73,86759,0
+APYX.US,D,20200731,000000,4.6,4.72,4.46,4.49,103063,0
+APYX.US,D,20200803,000000,4.45,4.67,4.37,4.65,145648,0
+APYX.US,D,20200804,000000,4.62,5.04,4.62,4.91,68471,0
+APYX.US,D,20200805,000000,5.02,5.05,4.87,5.01,97953,0
+APYX.US,D,20200806,000000,5.01,5.07,4.87,4.98,37683,0
+APYX.US,D,20200807,000000,4.94,5.02,4.85,5,46801,0
+APYX.US,D,20200810,000000,5,5.18,4.92,5.14,98918,0
+APYX.US,D,20200811,000000,5.24,5.4,5.14,5.19,88354,0
+APYX.US,D,20200812,000000,5.31,5.31,5.11,5.22,122981,0
+APYX.US,D,20200813,000000,5.21,5.279,5.11,5.14,34106,0
+APYX.US,D,20200814,000000,5.09,5.115,5.01,5.07,38759,0
+APYX.US,D,20200817,000000,5.1,5.1,4.92,5.06,46347,0
+APYX.US,D,20200818,000000,4.97,5.01,4.93,5,19927,0
+APYX.US,D,20200819,000000,5,5.445,4.93,5.21,75848,0
+APYX.US,D,20200820,000000,5.27,5.48,5.1539,5.39,136282,0
+APYX.US,D,20200821,000000,5.4,5.4,4.99,5.07,66317,0
+APYX.US,D,20200824,000000,5.17,5.29,4.73,4.8,130642,0
+APYX.US,D,20200825,000000,4.87,5.01,4.71,4.99,65237,0
+APYX.US,D,20200826,000000,4.99,5.04,4.7401,4.76,128212,0
+APYX.US,D,20200827,000000,4.83,4.9,4.59,4.63,63302,0
+APYX.US,D,20200828,000000,4.67,4.68,4.46,4.47,36911,0
+APYX.US,D,20200831,000000,4.45,4.76,4.375,4.59,116711,0
+APYX.US,D,20200901,000000,4.53,5.05,4.37,5.01,157896,0
+APYX.US,D,20200902,000000,4.95,5.07,4.8401,5,48004,0
+APYX.US,D,20200903,000000,4.99,5.04,4.86,4.9,35317,0
+APYX.US,D,20200904,000000,4.97,4.995,4.57,4.73,47120,0
+APYX.US,D,20200908,000000,4.7693,4.84,4.62,4.71,39539,0
+APYX.US,D,20200909,000000,4.67,4.84,4.67,4.76,33633,0
+APYX.US,D,20200910,000000,4.78,4.78,4.63,4.74,55005,0
+APYX.US,D,20200911,000000,4.75,4.89,4.745,4.79,40955,0
+APYX.US,D,20200914,000000,4.85,5.18,4.85,5.01,52427,0
+APYX.US,D,20200915,000000,5.12,5.12,4.95,5.01,43286,0
+APYX.US,D,20200916,000000,5.06,5.19,4.96,5.09,57648,0
+APYX.US,D,20200917,000000,4.98,5.14,4.89,4.98,13730,0
+APYX.US,D,20200918,000000,5.05,5.23,4.83,4.95,106338,0
+APYX.US,D,20200921,000000,4.81,4.84,4.46,4.63,72762,0
+APYX.US,D,20200922,000000,4.67,4.67,4.38,4.46,70762,0
+APYX.US,D,20200923,000000,4.4,4.64,4.37,4.38,62246,0
+APYX.US,D,20200924,000000,4.42,4.55,4.35,4.5,55058,0
+APYX.US,D,20200925,000000,4.43,4.81,4.41,4.75,35045,0
+APYX.US,D,20200928,000000,4.75,4.97,4.66,4.93,45951,0
+APYX.US,D,20200929,000000,4.5601,4.96,4.5601,4.69,36134,0
+APYX.US,D,20200930,000000,4.71,4.85,4.69,4.71,32733,0
+APYX.US,D,20201001,000000,4.75,4.99,4.72,4.85,71140,0
+APYX.US,D,20201002,000000,4.76,5.26,4.76,5.16,59093,0
+APYX.US,D,20201005,000000,5.1801,5.3,5.12,5.27,51880,0
+APYX.US,D,20201006,000000,5.35,5.5697,5.21,5.21,75198,0
+APYX.US,D,20201007,000000,5.23,5.49,5.23,5.45,38797,0
+APYX.US,D,20201008,000000,5.49,5.65,5.35,5.59,41142,0
+APYX.US,D,20201009,000000,5.68,5.68,5.53,5.57,26818,0
+APYX.US,D,20201012,000000,5.52,5.62,5.52,5.57,23600,0
+APYX.US,D,20201013,000000,5.49,5.59,5.49,5.54,23888,0
+APYX.US,D,20201014,000000,5.54,5.6676,5.49,5.53,23009,0
+APYX.US,D,20201015,000000,5.49,5.87,5.46,5.84,35422,0
+APYX.US,D,20201016,000000,5.77,5.94,5.75,5.92,47888,0
+APYX.US,D,20201019,000000,5.92,5.92,5.595,5.75,28684,0
+APYX.US,D,20201020,000000,5.8,5.85,5.72,5.84,17921,0
+APYX.US,D,20201021,000000,5.89,5.92,5.79,5.86,38948,0
+APYX.US,D,20201022,000000,5.87,6.41,5.73,6.2,126124,0
+APYX.US,D,20201023,000000,6.275,6.32,6.2,6.25,30026,0
+APYX.US,D,20201026,000000,6.22,6.22,5.995,6.03,45458,0
+APYX.US,D,20201027,000000,6.04,6.1,5.87,5.94,33358,0
+APYX.US,D,20201028,000000,5.94,6,5.695,5.78,55606,0
+APYX.US,D,20201029,000000,5.71,5.95,5.4548,5.86,42038,0
+APYX.US,D,20201030,000000,5.88,6.13,5.73,6.02,85616,0
+APYX.US,D,20201102,000000,6.07,6.22,5.96,6.11,51861,0
+APYX.US,D,20201103,000000,6.25,6.4,6.12,6.29,48005,0
+APYX.US,D,20201104,000000,6.15,6.2817,6.105,6.17,30010,0
+APYX.US,D,20201105,000000,6.17,6.26,6.03,6.16,32461,0
+APYX.US,D,20201106,000000,6.24,6.24,5.98,5.98,39086,0
+APYX.US,D,20201109,000000,6.5,6.72,5.8619,6.32,144993,0
+APYX.US,D,20201110,000000,6.48,7.29,6.2144,7.1,149386,0
+APYX.US,D,20201111,000000,7.2,7.2,6.9046,7.15,45063,0
+APYX.US,D,20201112,000000,7,7,6.4881,6.6,46003,0
+APYX.US,D,20201113,000000,6.69,6.79,6.51,6.71,33524,0
+APYX.US,D,20201116,000000,6.86,7.01,6.5313,7.01,55526,0
+APYX.US,D,20201117,000000,7,7.06,6.67,6.79,55019,0
+APYX.US,D,20201118,000000,6.83,7.03,6.69,7.03,82973,0
+APYX.US,D,20201119,000000,6.94,7.03,6.93,6.98,22767,0
+APYX.US,D,20201120,000000,6.86,6.9,6.68,6.77,53074,0
+APYX.US,D,20201123,000000,6.78,6.92,6.77,6.88,35672,0
+APYX.US,D,20201124,000000,7.1,7.74,6.935,7.56,231572,0
+APYX.US,D,20201125,000000,7.56,7.75,7.45,7.63,58147,0
+APYX.US,D,20201127,000000,7.63,7.73,7.5,7.73,35035,0
+APYX.US,D,20201130,000000,7.62,8.145,7.57,7.65,119678,0
+APYX.US,D,20201201,000000,7.74,8,7.18,7.42,101402,0
+APYX.US,D,20201202,000000,7.4,7.9,7.35,7.79,37428,0
+APYX.US,D,20201203,000000,7.78,7.87,7.48,7.52,28031,0
+APYX.US,D,20201204,000000,7.66,7.875,7.59,7.81,50584,0
+APYX.US,D,20201207,000000,7.99,8.05,7.83,7.87,50370,0
+APYX.US,D,20201208,000000,7.8,8.38,7.8,8.19,106925,0
+APYX.US,D,20201209,000000,8.27,8.27,8.0201,8.06,61855,0
+APYX.US,D,20201210,000000,7.9,8.19,7.85,8.16,28971,0
+APYX.US,D,20201211,000000,8.02,8.145,7.82,7.9,36546,0
+APYX.US,D,20201214,000000,8.09,8.09,6.94,6.94,65398,0
+APYX.US,D,20201215,000000,6.95,6.95,6.54,6.67,160941,0
+APYX.US,D,20201216,000000,6.56,7.22,6.56,7.07,53125,0
+APYX.US,D,20201217,000000,7.08,7.42,7.08,7.4,38185,0
+APYX.US,D,20201218,000000,7.54,7.61,6.69,6.88,146692,0
+APYX.US,D,20201221,000000,6.64,6.86,6.25,6.79,45826,0
+APYX.US,D,20201222,000000,6.75,6.95,6.56,6.95,35000,0
+APYX.US,D,20201223,000000,7,7.16,6.8714,7.16,28590,0
+APYX.US,D,20201224,000000,7.28,7.43,7.04,7.04,13997,0
+APYX.US,D,20201228,000000,7.16,7.32,7.09,7.15,42170,0
+APYX.US,D,20201229,000000,7.14,7.1817,6.96,7.07,45898,0
+APYX.US,D,20201230,000000,7.04,7.63,7.04,7.48,39332,0
+APYX.US,D,20201231,000000,7.46,7.46,7.2,7.2,25980,0
+APYX.US,D,20210104,000000,7.14,7.28,6.71,6.91,108434,0
+APYX.US,D,20210105,000000,7.01,7.41,6.98,7.07,122480,0
+APYX.US,D,20210106,000000,7.27,8,7.25,7.9,104838,0
+APYX.US,D,20210107,000000,7.81,7.965,7.7695,7.9,30858,0
+APYX.US,D,20210108,000000,7.89,8,7.63,7.95,30639,0
+APYX.US,D,20210111,000000,7.79,7.91,7.48,7.71,44130,0
+APYX.US,D,20210112,000000,7.69,8.17,7.69,7.99,109653,0
+APYX.US,D,20210113,000000,7.94,7.95,7.8,7.82,55218,0
+APYX.US,D,20210114,000000,9.4,9.5973,8.67,9.26,427266,0
+APYX.US,D,20210115,000000,9.16,10,8.95,9.92,256823,0
+APYX.US,D,20210119,000000,9.94,10.23,9.78,10.165,151391,0
+APYX.US,D,20210120,000000,10.15,10.64,10.14,10.57,140532,0
+APYX.US,D,20210121,000000,10.57,10.64,10.48,10.55,93246,0
+APYX.US,D,20210122,000000,10.45,11.02,9.98,10.97,107024,0
+APYX.US,D,20210125,000000,10.66,10.93,10.43,10.7,131253,0
+APYX.US,D,20210126,000000,10.73,10.75,10.44,10.53,41788,0
+APYX.US,D,20210127,000000,10.16,10.36,8.7712,9.58,245047,0
+APYX.US,D,20210128,000000,9.72,9.72,9.0001,9.47,48084,0
+APYX.US,D,20210129,000000,9.76,9.7673,9.21,9.29,54681,0
+APYX.US,D,20210201,000000,9.33,9.4,9,9.08,97068,0
+APYX.US,D,20210202,000000,9.14,9.54,9,9.18,148006,0
+APYX.US,D,20210203,000000,9.11,9.32,8.86,9.1,74807,0
+APYX.US,D,20210204,000000,9.19,10.1086,9.18,10.03,106294,0
+APYX.US,D,20210205,000000,10.11,10.325,9.93,10.27,59451,0
+APYX.US,D,20210208,000000,10.37,10.63,10.2762,10.56,62289,0
+APYX.US,D,20210209,000000,10.48,10.86,10.44,10.73,65719,0
+APYX.US,D,20210210,000000,10.81,11.0499,10.48,10.51,87484,0
+APYX.US,D,20210211,000000,10.6,10.69,10.0601,10.24,57869,0
+APYX.US,D,20210212,000000,10.23,10.23,9.85,10.07,65872,0
+APYX.US,D,20210216,000000,10.17,10.48,10.15,10.4,66147,0
+APYX.US,D,20210217,000000,10.27,10.32,9.87,10.17,30811,0
+APYX.US,D,20210218,000000,10.12,10.12,9.68,9.68,38454,0
+APYX.US,D,20210219,000000,9.73,10.17,9.65,10.06,50485,0
+APYX.US,D,20210222,000000,9.98,10.39,9.96,10.24,28975,0
+APYX.US,D,20210223,000000,10.01,10.679,10.01,10.42,118915,0
+APYX.US,D,20210224,000000,10.45,11.65,10.425,11.59,240403,0
+APYX.US,D,20210225,000000,11.62,11.79,10.3,10.51,90195,0
+APYX.US,D,20210226,000000,10.55,11.02,10.37,10.45,56771,0
+APYX.US,D,20210301,000000,10.82,10.85,10.37,10.77,53433,0
+APYX.US,D,20210302,000000,10.62,10.94,10.1,10.37,56263,0
+APYX.US,D,20210303,000000,10.36,11.15,10.22,10.88,68033,0
+APYX.US,D,20210304,000000,10.83,11.3575,10.27,10.4,120516,0
+APYX.US,D,20210305,000000,10.32,11.01,10.32,10.92,113565,0
+APYX.US,D,20210308,000000,10.83,11.2,10.4918,10.74,76323,0
+APYX.US,D,20210309,000000,10.9,11.56,10.9,11.32,68872,0
+APYX.US,D,20210310,000000,11.49,11.65,11.14,11.48,77968,0
+APYX.US,D,20210311,000000,11.6,12.0099,11.23,11.81,129876,0
+APYX.US,D,20210312,000000,11.66,11.8,11.22,11.49,49851,0
+APYX.US,D,20210315,000000,11.66,11.68,11.27,11.54,47475,0
+APYX.US,D,20210316,000000,11.38,11.59,10.72,11.06,48900,0
+APYX.US,D,20210317,000000,10.91,11.04,10.46,10.94,71181,0
+APYX.US,D,20210318,000000,10.85,11.28,10.43,10.49,37392,0
+APYX.US,D,20210319,000000,10.32,10.78,10.17,10.63,270581,0
+APYX.US,D,20210322,000000,10.69,11.02,10.65,10.86,65779,0
+APYX.US,D,20210323,000000,10.69,10.7458,9.96,10.03,59346,0
+APYX.US,D,20210324,000000,10.22,10.59,9.72,9.75,65161,0
+APYX.US,D,20210325,000000,9.57,10.14,9.4,10.09,48816,0
+APYX.US,D,20210326,000000,10.23,10.23,9.61,9.83,50788,0
+APYX.US,D,20210329,000000,9.75,9.875,9.49,9.67,63326,0
+APYX.US,D,20210330,000000,9.54,10.0952,9.33,9.88,53006,0
+APYX.US,D,20210331,000000,9.85,9.85,8.91,9.66,238147,0
+APYX.US,D,20210401,000000,9.63,9.83,9.24,9.76,150807,0
+APYX.US,D,20210405,000000,9.91,9.91,9.24,9.4,129769,0
+APYX.US,D,20210406,000000,9.29,9.49,9.27,9.32,121934,0
+APYX.US,D,20210407,000000,9.34,9.36,8.9,9.02,126794,0
+APYX.US,D,20210408,000000,9.08,9.2599,9.02,9.15,77246,0
+APYX.US,D,20210409,000000,9.17,9.57,9.17,9.5,79469,0
+APYX.US,D,20210412,000000,9.61,9.61,9.34,9.38,95458,0
+APYX.US,D,20210413,000000,9.35,9.4,9.15,9.38,117840,0
+APYX.US,D,20210414,000000,9.47,9.64,9.2001,9.44,243937,0
+APYX.US,D,20210415,000000,9.53,9.91,9.5,9.79,53638,0
+APYX.US,D,20210416,000000,9.94,9.94,9.61,9.64,73438,0
+APYX.US,D,20210419,000000,9.6,9.98,9.45,9.64,64073,0
+APYX.US,D,20210420,000000,9.55,9.98,9.45,9.88,120771,0
+APYX.US,D,20210421,000000,9.91,10.22,9.81,10.02,103866,0
+APYX.US,D,20210422,000000,10.13,10.13,9.79,9.89,91993,0
+APYX.US,D,20210423,000000,9.96,10.1,9.84,10,60649,0
+APYX.US,D,20210426,000000,10.04,10.2,9.97,10.12,48492,0
+APYX.US,D,20210427,000000,10.14,10.23,9.95,10.08,47596,0
+APYX.US,D,20210428,000000,10.07,10.07,9.8,9.92,133031,0
+APYX.US,D,20210429,000000,9.98,10.17,9.455,10.14,52596,0
+APYX.US,D,20210430,000000,10.03,10.2,9.95,10.13,73252,0
+APYX.US,D,20210503,000000,10.27,10.33,9.93,10.11,58844,0
+APYX.US,D,20210504,000000,9.98,10.045,9.4,9.42,45484,0
+APYX.US,D,20210505,000000,9.42,9.495,9.28,9.33,40476,0
+APYX.US,D,20210506,000000,9.42,9.74,9.1,9.34,53579,0
+APYX.US,D,20210507,000000,9.32,9.66,9.24,9.6,34217,0
+APYX.US,D,20210510,000000,9.66,9.66,9.08,9.09,49246,0
+APYX.US,D,20210511,000000,9,9.62,8.96,9.54,57285,0
+APYX.US,D,20210512,000000,9.34,9.6,9.29,9.36,110049,0
+APYX.US,D,20210513,000000,9.39,9.75,9.39,9.7,108789,0
+APYX.US,D,20210514,000000,9.72,9.92,9.66,9.76,63358,0
+APYX.US,D,20210517,000000,9.7,10.11,9.7,10.02,57463,0
+APYX.US,D,20210518,000000,9.97,10.21,9.97,10.07,59830,0
+APYX.US,D,20210519,000000,9.97,10.2,9.76,10.17,54143,0
+APYX.US,D,20210520,000000,10.2,10.38,10.05,10.35,73862,0
+APYX.US,D,20210521,000000,10.47,10.69,10.21,10.36,87419,0
+APYX.US,D,20210524,000000,10.4,10.52,10.2075,10.29,96517,0
+APYX.US,D,20210525,000000,10.39,10.48,9.55,9.55,104401,0
+APYX.US,D,20210526,000000,9.56,9.92,9.5,9.71,41382,0
+APYX.US,D,20210527,000000,9.83,9.97,9.72,9.88,60729,0
+APYX.US,D,20210528,000000,9.96,10.089,9.66,9.79,50733,0
+APYX.US,D,20210601,000000,9.79,10.08,9.66,9.84,41708,0
+APYX.US,D,20210602,000000,9.84,10.02,9.705,9.98,54731,0
+APYX.US,D,20210603,000000,9.91,9.99,9.6,9.63,56806,0
+APYX.US,D,20210604,000000,9.75,9.8395,9.62,9.73,62697,0
+APYX.US,D,20210607,000000,9.7,10.19,9.7,10.14,58182,0
+APYX.US,D,20210608,000000,10.05,10.18,9.87,10.16,42931,0
+APYX.US,D,20210609,000000,10.18,10.29,10.08,10.14,47345,0
+APYX.US,D,20210610,000000,10.18,10.2,9.86,10.01,34221,0
+APYX.US,D,20210611,000000,10.01,10.14,9.97,10.12,31943,0
+APYX.US,D,20210614,000000,10.1,10.275,10.08,10.16,54635,0
+APYX.US,D,20210615,000000,10.16,10.22,10.06,10.145,48191,0
+APYX.US,D,20210616,000000,10.14,10.19,9.9035,10.06,45781,0
+APYX.US,D,20210617,000000,10.07,10.175,9.8,10.09,37274,0
+APYX.US,D,20210618,000000,9.86,10.52,9.86,10.43,166813,0
+APYX.US,D,20210621,000000,10.59,10.785,10.41,10.76,75257,0
+APYX.US,D,20210622,000000,10.75,11.29,10.56,10.83,86453,0
+APYX.US,D,20210623,000000,10.72,10.85,10.63,10.74,87981,0
+APYX.US,D,20210624,000000,10.79,10.79,10.4,10.58,62206,0
+APYX.US,D,20210625,000000,10.54,11.12,10.3207,10.42,1648922,0
+APYX.US,D,20210628,000000,10.38,10.66,10.38,10.63,51224,0
+APYX.US,D,20210629,000000,10.6,10.61,10.3,10.3,40652,0
+APYX.US,D,20210630,000000,10.3,10.43,10.02,10.31,63604,0
+APYX.US,D,20210701,000000,10.4,10.72,10.33,10.64,53102,0
+APYX.US,D,20210702,000000,10.71,10.71,10.15,10.28,53956,0
+APYX.US,D,20210706,000000,10.2,10.37,9.84,10.14,42660,0
+APYX.US,D,20210707,000000,10.12,10.21,9.63,9.73,61273,0
+APYX.US,D,20210708,000000,9.59,9.7816,9.53,9.65,29389,0
+APYX.US,D,20210709,000000,9.69,9.8,9.53,9.63,24997,0
+APYX.US,D,20210712,000000,9.54,9.68,9.29,9.51,69646,0
+APYX.US,D,20210713,000000,9.41,9.5,8.9,9.36,75224,0
+APYX.US,D,20210714,000000,9.41,9.45,9.14,9.23,49091,0
+APYX.US,D,20210715,000000,9.18,9.23,8.97,9.14,45890,0
+APYX.US,D,20210716,000000,9.25,9.47,9.01,9.2,50636,0
+APYX.US,D,20210719,000000,8.98,9.43,8.82,9.1,46580,0
+APYX.US,D,20210720,000000,9.14,9.8,9.14,9.44,99660,0
+APYX.US,D,20210721,000000,9.56,9.94,9.56,9.84,29051,0
+APYX.US,D,20210722,000000,9.9,9.9,9.39,9.42,36051,0
+APYX.US,D,20210723,000000,9.49,9.63,9.2232,9.36,17393,0
+APYX.US,D,20210726,000000,9.46,9.7,9.25,9.5,25332,0
+APYX.US,D,20210727,000000,9.4,9.49,9.05,9.17,40466,0
+APYX.US,D,20210728,000000,9.27,9.4551,9.08,9.26,27666,0
+APYX.US,D,20210729,000000,9.13,9.32,9.05,9.21,21771,0
+APYX.US,D,20210730,000000,9.245,9.245,8.93,9,22837,0
+APYX.US,D,20210802,000000,9.17,9.529,8.65,8.79,67525,0
+APYX.US,D,20210803,000000,8.78,9.1,8.73,9.06,25505,0
+APYX.US,D,20210804,000000,8.91,9.13,8.91,9.05,49471,0
+APYX.US,D,20210805,000000,9.12,9.23,9.05,9.15,27407,0
+APYX.US,D,20210806,000000,9.25,9.5,9.05,9.42,33909,0
+APYX.US,D,20210809,000000,9.345,9.7,9.345,9.53,45200,0
+APYX.US,D,20210810,000000,9.41,9.64,9.14,9.23,26225,0
+APYX.US,D,20210811,000000,9.19,9.43,9.07,9.18,34975,0
+APYX.US,D,20210812,000000,11,11.5,10.25,11.13,245783,0
+APYX.US,D,20210813,000000,11.03,11.03,10.7722,10.91,51518,0
+APYX.US,D,20210816,000000,10.86,10.9,9.97,10.14,79948,0
+APYX.US,D,20210817,000000,9.97,10.5,9.97,10.4,52718,0
+APYX.US,D,20210818,000000,10.32,10.54,10.155,10.28,45707,0
+APYX.US,D,20210819,000000,10.09,10.25,10.05,10.2,32136,0
+APYX.US,D,20210820,000000,10.09,10.55,10.025,10.5,51638,0
+APYX.US,D,20210823,000000,10.61,11.2,10.61,11.11,57299,0
+APYX.US,D,20210824,000000,11.05,11.74,11.02,11.72,92318,0
+APYX.US,D,20210825,000000,11.61,11.74,11.18,11.51,63974,0
+APYX.US,D,20210826,000000,11.4,11.73,11.0201,11.19,42173,0
+APYX.US,D,20210827,000000,11.25,11.6,11.18,11.43,52878,0
+APYX.US,D,20210830,000000,11.43,11.55,11.42,11.43,32864,0
+APYX.US,D,20210831,000000,11.43,11.85,11.1601,11.81,91615,0
+APYX.US,D,20210901,000000,11.85,11.85,11.16,11.23,58260,0
+APYX.US,D,20210902,000000,11.3,11.58,11.2,11.36,36198,0
+APYX.US,D,20210903,000000,11.42,11.42,11.01,11.28,55055,0
+APYX.US,D,20210907,000000,11.3,11.3,10.93,10.94,42651,0
+APYX.US,D,20210908,000000,10.79,10.87,10.66,10.73,52660,0
+APYX.US,D,20210909,000000,10.75,10.95,10.53,10.65,61835,0
+APYX.US,D,20210910,000000,10.79,10.87,10.64,10.69,42815,0
+APYX.US,D,20210913,000000,10.79,11.09,10.42,10.99,56468,0
+APYX.US,D,20210914,000000,11.09,11.46,10.99,11.35,78141,0
+APYX.US,D,20210915,000000,11.43,11.43,11.04,11.11,45298,0
+APYX.US,D,20210916,000000,11.15,11.15,10.68,11.06,20808,0
+APYX.US,D,20210917,000000,11.01,11.51,10.55,11.48,156693,0
+APYX.US,D,20210920,000000,11.25,11.45,10.985,11.12,43448,0
+APYX.US,D,20210921,000000,11.1726,11.28,11.0101,11.09,20283,0
+APYX.US,D,20210922,000000,11.15,11.42,11.01,11.37,26065,0
+APYX.US,D,20210923,000000,11.43,11.95,11.26,11.81,50893,0
+APYX.US,D,20210924,000000,11.76,12.6,11.31,12.49,98678,0
+APYX.US,D,20210927,000000,12.57,14.2,12.5019,13.85,1402407,0
+APYX.US,D,20210928,000000,14.43,14.5,13.511,13.8,335783,0
+APYX.US,D,20210929,000000,13.88,14.11,13.66,13.96,141060,0
+APYX.US,D,20210930,000000,14,14.49,13.78,13.85,147567,0
+APYX.US,D,20211001,000000,13.97,14.2,13.3301,13.79,154858,0
+APYX.US,D,20211004,000000,13.67,13.7999,13.1,13.13,81949,0
+APYX.US,D,20211005,000000,13.2,13.6812,13.13,13.53,65239,0
+APYX.US,D,20211006,000000,13.59,13.82,13.3,13.75,79823,0
+APYX.US,D,20211007,000000,13.83,14.4,13.76,13.91,94823,0
+APYX.US,D,20211008,000000,13.89,13.96,13.51,13.75,31956,0
+APYX.US,D,20211011,000000,13.78,13.9,13.34,13.39,68114,0
+APYX.US,D,20211012,000000,13.38,13.85,13.33,13.5,55414,0
+APYX.US,D,20211013,000000,13.61,13.758,13.17,13.37,70664,0
+APYX.US,D,20211014,000000,13.45,13.83,13.19,13.42,95864,0
+APYX.US,D,20211015,000000,13.71,13.71,13.12,13.15,104425,0
+APYX.US,D,20211018,000000,13.12,13.3651,13,13.25,36537,0
+APYX.US,D,20211019,000000,13.28,13.355,13.04,13.17,28944,0
+APYX.US,D,20211020,000000,13.2,13.7,13.1514,13.49,33222,0
+APYX.US,D,20211021,000000,13.47,13.6,13.27,13.42,40491,0
+APYX.US,D,20211022,000000,13.4,13.7357,13.25,13.5,28484,0
+APYX.US,D,20211025,000000,13.54,13.55,13.42,13.49,48297,0
+APYX.US,D,20211026,000000,13.54,14.039,13.38,13.88,79280,0
+APYX.US,D,20211027,000000,13.77,14.33,13.6664,14.15,56233,0
+APYX.US,D,20211028,000000,14.2,14.6,14.04,14.15,70286,0
+APYX.US,D,20211029,000000,14.15,14.5399,13.93,14.3,50520,0
+APYX.US,D,20211101,000000,14.45,14.75,14.45,14.7,56999,0
+APYX.US,D,20211102,000000,14.75,14.8165,14.47,14.63,38984,0
+APYX.US,D,20211103,000000,14.66,15.3007,14.61,14.98,69209,0
+APYX.US,D,20211104,000000,15.16,15.16,14.5,14.71,78288,0
+APYX.US,D,20211105,000000,14.9,15.5,14.61,15.13,87345,0
+APYX.US,D,20211108,000000,15.35,15.42,14.8827,15.14,60928,0
+APYX.US,D,20211109,000000,15.18,15.18,14.7365,14.88,60622,0
+APYX.US,D,20211110,000000,14.94,14.94,14.22,14.48,63246,0
+APYX.US,D,20211111,000000,14.45,14.88,14.3633,14.6,49821,0
+APYX.US,D,20211112,000000,15.21,16.949,15.1102,16.56,244423,0
+APYX.US,D,20211115,000000,16.51,16.56,16.13,16.3,71262,0
+APYX.US,D,20211116,000000,16.3,17.05,16.15,16.77,92246,0
+APYX.US,D,20211117,000000,16.71,16.8,16.55,16.59,82209,0
+APYX.US,D,20211118,000000,16.6,16.93,16.02,16.78,108160,0
+APYX.US,D,20211119,000000,16.67,16.88,16.49,16.77,108066,0
+APYX.US,D,20211122,000000,16.95,17.5,16.6074,17.4,125749,0
+APYX.US,D,20211123,000000,17.48,17.48,16.95,17.04,98624,0
+APYX.US,D,20211124,000000,16.99,16.99,15.25,15.83,127801,0
+APYX.US,D,20211126,000000,15.4,15.72,14.43,14.46,85036,0
+APYX.US,D,20211129,000000,14.5,15.4402,13.28,13.33,145358,0
+APYX.US,D,20211130,000000,13.27,13.72,12.76,13.43,138533,0
+APYX.US,D,20211201,000000,13.56,14.165,13.06,13.13,101987,0
+APYX.US,D,20211202,000000,12.99,13.62,12.82,13.43,56642,0
+APYX.US,D,20211203,000000,13.51,13.51,12.63,12.68,49521,0
+APYX.US,D,20211206,000000,12.73,13.5813,12.51,13.28,64716,0
+APYX.US,D,20211207,000000,13.48,14.505,13.48,14.22,79355,0
+APYX.US,D,20211208,000000,14.33,14.5,13.82,14.19,35153,0
+APYX.US,D,20211209,000000,14.07,14.25,13.5,13.55,37310,0
+APYX.US,D,20211210,000000,13.65,13.72,13.24,13.33,30292,0
+APYX.US,D,20211213,000000,13.18,13.345,12.76,12.99,39450,0
+APYX.US,D,20211214,000000,12.83,12.9751,12.38,12.55,49002,0
+APYX.US,D,20211215,000000,12.58,12.96,12.25,12.69,103138,0
+APYX.US,D,20211216,000000,12.77,13.0912,12.18,12.26,48587,0
+APYX.US,D,20211217,000000,12.17,12.77,12.1101,12.61,119465,0
+APYX.US,D,20211220,000000,12.36,12.5645,11.85,12.15,61765,0
+APYX.US,D,20211221,000000,12.32,12.95,12.27,12.86,72422,0
+APYX.US,D,20211222,000000,12.82,13.1085,12.66,12.96,33016,0
+APYX.US,D,20211223,000000,12.91,13.23,12.91,13.11,35409,0
+APYX.US,D,20211227,000000,13.2,13.2,12.41,12.97,60279,0
+APYX.US,D,20211228,000000,13.03,13.03,12.32,12.44,45192,0
+APYX.US,D,20211229,000000,12.42,12.49,12.23,12.45,47230,0
+APYX.US,D,20211230,000000,12.37,13.01,12.3617,12.59,41810,0
+APYX.US,D,20211231,000000,12.63,13.0545,12.39,12.82,40288,0
+APYX.US,D,20220103,000000,12.91,13.7799,12.7547,13.13,55802,0
+APYX.US,D,20220104,000000,13.24,13.65,12.18,12.19,84968,0
+APYX.US,D,20220105,000000,12.16,12.22,11.51,11.57,71563,0
+APYX.US,D,20220106,000000,11.68,12.68,11.3,11.45,54696,0
+APYX.US,D,20220107,000000,11.34,11.34,10.79,10.9,60867,0
+APYX.US,D,20220110,000000,11.5,13.16,10.81,12.98,163277,0
+APYX.US,D,20220111,000000,12.83,13.2,12.585,13,117032,0
+APYX.US,D,20220112,000000,13.565,13.565,12.455,12.56,128536,0
+APYX.US,D,20220113,000000,12.49,12.49,11.56,11.63,101524,0
+APYX.US,D,20220114,000000,11.47,11.94,11.23,11.63,38247,0
+APYX.US,D,20220118,000000,10.8604,11.565,10.8604,10.93,71047,0
+APYX.US,D,20220119,000000,10.87,11.0444,10.56,10.96,101188,0
+APYX.US,D,20220120,000000,10.99,11.605,10.3355,10.62,85042,0
+APYX.US,D,20220121,000000,10.47,11.16,10.11,10.49,84505,0
+APYX.US,D,20220124,000000,10.21,11.16,10.06,11.08,80499,0
+APYX.US,D,20220125,000000,10.94,11.2537,10.57,11.05,56833,0
+APYX.US,D,20220126,000000,11.19,11.87,10.94,11.13,80548,0
+APYX.US,D,20220127,000000,11.26,12.16,10.52,10.77,56579,0
+APYX.US,D,20220128,000000,10.76,11.2,10.5,11,27127,0
+APYX.US,D,20220131,000000,10.91,11.67,10.91,11.5,61033,0
+APYX.US,D,20220201,000000,11.38,11.39,10.74,11.02,71906,0
+APYX.US,D,20220202,000000,11.03,11.03,10.55,10.63,87070,0
+APYX.US,D,20220203,000000,10.47,10.66,10.3,10.51,55964,0
+APYX.US,D,20220204,000000,10.4,10.74,10.15,10.62,36987,0
+APYX.US,D,20220207,000000,10.71,10.89,10.3,10.49,42973,0
+APYX.US,D,20220208,000000,10.54,10.9,10.3544,10.77,26416,0
+APYX.US,D,20220209,000000,10.83,10.92,10.62,10.71,37527,0
+APYX.US,D,20220210,000000,10.39,10.97,10.37,10.51,47318,0
+APYX.US,D,20220211,000000,10.5,11.035,10.02,10.17,32640,0
+APYX.US,D,20220214,000000,10.28,10.49,9.85,10.03,20079,0
+APYX.US,D,20220215,000000,10.19,10.775,9.93,10.53,40985,0
+APYX.US,D,20220216,000000,10.41,10.6,10.24,10.43,18241,0
+APYX.US,D,20220217,000000,10.21,10.35,9.86,9.9,30913,0
+APYX.US,D,20220218,000000,9.84,10.38,9.79,9.92,50509,0
+APYX.US,D,20220222,000000,10.15,10.15,9.57,9.57,30634,0
+APYX.US,D,20220223,000000,9.62,9.99,9.6,9.66,37322,0
+APYX.US,D,20220224,000000,9.45,10.04,9.25,9.93,51855,0
+APYX.US,D,20220225,000000,10.08,10.485,9.8,10.37,51680,0
+APYX.US,D,20220228,000000,10.33,10.79,10.09,10.12,51651,0
+APYX.US,D,20220301,000000,10.18,11.189,9.98,10.05,48011,0
+APYX.US,D,20220302,000000,10.17,10.55,10.17,10.43,31815,0
+APYX.US,D,20220303,000000,10.58,10.58,10.21,10.26,15979,0
+APYX.US,D,20220304,000000,10.06,10.33,10,10.02,29327,0
+APYX.US,D,20220307,000000,9.98,10.06,9.7477,9.79,37668,0
+APYX.US,D,20220308,000000,9.79,10.19,9.6201,9.86,42016,0
+APYX.US,D,20220309,000000,10.14,10.65,10.14,10.54,32644,0
+APYX.US,D,20220310,000000,10.25,10.51,9.95,10.33,49673,0
+APYX.US,D,20220311,000000,9.995,10.53,9.8171,9.9,19751,0
+APYX.US,D,20220314,000000,9.5,9.5,5.73,5.88,571955,0
+APYX.US,D,20220315,000000,5.79,6.06,5.5,5.87,319880,0
+APYX.US,D,20220316,000000,5.9,7.25,5.9,6.94,333652,0
+APYX.US,D,20220317,000000,7,7.91,6.91,7.91,129695,0
+APYX.US,D,20220318,000000,8.62,8.75,7.18,7.41,447900,0
+APYX.US,D,20220321,000000,7.55,7.56,7,7.16,186465,0
+APYX.US,D,20220322,000000,7.22,7.32,6.5,6.64,218089,0
+APYX.US,D,20220323,000000,6.59,6.59,5.81,6.37,268943,0
+APYX.US,D,20220324,000000,6.34,6.56,6.085,6.33,215772,0
+APYX.US,D,20220325,000000,6.31,6.52,6.11,6.21,240917,0
+APYX.US,D,20220328,000000,6.33,6.5,5.95,6.27,182305,0
+APYX.US,D,20220329,000000,6.36,7.07,6.35,7.01,181570,0
+APYX.US,D,20220330,000000,7,7,6.485,6.54,112853,0
+APYX.US,D,20220331,000000,6.56,7.22,6.37,6.53,90779,0
+APYX.US,D,20220401,000000,6.54,6.76,6.45,6.74,108787,0
+APYX.US,D,20220404,000000,6.7,6.78,6.435,6.55,76415,0
+APYX.US,D,20220405,000000,6.58,6.725,6.34,6.45,111416,0
+APYX.US,D,20220406,000000,6.41,6.41,6.11,6.25,106894,0
+APYX.US,D,20220407,000000,6.25,6.41,6.02,6.13,82205,0
+APYX.US,D,20220408,000000,6.16,6.16,5.75,5.75,172799,0
+APYX.US,D,20220411,000000,5.66,5.67,5.44,5.56,189408,0
+APYX.US,D,20220412,000000,5.71,5.92,5.63,5.65,110593,0
+APYX.US,D,20220413,000000,5.71,5.75,5.47,5.61,136730,0
+APYX.US,D,20220414,000000,5.62,5.62,5.305,5.35,143297,0
+APYX.US,D,20220418,000000,5.31,5.31,5.04,5.07,186680,0
+APYX.US,D,20220419,000000,5.05,5.355,5.04,5.23,142058,0
+APYX.US,D,20220420,000000,5.33,5.39,4.97,4.97,152289,0
+APYX.US,D,20220421,000000,5.02,5.27,4.8,5.04,164733,0
+APYX.US,D,20220422,000000,5,5,4.69,4.7,135427,0
+APYX.US,D,20220425,000000,4.63,4.84,4.59,4.73,208802,0
+APYX.US,D,20220426,000000,4.66,4.69,4.44,4.56,187812,0
+APYX.US,D,20220427,000000,4.54,4.979,4.13,4.15,156685,0
+APYX.US,D,20220428,000000,4.21,4.21,3.75,4.04,173570,0
+APYX.US,D,20220429,000000,4.01,4.1,3.75,3.77,145817,0
+APYX.US,D,20220502,000000,3.79,3.95,3.72,3.79,177873,0
+APYX.US,D,20220503,000000,3.79,4.035,3.68,3.74,145621,0
+APYX.US,D,20220504,000000,3.75,3.86,3.61,3.825,197216,0
+APYX.US,D,20220505,000000,3.8,3.97,3.57,3.61,170397,0
+APYX.US,D,20220506,000000,3.54,3.75,3.39,3.46,214619,0
+APYX.US,D,20220509,000000,3.5,3.5,3.14,3.22,273333,0
+APYX.US,D,20220510,000000,3.27,3.57,3.22,3.43,169554,0
+APYX.US,D,20220511,000000,3.4,3.47,3.01,3.11,172171,0
+APYX.US,D,20220512,000000,3.35,3.675,3.035,3.35,183803,0
+APYX.US,D,20220513,000000,3.4,3.69,3.39,3.65,167468,0
+APYX.US,D,20220516,000000,3.6,3.8,3.53,3.55,127038,0
+APYX.US,D,20220517,000000,3.67,3.819,3.45,3.6,155188,0
+APYX.US,D,20220518,000000,3.49,3.59,3.35,3.36,156644,0
+APYX.US,D,20220519,000000,3.33,3.46,3.25,3.41,160568,0
+APYX.US,D,20220520,000000,3.59,3.69,3.42,3.52,125959,0
+APYX.US,D,20220523,000000,3.55,3.57,3.4,3.48,110466,0
+APYX.US,D,20220524,000000,3.43,3.5,3.2,3.44,146146,0
+APYX.US,D,20220525,000000,3.45,3.73,3.371,3.7,127817,0
+APYX.US,D,20220526,000000,4,5.77,4,5.62,27407087,0
+APYX.US,D,20220527,000000,5.43,6.4,5.2,6.27,3251766,0
+APYX.US,D,20220531,000000,6.32,6.37,6,6.07,1067547,0
+APYX.US,D,20220601,000000,6.02,6.15,5.46,5.55,588267,0
+APYX.US,D,20220602,000000,5.57,6.16,5.55,6.055,432250,0
+APYX.US,D,20220603,000000,5.9,6.47,5.81,6.41,533602,0
+APYX.US,D,20220606,000000,6.32,6.85,6.32,6.54,700320,0
+APYX.US,D,20220607,000000,6.38,7.32,6.2,7.26,628245,0
+APYX.US,D,20220608,000000,7.14,7.4937,6.83,7.12,460865,0
+APYX.US,D,20220609,000000,7.01,7.51,6.91,7.5,429856,0
+APYX.US,D,20220610,000000,7.3,7.37,6.1,6.24,441526,0
+APYX.US,D,20220613,000000,5.89,6.38,5.75,6.22,414693,0
+APYX.US,D,20220614,000000,6.2,6.28,5.92,5.99,245462,0
+APYX.US,D,20220615,000000,6.09,6.32,5.95,6.05,245854,0
+APYX.US,D,20220616,000000,5.78,6.23,5.68,6.13,307198,0
+APYX.US,D,20220617,000000,6.14,6.43,5.95,5.95,360829,0
+APYX.US,D,20220621,000000,6.05,6.21,5.46,5.59,325702,0
+APYX.US,D,20220622,000000,5.52,5.87,5.51,5.79,320475,0
+APYX.US,D,20220623,000000,5.83,5.86,5.6,5.81,362891,0
+APYX.US,D,20220624,000000,5.89,6.49,5.77,5.95,3631079,0
+APYX.US,D,20220627,000000,6.09,6.16,5.595,6.02,212370,0
+APYX.US,D,20220628,000000,5.86,6.29,5.81,6.23,318565,0
+APYX.US,D,20220629,000000,6.25,6.85,5.8804,6.33,525487,0
+APYX.US,D,20220630,000000,6.09,6.13,5.76,5.86,179641,0
+APYX.US,D,20220701,000000,5.85,5.99,5.6,5.61,229974,0
+APYX.US,D,20220705,000000,5.56,6.19,5.56,6.14,187998,0
+APYX.US,D,20220706,000000,6.13,6.39,6.01,6.36,143653,0
+APYX.US,D,20220707,000000,6.33,6.61,6.11,6.59,212028,0
+APYX.US,D,20220708,000000,6.51,7.1,6.44,6.93,317348,0
+APYX.US,D,20220711,000000,7.18,7.32,6.25,6.25,211467,0
+APYX.US,D,20220712,000000,6.26,6.74,6.26,6.72,178885,0
+APYX.US,D,20220713,000000,6.51,7.11,6.51,6.88,107631,0
+APYX.US,D,20220714,000000,6.73,7.22,6.61,7.09,126353,0
+APYX.US,D,20220715,000000,7.22,7.59,6.8855,7.5,176876,0
+APYX.US,D,20220718,000000,8.12,8.4899,7.77,8.04,405371,0
+APYX.US,D,20220719,000000,8.38,8.78,8.05,8.57,227717,0
+APYX.US,D,20220720,000000,8.57,10.1077,8.54,9.78,363893,0
+APYX.US,D,20220721,000000,9.68,9.7338,9.24,9.43,164317,0
+APYX.US,D,20220722,000000,9.45,9.61,8.85,9.05,121005,0
+APYX.US,D,20220725,000000,9.12,9.65,8.96,9.25,135027,0
+APYX.US,D,20220726,000000,9.11,9.21,8.87,9.13,56037,0
+APYX.US,D,20220727,000000,9.23,9.82,9.04,9.79,136698,0
+APYX.US,D,20220728,000000,9.76,9.7904,9.155,9.32,111663,0
+APYX.US,D,20220729,000000,9.4,9.62,9.2101,9.46,100702,0
+APYX.US,D,20220801,000000,9.44,9.99,9.02,9.36,150214,0
+APYX.US,D,20220802,000000,9.23,9.8,9.23,9.68,120093,0
+APYX.US,D,20220803,000000,9.8,9.93,9.5876,9.75,84739,0
+APYX.US,D,20220804,000000,9.74,10.59,9.57,10.225,218738,0
+APYX.US,D,20220805,000000,10.06,10.52,9.36,10.45,113260,0
+APYX.US,D,20220808,000000,10.49,10.85,10.32,10.53,71277,0
+APYX.US,D,20220809,000000,10.49,10.52,10.1,10.2,77555,0
+APYX.US,D,20220810,000000,10.47,10.99,10.385,10.83,84272,0
+APYX.US,D,20220811,000000,10.99,11.155,10.27,10.28,111341,0
+APYX.US,D,20220812,000000,9.84,9.84,7.401,8.25,610351,0
+APYX.US,D,20220815,000000,8.09,8.09,7.44,7.47,234609,0
+APYX.US,D,20220816,000000,7.37,7.5,7.09,7.23,232070,0
+APYX.US,D,20220817,000000,7.07,7.2023,6.91,7.06,132376,0
+APYX.US,D,20220818,000000,7.19,7.32,6.91,7.1,127465,0
+APYX.US,D,20220819,000000,6.94,7.22,6.73,6.81,85171,0
+APYX.US,D,20220822,000000,6.61,6.73,6.52,6.54,91846,0
+APYX.US,D,20220823,000000,6.6,6.81,6.46,6.46,108224,0
+APYX.US,D,20220824,000000,6.54,6.6699,6.36,6.45,246784,0
+APYX.US,D,20220825,000000,6.505,6.98,6.32,6.37,152857,0
+APYX.US,D,20220826,000000,6.35,6.635,6.08,6.19,122705,0
+APYX.US,D,20220829,000000,6.06,6.17,5.815,5.88,144990,0
+APYX.US,D,20220830,000000,6.14,6.14,5.8,5.92,224073,0
+APYX.US,D,20220831,000000,6.01,6.015,5.7,5.73,173909,0
+APYX.US,D,20220901,000000,5.93,6.16,5.82,5.85,133500,0
+APYX.US,D,20220902,000000,5.9,5.945,5.675,5.81,85666,0
+APYX.US,D,20220906,000000,5.92,5.99,5.75,5.84,84860,0
+APYX.US,D,20220907,000000,5.79,6.0225,5.66,5.98,71449,0
+APYX.US,D,20220908,000000,5.9,6.13,5.85,6.02,69358,0
+APYX.US,D,20220909,000000,6.08,6.48,5.975,6.26,162104,0
+APYX.US,D,20220912,000000,6.34,6.68,6.22,6.65,109083,0
+APYX.US,D,20220913,000000,6.37,6.56,6.13,6.19,103738,0
+APYX.US,D,20220914,000000,6.2,6.29,6.06,6.23,75925,0
+APYX.US,D,20220915,000000,6.16,6.405,6.04,6.14,72169,0
+APYX.US,D,20220916,000000,6.01,6.07,5.61,5.65,230837,0
+APYX.US,D,20220919,000000,5.56,5.68,5.36,5.47,122567,0
+APYX.US,D,20220920,000000,5.39,5.46,5.26,5.36,102827,0
+APYX.US,D,20220921,000000,5.42,5.4799,5.21,5.25,102570,0
+APYX.US,D,20220922,000000,5.2,5.2197,4.99,5.1,85197,0
+APYX.US,D,20220923,000000,5.01,5.11,4.76,4.8,91862,0
+APYX.US,D,20220926,000000,4.85,4.87,4.65,4.68,96379,0
+APYX.US,D,20220927,000000,4.77,4.7888,4.44,4.55,188875,0
+APYX.US,D,20220928,000000,4.63,4.88,4.56,4.82,190319,0
+APYX.US,D,20220929,000000,4.69,4.79,4.46,4.5,143451,0
+APYX.US,D,20220930,000000,4.5,4.74,4.43,4.49,175565,0
+APYX.US,D,20221003,000000,4.62,4.76,4.41,4.66,72357,0
+APYX.US,D,20221004,000000,4.8,4.97,4.69,4.92,135361,0
+APYX.US,D,20221005,000000,4.95,4.95,4.58,4.87,108735,0
+APYX.US,D,20221006,000000,4.85,4.955,4.69,4.72,48638,0
+APYX.US,D,20221007,000000,4.65,4.65,4.3729,4.41,41671,0
+APYX.US,D,20221010,000000,4.45,4.45,4.26,4.29,76899,0
+APYX.US,D,20221011,000000,4.27,4.37,4.12,4.14,46451,0
+APYX.US,D,20221012,000000,4.205,4.205,3.93,4.07,50910,0
+APYX.US,D,20221013,000000,3.94,4.25,3.75,4.15,73470,0
+APYX.US,D,20221014,000000,4.13,4.26,4.02,4.1,77610,0
+APYX.US,D,20221017,000000,4.36,4.44,4.07,4.31,295061,0
+APYX.US,D,20221018,000000,4.31,4.53,4.3,4.38,81649,0
+APYX.US,D,20221019,000000,4.33,4.33,4.11,4.12,59153,0
+APYX.US,D,20221020,000000,4.14,4.5,4.14,4.19,250662,0
+APYX.US,D,20221021,000000,4.19,4.3,3.95,4.27,151779,0
+APYX.US,D,20221024,000000,4.36,4.36,4.19,4.26,88191,0
+APYX.US,D,20221025,000000,4.26,4.59,4.26,4.3,105894,0
+APYX.US,D,20221026,000000,4.37,4.63,4.22,4.58,124737,0
+APYX.US,D,20221027,000000,4.68,4.84,4.56,4.71,183927,0
+APYX.US,D,20221028,000000,4.75,5.01,4.71,4.89,73859,0
+APYX.US,D,20221031,000000,4.94,5.08,4.89,5,108448,0
+APYX.US,D,20221101,000000,5.05,5.3,4.93,5.02,167066,0
+APYX.US,D,20221102,000000,4.92,5.14,4.91,5,134713,0
+APYX.US,D,20221103,000000,5,5.09,4.89,5.02,89705,0
+APYX.US,D,20221104,000000,5.1,5.1,4.92,5.01,122703,0
+APYX.US,D,20221107,000000,5.05,5.12,4.96,5,114098,0
+APYX.US,D,20221108,000000,5.1,5.1,4.81,4.85,153138,0
+APYX.US,D,20221109,000000,4.85,4.88,4.36,4.4,301623,0
+APYX.US,D,20221110,000000,2,2.13,1.5,1.74,3874688,0
+APYX.US,D,20221111,000000,1.78,1.92,1.7001,1.92,1250767,0
+APYX.US,D,20221114,000000,1.94,1.94,1.76,1.79,789263,0
+APYX.US,D,20221115,000000,1.82,1.84,1.7,1.74,390515,0
+APYX.US,D,20221116,000000,1.71,1.76,1.46,1.51,1693917,0
+APYX.US,D,20221117,000000,1.52,1.52,1.36,1.41,801548,0
+APYX.US,D,20221118,000000,1.39,1.46,1.31,1.46,682520,0
+APYX.US,D,20221121,000000,1.44,1.4725,1.3901,1.42,567031,0
+APYX.US,D,20221122,000000,1.37,1.425,1.35,1.4,1907889,0
+APYX.US,D,20221123,000000,1.4,1.72,1.38,1.72,450004,0
+APYX.US,D,20221125,000000,1.71,1.84,1.67,1.81,245212,0
+APYX.US,D,20221128,000000,1.8,1.8,1.65,1.75,279049,0
+APYX.US,D,20221129,000000,1.74,1.8,1.7,1.72,92177,0
+APYX.US,D,20221130,000000,1.74,1.78,1.63,1.76,188015,0
+APYX.US,D,20221201,000000,1.81,1.9,1.76,1.85,225048,0
+APYX.US,D,20221202,000000,1.77,1.86,1.72,1.82,71729,0
+APYX.US,D,20221205,000000,1.9,1.9,1.77,1.87,195283,0
+APYX.US,D,20221206,000000,1.75,1.88,1.73,1.82,86125,0
+APYX.US,D,20221207,000000,1.77,1.85,1.75,1.83,106107,0
+APYX.US,D,20221208,000000,1.85,1.95,1.81,1.91,117677,0
+APYX.US,D,20221209,000000,1.88,2.05,1.871,1.97,178794,0
+APYX.US,D,20221212,000000,1.94,1.97,1.87,1.9,219652,0
+APYX.US,D,20221213,000000,1.89,2.09,1.89,2.07,87741,0
+APYX.US,D,20221214,000000,2.1,2.15,2,2.05,180657,0
+APYX.US,D,20221215,000000,2.01,2.07,1.87,1.92,128508,0
+APYX.US,D,20221216,000000,1.88,2.04,1.79,2,210515,0
+APYX.US,D,20221219,000000,2,2.04,1.86,1.93,75465,0
+APYX.US,D,20221220,000000,1.92,1.97,1.88,1.91,88146,0
+APYX.US,D,20221221,000000,1.93,2.1,1.9201,2.05,111021,0
+APYX.US,D,20221222,000000,2.04,2.07,1.96,2.01,48254,0
+APYX.US,D,20221223,000000,2.03,2.05,1.89,1.99,72914,0
+APYX.US,D,20221227,000000,1.96,1.98,1.85,1.94,140710,0
+APYX.US,D,20221228,000000,1.93,2.04,1.85,2.03,231438,0
+APYX.US,D,20221229,000000,2,2.37,2,2.26,376069,0
+APYX.US,D,20221230,000000,2.2,2.37,2.1,2.34,93290,0
+APYX.US,D,20230103,000000,2.31,2.5594,2.3,2.52,291180,0
+APYX.US,D,20230104,000000,2.56,2.6,2.38,2.58,135760,0
+APYX.US,D,20230105,000000,2.6,2.6,2.48,2.5,213047,0
+APYX.US,D,20230106,000000,2.51,2.62,2.45,2.58,744764,0
+APYX.US,D,20230109,000000,2.64,2.64,2.4,2.45,96103,0
+APYX.US,D,20230110,000000,2.33,2.51,2.32,2.5,213344,0
+APYX.US,D,20230111,000000,2.51,2.51,2.33,2.5,115905,0
+APYX.US,D,20230112,000000,2.51,2.63,2.41,2.61,985548,0
+APYX.US,D,20230113,000000,2.55,2.67,2.55,2.59,527730,0
+APYX.US,D,20230117,000000,2.6,2.66,2.6,2.65,181604,0
+APYX.US,D,20230118,000000,2.65,2.66,2.59,2.65,137822,0
+APYX.US,D,20230119,000000,2.62,2.64,2.525,2.6,130466,0
+APYX.US,D,20230120,000000,2.63,2.65,2.5588,2.64,598194,0
+APYX.US,D,20230123,000000,2.6,2.65,2.6,2.65,162923,0
+APYX.US,D,20230124,000000,2.65,2.65,2.53,2.58,188876,0
+APYX.US,D,20230125,000000,2.53,2.89,2.525,2.84,1147814,0
+APYX.US,D,20230126,000000,2.84,3.15,2.805,3.04,362936,0
+APYX.US,D,20230127,000000,3.04,3.04,2.9,2.96,103484,0
+APYX.US,D,20230130,000000,2.95,2.9846,2.9,2.91,125990,0
+APYX.US,D,20230131,000000,2.88,2.955,2.84,2.92,166496,0
+APYX.US,D,20230201,000000,2.93,3.14,2.89,3.06,235884,0
+APYX.US,D,20230202,000000,3.11,3.59,3.0712,3.4,262942,0
+APYX.US,D,20230203,000000,3.39,3.67,3.33,3.59,199441,0
+APYX.US,D,20230206,000000,3.53,3.73,3.41,3.42,253627,0
+APYX.US,D,20230207,000000,3.49,3.495,3.3,3.48,200116,0
+APYX.US,D,20230208,000000,3.47,3.5,3.2252,3.29,165573,0
+APYX.US,D,20230209,000000,3.5,3.62,3.3115,3.33,132007,0
+APYX.US,D,20230210,000000,3.36,3.4,3.21,3.34,194355,0
+APYX.US,D,20230213,000000,3.36,3.4012,3.235,3.26,90634,0
+APYX.US,D,20230214,000000,3.26,3.33,3.12,3.28,42552,0
+APYX.US,D,20230215,000000,3.3,3.32,3.2261,3.3,47521,0
+APYX.US,D,20230216,000000,3.29,3.33,3.21,3.24,78740,0
+APYX.US,D,20230217,000000,3.28,3.3,3.14,3.29,54858,0
+APYX.US,D,20230221,000000,3.23,3.29,3.1,3.11,65715,0
+APYX.US,D,20230222,000000,3.13,3.19,2.85,2.94,210531,0
+APYX.US,D,20230223,000000,2.96,3,2.94,3,50655,0
+APYX.US,D,20230224,000000,2.96,2.995,2.85,2.87,57442,0
+APYX.US,D,20230227,000000,2.99,3.11,2.88,3.05,1444138,0
+APYX.US,D,20230228,000000,3,3.25,3,3.25,388112,0
+APYX.US,D,20230301,000000,3.25,3.25,2.97,3,114471,0
+APYX.US,D,20230302,000000,3,3.31,2.96,3.23,77172,0
+APYX.US,D,20230303,000000,3.27,3.32,3.13,3.24,203480,0
+APYX.US,D,20230306,000000,3.25,3.25,3.15,3.15,107220,0
+APYX.US,D,20230307,000000,3.16,3.2,3.12,3.17,15567,0
+APYX.US,D,20230308,000000,3.15,3.15,2.92,2.94,310055,0
+APYX.US,D,20230309,000000,2.92,2.926,2.64,2.73,178705,0
+APYX.US,D,20230310,000000,2.76,3,2.7,2.89,205078,0
+APYX.US,D,20230313,000000,2.89,3,2.76,2.79,96230,0
+APYX.US,D,20230314,000000,2.86,2.91,2.71,2.83,81160,0
+APYX.US,D,20230315,000000,2.76,2.82,2.5,2.62,68944,0
+APYX.US,D,20230316,000000,2.63,2.95,2.63,2.9,102656,0
+APYX.US,D,20230317,000000,2.87,2.965,2.79,2.91,28585,0
+APYX.US,D,20230320,000000,2.87,2.92,2.51,2.51,61464,0
+APYX.US,D,20230321,000000,2.48,2.8,2.48,2.62,132576,0
+APYX.US,D,20230322,000000,2.63,2.77,2.58,2.7,42751,0
+APYX.US,D,20230323,000000,2.7,2.91,2.7,2.87,49866,0
+APYX.US,D,20230324,000000,2.8,2.92,2.75,2.92,57206,0
+APYX.US,D,20230327,000000,2.96,3,2.91,2.96,81577,0
+APYX.US,D,20230328,000000,2.9,2.9295,2.76,2.77,40571,0
+APYX.US,D,20230329,000000,2.89,2.939,2.81,2.88,84456,0
+APYX.US,D,20230330,000000,2.855,2.88,2.67,2.72,200559,0
+APYX.US,D,20230331,000000,2.75,2.9,2.75,2.88,122448,0
+APYX.US,D,20230403,000000,2.85,2.88,2.75,2.75,166281,0
+APYX.US,D,20230404,000000,2.75,3.14,2.75,3.1,537878,0
+APYX.US,D,20230405,000000,3.07,3.07,2.8642,2.92,39332,0
+APYX.US,D,20230406,000000,2.9403,3.0399,2.94,3.01,43236,0
+APYX.US,D,20230410,000000,3.04,3.24,3.04,3.24,55120,0
+APYX.US,D,20230411,000000,3.26,3.35,3.172,3.34,75931,0
+APYX.US,D,20230412,000000,3.32,3.32,3.12,3.19,26975,0
+APYX.US,D,20230413,000000,3.21,3.21,3,3.05,57239,0
+APYX.US,D,20230414,000000,3.01,3.08,2.9343,3,61665,0
+APYX.US,D,20230417,000000,2.99,3.015,2.96,3,87936,0
+APYX.US,D,20230418,000000,2.985,3.005,2.9716,3,15929,0
+APYX.US,D,20230419,000000,2.87,3,2.87,2.95,47225,0
+APYX.US,D,20230420,000000,2.95,2.9999,2.91,2.95,48407,0
+APYX.US,D,20230421,000000,2.99,2.99,2.77,2.9,118842,0
+APYX.US,D,20230424,000000,2.86,3.08,2.82,3.01,161160,0
+APYX.US,D,20230425,000000,2.87,3.04,2.86,2.89,54122,0
+APYX.US,D,20230426,000000,2.92,2.98,2.9,2.94,55321,0
+APYX.US,D,20230427,000000,2.91,3.07,2.91,3.02,50543,0
+APYX.US,D,20230428,000000,3.33,3.66,3.28,3.4,759232,0
+APYX.US,D,20230501,000000,3.44,3.7,3.43,3.7,131526,0
+APYX.US,D,20230502,000000,3.75,3.89,3.49,3.58,168810,0
+APYX.US,D,20230503,000000,3.6,3.79,3.551,3.6,69186,0
+APYX.US,D,20230504,000000,3.63,3.68,3.5,3.54,49376,0
+APYX.US,D,20230505,000000,3.52,3.525,3.41,3.44,66707,0
+APYX.US,D,20230508,000000,3.48,3.505,3.44,3.48,132394,0
+APYX.US,D,20230509,000000,3.48,3.49,3.27,3.35,90493,0
+APYX.US,D,20230510,000000,3.35,3.5,3.35,3.48,155470,0
+APYX.US,D,20230511,000000,3.5,4.48,3.41,4.48,1258520,0
+APYX.US,D,20230512,000000,4.5,5.877,4.49,5.36,2007492,0
+APYX.US,D,20230515,000000,5.35,5.8799,5.115,5.6,333481,0
+APYX.US,D,20230516,000000,5.42,5.75,5.04,5.66,168443,0
+APYX.US,D,20230517,000000,5.72,6.143,5.53,5.94,2296351,0
+APYX.US,D,20230518,000000,5.91,6.2,5.5001,6.11,706313,0
+APYX.US,D,20230519,000000,6.1,6.31,5.96,6.26,477829,0
+APYX.US,D,20230522,000000,6.21,6.58,5.7201,6.02,340816,0
+APYX.US,D,20230523,000000,6.03,6.49,5.78,5.98,218488,0
+APYX.US,D,20230524,000000,5.99,6.3883,5.9,5.94,261454,0
+APYX.US,D,20230525,000000,5.91,6.11,5.81,6.01,90351,0
+APYX.US,D,20230526,000000,6.05,6.57,6.05,6.49,128196,0
+APYX.US,D,20230530,000000,6.69,6.72,6.15,6.18,100661,0
+APYX.US,D,20230531,000000,6.14,6.4,6.03,6.33,39917,0
+APYX.US,D,20230601,000000,6.35,6.5,6.24,6.5,63185,0
+APYX.US,D,20230602,000000,6.6,6.78,6.33,6.73,105398,0
+APYX.US,D,20230605,000000,6.84,7.14,6.63,6.9,251835,0
+APYX.US,D,20230606,000000,6.91,7.03,6.6733,7,218354,0
+APYX.US,D,20230607,000000,6.96,7.28,6.41,6.92,146936,0
+APYX.US,D,20230608,000000,6.91,7.14,6.72,6.96,142023,0
+APYX.US,D,20230609,000000,6.98,7.01,6.61,6.92,168145,0
+APYX.US,D,20230612,000000,7,7.08,6.81,6.99,103203,0
+APYX.US,D,20230613,000000,7.05,7.09,6.88,6.92,77610,0
+APYX.US,D,20230614,000000,7.48,7.4899,6.6,6.9,144527,0
+APYX.US,D,20230615,000000,7,7.2,6.8,6.95,119039,0
+APYX.US,D,20230616,000000,7.08,7.14,6.77,6.96,97010,0
+APYX.US,D,20230620,000000,6.98,7.1,6.44,7.02,271813,0
+APYX.US,D,20230621,000000,7.19,7.84,6.964,7.33,554341,0
+APYX.US,D,20230622,000000,7.21,7.83,7.21,7.26,443026,0
+APYX.US,D,20230623,000000,7.26,7.47,7.08,7.3,185655,0
+APYX.US,D,20230626,000000,7.28,7.67,7.24,7.55,167867,0
+APYX.US,D,20230627,000000,7.6,7.67,7.27,7.5,200616,0
+APYX.US,D,20230628,000000,7.5,7.97,7.47,7.59,344028,0
+APYX.US,D,20230629,000000,7.57,7.74,6.69,6.7,274660,0
+APYX.US,D,20230630,000000,6.7,6.7,4.72,5.03,2168470,0
+APYX.US,D,20230703,000000,5.23,5.44,5.06,5.29,501191,0
+APYX.US,D,20230705,000000,5.28,5.28,5.0201,5.09,228639,0
+APYX.US,D,20230706,000000,5.15,5.15,4.81,4.97,263294,0
+APYX.US,D,20230707,000000,4.97,5.13,4.82,5.06,207332,0
+APYX.US,D,20230710,000000,4.93,5.55,4.93,5.25,374123,0
+APYX.US,D,20230711,000000,5.22,5.47,5.07,5.35,111385,0
+APYX.US,D,20230712,000000,5.37,5.92,5.17,5.775,490137,0
+APYX.US,D,20230713,000000,5.78,6.09,5.6901,6.07,377302,0
+APYX.US,D,20230714,000000,6.2,6.47,5.9,6.04,337583,0
+APYX.US,D,20230717,000000,6.09,6.33,5.97,6.195,200179,0
+APYX.US,D,20230718,000000,6.2,6.29,6.03,6.17,78656,0
+APYX.US,D,20230719,000000,6.17,6.25,5.73,5.87,124162,0
+APYX.US,D,20230720,000000,5.89,5.99,5.83,5.86,102509,0
+APYX.US,D,20230721,000000,5.91,6.05,5.701,5.96,153250,0
+APYX.US,D,20230724,000000,6,6,5.12,5.2,207664,0
+APYX.US,D,20230725,000000,5.26,5.26,4.81,4.88,207937,0
+APYX.US,D,20230726,000000,4.81,4.9799,4.75,4.87,368316,0
+APYX.US,D,20230727,000000,4.98,4.98,4.72,4.73,147594,0
+APYX.US,D,20230728,000000,4.79,5.18,4.7,5.05,312778,0
+APYX.US,D,20230731,000000,5.08,5.61,5.06,5.59,182325,0
+APYX.US,D,20230801,000000,5.35,5.82,5.07,5.53,225196,0
+APYX.US,D,20230802,000000,5.49,5.6,5.395,5.47,144705,0
+APYX.US,D,20230803,000000,5.45,5.65,5.1,5.29,261721,0
+APYX.US,D,20230804,000000,5.3,5.5,4.73,4.76,546730,0
+APYX.US,D,20230807,000000,4.85,4.86,4.44,4.57,441942,0
+APYX.US,D,20230808,000000,4.63,4.7,4.39,4.45,573615,0
+APYX.US,D,20230809,000000,4.43,4.5,4.08,4.38,639101,0
+APYX.US,D,20230810,000000,4.4,4.51,4.09,4.205,823441,0
+APYX.US,D,20230811,000000,3.56,5.2,3.56,5.05,1003509,0
+APYX.US,D,20230814,000000,4.94,5,4.7101,4.82,339716,0
+APYX.US,D,20230815,000000,4.91,4.97,4.69,4.75,226213,0
+APYX.US,D,20230816,000000,4.75,4.84,4.45,4.55,270367,0
+APYX.US,D,20230817,000000,4.57,4.57,4.241,4.5,158274,0
+APYX.US,D,20230818,000000,4.35,4.75,4.35,4.62,86521,0
+APYX.US,D,20230821,000000,4.6,4.67,4.47,4.58,80064,0
+APYX.US,D,20230822,000000,4.61,4.61,4.32,4.37,103579,0
+APYX.US,D,20230823,000000,4.39,4.43,4.16,4.32,162088,0
+APYX.US,D,20230824,000000,4.31,4.34,4.18,4.32,70987,0
+APYX.US,D,20230825,000000,4.35,4.41,4.18,4.3,84670,0
+APYX.US,D,20230828,000000,4.31,4.44,4.2,4.36,77748,0
+APYX.US,D,20230829,000000,4.35,4.69,4.35,4.56,82433,0
+APYX.US,D,20230830,000000,4.54,4.76,4.5,4.63,86636,0
+APYX.US,D,20230831,000000,4.6,4.72,4.6,4.66,87436,0
+APYX.US,D,20230901,000000,4.63,4.67,4.5,4.5,46464,0
+APYX.US,D,20230905,000000,4.41,4.57,4.4001,4.51,90646,0
+APYX.US,D,20230906,000000,4.48,4.85,4.39,4.75,89365,0
+APYX.US,D,20230907,000000,4.71,4.75,4.44,4.5,116753,0
+APYX.US,D,20230908,000000,4.51,4.53,4.36,4.41,62102,0
+APYX.US,D,20230911,000000,4.41,4.435,4.31,4.38,85723,0
+APYX.US,D,20230912,000000,4.31,4.41,4.31,4.35,51378,0
+APYX.US,D,20230913,000000,4.38,4.41,4.1801,4.21,41740,0
+APYX.US,D,20230914,000000,4.15,4.21,3.93,3.99,68060,0
+APYX.US,D,20230915,000000,3.9309,4.11,3.9,3.91,86311,0
+APYX.US,D,20230918,000000,3.86,4,3.788,3.96,78525,0
+APYX.US,D,20230919,000000,3.93,3.95,3.8401,3.89,41426,0
+APYX.US,D,20230920,000000,3.86,3.9,3.45,3.5,120288,0
+APYX.US,D,20230921,000000,3.52,3.52,3.2501,3.325,99830,0
+APYX.US,D,20230922,000000,3.34,3.45,3.2,3.22,154261,0
+APYX.US,D,20230925,000000,3.24,3.35,3.15,3.15,67763,0
+APYX.US,D,20230926,000000,3.21,3.23,3.05,3.07,159048,0
+APYX.US,D,20230927,000000,3.14,3.4,3.063,3.2,93304,0
+APYX.US,D,20230928,000000,3.19,3.374,3.12,3.18,63436,0
+APYX.US,D,20230929,000000,3.18,3.4899,3.15,3.2,225253,0
+APYX.US,D,20231002,000000,3.17,3.1918,3,3.02,88674,0
+APYX.US,D,20231003,000000,3.05,3.3875,2.95,3.06,335168,0
+APYX.US,D,20231004,000000,3.1,3.2799,3.02,3.15,145150,0
+APYX.US,D,20231005,000000,3.18,3.32,3.0985,3.25,135852,0
+APYX.US,D,20231006,000000,3.19,3.3,3.15,3.24,34137,0
+APYX.US,D,20231009,000000,3.24,3.46,3.1,3.14,290191,0
+APYX.US,D,20231010,000000,3.12,3.32,2.85,2.88,179087,0
+APYX.US,D,20231011,000000,2.95,3.02,2.82,2.88,204454,0
+APYX.US,D,20231012,000000,2.85,2.96,2.5,2.56,328841,0
+APYX.US,D,20231013,000000,2.65,2.65,2.02,2.355,287704,0
+APYX.US,D,20231016,000000,2.42,2.81,2.41,2.52,250455,0
+APYX.US,D,20231017,000000,2.49,2.67,2.4601,2.58,138769,0
+APYX.US,D,20231018,000000,2.54,2.54,2.25,2.26,66280,0
+APYX.US,D,20231019,000000,2.5,2.875,2.44,2.65,283797,0
+APYX.US,D,20231020,000000,2.6,2.66,2.46,2.48,62047,0
+APYX.US,D,20231023,000000,2.38,2.4799,2.32,2.34,27647,0
+APYX.US,D,20231024,000000,2.4,2.52,2.34,2.44,154695,0
+APYX.US,D,20231025,000000,2.39,2.47,2.38,2.4,32758,0
+APYX.US,D,20231026,000000,2.38,2.46,2.3419,2.44,80755,0
+APYX.US,D,20231027,000000,2.43,2.46,2.37,2.38,28522,0
+APYX.US,D,20231030,000000,2.27,2.42,2.26,2.29,159594,0
+APYX.US,D,20231031,000000,2.26,2.32,2.22,2.29,77098,0
+APYX.US,D,20231101,000000,2.29,2.4599,2.26,2.34,34574,0
+APYX.US,D,20231102,000000,2.38,2.53,2.38,2.5,55837,0
+APYX.US,D,20231103,000000,2.51,2.76,2.51,2.62,85503,0
+APYX.US,D,20231106,000000,2.6,2.64,2.4601,2.55,26994,0
+APYX.US,D,20231107,000000,2.56,3,2.51,2.55,120910,0
+APYX.US,D,20231108,000000,2.54,2.575,2.07,2.07,163984,0
+APYX.US,D,20231109,000000,1.88,1.88,1.61,1.65,542075,0
+APYX.US,D,20231110,000000,1.66,1.89,1.6163,1.755,222815,0
+APYX.US,D,20231113,000000,1.76,1.765,1.41,1.5,331780,0
+APYX.US,D,20231114,000000,1.55,1.65,1.47,1.5,451157,0
+APYX.US,D,20231115,000000,1.47,1.58,1.47,1.49,202871,0
+APYX.US,D,20231116,000000,1.5,2.1,1.5,2.09,837252,0
+APYX.US,D,20231117,000000,2,2.58,1.99,2.4,314810,0
+APYX.US,D,20231120,000000,2.39,2.39,2.0701,2.3,162705,0
+APYX.US,D,20231121,000000,2.35,2.49,2.27,2.38,90667,0
+APYX.US,D,20231122,000000,2.36,2.4773,2.25,2.32,92585,0
+APYX.US,D,20231124,000000,2.32,2.58,2.27,2.55,94423,0
+APYX.US,D,20231127,000000,2.57,3.025,2.54,2.94,167191,0
+APYX.US,D,20231128,000000,2.94,3.26,2.92,2.97,179983,0
+APYX.US,D,20231129,000000,2.92,3.1399,2.3001,2.42,214148,0
+APYX.US,D,20231130,000000,2.47,2.78,2.29,2.36,229041,0
+APYX.US,D,20231201,000000,2.35,2.49,2.23,2.33,197846,0
+APYX.US,D,20231204,000000,2.33,2.33,2.13,2.165,202803,0
+APYX.US,D,20231205,000000,2.17,2.265,2.1022,2.22,234555,0
+APYX.US,D,20231206,000000,2.22,2.41,2.19,2.24,133583,0
+APYX.US,D,20231207,000000,2.25,2.285,2.08,2.08,66098,0
+APYX.US,D,20231208,000000,2.11,2.19,2.05,2.12,150801,0
+APYX.US,D,20231211,000000,2.18,2.25,2.07,2.18,110370,0
+APYX.US,D,20231212,000000,2.2,2.2457,2.1,2.18,64370,0
+APYX.US,D,20231213,000000,2.2,2.43,2.1501,2.27,105010,0
+APYX.US,D,20231214,000000,2.39,2.5615,2.31,2.41,82646,0
+APYX.US,D,20231215,000000,2.36,2.5499,2.26,2.35,70291,0
+APYX.US,D,20231218,000000,2.38,2.4213,2.26,2.3,23966,0
+APYX.US,D,20231219,000000,2.32,2.47,2.19,2.19,122816,0
+APYX.US,D,20231220,000000,2.22,2.54,2.19,2.5,131788,0
+APYX.US,D,20231221,000000,2.53,2.63,2.36,2.51,202543,0
+APYX.US,D,20231222,000000,2.4904,2.5782,2.47,2.53,71880,0
+APYX.US,D,20231226,000000,2.48,2.535,2.36,2.36,61000,0
+APYX.US,D,20231227,000000,2.35,2.5299,2.3301,2.43,55200,0
+APYX.US,D,20231228,000000,2.47,2.725,2.4078,2.67,108742,0
+APYX.US,D,20231229,000000,2.67,2.79,2.494,2.62,117177,0
+APYX.US,D,20240102,000000,2.55,2.72,2.5,2.67,118537,0
+APYX.US,D,20240103,000000,2.64,2.71,2.55,2.67,111686,0
+APYX.US,D,20240104,000000,2.67,2.67,2.58,2.6,44306,0
+APYX.US,D,20240105,000000,2.6,2.67,2.51,2.6,143437,0
+APYX.US,D,20240108,000000,2.4,2.767,2.3,2.52,207297,0
+APYX.US,D,20240109,000000,2.4951,2.52,2.38,2.44,128136,0
+APYX.US,D,20240110,000000,2.4,2.5,2.33,2.42,163802,0
+APYX.US,D,20240111,000000,2.52,2.52,2.26,2.31,34433,0
+APYX.US,D,20240112,000000,2.28,2.37,2.2,2.22,39679,0
+APYX.US,D,20240116,000000,2.26,2.29,1.96,1.98,218462,0
+APYX.US,D,20240117,000000,1.93,2.01,1.86,1.93,61846,0
+APYX.US,D,20240118,000000,2,2,1.9,1.99,27676,0
+APYX.US,D,20240119,000000,2.02,2.05,1.94,1.99,39789,0
+APYX.US,D,20240122,000000,2.06,2.18,2,2.11,104512,0
+APYX.US,D,20240123,000000,2.17,2.29,2.0501,2.23,60906,0
+APYX.US,D,20240124,000000,2.1401,2.2699,2.1401,2.17,26128,0
+APYX.US,D,20240125,000000,2.16,2.3,2.16,2.29,41861,0
+APYX.US,D,20240126,000000,2.26,2.39,2.2,2.27,37436,0
+APYX.US,D,20240129,000000,2.23,2.54,2.16,2.47,203690,0
+APYX.US,D,20240130,000000,2.47,2.47,2.15,2.27,79811,0
+APYX.US,D,20240131,000000,2.18,2.39,2.18,2.24,19336,0
+APYX.US,D,20240201,000000,2.21,2.64,2.21,2.61,257138,0
+APYX.US,D,20240202,000000,2.6,2.8,2.59,2.68,149840,0
+APYX.US,D,20240205,000000,2.61,2.66,2.575,2.63,53027,0
+APYX.US,D,20240206,000000,2.6,2.8,2.6,2.68,34603,0
+APYX.US,D,20240207,000000,2.68,2.68,2.4,2.4,91146,0
+APYX.US,D,20240208,000000,2.4,2.65,2.4,2.58,35713,0
+APYX.US,D,20240209,000000,2.59,2.63,2.4301,2.52,108947,0
+APYX.US,D,20240212,000000,2.54,2.76,2.53,2.71,71324,0
+APYX.US,D,20240213,000000,2.7,2.7,2.59,2.63,63694,0
+APYX.US,D,20240214,000000,2.61,2.652,2.4,2.45,83030,0
+APYX.US,D,20240215,000000,2.5,2.5,2.05,2.14,221815,0
+APYX.US,D,20240216,000000,2.17,2.44,2.15,2.32,160433,0
+APYX.US,D,20240220,000000,2.34,2.39,2.155,2.16,145318,0
+APYX.US,D,20240221,000000,2.18,2.361,2.02,2.02,151268,0
+APYX.US,D,20240222,000000,2.17,2.21,2.05,2.14,105548,0
+APYX.US,D,20240223,000000,2.14,2.18,1.93,2.01,133539,0
+APYX.US,D,20240226,000000,2.02,2.23,2.02,2.13,67572,0
+APYX.US,D,20240227,000000,2.17,2.3,2.05,2.24,130373,0
+APYX.US,D,20240228,000000,2.18,2.27,2.1,2.1,115233,0
+APYX.US,D,20240229,000000,2.17,2.17,2,2.1,53120,0
+APYX.US,D,20240301,000000,2.11,2.13,2.05,2.08,55179,0
+APYX.US,D,20240304,000000,2.12,2.29,1.96,2.13,132885,0
+APYX.US,D,20240305,000000,2.13,2.2,1.91,1.98,58413,0
+APYX.US,D,20240306,000000,2.1,2.1448,2.06,2.11,56428,0
+APYX.US,D,20240307,000000,2.07,2.1,1.87,1.885,136658,0
+APYX.US,D,20240308,000000,1.89,1.97,1.88,1.92,58051,0
+APYX.US,D,20240311,000000,1.8,1.8299,1.62,1.74,220402,0
+APYX.US,D,20240312,000000,1.79,1.8399,1.64,1.72,91286,0
+APYX.US,D,20240313,000000,1.76,1.8764,1.74,1.75,38427,0
+APYX.US,D,20240314,000000,1.83,1.85,1.67,1.69,28729,0
+APYX.US,D,20240315,000000,1.69,1.8,1.69,1.79,56150,0
+APYX.US,D,20240318,000000,1.8419,1.87,1.75,1.77,31336,0
+APYX.US,D,20240319,000000,1.79,1.87,1.68,1.8,23091,0
+APYX.US,D,20240320,000000,1.8,1.9,1.71,1.85,111059,0
+APYX.US,D,20240321,000000,1.55,1.55,1.28,1.32,1266062,0
+APYX.US,D,20240322,000000,1.33,1.3685,1.21,1.25,1697168,0
+APYX.US,D,20240325,000000,1.25,1.37,1.23,1.27,999164,0
+APYX.US,D,20240326,000000,1.23,1.33,1.23,1.28,231067,0
+APYX.US,D,20240327,000000,1.3,1.42,1.28,1.41,303647,0
+APYX.US,D,20240328,000000,1.39,1.39,1.33,1.36,121348,0
+APYX.US,D,20240401,000000,1.35,1.4,1.31,1.37,210993,0
+APYX.US,D,20240402,000000,1.38,1.48,1.3245,1.48,144497,0
+APYX.US,D,20240403,000000,1.46,1.64,1.4216,1.59,204204,0
+APYX.US,D,20240404,000000,1.62,1.64,1.5,1.53,52814,0
+APYX.US,D,20240405,000000,1.55,1.63,1.48,1.5,84663,0
+APYX.US,D,20240408,000000,1.51,1.51,1.43,1.5,38866,0
+APYX.US,D,20240409,000000,1.48,1.53,1.43,1.47,92423,0
+APYX.US,D,20240410,000000,1.45,1.49,1.38,1.42,12844,0
+APYX.US,D,20240411,000000,1.47,1.55,1.43,1.55,133755,0
+APYX.US,D,20240412,000000,1.54,1.54,1.4,1.46,18746,0
+APYX.US,D,20240415,000000,1.48,1.48,1.26,1.38,82830,0
+APYX.US,D,20240416,000000,1.325,1.44,1.325,1.39,26856,0
+APYX.US,D,20240417,000000,1.44,1.44,1.28,1.32,89880,0
+APYX.US,D,20240418,000000,1.31,1.39,1.26,1.38,66774,0
+APYX.US,D,20240419,000000,1.3629,1.3899,1.29,1.32,56886,0
+APYX.US,D,20240422,000000,1.32,1.33,1.21,1.26,77365,0
+APYX.US,D,20240423,000000,1.28,1.48,1.28,1.32,54670,0
+APYX.US,D,20240424,000000,1.36,1.59,1.3,1.5,187605,0
+APYX.US,D,20240425,000000,1.48,1.52,1.43,1.48,68488,0
+APYX.US,D,20240426,000000,1.4665,1.53,1.42,1.45,58368,0
+APYX.US,D,20240429,000000,1.5,1.5,1.35,1.4,60709,0
+APYX.US,D,20240430,000000,1.4,1.45,1.36,1.43,72168,0
+APYX.US,D,20240501,000000,1.4,1.4201,1.35,1.4,20151,0
+APYX.US,D,20240502,000000,1.38,1.48,1.38,1.42,35543,0
+APYX.US,D,20240503,000000,1.48,1.49,1.41,1.41,13325,0
+APYX.US,D,20240506,000000,1.41,1.44,1.4,1.4,28646,0
+APYX.US,D,20240507,000000,1.38,1.43,1.37,1.41,49553,0
+APYX.US,D,20240508,000000,1.5,1.5,1.3,1.35,35769,0
+APYX.US,D,20240509,000000,1.49,1.7699,1.27,1.66,283370,0
+APYX.US,D,20240510,000000,1.61,1.99,1.5,1.5,262894,0
+APYX.US,D,20240513,000000,1.48,1.55,1.43,1.43,140922,0
+APYX.US,D,20240514,000000,1.44,1.44,1.41,1.41,22150,0
+APYX.US,D,20240515,000000,1.4,1.43,1.4,1.41,25979,0
+APYX.US,D,20240516,000000,1.4,1.6,1.4,1.53,407272,0
+APYX.US,D,20240517,000000,1.53,1.65,1.53,1.6,76809,0
+APYX.US,D,20240520,000000,1.62,1.6245,1.5801,1.6,49166,0
+APYX.US,D,20240521,000000,1.6,1.62,1.57,1.6,25931,0
+APYX.US,D,20240522,000000,1.61,1.67,1.6,1.6,7234,0
+APYX.US,D,20240523,000000,1.62,1.6545,1.59,1.6,36344,0
+APYX.US,D,20240524,000000,1.6,1.63,1.597,1.6,9108,0
+APYX.US,D,20240528,000000,1.6,1.635,1.57,1.58,15171,0
+APYX.US,D,20240529,000000,1.6,1.6726,1.58,1.6,52684,0
+APYX.US,D,20240530,000000,1.6,1.6601,1.6,1.6,18970,0
+APYX.US,D,20240531,000000,1.6417,1.7,1.6104,1.65,23607,0
+APYX.US,D,20240603,000000,1.7,1.7395,1.5975,1.66,40490,0
+APYX.US,D,20240604,000000,1.6,1.71,1.6,1.65,46454,0
+APYX.US,D,20240605,000000,1.62,1.67,1.59,1.6,71487,0
+APYX.US,D,20240606,000000,1.64,1.67,1.59,1.6,37333,0
+APYX.US,D,20240607,000000,1.5628,1.68,1.5628,1.6,34774,0
+APYX.US,D,20240610,000000,1.6,1.61,1.5869,1.6,105047,0
+APYX.US,D,20240611,000000,1.6,1.7,1.25,1.54,191511,0
+APYX.US,D,20240612,000000,1.55,1.59,1.55,1.5501,5086,0
+APYX.US,D,20240613,000000,1.49,1.55,1.46,1.46,16247,0
+APYX.US,D,20240614,000000,1.48,1.551,1.45,1.45,67096,0
+APYX.US,D,20240617,000000,1.42,1.5108,1.42,1.47,14216,0
+APYX.US,D,20240618,000000,1.42,1.43,1.3049,1.36,63695,0
+APYX.US,D,20240620,000000,1.34,1.38,1.31,1.33,31488,0
+APYX.US,D,20240621,000000,1.35,1.4074,1.31,1.38,29906,0
+APYX.US,D,20240624,000000,1.37,1.44,1.29,1.36,27154,0
+APYX.US,D,20240625,000000,1.32,1.41,1.3007,1.4,23362,0
+APYX.US,D,20240626,000000,1.42,1.423,1.342,1.35,24612,0
+APYX.US,D,20240627,000000,1.33,1.42,1.31,1.41,18308,0
+APYX.US,D,20240628,000000,1.3381,1.4071,1.3378,1.34,13631,0
+APYX.US,D,20240701,000000,1.34,1.49,1.3,1.3,27898,0
+APYX.US,D,20240702,000000,1.36,1.37,1.33,1.34,18869,0
+APYX.US,D,20240703,000000,1.34,1.39,1.31,1.34,30037,0
+APYX.US,D,20240705,000000,1.365,1.38,1.34,1.38,10760,0
+APYX.US,D,20240708,000000,1.41,1.41,1.335,1.34,15894,0
+APYX.US,D,20240709,000000,1.35,1.37,1.3,1.33,23907,0
+APYX.US,D,20240710,000000,1.34,1.36,1.3,1.33,11825,0
+APYX.US,D,20240711,000000,1.35,1.4089,1.32,1.33,45848,0
+APYX.US,D,20240712,000000,1.37,1.3972,1.34,1.38,5464,0
+APYX.US,D,20240715,000000,1.39,1.39,1.35,1.37,10237,0
+APYX.US,D,20240716,000000,1.36,1.38,1.33,1.38,25393,0
+APYX.US,D,20240717,000000,1.35,1.3992,1.35,1.38,22980,0
+APYX.US,D,20240718,000000,1.35,1.39,1.34,1.34,32827,0
+APYX.US,D,20240719,000000,1.34,1.375,1.33,1.35,62191,0
+APYX.US,D,20240722,000000,1.35,1.42,1.35,1.39,9052,0
+APYX.US,D,20240723,000000,1.37,1.46,1.37,1.46,5190,0
+APYX.US,D,20240724,000000,1.41,1.4476,1.3665,1.39,16105,0
+APYX.US,D,20240725,000000,1.36,1.41,1.32,1.41,37917,0
+APYX.US,D,20240726,000000,1.39,1.39,1.32,1.34,35453,0
+APYX.US,D,20240729,000000,1.355,1.3624,1.305,1.31,28404,0
+APYX.US,D,20240730,000000,1.323,1.35,1.32,1.35,7475,0
+APYX.US,D,20240731,000000,1.3,1.36,1.3,1.36,9915,0
+APYX.US,D,20240801,000000,1.33,1.33,1.28,1.32,30980,0
+APYX.US,D,20240802,000000,1.3,1.3,1.1146,1.15,96293,0
+APYX.US,D,20240805,000000,1.11,1.11,0.967,1.04,88120,0
+APYX.US,D,20240806,000000,1.21,1.21,1.01,1.03,180024,0
+APYX.US,D,20240807,000000,1.055,1.055,1,1.01,99347,0
+APYX.US,D,20240808,000000,1.05,1.16,1,1.02,61002,0
+APYX.US,D,20240809,000000,1.19,1.19,1.0201,1.04,96704,0
+APYX.US,D,20240812,000000,1.04,1.09,1.04,1.06,28845,0
+APYX.US,D,20240813,000000,1.12,1.14,1.0601,1.1,40410,0
+APYX.US,D,20240814,000000,1.13,1.18,1.13,1.18,17492,0
+APYX.US,D,20240815,000000,1.24,1.38,1.19,1.38,75935,0
+APYX.US,D,20240816,000000,1.36,1.38,1.3103,1.35,35170,0
+APYX.US,D,20240819,000000,1.3,1.35,1.3,1.32,16874,0
+APYX.US,D,20240820,000000,1.3209,1.3209,1.25,1.28,39691,0
+APYX.US,D,20240821,000000,1.26,1.295,1.22,1.24,17078,0
+APYX.US,D,20240822,000000,1.23,1.3,1.23,1.3,15946,0
+APYX.US,D,20240823,000000,1.28,1.3738,1.28,1.3,31402,0
+APYX.US,D,20240826,000000,1.28,1.3651,1.2501,1.29,17289,0
+APYX.US,D,20240827,000000,1.29,1.35,1.29,1.325,27083,0
+APYX.US,D,20240828,000000,1.31,1.33,1.3,1.32,6176,0
+APYX.US,D,20240829,000000,1.3017,1.35,1.3,1.344,13036,0
+APYX.US,D,20240830,000000,1.34,1.35,1.3132,1.33,5396,0
+APYX.US,D,20240903,000000,1.33,1.355,1.3043,1.35,12066,0
+APYX.US,D,20240904,000000,1.3,1.35,1.3,1.31,17157,0
+APYX.US,D,20240905,000000,1.3,1.32,1.3,1.3,13339,0
+APYX.US,D,20240906,000000,1.3,1.3183,1.25,1.3,24898,0
+APYX.US,D,20240909,000000,1.3,1.3,1.23,1.25,12780,0
+APYX.US,D,20240910,000000,1.255,1.3,1.24,1.26,6901,0
+APYX.US,D,20240911,000000,1.23,1.26,1.2,1.26,13772,0
+APYX.US,D,20240912,000000,1.25,1.26,1.2,1.24,16376,0
+APYX.US,D,20240913,000000,1.24,1.2891,1.15,1.16,25808,0
+APYX.US,D,20240916,000000,1.19,1.19,1.06,1.07,65252,0
+APYX.US,D,20240917,000000,1.12,1.12,1.02,1.08,54965,0
+APYX.US,D,20240918,000000,1.09,1.11,1.05,1.05,41391,0
+APYX.US,D,20240919,000000,1.1,1.11,1.06,1.09,53952,0
+APYX.US,D,20240920,000000,1.1,1.3,1.1,1.3,182096,0
+APYX.US,D,20240923,000000,1.3,1.3,1.15,1.17,85605,0
+APYX.US,D,20240924,000000,1.15,1.27,1.15,1.19,23885,0
+APYX.US,D,20240925,000000,1.2,1.2,1.16,1.18,20085,0
+APYX.US,D,20240926,000000,1.2,1.235,1.12,1.175,47106,0
+APYX.US,D,20240927,000000,1.18,1.2082,1.15,1.2,28888,0
+APYX.US,D,20240930,000000,1.21,1.24,1.2,1.24,32781,0
+APYX.US,D,20241001,000000,1.24,1.24,1.2,1.22,37771,0
+APYX.US,D,20241002,000000,1.1984,1.23,1.14,1.1935,29309,0
+APYX.US,D,20241003,000000,1.15,1.27,1.15,1.22,31092,0
+APYX.US,D,20241004,000000,1.26,1.35,1.24,1.275,57206,0
+APYX.US,D,20241007,000000,1.23,1.2942,1.205,1.27,15108,0
+APYX.US,D,20241008,000000,1.25,1.25,1.2035,1.22,4244,0
+APYX.US,D,20241009,000000,1.27,1.29,1.18,1.19,21844,0
+APYX.US,D,20241010,000000,1.28,1.28,1.18,1.2,10012,0
+APYX.US,D,20241011,000000,1.17,1.2,1.1608,1.18,5796,0
+APYX.US,D,20241014,000000,1.17,1.18,1.15,1.16,18301,0
+APYX.US,D,20241015,000000,1.17,1.3183,1.13,1.18,73990,0
+APYX.US,D,20241016,000000,1.1802,1.23,1.18,1.23,24735,0
+APYX.US,D,20241017,000000,1.22,1.25,1.14,1.19,39766,0
+APYX.US,D,20241018,000000,1.2075,1.2347,1.16,1.1836,12294,0
+APYX.US,D,20241021,000000,1.17,1.2,1.16,1.17,34537,0
+APYX.US,D,20241022,000000,1.16,1.17,1.14,1.14,2696,0
+APYX.US,D,20241023,000000,1.1522,1.167,1.11,1.11,17588,0
+APYX.US,D,20241024,000000,1.13,1.22,1.1,1.1,63707,0
+APYX.US,D,20241025,000000,1.1664,1.332,1.15,1.21,143941,0
+APYX.US,D,20241028,000000,1.21,1.3,1.21,1.27,25237,0
+APYX.US,D,20241029,000000,1.24,1.29,1.2,1.25,21446,0
+APYX.US,D,20241030,000000,1.25,1.27,1.2012,1.23,20360,0
+APYX.US,D,20241031,000000,1.235,1.235,1.16,1.17,57455,0
+APYX.US,D,20241101,000000,1.22,1.23,1.19,1.19,5017,0
+APYX.US,D,20241104,000000,1.15,1.21,1.15,1.16,18457,0
+APYX.US,D,20241105,000000,1.2,1.24,1.12,1.17,35925,0
+APYX.US,D,20241106,000000,1.18,1.25,1.1387,1.21,22546,0
+APYX.US,D,20241107,000000,1.19,1.2399,1.15,1.22,37730,0
+APYX.US,D,20241108,000000,1.18,1.5664,1.1085,1.52,467183,0
+APYX.US,D,20241111,000000,1.48,1.56,1.42,1.48,116650,0
+APYX.US,D,20241112,000000,1.44,1.46,1.29,1.37,28118,0
+APYX.US,D,20241113,000000,1.3,1.35,1.2782,1.34,49771,0
+APYX.US,D,20241114,000000,1.33,1.33,1.27,1.29,17431,0
+APYX.US,D,20241115,000000,1.29,1.31,1.19,1.26,75782,0
+APYX.US,D,20241118,000000,1.23,1.3,1.22,1.23,17719,0
+APYX.US,D,20241119,000000,1.2,1.33,1.17,1.28,26728,0
+APYX.US,D,20241120,000000,1.28,1.4,1.2512,1.4,91238,0
+APYX.US,D,20241121,000000,1.43,1.44,1.33,1.42,29314,0
+APYX.US,D,20241122,000000,1.37,1.49,1.37,1.445,41441,0
+APYX.US,D,20241125,000000,1.42,1.49,1.4,1.44,35075,0
+APYX.US,D,20241126,000000,1.44,1.48,1.39,1.45,42798,0
+APYX.US,D,20241127,000000,1.46,1.7,1.415,1.69,142036,0
+APYX.US,D,20241129,000000,1.74,1.88,1.6003,1.61,64749,0
+APYX.US,D,20241202,000000,1.6,1.9,1.51,1.9,205972,0
+APYX.US,D,20241203,000000,1.9,1.9,1.51,1.65,89838,0
+APYX.US,D,20241204,000000,1.61,1.6682,1.51,1.55,28257,0
+APYX.US,D,20241205,000000,1.56,1.56,1.47,1.52,58486,0
+APYX.US,D,20241206,000000,1.54,1.6,1.48,1.6,22174,0
+APYX.US,D,20241209,000000,1.59,1.65,1.5709,1.64,24856,0
+APYX.US,D,20241210,000000,1.64,1.84,1.6107,1.84,71310,0
+APYX.US,D,20241211,000000,1.8,1.95,1.72,1.85,190185,0
+APYX.US,D,20241212,000000,1.85,1.9037,1.6,1.69,33969,0
+APYX.US,D,20241213,000000,1.69,1.7,1.52,1.68,33846,0
+APYX.US,D,20241216,000000,1.7,1.86,1.58,1.68,109381,0
+APYX.US,D,20241217,000000,1.68,1.6941,1.4,1.64,50737,0
+APYX.US,D,20241218,000000,1.68,1.72,1.57,1.58,43320,0
+APYX.US,D,20241219,000000,1.58,1.64,1.46,1.56,48480,0
+APYX.US,D,20241220,000000,1.54,1.6055,1.54,1.57,88555,0
+APYX.US,D,20241223,000000,1.61,1.73,1.5501,1.66,52294,0
+APYX.US,D,20241224,000000,1.67,1.81,1.63,1.7638,11945,0
+APYX.US,D,20241226,000000,1.7,1.75,1.49,1.6,69739,0
+APYX.US,D,20241227,000000,1.61,1.7091,1.49,1.64,66163,0
+APYX.US,D,20241230,000000,1.63,1.69,1.49,1.58,158543,0
+APYX.US,D,20241231,000000,1.6,1.68,1.56,1.58,22732,0
+APYX.US,D,20250102,000000,1.56,1.61,1.53,1.575,111634,0
+APYX.US,D,20250103,000000,1.6,1.67,1.55,1.66,31334,0
+APYX.US,D,20250106,000000,1.66,1.77,1.645,1.72,30415,0
+APYX.US,D,20250107,000000,1.75,1.7933,1.6244,1.71,111624,0
+APYX.US,D,20250108,000000,1.63,1.65,1.52,1.55,28861,0
+APYX.US,D,20250110,000000,1.55,1.63,1.482,1.59,40717,0
+APYX.US,D,20250113,000000,1.75,1.75,1.46,1.49,60494,0
+APYX.US,D,20250114,000000,1.48,1.56,1.42,1.43,16759,0
+APYX.US,D,20250115,000000,1.5,1.5,1.42,1.42,24937,0
+APYX.US,D,20250116,000000,1.52,1.54,1.4,1.42,25304,0
+APYX.US,D,20250117,000000,1.4,1.47,1.38,1.39,16510,0
+APYX.US,D,20250121,000000,1.49,1.58,1.48,1.53,25681,0
+APYX.US,D,20250122,000000,1.55,1.57,1.49,1.52,23271,0
+APYX.US,D,20250123,000000,1.5476,1.5476,1.4,1.53,33411,0
+APYX.US,D,20250124,000000,1.4646,1.55,1.45,1.49,16985,0
+APYX.US,D,20250127,000000,1.43,1.4819,1.3636,1.42,16014,0
+APYX.US,D,20250128,000000,1.4,1.44,1.37,1.44,31006,0
+APYX.US,D,20250129,000000,1.4,1.5481,1.4,1.46,15152,0
+APYX.US,D,20250130,000000,1.49,1.54,1.4308,1.52,8156,0
+APYX.US,D,20250131,000000,1.52,1.57,1.44,1.44,23075,0
+APYX.US,D,20250203,000000,1.42,1.42,1.35,1.42,15761,0
+APYX.US,D,20250204,000000,1.43,1.4799,1.43,1.4359,10728,0
+APYX.US,D,20250205,000000,1.41,1.52,1.41,1.48,14260,0
+APYX.US,D,20250206,000000,1.46,1.5432,1.38,1.39,21044,0
+APYX.US,D,20250207,000000,1.3609,1.41,1.3609,1.41,10946,0
+APYX.US,D,20250210,000000,1.4,1.43,1.35,1.43,21602,0
+APYX.US,D,20250211,000000,1.4152,1.42,1.35,1.4,11488,0
+APYX.US,D,20250212,000000,1.36,1.39,1.2905,1.36,30620,0
+APYX.US,D,20250213,000000,1.4,1.41,1.39,1.4,17145,0
+APYX.US,D,20250214,000000,1.4277,1.53,1.4277,1.5,14990,0
+APYX.US,D,20250218,000000,1.41,1.56,1.39,1.5,30503,0
+APYX.US,D,20250219,000000,1.48,1.52,1.475,1.485,18896,0
+APYX.US,D,20250220,000000,1.49,1.5,1.42,1.4545,7744,0
+APYX.US,D,20250221,000000,1.4503,1.51,1.45,1.51,6061,0
+APYX.US,D,20250224,000000,1.5,1.51,1.22,1.4,34348,0
+APYX.US,D,20250225,000000,1.35,1.43,1.35,1.42,7212,0
+APYX.US,D,20250226,000000,1.44,1.48,1.37,1.43,19694,0
+APYX.US,D,20250227,000000,1.48,1.48,1.33,1.38,21829,0
+APYX.US,D,20250228,000000,1.42,1.46,1.275,1.45,122615,0
+APYX.US,D,20250303,000000,1.41,1.41,1.3085,1.32,17007,0
+APYX.US,D,20250304,000000,1.3214,1.3214,1.19,1.19,39873,0
+APYX.US,D,20250305,000000,1.23,1.3092,1.17,1.2,70906,0
+APYX.US,D,20250306,000000,1.1201,1.1912,1.1201,1.18,29600,0
+APYX.US,D,20250307,000000,1.2,1.44,1.15,1.19,95605,0
+APYX.US,D,20250310,000000,1.17,1.1761,1.07,1.12,26756,0
+APYX.US,D,20250311,000000,1.11,1.15,1.03,1.065,32123,0
+APYX.US,D,20250312,000000,1.1,1.155,1.01,1.07,90516,0
+APYX.US,D,20250313,000000,1.14,1.21,0.9301,1.04,95020,0
+APYX.US,D,20250314,000000,1.02,1.05,0.95,1,63534,0
+APYX.US,D,20250317,000000,1.02,1.15,1.01,1.13,47345,0
+APYX.US,D,20250318,000000,1.17,1.17,1.03,1.07,85926,0
+APYX.US,D,20250319,000000,1.09,1.1,1.08,1.09,16390,0
+APYX.US,D,20250320,000000,1.1,1.16,1.09,1.16,14680,0
+APYX.US,D,20250321,000000,1.22,1.3351,1.185,1.26,75621,0
+APYX.US,D,20250324,000000,1.26,1.39,1.24,1.38,18338,0
+APYX.US,D,20250325,000000,1.41,1.41,1.3,1.36,13492,0
+APYX.US,D,20250326,000000,1.37,1.37,1.26,1.27,26531,0
+APYX.US,D,20250327,000000,1.24,1.36,1.16,1.31,63014,0
+APYX.US,D,20250328,000000,1.27,1.38,1.16,1.3,51949,0
+APYX.US,D,20250331,000000,1.33,1.4279,1.22,1.37,82683,0
+APYX.US,D,20250401,000000,1.35,1.3705,1.25,1.25,59086,0
+APYX.US,D,20250402,000000,1.3,1.31,1.21,1.23,63770,0
+APYX.US,D,20250403,000000,1.16,1.22,1.15,1.16,29194,0
+APYX.US,D,20250404,000000,0.84,1.07,0.7554,0.99,144064,0
+APYX.US,D,20250407,000000,0.99,1.07,0.85,1,56552,0
+APYX.US,D,20250408,000000,1.05,1.15,0.854,0.87155,72542,0
+APYX.US,D,20250409,000000,0.89,1.11,0.87,0.9,178155,0
+APYX.US,D,20250410,000000,1,1,0.85,0.88,79687,0
+APYX.US,D,20250411,000000,0.9,0.998,0.8973,0.958,54705,0
+APYX.US,D,20250414,000000,1.04,1.1191,0.9521,1.07,35157,0
+APYX.US,D,20250415,000000,1.07,1.1051,1.02,1.02,26420,0
+APYX.US,D,20250416,000000,1.01,1.01,0.92,0.93,82026,0
+APYX.US,D,20250417,000000,0.93,1,0.93,0.975,93253,0
+APYX.US,D,20250421,000000,0.94,1.01,0.9116,0.98,43607,0
+APYX.US,D,20250422,000000,1,1.02,0.892,0.9425,90603,0
+APYX.US,D,20250423,000000,0.95,0.991,0.8999,0.8999,67775,0
+APYX.US,D,20250424,000000,0.95,0.99,0.8901,0.9096,126872,0
+APYX.US,D,20250425,000000,0.9113,0.9263,0.82521,0.8905,35756,0
+APYX.US,D,20250428,000000,0.935,0.94,0.8863,0.9,26718,0
+APYX.US,D,20250429,000000,0.9,0.94,0.8486,0.94,67795,0
+APYX.US,D,20250430,000000,0.91,1.0949,0.9,1.04,63950,0
+APYX.US,D,20250501,000000,1.01,1.09,0.9702,1.07,45491,0
+APYX.US,D,20250502,000000,1.07,1.25,1.0645,1.25,43294,0
+APYX.US,D,20250505,000000,1.21,1.26,1.16,1.16,26107,0
+APYX.US,D,20250506,000000,1.15,1.31,1.04,1.07,66199,0
+APYX.US,D,20250507,000000,1.14,1.3,1.11,1.25,59059,0
+APYX.US,D,20250508,000000,1.21,1.21,1.1461,1.18,15319,0
+APYX.US,D,20250509,000000,1.22,1.23,1.12,1.16,43747,0
+APYX.US,D,20250512,000000,1.18,1.18,1.08,1.105,23011,0
+APYX.US,D,20250513,000000,1.18,1.76,1.14,1.58,7825901,0
+APYX.US,D,20250514,000000,1.45,1.6,1.37,1.41,314099,0
+APYX.US,D,20250515,000000,1.37,1.5,1.37,1.48,106422,0
+APYX.US,D,20250516,000000,1.5,1.54,1.41,1.43,63890,0
+APYX.US,D,20250519,000000,1.42,1.51,1.335,1.49,49180,0
+APYX.US,D,20250520,000000,1.45,1.49,1.36,1.49,86779,0
+APYX.US,D,20250521,000000,1.45,1.51,1.412,1.48,48083,0
+APYX.US,D,20250522,000000,1.42,1.7254,1.38,1.66,134828,0
+APYX.US,D,20250523,000000,1.64,1.7,1.5206,1.54,67741,0
+APYX.US,D,20250527,000000,1.59,1.76,1.55,1.76,123462,0
+APYX.US,D,20250528,000000,1.75,1.7699,1.61,1.67,22690,0
+APYX.US,D,20250529,000000,1.65,1.7,1.52,1.6,29268,0
+APYX.US,D,20250530,000000,1.6,1.7171,1.56,1.56,45719,0
+APYX.US,D,20250602,000000,1.57,1.63,1.4114,1.62,39281,0
+APYX.US,D,20250603,000000,1.63,1.64,1.54,1.62,28191,0
+APYX.US,D,20250604,000000,1.59,1.71,1.4901,1.66,164619,0
+APYX.US,D,20250605,000000,1.61,1.7074,1.61,1.66,55783,0
+APYX.US,D,20250606,000000,1.73,1.73,1.5529,1.67,19054,0
+APYX.US,D,20250609,000000,1.73,1.7999,1.59,1.73,68436,0
+APYX.US,D,20250610,000000,1.73,1.85,1.7,1.82,88758,0
+APYX.US,D,20250611,000000,1.81,1.85,1.75,1.76,24655,0
+APYX.US,D,20250612,000000,1.73,1.77,1.6857,1.715,17441,0
+APYX.US,D,20250613,000000,1.72,1.85,1.644,1.75,33156,0
+APYX.US,D,20250616,000000,1.83,2,1.7623,1.86,61696,0
+APYX.US,D,20250617,000000,1.85,1.9154,1.76,1.76,27685,0
+APYX.US,D,20250618,000000,1.79,2.06,1.7005,1.71,156934,0
+APYX.US,D,20250620,000000,1.87,2,1.77,2,79754,0
+APYX.US,D,20250623,000000,1.93,2.1,1.89,2,150827,0
+APYX.US,D,20250624,000000,2.06,2.3,2.06,2.27,141142,0
+APYX.US,D,20250625,000000,2.28,2.28,1.84,1.9,83436,0
+APYX.US,D,20250626,000000,1.93,2.29,1.93,2.24,98972,0
+APYX.US,D,20250627,000000,2.23,2.245,2.0946,2.16,54015,0
+APYX.US,D,20250630,000000,2.17,2.27,2.145,2.25,53227,0
+APYX.US,D,20250701,000000,2.24,2.27,2.1205,2.24,90078,0
+APYX.US,D,20250702,000000,2.22,2.27,2.15,2.15,29610,0
+APYX.US,D,20250703,000000,2.167,2.35,2.1614,2.29,78454,0
+APYX.US,D,20250707,000000,2.3,2.73,2.3,2.58,276141,0
+APYX.US,D,20250708,000000,2.72,2.72,2.37,2.37,123916,0
+APYX.US,D,20250709,000000,2.33,2.47,2.25,2.28,97910,0
+APYX.US,D,20250710,000000,2.26,2.3488,1.975,2.16,234697,0
+APYX.US,D,20250711,000000,2.16,2.16,2.0859,2.1,33879,0
+APYX.US,D,20250714,000000,2.09,2.09,1.7,1.97,225425,0
+APYX.US,D,20250715,000000,1.93,2.0925,1.892,2.05,67707,0
+APYX.US,D,20250716,000000,2.04,2.105,1.85,2.09,85357,0
+APYX.US,D,20250717,000000,2.12,2.4038,2.12,2.28,53375,0
+APYX.US,D,20250718,000000,2.35,2.41,2.08,2.26,39380,0
+APYX.US,D,20250721,000000,2.25,2.37,2.2038,2.24,39474,0
+APYX.US,D,20250722,000000,2.255,2.33,2.2,2.25,41920,0
+APYX.US,D,20250723,000000,2.26,2.28,2.21,2.28,14641,0
+APYX.US,D,20250724,000000,2.27,2.52,2.26,2.37,197351,0
+APYX.US,D,20250725,000000,2.46,2.59,2.3,2.54,232525,0
+APYX.US,D,20250728,000000,2.59,2.7,2.4001,2.42,116885,0
+APYX.US,D,20250729,000000,2.4,2.45,1.9,1.96,348940,0
+APYX.US,D,20250730,000000,1.96,2.2,1.88,1.9,65729,0
+APYX.US,D,20250731,000000,1.92,2.0235,1.84,1.91,34959,0
+APYX.US,D,20250801,000000,1.89,1.94,1.5902,1.75,118002,0
+APYX.US,D,20250804,000000,1.76,1.89,1.75,1.85,40684,0
+APYX.US,D,20250805,000000,1.8604,1.99,1.825,1.91,28904,0
+APYX.US,D,20250806,000000,1.9,2.0879,1.9,2.04,63705,0
+APYX.US,D,20250807,000000,2.08,2.1192,1.931,1.96,87306,0
+APYX.US,D,20250808,000000,2.2,2.2,1.78,2.18,292429,0
+APYX.US,D,20250811,000000,2.18,2.3146,2.1,2.23,92510,0
+APYX.US,D,20250812,000000,2.28,2.32,2.2,2.24,83675,0
+APYX.US,D,20250813,000000,2.27,2.38,2.2168,2.35,37658,0
+APYX.US,D,20250814,000000,2.35,2.38,2.0604,2.12,146301,0
+APYX.US,D,20250815,000000,2.17,2.24,2.14,2.16,45573,0
+APYX.US,D,20250818,000000,2.16,2.199,2.11,2.14,56509,0
+APYX.US,D,20250819,000000,1.91,2.1,1.82,1.97,195719,0
+APYX.US,D,20250820,000000,1.97,2.0899,1.96,2.03,57921,0
+APYX.US,D,20250821,000000,2.01,2.1,2,2.06,72291,0
+APYX.US,D,20250822,000000,2.14,2.1869,2.05,2.09,36763,0
+APYX.US,D,20250825,000000,2.08,2.1473,2.01,2.06,47533,0
+APYX.US,D,20250826,000000,2.09,2.1387,2.05,2.08,27193,0
+APYX.US,D,20250827,000000,2.05,2.09,1.98,1.98,31123,0
+APYX.US,D,20250828,000000,2,2.0435,1.97,2.02,103823,0
+APYX.US,D,20250829,000000,1.98,2.0524,1.98,1.99,17889,0
+APYX.US,D,20250902,000000,1.94,1.9875,1.87,1.92,54238,0
+APYX.US,D,20250903,000000,1.84,1.95,1.8205,1.9,107075,0
+APYX.US,D,20250904,000000,1.89,2.0725,1.87,2.05,63093,0
+APYX.US,D,20250905,000000,2.0737,2.14,1.95,1.96,48750,0
+APYX.US,D,20250908,000000,2,2.135,1.96,2.06,70211,0
+APYX.US,D,20250909,000000,2.05,2.117,2.0101,2.06,21540,0
+APYX.US,D,20250910,000000,2.06,2.07,1.97,1.97,30514,0
+APYX.US,D,20250911,000000,2,2.0397,1.96,2,54214,0
+APYX.US,D,20250912,000000,2,2.109,2,2.1,41464,0
+APYX.US,D,20250915,000000,2.09,2.15,2.09,2.13,52392,0
+APYX.US,D,20250916,000000,2.14,2.145,2.08,2.13,19303,0
+APYX.US,D,20250917,000000,2.15,2.25,2.15,2.2,47360,0
+APYX.US,D,20250918,000000,2.2,2.348,2.18,2.24,23903,0
+APYX.US,D,20250919,000000,2.25,2.3,2.1812,2.29,66915,0
+APYX.US,D,20250922,000000,2.14,2.17,2.0187,2.02,59924,0
+APYX.US,D,20250923,000000,2.06,2.09,2.03,2.09,57740,0
+APYX.US,D,20250924,000000,2.08,2.09,1.7001,2.05,185580,0
+APYX.US,D,20250925,000000,2.02,2.06,1.96,2.045,21316,0
+APYX.US,D,20250926,000000,2.06,2.06,1.89,2.02,56478,0
+APYX.US,D,20250929,000000,2.01,2.2,2.01,2.18,120022,0
+APYX.US,D,20250930,000000,2.16,2.19,2.035,2.14,105314,0
+APYX.US,D,20251001,000000,2.12,2.2,2.1,2.15,131490,0
+APYX.US,D,20251002,000000,2.14,2.15,2.06,2.09,59502,0
+APYX.US,D,20251003,000000,2.0705,2.4,2.0705,2.39,128201,0
+APYX.US,D,20251006,000000,2.44,2.9853,2.44,2.89,327396,0
+APYX.US,D,20251007,000000,2.89,2.9,2.69,2.84,165676,0
+APYX.US,D,20251008,000000,2.82,2.91,2.75,2.87,145179,0
+APYX.US,D,20251009,000000,2.86,3,2.8249,2.99,184595,0
+APYX.US,D,20251010,000000,2.98,3,2.62,2.97,442870,0
+APYX.US,D,20251013,000000,3,3.22,2.8101,3,138785,0
+APYX.US,D,20251014,000000,2.93,3.49,2.86,3.4,424674,0
+APYX.US,D,20251015,000000,3.46,3.49,3.05,3.11,138053,0
+APYX.US,D,20251016,000000,3.14,3.2,2.95,3.11,56807,0
+APYX.US,D,20251017,000000,3.06,3.125,2.84,2.92,48409,0
+APYX.US,D,20251020,000000,2.92,3.15,2.92,3.13,63130,0
+APYX.US,D,20251021,000000,3.08,3.1,2.97,3.08,64958,0
+APYX.US,D,20251022,000000,3.16,3.16,2.9601,3.03,43042,0
+APYX.US,D,20251023,000000,3,3.11,2.9,2.9,51552,0
+APYX.US,D,20251024,000000,2.91,3.27,2.91,3.21,127054,0
+APYX.US,D,20251027,000000,3.24,3.24,3.05,3.13,48721,0
+APYX.US,D,20251028,000000,3.13,3.1399,3.03,3.1,34554,0
+APYX.US,D,20251029,000000,3.09,3.1,2.94,2.95,78542,0
+APYX.US,D,20251030,000000,2.96,3.0871,2.83,2.95,61182,0
+APYX.US,D,20251031,000000,3.0618,3.0709,2.95,3.03,33730,0
+APYX.US,D,20251103,000000,3.03,3.2,2.87,3.2,124924,0
+APYX.US,D,20251104,000000,3.08,3.31,3.08,3.24,132869,0
+APYX.US,D,20251105,000000,3.24,3.24,3.03,3.14,44073,0
+APYX.US,D,20251106,000000,3.18,3.6499,3.125,3.35,171721,0
+APYX.US,D,20251107,000000,3.33,3.99,3.24,3.87,236320,0
+APYX.US,D,20251110,000000,3.95,4.25,3.8,4.1,265125,0
+APYX.US,D,20251111,000000,4.03,4.16,3.8,4,179536,0
+APYX.US,D,20251112,000000,4.2,4.44,4.13,4.33,309199,0
+APYX.US,D,20251113,000000,4.38,4.43,4.03,4.07,129217,0
+APYX.US,D,20251114,000000,4.03,4.085,3.84,3.9,119351,0
+APYX.US,D,20251117,000000,3.94,4.04,3.93,4.03,143570,0
+APYX.US,D,20251118,000000,3.62,3.88,3.18,3.81,347391,0
+APYX.US,D,20251119,000000,3.83,4.03,3.808,3.95,175264,0
+APYX.US,D,20251120,000000,4.04,4.27,3.9701,4.04,217574,0
+APYX.US,D,20251121,000000,4.11,4.14,3.93,4,238888,0
+APYX.US,D,20251124,000000,4.02,4.1,3.81,3.87,136261,0
+APYX.US,D,20251125,000000,3.89,4.05,3.83,4,90991,0
+APYX.US,D,20251126,000000,4.02,4.22,3.9502,4.01,200561,0
+APYX.US,D,20251128,000000,4.05,4.12,3.95,4.01,68267,0
+APYX.US,D,20251201,000000,3.98,4.12,3.8749,4.02,83983,0
+APYX.US,D,20251202,000000,4.03,4.115,4.02,4.07,74865,0
+APYX.US,D,20251203,000000,4.09,4.25,3.97,4,84659,0
+APYX.US,D,20251204,000000,3.96,4.16,3.92,4.03,54144,0
+APYX.US,D,20251205,000000,4.03,4.06,3.93,3.94,52677,0
+APYX.US,D,20251208,000000,3.98,4.0968,3.95,3.96,85743,0
+APYX.US,D,20251209,000000,3.98,4.08,3.98,4.07,49008,0
+APYX.US,D,20251210,000000,4.09,4.135,4.01,4.03,79523,0
+APYX.US,D,20251211,000000,4.03,4.03,3.92,3.99,47765,0
+APYX.US,D,20251212,000000,3.99,3.99,3.79,3.86,69016,0
+APYX.US,D,20251215,000000,3.91,3.92,3.73,3.79,39290,0
+APYX.US,D,20251216,000000,3.87,3.87,3.68,3.72,74309,0
+APYX.US,D,20251217,000000,3.74,3.74,3.59,3.65,50218,0
+APYX.US,D,20251218,000000,3.7868,3.79,3.6533,3.71,25743,0
+APYX.US,D,20251219,000000,3.62,3.62,3.46,3.49,129558,0
+APYX.US,D,20251222,000000,3.52,3.7,3.48,3.61,45419,0
+APYX.US,D,20251223,000000,3.62,3.65,3.53,3.6,33347,0
+APYX.US,D,20251224,000000,3.6,3.68,3.5656,3.6,14445,0
+APYX.US,D,20251226,000000,3.55,3.55,3.4077,3.44,75275,0
+APYX.US,D,20251229,000000,3.41,3.56,3.35,3.5,45516,0
+APYX.US,D,20251230,000000,3.44,3.54,3.44,3.44,50675,0
+APYX.US,D,20251231,000000,3.46,3.6499,3.45,3.5,36589,0
+APYX.US,D,20260102,000000,3.5,3.56,3.455,3.5,53589,0
+APYX.US,D,20260105,000000,3.5,3.63,3.5,3.54,36996,0
+APYX.US,D,20260106,000000,3.56,3.65,3.44,3.56,65959,0
+APYX.US,D,20260107,000000,3.56,3.62,3.36,3.46,39352,0
+APYX.US,D,20260108,000000,3.46,3.64,3.43,3.46,37000,0
+APYX.US,D,20260109,000000,3.42,3.59,3.42,3.49,26658,0
+APYX.US,D,20260112,000000,3.75,4.05,3.61,4.01,163424,0
+APYX.US,D,20260113,000000,4.01,4.06,3.72,3.88,327350,0
+APYX.US,D,20260114,000000,3.89,4.06,3.71,3.76,456619,0
+APYX.US,D,20260115,000000,3.75,3.91,3.75,3.89,52958,0
+APYX.US,D,20260116,000000,3.85,4.05,3.83,3.99,293607,0
+APYX.US,D,20260120,000000,3.94,3.94,3.79,3.85,69265,0
+APYX.US,D,20260121,000000,3.9,4,3.7575,3.99,296531,0
+APYX.US,D,20260122,000000,4,4.1488,3.95,3.95,216465,0
+APYX.US,D,20260123,000000,3.89,4,3.76,3.97,101352,0
+APYX.US,D,20260126,000000,3.99,4,3.84,3.87,205217,0
+APYX.US,D,20260127,000000,3.88,4.25,3.85,4.19,81716,0
+APYX.US,D,20260128,000000,4.16,4.25,3.98,4.01,82456,0
+APYX.US,D,20260129,000000,4.02,4.11,3.9,4.05,51707,0
+APYX.US,D,20260130,000000,4,4.12,3.966,4.02,29473,0
+APYX.US,D,20260202,000000,4.06,4.5,4.01,4.4,360074,0
+APYX.US,D,20260203,000000,4.45,4.45,4.2093,4.39,453474,0
+APYX.US,D,20260204,000000,4.42,4.42,3.82,3.97,224507,0
+APYX.US,D,20260205,000000,3.94,4.095,3.91,3.94,68135,0
+APYX.US,D,20260206,000000,4,4.14,3.8601,3.88,107622,0
+APYX.US,D,20260209,000000,3.9,4.1399,3.855,4.08,52892,0
+APYX.US,D,20260210,000000,4.07,4.15,3.94,3.98,79174,0
+APYX.US,D,20260211,000000,4.06,4.17,3.91,3.92,36346,0
+APYX.US,D,20260212,000000,3.9,3.95,3.7,3.82,96282,0
+APYX.US,D,20260213,000000,3.84,3.96,3.72,3.72,115490,0
+APYX.US,D,20260217,000000,3.73,3.95,3.58,3.84,127748,0
+APYX.US,D,20260218,000000,3.84,4.09,3.84,3.93,118791,0
diff --git a/daily/us/nasdaq stocks/1/arct.us.txt b/daily/us/nasdaq stocks/1/arct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2a4877ba157132f1b08a38f6bd671efe3f67162
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arct.us.txt	
@@ -0,0 +1,3206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARCT.US,D,20130522,000000,57.749,58.099,50.119,52.849,225425,0
+ARCT.US,D,20130523,000000,50.749,52.499,50.119,50.469,23542,0
+ARCT.US,D,20130524,000000,50.399,51.799,47.949,50.749,12275,0
+ARCT.US,D,20130528,000000,55.299,55.299,47.669,48.789,9126,0
+ARCT.US,D,20130529,000000,49.629,49.629,47.809,47.949,9276,0
+ARCT.US,D,20130530,000000,48.649,50.189,47.739,50.189,3199,0
+ARCT.US,D,20130531,000000,53.969,53.969,48.859,50.399,3384,0
+ARCT.US,D,20130603,000000,49.699,49.979,48.089,48.159,1754,0
+ARCT.US,D,20130604,000000,49.349,49.349,46.689,47.879,3543,0
+ARCT.US,D,20130605,000000,48.859,49.909,46.199,49.909,4083,0
+ARCT.US,D,20130606,000000,48.789,50.049,48.719,48.999,1668,0
+ARCT.US,D,20130607,000000,49.145,50.539,49.145,50.539,1738,0
+ARCT.US,D,20130610,000000,50.399,50.399,49.21,49.21,489,0
+ARCT.US,D,20130611,000000,48.3,49.632,48.299,48.999,1087,0
+ARCT.US,D,20130612,000000,48.229,49.559,47.739,47.949,1236,0
+ARCT.US,D,20130613,000000,47.739,49.839,47.739,48.509,2423,0
+ARCT.US,D,20130614,000000,50.539,50.539,48.719,49.699,1482,0
+ARCT.US,D,20130617,000000,48.999,50.118,48.509,48.649,2689,0
+ARCT.US,D,20130618,000000,50.167,50.167,46.899,48.999,4190,0
+ARCT.US,D,20130619,000000,49.069,51.728,48.089,49.559,3237,0
+ARCT.US,D,20130620,000000,48.719,49.839,48.649,49.699,387,0
+ARCT.US,D,20130621,000000,49.419,49.419,47.32,48.369,1043,0
+ARCT.US,D,20130624,000000,49.139,50.329,45.499,46.479,3844,0
+ARCT.US,D,20130625,000000,51.554,51.588,46.969,47.319,3337,0
+ARCT.US,D,20130626,000000,47.529,48.369,47.249,47.389,1955,0
+ARCT.US,D,20130627,000000,47.459,48.928,47.389,47.389,1665,0
+ARCT.US,D,20130628,000000,47.809,48.928,46.899,47.949,1300,0
+ARCT.US,D,20130701,000000,48.299,48.509,47.809,48.509,243,0
+ARCT.US,D,20130702,000000,47.6,49.699,47.6,48.649,1546,0
+ARCT.US,D,20130703,000000,50.189,50.259,48.159,48.44,438,0
+ARCT.US,D,20130705,000000,49.349,49.349,47.809,47.879,894,0
+ARCT.US,D,20130708,000000,50.119,57.118,49.139,55.299,14433,0
+ARCT.US,D,20130709,000000,57.049,58.869,55.089,58.309,17762,0
+ARCT.US,D,20130710,000000,59.499,66.569,58.449,63.419,17115,0
+ARCT.US,D,20130711,000000,67.619,67.969,62.299,67.199,17440,0
+ARCT.US,D,20130712,000000,66.569,78.958,66.499,74.829,37933,0
+ARCT.US,D,20130715,000000,80.148,80.148,68.389,71.749,17462,0
+ARCT.US,D,20130716,000000,71.539,76.298,70.069,70.069,7657,0
+ARCT.US,D,20130717,000000,71.609,71.609,68.249,69.999,7392,0
+ARCT.US,D,20130718,000000,69.999,70.069,67.199,69.229,9997,0
+ARCT.US,D,20130719,000000,69.299,69.999,68.249,69.789,4364,0
+ARCT.US,D,20130722,000000,69.649,70.699,69.439,70.069,5933,0
+ARCT.US,D,20130723,000000,71.119,71.469,69.649,70.069,9917,0
+ARCT.US,D,20130724,000000,71.049,73.499,70.909,71.399,8754,0
+ARCT.US,D,20130725,000000,71.399,72.449,71.399,71.399,1215,0
+ARCT.US,D,20130726,000000,70.769,72.099,69.999,71.049,3014,0
+ARCT.US,D,20130729,000000,70.699,71.399,66.989,69.929,2283,0
+ARCT.US,D,20130730,000000,69.789,70.279,69.306,70.279,3328,0
+ARCT.US,D,20130731,000000,71.399,73.499,69.999,72.449,2758,0
+ARCT.US,D,20130801,000000,76.998,86.658,76.998,83.998,20402,0
+ARCT.US,D,20130802,000000,84.768,101.15,84.698,97.998,20219,0
+ARCT.US,D,20130805,000000,102.9,106.19,98.138,102.27,21033,0
+ARCT.US,D,20130806,000000,107.38,110.81,88.548,92.048,16566,0
+ARCT.US,D,20130807,000000,88.548,92.328,81.198,90.928,8448,0
+ARCT.US,D,20130808,000000,93.868,100.45,91.208,100.38,9119,0
+ARCT.US,D,20130809,000000,100.8,105.35,99.75,100.94,7547,0
+ARCT.US,D,20130812,000000,100.59,103.53,95.968,101.36,8562,0
+ARCT.US,D,20130813,000000,102.41,103.11,98.068,99.89,6335,0
+ARCT.US,D,20130814,000000,101.5,101.5,95.128,99.82,2725,0
+ARCT.US,D,20130815,000000,99.75,99.75,96.248,97.718,1927,0
+ARCT.US,D,20130816,000000,89.318,97.851,80.463,96.388,11973,0
+ARCT.US,D,20130819,000000,93.798,97.291,93.798,96.318,777,0
+ARCT.US,D,20130820,000000,97.438,97.928,93.308,93.308,480,0
+ARCT.US,D,20130821,000000,94.078,96.668,92.048,96.668,867,0
+ARCT.US,D,20130822,000000,97.298,97.298,92.468,92.538,5855,0
+ARCT.US,D,20130823,000000,95.758,96.318,93.378,94.498,2969,0
+ARCT.US,D,20130826,000000,96.57,96.57,92.538,94.428,3504,0
+ARCT.US,D,20130827,000000,92.468,93.098,89.738,90.228,1908,0
+ARCT.US,D,20130828,000000,88.828,91.628,84.278,91.068,2213,0
+ARCT.US,D,20130829,000000,88.478,93.098,88.478,91.768,1514,0
+ARCT.US,D,20130830,000000,93.861,93.861,89.878,90.228,1591,0
+ARCT.US,D,20130903,000000,90.368,91.978,87.498,87.568,1179,0
+ARCT.US,D,20130904,000000,90.998,90.998,86.028,87.288,1803,0
+ARCT.US,D,20130905,000000,89.598,93.798,89.598,93.728,2342,0
+ARCT.US,D,20130906,000000,91.558,97.928,89.738,96.318,2409,0
+ARCT.US,D,20130909,000000,97.088,102.48,96.948,102.13,5413,0
+ARCT.US,D,20130910,000000,103.46,108.5,102.2,104.72,8834,0
+ARCT.US,D,20130911,000000,105.84,118.23,104.72,113.33,8422,0
+ARCT.US,D,20130912,000000,113.82,117.24,108.71,113.47,2543,0
+ARCT.US,D,20130913,000000,115.43,116.2,108.71,113.75,1828,0
+ARCT.US,D,20130916,000000,115.99,118.3,112.07,112.07,2223,0
+ARCT.US,D,20130917,000000,115.01,115.01,108.5,109.76,3026,0
+ARCT.US,D,20130918,000000,109.76,111.93,109.55,109.55,845,0
+ARCT.US,D,20130919,000000,109.76,112,109.76,109.76,1749,0
+ARCT.US,D,20130920,000000,110.04,111.93,110.04,111.44,432,0
+ARCT.US,D,20130923,000000,110.39,110.39,108.57,109.76,470,0
+ARCT.US,D,20130924,000000,108.5,109.34,105.35,105.56,1729,0
+ARCT.US,D,20130925,000000,105.7,111.86,105.7,111.23,1640,0
+ARCT.US,D,20130926,000000,112,120.89,110.74,118.3,3586,0
+ARCT.US,D,20130927,000000,117.25,132.72,116.9,130.97,7692,0
+ARCT.US,D,20130930,000000,132.86,132.93,122.5,126.28,6186,0
+ARCT.US,D,20131001,000000,127.68,131.18,126.14,126.77,2571,0
+ARCT.US,D,20131002,000000,129.5,145.95,129.43,143.36,11286,0
+ARCT.US,D,20131003,000000,143.08,164.5,140,162.82,6957,0
+ARCT.US,D,20131004,000000,163.66,188.72,163.66,172.76,14915,0
+ARCT.US,D,20131007,000000,176.54,188.02,173.6,178.57,12157,0
+ARCT.US,D,20131008,000000,182.14,187.46,137.9,159.39,20354,0
+ARCT.US,D,20131009,000000,161,164.5,142.38,144.76,11106,0
+ARCT.US,D,20131010,000000,153.3,166.6,145.04,155.75,5695,0
+ARCT.US,D,20131011,000000,154.77,155.12,141.19,155.12,5243,0
+ARCT.US,D,20131014,000000,155.4,155.4,143.64,150.29,5848,0
+ARCT.US,D,20131015,000000,150.5,150.5,130.62,140.35,12443,0
+ARCT.US,D,20131016,000000,138.25,148.75,118.02,132.79,16786,0
+ARCT.US,D,20131017,000000,135.17,140.49,126.07,135.03,6786,0
+ARCT.US,D,20131018,000000,134.12,138.95,129.85,135.03,6857,0
+ARCT.US,D,20131021,000000,137.62,137.62,124.25,126.84,4597,0
+ARCT.US,D,20131022,000000,125.65,125.65,109.9,114.03,16586,0
+ARCT.US,D,20131023,000000,114.1,114.1,103.46,109.76,19713,0
+ARCT.US,D,20131024,000000,108.99,123.13,104.37,119.7,23129,0
+ARCT.US,D,20131025,000000,124.25,131.25,118.86,119.07,138882,0
+ARCT.US,D,20131028,000000,122.64,122.99,119.35,119.84,20958,0
+ARCT.US,D,20131029,000000,120.19,122.43,115.5,116.34,19472,0
+ARCT.US,D,20131030,000000,118.93,118.93,115.5,116.13,5614,0
+ARCT.US,D,20131031,000000,117.74,119,109.9,114.38,12549,0
+ARCT.US,D,20131101,000000,112.91,115.36,110.25,112.28,3429,0
+ARCT.US,D,20131104,000000,112.42,121.8,112.42,120.4,9671,0
+ARCT.US,D,20131105,000000,121.1,125.16,119,123.55,16000,0
+ARCT.US,D,20131106,000000,126,126,117.6,120.26,14357,0
+ARCT.US,D,20131107,000000,117.25,119,113.12,114.1,9629,0
+ARCT.US,D,20131108,000000,114.03,117.25,111.44,115.36,3157,0
+ARCT.US,D,20131111,000000,117.6,117.6,114.17,114.73,4233,0
+ARCT.US,D,20131112,000000,113.89,114.66,108.36,113.75,8372,0
+ARCT.US,D,20131113,000000,112.28,114.1,108.71,112.14,2943,0
+ARCT.US,D,20131114,000000,112.42,117.18,109.97,115.29,4100,0
+ARCT.US,D,20131115,000000,115.29,118.72,112.28,114.03,3972,0
+ARCT.US,D,20131118,000000,114.24,115.92,110.32,112.7,6300,0
+ARCT.US,D,20131119,000000,114.38,114.38,105.49,108.57,9618,0
+ARCT.US,D,20131120,000000,108.57,111.23,105.35,110.67,5686,0
+ARCT.US,D,20131121,000000,110.04,113.05,108.85,111.23,7700,0
+ARCT.US,D,20131122,000000,115.5,116.62,112.84,112.84,7869,0
+ARCT.US,D,20131125,000000,117.18,122.5,114.8,119,9114,0
+ARCT.US,D,20131126,000000,122.5,123.69,118.3,118.37,8057,0
+ARCT.US,D,20131127,000000,120.89,121.66,116.83,120.12,1300,0
+ARCT.US,D,20131129,000000,122.71,123.2,119.7,122.36,3323,0
+ARCT.US,D,20131202,000000,124.32,124.67,117.18,119.35,6329,0
+ARCT.US,D,20131203,000000,120.26,122.5,117.95,119.42,6306,0
+ARCT.US,D,20131204,000000,129.15,129.15,116.9,118.86,23672,0
+ARCT.US,D,20131205,000000,121.59,121.59,114.8,115.01,9100,0
+ARCT.US,D,20131206,000000,115.71,118.3,113.4,115.5,4643,0
+ARCT.US,D,20131209,000000,116.76,120.68,113.19,118.02,9960,0
+ARCT.US,D,20131210,000000,120.05,127.75,118.93,125.58,22600,0
+ARCT.US,D,20131211,000000,122.64,128.59,122.22,124.95,18629,0
+ARCT.US,D,20131212,000000,126,126.69,119.77,119.84,12847,0
+ARCT.US,D,20131213,000000,119.63,122.43,118.58,119.98,12368,0
+ARCT.US,D,20131216,000000,137.97,140,120.4,126.28,54015,0
+ARCT.US,D,20131217,000000,127.19,130.97,124.67,125.3,33315,0
+ARCT.US,D,20131218,000000,133,133,124.6,129.01,19386,0
+ARCT.US,D,20131219,000000,127.68,129.5,126,127.19,5714,0
+ARCT.US,D,20131220,000000,127.4,129.43,123.97,129.43,10686,0
+ARCT.US,D,20131223,000000,129.29,130.13,124.95,128.38,10915,0
+ARCT.US,D,20131224,000000,126.49,127.75,124.95,126.21,4741,0
+ARCT.US,D,20131226,000000,126.84,127.68,120.47,123.13,22148,0
+ARCT.US,D,20131227,000000,122.22,125.65,122.22,122.57,3157,0
+ARCT.US,D,20131230,000000,123.76,125.23,121.1,121.38,4614,0
+ARCT.US,D,20131231,000000,122.15,126,120.19,126,6786,0
+ARCT.US,D,20140102,000000,129.71,130.55,124.95,125.02,27525,0
+ARCT.US,D,20140103,000000,124.95,128.52,123.55,126.84,8113,0
+ARCT.US,D,20140106,000000,126,129.36,119.77,126.35,11000,0
+ARCT.US,D,20140107,000000,125.44,136.29,122.01,134.33,31515,0
+ARCT.US,D,20140108,000000,132.3,138.46,132.3,138.11,14257,0
+ARCT.US,D,20140109,000000,137.41,140.63,137.27,139.37,22115,0
+ARCT.US,D,20140110,000000,138.32,140.91,135.1,140.84,13472,0
+ARCT.US,D,20140113,000000,145.53,150.01,139.86,145.88,25901,0
+ARCT.US,D,20140114,000000,146.02,149.66,142.1,149.52,17086,0
+ARCT.US,D,20140115,000000,148.54,151.76,144.2,146.3,12872,0
+ARCT.US,D,20140116,000000,146.02,148.05,143.57,147,11791,0
+ARCT.US,D,20140117,000000,146.02,148.61,145.95,148.4,16629,0
+ARCT.US,D,20140121,000000,151.48,165.9,150.5,161.7,47358,0
+ARCT.US,D,20140122,000000,162.26,170.66,158.06,161,21972,0
+ARCT.US,D,20140123,000000,161,161,154.91,157.15,8143,0
+ARCT.US,D,20140124,000000,155.47,157.01,143.85,147.84,27101,0
+ARCT.US,D,20140127,000000,152.81,160.3,134.96,142.24,33001,0
+ARCT.US,D,20140128,000000,145.53,155.12,137.9,146.37,20743,0
+ARCT.US,D,20140129,000000,143.29,159.11,143.29,149.24,7600,0
+ARCT.US,D,20140130,000000,150.36,155.4,146.02,153.23,7972,0
+ARCT.US,D,20140131,000000,150.64,154.77,149.03,153.3,9172,0
+ARCT.US,D,20140203,000000,152.53,153.3,144.24,144.48,8438,0
+ARCT.US,D,20140204,000000,147.56,148.61,136.99,142.66,8749,0
+ARCT.US,D,20140205,000000,138.25,141.4,136.5,140.07,6440,0
+ARCT.US,D,20140206,000000,139.51,144.97,138.46,139.65,6676,0
+ARCT.US,D,20140207,000000,140.14,153.98,138.95,148.33,13501,0
+ARCT.US,D,20140210,000000,152.25,155.4,145.46,148.4,7352,0
+ARCT.US,D,20140211,000000,150.15,155.05,147.91,152.18,7524,0
+ARCT.US,D,20140212,000000,153.44,161,149.8,155.61,26540,0
+ARCT.US,D,20140213,000000,154.49,163.8,154,159.53,15432,0
+ARCT.US,D,20140214,000000,152.95,158.83,150.64,151.76,7416,0
+ARCT.US,D,20140218,000000,153.79,154.14,143.85,143.85,13770,0
+ARCT.US,D,20140219,000000,144.76,150.78,141.33,144.41,9320,0
+ARCT.US,D,20140220,000000,146.3,152.25,143.04,151.41,11057,0
+ARCT.US,D,20140221,000000,154.84,155.54,149.52,154.35,16316,0
+ARCT.US,D,20140224,000000,155.26,158.55,152.95,157.15,20847,0
+ARCT.US,D,20140225,000000,156.24,175.56,153.79,170.52,68772,0
+ARCT.US,D,20140226,000000,168,178.08,167.65,175.14,33831,0
+ARCT.US,D,20140227,000000,175.63,176.75,168.21,173.6,20938,0
+ARCT.US,D,20140228,000000,173.6,177.45,163.1,166.67,22569,0
+ARCT.US,D,20140303,000000,163.38,164.83,157.64,161,14082,0
+ARCT.US,D,20140304,000000,164.08,166.88,154.63,156.87,16774,0
+ARCT.US,D,20140305,000000,156.17,160.09,148.75,154.35,21756,0
+ARCT.US,D,20140306,000000,162.12,173.53,157.85,165.27,33761,0
+ARCT.US,D,20140307,000000,165.55,172.62,151.76,157.64,37711,0
+ARCT.US,D,20140310,000000,159.46,161.98,153.3,158.34,10602,0
+ARCT.US,D,20140311,000000,159.6,160.51,154.63,154.98,13166,0
+ARCT.US,D,20140312,000000,155.75,157.29,150.5,155.33,9037,0
+ARCT.US,D,20140313,000000,155.68,157.85,140.77,141.54,20295,0
+ARCT.US,D,20140314,000000,140.07,146.37,136.99,141.47,18652,0
+ARCT.US,D,20140317,000000,141.47,147,136.99,140.7,11754,0
+ARCT.US,D,20140318,000000,140.77,146.72,137.83,145.53,14612,0
+ARCT.US,D,20140319,000000,145.95,151.2,143.15,149.17,16274,0
+ARCT.US,D,20140320,000000,149.17,155.68,147,154.84,10747,0
+ARCT.US,D,20140321,000000,155.82,155.82,143.43,144.2,12846,0
+ARCT.US,D,20140324,000000,144.48,145.81,133.18,137.62,21746,0
+ARCT.US,D,20140325,000000,139.16,140.56,134.85,137.97,11383,0
+ARCT.US,D,20140326,000000,136.5,140,133,133.28,11500,0
+ARCT.US,D,20140327,000000,133,138.29,127.82,134.61,9508,0
+ARCT.US,D,20140328,000000,133.7,136.5,127.75,129.71,6635,0
+ARCT.US,D,20140331,000000,130.76,130.76,122.71,127.05,11402,0
+ARCT.US,D,20140401,000000,128.17,131.53,126,129.43,7418,0
+ARCT.US,D,20140402,000000,127.75,130.48,125.02,127.26,4741,0
+ARCT.US,D,20140403,000000,127.61,127.61,120.68,122.43,9534,0
+ARCT.US,D,20140404,000000,122.85,125.17,119,120.68,7951,0
+ARCT.US,D,20140407,000000,120.19,123.13,115.78,118.37,12568,0
+ARCT.US,D,20140408,000000,119.07,121.24,112.21,113.54,13875,0
+ARCT.US,D,20140409,000000,115.29,126.42,114.66,120.89,13414,0
+ARCT.US,D,20140410,000000,122.85,127.75,112.7,114.59,10654,0
+ARCT.US,D,20140411,000000,113.89,118.65,107.38,113.19,16325,0
+ARCT.US,D,20140414,000000,121.24,121.24,104.16,104.65,23336,0
+ARCT.US,D,20140415,000000,104.65,104.86,95.408,98.208,23873,0
+ARCT.US,D,20140416,000000,98.978,103.81,96.948,102.41,10975,0
+ARCT.US,D,20140417,000000,104.65,112.38,104.65,108.64,11701,0
+ARCT.US,D,20140421,000000,108.57,119.84,108.57,116.34,13776,0
+ARCT.US,D,20140422,000000,119.7,126.91,117.32,124.88,22178,0
+ARCT.US,D,20140423,000000,126.63,127.89,121.38,124.6,9771,0
+ARCT.US,D,20140424,000000,126.28,126.28,118.58,122.5,9376,0
+ARCT.US,D,20140425,000000,120.96,123.2,119.35,120.89,6716,0
+ARCT.US,D,20140428,000000,122.5,126,119.22,122.5,14729,0
+ARCT.US,D,20140429,000000,122.43,125.86,119.7,122.71,9198,0
+ARCT.US,D,20140430,000000,119.84,122.5,119.42,120.96,9937,0
+ARCT.US,D,20140501,000000,120.4,122.06,116.06,119.49,9907,0
+ARCT.US,D,20140502,000000,119.7,121.71,118.3,120.89,5420,0
+ARCT.US,D,20140505,000000,120.89,120.89,115.5,117.32,7368,0
+ARCT.US,D,20140506,000000,117.6,121.73,115.5,117.67,8908,0
+ARCT.US,D,20140507,000000,117.46,117.46,111.3,112,9616,0
+ARCT.US,D,20140508,000000,112,115.08,109.76,112,7679,0
+ARCT.US,D,20140509,000000,112.07,112.07,109.27,110.95,8886,0
+ARCT.US,D,20140512,000000,111.37,118.93,111.37,113.4,7032,0
+ARCT.US,D,20140513,000000,116.2,117.6,113.05,113.61,5865,0
+ARCT.US,D,20140514,000000,117.39,117.39,111.79,112.7,1429,0
+ARCT.US,D,20140515,000000,108.85,115.5,108.57,114.17,10363,0
+ARCT.US,D,20140516,000000,115.43,121.03,115.32,117.74,12903,0
+ARCT.US,D,20140519,000000,117.18,121.38,115.36,120.26,10661,0
+ARCT.US,D,20140520,000000,119.63,121.59,117.88,119.77,3859,0
+ARCT.US,D,20140521,000000,118.37,120.33,114.8,118.51,9095,0
+ARCT.US,D,20140522,000000,117.6,121.94,117.6,119.77,3364,0
+ARCT.US,D,20140523,000000,118.86,120.47,115.99,120.4,8726,0
+ARCT.US,D,20140527,000000,120.47,122.45,119.42,121.17,10857,0
+ARCT.US,D,20140528,000000,120.47,122.5,120.05,121.03,3588,0
+ARCT.US,D,20140529,000000,120.96,121.1,119.77,119.84,4954,0
+ARCT.US,D,20140530,000000,119.84,121.1,118.65,119.77,1665,0
+ARCT.US,D,20140602,000000,118.44,119.77,115.5,118.09,5884,0
+ARCT.US,D,20140603,000000,117.95,121.1,114.45,115.08,6820,0
+ARCT.US,D,20140604,000000,115.57,121.1,114.8,118.3,4329,0
+ARCT.US,D,20140605,000000,119.21,121.59,118.16,120.96,8580,0
+ARCT.US,D,20140606,000000,120.05,122.15,120.05,121.94,3176,0
+ARCT.US,D,20140609,000000,121.8,124.6,120.82,123.9,8204,0
+ARCT.US,D,20140610,000000,124.25,133,123.76,133,14943,0
+ARCT.US,D,20140611,000000,133,147.63,131.74,144.34,21879,0
+ARCT.US,D,20140612,000000,144.55,149.31,136.57,137.34,11026,0
+ARCT.US,D,20140613,000000,137.06,145.25,132.86,136.78,13039,0
+ARCT.US,D,20140616,000000,134.82,137.97,130.2,131.46,8652,0
+ARCT.US,D,20140617,000000,131.95,137.55,131.95,134.96,11294,0
+ARCT.US,D,20140618,000000,134.82,137.76,128.38,131.53,14396,0
+ARCT.US,D,20140619,000000,132.72,136.5,128.24,130.9,61058,0
+ARCT.US,D,20140620,000000,131.81,141.4,127.61,138.11,19710,0
+ARCT.US,D,20140623,000000,138.67,139.72,127.75,128.87,29319,0
+ARCT.US,D,20140624,000000,129.78,132.93,120.89,122.57,36083,0
+ARCT.US,D,20140625,000000,123.13,129.5,120.75,125.79,24433,0
+ARCT.US,D,20140626,000000,126,130.62,120.19,121.17,29954,0
+ARCT.US,D,20140627,000000,120.4,124.88,117.6,119.14,24168,0
+ARCT.US,D,20140630,000000,118.44,123.69,117.25,121.17,22810,0
+ARCT.US,D,20140701,000000,118.93,127.19,118.02,125.58,35356,0
+ARCT.US,D,20140702,000000,128.38,139.3,128.38,132.93,55344,0
+ARCT.US,D,20140703,000000,136.81,136.81,129.43,134.89,23343,0
+ARCT.US,D,20140707,000000,135.17,141.4,132.05,138.11,27649,0
+ARCT.US,D,20140708,000000,136.71,139.01,128.1,129.78,34076,0
+ARCT.US,D,20140709,000000,129.43,136.15,128.17,134.47,18069,0
+ARCT.US,D,20140710,000000,131.18,133.84,126.63,130.2,19446,0
+ARCT.US,D,20140711,000000,129.64,133.4,126.84,132.09,10804,0
+ARCT.US,D,20140714,000000,133.28,134.05,131.39,133.7,21038,0
+ARCT.US,D,20140715,000000,129.01,134.96,126,128.59,55174,0
+ARCT.US,D,20140716,000000,128.59,129.15,123.69,124.6,21300,0
+ARCT.US,D,20140717,000000,123.55,124.39,119,119.28,10667,0
+ARCT.US,D,20140718,000000,120.33,121.1,117.88,119.21,14532,0
+ARCT.US,D,20140721,000000,118.44,129.08,117.74,127.54,12104,0
+ARCT.US,D,20140722,000000,127.47,128.8,125.3,125.86,9872,0
+ARCT.US,D,20140723,000000,126.42,130.13,123.97,125.93,20974,0
+ARCT.US,D,20140724,000000,126.49,128.03,123.55,126,9566,0
+ARCT.US,D,20140725,000000,125.72,129.08,124.18,127.68,11508,0
+ARCT.US,D,20140728,000000,127.89,128.87,123.62,126.14,21684,0
+ARCT.US,D,20140729,000000,126.35,128.31,125.02,125.58,9425,0
+ARCT.US,D,20140730,000000,127.26,127.4,125.02,126.14,5893,0
+ARCT.US,D,20140731,000000,125.09,126,121.1,121.94,14122,0
+ARCT.US,D,20140801,000000,123.62,126.1,119.14,121.24,10731,0
+ARCT.US,D,20140804,000000,122.5,123.9,121.52,123.2,5367,0
+ARCT.US,D,20140805,000000,123.9,128.45,123.76,126.49,18989,0
+ARCT.US,D,20140806,000000,126,136.64,126,135.24,20955,0
+ARCT.US,D,20140807,000000,136.01,139.63,134.75,136.22,12957,0
+ARCT.US,D,20140808,000000,138.46,144.69,138.25,139.65,17881,0
+ARCT.US,D,20140811,000000,147,147,138.6,142.17,21140,0
+ARCT.US,D,20140812,000000,141.54,142.1,137.2,140.35,18792,0
+ARCT.US,D,20140813,000000,140.21,144.48,136.92,138.6,33007,0
+ARCT.US,D,20140814,000000,138.81,147,138.11,145.25,24142,0
+ARCT.US,D,20140815,000000,146.79,151.69,146.3,148.33,19935,0
+ARCT.US,D,20140818,000000,151.48,153.72,147.56,152.11,21553,0
+ARCT.US,D,20140819,000000,151.34,155.33,142.8,144.69,26940,0
+ARCT.US,D,20140820,000000,144.76,149.1,141.96,147.49,9863,0
+ARCT.US,D,20140821,000000,147.56,149.38,142.64,144.48,16326,0
+ARCT.US,D,20140822,000000,144.06,152.32,144.06,146.44,14782,0
+ARCT.US,D,20140825,000000,147.42,150.71,143.85,144.76,13142,0
+ARCT.US,D,20140826,000000,144.06,148.05,143.57,144.27,16419,0
+ARCT.US,D,20140827,000000,144.83,146.93,137.9,138.04,30365,0
+ARCT.US,D,20140828,000000,137.76,141.26,133.21,134.33,21619,0
+ARCT.US,D,20140829,000000,133.91,136.5,131.46,134.82,23406,0
+ARCT.US,D,20140902,000000,134.47,136.11,126.7,129.01,29157,0
+ARCT.US,D,20140903,000000,128.24,133.53,124.95,126.14,23821,0
+ARCT.US,D,20140904,000000,128.87,129.99,116.34,117.88,43182,0
+ARCT.US,D,20140905,000000,117.95,122.08,115.64,116.62,30983,0
+ARCT.US,D,20140908,000000,116.34,118.86,113.68,117.25,36982,0
+ARCT.US,D,20140909,000000,117.39,123.83,115.63,117.25,43599,0
+ARCT.US,D,20140910,000000,117.53,120.96,116.2,116.83,23015,0
+ARCT.US,D,20140911,000000,116.9,117.18,112.42,116.2,35294,0
+ARCT.US,D,20140912,000000,115.64,119,114.8,116.2,21203,0
+ARCT.US,D,20140915,000000,117.32,118.3,112.91,115.36,23907,0
+ARCT.US,D,20140916,000000,114.45,121.17,113.87,120.61,22668,0
+ARCT.US,D,20140917,000000,120.47,129.08,119.31,126.77,46724,0
+ARCT.US,D,20140918,000000,127.75,129.29,122.71,125.72,34641,0
+ARCT.US,D,20140919,000000,126.07,126.49,121.1,122.15,54458,0
+ARCT.US,D,20140922,000000,124.6,143.01,120.05,141.82,155468,0
+ARCT.US,D,20140923,000000,142.45,150.73,133.7,142.59,93151,0
+ARCT.US,D,20140924,000000,143.08,146.09,138.11,139.65,41241,0
+ARCT.US,D,20140925,000000,141.96,141.96,129.01,131.6,51897,0
+ARCT.US,D,20140926,000000,131.32,137.9,130.34,136.57,24598,0
+ARCT.US,D,20140929,000000,136.5,136.5,109.97,111.37,124052,0
+ARCT.US,D,20140930,000000,113.19,115.99,103.41,108.08,74131,0
+ARCT.US,D,20141001,000000,106.47,106.47,89.528,92.748,114226,0
+ARCT.US,D,20141002,000000,92.398,109.76,91.908,106.61,158475,0
+ARCT.US,D,20141003,000000,104.86,108.5,93.588,98.768,90005,0
+ARCT.US,D,20141006,000000,55.299,55.999,41.159,42.839,909468,0
+ARCT.US,D,20141007,000000,43.749,51.449,41.229,45.569,394632,0
+ARCT.US,D,20141008,000000,46.969,49.839,45.219,47.249,152101,0
+ARCT.US,D,20141009,000000,45.289,47.179,44.099,45.709,62856,0
+ARCT.US,D,20141010,000000,44.869,45.499,41.649,42.419,63935,0
+ARCT.US,D,20141013,000000,41.859,41.859,35.419,38.289,77916,0
+ARCT.US,D,20141014,000000,37.379,41.159,35.069,38.569,54582,0
+ARCT.US,D,20141015,000000,37.799,41.299,36.959,38.149,56771,0
+ARCT.US,D,20141016,000000,37.589,40.599,37.589,39.059,27863,0
+ARCT.US,D,20141017,000000,39.619,40.879,37.379,37.799,47946,0
+ARCT.US,D,20141020,000000,37.799,38.359,36.683,37.239,35549,0
+ARCT.US,D,20141021,000000,37.519,37.985,35.349,35.839,70180,0
+ARCT.US,D,20141022,000000,36.819,39.759,35.769,39.759,76311,0
+ARCT.US,D,20141023,000000,33.739,34.299,27.299,29.399,298352,0
+ARCT.US,D,20141024,000000,28.839,28.839,24.15,25.409,204146,0
+ARCT.US,D,20141027,000000,24.99,25.199,23.135,24.71,94820,0
+ARCT.US,D,20141028,000000,23.87,24.99,22.823,24.64,52589,0
+ARCT.US,D,20141029,000000,24.85,25.409,24.01,24.5,39150,0
+ARCT.US,D,20141030,000000,24.29,26.179,24.29,25.689,58879,0
+ARCT.US,D,20141031,000000,25.899,26.529,25.339,25.339,57563,0
+ARCT.US,D,20141103,000000,25.549,25.829,24.36,24.57,41474,0
+ARCT.US,D,20141104,000000,24.36,24.85,24.36,24.43,12456,0
+ARCT.US,D,20141105,000000,24.78,25.479,24.43,25.479,35512,0
+ARCT.US,D,20141106,000000,24.92,27.299,24.92,27.089,64865,0
+ARCT.US,D,20141107,000000,26.599,26.819,24.99,26.249,18926,0
+ARCT.US,D,20141110,000000,26.459,26.949,25.409,25.689,18652,0
+ARCT.US,D,20141111,000000,25.199,26.249,24.92,25.339,16912,0
+ARCT.US,D,20141112,000000,25.619,25.759,25.199,25.339,29708,0
+ARCT.US,D,20141113,000000,25.059,25.969,25.059,25.199,43458,0
+ARCT.US,D,20141114,000000,25.269,25.619,24.64,25.619,13313,0
+ARCT.US,D,20141117,000000,25.899,26.249,23.31,24.15,81614,0
+ARCT.US,D,20141118,000000,24.5,24.5,21.84,22.68,94846,0
+ARCT.US,D,20141119,000000,22.82,23.24,22.33,22.96,32678,0
+ARCT.US,D,20141120,000000,23.03,23.625,22.26,23.59,14883,0
+ARCT.US,D,20141121,000000,24.43,24.85,23.31,24.64,25832,0
+ARCT.US,D,20141124,000000,24.64,24.64,23.52,24.29,19718,0
+ARCT.US,D,20141125,000000,24.22,25.339,23.52,24.22,20530,0
+ARCT.US,D,20141126,000000,24.15,25.479,23.87,25.339,21904,0
+ARCT.US,D,20141128,000000,24.99,27.159,24.92,25.899,46412,0
+ARCT.US,D,20141201,000000,25.339,25.689,24.57,24.85,18543,0
+ARCT.US,D,20141202,000000,24.57,25.619,23.52,23.59,19882,0
+ARCT.US,D,20141203,000000,23.38,24.5,22.89,23.45,16615,0
+ARCT.US,D,20141204,000000,23.59,23.59,22.4,22.715,23215,0
+ARCT.US,D,20141205,000000,22.4,23.45,22.19,22.89,16563,0
+ARCT.US,D,20141208,000000,22.75,24.15,22.12,22.75,22349,0
+ARCT.US,D,20141209,000000,22.26,23.38,22.26,23.1,24083,0
+ARCT.US,D,20141210,000000,23.1,23.24,22.447,22.54,28831,0
+ARCT.US,D,20141211,000000,22.96,23.38,22.19,22.75,31193,0
+ARCT.US,D,20141212,000000,22.47,24.85,22.4,23.87,36608,0
+ARCT.US,D,20141215,000000,23.87,24.71,22.96,23.03,20437,0
+ARCT.US,D,20141216,000000,23.45,24.99,22.89,24.92,34928,0
+ARCT.US,D,20141217,000000,25.199,27.649,24.5,26.739,60729,0
+ARCT.US,D,20141218,000000,27.859,31.569,27.859,30.519,70323,0
+ARCT.US,D,20141219,000000,30.519,30.869,28.979,30.659,25557,0
+ARCT.US,D,20141222,000000,30.449,30.449,27.019,27.089,31324,0
+ARCT.US,D,20141223,000000,27.299,27.299,25.479,26.319,13826,0
+ARCT.US,D,20141224,000000,25.899,28.699,25.899,27.999,9469,0
+ARCT.US,D,20141226,000000,27.859,28.699,27.019,27.579,12068,0
+ARCT.US,D,20141229,000000,27.229,28.486,25.97,26.389,23335,0
+ARCT.US,D,20141230,000000,25.759,27.366,25.479,26.249,16211,0
+ARCT.US,D,20141231,000000,26.809,26.879,25.62,26.109,19420,0
+ARCT.US,D,20150102,000000,26.809,27.579,25.759,26.669,6028,0
+ARCT.US,D,20150105,000000,26.669,29.119,25.899,27.649,21720,0
+ARCT.US,D,20150106,000000,27.929,29.399,26.809,27.789,17618,0
+ARCT.US,D,20150107,000000,27.719,28.489,27.159,27.999,19310,0
+ARCT.US,D,20150108,000000,28.419,30.659,28.279,29.749,28188,0
+ARCT.US,D,20150109,000000,29.189,41.719,29.189,37.029,431212,0
+ARCT.US,D,20150112,000000,36.259,42.699,36.259,39.199,98321,0
+ARCT.US,D,20150113,000000,38.779,45.149,38.779,42.349,117595,0
+ARCT.US,D,20150114,000000,41.299,48.229,39.969,46.969,137928,0
+ARCT.US,D,20150115,000000,47.319,49.349,43.399,44.939,135710,0
+ARCT.US,D,20150116,000000,45.079,48.999,44.169,48.859,57268,0
+ARCT.US,D,20150120,000000,51.099,54.529,48.37,49.419,137090,0
+ARCT.US,D,20150121,000000,51.449,51.449,42.979,46.759,68163,0
+ARCT.US,D,20150122,000000,46.899,46.899,44.03,45.674,24512,0
+ARCT.US,D,20150123,000000,44.778,48.509,43.959,44.799,25625,0
+ARCT.US,D,20150126,000000,44.799,46.291,43.329,44.869,20166,0
+ARCT.US,D,20150127,000000,45.359,48.369,43.609,47.109,29393,0
+ARCT.US,D,20150128,000000,47.599,48.649,42.349,43.469,23950,0
+ARCT.US,D,20150129,000000,43.819,44.939,42.069,44.729,30811,0
+ARCT.US,D,20150130,000000,44.169,44.729,40.844,43.189,34089,0
+ARCT.US,D,20150202,000000,43.749,43.889,39.97,40.179,16377,0
+ARCT.US,D,20150203,000000,40.739,41.999,38.261,41.649,27104,0
+ARCT.US,D,20150204,000000,40.809,44.168,39.479,42.629,15189,0
+ARCT.US,D,20150205,000000,43.329,46.549,40.767,45.149,23558,0
+ARCT.US,D,20150206,000000,45.289,47.039,43.189,45.079,14749,0
+ARCT.US,D,20150209,000000,46.339,46.339,41.859,43.329,16790,0
+ARCT.US,D,20150210,000000,43.399,44.449,42.139,42.559,10419,0
+ARCT.US,D,20150211,000000,42.769,43.119,40.949,40.949,25726,0
+ARCT.US,D,20150212,000000,41.439,44.064,38.499,43.329,32907,0
+ARCT.US,D,20150213,000000,43.329,50.189,42.279,48.439,47865,0
+ARCT.US,D,20150217,000000,48.649,53.129,48.649,52.359,65417,0
+ARCT.US,D,20150218,000000,54.459,54.459,50.399,50.539,44797,0
+ARCT.US,D,20150219,000000,50.749,51.799,49.349,50.329,15701,0
+ARCT.US,D,20150220,000000,50.259,54.319,50.259,52.009,52751,0
+ARCT.US,D,20150223,000000,52.149,55.509,51.827,52.429,69001,0
+ARCT.US,D,20150224,000000,53.689,54.179,50.399,51.029,28165,0
+ARCT.US,D,20150225,000000,51.449,51.889,49.419,50.959,21905,0
+ARCT.US,D,20150226,000000,51.309,54.179,50.959,53.199,54217,0
+ARCT.US,D,20150227,000000,53.199,58.099,51.8,52.709,63903,0
+ARCT.US,D,20150302,000000,53.199,53.619,50.749,51.309,36572,0
+ARCT.US,D,20150303,000000,51.169,51.519,49.349,50.399,20172,0
+ARCT.US,D,20150304,000000,50.539,51.869,47.879,51.869,23600,0
+ARCT.US,D,20150305,000000,52.149,52.569,49.139,50.959,28086,0
+ARCT.US,D,20150306,000000,50.959,52.219,48.019,49.349,22486,0
+ARCT.US,D,20150309,000000,49.349,49.839,48.509,49.279,14557,0
+ARCT.US,D,20150310,000000,41.229,51.939,40.459,49.769,170389,0
+ARCT.US,D,20150311,000000,50.049,52.219,47.949,48.859,51501,0
+ARCT.US,D,20150312,000000,50.679,50.679,47.039,48.789,38272,0
+ARCT.US,D,20150313,000000,47.879,48.999,44.589,44.799,77602,0
+ARCT.US,D,20150316,000000,45.009,45.219,39.059,40.529,59958,0
+ARCT.US,D,20150317,000000,39.899,41.159,36.679,36.959,51301,0
+ARCT.US,D,20150318,000000,36.539,40.459,36.539,38.219,34372,0
+ARCT.US,D,20150319,000000,38.149,40.109,37.169,39.829,23772,0
+ARCT.US,D,20150320,000000,39.829,41.579,38.499,38.779,28615,0
+ARCT.US,D,20150323,000000,38.779,41.019,38.149,38.219,42415,0
+ARCT.US,D,20150324,000000,38.009,41.089,37.869,40.319,52372,0
+ARCT.US,D,20150325,000000,40.599,41.789,38.989,41.089,43715,0
+ARCT.US,D,20150326,000000,40.809,41.579,39.549,41.299,18315,0
+ARCT.US,D,20150327,000000,41.159,43.399,40.599,42.489,37244,0
+ARCT.US,D,20150330,000000,42.909,43.119,39.619,41.859,32429,0
+ARCT.US,D,20150331,000000,41.439,42.629,38.499,39.409,37429,0
+ARCT.US,D,20150401,000000,39.199,40.949,38.499,39.479,33572,0
+ARCT.US,D,20150402,000000,39.549,41.719,39.339,39.829,19629,0
+ARCT.US,D,20150406,000000,39.899,40.949,38.849,39.549,12543,0
+ARCT.US,D,20150407,000000,40.039,40.459,38.779,39.759,26662,0
+ARCT.US,D,20150408,000000,39.969,40.599,38.849,39.339,21229,0
+ARCT.US,D,20150409,000000,39.199,40.039,37.799,38.499,19039,0
+ARCT.US,D,20150410,000000,38.219,40.179,38.079,39.899,12629,0
+ARCT.US,D,20150413,000000,40.249,41.649,39.759,41.439,22900,0
+ARCT.US,D,20150414,000000,41.649,41.649,39.549,40.739,13743,0
+ARCT.US,D,20150415,000000,40.739,41.579,40.249,40.459,12399,0
+ARCT.US,D,20150416,000000,40.249,41.512,40.179,40.389,14725,0
+ARCT.US,D,20150417,000000,39.899,40.739,38.569,39.269,20772,0
+ARCT.US,D,20150420,000000,39.969,40.669,38.849,40.109,26232,0
+ARCT.US,D,20150421,000000,40.039,40.249,39.549,39.899,37177,0
+ARCT.US,D,20150422,000000,40.109,41.159,40.109,40.739,12952,0
+ARCT.US,D,20150423,000000,40.739,41.369,39.899,40.809,12729,0
+ARCT.US,D,20150424,000000,40.459,41.299,40.039,41.299,8329,0
+ARCT.US,D,20150427,000000,41.299,41.789,39.619,39.969,28458,0
+ARCT.US,D,20150428,000000,40.249,41.019,39.759,40.039,12343,0
+ARCT.US,D,20150429,000000,40.179,40.529,38.499,39.269,16043,0
+ARCT.US,D,20150430,000000,39.969,41.299,38.989,41.159,23558,0
+ARCT.US,D,20150501,000000,41.439,42.699,40.319,41.579,5900,0
+ARCT.US,D,20150504,000000,41.649,42.279,40.529,40.599,8586,0
+ARCT.US,D,20150505,000000,41.719,41.719,38.569,39.199,29929,0
+ARCT.US,D,20150506,000000,41.509,41.649,38.149,38.709,35445,0
+ARCT.US,D,20150507,000000,39.409,40.459,37.659,39.199,32633,0
+ARCT.US,D,20150508,000000,39.899,44.799,38.709,44.449,39558,0
+ARCT.US,D,20150511,000000,45.079,46.969,41.369,43.259,26258,0
+ARCT.US,D,20150512,000000,42.979,44.939,42.489,44.239,22202,0
+ARCT.US,D,20150513,000000,44.589,45.499,42.209,43.119,16272,0
+ARCT.US,D,20150514,000000,43.259,45.989,42.839,44.799,22358,0
+ARCT.US,D,20150515,000000,44.869,46.176,43.749,45.009,13749,0
+ARCT.US,D,20150518,000000,44.309,45.429,42.839,44.589,32086,0
+ARCT.US,D,20150519,000000,44.799,44.799,42.349,43.329,24615,0
+ARCT.US,D,20150520,000000,43.329,47.249,42.629,47.179,30472,0
+ARCT.US,D,20150521,000000,47.389,47.389,43.749,44.029,28443,0
+ARCT.US,D,20150522,000000,44.169,45.499,43.119,45.499,13943,0
+ARCT.US,D,20150526,000000,45.919,49.558,44.379,48.999,50362,0
+ARCT.US,D,20150527,000000,47.599,49.349,46.129,48.159,33144,0
+ARCT.US,D,20150528,000000,48.509,52.849,47.179,52.079,39730,0
+ARCT.US,D,20150529,000000,52.079,55.159,51.029,53.899,51701,0
+ARCT.US,D,20150601,000000,54.319,54.809,52.079,52.499,37315,0
+ARCT.US,D,20150602,000000,52.499,53.479,52.289,53.199,22748,0
+ARCT.US,D,20150603,000000,53.199,53.759,51.589,53.409,24443,0
+ARCT.US,D,20150604,000000,53.269,59.989,53.129,57.469,59587,0
+ARCT.US,D,20150605,000000,57.609,61.879,52.849,55.299,93902,0
+ARCT.US,D,20150608,000000,55.299,56.209,52.639,52.989,28558,0
+ARCT.US,D,20150609,000000,52.359,53.198,50.819,52.989,23235,0
+ARCT.US,D,20150610,000000,52.289,54.319,51.589,53.689,12577,0
+ARCT.US,D,20150611,000000,53.199,53.899,52.009,52.499,12333,0
+ARCT.US,D,20150612,000000,52.499,53.899,51.099,52.499,14957,0
+ARCT.US,D,20150615,000000,52.149,54.879,51.519,52.849,10757,0
+ARCT.US,D,20150616,000000,52.919,54.039,52.079,52.919,7443,0
+ARCT.US,D,20150617,000000,52.709,54.739,52.639,54.179,17057,0
+ARCT.US,D,20150618,000000,54.529,55.719,52.499,53.899,23743,0
+ARCT.US,D,20150619,000000,53.199,53.899,52.569,53.059,20329,0
+ARCT.US,D,20150622,000000,52.919,57.959,52.919,57.119,44544,0
+ARCT.US,D,20150623,000000,57.329,61.108,56.069,58.729,41402,0
+ARCT.US,D,20150624,000000,51.449,53.689,47.319,51.099,374479,0
+ARCT.US,D,20150625,000000,50.679,50.819,46.759,47.669,116417,0
+ARCT.US,D,20150626,000000,47.389,50.119,44.449,44.729,92502,0
+ARCT.US,D,20150629,000000,44.029,44.029,41.369,44.029,86373,0
+ARCT.US,D,20150630,000000,42.909,46.983,42.839,45.779,35752,0
+ARCT.US,D,20150701,000000,45.429,45.779,42.419,43.679,48458,0
+ARCT.US,D,20150702,000000,43.329,45.079,41.789,44.659,27101,0
+ARCT.US,D,20150706,000000,44.309,45.499,43.469,44.169,18472,0
+ARCT.US,D,20150707,000000,46.129,46.199,41.859,42.839,57015,0
+ARCT.US,D,20150708,000000,42.489,42.769,41.439,42.209,31958,0
+ARCT.US,D,20150709,000000,42.279,43.959,42.069,42.909,22572,0
+ARCT.US,D,20150710,000000,43.469,45.429,43.469,45.219,32415,0
+ARCT.US,D,20150713,000000,46.339,46.969,44.799,46.969,26458,0
+ARCT.US,D,20150714,000000,46.899,52.429,46.549,51.449,39584,0
+ARCT.US,D,20150715,000000,51.939,51.939,48.999,50.119,55371,0
+ARCT.US,D,20150716,000000,50.049,53.549,48.999,50.539,41715,0
+ARCT.US,D,20150717,000000,50.259,51.729,49.419,51.029,15872,0
+ARCT.US,D,20150720,000000,51.169,51.939,49.209,49.769,22458,0
+ARCT.US,D,20150721,000000,49.489,51.519,48.089,51.379,32372,0
+ARCT.US,D,20150722,000000,51.099,53.969,49.349,52.429,26972,0
+ARCT.US,D,20150723,000000,52.219,53.759,50.469,52.429,13186,0
+ARCT.US,D,20150724,000000,51.659,53.759,51.659,52.289,14800,0
+ARCT.US,D,20150727,000000,51.939,54.879,51.799,53.969,23715,0
+ARCT.US,D,20150728,000000,53.199,53.619,50.889,52.569,33586,0
+ARCT.US,D,20150729,000000,52.289,52.919,51.169,52.009,10972,0
+ARCT.US,D,20150730,000000,52.219,52.499,51.309,51.309,15215,0
+ARCT.US,D,20150731,000000,51.659,54.529,51.169,51.729,25601,0
+ARCT.US,D,20150803,000000,52.009,53.199,51.309,52.499,12693,0
+ARCT.US,D,20150804,000000,52.499,55.999,52.289,55.159,18672,0
+ARCT.US,D,20150805,000000,53.409,57.399,53.409,54.739,22172,0
+ARCT.US,D,20150806,000000,54.529,55.999,51.169,53.899,28551,0
+ARCT.US,D,20150807,000000,53.969,55.089,52.569,53.619,14700,0
+ARCT.US,D,20150810,000000,53.619,55.159,52.569,54.529,9557,0
+ARCT.US,D,20150811,000000,53.199,58.659,52.849,54.809,27001,0
+ARCT.US,D,20150812,000000,53.199,55.999,51.169,53.409,54187,0
+ARCT.US,D,20150813,000000,52.779,57.889,52.499,57.259,48501,0
+ARCT.US,D,20150814,000000,57.259,63.979,57.259,60.969,51187,0
+ARCT.US,D,20150817,000000,60.899,66.149,59.569,64.609,69216,0
+ARCT.US,D,20150818,000000,64.959,66.499,62.509,64.189,30315,0
+ARCT.US,D,20150819,000000,63.909,64.609,60.619,61.739,44187,0
+ARCT.US,D,20150820,000000,61.949,62.789,58.519,59.639,33044,0
+ARCT.US,D,20150821,000000,59.149,60.409,56.629,58.169,43487,0
+ARCT.US,D,20150824,000000,50.819,59.779,49.909,54.879,33531,0
+ARCT.US,D,20150825,000000,57.889,59.219,54.879,55.019,32158,0
+ARCT.US,D,20150826,000000,56.069,57.329,53.829,54.879,30072,0
+ARCT.US,D,20150827,000000,54.949,54.949,51.869,54.319,27172,0
+ARCT.US,D,20150828,000000,54.319,57.539,53.129,55.579,29001,0
+ARCT.US,D,20150831,000000,55.789,57.539,53.269,53.759,29129,0
+ARCT.US,D,20150901,000000,53.479,58.379,52.429,56.629,23858,0
+ARCT.US,D,20150902,000000,56.909,56.909,53.969,55.299,35829,0
+ARCT.US,D,20150903,000000,55.439,56.069,53.479,54.459,21129,0
+ARCT.US,D,20150904,000000,53.199,54.389,52.429,53.199,22029,0
+ARCT.US,D,20150908,000000,54.389,55.649,53.129,54.809,26329,0
+ARCT.US,D,20150909,000000,55.649,55.719,53.409,53.479,32529,0
+ARCT.US,D,20150910,000000,53.689,57.644,53.549,55.299,48746,0
+ARCT.US,D,20150911,000000,55.299,55.509,53.479,53.969,30529,0
+ARCT.US,D,20150914,000000,54.459,55.929,53.409,54.599,22600,0
+ARCT.US,D,20150915,000000,54.949,55.159,53.479,54.879,29729,0
+ARCT.US,D,20150916,000000,55.229,55.649,52.849,54.039,24043,0
+ARCT.US,D,20150917,000000,54.389,54.879,53.339,54.599,19721,0
+ARCT.US,D,20150918,000000,54.599,59.289,54.599,57.819,40558,0
+ARCT.US,D,20150921,000000,63.979,63.979,55.509,57.049,92916,0
+ARCT.US,D,20150922,000000,56.279,56.279,53.199,54.039,33529,0
+ARCT.US,D,20150923,000000,53.829,54.529,52.499,53.199,20258,0
+ARCT.US,D,20150924,000000,52.499,52.989,50.889,52.499,18125,0
+ARCT.US,D,20150925,000000,52.919,52.989,48.299,48.789,23058,0
+ARCT.US,D,20150928,000000,48.999,48.999,40.599,40.669,42064,0
+ARCT.US,D,20150929,000000,41.299,42.489,39.269,41.439,35529,0
+ARCT.US,D,20150930,000000,42.279,44.029,40.809,42.279,17257,0
+ARCT.US,D,20151001,000000,42.419,42.419,40.109,40.529,22315,0
+ARCT.US,D,20151002,000000,39.339,40.809,36.959,40.319,20815,0
+ARCT.US,D,20151005,000000,41.019,41.019,38.639,39.829,8310,0
+ARCT.US,D,20151006,000000,40.319,42.769,37.939,41.859,38715,0
+ARCT.US,D,20151007,000000,42.069,42.909,40.529,41.369,16315,0
+ARCT.US,D,20151008,000000,41.369,42.139,38.289,38.429,22029,0
+ARCT.US,D,20151009,000000,38.849,40.529,38.849,39.619,8429,0
+ARCT.US,D,20151012,000000,39.479,40.529,37.379,40.179,19101,0
+ARCT.US,D,20151013,000000,39.829,40.599,37.799,38.499,11029,0
+ARCT.US,D,20151014,000000,38.499,41.999,37.869,41.929,28443,0
+ARCT.US,D,20151015,000000,41.999,44.029,40.599,42.909,13115,0
+ARCT.US,D,20151016,000000,43.189,44.099,41.229,43.959,13557,0
+ARCT.US,D,20151019,000000,43.889,46.549,43.609,45.989,11257,0
+ARCT.US,D,20151020,000000,46.059,48.719,46.059,46.829,14043,0
+ARCT.US,D,20151021,000000,47.599,47.599,43.959,45.429,15086,0
+ARCT.US,D,20151022,000000,45.639,46.129,42.559,43.959,17672,0
+ARCT.US,D,20151023,000000,44.099,47.529,43.959,47.109,12229,0
+ARCT.US,D,20151026,000000,46.829,49.979,46.199,47.809,12115,0
+ARCT.US,D,20151027,000000,47.949,49.349,46.829,48.439,11357,0
+ARCT.US,D,20151028,000000,48.579,53.129,48.579,51.309,20672,0
+ARCT.US,D,20151029,000000,51.379,55.859,51.379,54.039,26872,0
+ARCT.US,D,20151030,000000,54.179,58.379,52.849,58.309,24415,0
+ARCT.US,D,20151102,000000,58.659,61.459,57.497,57.959,35381,0
+ARCT.US,D,20151103,000000,57.679,59.499,55.369,55.649,14743,0
+ARCT.US,D,20151104,000000,55.999,58.729,55.51,57.819,10726,0
+ARCT.US,D,20151105,000000,58.379,59.359,55.509,55.509,6229,0
+ARCT.US,D,20151106,000000,55.299,57.049,53.899,56.419,9214,0
+ARCT.US,D,20151109,000000,56.419,58.029,55.019,56.139,10201,0
+ARCT.US,D,20151110,000000,56.209,57.399,53.199,54.319,14686,0
+ARCT.US,D,20151111,000000,54.529,54.529,49.769,52.569,6900,0
+ARCT.US,D,20151112,000000,52.079,52.639,49.769,49.839,6600,0
+ARCT.US,D,20151113,000000,45.499,45.779,42.279,43.749,255719,0
+ARCT.US,D,20151116,000000,43.399,44.729,42.699,42.699,31958,0
+ARCT.US,D,20151117,000000,43.329,43.959,40.249,40.669,52230,0
+ARCT.US,D,20151118,000000,40.389,41.859,39.759,41.579,20600,0
+ARCT.US,D,20151119,000000,41.649,44.379,41.089,42.559,33686,0
+ARCT.US,D,20151120,000000,42.699,44.939,41.299,43.539,28343,0
+ARCT.US,D,20151123,000000,43.539,44.239,42.489,43.749,15615,0
+ARCT.US,D,20151124,000000,43.819,46.829,43.259,46.549,14386,0
+ARCT.US,D,20151125,000000,46.059,47.039,45.009,46.129,13286,0
+ARCT.US,D,20151127,000000,46.339,47.179,45.849,46.269,4657,0
+ARCT.US,D,20151130,000000,46.479,47.599,45.289,46.129,6743,0
+ARCT.US,D,20151201,000000,46.409,46.619,45.009,45.639,9981,0
+ARCT.US,D,20151202,000000,45.849,45.958,44.169,44.729,10790,0
+ARCT.US,D,20151203,000000,44.659,44.939,42.839,43.889,20413,0
+ARCT.US,D,20151204,000000,43.889,43.889,41.719,42.909,15315,0
+ARCT.US,D,20151207,000000,43.329,43.329,41.299,41.509,9500,0
+ARCT.US,D,20151208,000000,40.669,42.419,40.669,42.139,11535,0
+ARCT.US,D,20151209,000000,42.139,42.279,40.949,41.439,8786,0
+ARCT.US,D,20151210,000000,41.859,42.069,40.249,40.739,11715,0
+ARCT.US,D,20151211,000000,40.459,42.209,40.319,41.789,14829,0
+ARCT.US,D,20151214,000000,41.999,44.379,41.439,41.999,64680,0
+ARCT.US,D,20151215,000000,41.999,42.979,40.739,41.019,34158,0
+ARCT.US,D,20151216,000000,41.229,42.209,40.319,40.669,33172,0
+ARCT.US,D,20151217,000000,40.599,42.209,40.179,40.879,31743,0
+ARCT.US,D,20151218,000000,40.599,42.979,40.109,40.669,108545,0
+ARCT.US,D,20151221,000000,40.599,42.139,38.779,40.389,34315,0
+ARCT.US,D,20151222,000000,40.669,40.739,39.409,40.319,19337,0
+ARCT.US,D,20151223,000000,40.249,41.159,39.129,40.529,20472,0
+ARCT.US,D,20151224,000000,40.389,41.719,39.199,41.369,19604,0
+ARCT.US,D,20151228,000000,40.949,42.349,40.949,41.999,23957,0
+ARCT.US,D,20151229,000000,42.069,42.839,41.054,42.279,17045,0
+ARCT.US,D,20151230,000000,42.209,42.944,41.649,42.069,45676,0
+ARCT.US,D,20151231,000000,41.999,44.274,41.509,43.749,27201,0
+ARCT.US,D,20160104,000000,43.399,44.519,41.299,43.679,32859,0
+ARCT.US,D,20160105,000000,43.539,45.499,42.699,44.729,12932,0
+ARCT.US,D,20160106,000000,44.239,44.589,41.369,41.649,34998,0
+ARCT.US,D,20160107,000000,41.509,41.509,37.904,38.989,40176,0
+ARCT.US,D,20160108,000000,39.339,39.619,37.099,38.289,25423,0
+ARCT.US,D,20160111,000000,38.289,38.289,35.139,36.399,30874,0
+ARCT.US,D,20160112,000000,36.399,38.515,34.579,36.539,7851,0
+ARCT.US,D,20160113,000000,36.329,37.519,33.389,33.669,18156,0
+ARCT.US,D,20160114,000000,33.599,35.209,31.569,34.439,28417,0
+ARCT.US,D,20160115,000000,33.669,35.093,29.89,35.069,12025,0
+ARCT.US,D,20160119,000000,35.349,36.819,34.229,35.139,47415,0
+ARCT.US,D,20160120,000000,34.369,37.589,32.129,35.979,26657,0
+ARCT.US,D,20160121,000000,36.049,37.239,34.579,34.999,16985,0
+ARCT.US,D,20160122,000000,35.419,36.609,34.929,35.769,8149,0
+ARCT.US,D,20160125,000000,37.589,37.589,35.489,36.049,18872,0
+ARCT.US,D,20160126,000000,35.699,37.099,34.859,36.189,13440,0
+ARCT.US,D,20160127,000000,36.189,36.539,34.999,35.349,8462,0
+ARCT.US,D,20160128,000000,35.769,35.769,34.735,35.069,9831,0
+ARCT.US,D,20160129,000000,34.999,36.259,34.859,35.909,10611,0
+ARCT.US,D,20160201,000000,35.839,37.554,34.999,36.609,17438,0
+ARCT.US,D,20160202,000000,36.469,37.099,34.929,35.699,7337,0
+ARCT.US,D,20160203,000000,35.839,36.189,34.369,35.839,26230,0
+ARCT.US,D,20160204,000000,36.049,37.449,36.049,36.469,5477,0
+ARCT.US,D,20160205,000000,36.399,36.399,34.824,35.069,5678,0
+ARCT.US,D,20160208,000000,34.999,35.209,33.739,34.439,32881,0
+ARCT.US,D,20160209,000000,33.879,35.279,33.809,34.999,14476,0
+ARCT.US,D,20160210,000000,35.419,36.749,35.139,36.539,9438,0
+ARCT.US,D,20160211,000000,36.189,37.799,35.055,37.379,6642,0
+ARCT.US,D,20160212,000000,37.939,39.269,36.259,39.269,9307,0
+ARCT.US,D,20160216,000000,39.619,39.619,36.749,38.289,12223,0
+ARCT.US,D,20160217,000000,38.149,39.619,35.279,36.259,57614,0
+ARCT.US,D,20160218,000000,39.479,39.479,35.699,35.909,16731,0
+ARCT.US,D,20160219,000000,35.699,36.632,35.07,35.909,5850,0
+ARCT.US,D,20160222,000000,36.259,36.259,34.299,34.789,9097,0
+ARCT.US,D,20160223,000000,34.439,34.479,32.269,32.829,18924,0
+ARCT.US,D,20160224,000000,32.409,33.599,31.149,33.389,7597,0
+ARCT.US,D,20160225,000000,33.459,34.089,32.269,33.459,5438,0
+ARCT.US,D,20160226,000000,32.899,34.509,32.899,33.039,5590,0
+ARCT.US,D,20160229,000000,33.249,33.844,32.479,32.619,7710,0
+ARCT.US,D,20160301,000000,33.039,33.039,31.219,31.779,13039,0
+ARCT.US,D,20160302,000000,31.499,32.409,30.834,32.129,12412,0
+ARCT.US,D,20160303,000000,32.339,33.529,32.199,33.179,9619,0
+ARCT.US,D,20160304,000000,33.179,33.949,32.129,32.829,10254,0
+ARCT.US,D,20160307,000000,32.899,34.509,32.829,33.879,15191,0
+ARCT.US,D,20160308,000000,33.599,34.089,32.689,32.759,4957,0
+ARCT.US,D,20160309,000000,32.829,33.389,30.869,31.079,10319,0
+ARCT.US,D,20160310,000000,31.149,32.339,30.729,31.009,6066,0
+ARCT.US,D,20160311,000000,31.219,31.989,30.799,31.709,8114,0
+ARCT.US,D,20160314,000000,31.849,32.549,30.869,32.339,9025,0
+ARCT.US,D,20160315,000000,32.619,32.759,30.029,30.659,9148,0
+ARCT.US,D,20160316,000000,30.799,31.387,28.699,29.259,9319,0
+ARCT.US,D,20160317,000000,29.189,29.329,28.069,28.489,17899,0
+ARCT.US,D,20160318,000000,27.999,28.839,26.949,28.209,44768,0
+ARCT.US,D,20160321,000000,28.419,29.189,28.069,28.559,13058,0
+ARCT.US,D,20160322,000000,28.559,29.329,28.209,28.629,14172,0
+ARCT.US,D,20160323,000000,28.769,28.909,26.529,26.599,26761,0
+ARCT.US,D,20160324,000000,26.599,27.719,26.319,26.669,20227,0
+ARCT.US,D,20160328,000000,26.669,27.229,24.99,25.409,18479,0
+ARCT.US,D,20160329,000000,25.269,26.179,23.8,25.759,19541,0
+ARCT.US,D,20160330,000000,26.039,26.599,24.85,25.339,14442,0
+ARCT.US,D,20160331,000000,25.129,26.599,22.05,26.529,18942,0
+ARCT.US,D,20160401,000000,26.949,28.209,26.669,27.509,31305,0
+ARCT.US,D,20160404,000000,27.299,30.799,27.299,29.469,42019,0
+ARCT.US,D,20160405,000000,29.399,30.939,28.909,29.259,15649,0
+ARCT.US,D,20160406,000000,29.469,30.659,29.119,30.659,22830,0
+ARCT.US,D,20160407,000000,30.939,32.059,30.729,31.919,19003,0
+ARCT.US,D,20160408,000000,32.409,32.969,30.87,31.499,17365,0
+ARCT.US,D,20160411,000000,31.639,31.639,29.259,29.749,12596,0
+ARCT.US,D,20160412,000000,29.959,30.309,29.119,29.889,4848,0
+ARCT.US,D,20160413,000000,29.959,30.939,29.539,30.589,12370,0
+ARCT.US,D,20160414,000000,30.729,31.079,30.169,30.729,26870,0
+ARCT.US,D,20160415,000000,30.869,31.453,30.169,30.729,10486,0
+ARCT.US,D,20160418,000000,30.729,30.939,30.1,30.729,8297,0
+ARCT.US,D,20160419,000000,31.079,31.849,29.959,31.219,8508,0
+ARCT.US,D,20160420,000000,31.429,32.199,30.449,31.009,5358,0
+ARCT.US,D,20160421,000000,30.869,31.499,30.659,31.289,3502,0
+ARCT.US,D,20160422,000000,31.289,33.179,31.079,32.864,11772,0
+ARCT.US,D,20160425,000000,32.689,32.83,31.079,32.619,22678,0
+ARCT.US,D,20160426,000000,32.409,32.479,30.379,30.589,19024,0
+ARCT.US,D,20160427,000000,30.449,30.589,29.049,29.119,14485,0
+ARCT.US,D,20160428,000000,29.049,30.169,29.049,29.329,9482,0
+ARCT.US,D,20160429,000000,29.049,29.049,27.159,28.069,8716,0
+ARCT.US,D,20160502,000000,29.469,29.469,27.789,28.489,13593,0
+ARCT.US,D,20160503,000000,28.699,29.959,28.699,29.469,8547,0
+ARCT.US,D,20160504,000000,29.119,29.329,26.949,27.019,13657,0
+ARCT.US,D,20160505,000000,27.299,30.211,27.229,28.979,17251,0
+ARCT.US,D,20160506,000000,29.329,29.399,27.929,29.049,9093,0
+ARCT.US,D,20160509,000000,29.049,29.889,28.909,29.609,6874,0
+ARCT.US,D,20160510,000000,29.889,29.889,28.279,28.559,8365,0
+ARCT.US,D,20160511,000000,28.489,28.699,26.809,26.809,9311,0
+ARCT.US,D,20160512,000000,27.089,27.138,25.269,25.759,12069,0
+ARCT.US,D,20160513,000000,25.689,28.419,25.654,28.209,14279,0
+ARCT.US,D,20160516,000000,31.499,31.499,27.719,29.329,15793,0
+ARCT.US,D,20160517,000000,29.189,31.079,29.189,30.799,11014,0
+ARCT.US,D,20160518,000000,30.729,31.429,29.399,29.959,8598,0
+ARCT.US,D,20160519,000000,29.889,32.689,29.609,31.849,54754,0
+ARCT.US,D,20160520,000000,31.709,32.409,31.219,32.199,8026,0
+ARCT.US,D,20160523,000000,32.199,34.649,31.849,34.089,26371,0
+ARCT.US,D,20160524,000000,34.089,36.049,33.739,35.699,11015,0
+ARCT.US,D,20160525,000000,36.189,36.819,35.769,36.329,6770,0
+ARCT.US,D,20160526,000000,36.609,36.819,34.789,35.139,5956,0
+ARCT.US,D,20160527,000000,35.524,37.099,32.759,35.839,9214,0
+ARCT.US,D,20160531,000000,35.909,37.379,34.999,37.239,10856,0
+ARCT.US,D,20160601,000000,37.309,40.249,37.169,38.779,21191,0
+ARCT.US,D,20160602,000000,38.919,40.046,36.889,38.499,11751,0
+ARCT.US,D,20160603,000000,38.289,38.779,37.239,38.079,8633,0
+ARCT.US,D,20160606,000000,38.219,39.199,36.189,38.709,7875,0
+ARCT.US,D,20160607,000000,39.339,39.969,36.959,38.569,11002,0
+ARCT.US,D,20160608,000000,38.849,39.479,37.519,38.779,9927,0
+ARCT.US,D,20160609,000000,38.709,39.129,36.259,36.609,7166,0
+ARCT.US,D,20160610,000000,36.189,36.609,34.999,35.419,9012,0
+ARCT.US,D,20160613,000000,35.559,36.539,33.669,33.809,6392,0
+ARCT.US,D,20160614,000000,33.739,33.809,31.499,32.619,14784,0
+ARCT.US,D,20160615,000000,32.619,33.179,31.499,31.709,9340,0
+ARCT.US,D,20160616,000000,31.569,31.709,30.519,30.519,9077,0
+ARCT.US,D,20160617,000000,30.519,31.639,29.189,29.749,10715,0
+ARCT.US,D,20160620,000000,29.749,30.799,28.909,30.099,8766,0
+ARCT.US,D,20160621,000000,30.099,30.799,27.999,28.699,20811,0
+ARCT.US,D,20160622,000000,28.419,31.079,27.929,29.329,8775,0
+ARCT.US,D,20160623,000000,29.469,30.029,27.999,28.699,17463,0
+ARCT.US,D,20160624,000000,28.069,29.399,26.605,29.049,8754,0
+ARCT.US,D,20160627,000000,28.909,31.429,27.999,28.699,16148,0
+ARCT.US,D,20160628,000000,28.979,31.009,28.489,29.469,6913,0
+ARCT.US,D,20160629,000000,29.749,30.939,29.119,30.379,8334,0
+ARCT.US,D,20160630,000000,30.659,31.429,30.239,31.429,6537,0
+ARCT.US,D,20160701,000000,31.359,34.159,30.799,33.809,11269,0
+ARCT.US,D,20160705,000000,34.019,34.019,31.499,32.899,12619,0
+ARCT.US,D,20160706,000000,32.409,33.949,32.059,33.529,12980,0
+ARCT.US,D,20160707,000000,33.529,33.529,31.569,32.339,17990,0
+ARCT.US,D,20160708,000000,32.199,34.159,31.569,34.019,14726,0
+ARCT.US,D,20160711,000000,34.159,34.159,32.549,33.249,10284,0
+ARCT.US,D,20160712,000000,33.389,33.809,31.639,31.779,9818,0
+ARCT.US,D,20160713,000000,31.989,31.989,30.239,30.239,9490,0
+ARCT.US,D,20160714,000000,30.239,31.149,28.699,28.699,10149,0
+ARCT.US,D,20160715,000000,28.839,29.609,28.139,28.419,12250,0
+ARCT.US,D,20160718,000000,28.489,30.239,28.28,30.239,12370,0
+ARCT.US,D,20160719,000000,30.309,30.309,28.909,29.329,8136,0
+ARCT.US,D,20160720,000000,29.399,30.239,29.329,30.029,4656,0
+ARCT.US,D,20160721,000000,29.889,30.722,29.539,30.169,5138,0
+ARCT.US,D,20160722,000000,29.819,29.976,28.769,29.329,4482,0
+ARCT.US,D,20160725,000000,29.049,29.119,28.209,29.119,6356,0
+ARCT.US,D,20160726,000000,28.699,30.239,27.859,29.749,8320,0
+ARCT.US,D,20160727,000000,29.399,30.799,28.979,30.589,5630,0
+ARCT.US,D,20160728,000000,30.309,30.519,29.399,29.959,3164,0
+ARCT.US,D,20160729,000000,29.959,30.029,29.119,29.959,4410,0
+ARCT.US,D,20160801,000000,29.959,30.379,28.699,30.169,7830,0
+ARCT.US,D,20160802,000000,29.959,30.799,28.909,30.729,5773,0
+ARCT.US,D,20160803,000000,30.379,36.609,29.259,34.999,26369,0
+ARCT.US,D,20160804,000000,33.529,34.579,33.319,33.879,12892,0
+ARCT.US,D,20160805,000000,33.739,34.019,32.199,33.669,12255,0
+ARCT.US,D,20160808,000000,33.109,33.879,32.899,33.249,14115,0
+ARCT.US,D,20160809,000000,33.039,36.189,32.899,35.209,16584,0
+ARCT.US,D,20160810,000000,35.489,35.769,34.019,34.369,8843,0
+ARCT.US,D,20160811,000000,34.163,35.349,33.949,34.999,8486,0
+ARCT.US,D,20160812,000000,34.999,35.209,34.159,35.069,5455,0
+ARCT.US,D,20160815,000000,35.209,36.049,34.299,35.419,8270,0
+ARCT.US,D,20160816,000000,35.489,35.839,34.859,35.279,5257,0
+ARCT.US,D,20160817,000000,34.999,35.546,34.6,35.069,6996,0
+ARCT.US,D,20160818,000000,34.719,35.349,34.649,35.069,5954,0
+ARCT.US,D,20160819,000000,34.929,35.018,34.439,34.579,6087,0
+ARCT.US,D,20160822,000000,34.299,34.929,33.879,33.949,7764,0
+ARCT.US,D,20160823,000000,33.599,35.839,33.599,35.419,5514,0
+ARCT.US,D,20160824,000000,34.929,36.679,34.369,34.719,15468,0
+ARCT.US,D,20160825,000000,34.719,36.364,34.719,34.859,9913,0
+ARCT.US,D,20160826,000000,35.139,35.979,34.863,35.069,5436,0
+ARCT.US,D,20160829,000000,35.279,37.519,34.509,37.029,18958,0
+ARCT.US,D,20160830,000000,34.299,36.343,27.019,35.769,123447,0
+ARCT.US,D,20160831,000000,35.559,35.979,32.969,34.439,28218,0
+ARCT.US,D,20160901,000000,34.509,34.509,32.479,33.179,18102,0
+ARCT.US,D,20160902,000000,33.249,34.579,31.989,33.389,19283,0
+ARCT.US,D,20160906,000000,34.509,34.579,33.459,33.879,12746,0
+ARCT.US,D,20160907,000000,33.879,33.949,33.109,33.599,10058,0
+ARCT.US,D,20160908,000000,33.809,34.509,33.319,33.949,4928,0
+ARCT.US,D,20160909,000000,34.509,34.509,32.899,33.739,10999,0
+ARCT.US,D,20160912,000000,32.479,33.179,30.799,33.109,24807,0
+ARCT.US,D,20160913,000000,32.549,32.829,31.534,32.269,16274,0
+ARCT.US,D,20160914,000000,33.337,33.337,31.849,32.269,17493,0
+ARCT.US,D,20160915,000000,31.919,32.266,30.799,31.149,18742,0
+ARCT.US,D,20160916,000000,30.939,31.849,30.659,31.709,7963,0
+ARCT.US,D,20160919,000000,31.499,32.2,31.161,31.849,12527,0
+ARCT.US,D,20160920,000000,31.989,33.102,31.709,32.269,19018,0
+ARCT.US,D,20160921,000000,32.059,33.249,31.919,33.039,5352,0
+ARCT.US,D,20160922,000000,33.529,33.529,32.549,32.899,7835,0
+ARCT.US,D,20160923,000000,32.899,33.039,32.269,32.689,4553,0
+ARCT.US,D,20160926,000000,32.549,32.829,31.919,32.129,6174,0
+ARCT.US,D,20160927,000000,32.129,32.619,31.709,32.269,8059,0
+ARCT.US,D,20160928,000000,32.759,32.759,31.849,32.339,2840,0
+ARCT.US,D,20160929,000000,15.33,18.06,13.65,17.57,1354028,0
+ARCT.US,D,20160930,000000,16.17,17.85,15.75,17.22,237534,0
+ARCT.US,D,20161003,000000,17.43,18.48,17.36,18.2,65313,0
+ARCT.US,D,20161004,000000,18.48,19.04,18.13,18.55,58204,0
+ARCT.US,D,20161005,000000,18.9,20.3,18.557,18.97,67849,0
+ARCT.US,D,20161006,000000,19.11,19.25,17.78,18.2,55400,0
+ARCT.US,D,20161007,000000,17.71,18.894,17.5,17.92,88723,0
+ARCT.US,D,20161010,000000,17.78,18.755,17.78,18.34,55386,0
+ARCT.US,D,20161011,000000,18.76,18.76,17.64,17.64,42650,0
+ARCT.US,D,20161012,000000,17.64,17.71,17.325,17.36,27913,0
+ARCT.US,D,20161013,000000,17.36,17.78,16.8,17.29,37405,0
+ARCT.US,D,20161014,000000,17.22,17.35,16.8,16.94,22322,0
+ARCT.US,D,20161017,000000,16.94,17.08,16.45,16.66,25925,0
+ARCT.US,D,20161018,000000,16.8,17.01,16.59,16.66,13697,0
+ARCT.US,D,20161019,000000,16.59,16.94,16.45,16.59,15100,0
+ARCT.US,D,20161020,000000,16.66,16.66,16.24,16.38,15516,0
+ARCT.US,D,20161021,000000,16.24,16.66,15.96,16.17,15521,0
+ARCT.US,D,20161024,000000,16.1,16.169,15.75,15.89,19378,0
+ARCT.US,D,20161025,000000,16.03,16.45,15.75,15.89,8593,0
+ARCT.US,D,20161026,000000,15.89,15.89,15.12,15.26,25661,0
+ARCT.US,D,20161027,000000,15.12,15.96,15.12,15.12,10611,0
+ARCT.US,D,20161028,000000,14.42,14.7,13.3,13.44,62784,0
+ARCT.US,D,20161031,000000,13.44,14.56,13.3,13.44,281693,0
+ARCT.US,D,20161101,000000,13.51,13.51,13.16,13.3,40099,0
+ARCT.US,D,20161102,000000,13.23,13.44,13.02,13.09,31722,0
+ARCT.US,D,20161103,000000,13.09,13.37,12.6,13.02,44195,0
+ARCT.US,D,20161104,000000,13.02,13.3,12.39,12.6,131907,0
+ARCT.US,D,20161107,000000,12.67,12.95,12.53,12.6,32158,0
+ARCT.US,D,20161108,000000,12.6,13.37,12.46,13.37,19144,0
+ARCT.US,D,20161109,000000,13.72,14.35,13.712,13.86,36215,0
+ARCT.US,D,20161110,000000,14.07,14.35,13.65,13.79,21580,0
+ARCT.US,D,20161111,000000,13.86,14.279,13.51,13.58,31899,0
+ARCT.US,D,20161114,000000,13.65,15.493,13.44,13.65,104300,0
+ARCT.US,D,20161115,000000,13.58,14.56,12.46,12.95,63438,0
+ARCT.US,D,20161116,000000,13.02,14,12.67,13.79,56194,0
+ARCT.US,D,20161117,000000,13.93,15.33,13.37,15.19,87478,0
+ARCT.US,D,20161118,000000,15.61,15.61,13.72,14.21,44200,0
+ARCT.US,D,20161121,000000,14.14,14.7,13.72,13.93,30391,0
+ARCT.US,D,20161122,000000,14,14.28,12.95,13.44,32403,0
+ARCT.US,D,20161123,000000,13.3,13.72,12.88,13.44,18356,0
+ARCT.US,D,20161125,000000,13.44,13.79,13.3,13.44,9681,0
+ARCT.US,D,20161128,000000,13.16,13.86,13.09,13.51,16305,0
+ARCT.US,D,20161129,000000,13.51,13.79,13.37,13.51,10045,0
+ARCT.US,D,20161130,000000,13.44,13.93,13.3,13.37,17074,0
+ARCT.US,D,20161201,000000,13.51,13.79,12.81,12.95,15017,0
+ARCT.US,D,20161202,000000,13.09,13.58,12.88,13.09,12912,0
+ARCT.US,D,20161205,000000,13.02,13.58,12.95,13.09,10752,0
+ARCT.US,D,20161206,000000,13.02,13.44,12.74,13.16,15160,0
+ARCT.US,D,20161207,000000,13.3,13.51,12.88,13.44,15413,0
+ARCT.US,D,20161208,000000,13.44,14.7,13.16,14.63,130341,0
+ARCT.US,D,20161209,000000,15.19,15.19,13.51,13.93,78628,0
+ARCT.US,D,20161212,000000,13.58,14.7,13.3,14.21,121664,0
+ARCT.US,D,20161213,000000,14.14,14.56,13.79,14.42,72190,0
+ARCT.US,D,20161214,000000,14.84,14.98,12.6,13.86,208519,0
+ARCT.US,D,20161215,000000,13.65,14.91,13.58,14.77,90156,0
+ARCT.US,D,20161216,000000,14.84,15.19,14.28,14.28,100227,0
+ARCT.US,D,20161219,000000,14.21,15.12,14.21,14.7,31985,0
+ARCT.US,D,20161220,000000,14.7,17.71,14.56,16.87,292428,0
+ARCT.US,D,20161221,000000,17.22,17.22,15.82,16.1,73859,0
+ARCT.US,D,20161222,000000,16.1,16.52,15.61,16.1,38163,0
+ARCT.US,D,20161223,000000,16.1,16.66,16.1,16.59,16487,0
+ARCT.US,D,20161227,000000,16.45,16.87,16.24,16.52,19602,0
+ARCT.US,D,20161228,000000,16.52,16.772,15.4,15.47,22795,0
+ARCT.US,D,20161229,000000,15.4,15.61,14.56,14.63,22521,0
+ARCT.US,D,20161230,000000,14.77,15.12,14.35,14.7,25327,0
+ARCT.US,D,20170103,000000,15.12,15.75,14.77,15.47,16071,0
+ARCT.US,D,20170104,000000,16.1,16.31,15.05,15.82,20236,0
+ARCT.US,D,20170105,000000,15.89,17.36,15.505,16.73,109145,0
+ARCT.US,D,20170106,000000,16.66,18.041,16.66,17.64,80717,0
+ARCT.US,D,20170109,000000,15.33,16.1,14.35,15.19,147627,0
+ARCT.US,D,20170110,000000,15.75,15.75,14.91,15.085,53271,0
+ARCT.US,D,20170111,000000,15.05,15.26,14.21,14.56,43566,0
+ARCT.US,D,20170112,000000,14.56,15.05,13.93,14.84,22354,0
+ARCT.US,D,20170113,000000,14.84,15.47,13.3,13.3,91211,0
+ARCT.US,D,20170117,000000,7.4199,7.4899,5.8113,6.5617,862917,0
+ARCT.US,D,20170118,000000,6.4749,7.2799,6.4399,7.2099,383441,0
+ARCT.US,D,20170119,000000,7.1399,7.2099,6.7556,6.8942,217004,0
+ARCT.US,D,20170120,000000,6.7199,7.0699,6.7199,6.9306,97999,0
+ARCT.US,D,20170123,000000,6.9299,7.3499,6.8634,6.9999,117928,0
+ARCT.US,D,20170124,000000,7.0699,7.1049,6.7899,7.0699,59591,0
+ARCT.US,D,20170125,000000,7.1399,7.6298,6.932,7.2799,149159,0
+ARCT.US,D,20170126,000000,7.2799,7.4199,7.2099,7.2799,58609,0
+ARCT.US,D,20170127,000000,7.2099,7.2799,6.9999,7.1399,37210,0
+ARCT.US,D,20170130,000000,7.2099,7.3499,7.0699,7.2799,21521,0
+ARCT.US,D,20170131,000000,7.2799,7.4199,6.9999,7.3499,25783,0
+ARCT.US,D,20170201,000000,7.5598,9.3098,7.5549,8.8898,640327,0
+ARCT.US,D,20170202,000000,8.9598,9.0998,8.0554,8.1198,184065,0
+ARCT.US,D,20170203,000000,8.1198,9.59,8.1198,9.52,180269,0
+ARCT.US,D,20170206,000000,9.8,10.08,8.8198,9.0998,229735,0
+ARCT.US,D,20170207,000000,9.0998,9.0998,8.2598,8.4698,158904,0
+ARCT.US,D,20170208,000000,8.5398,9.1698,7.8398,8.2598,238673,0
+ARCT.US,D,20170209,000000,8.4698,8.4698,8.1198,8.4698,55614,0
+ARCT.US,D,20170210,000000,8.6098,8.6098,8.1898,8.2598,34435,0
+ARCT.US,D,20170213,000000,8.4698,8.4698,8.1898,8.2598,38571,0
+ARCT.US,D,20170214,000000,8.3998,8.5398,8.2598,8.3998,66485,0
+ARCT.US,D,20170215,000000,8.3998,9.73,8.3998,9.0998,463390,0
+ARCT.US,D,20170216,000000,8.9598,9.0998,8.2598,8.6098,141023,0
+ARCT.US,D,20170217,000000,8.5398,8.7498,8.2598,8.7498,64321,0
+ARCT.US,D,20170221,000000,8.6098,8.7841,8.4698,8.4698,37286,0
+ARCT.US,D,20170222,000000,8.4698,8.7498,8.3298,8.5398,56552,0
+ARCT.US,D,20170223,000000,8.6798,8.6798,8.3998,8.4698,20482,0
+ARCT.US,D,20170224,000000,8.3998,8.6798,8.2598,8.6798,40923,0
+ARCT.US,D,20170227,000000,8.7498,10.204,8.6798,9.66,370009,0
+ARCT.US,D,20170228,000000,9.52,9.59,9.0998,9.1698,62677,0
+ARCT.US,D,20170301,000000,9.3098,9.3098,8.8898,9.0998,43461,0
+ARCT.US,D,20170302,000000,9.0298,9.3798,8.8898,9.3798,145715,0
+ARCT.US,D,20170303,000000,9.59,9.66,9.0998,9.2398,62601,0
+ARCT.US,D,20170306,000000,9.1698,9.3847,8.8198,8.8898,65792,0
+ARCT.US,D,20170307,000000,9.0298,9.1698,8.3298,9.0298,155991,0
+ARCT.US,D,20170308,000000,9.1698,9.1698,8.3998,8.6098,145569,0
+ARCT.US,D,20170309,000000,8.6098,8.6098,8.3298,8.3998,53976,0
+ARCT.US,D,20170310,000000,8.3298,8.3998,8.0498,8.3298,38518,0
+ARCT.US,D,20170313,000000,8.1548,8.4698,8.0498,8.3998,52108,0
+ARCT.US,D,20170314,000000,8.5398,8.5398,8.1905,8.3998,35794,0
+ARCT.US,D,20170315,000000,8.3998,8.3998,8.2948,8.3998,21503,0
+ARCT.US,D,20170316,000000,8.4698,9.3098,8.3298,8.5398,329557,0
+ARCT.US,D,20170317,000000,8.3998,8.509,7.9098,7.9798,182299,0
+ARCT.US,D,20170320,000000,8.1898,8.2528,7.8475,7.9798,130591,0
+ARCT.US,D,20170321,000000,7.9798,8.1198,7.6298,7.7698,70639,0
+ARCT.US,D,20170322,000000,7.8398,7.8398,7.5598,7.6998,22055,0
+ARCT.US,D,20170323,000000,7.8398,8.0498,7.5598,7.9798,46402,0
+ARCT.US,D,20170324,000000,7.9798,8.1198,7.9098,7.9798,30601,0
+ARCT.US,D,20170327,000000,7.9798,8.1198,7.9798,7.9798,46906,0
+ARCT.US,D,20170328,000000,7.9798,8.0498,7.8398,8.0498,20340,0
+ARCT.US,D,20170329,000000,7.9798,8.1898,7.9098,7.9798,49069,0
+ARCT.US,D,20170330,000000,7.9798,8.0848,7.9098,7.9798,17308,0
+ARCT.US,D,20170331,000000,7.9798,8.0498,7.8398,7.9798,33368,0
+ARCT.US,D,20170403,000000,7.9798,8.0498,7.6998,7.7698,80787,0
+ARCT.US,D,20170404,000000,7.7698,7.7698,7.5598,7.6298,28888,0
+ARCT.US,D,20170405,000000,7.6298,7.6998,7.0699,7.3499,95713,0
+ARCT.US,D,20170406,000000,7.3499,8.7498,7.2099,8.5398,408259,0
+ARCT.US,D,20170407,000000,8.3298,8.6098,7.6998,7.8398,89824,0
+ARCT.US,D,20170410,000000,8.1198,8.1198,7.6305,7.9798,29033,0
+ARCT.US,D,20170411,000000,7.9098,8.1198,7.7698,7.7698,27930,0
+ARCT.US,D,20170412,000000,7.8398,8.0498,7.6998,7.7698,16211,0
+ARCT.US,D,20170413,000000,7.7698,7.7698,7.4899,7.5598,32387,0
+ARCT.US,D,20170417,000000,7.5598,7.6998,7.3499,7.5598,30506,0
+ARCT.US,D,20170418,000000,7.6998,7.9798,7.3499,7.9798,25156,0
+ARCT.US,D,20170419,000000,8.1198,8.7498,7.8398,8.4698,157761,0
+ARCT.US,D,20170420,000000,8.3298,8.4698,7.7698,7.9798,37455,0
+ARCT.US,D,20170421,000000,7.9098,7.9798,7.6998,7.6998,34566,0
+ARCT.US,D,20170424,000000,7.8398,8.2598,7.7698,8.2598,30279,0
+ARCT.US,D,20170425,000000,8.2598,8.3298,7.9798,7.9798,16528,0
+ARCT.US,D,20170426,000000,8.0505,8.5398,8.0498,8.5048,31220,0
+ARCT.US,D,20170427,000000,8.5398,8.5398,8.1198,8.3298,67692,0
+ARCT.US,D,20170428,000000,8.3298,8.3305,7.9798,8.0498,22769,0
+ARCT.US,D,20170501,000000,7.9798,8.3298,7.9098,8.2948,20849,0
+ARCT.US,D,20170502,000000,8.3998,8.8898,8.1198,8.3298,173944,0
+ARCT.US,D,20170503,000000,8.3298,8.3298,7.9798,8.1898,29818,0
+ARCT.US,D,20170504,000000,8.1905,8.3298,7.9098,8.2948,37420,0
+ARCT.US,D,20170505,000000,8.2598,8.3298,8.0498,8.3298,24171,0
+ARCT.US,D,20170508,000000,8.3998,8.6798,8.1198,8.1898,33534,0
+ARCT.US,D,20170509,000000,8.3998,8.6098,8.1898,8.4698,29124,0
+ARCT.US,D,20170510,000000,8.5398,8.5398,8.1198,8.2598,29170,0
+ARCT.US,D,20170511,000000,8.1198,8.6798,8.1198,8.1898,22081,0
+ARCT.US,D,20170512,000000,8.1898,8.2598,8.0498,8.1898,18236,0
+ARCT.US,D,20170515,000000,8.2598,8.6098,8.1898,8.3998,48605,0
+ARCT.US,D,20170516,000000,8.3998,8.5468,8.1198,8.2248,12037,0
+ARCT.US,D,20170517,000000,8.0498,8.2598,8.0498,8.1198,10867,0
+ARCT.US,D,20170518,000000,8.1198,8.2598,8.0498,8.1198,13696,0
+ARCT.US,D,20170519,000000,8.2598,8.2598,8.0498,8.0498,10093,0
+ARCT.US,D,20170522,000000,8.1898,8.3998,8.1198,8.3298,9184,0
+ARCT.US,D,20170523,000000,8.3998,8.3998,8.0498,8.0498,7323,0
+ARCT.US,D,20170524,000000,8.2598,8.2598,7.6998,7.9098,26814,0
+ARCT.US,D,20170525,000000,8.0498,8.0498,7.6998,7.8398,14794,0
+ARCT.US,D,20170526,000000,8.0498,8.0498,7.7698,7.9098,11938,0
+ARCT.US,D,20170530,000000,8.1198,8.2598,7.7698,7.8398,16979,0
+ARCT.US,D,20170531,000000,7.8398,7.9798,7.7698,7.7698,12001,0
+ARCT.US,D,20170601,000000,7.8398,8.4698,7.7698,8.3298,60260,0
+ARCT.US,D,20170602,000000,8.4698,8.6098,8.1198,8.2598,38470,0
+ARCT.US,D,20170605,000000,8.1198,8.3298,7.8398,7.9798,19183,0
+ARCT.US,D,20170606,000000,7.9798,7.9798,7.8398,7.9098,7533,0
+ARCT.US,D,20170607,000000,7.9098,8.0505,7.8405,7.9098,7095,0
+ARCT.US,D,20170608,000000,7.9098,8.0498,7.8398,7.9098,10326,0
+ARCT.US,D,20170609,000000,8.8898,9.3098,8.0498,8.4698,701770,0
+ARCT.US,D,20170612,000000,8.2598,8.3998,8.1198,8.2598,63755,0
+ARCT.US,D,20170613,000000,8.1198,8.4698,8.0498,8.2598,38211,0
+ARCT.US,D,20170614,000000,8.2598,8.3298,8.1198,8.3298,22175,0
+ARCT.US,D,20170615,000000,8.2598,8.2598,8.0498,8.1548,10091,0
+ARCT.US,D,20170616,000000,8.1198,8.1898,7.8398,7.8398,44038,0
+ARCT.US,D,20170619,000000,8.0498,8.1198,7.9798,8.0498,11182,0
+ARCT.US,D,20170620,000000,8.0498,8.2598,7.8398,7.9098,28287,0
+ARCT.US,D,20170621,000000,8.0498,8.0498,7.6998,7.8398,25752,0
+ARCT.US,D,20170622,000000,7.8398,7.9105,7.7698,7.8398,18148,0
+ARCT.US,D,20170623,000000,8.0498,8.1198,7.8398,7.8398,15429,0
+ARCT.US,D,20170626,000000,7.8398,8.0498,7.8398,8.0498,17264,0
+ARCT.US,D,20170627,000000,8.0498,8.0498,7.8398,7.8398,14404,0
+ARCT.US,D,20170628,000000,7.9798,8.0498,7.8468,7.9798,2629,0
+ARCT.US,D,20170629,000000,8.0498,8.0498,7.8398,7.9105,4445,0
+ARCT.US,D,20170630,000000,7.8398,8.0498,7.7698,7.8398,15243,0
+ARCT.US,D,20170703,000000,7.9098,7.9798,7.8398,7.9098,1842,0
+ARCT.US,D,20170705,000000,8.0498,8.0498,7.8398,7.9098,9417,0
+ARCT.US,D,20170706,000000,7.8405,7.9098,7.6998,7.7698,13770,0
+ARCT.US,D,20170707,000000,7.7698,7.8398,7.6298,7.7698,21643,0
+ARCT.US,D,20170710,000000,7.7698,7.9098,7.6298,7.9098,11597,0
+ARCT.US,D,20170711,000000,7.9098,7.9798,7.8398,7.9098,7761,0
+ARCT.US,D,20170712,000000,7.9798,7.9798,7.8398,7.8398,7554,0
+ARCT.US,D,20170713,000000,7.9798,7.9798,7.8398,7.9798,4966,0
+ARCT.US,D,20170714,000000,7.9098,7.9798,7.8398,7.9098,7253,0
+ARCT.US,D,20170717,000000,7.9798,8.082,7.8398,7.9098,9517,0
+ARCT.US,D,20170718,000000,7.9098,8.0498,7.8398,7.9091,5630,0
+ARCT.US,D,20170719,000000,7.9098,7.9798,7.8398,7.8398,9872,0
+ARCT.US,D,20170720,000000,7.9798,8.0498,7.8398,7.9798,14979,0
+ARCT.US,D,20170721,000000,8.0498,8.1198,7.8398,7.8398,13256,0
+ARCT.US,D,20170724,000000,7.8398,7.9098,7.8398,7.8398,6576,0
+ARCT.US,D,20170725,000000,7.8398,7.9798,7.6998,7.8398,9731,0
+ARCT.US,D,20170726,000000,7.9798,8.0498,7.7698,7.8398,14180,0
+ARCT.US,D,20170727,000000,7.8398,7.9798,7.6998,7.7698,20398,0
+ARCT.US,D,20170728,000000,7.7698,7.8398,7.4899,7.8398,15874,0
+ARCT.US,D,20170731,000000,7.8398,7.8398,7.6998,7.7698,5894,0
+ARCT.US,D,20170801,000000,7.6298,7.6998,7.6298,7.6648,10706,0
+ARCT.US,D,20170802,000000,7.6998,7.8398,7.6298,7.6991,4015,0
+ARCT.US,D,20170803,000000,7.6298,7.6998,7.5598,7.6298,8717,0
+ARCT.US,D,20170804,000000,7.6998,7.6998,7.4199,7.5598,8248,0
+ARCT.US,D,20170807,000000,7.5598,7.5598,7.4899,7.5598,7278,0
+ARCT.US,D,20170808,000000,7.4199,7.4899,7.0699,7.1399,19141,0
+ARCT.US,D,20170809,000000,7.0699,7.3499,7.0699,7.1399,8137,0
+ARCT.US,D,20170810,000000,7.1399,7.2099,7.1399,7.2099,6257,0
+ARCT.US,D,20170811,000000,7.2099,7.3499,7.2099,7.2799,4572,0
+ARCT.US,D,20170814,000000,7.2799,7.5598,7.2099,7.3149,5026,0
+ARCT.US,D,20170815,000000,7.2799,7.4199,7.0699,7.1399,7902,0
+ARCT.US,D,20170816,000000,7.0699,7.2799,6.9999,7.0699,19602,0
+ARCT.US,D,20170817,000000,6.9999,7.4199,6.9999,7.2449,13306,0
+ARCT.US,D,20170818,000000,7.2099,7.2799,6.5218,7.1399,13286,0
+ARCT.US,D,20170821,000000,6.8599,7.0699,6.5939,6.9992,14565,0
+ARCT.US,D,20170822,000000,6.9999,7.0706,6.8599,7.0699,7229,0
+ARCT.US,D,20170823,000000,7.0699,7.1399,6.9418,7.0699,4310,0
+ARCT.US,D,20170824,000000,7.0699,7.3135,6.8165,7.1399,7103,0
+ARCT.US,D,20170825,000000,7.0699,7.3499,7.0699,7.1399,2713,0
+ARCT.US,D,20170828,000000,6.9999,7.3499,6.9999,7.2799,7858,0
+ARCT.US,D,20170829,000000,7.3499,7.3499,6.9299,7.0699,11659,0
+ARCT.US,D,20170830,000000,6.9999,7.2099,6.7899,7.0699,15035,0
+ARCT.US,D,20170831,000000,7.2799,7.2799,6.9306,7.2099,6264,0
+ARCT.US,D,20170901,000000,7.0699,7.2799,7.0699,7.2099,3130,0
+ARCT.US,D,20170905,000000,7.2099,7.2799,7.0699,7.2099,14404,0
+ARCT.US,D,20170906,000000,7.0699,7.2099,7.0699,7.0699,11877,0
+ARCT.US,D,20170907,000000,7.1399,7.6298,7.0699,7.1399,15912,0
+ARCT.US,D,20170908,000000,7.1399,7.6298,7.1399,7.4549,18681,0
+ARCT.US,D,20170911,000000,7.4199,7.9798,7.4199,7.7698,43262,0
+ARCT.US,D,20170912,000000,7.9098,7.9798,7.6298,7.7698,12064,0
+ARCT.US,D,20170913,000000,7.6998,7.9098,7.4899,7.8398,9185,0
+ARCT.US,D,20170914,000000,7.8398,7.9098,7.4969,7.6998,10229,0
+ARCT.US,D,20170915,000000,7.6998,7.8748,7.6774,7.8398,5192,0
+ARCT.US,D,20170918,000000,7.9098,7.9098,7.4899,7.4899,14967,0
+ARCT.US,D,20170919,000000,7.4199,7.5598,7.4199,7.4199,8073,0
+ARCT.US,D,20170920,000000,7.4199,7.6998,7.4199,7.5598,17125,0
+ARCT.US,D,20170921,000000,7.6998,7.8398,7.4199,7.6998,6951,0
+ARCT.US,D,20170922,000000,7.8398,7.8398,7.6998,7.8398,17646,0
+ARCT.US,D,20170925,000000,7.7698,7.9098,7.4899,7.8398,8670,0
+ARCT.US,D,20170926,000000,7.8048,7.8398,7.5598,7.7698,4071,0
+ARCT.US,D,20170927,000000,7.7698,7.9098,7.6998,7.7698,6250,0
+ARCT.US,D,20170928,000000,8.6798,8.7498,6.9299,7.0699,287438,0
+ARCT.US,D,20170929,000000,7.2099,7.2799,6.9999,7.0699,71142,0
+ARCT.US,D,20171002,000000,7.1399,7.6998,6.9999,7.3499,96139,0
+ARCT.US,D,20171003,000000,7.3499,7.4899,6.9999,7.0797,59563,0
+ARCT.US,D,20171004,000000,7.1399,7.1399,6.7206,6.9299,45766,0
+ARCT.US,D,20171005,000000,6.9999,7.2799,6.8606,7.0699,79873,0
+ARCT.US,D,20171006,000000,7.2799,7.3499,7.0699,7.3499,90861,0
+ARCT.US,D,20171009,000000,7.5598,7.8874,7.2099,7.6298,108213,0
+ARCT.US,D,20171010,000000,7.6998,7.7698,7.4899,7.6298,21189,0
+ARCT.US,D,20171011,000000,7.6998,8.0498,7.5598,7.6648,84004,0
+ARCT.US,D,20171012,000000,7.6998,9.8,7.2799,8.1898,680117,0
+ARCT.US,D,20171013,000000,8.0498,8.8198,6.9999,8.4698,381769,0
+ARCT.US,D,20171016,000000,8.3998,8.3998,7.9098,8.0498,34989,0
+ARCT.US,D,20171017,000000,7.9798,8.7757,7.9098,8.6098,160655,0
+ARCT.US,D,20171018,000000,8.6798,9.8,8.5398,8.8898,342562,0
+ARCT.US,D,20171019,000000,12.04,15.19,10.57,10.57,4701675,0
+ARCT.US,D,20171020,000000,11.48,12.25,10.29,11.13,743825,0
+ARCT.US,D,20171023,000000,10.85,10.99,9.66,10.22,274187,0
+ARCT.US,D,20171024,000000,10.15,10.78,9.4498,10.57,199395,0
+ARCT.US,D,20171025,000000,10.43,10.43,9.73,10.08,91014,0
+ARCT.US,D,20171026,000000,10.22,10.92,10.22,10.43,161530,0
+ARCT.US,D,20171027,000000,10.43,10.64,9.8,10.5,57466,0
+ARCT.US,D,20171030,000000,10.5,10.85,10.22,10.64,83842,0
+ARCT.US,D,20171031,000000,10.64,11.48,10.64,10.99,154793,0
+ARCT.US,D,20171101,000000,11.13,11.13,10.225,10.43,67490,0
+ARCT.US,D,20171102,000000,10.43,10.57,9.59,10.01,50964,0
+ARCT.US,D,20171103,000000,10.01,10.43,9.94,10.29,37830,0
+ARCT.US,D,20171106,000000,10.29,10.85,9.87,10.01,43260,0
+ARCT.US,D,20171107,000000,10.15,10.36,9.94,10.08,62907,0
+ARCT.US,D,20171108,000000,10.15,10.15,9.2398,9.4498,37710,0
+ARCT.US,D,20171109,000000,9.3098,9.8,9.0998,9.3896,30637,0
+ARCT.US,D,20171110,000000,9.3798,9.94,9.0998,9.73,75723,0
+ARCT.US,D,20171113,000000,9.73,10.36,9.73,10.08,33723,0
+ARCT.US,D,20171114,000000,10.01,10.08,9.4498,9.8,16358,0
+ARCT.US,D,20171115,000000,9.8,11.48,9.8,10.22,158209,0
+ARCT.US,D,20171116,000000,10.06,10.8992,10.02,10.3,53770,0
+ARCT.US,D,20171117,000000,10.21,10.38,9.29,10.01,98345,0
+ARCT.US,D,20171120,000000,9.72,9.9501,8.73,8.8,80575,0
+ARCT.US,D,20171121,000000,8.81,9.15,8.65,9,59724,0
+ARCT.US,D,20171122,000000,9.03,9.47,8.8101,9.1,33825,0
+ARCT.US,D,20171124,000000,9.28,9.3,8.9138,9.01,27095,0
+ARCT.US,D,20171127,000000,8.9,9.02,8.53,8.64,53483,0
+ARCT.US,D,20171128,000000,8.7,8.97,8.411,8.71,35856,0
+ARCT.US,D,20171129,000000,8.97,9.4301,8.72,9.15,114360,0
+ARCT.US,D,20171130,000000,9.01,9.3,8.82,8.82,19471,0
+ARCT.US,D,20171201,000000,9.02,9.2,8.95,9.17,61722,0
+ARCT.US,D,20171204,000000,9.18,9.26,8.9,9.01,21271,0
+ARCT.US,D,20171205,000000,8.93,9.1799,8.76,8.85,16108,0
+ARCT.US,D,20171206,000000,8.77,8.86,8.5029,8.56,9906,0
+ARCT.US,D,20171207,000000,8.48,8.77,8.4,8.56,10112,0
+ARCT.US,D,20171208,000000,8.67,8.8,8.56,8.75,4374,0
+ARCT.US,D,20171211,000000,8.69,8.78,8.531,8.56,13192,0
+ARCT.US,D,20171212,000000,8.43,8.56,8.21,8.48,44341,0
+ARCT.US,D,20171213,000000,8.33,8.9,8.24,8.9,39195,0
+ARCT.US,D,20171214,000000,8.83,8.83,8.33,8.51,20524,0
+ARCT.US,D,20171215,000000,8.6833,8.6833,8.19,8.19,21505,0
+ARCT.US,D,20171218,000000,8.17,8.66,8.17,8.33,26386,0
+ARCT.US,D,20171219,000000,8.4,8.4,8.12,8.23,19659,0
+ARCT.US,D,20171220,000000,8.26,8.48,8.12,8.48,20700,0
+ARCT.US,D,20171221,000000,8.43,8.49,8.37,8.42,6051,0
+ARCT.US,D,20171222,000000,8.36,8.38,8.22,8.32,21542,0
+ARCT.US,D,20171226,000000,8.26,8.29,8,8.05,25625,0
+ARCT.US,D,20171227,000000,8,8.25,8,8.23,28508,0
+ARCT.US,D,20171228,000000,8.15,8.2389,8.01,8.13,56704,0
+ARCT.US,D,20171229,000000,8.05,8.12,7.94,7.95,64234,0
+ARCT.US,D,20180102,000000,7.99,8.1199,7.99,7.99,27573,0
+ARCT.US,D,20180103,000000,8.1,8.1,7.7,7.81,24776,0
+ARCT.US,D,20180104,000000,8.3,9.4799,8.195,9.4799,263665,0
+ARCT.US,D,20180105,000000,9.48,9.83,9,9.47,75588,0
+ARCT.US,D,20180108,000000,9.36,10.45,9.0002,9.6,224155,0
+ARCT.US,D,20180109,000000,9.7,10.425,9.05,9.28,132688,0
+ARCT.US,D,20180110,000000,9.03,9.744,8.8596,9.51,58805,0
+ARCT.US,D,20180111,000000,9.5,9.9,8.84,9.06,68286,0
+ARCT.US,D,20180112,000000,8.8201,9.399,8.8201,9.07,17150,0
+ARCT.US,D,20180116,000000,9.07,9.2699,8.9188,9.12,26159,0
+ARCT.US,D,20180117,000000,9.39,9.84,9.25,9.56,117459,0
+ARCT.US,D,20180118,000000,9.55,9.58,9.21,9.3,22699,0
+ARCT.US,D,20180119,000000,9.3,9.46,9.09,9.15,13972,0
+ARCT.US,D,20180122,000000,9.36,9.4,9.25,9.37,48734,0
+ARCT.US,D,20180123,000000,9.37,10.15,9.2387,9.36,175519,0
+ARCT.US,D,20180124,000000,9.42,9.49,8.53,9.09,83507,0
+ARCT.US,D,20180125,000000,8.99,8.99,8.66,8.735,22981,0
+ARCT.US,D,20180126,000000,8.83,9.17,8.7,8.86,33254,0
+ARCT.US,D,20180129,000000,8.95,8.98,8.66,8.86,35816,0
+ARCT.US,D,20180130,000000,8.75,8.96,7.96,8,134152,0
+ARCT.US,D,20180131,000000,8.06,8.135,7.55,7.76,74601,0
+ARCT.US,D,20180201,000000,7.66,7.69,7.14,7.31,93365,0
+ARCT.US,D,20180202,000000,7,7.15,5.78,5.93,181210,0
+ARCT.US,D,20180205,000000,5.98,7.21,5.98,6.96,96367,0
+ARCT.US,D,20180206,000000,6.9,7,6.395,6.87,78897,0
+ARCT.US,D,20180207,000000,6.34,6.7,6.1,6.4,149299,0
+ARCT.US,D,20180208,000000,6.4,6.99,5.81,5.9256,112294,0
+ARCT.US,D,20180209,000000,5.91,5.91,4.7901,5.36,128698,0
+ARCT.US,D,20180212,000000,5.39,5.705,5.185,5.64,55974,0
+ARCT.US,D,20180213,000000,5.51,5.63,4.84,5.3,133005,0
+ARCT.US,D,20180214,000000,5.3531,5.53,5.2662,5.53,15971,0
+ARCT.US,D,20180215,000000,5.5594,5.57,5.13,5.51,65021,0
+ARCT.US,D,20180216,000000,5.47,6.2,5.47,5.8099,95260,0
+ARCT.US,D,20180220,000000,5.79,5.91,5.55,5.59,33565,0
+ARCT.US,D,20180221,000000,5.53,5.72,5.2701,5.58,15046,0
+ARCT.US,D,20180222,000000,5.31,5.78,5.31,5.54,44281,0
+ARCT.US,D,20180223,000000,5.596,5.8499,5.5,5.68,104068,0
+ARCT.US,D,20180226,000000,5.8,5.8,5.661,5.7,31711,0
+ARCT.US,D,20180227,000000,5.5,5.73,5.1203,5.62,115968,0
+ARCT.US,D,20180228,000000,5.15,5.6083,5.15,5.6,31037,0
+ARCT.US,D,20180301,000000,5.5718,5.69,5.31,5.53,14299,0
+ARCT.US,D,20180302,000000,5.5,5.7,5.4,5.59,16500,0
+ARCT.US,D,20180305,000000,5.54,5.865,5.42,5.76,47429,0
+ARCT.US,D,20180306,000000,5.78,5.89,5.551,5.66,29713,0
+ARCT.US,D,20180307,000000,5.87,5.87,5.4,5.64,20780,0
+ARCT.US,D,20180308,000000,5.49,5.865,5.49,5.85,60278,0
+ARCT.US,D,20180309,000000,5.83,5.83,5.37,5.68,22163,0
+ARCT.US,D,20180312,000000,5.65,6.535,5.56,5.91,153622,0
+ARCT.US,D,20180313,000000,5.95,6.21,5.8,5.94,127959,0
+ARCT.US,D,20180314,000000,5.949,6.165,5.92,5.98,55905,0
+ARCT.US,D,20180315,000000,6.02,6.22,5.94,6.01,52237,0
+ARCT.US,D,20180316,000000,6.03,6.2,5.99,5.99,31004,0
+ARCT.US,D,20180319,000000,5.98,6.02,5.671,5.76,48272,0
+ARCT.US,D,20180320,000000,5.85,5.87,5.6302,5.69,51949,0
+ARCT.US,D,20180321,000000,5.74,5.97,5.55,5.97,36397,0
+ARCT.US,D,20180322,000000,5.95,5.95,5.6,5.67,10865,0
+ARCT.US,D,20180323,000000,5.65,5.76,5.52,5.76,27557,0
+ARCT.US,D,20180326,000000,5.76,5.93,5.6,5.71,32920,0
+ARCT.US,D,20180327,000000,5.65,5.7,5.22,5.51,28767,0
+ARCT.US,D,20180328,000000,5.93,5.93,5.06,5.61,29879,0
+ARCT.US,D,20180329,000000,5.73,5.7731,5.5,5.5,140438,0
+ARCT.US,D,20180402,000000,5.4774,5.55,5.0601,5.16,38890,0
+ARCT.US,D,20180403,000000,5.24,5.5682,5.12,5.34,38640,0
+ARCT.US,D,20180404,000000,5.32,5.4852,5.18,5.18,25673,0
+ARCT.US,D,20180405,000000,5.2453,5.4381,5.23,5.23,14060,0
+ARCT.US,D,20180406,000000,5.32,5.32,5,5.13,11666,0
+ARCT.US,D,20180409,000000,5.2,5.46,5.05,5.41,26419,0
+ARCT.US,D,20180410,000000,5.43,5.73,5.18,5.24,37067,0
+ARCT.US,D,20180411,000000,5.29,5.57,5.13,5.29,42361,0
+ARCT.US,D,20180412,000000,5.35,5.81,5.35,5.38,21862,0
+ARCT.US,D,20180413,000000,5.36,5.4756,5.12,5.4,14438,0
+ARCT.US,D,20180416,000000,5.4851,5.55,5.11,5.29,30466,0
+ARCT.US,D,20180417,000000,5.3,5.5,5.25,5.42,14755,0
+ARCT.US,D,20180418,000000,5.55,5.82,5.33,5.7,39464,0
+ARCT.US,D,20180419,000000,5.69,5.69,5.52,5.65,12547,0
+ARCT.US,D,20180420,000000,5.59,5.6708,5.12,5.17,20004,0
+ARCT.US,D,20180423,000000,5.19,5.37,5.11,5.11,68185,0
+ARCT.US,D,20180424,000000,5.16,5.38,5.12,5.2,28405,0
+ARCT.US,D,20180425,000000,5.32,5.33,5.09,5.1,46332,0
+ARCT.US,D,20180426,000000,5.15,5.23,4.9,4.91,17872,0
+ARCT.US,D,20180427,000000,4.93,5.125,4.93,5.06,29458,0
+ARCT.US,D,20180430,000000,5.12,5.1868,5.09,5.13,13640,0
+ARCT.US,D,20180501,000000,5.47,5.47,4.94,5,8065,0
+ARCT.US,D,20180502,000000,5.1,5.6,5.08,5.59,21786,0
+ARCT.US,D,20180503,000000,5.58,5.88,5.5434,5.86,57002,0
+ARCT.US,D,20180504,000000,5.784,5.9685,5.72,5.72,5670,0
+ARCT.US,D,20180507,000000,5.77,5.77,5.34,5.47,12421,0
+ARCT.US,D,20180508,000000,5.48,5.8508,5.3069,5.48,10438,0
+ARCT.US,D,20180509,000000,5.55,5.77,5.52,5.75,14241,0
+ARCT.US,D,20180510,000000,5.71,5.81,5.5,5.55,227076,0
+ARCT.US,D,20180511,000000,5.59,5.78,5.561,5.69,7680,0
+ARCT.US,D,20180514,000000,5.7323,5.7323,5.57,5.6,9458,0
+ARCT.US,D,20180515,000000,5.56,5.735,5.51,5.69,28997,0
+ARCT.US,D,20180516,000000,5.64,5.95,5.64,5.93,23964,0
+ARCT.US,D,20180517,000000,5.93,6.35,5.92,6.17,20892,0
+ARCT.US,D,20180518,000000,6.17,6.197,6.02,6.09,10657,0
+ARCT.US,D,20180521,000000,6.0409,6.25,6.03,6.03,10623,0
+ARCT.US,D,20180522,000000,6.07,7,6.07,7,110666,0
+ARCT.US,D,20180523,000000,7.04,7.43,6.66,6.69,31374,0
+ARCT.US,D,20180524,000000,6.71,6.74,6.18,6.2036,29215,0
+ARCT.US,D,20180525,000000,6.14,6.31,6.0511,6.1,16108,0
+ARCT.US,D,20180529,000000,6.12,6.9499,6.12,6.34,89281,0
+ARCT.US,D,20180530,000000,6.34,6.62,6.3,6.34,17420,0
+ARCT.US,D,20180531,000000,6.98,6.98,5.92,5.92,254906,0
+ARCT.US,D,20180601,000000,6.01,6.01,5.57,5.63,37655,0
+ARCT.US,D,20180604,000000,5.819,6.43,5.7479,6.28,83660,0
+ARCT.US,D,20180605,000000,6.24,6.79,6.24,6.79,57766,0
+ARCT.US,D,20180606,000000,6.74,7.25,6.74,7.02,40851,0
+ARCT.US,D,20180607,000000,7.07,7.5768,7.06,7.25,47918,0
+ARCT.US,D,20180608,000000,7.26,7.55,7.05,7.51,39049,0
+ARCT.US,D,20180611,000000,7.76,8.54,7.67,8.49,93528,0
+ARCT.US,D,20180612,000000,8.4,8.7696,8.03,8.15,59675,0
+ARCT.US,D,20180613,000000,8.22,8.4744,8.205,8.43,23176,0
+ARCT.US,D,20180614,000000,8.44,8.95,8.26,8.595,44166,0
+ARCT.US,D,20180615,000000,8.45,9.44,8.45,9.25,59592,0
+ARCT.US,D,20180618,000000,9.3,9.4,8.69,9.06,57743,0
+ARCT.US,D,20180619,000000,9.05,9.0673,8.41,8.8235,32606,0
+ARCT.US,D,20180620,000000,8.93,9.4,8.7782,9.16,59467,0
+ARCT.US,D,20180621,000000,8.8514,9.56,8.8514,8.98,64036,0
+ARCT.US,D,20180622,000000,8.99,9.4,8.6001,9.4,103513,0
+ARCT.US,D,20180625,000000,9.33,9.33,8.85,9.12,24320,0
+ARCT.US,D,20180626,000000,9.1,9.45,9.01,9.37,35538,0
+ARCT.US,D,20180627,000000,9.44,9.44,9.06,9.15,22000,0
+ARCT.US,D,20180628,000000,9.105,9.105,8.4001,8.8,56946,0
+ARCT.US,D,20180629,000000,8.76,9.01,8.44,8.48,11390,0
+ARCT.US,D,20180702,000000,8.78,8.93,8.41,8.66,30947,0
+ARCT.US,D,20180703,000000,8.75,9.22,8.66,9,30401,0
+ARCT.US,D,20180705,000000,9.2199,9.33,8.99,9.04,25741,0
+ARCT.US,D,20180706,000000,9.23,9.23,8.7,9.01,13875,0
+ARCT.US,D,20180709,000000,9,9.19,8.71,8.84,40307,0
+ARCT.US,D,20180710,000000,8.6972,8.6972,8.33,8.39,21734,0
+ARCT.US,D,20180711,000000,8.8571,8.92,8.3401,8.3401,19848,0
+ARCT.US,D,20180712,000000,8.5,8.5,7.8167,8.4,36659,0
+ARCT.US,D,20180713,000000,8.75,8.8,7.99,8.76,44276,0
+ARCT.US,D,20180716,000000,8.64,8.87,8.2,8.31,20629,0
+ARCT.US,D,20180717,000000,8.47,8.5,8.34,8.49,7584,0
+ARCT.US,D,20180718,000000,8.5,8.5,8.36,8.36,2499,0
+ARCT.US,D,20180719,000000,8.35,8.51,8.35,8.49,15477,0
+ARCT.US,D,20180720,000000,8.46,8.46,8.28,8.34,4602,0
+ARCT.US,D,20180723,000000,8.47,8.66,8.225,8.3,10206,0
+ARCT.US,D,20180724,000000,8.23,8.27,8.0844,8.16,16081,0
+ARCT.US,D,20180725,000000,8.479,8.479,8.04,8.32,19267,0
+ARCT.US,D,20180726,000000,8.389,8.4,7.9259,8,11403,0
+ARCT.US,D,20180727,000000,8.124,8.124,7.81,7.91,9078,0
+ARCT.US,D,20180730,000000,8.206,8.206,7.84,8.04,9350,0
+ARCT.US,D,20180731,000000,8.05,8.139,7.8442,7.98,13101,0
+ARCT.US,D,20180801,000000,7.88,8.179,7.83,7.83,12608,0
+ARCT.US,D,20180802,000000,7.915,7.915,7.381,7.45,20354,0
+ARCT.US,D,20180803,000000,7.62,7.88,7.111,7.45,37167,0
+ARCT.US,D,20180806,000000,7.58,7.9317,7.2873,7.45,12996,0
+ARCT.US,D,20180807,000000,7.51,7.95,7.34,7.52,18760,0
+ARCT.US,D,20180808,000000,7.4687,7.65,7.3601,7.54,6726,0
+ARCT.US,D,20180809,000000,7.75,7.9,7.61,7.9,5668,0
+ARCT.US,D,20180810,000000,7.77,7.9,7.6887,7.9,2682,0
+ARCT.US,D,20180813,000000,7.9,8.0999,7.88,8.01,9521,0
+ARCT.US,D,20180814,000000,8.04,8.04,7.84,8,4645,0
+ARCT.US,D,20180815,000000,7.89,8,7.532,8,9132,0
+ARCT.US,D,20180816,000000,7.805,8,7.63,7.93,6921,0
+ARCT.US,D,20180817,000000,7.89,8.17,7.665,8.15,7389,0
+ARCT.US,D,20180820,000000,8.1,8.1,7.66,7.95,19056,0
+ARCT.US,D,20180821,000000,8,8.16,7.85,7.98,25264,0
+ARCT.US,D,20180822,000000,7.89,8,7.89,7.99,8660,0
+ARCT.US,D,20180823,000000,7.99,8,7.9,8,17118,0
+ARCT.US,D,20180824,000000,7.95,8.05,7.59,8,26247,0
+ARCT.US,D,20180827,000000,7.98,8.18,7.95,8.0801,17401,0
+ARCT.US,D,20180828,000000,8.11,8.12,7.68,7.77,20420,0
+ARCT.US,D,20180829,000000,7.68,8.19,7.68,8.04,16378,0
+ARCT.US,D,20180830,000000,7.7846,8.15,7.7846,8.05,27809,0
+ARCT.US,D,20180831,000000,8.0762,8.135,7.86,8.1,32713,0
+ARCT.US,D,20180904,000000,8.04,8.1,7.9,8,15912,0
+ARCT.US,D,20180905,000000,8.01,8.05,7.675,8,27201,0
+ARCT.US,D,20180906,000000,8.05,8.21,7.9,7.92,32211,0
+ARCT.US,D,20180907,000000,8.1,8.2,7.94,8.1,19757,0
+ARCT.US,D,20180910,000000,8.06,8.2,7.96,7.96,20742,0
+ARCT.US,D,20180911,000000,7.96,8.23,7.96,8.17,18934,0
+ARCT.US,D,20180912,000000,8.23,8.27,8,8.11,24517,0
+ARCT.US,D,20180913,000000,8.19,8.5,8.12,8.44,36314,0
+ARCT.US,D,20180914,000000,8.45,9.3732,8.395,9.125,13808,0
+ARCT.US,D,20180917,000000,9.05,9.41,9.05,9.25,26634,0
+ARCT.US,D,20180918,000000,9.3,9.36,8.8474,9.1693,33789,0
+ARCT.US,D,20180919,000000,9.3,9.5,9.2,9.39,48480,0
+ARCT.US,D,20180920,000000,9.98,10,9.61,9.75,123192,0
+ARCT.US,D,20180921,000000,9.9,9.9,9.3847,9.8,42828,0
+ARCT.US,D,20180924,000000,9.8,9.86,9.4554,9.68,6255,0
+ARCT.US,D,20180925,000000,9.67,9.67,9.4,9.4,37913,0
+ARCT.US,D,20180926,000000,9.35,9.4849,8.71,8.71,27809,0
+ARCT.US,D,20180927,000000,8.62,8.79,8.4999,8.51,14925,0
+ARCT.US,D,20180928,000000,8.501,8.84,8.5,8.84,11425,0
+ARCT.US,D,20181001,000000,8.82,9.252,8.59,8.75,14370,0
+ARCT.US,D,20181002,000000,8.56,8.775,8.47,8.47,15697,0
+ARCT.US,D,20181003,000000,8.4,8.53,8.1908,8.31,17897,0
+ARCT.US,D,20181004,000000,8.24,8.24,7.5,7.5,36715,0
+ARCT.US,D,20181005,000000,7.45,7.915,7.06,7.9,69235,0
+ARCT.US,D,20181008,000000,7.73,7.86,7.0652,7.42,21586,0
+ARCT.US,D,20181009,000000,7.35,7.63,7.21,7.38,31479,0
+ARCT.US,D,20181010,000000,7.45,7.45,7.15,7.29,9514,0
+ARCT.US,D,20181011,000000,7.04,7.22,6.3401,6.72,40323,0
+ARCT.US,D,20181012,000000,6.86,7,6.6139,7,2218,0
+ARCT.US,D,20181015,000000,6.99,7.155,6.96,6.97,1717,0
+ARCT.US,D,20181016,000000,6.98,7.18,6.52,6.87,10733,0
+ARCT.US,D,20181017,000000,6.81,7,6.78,6.95,13931,0
+ARCT.US,D,20181018,000000,7,7.1099,6.76,6.9,22066,0
+ARCT.US,D,20181019,000000,6.75,7.04,6.5,6.69,5076,0
+ARCT.US,D,20181022,000000,6.6,6.6,5.5,5.51,24630,0
+ARCT.US,D,20181023,000000,5.5,5.6767,5.2,5.2,17424,0
+ARCT.US,D,20181024,000000,5.23,5.9646,4.91,4.92,20117,0
+ARCT.US,D,20181025,000000,5.14,5.35,4.92,4.97,32484,0
+ARCT.US,D,20181026,000000,4.99,5.3,4.8,4.8,12163,0
+ARCT.US,D,20181029,000000,4.85,5.31,4.85,5.16,24770,0
+ARCT.US,D,20181030,000000,5.13,5.3148,5.05,5.24,14031,0
+ARCT.US,D,20181031,000000,5.25,5.41,5.2,5.41,16798,0
+ARCT.US,D,20181101,000000,5.5,6.14,5.49,6.14,21446,0
+ARCT.US,D,20181102,000000,6.15,7,5.911,7,26972,0
+ARCT.US,D,20181105,000000,6.86,7.4199,6.85,7.2,18212,0
+ARCT.US,D,20181106,000000,7.14,7.23,6.8901,7.13,7235,0
+ARCT.US,D,20181107,000000,7.2,7.2,6.89,6.92,27178,0
+ARCT.US,D,20181108,000000,7.16,7.25,6.83,7.16,24502,0
+ARCT.US,D,20181109,000000,7.05,7.05,6.8742,7.01,7613,0
+ARCT.US,D,20181112,000000,6.99,7.24,6.81,6.88,23463,0
+ARCT.US,D,20181113,000000,6.81,6.87,6.7165,6.87,11906,0
+ARCT.US,D,20181114,000000,6.82,6.82,6.16,6.16,26409,0
+ARCT.US,D,20181115,000000,6.19,6.78,6.19,6.78,7020,0
+ARCT.US,D,20181116,000000,6.5,6.81,6.46,6.81,30841,0
+ARCT.US,D,20181119,000000,6.56,6.56,6.39,6.53,9972,0
+ARCT.US,D,20181120,000000,6.45,6.45,6.06,6.08,17910,0
+ARCT.US,D,20181121,000000,6.15,6.17,6.05,6.15,5704,0
+ARCT.US,D,20181123,000000,6.13,6.6,6.1,6.27,11978,0
+ARCT.US,D,20181126,000000,6.38,6.4,6.3,6.4,1897,0
+ARCT.US,D,20181127,000000,6.16,6.38,5.95,5.99,25540,0
+ARCT.US,D,20181128,000000,6.2399,6.29,6,6.11,16158,0
+ARCT.US,D,20181129,000000,6.23,6.35,6.1588,6.35,3904,0
+ARCT.US,D,20181130,000000,6.2599,6.48,6.24,6.25,9074,0
+ARCT.US,D,20181203,000000,6.3,6.44,6.05,6.12,10275,0
+ARCT.US,D,20181204,000000,6.12,6.143,5.75,5.845,10424,0
+ARCT.US,D,20181206,000000,5.69,5.69,5.37,5.53,9419,0
+ARCT.US,D,20181207,000000,5.49,6.1622,5.4,5.49,23619,0
+ARCT.US,D,20181210,000000,5.45,6.14,5.07,5.08,31398,0
+ARCT.US,D,20181211,000000,5.22,6.18,5.071,5.1,20206,0
+ARCT.US,D,20181212,000000,5.7099,5.7099,5.1,5.43,15489,0
+ARCT.US,D,20181213,000000,5.33,5.7745,5.18,5.45,10345,0
+ARCT.US,D,20181214,000000,5.43,5.58,5.15,5.55,5594,0
+ARCT.US,D,20181217,000000,5.56,5.95,5.394,5.48,61799,0
+ARCT.US,D,20181218,000000,5.5,5.94,5.4,5.45,16531,0
+ARCT.US,D,20181219,000000,5.49,5.49,5.12,5.1305,29128,0
+ARCT.US,D,20181220,000000,4.84,6.37,4.8,4.84,28313,0
+ARCT.US,D,20181221,000000,4.86,5.05,4.38,4.47,36411,0
+ARCT.US,D,20181224,000000,4.43,4.9,4.1808,4.56,35837,0
+ARCT.US,D,20181226,000000,4.55,4.55,4.25,4.42,26615,0
+ARCT.US,D,20181227,000000,4.38,4.47,4.17,4.3,24114,0
+ARCT.US,D,20181228,000000,4.34,4.34,4.11,4.11,20175,0
+ARCT.US,D,20181231,000000,4.15,4.68,4.15,4.53,15493,0
+ARCT.US,D,20190102,000000,4.53,4.76,4.38,4.69,11044,0
+ARCT.US,D,20190103,000000,4.68,4.9241,4.65,4.85,8399,0
+ARCT.US,D,20190104,000000,5.03,5.255,5.02,5.125,6909,0
+ARCT.US,D,20190107,000000,5.18,5.479,5.05,5.28,4765,0
+ARCT.US,D,20190108,000000,5.38,5.49,5.21,5.41,5562,0
+ARCT.US,D,20190109,000000,5.45,5.48,5.31,5.41,12448,0
+ARCT.US,D,20190110,000000,5.42,5.42,5.2,5.31,11488,0
+ARCT.US,D,20190111,000000,5.33,5.44,5,5,17732,0
+ARCT.US,D,20190114,000000,5,5.79,4.82,5,21576,0
+ARCT.US,D,20190115,000000,5.01,5.35,5,5.1,9289,0
+ARCT.US,D,20190116,000000,5.23,5.28,4.8629,5.1,26212,0
+ARCT.US,D,20190117,000000,5,5.29,5,5.15,2451,0
+ARCT.US,D,20190118,000000,5.14,5.2907,5,5.02,20777,0
+ARCT.US,D,20190122,000000,5.05,5.18,4.85,4.9399,23466,0
+ARCT.US,D,20190123,000000,5,5,4.95,4.98,1656,0
+ARCT.US,D,20190124,000000,4.93,5.15,4.75,4.92,4758,0
+ARCT.US,D,20190125,000000,4.9796,5.085,4.9,5.06,9108,0
+ARCT.US,D,20190128,000000,5.05,5.47,4.84,5,42624,0
+ARCT.US,D,20190129,000000,4.96,5.3,4.96,5.18,288800,0
+ARCT.US,D,20190130,000000,5.24,5.62,4.9446,5,23215,0
+ARCT.US,D,20190131,000000,5,5.16,4.93,5,9530,0
+ARCT.US,D,20190201,000000,5,5.11,4.93,5,15962,0
+ARCT.US,D,20190204,000000,5.01,5.01,4.9,4.95,8852,0
+ARCT.US,D,20190205,000000,4.95,4.99,4.54,4.99,13257,0
+ARCT.US,D,20190206,000000,4.88,4.99,4.2574,4.94,6915,0
+ARCT.US,D,20190207,000000,4.99,5.329,4.6866,4.99,47201,0
+ARCT.US,D,20190208,000000,4.98,5.255,4.86,5.255,6710,0
+ARCT.US,D,20190211,000000,5.35,5.38,4.9,5,55813,0
+ARCT.US,D,20190212,000000,5.05,5.05,4.85,5,25791,0
+ARCT.US,D,20190213,000000,5.03,5.03,4.85,4.9902,25064,0
+ARCT.US,D,20190214,000000,4.9,4.9605,4.85,4.9501,8181,0
+ARCT.US,D,20190215,000000,4.97,5.25,4.82,4.95,154623,0
+ARCT.US,D,20190219,000000,5.04,5.14,4.84,4.84,16726,0
+ARCT.US,D,20190220,000000,4.81,4.97,4.7101,4.97,25428,0
+ARCT.US,D,20190221,000000,4.86,5.05,4.77,5.05,72923,0
+ARCT.US,D,20190222,000000,5.03,5.09,4.84,4.87,91225,0
+ARCT.US,D,20190225,000000,4.94,5.19,4.82,4.9,216986,0
+ARCT.US,D,20190226,000000,4.83,5.04,4.76,4.99,59707,0
+ARCT.US,D,20190227,000000,5.03,5.16,4.77,4.9622,109277,0
+ARCT.US,D,20190228,000000,4.99,5.15,4.88,5.04,24828,0
+ARCT.US,D,20190301,000000,5.04,5.74,4.9572,5.55,63916,0
+ARCT.US,D,20190304,000000,5.45,5.69,5.08,5.09,19198,0
+ARCT.US,D,20190305,000000,5.1,5.27,5.0652,5.0652,11384,0
+ARCT.US,D,20190306,000000,4.73,5.11,4.61,4.73,72891,0
+ARCT.US,D,20190307,000000,4.6538,4.72,4.42,4.6307,50150,0
+ARCT.US,D,20190308,000000,4.63,4.77,4.4133,4.66,15946,0
+ARCT.US,D,20190311,000000,4.77,4.77,4.42,4.42,15485,0
+ARCT.US,D,20190312,000000,4.4,4.9,4.255,4.7,75119,0
+ARCT.US,D,20190313,000000,4.76,5.32,4.76,5.03,87043,0
+ARCT.US,D,20190314,000000,5.1,5.24,4.835,4.97,52083,0
+ARCT.US,D,20190315,000000,4.8005,5.09,4.76,5,39223,0
+ARCT.US,D,20190318,000000,5,5.39,4.77,5.3,72380,0
+ARCT.US,D,20190319,000000,5.3,5.8,5.2275,5.37,113853,0
+ARCT.US,D,20190320,000000,5.4,5.5225,5.38,5.45,14654,0
+ARCT.US,D,20190321,000000,5.42,5.5,5.2303,5.49,10462,0
+ARCT.US,D,20190322,000000,5.361,5.4,5.01,5.16,38219,0
+ARCT.US,D,20190325,000000,5.13,5.355,4.8458,5.15,37049,0
+ARCT.US,D,20190326,000000,5.15,5.59,5.11,5.43,69969,0
+ARCT.US,D,20190327,000000,5.53,6.45,5.409,6.38,144168,0
+ARCT.US,D,20190328,000000,6.37,6.7199,6.1,6.49,69410,0
+ARCT.US,D,20190329,000000,6.49,6.98,6.4543,6.83,101693,0
+ARCT.US,D,20190401,000000,6.99,7.56,6.93,7.44,134644,0
+ARCT.US,D,20190402,000000,7.48,7.65,7.1,7.65,110249,0
+ARCT.US,D,20190403,000000,7.7,8.35,7.662,8.34,147212,0
+ARCT.US,D,20190404,000000,8.12,8.25,7.8204,7.91,71799,0
+ARCT.US,D,20190405,000000,8.14,8.3,7.9,7.9,131839,0
+ARCT.US,D,20190408,000000,7.98,8.16,7.48,8.09,93951,0
+ARCT.US,D,20190409,000000,8.08,8.6,7.7502,8.115,182069,0
+ARCT.US,D,20190410,000000,8.37,8.47,7.75,7.92,44780,0
+ARCT.US,D,20190411,000000,7.92,8.15,7.75,7.76,53135,0
+ARCT.US,D,20190412,000000,7.88,8.13,7.53,7.82,28993,0
+ARCT.US,D,20190415,000000,8.01,8.13,7.53,7.65,36599,0
+ARCT.US,D,20190416,000000,7.61,7.8591,7.403,7.8,30401,0
+ARCT.US,D,20190417,000000,7.8,7.8787,7.41,7.44,20991,0
+ARCT.US,D,20190418,000000,7.4375,7.6,7.34,7.5,9367,0
+ARCT.US,D,20190422,000000,7.48,7.58,7.15,7.51,20015,0
+ARCT.US,D,20190423,000000,7.48,7.5,7.12,7.25,47115,0
+ARCT.US,D,20190424,000000,7.27,7.5,7.14,7.48,27370,0
+ARCT.US,D,20190425,000000,7.48,7.86,7.429,7.79,30572,0
+ARCT.US,D,20190426,000000,7.79,8.13,7.75,8.0399,16339,0
+ARCT.US,D,20190429,000000,7.94,8.4,7.805,7.88,75472,0
+ARCT.US,D,20190430,000000,7.87,7.94,7.5,7.59,35882,0
+ARCT.US,D,20190501,000000,7.6,7.6,7.1,7.32,44649,0
+ARCT.US,D,20190502,000000,7.33,7.33,7.25,7.3014,6454,0
+ARCT.US,D,20190503,000000,7.36,7.5,7.1725,7.23,14845,0
+ARCT.US,D,20190506,000000,7.23,7.45,6.87,6.91,17961,0
+ARCT.US,D,20190507,000000,7.08,7.2,6.9,7.08,18123,0
+ARCT.US,D,20190508,000000,7.08,7.19,6.65,6.95,64029,0
+ARCT.US,D,20190509,000000,6.91,6.99,6.53,6.75,44976,0
+ARCT.US,D,20190510,000000,6.54,6.7966,6.51,6.68,7219,0
+ARCT.US,D,20190513,000000,6.68,6.68,5.7,5.8,51279,0
+ARCT.US,D,20190514,000000,5.8332,6.33,5.8332,5.97,11961,0
+ARCT.US,D,20190515,000000,6.18,6.18,5.86,5.86,20436,0
+ARCT.US,D,20190516,000000,6.52,6.52,5.9,6.17,37321,0
+ARCT.US,D,20190517,000000,6.2,6.6,6.1,6.23,8060,0
+ARCT.US,D,20190520,000000,6.12,6.61,6.12,6.15,26023,0
+ARCT.US,D,20190521,000000,6.19,6.5,6.19,6.41,10082,0
+ARCT.US,D,20190522,000000,6.4,6.69,6.3528,6.4,19695,0
+ARCT.US,D,20190523,000000,6.4,6.77,6.22,6.23,11436,0
+ARCT.US,D,20190524,000000,6.3,6.45,6.22,6.45,7207,0
+ARCT.US,D,20190528,000000,6.5,7.12,6.5,7.12,11504,0
+ARCT.US,D,20190529,000000,7.1811,7.46,6.87,6.88,8378,0
+ARCT.US,D,20190530,000000,6.99,6.99,6.45,6.57,25568,0
+ARCT.US,D,20190531,000000,6.69,7.25,6.69,6.98,35834,0
+ARCT.US,D,20190603,000000,7,7.24,6.86,7.1899,14320,0
+ARCT.US,D,20190604,000000,7.1162,7.25,7.04,7.065,6088,0
+ARCT.US,D,20190605,000000,7.15,7.24,6.4923,6.82,15577,0
+ARCT.US,D,20190606,000000,6.75,6.94,6.47,6.72,7470,0
+ARCT.US,D,20190607,000000,6.72,6.7728,6.55,6.62,46831,0
+ARCT.US,D,20190610,000000,6.91,6.95,6.73,6.77,29140,0
+ARCT.US,D,20190611,000000,6.75,6.81,6.56,6.56,50133,0
+ARCT.US,D,20190612,000000,6.61,6.61,6.0701,6.29,33068,0
+ARCT.US,D,20190613,000000,6.35,6.95,6.06,6.94,40722,0
+ARCT.US,D,20190614,000000,6.88,6.95,6.2111,6.35,38713,0
+ARCT.US,D,20190617,000000,6.64,6.9475,6,6.07,25523,0
+ARCT.US,D,20190618,000000,6.51,6.8,5.75,5.78,25805,0
+ARCT.US,D,20190619,000000,8,8.65,7.41,7.9,568337,0
+ARCT.US,D,20190620,000000,7.75,9.66,7.6609,8.76,269334,0
+ARCT.US,D,20190621,000000,8.95,10.29,8.95,9.74,257307,0
+ARCT.US,D,20190624,000000,9.67,10.25,9.41,9.79,131451,0
+ARCT.US,D,20190625,000000,9.73,10.11,9.2343,9.79,79441,0
+ARCT.US,D,20190626,000000,9.9121,10.025,9.4241,9.73,49030,0
+ARCT.US,D,20190627,000000,9.73,10,9.46,9.68,103646,0
+ARCT.US,D,20190628,000000,9.75,9.75,9.26,9.44,75926,0
+ARCT.US,D,20190701,000000,9.65,9.65,9.2,9.5,32315,0
+ARCT.US,D,20190702,000000,9.55,9.55,9.1435,9.41,33962,0
+ARCT.US,D,20190703,000000,9.38,9.51,9.24,9.34,24290,0
+ARCT.US,D,20190705,000000,9.45,9.55,9.22,9.54,17728,0
+ARCT.US,D,20190708,000000,9.47,9.55,9.1053,9.27,63349,0
+ARCT.US,D,20190709,000000,9.24,9.36,8.71,8.93,38799,0
+ARCT.US,D,20190710,000000,8.99,9.67,8.7025,9.59,44676,0
+ARCT.US,D,20190711,000000,9.23,9.5391,8.77,8.99,48823,0
+ARCT.US,D,20190712,000000,9,9.19,8.7938,9.05,45785,0
+ARCT.US,D,20190715,000000,9.07,9.36,8.79,8.935,16626,0
+ARCT.US,D,20190716,000000,8.86,9.24,8.49,9.16,24260,0
+ARCT.US,D,20190717,000000,9.18,9.34,8.5271,9.1,25613,0
+ARCT.US,D,20190718,000000,9.12,9.5,9.12,9.49,102253,0
+ARCT.US,D,20190719,000000,9.46,11.4399,9.46,10.77,298908,0
+ARCT.US,D,20190722,000000,10.99,11.85,10.99,11.62,249763,0
+ARCT.US,D,20190723,000000,11.75,12.74,11.08,11.49,217368,0
+ARCT.US,D,20190724,000000,11.51,11.88,11.3078,11.8,50426,0
+ARCT.US,D,20190725,000000,11.91,12.05,11.25,11.35,38644,0
+ARCT.US,D,20190726,000000,11.56,11.7,10.9587,11.56,60768,0
+ARCT.US,D,20190729,000000,11.38,12.69,11.25,12.47,103585,0
+ARCT.US,D,20190730,000000,12.4,14.49,12.3407,14.03,203531,0
+ARCT.US,D,20190731,000000,14.57,15.5,13.45,13.61,175074,0
+ARCT.US,D,20190801,000000,13.83,13.91,11.03,11.58,406635,0
+ARCT.US,D,20190802,000000,11.57,12.11,11.09,11.28,130423,0
+ARCT.US,D,20190805,000000,11.11,12.4,10.6599,10.97,50920,0
+ARCT.US,D,20190806,000000,11.13,11.61,10.46,10.54,42322,0
+ARCT.US,D,20190807,000000,10.72,11.265,10,10.16,91404,0
+ARCT.US,D,20190808,000000,10.24,11.02,9.96,10.085,80628,0
+ARCT.US,D,20190809,000000,10.02,10.5,9.6364,10.46,87165,0
+ARCT.US,D,20190812,000000,10.39,10.92,9.95,9.96,71222,0
+ARCT.US,D,20190813,000000,9.94,10.54,9.94,10.03,27475,0
+ARCT.US,D,20190814,000000,9.93,10.05,9.05,9.1,104542,0
+ARCT.US,D,20190815,000000,9.46,9.7,8.51,8.8,98199,0
+ARCT.US,D,20190816,000000,9,11.06,8.63,10.56,176774,0
+ARCT.US,D,20190819,000000,10.83,11.125,10.19,11.07,69498,0
+ARCT.US,D,20190820,000000,11.12,11.26,10.4001,10.57,78019,0
+ARCT.US,D,20190821,000000,10.65,11.398,10.3,10.31,66548,0
+ARCT.US,D,20190822,000000,10.32,10.99,9.88,10.9,50737,0
+ARCT.US,D,20190823,000000,11.07,11.07,10.46,10.9,66340,0
+ARCT.US,D,20190826,000000,11.15,11.15,10.65,10.86,29264,0
+ARCT.US,D,20190827,000000,10.83,11.02,10.52,10.92,51987,0
+ARCT.US,D,20190828,000000,10.98,11.27,10.77,11.17,51148,0
+ARCT.US,D,20190829,000000,11.29,11.62,11.09,11.16,40032,0
+ARCT.US,D,20190830,000000,11.1,11.45,11.03,11.23,16340,0
+ARCT.US,D,20190903,000000,11.24,11.4,10.69,11.39,51221,0
+ARCT.US,D,20190904,000000,11.39,11.9249,10.96,11.12,59774,0
+ARCT.US,D,20190905,000000,11.26,11.7868,10.69,10.98,71074,0
+ARCT.US,D,20190906,000000,10.97,11.17,10.31,10.63,54381,0
+ARCT.US,D,20190909,000000,10.62,10.8776,9.915,10.3,88814,0
+ARCT.US,D,20190910,000000,10.26,11.06,10.06,10.98,118854,0
+ARCT.US,D,20190911,000000,11,11.7,10.1299,11.24,163289,0
+ARCT.US,D,20190912,000000,11.24,11.24,10.51,10.62,140108,0
+ARCT.US,D,20190913,000000,10.74,10.98,9.953,10.61,114003,0
+ARCT.US,D,20190916,000000,10.36,11.06,10.3,10.82,81027,0
+ARCT.US,D,20190917,000000,10.8,11.14,10.4969,10.92,52033,0
+ARCT.US,D,20190918,000000,10.97,11.9,10.8817,11.66,181674,0
+ARCT.US,D,20190919,000000,11.79,12.4,11.2892,12.3,131038,0
+ARCT.US,D,20190920,000000,12.28,13.77,12.12,13.22,513665,0
+ARCT.US,D,20190923,000000,13.25,14.5,13,14.5,108247,0
+ARCT.US,D,20190924,000000,14.58,15.1,13.16,13.48,135812,0
+ARCT.US,D,20190925,000000,13.34,13.48,12.6,12.94,95420,0
+ARCT.US,D,20190926,000000,12.45,12.45,11.01,11.67,170526,0
+ARCT.US,D,20190927,000000,11.56,11.59,10.31,10.42,142677,0
+ARCT.US,D,20190930,000000,10.37,10.821,10.12,10.27,110636,0
+ARCT.US,D,20191001,000000,10.33,10.43,9.3,9.5,128202,0
+ARCT.US,D,20191002,000000,9.49,9.75,8.99,9.46,121527,0
+ARCT.US,D,20191003,000000,9.45,11.079,9.31,10.43,141446,0
+ARCT.US,D,20191004,000000,10.12,10.63,9.8539,10.54,48810,0
+ARCT.US,D,20191007,000000,10.65,10.8,10.304,10.47,38904,0
+ARCT.US,D,20191008,000000,10.47,10.53,10.13,10.43,27674,0
+ARCT.US,D,20191009,000000,10.45,10.74,9.97,9.97,43426,0
+ARCT.US,D,20191010,000000,10.02,10.48,9.8,10.48,49198,0
+ARCT.US,D,20191011,000000,10.47,10.84,10.47,10.74,26799,0
+ARCT.US,D,20191014,000000,10.75,10.87,10.4219,10.59,29459,0
+ARCT.US,D,20191015,000000,10.3,11,10.3,10.6,27009,0
+ARCT.US,D,20191016,000000,10.55,10.92,10.55,10.81,21186,0
+ARCT.US,D,20191017,000000,10.49,10.935,10.11,10.25,43098,0
+ARCT.US,D,20191018,000000,10.32,10.3314,9.55,9.75,45503,0
+ARCT.US,D,20191021,000000,9.88,10.23,9.7371,9.9,32378,0
+ARCT.US,D,20191022,000000,9.98,10.235,9.63,9.63,32211,0
+ARCT.US,D,20191023,000000,9.81,10.3,9.7017,10.28,32919,0
+ARCT.US,D,20191024,000000,10.46,10.6,10.08,10.21,44675,0
+ARCT.US,D,20191025,000000,10.32,10.69,10.075,10.23,51114,0
+ARCT.US,D,20191028,000000,10.3618,11,10.3,10.88,35877,0
+ARCT.US,D,20191029,000000,10.89,11.5,10.8614,11.21,105502,0
+ARCT.US,D,20191030,000000,11.22,11.44,11.1996,11.37,74793,0
+ARCT.US,D,20191031,000000,11.45,11.45,10.9999,11.06,44072,0
+ARCT.US,D,20191101,000000,11.06,11.39,10.99,11.09,54179,0
+ARCT.US,D,20191104,000000,11.35,11.35,10.68,11.08,37671,0
+ARCT.US,D,20191105,000000,10.99,11.175,10.52,10.89,19948,0
+ARCT.US,D,20191106,000000,10.78,10.92,10.13,10.78,39919,0
+ARCT.US,D,20191107,000000,10.69,10.88,10.04,10.05,63625,0
+ARCT.US,D,20191108,000000,10.15,10.75,9.55,9.83,48731,0
+ARCT.US,D,20191111,000000,9.77,9.99,9.56,9.74,26264,0
+ARCT.US,D,20191112,000000,9.7972,10.35,9.78,10.3,37332,0
+ARCT.US,D,20191113,000000,10.33,10.69,9.93,10.02,28697,0
+ARCT.US,D,20191114,000000,10.13,10.18,9.59,9.62,46747,0
+ARCT.US,D,20191115,000000,9.68,9.79,8.72,8.93,125187,0
+ARCT.US,D,20191118,000000,8.85,9.7,8.83,9.69,115043,0
+ARCT.US,D,20191119,000000,9.69,9.91,9.25,9.59,70076,0
+ARCT.US,D,20191120,000000,9.445,9.95,9.39,9.67,53857,0
+ARCT.US,D,20191121,000000,9.67,9.9,9.51,9.61,51174,0
+ARCT.US,D,20191122,000000,9.76,10.1151,9.55,9.68,63196,0
+ARCT.US,D,20191125,000000,9.68,10.03,9.64,9.95,32993,0
+ARCT.US,D,20191126,000000,9.88,10.92,9.88,10.43,93128,0
+ARCT.US,D,20191127,000000,10.34,10.94,10.34,10.665,56691,0
+ARCT.US,D,20191129,000000,10.56,11.42,10.4416,11.17,66479,0
+ARCT.US,D,20191202,000000,11.06,11.29,10.11,10.29,97757,0
+ARCT.US,D,20191203,000000,10.3,10.38,9.6,9.6,97895,0
+ARCT.US,D,20191204,000000,9.61,10.3,9.61,10.12,71684,0
+ARCT.US,D,20191205,000000,10.08,10.31,9.51,9.82,119368,0
+ARCT.US,D,20191206,000000,9.91,11.29,9.91,10.74,122259,0
+ARCT.US,D,20191209,000000,10.86,11,10.3,10.52,101253,0
+ARCT.US,D,20191210,000000,10.51,11,10.51,10.83,52802,0
+ARCT.US,D,20191211,000000,10.87,11.41,10.55,10.85,95693,0
+ARCT.US,D,20191212,000000,10.95,11.04,10.515,10.74,31782,0
+ARCT.US,D,20191213,000000,10.76,10.8485,9.7,9.9,223904,0
+ARCT.US,D,20191216,000000,9.98,10.68,9.9145,10.6,65909,0
+ARCT.US,D,20191217,000000,10.64,11.5,10.4543,11.38,130031,0
+ARCT.US,D,20191218,000000,11.4,11.53,10.26,11.53,84242,0
+ARCT.US,D,20191219,000000,11.51,11.51,11.0511,11.16,58575,0
+ARCT.US,D,20191220,000000,11.29,11.49,10.79,11.21,59018,0
+ARCT.US,D,20191223,000000,11.13,12.21,11.0751,11.95,73124,0
+ARCT.US,D,20191224,000000,11.89,12.27,11.85,11.97,57424,0
+ARCT.US,D,20191226,000000,11.9,12.49,11.8,12.41,80019,0
+ARCT.US,D,20191227,000000,12.2,12.409,11.39,11.46,88444,0
+ARCT.US,D,20191230,000000,11.44,11.49,10.31,10.4,112288,0
+ARCT.US,D,20191231,000000,10.36,11,9.88,10.87,143686,0
+ARCT.US,D,20200102,000000,10.87,10.88,9.95,10,94786,0
+ARCT.US,D,20200103,000000,10,10.26,9.7,9.94,92249,0
+ARCT.US,D,20200106,000000,9.78,10.55,9.78,10.46,122598,0
+ARCT.US,D,20200107,000000,10.31,10.66,10.01,10.44,101733,0
+ARCT.US,D,20200108,000000,10.43,10.88,10.11,10.84,86793,0
+ARCT.US,D,20200109,000000,10.47,10.99,10.315,10.71,44769,0
+ARCT.US,D,20200110,000000,10.78,11.31,10.72,11.14,59713,0
+ARCT.US,D,20200113,000000,11.14,12.38,11.14,12.12,109078,0
+ARCT.US,D,20200114,000000,12.2,12.37,11.57,11.76,67014,0
+ARCT.US,D,20200115,000000,11.58,12.37,11.51,12.14,103602,0
+ARCT.US,D,20200116,000000,12.05,12.47,12.05,12.19,92553,0
+ARCT.US,D,20200117,000000,12.2,12.45,11.68,11.87,58870,0
+ARCT.US,D,20200121,000000,11.76,11.93,11.39,11.54,26853,0
+ARCT.US,D,20200122,000000,11.54,12.46,11.41,12.37,52932,0
+ARCT.US,D,20200123,000000,12.49,12.5873,11.76,11.95,40162,0
+ARCT.US,D,20200124,000000,11.94,12.21,11.35,11.67,34644,0
+ARCT.US,D,20200127,000000,11.58,11.7161,10.88,11.05,56273,0
+ARCT.US,D,20200128,000000,11.1,11.24,10.75,10.82,32813,0
+ARCT.US,D,20200129,000000,10.81,11.365,10.6,10.66,45126,0
+ARCT.US,D,20200130,000000,10.6,10.81,10.31,10.35,33076,0
+ARCT.US,D,20200131,000000,10.31,10.91,10.295,10.3,43474,0
+ARCT.US,D,20200203,000000,10.5,10.76,10.02,10.28,51774,0
+ARCT.US,D,20200204,000000,10.55,10.96,10.52,10.89,18905,0
+ARCT.US,D,20200205,000000,10.93,11.28,10.93,11.18,24421,0
+ARCT.US,D,20200206,000000,11.33,11.79,11,11.29,45557,0
+ARCT.US,D,20200207,000000,11.99,12.18,11.5402,12.03,83457,0
+ARCT.US,D,20200210,000000,11.93,12.52,11.93,12.27,64875,0
+ARCT.US,D,20200211,000000,12.69,14.11,12.555,13.8,232810,0
+ARCT.US,D,20200212,000000,14,14.2,13.55,13.66,94964,0
+ARCT.US,D,20200213,000000,13.8999,13.9,13.24,13.87,45137,0
+ARCT.US,D,20200214,000000,13.89,13.95,13.44,13.84,47468,0
+ARCT.US,D,20200218,000000,13.89,14.34,13.4531,14.12,194121,0
+ARCT.US,D,20200219,000000,14.28,15.03,14.06,14.86,127587,0
+ARCT.US,D,20200220,000000,14.96,15.65,14.68,14.75,157504,0
+ARCT.US,D,20200221,000000,14.73,15.01,14.2337,14.93,72539,0
+ARCT.US,D,20200224,000000,14.4,14.47,13,13.72,100049,0
+ARCT.US,D,20200225,000000,13.97,13.97,13.37,13.745,42634,0
+ARCT.US,D,20200226,000000,13.91,14.79,13.7467,13.99,63527,0
+ARCT.US,D,20200227,000000,13.49,14,12.9092,13.45,70970,0
+ARCT.US,D,20200228,000000,13.75,14.16,12.75,13.85,82360,0
+ARCT.US,D,20200302,000000,13.91,14.32,13.27,14.1,76702,0
+ARCT.US,D,20200303,000000,14.22,14.88,14.0313,14.5,97259,0
+ARCT.US,D,20200304,000000,15.96,18.75,15.18,16.78,1366749,0
+ARCT.US,D,20200305,000000,16.49,18.99,16.39,18.26,503937,0
+ARCT.US,D,20200306,000000,18.25,19,17.15,18,416566,0
+ARCT.US,D,20200309,000000,17.07,18.1842,14.01,14.52,328518,0
+ARCT.US,D,20200310,000000,15.33,15.33,12.79,13.54,222582,0
+ARCT.US,D,20200311,000000,13.35,14.18,13,13.09,183967,0
+ARCT.US,D,20200312,000000,13.66,13.7811,9.8,9.9,276884,0
+ARCT.US,D,20200313,000000,10.92,11.1144,8.51,9.31,203508,0
+ARCT.US,D,20200316,000000,10.07,12.93,9.77,12.21,442415,0
+ARCT.US,D,20200317,000000,13.13,14.1132,12.51,13.99,327962,0
+ARCT.US,D,20200318,000000,14,16.1574,13.01,13.65,401675,0
+ARCT.US,D,20200319,000000,13.66,14.5376,12.6,12.82,173445,0
+ARCT.US,D,20200320,000000,12.84,12.97,11.2152,12.08,145632,0
+ARCT.US,D,20200323,000000,12.38,13.17,11.71,12.87,104117,0
+ARCT.US,D,20200324,000000,13.2,16.47,12.62,15.35,373638,0
+ARCT.US,D,20200325,000000,15.44,16.12,14.9802,15.76,255044,0
+ARCT.US,D,20200326,000000,16.09,16.5,14.11,15.25,128059,0
+ARCT.US,D,20200327,000000,15,16.5,15,15.82,270959,0
+ARCT.US,D,20200330,000000,15.94,16.27,13.03,13.25,273416,0
+ARCT.US,D,20200331,000000,13.47,14.3091,13,13.59,131683,0
+ARCT.US,D,20200401,000000,13.61,13.7,12.28,12.66,375686,0
+ARCT.US,D,20200402,000000,12.76,13.18,12.39,12.66,113946,0
+ARCT.US,D,20200403,000000,12.82,13.19,11.93,12.99,95160,0
+ARCT.US,D,20200406,000000,13.5,13.96,12.915,13.2,122864,0
+ARCT.US,D,20200407,000000,13.49,14.15,13.09,13.68,106987,0
+ARCT.US,D,20200408,000000,13.79,14.06,13.6025,13.76,76876,0
+ARCT.US,D,20200409,000000,14,15.33,13.77,15.19,180959,0
+ARCT.US,D,20200413,000000,15.75,16.95,15.04,16.51,226011,0
+ARCT.US,D,20200414,000000,17.19,18.1299,16.41,18.05,394101,0
+ARCT.US,D,20200415,000000,17.68,18.15,16.12,18,248049,0
+ARCT.US,D,20200416,000000,18.22,18.3,17,17,1285615,0
+ARCT.US,D,20200417,000000,17.27,18.0997,17.2,17.67,484238,0
+ARCT.US,D,20200420,000000,17.81,18.8,17.32,18.06,295599,0
+ARCT.US,D,20200421,000000,17.9,20.385,17.9,18.64,463085,0
+ARCT.US,D,20200422,000000,19.05,19.99,18.71,19.34,323119,0
+ARCT.US,D,20200423,000000,19.45,20.97,19.45,20.51,306791,0
+ARCT.US,D,20200424,000000,20.81,23.64,20.795,22.57,507399,0
+ARCT.US,D,20200427,000000,25.01,31.82,24.97,30.53,2445736,0
+ARCT.US,D,20200428,000000,33.9,36.55,27.06,29.82,1795140,0
+ARCT.US,D,20200429,000000,28.51,32.98,27.4001,32.92,1044489,0
+ARCT.US,D,20200430,000000,32.89,37.5,30.03,34.5,1415082,0
+ARCT.US,D,20200501,000000,32.16,41.0864,32.03,40.86,1581441,0
+ARCT.US,D,20200504,000000,43.07,45.5,37.5634,39.07,1256193,0
+ARCT.US,D,20200505,000000,38.01,40.88,37.01,38.47,654515,0
+ARCT.US,D,20200506,000000,38.48,43.47,38.48,41.38,835939,0
+ARCT.US,D,20200507,000000,42,44.4,35.6101,37.57,946076,0
+ARCT.US,D,20200508,000000,39.9,42,37.5,39.23,589174,0
+ARCT.US,D,20200511,000000,38.82,48.8,38.17,48.45,1039645,0
+ARCT.US,D,20200512,000000,49.42,51.2,46.01,46.3,797425,0
+ARCT.US,D,20200513,000000,46.68,48.47,37.03,42.01,665089,0
+ARCT.US,D,20200514,000000,40.72,43.74,40,41.47,323260,0
+ARCT.US,D,20200515,000000,41.24,45.96,40.55,45.24,533434,0
+ARCT.US,D,20200518,000000,49.5,55,44.25,54.05,1615949,0
+ARCT.US,D,20200519,000000,51.81,62.97,51.17,55.56,1562568,0
+ARCT.US,D,20200520,000000,57,58.37,53.73,56.74,745977,0
+ARCT.US,D,20200521,000000,56.26,56.7578,52.43,54.1,531300,0
+ARCT.US,D,20200522,000000,54.51,60.7,54.3896,58.27,503116,0
+ARCT.US,D,20200526,000000,60.79,60.84,53.5508,54.3,525749,0
+ARCT.US,D,20200527,000000,52.22,52.23,34.5,38.56,2478744,0
+ARCT.US,D,20200528,000000,39.64,40.8355,36.21,36.74,993980,0
+ARCT.US,D,20200529,000000,37,39.27,35.81,38.94,1059189,0
+ARCT.US,D,20200601,000000,38.83,40.89,37.3801,39.81,402030,0
+ARCT.US,D,20200602,000000,39.57,41.4699,38.09,40.18,475447,0
+ARCT.US,D,20200603,000000,40.52,41.18,35.02,36.11,695260,0
+ARCT.US,D,20200604,000000,36.79,37.47,33.03,33.59,647962,0
+ARCT.US,D,20200605,000000,34.61,35.23,32.44,32.66,665631,0
+ARCT.US,D,20200608,000000,32.79,33.2305,29.3106,29.82,878239,0
+ARCT.US,D,20200609,000000,29.49,31.77,29.3201,29.7,724677,0
+ARCT.US,D,20200610,000000,30.19,32.4099,29.52,31.55,415428,0
+ARCT.US,D,20200611,000000,31.73,35.2886,31.17,32.81,962549,0
+ARCT.US,D,20200612,000000,32.95,34.85,32.29,32.92,500237,0
+ARCT.US,D,20200615,000000,33.36,39,33.3,38.41,1053092,0
+ARCT.US,D,20200616,000000,39.32,39.32,35.75,36.83,645747,0
+ARCT.US,D,20200617,000000,37.4,39.79,37.39,38.72,747097,0
+ARCT.US,D,20200618,000000,38.79,41,38.79,40.06,673392,0
+ARCT.US,D,20200619,000000,40.49,41.74,39.69,41.23,1020516,0
+ARCT.US,D,20200622,000000,41.5,41.8,37.101,40.7,904113,0
+ARCT.US,D,20200623,000000,40.99,47.68,40.378,44.3,1128784,0
+ARCT.US,D,20200624,000000,44.24,49.26,42.5202,48.56,1133172,0
+ARCT.US,D,20200625,000000,49.2,51.12,46.76,49.91,1121449,0
+ARCT.US,D,20200626,000000,51.5,51.51,43.18,44.2,2679185,0
+ARCT.US,D,20200629,000000,44.43,49.2321,44.32,46.98,814674,0
+ARCT.US,D,20200630,000000,46.1,48.55,45.65,46.74,828625,0
+ARCT.US,D,20200701,000000,48.25,49.71,46.02,48.25,1041234,0
+ARCT.US,D,20200702,000000,48.38,48.95,45.61,46.56,731948,0
+ARCT.US,D,20200706,000000,46.71,47.8,43.85,47.57,670838,0
+ARCT.US,D,20200707,000000,47.79,50.85,47.39,49.66,1041670,0
+ARCT.US,D,20200708,000000,50,51.44,48.43,51.16,631723,0
+ARCT.US,D,20200709,000000,51.22,52.08,48.12,48.62,421332,0
+ARCT.US,D,20200710,000000,48.32,48.8,46.5,46.89,375760,0
+ARCT.US,D,20200713,000000,47.92,56.9341,47.92,50.46,1345273,0
+ARCT.US,D,20200714,000000,52.4,57.93,51.53,57.17,1338495,0
+ARCT.US,D,20200715,000000,59.58,60.86,53.56,54,1151794,0
+ARCT.US,D,20200716,000000,54.65,56.49,52.555,53.32,646123,0
+ARCT.US,D,20200717,000000,53.58,58.5,53.4,55.92,658670,0
+ARCT.US,D,20200720,000000,58,59.26,56.0301,58.22,571986,0
+ARCT.US,D,20200721,000000,59,61,56,57.55,603790,0
+ARCT.US,D,20200722,000000,57.8812,61.77,57.26,61.48,590237,0
+ARCT.US,D,20200723,000000,61.0011,61.212,53.01,54.62,1330570,0
+ARCT.US,D,20200724,000000,56.03,57.43,52.01,53.7,646655,0
+ARCT.US,D,20200727,000000,55.54,63.45,54.5,63.19,773794,0
+ARCT.US,D,20200728,000000,62.39,62.6674,55.22,55.6,868726,0
+ARCT.US,D,20200729,000000,53,55,52.58,53.17,2500683,0
+ARCT.US,D,20200730,000000,53,56.49,53,54.8,949132,0
+ARCT.US,D,20200731,000000,55.53,57.29,49.72,52.23,1027403,0
+ARCT.US,D,20200803,000000,52.7,54.99,51.48,53.98,466695,0
+ARCT.US,D,20200804,000000,53.45,54.93,52.3,54.62,380882,0
+ARCT.US,D,20200805,000000,52.93,57.25,52.45,56.13,646930,0
+ARCT.US,D,20200806,000000,55.22,56.29,52.67,56.08,484372,0
+ARCT.US,D,20200807,000000,56.03,61.97,55.88,57.51,1077000,0
+ARCT.US,D,20200810,000000,58.67,61,56.59,58.91,637864,0
+ARCT.US,D,20200811,000000,57.15,57.429,48.89,49.25,1381565,0
+ARCT.US,D,20200812,000000,50.5,50.5,46.86,47.27,577735,0
+ARCT.US,D,20200813,000000,48.22,49.5699,46.56,47.86,503285,0
+ARCT.US,D,20200814,000000,47.35,48.33,46.88,48.22,428299,0
+ARCT.US,D,20200817,000000,50.19,53.84,48.68,53.84,546750,0
+ARCT.US,D,20200818,000000,54.67,56.98,52.32,56.15,645870,0
+ARCT.US,D,20200819,000000,56.67,59.96,55.53,58.02,599362,0
+ARCT.US,D,20200820,000000,57.03,60.77,56.57,58.8,427725,0
+ARCT.US,D,20200821,000000,59.93,66.24,59.75,62.65,1431097,0
+ARCT.US,D,20200824,000000,64.02,64.2,53.65,54.24,735703,0
+ARCT.US,D,20200825,000000,56.03,58.274,53.15,53.91,485643,0
+ARCT.US,D,20200826,000000,55.45,58.9406,54.955,56.84,569127,0
+ARCT.US,D,20200827,000000,56.18,56.8211,53.42,54.89,349424,0
+ARCT.US,D,20200828,000000,55.28,55.7438,51.95,52.29,416062,0
+ARCT.US,D,20200831,000000,53.78,54.15,47.9,48.24,636152,0
+ARCT.US,D,20200901,000000,47.87,48.24,41.6506,42.41,1227887,0
+ARCT.US,D,20200902,000000,42.18,42.41,38.31,40.65,861790,0
+ARCT.US,D,20200903,000000,40.13,41.5,38.61,38.97,805566,0
+ARCT.US,D,20200904,000000,38.3,39.45,34.59,38.26,1368041,0
+ARCT.US,D,20200908,000000,36.91,39.36,36.5504,38.63,595734,0
+ARCT.US,D,20200909,000000,40.77,41,38.105,39.51,513592,0
+ARCT.US,D,20200910,000000,39.69,41.4,38.95,40.49,635215,0
+ARCT.US,D,20200911,000000,40.51,40.78,37.75,38.6,432412,0
+ARCT.US,D,20200914,000000,39.25,41.95,39.25,41.23,692470,0
+ARCT.US,D,20200915,000000,41.73,44.24,41.38,42.06,788257,0
+ARCT.US,D,20200916,000000,42.85,44.9,42.405,44.8,482502,0
+ARCT.US,D,20200917,000000,43.72,46.13,43.29,45.53,280776,0
+ARCT.US,D,20200918,000000,46.45,47.66,44.57,46.89,3740801,0
+ARCT.US,D,20200921,000000,45.33,46.46,40.23,40.7,671757,0
+ARCT.US,D,20200922,000000,42.36,42.36,38.8,41.13,466610,0
+ARCT.US,D,20200923,000000,42.27,42.81,38.855,38.95,476053,0
+ARCT.US,D,20200924,000000,38,38.94,35.05,37.49,584081,0
+ARCT.US,D,20200925,000000,37.12,40.84,37.12,40.09,420859,0
+ARCT.US,D,20200928,000000,40.47,41.15,38.54,41.05,430642,0
+ARCT.US,D,20200929,000000,41.06,42.865,40.28,42.73,584528,0
+ARCT.US,D,20200930,000000,42.59,44.1499,41.85,42.9,613417,0
+ARCT.US,D,20201001,000000,43.99,44.04,41.205,42.73,484195,0
+ARCT.US,D,20201002,000000,41.25,44.08,39.52,42.79,355327,0
+ARCT.US,D,20201005,000000,43.22,50.775,43.22,49.97,597841,0
+ARCT.US,D,20201006,000000,51.5,51.55,46.72,47.15,767119,0
+ARCT.US,D,20201007,000000,47.5651,51.25,46.44,50.92,565087,0
+ARCT.US,D,20201008,000000,52.15,55.13,50.51,51.62,604871,0
+ARCT.US,D,20201009,000000,51.88,52.35,50.0101,51.12,398927,0
+ARCT.US,D,20201012,000000,51.65,53.15,50.95,52.52,677649,0
+ARCT.US,D,20201013,000000,52.17,54,51.62,53.55,423315,0
+ARCT.US,D,20201014,000000,53.8872,54.93,51.5,51.57,281818,0
+ARCT.US,D,20201015,000000,50.5,55.16,50.3,54.72,255056,0
+ARCT.US,D,20201016,000000,54.54,57.47,54.16,55.13,573723,0
+ARCT.US,D,20201019,000000,55.96,56.5,53.0905,53.69,426524,0
+ARCT.US,D,20201020,000000,53.3,54.33,49.03,50.1,469642,0
+ARCT.US,D,20201021,000000,50.21,50.5,47.03,47.1,372909,0
+ARCT.US,D,20201022,000000,46.9,50.365,46.69,47.29,365418,0
+ARCT.US,D,20201023,000000,47.64,49.6,46.5,49.37,235127,0
+ARCT.US,D,20201026,000000,49.61,54.86,49.44,49.96,635846,0
+ARCT.US,D,20201027,000000,49.73,52.8,49.73,52.58,425206,0
+ARCT.US,D,20201028,000000,51.41,52.25,49.02,50.71,313645,0
+ARCT.US,D,20201029,000000,51.11,55.05,50.76,54.98,402127,0
+ARCT.US,D,20201030,000000,54.37,54.97,51.1,54.08,398441,0
+ARCT.US,D,20201102,000000,54.87,56.905,53.04,55.27,536100,0
+ARCT.US,D,20201103,000000,55.74,56.68,53.26,55.94,390010,0
+ARCT.US,D,20201104,000000,56.22,61.98,56.22,59.21,753113,0
+ARCT.US,D,20201105,000000,60.81,62.5173,57.5,61.26,424534,0
+ARCT.US,D,20201106,000000,60.41,64.5,59.66,63.36,379733,0
+ARCT.US,D,20201109,000000,57.15,57.73,32.88,34.61,4415111,0
+ARCT.US,D,20201110,000000,37.2,39.58,34.62,39.38,2675161,0
+ARCT.US,D,20201111,000000,41.64,49.969,41.34,48.84,2211761,0
+ARCT.US,D,20201112,000000,48.48,54.21,47.695,48.12,1091801,0
+ARCT.US,D,20201113,000000,48.78,49.08,44.38,47.47,741029,0
+ARCT.US,D,20201116,000000,49,51.0481,43.51,50.71,872348,0
+ARCT.US,D,20201117,000000,50.05,53.62,48.5761,53.11,655026,0
+ARCT.US,D,20201118,000000,53.2,57.68,51.15,56.34,697031,0
+ARCT.US,D,20201119,000000,56.1,59.89,55.97,59.36,603458,0
+ARCT.US,D,20201120,000000,59.8,61.5,56.71,60.34,610252,0
+ARCT.US,D,20201123,000000,60.48,62.43,59.78,61.31,525310,0
+ARCT.US,D,20201124,000000,60.365,61.74,59.6,60.14,475026,0
+ARCT.US,D,20201125,000000,59.8,63.68,59.4089,60.63,584137,0
+ARCT.US,D,20201127,000000,61.35,78.88,61.055,76,1717468,0
+ARCT.US,D,20201130,000000,78,92.48,77.14,91.76,2245247,0
+ARCT.US,D,20201201,000000,95,101,79.27,81.45,2455141,0
+ARCT.US,D,20201202,000000,78.0878,85.78,76.56,83.3,684805,0
+ARCT.US,D,20201203,000000,85.11,100.23,82.24,99.31,1367233,0
+ARCT.US,D,20201204,000000,101.73,112.73,96.4727,112.01,1510369,0
+ARCT.US,D,20201207,000000,115.85,129.71,111.2742,123.66,2311110,0
+ARCT.US,D,20201208,000000,109.59,113.88,99.14,100.08,3674261,0
+ARCT.US,D,20201209,000000,102.57,106.96,88.9,89.05,1901080,0
+ARCT.US,D,20201210,000000,90.51,105.73,90.3,105.45,1363365,0
+ARCT.US,D,20201211,000000,100.02,110.3201,100.0009,106.01,988750,0
+ARCT.US,D,20201214,000000,109.74,117,106.62,107.54,1663272,0
+ARCT.US,D,20201215,000000,107.66,111.454,101.165,109.44,834386,0
+ARCT.US,D,20201216,000000,109.73,111.94,101.28,101.47,932680,0
+ARCT.US,D,20201217,000000,102.1,107.39,101.32,103.63,834249,0
+ARCT.US,D,20201218,000000,104.02,104.13,95.17,99.29,3297721,0
+ARCT.US,D,20201221,000000,97.78,116.4,97,113.14,1592095,0
+ARCT.US,D,20201222,000000,113.59,124,113.59,118.46,1483684,0
+ARCT.US,D,20201223,000000,112.27,112.27,99.23,101.66,1557910,0
+ARCT.US,D,20201224,000000,101.9,103.55,98,98.13,424440,0
+ARCT.US,D,20201228,000000,99.41,103,92.125,92.42,1820005,0
+ARCT.US,D,20201229,000000,54.61,54.8,40.11,42.36,15683668,0
+ARCT.US,D,20201230,000000,42,47.58,42,46.71,6768199,0
+ARCT.US,D,20201231,000000,48.82,49.93,42.6,43.38,3758755,0
+ARCT.US,D,20210104,000000,43.8,51.25,43.74,48.9,3615050,0
+ARCT.US,D,20210105,000000,47.66,48.95,46.03,48.79,1608860,0
+ARCT.US,D,20210106,000000,47.92,52.183,47.5,49.37,1708706,0
+ARCT.US,D,20210107,000000,51.76,71.9999,50.84,66.97,7317668,0
+ARCT.US,D,20210108,000000,71.98,81.35,68.6601,69.66,5588782,0
+ARCT.US,D,20210111,000000,68.7,70.9307,65.2,69.67,2021055,0
+ARCT.US,D,20210112,000000,69.5,72.48,62.48,62.89,2369918,0
+ARCT.US,D,20210113,000000,63.8424,67.54,60.35,65.31,2195917,0
+ARCT.US,D,20210114,000000,65.25,65.84,60.4,62.27,1917497,0
+ARCT.US,D,20210115,000000,62.44,65.87,59.12,59.69,1611936,0
+ARCT.US,D,20210119,000000,62.8785,68.8,62.8785,68.45,2485457,0
+ARCT.US,D,20210120,000000,67,72.4799,66.4097,67.3,1873332,0
+ARCT.US,D,20210121,000000,68.88,69.14,61.63,63.77,1864382,0
+ARCT.US,D,20210122,000000,63.31,68.19,63.03,67.7,1087278,0
+ARCT.US,D,20210125,000000,67,69.585,64.2801,69.44,1021826,0
+ARCT.US,D,20210126,000000,68.9536,69.62,64.55,64.99,840431,0
+ARCT.US,D,20210127,000000,63.35,71.842,61.02,67.2,1737208,0
+ARCT.US,D,20210128,000000,67.25,70.98,64.8,65.48,1025487,0
+ARCT.US,D,20210129,000000,66.66,74.75,66,72.46,1693582,0
+ARCT.US,D,20210201,000000,74.24,81.49,72.77,80.42,1502074,0
+ARCT.US,D,20210202,000000,81.99,82.7543,74.1266,78.54,1156193,0
+ARCT.US,D,20210203,000000,77.5,83.28,77.255,81.06,741432,0
+ARCT.US,D,20210204,000000,80.56,88.3,80.56,86.78,1009481,0
+ARCT.US,D,20210205,000000,86.37,88.74,84.01,85.05,837009,0
+ARCT.US,D,20210208,000000,85.4463,88.48,84.5,86.92,724322,0
+ARCT.US,D,20210209,000000,86.6,89.1809,83.82,84.15,723741,0
+ARCT.US,D,20210210,000000,85.68,88.63,79.71,80.7,794097,0
+ARCT.US,D,20210211,000000,81.55,84.35,77.4701,78.77,643699,0
+ARCT.US,D,20210212,000000,76.28,77.55,71.66,73.47,1237202,0
+ARCT.US,D,20210216,000000,74.34,75.375,68.7,68.94,1000576,0
+ARCT.US,D,20210217,000000,69.17,69.47,65.56,67.29,1239756,0
+ARCT.US,D,20210218,000000,64.84,66.84,62.448,64.72,874381,0
+ARCT.US,D,20210219,000000,65.7,69.345,65.62,66.98,804747,0
+ARCT.US,D,20210222,000000,64.66,65,59,59.59,1100033,0
+ARCT.US,D,20210223,000000,56.56,56.56,50.01,54.3,1845089,0
+ARCT.US,D,20210224,000000,56.8,57.21,53.32,55.14,701668,0
+ARCT.US,D,20210225,000000,55,55.485,50.49,51.43,831811,0
+ARCT.US,D,20210226,000000,52.8058,53.917,48.8,52.67,1417309,0
+ARCT.US,D,20210301,000000,53.75,55.8,53.14,54.64,899915,0
+ARCT.US,D,20210302,000000,53.94,57.24,53.34,53.96,670319,0
+ARCT.US,D,20210303,000000,55.87,55.99,50.18,50.59,766594,0
+ARCT.US,D,20210304,000000,49.84,51.3574,44.42,45.54,1503027,0
+ARCT.US,D,20210305,000000,47.21,47.21,39.13,43.19,1495413,0
+ARCT.US,D,20210308,000000,43.0342,46.9,42.05,42.96,874273,0
+ARCT.US,D,20210309,000000,46.6,49.84,45.26,48.39,848325,0
+ARCT.US,D,20210310,000000,49.28,51.97,47.98,48.17,550280,0
+ARCT.US,D,20210311,000000,51.27,53.2,50.14,50.87,827461,0
+ARCT.US,D,20210312,000000,49.34,50.28,47.1,49.48,490128,0
+ARCT.US,D,20210315,000000,49.9,53.26,49.01,52.19,593971,0
+ARCT.US,D,20210316,000000,53.36,54.3,50.21,51.76,526260,0
+ARCT.US,D,20210317,000000,50.46,52,49.29,51.36,492246,0
+ARCT.US,D,20210318,000000,50.07,51.4,48.06,48.34,527015,0
+ARCT.US,D,20210319,000000,48.2,49.07,45.1,46.4,1552248,0
+ARCT.US,D,20210322,000000,47.59,48.7,45.585,46.22,506608,0
+ARCT.US,D,20210323,000000,45.71,45.995,42.54,42.54,704066,0
+ARCT.US,D,20210324,000000,42.45,43.56,39.57,39.8,645979,0
+ARCT.US,D,20210325,000000,39.11,42.54,38.2,42.15,686617,0
+ARCT.US,D,20210326,000000,42.18,42.51,38.8,40.83,511182,0
+ARCT.US,D,20210329,000000,40.68,41.27,38.5,39.48,397697,0
+ARCT.US,D,20210330,000000,38.28,40.22,37.29,38.75,657705,0
+ARCT.US,D,20210331,000000,39.96,42.33,39.83,41.3,690268,0
+ARCT.US,D,20210401,000000,42.7,44.39,40.21,40.5,674731,0
+ARCT.US,D,20210405,000000,40.85,43.33,40.7,42.11,460537,0
+ARCT.US,D,20210406,000000,41.78,41.97,39.52,39.68,546097,0
+ARCT.US,D,20210407,000000,39.65,40.15,38.54,38.55,418479,0
+ARCT.US,D,20210408,000000,38.93,39.6894,37.59,37.67,426259,0
+ARCT.US,D,20210409,000000,37.43,37.77,36.46,37,516871,0
+ARCT.US,D,20210412,000000,37,37.11,35.1,36.99,562236,0
+ARCT.US,D,20210413,000000,36.87,39.8,36.54,39.45,663582,0
+ARCT.US,D,20210414,000000,39.99,42.4668,39.8,39.92,579330,0
+ARCT.US,D,20210415,000000,40.37,41.79,39.16,39.52,626301,0
+ARCT.US,D,20210416,000000,39.75,40.41,38.53,40.33,515369,0
+ARCT.US,D,20210419,000000,40.38,41.2,36.75,36.91,602166,0
+ARCT.US,D,20210420,000000,36.5,37.26,35.5337,36.64,473863,0
+ARCT.US,D,20210421,000000,36.8,38.38,35.28,38.24,431095,0
+ARCT.US,D,20210422,000000,37.92,39.84,37.17,38.86,375833,0
+ARCT.US,D,20210423,000000,38.96,38.96,36,36.17,795751,0
+ARCT.US,D,20210426,000000,36.39,38.77,35.7,38.58,705509,0
+ARCT.US,D,20210427,000000,38.795,39.78,37.77,38.56,440853,0
+ARCT.US,D,20210428,000000,38.06,38.5,36.89,38.28,304805,0
+ARCT.US,D,20210429,000000,38.42,38.42,36.95,37.27,481090,0
+ARCT.US,D,20210430,000000,36.8,38.1,36.4,36.66,439035,0
+ARCT.US,D,20210503,000000,37.14,37.2,35.36,35.98,597409,0
+ARCT.US,D,20210504,000000,35.29,35.32,32.5,33.31,769221,0
+ARCT.US,D,20210505,000000,33.97,34.2,31.97,32.12,409736,0
+ARCT.US,D,20210506,000000,31.93,31.93,28.92,30.15,886573,0
+ARCT.US,D,20210507,000000,30.99,32.1328,30.22,31.8,445864,0
+ARCT.US,D,20210510,000000,30.94,31.05,28.88,28.91,775969,0
+ARCT.US,D,20210511,000000,26.27,27.9,25.22,27.23,1488799,0
+ARCT.US,D,20210512,000000,26.2203,27.84,26.1,26.305,498019,0
+ARCT.US,D,20210513,000000,26.58,27.42,24.87,25.79,503085,0
+ARCT.US,D,20210514,000000,26.03,28.97,25.77,28.86,541644,0
+ARCT.US,D,20210517,000000,28.14,29.23,27.643,28.75,357660,0
+ARCT.US,D,20210518,000000,29.24,32.22,28.95,30.82,732856,0
+ARCT.US,D,20210519,000000,29.48,30.53,28.76,29.43,446464,0
+ARCT.US,D,20210520,000000,30.03,30.99,29.14,29.26,431144,0
+ARCT.US,D,20210521,000000,29.75,29.99,28.38,28.81,343361,0
+ARCT.US,D,20210524,000000,29.12,29.3,27.575,28.28,281473,0
+ARCT.US,D,20210525,000000,28.29,28.9,27.63,27.7,284735,0
+ARCT.US,D,20210526,000000,28.07,28.76,27.2,28.55,323746,0
+ARCT.US,D,20210527,000000,28.8,29.255,28.14,29.17,867666,0
+ARCT.US,D,20210528,000000,29.19,31.03,28.85,29.22,431173,0
+ARCT.US,D,20210601,000000,29.6,30.1,28.91,29.94,346512,0
+ARCT.US,D,20210602,000000,30.22,31.17,29.38,31.13,386658,0
+ARCT.US,D,20210603,000000,30.7,31.44,29.685,30.69,439521,0
+ARCT.US,D,20210604,000000,30.48,30.95,29.58,30.74,302165,0
+ARCT.US,D,20210607,000000,30.95,33.82,30.75,32.95,716766,0
+ARCT.US,D,20210608,000000,33.36,33.98,31.5,32.51,398754,0
+ARCT.US,D,20210609,000000,33.12,34.259,32.95,34.1,412646,0
+ARCT.US,D,20210610,000000,34.15,34.55,33.03,33.96,383008,0
+ARCT.US,D,20210611,000000,34.27,34.5,33.76,34.39,305902,0
+ARCT.US,D,20210614,000000,34.73,37,34.73,35.91,683502,0
+ARCT.US,D,20210615,000000,35.8,36.05,33,33.52,548220,0
+ARCT.US,D,20210616,000000,33.22,34.17,31.88,32.85,452417,0
+ARCT.US,D,20210617,000000,32.87,34.645,32.77,33.89,348904,0
+ARCT.US,D,20210618,000000,33.5,35.13,32.53,35.09,1089152,0
+ARCT.US,D,20210621,000000,33.04,33.54,31.5001,32.8,826033,0
+ARCT.US,D,20210622,000000,32.72,33.2,32.15,33.02,422733,0
+ARCT.US,D,20210623,000000,33.23,34.46,33.06,34.03,420362,0
+ARCT.US,D,20210624,000000,34.45,35.2,33.59,34.32,418159,0
+ARCT.US,D,20210625,000000,33.85,34.75,33.7339,34.74,1149791,0
+ARCT.US,D,20210628,000000,35.44,37.1696,35.11,35.33,747654,0
+ARCT.US,D,20210629,000000,35.44,35.86,34.25,34.56,542174,0
+ARCT.US,D,20210630,000000,34.69,34.8479,33.59,33.84,322996,0
+ARCT.US,D,20210701,000000,34.16,36.25,33.79,35.94,806808,0
+ARCT.US,D,20210702,000000,36.67,36.67,34.31,34.73,590729,0
+ARCT.US,D,20210706,000000,34.4,34.97,32.67,34.21,442506,0
+ARCT.US,D,20210707,000000,34.59,34.59,31.98,32.49,339185,0
+ARCT.US,D,20210708,000000,31.59,32.59,31.0301,32.02,414157,0
+ARCT.US,D,20210709,000000,32.37,32.37,31.49,32.09,286629,0
+ARCT.US,D,20210712,000000,32.09,32.38,30.39,30.47,403687,0
+ARCT.US,D,20210713,000000,30.5,30.705,28.87,28.87,499952,0
+ARCT.US,D,20210714,000000,29.07,29.34,27.86,27.88,472242,0
+ARCT.US,D,20210715,000000,27.8,28.32,26.92,28.02,435205,0
+ARCT.US,D,20210716,000000,28.15,29.0799,27.71,28.03,387761,0
+ARCT.US,D,20210719,000000,28.14,31.43,27.61,31.13,710697,0
+ARCT.US,D,20210720,000000,31.1,32.7,30.3,32.24,398313,0
+ARCT.US,D,20210721,000000,32.37,33.6,31.32,32.95,363050,0
+ARCT.US,D,20210722,000000,33.15,33.38,31.32,31.49,275207,0
+ARCT.US,D,20210723,000000,31.36,31.59,30.53,31.22,215416,0
+ARCT.US,D,20210726,000000,31.14,32.4264,30.84,31.14,294115,0
+ARCT.US,D,20210727,000000,30.85,31.75,28.82,31.09,308773,0
+ARCT.US,D,20210728,000000,31.03,33.18,31.03,33.06,221432,0
+ARCT.US,D,20210729,000000,33.04,33.4,30.965,31,238244,0
+ARCT.US,D,20210730,000000,30.8,32.18,30.755,31.31,188937,0
+ARCT.US,D,20210802,000000,32.96,36.23,32.8,34.66,1011457,0
+ARCT.US,D,20210803,000000,39.44,59.79,38.9,58.25,9979146,0
+ARCT.US,D,20210804,000000,53.5,53.98,42.155,44.76,3869749,0
+ARCT.US,D,20210805,000000,46.44,54.19,45.8001,53.93,2263740,0
+ARCT.US,D,20210806,000000,52.2904,52.96,48.4,49.3,1046369,0
+ARCT.US,D,20210809,000000,49.5,50.01,47.75,48.24,1806707,0
+ARCT.US,D,20210810,000000,58.6231,65,49.78,50.58,6606839,0
+ARCT.US,D,20210811,000000,46.37,49.97,44.73,46.78,1665406,0
+ARCT.US,D,20210812,000000,45.53,53,45.53,49.94,1252988,0
+ARCT.US,D,20210813,000000,49.75,51.4965,47.875,48.02,834379,0
+ARCT.US,D,20210816,000000,47.51,51.135,45.76,46.81,867787,0
+ARCT.US,D,20210817,000000,46.08,49.66,45.67,49.61,810551,0
+ARCT.US,D,20210818,000000,49.25,50.8999,47.46,47.57,429012,0
+ARCT.US,D,20210819,000000,47.2,48,45.8,45.93,426475,0
+ARCT.US,D,20210820,000000,45.44,47.95,45.1049,47.9,423976,0
+ARCT.US,D,20210823,000000,48.63,51.9,48.16,50.64,701871,0
+ARCT.US,D,20210824,000000,50.58,51.48,48.77,51.24,427214,0
+ARCT.US,D,20210825,000000,51.27,54.98,50.28,53.27,572898,0
+ARCT.US,D,20210826,000000,52.03,56.59,51.861,54.73,726620,0
+ARCT.US,D,20210827,000000,55.3,57.83,53.97,56.69,598218,0
+ARCT.US,D,20210830,000000,57.23,57.4,53.19,53.67,677173,0
+ARCT.US,D,20210831,000000,53.13,56.65,52.01,54.81,540722,0
+ARCT.US,D,20210901,000000,54.61,58.32,53.61,56.4,540933,0
+ARCT.US,D,20210902,000000,57.18,58.45,56.5,57.22,452526,0
+ARCT.US,D,20210903,000000,56.5,56.6199,53.3001,54.28,472482,0
+ARCT.US,D,20210907,000000,54.5,57.67,54.5,56.5,484346,0
+ARCT.US,D,20210908,000000,55.99,56.75,54.08,55.61,346313,0
+ARCT.US,D,20210909,000000,55.54,58.0899,55.03,55.79,559185,0
+ARCT.US,D,20210910,000000,55.79,56.49,52.52,53.26,515979,0
+ARCT.US,D,20210913,000000,53.78,55.63,51.76,54.34,483916,0
+ARCT.US,D,20210914,000000,54.89,55.34,52,52.43,438853,0
+ARCT.US,D,20210915,000000,52.01,53.64,51.25,52.29,407932,0
+ARCT.US,D,20210916,000000,52.53,53.96,51.4,53.78,287428,0
+ARCT.US,D,20210917,000000,54,55.46,52.63,54.45,913172,0
+ARCT.US,D,20210920,000000,52,53.8,49.8,50.59,434826,0
+ARCT.US,D,20210921,000000,50.91,52.5441,50.07,51.81,299403,0
+ARCT.US,D,20210922,000000,52.75,53.86,52,52.58,287566,0
+ARCT.US,D,20210923,000000,52.72,54.7,52.48,54.55,329913,0
+ARCT.US,D,20210924,000000,53.55,53.6762,50.49,50.71,457755,0
+ARCT.US,D,20210927,000000,50.9,51.58,49.2238,50.13,455818,0
+ARCT.US,D,20210928,000000,49.8,49.8,47,47.91,353091,0
+ARCT.US,D,20210929,000000,48.69,49.9649,46.435,46.75,423342,0
+ARCT.US,D,20210930,000000,47.34,49.23,47.03,47.78,322311,0
+ARCT.US,D,20211001,000000,47.23,47.96,42.75,44.42,598253,0
+ARCT.US,D,20211004,000000,42.9,42.9999,40.64,41.01,584857,0
+ARCT.US,D,20211005,000000,41.09,42.05,40.51,41.35,471333,0
+ARCT.US,D,20211006,000000,42.65,46.41,42.18,42.5,801999,0
+ARCT.US,D,20211007,000000,42.66,45.25,41.551,43.15,270500,0
+ARCT.US,D,20211008,000000,43.15,43.455,41.91,42.32,211120,0
+ARCT.US,D,20211011,000000,41.91,43.62,41.27,42.98,172688,0
+ARCT.US,D,20211012,000000,45.08,45.8,43.59,44.25,609417,0
+ARCT.US,D,20211013,000000,44.52,46.25,43.51,45.21,388628,0
+ARCT.US,D,20211014,000000,46.09,47.69,45.35,46.98,420631,0
+ARCT.US,D,20211015,000000,47.51,47.51,45.2168,45.56,280259,0
+ARCT.US,D,20211018,000000,45.21,46.12,44.7209,45.69,258905,0
+ARCT.US,D,20211019,000000,45.89,47.18,44.4,45.17,349843,0
+ARCT.US,D,20211020,000000,45.21,45.405,43.3,43.81,345349,0
+ARCT.US,D,20211021,000000,43.71,45.05,43.4471,44.57,240942,0
+ARCT.US,D,20211022,000000,44.02,44.76,42.23,44.51,502258,0
+ARCT.US,D,20211025,000000,44.13,45.365,43.47,45.17,578037,0
+ARCT.US,D,20211026,000000,45.99,46.0799,44.02,45.12,289687,0
+ARCT.US,D,20211027,000000,45.32,46.23,44.31,45.53,297465,0
+ARCT.US,D,20211028,000000,45.78,47.39,45.51,47.39,285828,0
+ARCT.US,D,20211029,000000,47.36,47.52,44.73,44.95,283874,0
+ARCT.US,D,20211101,000000,44.9,47.27,43.05,47.13,562133,0
+ARCT.US,D,20211102,000000,47.3,47.55,45.57,46.6,252972,0
+ARCT.US,D,20211103,000000,46.82,47.72,45.0701,45.58,383145,0
+ARCT.US,D,20211104,000000,45.22,46.31,44.04,44.73,278804,0
+ARCT.US,D,20211105,000000,43.51,44.045,35.41,37.4,1172018,0
+ARCT.US,D,20211108,000000,38.02,38.84,36.5,38.65,1051707,0
+ARCT.US,D,20211109,000000,36.75,37.56,33.84,36.23,1117371,0
+ARCT.US,D,20211110,000000,36.41,38,34.59,34.87,816719,0
+ARCT.US,D,20211111,000000,35.11,37.71,35.07,37.43,729609,0
+ARCT.US,D,20211112,000000,37.57,37.94,36.135,37.58,335551,0
+ARCT.US,D,20211115,000000,37.93,37.996,35.51,35.53,918736,0
+ARCT.US,D,20211116,000000,35.5523,37.55,35.34,37.36,414253,0
+ARCT.US,D,20211117,000000,37.14,37.6,35.95,36.65,354343,0
+ARCT.US,D,20211118,000000,37.13,38.5,36.5,37.79,534017,0
+ARCT.US,D,20211119,000000,37.45,38.5,36.01,36.45,798625,0
+ARCT.US,D,20211122,000000,36.24,36.74,35.1476,35.69,498646,0
+ARCT.US,D,20211123,000000,35.54,35.96,33.84,35.4,564438,0
+ARCT.US,D,20211124,000000,35.05,36.45,34.3,36.01,439227,0
+ARCT.US,D,20211126,000000,37.07,40.3,37.07,39.89,555769,0
+ARCT.US,D,20211129,000000,41.56,42.17,37.51,37.75,861804,0
+ARCT.US,D,20211130,000000,37.21,40.3499,37,39.75,655959,0
+ARCT.US,D,20211201,000000,39.01,39.545,37.4,37.47,615896,0
+ARCT.US,D,20211202,000000,37.05,39.795,36.32,37.72,597173,0
+ARCT.US,D,20211203,000000,38.29,38.6307,36.43,37.01,628713,0
+ARCT.US,D,20211206,000000,36.38,36.4,33.61,34.6,679188,0
+ARCT.US,D,20211207,000000,35.3,39.93,35.3,38.54,756928,0
+ARCT.US,D,20211208,000000,37.955,40,36.57,39.33,437238,0
+ARCT.US,D,20211209,000000,38.92,39.87,36.34,36.35,512385,0
+ARCT.US,D,20211210,000000,37.14,37.15,34.41,34.57,459614,0
+ARCT.US,D,20211213,000000,34.59,36.36,33.96,35.13,428511,0
+ARCT.US,D,20211214,000000,34.91,35.56,33.365,34.2,382297,0
+ARCT.US,D,20211215,000000,34.28,35.86,33.21,35.52,459180,0
+ARCT.US,D,20211216,000000,38,44.68,38,43,2834654,0
+ARCT.US,D,20211217,000000,41.91,47.61,41,47.04,2484044,0
+ARCT.US,D,20211220,000000,46.71,48.75,45.3548,47.56,881731,0
+ARCT.US,D,20211221,000000,47.5,48.12,45.22,47.19,666766,0
+ARCT.US,D,20211222,000000,47.19,47.59,42.49,42.65,513948,0
+ARCT.US,D,20211223,000000,42.45,42.84,39.7,39.94,930489,0
+ARCT.US,D,20211227,000000,39.66,40.5,38.66,40.08,495458,0
+ARCT.US,D,20211228,000000,39.76,41.06,39,39.1,443486,0
+ARCT.US,D,20211229,000000,38.9,39.47,38.02,38.82,373590,0
+ARCT.US,D,20211230,000000,38.54,40.5,38.375,38.88,331716,0
+ARCT.US,D,20211231,000000,38.87,39.8199,36.75,37.01,405060,0
+ARCT.US,D,20220103,000000,37.09,39.57,36.49,39.57,349048,0
+ARCT.US,D,20220104,000000,39.39,40,38.07,38.46,394910,0
+ARCT.US,D,20220105,000000,38.5,39.01,34.56,34.78,494460,0
+ARCT.US,D,20220106,000000,34.78,35.43,32.62,34.86,428067,0
+ARCT.US,D,20220107,000000,35.09,36.32,33.91,34.15,285662,0
+ARCT.US,D,20220110,000000,33.71,34.39,32.45,34.21,530187,0
+ARCT.US,D,20220111,000000,33.89,34.51,33,33.51,229143,0
+ARCT.US,D,20220112,000000,33.39,33.79,32.02,32.07,345075,0
+ARCT.US,D,20220113,000000,32.21,32.48,30.955,31.21,398732,0
+ARCT.US,D,20220114,000000,31,33.82,30.511,33.48,475195,0
+ARCT.US,D,20220118,000000,32.33,32.33,27.04,27.21,844402,0
+ARCT.US,D,20220119,000000,27.26,28.88,26.24,26.66,704923,0
+ARCT.US,D,20220120,000000,27.47,28.23,25.23,25.31,642878,0
+ARCT.US,D,20220121,000000,24.99,26.25,24.57,24.59,567983,0
+ARCT.US,D,20220124,000000,24.39,25.15,21.02,24.9,1086905,0
+ARCT.US,D,20220125,000000,24.96,25.99,24.0002,25.32,746835,0
+ARCT.US,D,20220126,000000,25.23,26.72,23.3,23.48,660350,0
+ARCT.US,D,20220127,000000,23.83,24.26,21.1,21.48,522860,0
+ARCT.US,D,20220128,000000,22.07,22.32,20.54,22.3,543512,0
+ARCT.US,D,20220131,000000,23.47,26.14,23.02,26.13,725724,0
+ARCT.US,D,20220201,000000,26.64,27.3,25.19,26.56,573790,0
+ARCT.US,D,20220202,000000,26.43,26.6,24.42,24.79,480865,0
+ARCT.US,D,20220203,000000,24.2,25.04,23.375,23.45,452600,0
+ARCT.US,D,20220204,000000,23.43,24.635,22.72,24.27,447281,0
+ARCT.US,D,20220207,000000,24.26,25.825,24.17,24.86,382855,0
+ARCT.US,D,20220208,000000,24.68,25.325,23.54,25.08,396706,0
+ARCT.US,D,20220209,000000,25.65,27.41,25.65,27.31,383384,0
+ARCT.US,D,20220210,000000,26.12,28.1,24.73,25.3,574336,0
+ARCT.US,D,20220211,000000,25.35,26.5,24.67,24.99,329255,0
+ARCT.US,D,20220214,000000,24.7,24.78,23.07,23.25,404746,0
+ARCT.US,D,20220215,000000,23.79,24.958,23.55,24.85,352307,0
+ARCT.US,D,20220216,000000,24.21,24.69,23.59,24.47,303466,0
+ARCT.US,D,20220217,000000,24.09,24.103,22.49,22.69,357637,0
+ARCT.US,D,20220218,000000,22.84,22.9,21.91,22.53,447078,0
+ARCT.US,D,20220222,000000,21.98,23.37,21.54,22.48,482063,0
+ARCT.US,D,20220223,000000,22.77,22.77,21.46,21.49,352790,0
+ARCT.US,D,20220224,000000,20.46,23.41,19.68,23.2,646186,0
+ARCT.US,D,20220225,000000,23.34,23.74,22.13,23.64,299838,0
+ARCT.US,D,20220228,000000,23.42,24.16,22.76,23.97,482247,0
+ARCT.US,D,20220301,000000,23,23.52,21.54,22.08,636036,0
+ARCT.US,D,20220302,000000,21.92,22.64,21.645,22.01,358148,0
+ARCT.US,D,20220303,000000,22.31,22.34,19.8,20.35,533250,0
+ARCT.US,D,20220304,000000,19.81,21.04,18.545,18.85,487132,0
+ARCT.US,D,20220307,000000,18.84,19.56,17.88,17.88,477063,0
+ARCT.US,D,20220308,000000,17.82,18.77,16.9329,18.12,454383,0
+ARCT.US,D,20220309,000000,17.97,20,17.67,19.9,599472,0
+ARCT.US,D,20220310,000000,19.25,19.8,18.83,19.55,354637,0
+ARCT.US,D,20220311,000000,19.76,19.95,18.4,18.4,376286,0
+ARCT.US,D,20220314,000000,18.35,19.74,17.425,17.64,614372,0
+ARCT.US,D,20220315,000000,17.795,18.81,17.55,18.56,415467,0
+ARCT.US,D,20220316,000000,19.12,20.92,18.765,20.89,731076,0
+ARCT.US,D,20220317,000000,20.68,23.88,20.37,23.86,647300,0
+ARCT.US,D,20220318,000000,23.58,26.41,23.535,25.57,2656365,0
+ARCT.US,D,20220321,000000,25.59,25.98,24.07,24.47,578956,0
+ARCT.US,D,20220322,000000,24.38,27.92,24.1201,27.88,654426,0
+ARCT.US,D,20220323,000000,27.34,28.5,26.9,27.38,414259,0
+ARCT.US,D,20220324,000000,27.98,28.73,27.06,28.08,405173,0
+ARCT.US,D,20220325,000000,28.08,28.08,26.91,27.18,315763,0
+ARCT.US,D,20220328,000000,27.2,28.22,26.58,27.11,346101,0
+ARCT.US,D,20220329,000000,27.54,29.401,27.4001,29.05,566170,0
+ARCT.US,D,20220330,000000,28.9,29.48,27.42,27.54,310620,0
+ARCT.US,D,20220331,000000,27.76,28.57,26.77,26.96,378980,0
+ARCT.US,D,20220401,000000,27.16,29.45,27.16,28.91,417592,0
+ARCT.US,D,20220404,000000,29.21,31.18,28.83,31.17,491422,0
+ARCT.US,D,20220405,000000,30.85,31.4148,28.77,29.24,468460,0
+ARCT.US,D,20220406,000000,28.78,30.23,27.75,29.91,578753,0
+ARCT.US,D,20220407,000000,29.58,30.36,27.08,27.47,407424,0
+ARCT.US,D,20220408,000000,27.37,27.91,26.71,26.97,317607,0
+ARCT.US,D,20220411,000000,26.26,27.125,25.86,25.92,415839,0
+ARCT.US,D,20220412,000000,26.43,27.975,26.18,26.82,318610,0
+ARCT.US,D,20220413,000000,26.89,29.92,26.89,29.67,408134,0
+ARCT.US,D,20220414,000000,29.26,29.26,26.45,26.51,366700,0
+ARCT.US,D,20220418,000000,26.44,26.5,24.6,25.24,352771,0
+ARCT.US,D,20220419,000000,25.22,26.19,24.135,25.26,340795,0
+ARCT.US,D,20220420,000000,20.15,25.8,18.32,24.47,6150231,0
+ARCT.US,D,20220421,000000,22.98,23.3899,21.97,22.59,1045474,0
+ARCT.US,D,20220422,000000,22.31,22.83,20.96,21.26,525116,0
+ARCT.US,D,20220425,000000,21,22.1,20.775,22.09,705090,0
+ARCT.US,D,20220426,000000,21.82,22.28,19.441,19.49,487550,0
+ARCT.US,D,20220427,000000,19.74,20.04,18.77,19.02,564111,0
+ARCT.US,D,20220428,000000,19.53,20.19,18.01,20.04,553332,0
+ARCT.US,D,20220429,000000,20.07,21.35,19.3,19.38,508333,0
+ARCT.US,D,20220502,000000,19.4,21.22,19.14,21.19,523879,0
+ARCT.US,D,20220503,000000,20.96,22.04,20.7201,21.51,298139,0
+ARCT.US,D,20220504,000000,21.53,22.78,19.9,22.59,450555,0
+ARCT.US,D,20220505,000000,22.07,22.32,19.555,20.2,607975,0
+ARCT.US,D,20220506,000000,19.93,19.93,18.25,18.72,588933,0
+ARCT.US,D,20220509,000000,18.18,18.605,16.35,16.61,771965,0
+ARCT.US,D,20220510,000000,16.6,17.81,15.71,16.58,962222,0
+ARCT.US,D,20220511,000000,16.34,16.87,12.87,13.04,1257441,0
+ARCT.US,D,20220512,000000,12.58,14.78,12.12,14.71,1041114,0
+ARCT.US,D,20220513,000000,15.5,17.31,15.09,16.98,868378,0
+ARCT.US,D,20220516,000000,16.86,17.939,16.31,16.84,489806,0
+ARCT.US,D,20220517,000000,17.53,18.29,16.6,18.29,646022,0
+ARCT.US,D,20220518,000000,17.33,17.95,16.09,16.57,538206,0
+ARCT.US,D,20220519,000000,16.64,18.125,16.58,17.77,488044,0
+ARCT.US,D,20220520,000000,18.15,18.44,16.19,17.9,453911,0
+ARCT.US,D,20220523,000000,17.66,18.735,17.42,18.07,403478,0
+ARCT.US,D,20220524,000000,17.4,17.7599,16.38,16.63,608969,0
+ARCT.US,D,20220525,000000,16.53,17.28,15.72,17.13,706037,0
+ARCT.US,D,20220526,000000,17.23,17.65,16.53,16.61,409284,0
+ARCT.US,D,20220527,000000,16.91,20.89,16.4,20.88,1036737,0
+ARCT.US,D,20220531,000000,21.15,21.15,19.12,19.88,900232,0
+ARCT.US,D,20220601,000000,20.02,20.68,18,18.39,517949,0
+ARCT.US,D,20220602,000000,18.3,19.18,18.12,18.8,582230,0
+ARCT.US,D,20220603,000000,18.44,20,18.3,19.98,678783,0
+ARCT.US,D,20220606,000000,20.49,20.62,17.635,18.51,516615,0
+ARCT.US,D,20220607,000000,18.15,19.64,18.15,19.54,609533,0
+ARCT.US,D,20220608,000000,19.52,20.27,19.25,19.47,414583,0
+ARCT.US,D,20220609,000000,19.2,19.2,17.0301,17.13,479593,0
+ARCT.US,D,20220610,000000,16.56,16.79,14.69,15.07,597051,0
+ARCT.US,D,20220613,000000,14.14,14.32,12.5,13.19,1267556,0
+ARCT.US,D,20220614,000000,13.3,14,12.35,12.9,693571,0
+ARCT.US,D,20220615,000000,13.12,13.49,12.3,13.31,864590,0
+ARCT.US,D,20220616,000000,12.51,12.79,11.7,12.26,616606,0
+ARCT.US,D,20220617,000000,12.53,14.19,12.53,13.47,2500510,0
+ARCT.US,D,20220621,000000,13.88,15.64,13.88,14.56,1914971,0
+ARCT.US,D,20220622,000000,14.01,16.105,13.88,15.43,791059,0
+ARCT.US,D,20220623,000000,15.66,16.175,14.95,16.02,889431,0
+ARCT.US,D,20220624,000000,16.43,16.58,15.03,16.14,1814509,0
+ARCT.US,D,20220627,000000,15.89,16.44,15.2496,16.17,454569,0
+ARCT.US,D,20220628,000000,16.28,16.37,14.81,15.07,400673,0
+ARCT.US,D,20220629,000000,14.98,15.68,14.55,15.4,349799,0
+ARCT.US,D,20220630,000000,14.92,16,14.65,15.74,373257,0
+ARCT.US,D,20220701,000000,15.7,16.56,15.2265,16.16,683451,0
+ARCT.US,D,20220705,000000,15.64,18.9,15.2501,18.9,715529,0
+ARCT.US,D,20220706,000000,18.74,19.59,18.02,18.3,538002,0
+ARCT.US,D,20220707,000000,18.37,19.5,18.3,18.95,518721,0
+ARCT.US,D,20220708,000000,18.52,19.44,18.3,19.06,397850,0
+ARCT.US,D,20220711,000000,18.85,19.055,17.86,18.05,451949,0
+ARCT.US,D,20220712,000000,18.24,18.38,16.85,18.3,421000,0
+ARCT.US,D,20220713,000000,17.56,19.24,17.56,18.86,352251,0
+ARCT.US,D,20220714,000000,18.6,18.6,17.21,17.25,349520,0
+ARCT.US,D,20220715,000000,17.9,17.9,16.27,16.75,338473,0
+ARCT.US,D,20220718,000000,17.38,17.99,15.69,15.86,425115,0
+ARCT.US,D,20220719,000000,16.46,17.6,15.545,17.54,467326,0
+ARCT.US,D,20220720,000000,17.57,19.24,17.57,19.07,559762,0
+ARCT.US,D,20220721,000000,18.98,19.54,18.325,18.52,347034,0
+ARCT.US,D,20220722,000000,18.77,18.875,16.88,16.91,380805,0
+ARCT.US,D,20220725,000000,17,17,16.1,16.78,469292,0
+ARCT.US,D,20220726,000000,16.72,17.075,15.88,16.41,259127,0
+ARCT.US,D,20220727,000000,16.84,17.6,16.07,17.03,325600,0
+ARCT.US,D,20220728,000000,17.12,17.275,16.0875,17.08,256779,0
+ARCT.US,D,20220729,000000,17.04,17.62,16.55,17.55,282660,0
+ARCT.US,D,20220801,000000,17.17,18.4,16.64,17.47,385100,0
+ARCT.US,D,20220802,000000,17.04,17.79,16.486,17.36,338322,0
+ARCT.US,D,20220803,000000,17.97,19.9999,17.945,19.28,459872,0
+ARCT.US,D,20220804,000000,19.31,20.64,19.275,20.64,496439,0
+ARCT.US,D,20220805,000000,20.04,22.13,19.17,22.13,525167,0
+ARCT.US,D,20220808,000000,22.13,23,20.655,21.02,504872,0
+ARCT.US,D,20220809,000000,20.24,20.4,17.8,18.23,572442,0
+ARCT.US,D,20220810,000000,17.26,18.1,17.015,17.48,679278,0
+ARCT.US,D,20220811,000000,17.52,18.225,17,17.03,640083,0
+ARCT.US,D,20220812,000000,17.36,20.18,17.36,19.18,768425,0
+ARCT.US,D,20220815,000000,19.27,21.96,19.04,21.67,523776,0
+ARCT.US,D,20220816,000000,21.66,21.66,20.24,20.44,413019,0
+ARCT.US,D,20220817,000000,19.95,20.45,19.17,19.45,454426,0
+ARCT.US,D,20220818,000000,19.45,19.5,17.25,17.78,450108,0
+ARCT.US,D,20220819,000000,17.27,17.85,16.455,16.58,420688,0
+ARCT.US,D,20220822,000000,16.25,16.81,15.52,15.66,408734,0
+ARCT.US,D,20220823,000000,15.76,16.39,15.56,16.18,396576,0
+ARCT.US,D,20220824,000000,16.21,16.82,15.92,16.54,356380,0
+ARCT.US,D,20220825,000000,16.71,17,15.96,16.58,219807,0
+ARCT.US,D,20220826,000000,16.61,16.8325,14.94,15.01,422594,0
+ARCT.US,D,20220829,000000,14.71,15.57,14.52,14.66,316949,0
+ARCT.US,D,20220830,000000,14.79,14.93,13.735,14.08,404394,0
+ARCT.US,D,20220831,000000,14.43,14.55,13.835,14.04,350283,0
+ARCT.US,D,20220901,000000,14.37,15.47,13.56,15.43,579383,0
+ARCT.US,D,20220902,000000,15.59,15.59,14.1,14.32,428989,0
+ARCT.US,D,20220906,000000,14.32,14.45,13.72,13.75,376273,0
+ARCT.US,D,20220907,000000,13.66,14.76,13.57,14.75,399883,0
+ARCT.US,D,20220908,000000,14.4,15.37,14.32,15.12,307784,0
+ARCT.US,D,20220909,000000,15.17,15.71,14.833,15.43,360192,0
+ARCT.US,D,20220912,000000,15.42,16.48,15.35,16.45,384568,0
+ARCT.US,D,20220913,000000,15.66,16.2799,15.29,15.62,934730,0
+ARCT.US,D,20220914,000000,15.81,16.28,15.17,15.87,469073,0
+ARCT.US,D,20220915,000000,15.77,16.68,15.59,16.38,372871,0
+ARCT.US,D,20220916,000000,15.87,15.87,14.69,15.57,762119,0
+ARCT.US,D,20220919,000000,15.24,15.48,14.275,15.34,438317,0
+ARCT.US,D,20220920,000000,14.99,15.5589,14.61,15,257603,0
+ARCT.US,D,20220921,000000,15.14,15.36,14.33,14.42,405987,0
+ARCT.US,D,20220922,000000,14.26,14.33,13.6301,14.02,410385,0
+ARCT.US,D,20220923,000000,13.78,14.1829,13.1,13.62,540977,0
+ARCT.US,D,20220926,000000,13.4201,14.56,13.02,13.05,404012,0
+ARCT.US,D,20220927,000000,13.54,14.36,13.54,14.16,468301,0
+ARCT.US,D,20220928,000000,14.46,15.26,13.87,15.07,564371,0
+ARCT.US,D,20220929,000000,14.79,14.84,13.73,13.98,468997,0
+ARCT.US,D,20220930,000000,14.02,15.5812,13.97,14.82,358593,0
+ARCT.US,D,20221003,000000,15.03,15.425,14.46,14.9,338337,0
+ARCT.US,D,20221004,000000,15.22,16.82,15.22,16.73,472580,0
+ARCT.US,D,20221005,000000,16.33,16.52,15.41,16.12,383187,0
+ARCT.US,D,20221006,000000,15.84,16.661,15.59,16.05,303255,0
+ARCT.US,D,20221007,000000,15.65,15.76,15.1,15.39,676896,0
+ARCT.US,D,20221010,000000,15.42,15.46,14.61,14.65,314045,0
+ARCT.US,D,20221011,000000,14.64,16.1,14.05,15.63,400361,0
+ARCT.US,D,20221012,000000,15.76,15.915,15.05,15.43,331021,0
+ARCT.US,D,20221013,000000,14.81,16.065,14.325,15.6,286529,0
+ARCT.US,D,20221014,000000,15.84,15.94,14.23,14.3,372511,0
+ARCT.US,D,20221017,000000,14.71,16.25,14.6,16.09,398021,0
+ARCT.US,D,20221018,000000,16.62,16.815,15.6,15.93,231297,0
+ARCT.US,D,20221019,000000,15.63,16.03,14.31,14.66,446960,0
+ARCT.US,D,20221020,000000,14.71,15.47,14.04,14.14,322492,0
+ARCT.US,D,20221021,000000,14.17,14.76,13.83,14.71,429642,0
+ARCT.US,D,20221024,000000,14.78,15.03,13.88,14.86,273902,0
+ARCT.US,D,20221025,000000,14.95,16.92,14.95,16.67,403813,0
+ARCT.US,D,20221026,000000,16.65,17.99,16.43,17.03,636499,0
+ARCT.US,D,20221027,000000,17.41,17.98,15.94,16.2,361223,0
+ARCT.US,D,20221028,000000,16.05,17.52,15.95,17.36,454833,0
+ARCT.US,D,20221031,000000,17.21,17.95,16.83,17.7,1141818,0
+ARCT.US,D,20221101,000000,17.78,18.44,17.185,18.28,577793,0
+ARCT.US,D,20221102,000000,23.13,24.65,21.15,21.69,3559878,0
+ARCT.US,D,20221103,000000,21.31,22.8499,20.8715,22.01,948416,0
+ARCT.US,D,20221104,000000,22.23,23.835,21.53,23.38,726954,0
+ARCT.US,D,20221107,000000,23,23.46,22.01,22.96,658820,0
+ARCT.US,D,20221108,000000,23.2,23.681,22.2,22.82,506732,0
+ARCT.US,D,20221109,000000,22.36,22.49,20.875,21.09,588885,0
+ARCT.US,D,20221110,000000,19.84,21.37,18.4,19.42,1517963,0
+ARCT.US,D,20221111,000000,19.17,19.51,17.7146,18.55,930584,0
+ARCT.US,D,20221114,000000,18.89,19.6,18.19,18.23,1130806,0
+ARCT.US,D,20221115,000000,18.89,19.3,17.57,18,901779,0
+ARCT.US,D,20221116,000000,17.65,17.805,17.15,17.46,586628,0
+ARCT.US,D,20221117,000000,17.03,18.06,16.84,17.58,567705,0
+ARCT.US,D,20221118,000000,17.86,17.86,16.5,16.78,521986,0
+ARCT.US,D,20221121,000000,16.65,16.65,15.9575,16.26,433865,0
+ARCT.US,D,20221122,000000,16.36,16.36,15.55,16.19,277386,0
+ARCT.US,D,20221123,000000,16.49,16.78,16.21,16.43,277056,0
+ARCT.US,D,20221125,000000,16.29,16.6,16.06,16.48,108473,0
+ARCT.US,D,20221128,000000,16.31,16.655,16,16.09,296820,0
+ARCT.US,D,20221129,000000,16.78,17.496,16.54,17.27,336234,0
+ARCT.US,D,20221130,000000,17.4,18.49,17.11,18.44,646923,0
+ARCT.US,D,20221201,000000,18.33,18.73,17.99,18.39,591082,0
+ARCT.US,D,20221202,000000,18.36,19.2,17.59,19.1,356906,0
+ARCT.US,D,20221205,000000,19.04,19.13,17.38,17.67,605821,0
+ARCT.US,D,20221206,000000,17.52,17.57,17.02,17.33,358975,0
+ARCT.US,D,20221207,000000,17.33,18.2465,16.82,17.83,335341,0
+ARCT.US,D,20221208,000000,18,18.15,17.12,18.04,401526,0
+ARCT.US,D,20221209,000000,17.94,18.22,16.92,16.92,428957,0
+ARCT.US,D,20221212,000000,16.92,17.8,16.48,17.69,753989,0
+ARCT.US,D,20221213,000000,18.23,19.65,18.07,18.98,900630,0
+ARCT.US,D,20221214,000000,18.87,19.81,18.49,18.85,724720,0
+ARCT.US,D,20221215,000000,18.51,18.61,17.785,18.24,617388,0
+ARCT.US,D,20221216,000000,18,18.675,17.7,18.03,2007868,0
+ARCT.US,D,20221219,000000,18.06,18.49,16.445,16.76,457821,0
+ARCT.US,D,20221220,000000,16.72,18.72,16.69,18.56,456847,0
+ARCT.US,D,20221221,000000,18.61,19.49,18.2929,18.77,295553,0
+ARCT.US,D,20221222,000000,18.5,18.51,17.25,17.63,391703,0
+ARCT.US,D,20221223,000000,17.53,17.76,17.04,17.25,266619,0
+ARCT.US,D,20221227,000000,16.8,16.91,16,16.29,419890,0
+ARCT.US,D,20221228,000000,16.25,16.525,16.04,16.24,275754,0
+ARCT.US,D,20221229,000000,16.39,17.95,16.205,17.35,331597,0
+ARCT.US,D,20221230,000000,16.97,17.09,16.325,16.96,364730,0
+ARCT.US,D,20230103,000000,17.2,17.695,16.58,16.7,315154,0
+ARCT.US,D,20230104,000000,16.88,17.4,16.7,17.02,422993,0
+ARCT.US,D,20230105,000000,16.78,17,16.59,16.65,483134,0
+ARCT.US,D,20230106,000000,16.72,16.86,16.2,16.41,530639,0
+ARCT.US,D,20230109,000000,16.59,17.02,16.22,16.4,498504,0
+ARCT.US,D,20230110,000000,16.38,17.45,16.32,17.43,456125,0
+ARCT.US,D,20230111,000000,17.44,17.98,16.99,17.84,356371,0
+ARCT.US,D,20230112,000000,18,19.88,17.5,19.85,371154,0
+ARCT.US,D,20230113,000000,19.58,20.78,19.27,19.88,376042,0
+ARCT.US,D,20230117,000000,19.73,19.87,18.96,19.24,435719,0
+ARCT.US,D,20230118,000000,19.42,20.4,18.54,18.97,383576,0
+ARCT.US,D,20230119,000000,18.68,18.94,18.14,18.47,282582,0
+ARCT.US,D,20230120,000000,18.84,19,18.18,18.82,322118,0
+ARCT.US,D,20230123,000000,18.85,19.29,18.495,18.88,296257,0
+ARCT.US,D,20230124,000000,18.72,20.01,18.475,19.72,259942,0
+ARCT.US,D,20230125,000000,19.56,20.07,18.86,20.02,227886,0
+ARCT.US,D,20230126,000000,20.38,20.48,19.5,20,186323,0
+ARCT.US,D,20230127,000000,19.95,21.35,19.95,20.59,270220,0
+ARCT.US,D,20230130,000000,20.23,20.97,20.01,20.27,228217,0
+ARCT.US,D,20230131,000000,20.29,21.13,20.29,21.13,269203,0
+ARCT.US,D,20230201,000000,21.15,22.29,20.84,22.04,401719,0
+ARCT.US,D,20230202,000000,22.7,23.02,21.93,22.91,437005,0
+ARCT.US,D,20230203,000000,22.35,23.17,21.94,21.97,367286,0
+ARCT.US,D,20230206,000000,21.75,22.8,21.21,21.24,426348,0
+ARCT.US,D,20230207,000000,21.09,21.4,20.27,21.05,414466,0
+ARCT.US,D,20230208,000000,20.84,21.08,19.22,19.59,381453,0
+ARCT.US,D,20230209,000000,19.79,19.93,18.77,18.96,307583,0
+ARCT.US,D,20230210,000000,18.67,19.26,18.51,19.14,336703,0
+ARCT.US,D,20230213,000000,19.3,19.31,18.34,18.97,286306,0
+ARCT.US,D,20230214,000000,18.81,19.29,17.97,18.67,353872,0
+ARCT.US,D,20230215,000000,18.52,18.7,18.21,18.53,224438,0
+ARCT.US,D,20230216,000000,18.23,18.46,17.8,17.97,216117,0
+ARCT.US,D,20230217,000000,17.92,18.552,17.64,18.47,288107,0
+ARCT.US,D,20230221,000000,18.03,18.305,17.4,17.47,403046,0
+ARCT.US,D,20230222,000000,17.5,17.965,17.39,17.58,310573,0
+ARCT.US,D,20230223,000000,17.75,17.75,16.97,17.34,220569,0
+ARCT.US,D,20230224,000000,17.07,17.125,16,16.17,508379,0
+ARCT.US,D,20230227,000000,16.17,16.4,15.85,16.09,387198,0
+ARCT.US,D,20230228,000000,15.82,16.34,15.76,16.25,457601,0
+ARCT.US,D,20230301,000000,16.12,16.63,15.54,16.3,346599,0
+ARCT.US,D,20230302,000000,16.08,16.115,15.35,15.91,319250,0
+ARCT.US,D,20230303,000000,15.93,16.62,15.47,16.48,184658,0
+ARCT.US,D,20230306,000000,16.51,16.54,15.6,15.84,239521,0
+ARCT.US,D,20230307,000000,15.74,16.17,15.47,16.01,202713,0
+ARCT.US,D,20230308,000000,16.06,16.49,15.78,16.33,331255,0
+ARCT.US,D,20230309,000000,16.33,16.44,14.84,15.13,411806,0
+ARCT.US,D,20230310,000000,15.1,15.23,14.21,14.74,567212,0
+ARCT.US,D,20230313,000000,14.5,15.85,14.5,15.51,340120,0
+ARCT.US,D,20230314,000000,15.84,16.12,15.38,15.8,286439,0
+ARCT.US,D,20230315,000000,15.37,16.05,15.37,15.94,195472,0
+ARCT.US,D,20230316,000000,15.81,16.2,15.39,15.88,186906,0
+ARCT.US,D,20230317,000000,15.74,15.74,15.02,15.39,662092,0
+ARCT.US,D,20230320,000000,15.35,15.585,14.87,15.35,219777,0
+ARCT.US,D,20230321,000000,15.51,15.85,15.26,15.4,201366,0
+ARCT.US,D,20230322,000000,15.33,15.41,14.65,14.72,281532,0
+ARCT.US,D,20230323,000000,14.92,15.41,14.67,15.1,240443,0
+ARCT.US,D,20230324,000000,14.92,15.9382,14.62,15.7,232581,0
+ARCT.US,D,20230327,000000,15.75,15.99,15.46,15.85,219863,0
+ARCT.US,D,20230328,000000,15.8,15.94,15.32,15.5,278453,0
+ARCT.US,D,20230329,000000,19.3,20.74,17.8,20.17,4928901,0
+ARCT.US,D,20230330,000000,19.96,22.98,19.71,20.64,1359907,0
+ARCT.US,D,20230331,000000,20.87,24.24,20.5201,23.97,1069584,0
+ARCT.US,D,20230403,000000,23.56,26.1599,23.56,25.7,764536,0
+ARCT.US,D,20230404,000000,25.79,27.14,25.02,27.03,693189,0
+ARCT.US,D,20230405,000000,27.01,27.26,25.4105,26.21,736175,0
+ARCT.US,D,20230406,000000,26.18,26.4479,25.35,26.12,478341,0
+ARCT.US,D,20230410,000000,26.06,26.68,24.88,24.94,550514,0
+ARCT.US,D,20230411,000000,24.63,27.24,24.63,26.97,636495,0
+ARCT.US,D,20230412,000000,27.32,27.7799,26.18,26.25,523798,0
+ARCT.US,D,20230413,000000,26.88,29.1,26.88,28.34,841868,0
+ARCT.US,D,20230414,000000,28.19,28.44,26.94,27.57,520981,0
+ARCT.US,D,20230417,000000,28.035,28.75,27.62,27.65,666238,0
+ARCT.US,D,20230418,000000,27.8,28.31,26.9,27.88,439667,0
+ARCT.US,D,20230419,000000,27.48,28.3827,27.22,27.97,466447,0
+ARCT.US,D,20230420,000000,27.52,28.015,26.85,26.87,402009,0
+ARCT.US,D,20230421,000000,27,28.21,26.925,27.68,404782,0
+ARCT.US,D,20230424,000000,27.72,28.675,27.41,28.5,526879,0
+ARCT.US,D,20230425,000000,28.46,28.79,27.95,28.08,389588,0
+ARCT.US,D,20230426,000000,28.11,28.34,26.4191,26.65,290473,0
+ARCT.US,D,20230427,000000,26.91,27.585,25.88,25.93,307697,0
+ARCT.US,D,20230428,000000,25.74,27.15,25.435,26.62,310565,0
+ARCT.US,D,20230501,000000,26.57,26.58,25.35,26.12,460687,0
+ARCT.US,D,20230502,000000,26.03,26.25,25.015,25.3,456203,0
+ARCT.US,D,20230503,000000,25.44,26.76,25.29,26.48,425415,0
+ARCT.US,D,20230504,000000,26.25,26.75,25.05,26.58,391777,0
+ARCT.US,D,20230505,000000,27.09,27.165,26.27,27.1,424748,0
+ARCT.US,D,20230508,000000,27.29,28.7499,26.745,28.52,555219,0
+ARCT.US,D,20230509,000000,28.08,29.24,27.78,28.95,532368,0
+ARCT.US,D,20230510,000000,29.96,30.28,27.01,29.41,670959,0
+ARCT.US,D,20230511,000000,30.48,33.8,29.95,32.36,834980,0
+ARCT.US,D,20230512,000000,32.74,32.84,30.305,30.58,537131,0
+ARCT.US,D,20230515,000000,30.65,31.61,30.16,30.63,468141,0
+ARCT.US,D,20230516,000000,29.8,29.87,27.77,28.45,521711,0
+ARCT.US,D,20230517,000000,28.81,28.9348,27.84,28.32,317608,0
+ARCT.US,D,20230518,000000,28.18,28.18,26.74,27.6,385124,0
+ARCT.US,D,20230519,000000,27.91,28.11,26.52,26.73,415651,0
+ARCT.US,D,20230522,000000,26.73,27.755,26.51,27.19,625579,0
+ARCT.US,D,20230523,000000,27.17,28.8643,27.1,28.25,336963,0
+ARCT.US,D,20230524,000000,28.11,28.605,27.31,28.23,238192,0
+ARCT.US,D,20230525,000000,28.37,28.37,26.75,27,324747,0
+ARCT.US,D,20230526,000000,27.01,27.37,26.51,27.17,230962,0
+ARCT.US,D,20230530,000000,27.5,27.815,25.6568,26.6,240532,0
+ARCT.US,D,20230531,000000,26.66,28.34,26.48,27.34,430675,0
+ARCT.US,D,20230601,000000,27.41,27.57,26.745,27.07,270428,0
+ARCT.US,D,20230602,000000,27.43,27.66,26.45,26.88,307594,0
+ARCT.US,D,20230605,000000,26.66,27.39,26.53,26.97,244113,0
+ARCT.US,D,20230606,000000,26.84,27.58,26.57,26.75,309343,0
+ARCT.US,D,20230607,000000,27.53,28.8,26.715,28.48,347829,0
+ARCT.US,D,20230608,000000,28.5,29.39,27.87,28.39,201162,0
+ARCT.US,D,20230609,000000,28.62,28.8327,27.31,27.49,221907,0
+ARCT.US,D,20230612,000000,27.76,28.13,26.93,27.41,331638,0
+ARCT.US,D,20230613,000000,27.46,29.24,27.29,28.72,321971,0
+ARCT.US,D,20230614,000000,28.71,28.71,26.755,27.63,260350,0
+ARCT.US,D,20230615,000000,27.73,28.07,27.255,27.48,235080,0
+ARCT.US,D,20230616,000000,27.83,27.83,26.03,26.19,706832,0
+ARCT.US,D,20230620,000000,26.01,26.54,25.52,26.1,356267,0
+ARCT.US,D,20230621,000000,25.81,26,24.84,25.01,290383,0
+ARCT.US,D,20230622,000000,25.02,25.135,24.14,24.63,390092,0
+ARCT.US,D,20230623,000000,24.5,24.72,23.87,23.94,1206010,0
+ARCT.US,D,20230626,000000,24,25.14,23.52,24.61,435360,0
+ARCT.US,D,20230627,000000,24.86,25.27,24.56,24.9,346226,0
+ARCT.US,D,20230628,000000,24.91,26.03,24.5,25.99,374219,0
+ARCT.US,D,20230629,000000,25.96,26.74,25.63,26.58,408867,0
+ARCT.US,D,20230630,000000,27.44,29.88,26.975,28.68,602860,0
+ARCT.US,D,20230703,000000,28.61,29.39,28.43,28.66,273085,0
+ARCT.US,D,20230705,000000,27.88,29.24,27.695,28.35,439752,0
+ARCT.US,D,20230706,000000,28.01,29.18,27.6,29.08,335616,0
+ARCT.US,D,20230707,000000,29.24,29.98,29,29.36,542996,0
+ARCT.US,D,20230710,000000,29.32,31.32,28.8077,31.28,455066,0
+ARCT.US,D,20230711,000000,31.42,31.42,30.14,30.26,277244,0
+ARCT.US,D,20230712,000000,30.64,31.77,30.375,30.99,569012,0
+ARCT.US,D,20230713,000000,31,31.47,30.49,30.81,239136,0
+ARCT.US,D,20230714,000000,31.7,36.225,31.7,35.44,1349635,0
+ARCT.US,D,20230717,000000,36.24,37.5,35.7015,36.65,701434,0
+ARCT.US,D,20230718,000000,36.5,37.53,36.01,37.35,576344,0
+ARCT.US,D,20230719,000000,37.49,37.75,35.23,35.5,357443,0
+ARCT.US,D,20230720,000000,35.2,35.48,33.6805,34.2,415243,0
+ARCT.US,D,20230721,000000,34.51,35,33.75,33.84,428892,0
+ARCT.US,D,20230724,000000,34.59,35.8,34.4,35.66,538361,0
+ARCT.US,D,20230725,000000,35.58,36.91,35.4,36.4,454983,0
+ARCT.US,D,20230726,000000,36.25,36.46,34.4,34.73,333618,0
+ARCT.US,D,20230727,000000,34.92,34.92,33.1145,33.51,338205,0
+ARCT.US,D,20230728,000000,34.33,35.34,34.13,34.34,383358,0
+ARCT.US,D,20230731,000000,34.3,35.345,33.955,34.96,246725,0
+ARCT.US,D,20230801,000000,35.36,35.99,34.32,34.92,380160,0
+ARCT.US,D,20230802,000000,34.28,34.51,33.52,34.14,333991,0
+ARCT.US,D,20230803,000000,33.86,34.44,32.76,32.77,315211,0
+ARCT.US,D,20230804,000000,32.91,33.15,31.9,32.15,324412,0
+ARCT.US,D,20230807,000000,32.09,32.2394,31.3,31.85,801336,0
+ARCT.US,D,20230808,000000,28.27,28.48,25.06,25.73,1275965,0
+ARCT.US,D,20230809,000000,25.72,29.34,25.54,28.42,599589,0
+ARCT.US,D,20230810,000000,28.5,29.98,27.9658,29.3,716729,0
+ARCT.US,D,20230811,000000,28.9,29.19,27.66,27.77,355111,0
+ARCT.US,D,20230814,000000,27.05,29.59,26.76,29.54,825898,0
+ARCT.US,D,20230815,000000,29.3,30.205,28.65,29.94,498272,0
+ARCT.US,D,20230816,000000,29.63,29.79,28.02,28.17,427662,0
+ARCT.US,D,20230817,000000,28.72,28.88,27.69,28.02,477345,0
+ARCT.US,D,20230818,000000,27.07,29.8,26.99,29.57,530929,0
+ARCT.US,D,20230821,000000,29.66,31.255,29.2023,31.14,433493,0
+ARCT.US,D,20230822,000000,31.29,33.34,31.2131,32.61,459616,0
+ARCT.US,D,20230823,000000,32.7,33.98,32.54,32.67,379597,0
+ARCT.US,D,20230824,000000,33.03,33.03,30.74,30.85,292530,0
+ARCT.US,D,20230825,000000,31.05,31.61,30.32,31.42,224836,0
+ARCT.US,D,20230828,000000,31.69,32.49,31.2501,31.54,156906,0
+ARCT.US,D,20230829,000000,31.44,31.82,31,31.65,316541,0
+ARCT.US,D,20230830,000000,31.89,32.03,31.35,31.49,392300,0
+ARCT.US,D,20230831,000000,31.4,31.47,30.32,30.35,262123,0
+ARCT.US,D,20230901,000000,30.7,32,30.56,31.74,316352,0
+ARCT.US,D,20230905,000000,32,33.13,30.935,31.05,411716,0
+ARCT.US,D,20230906,000000,31.01,32.11,30.51,32.08,334996,0
+ARCT.US,D,20230907,000000,31.69,31.9,30.13,31,398411,0
+ARCT.US,D,20230908,000000,30.97,32.98,30.68,31.56,337531,0
+ARCT.US,D,20230911,000000,31.66,32.535,31.26,31.53,377225,0
+ARCT.US,D,20230912,000000,31.32,31.625,30.04,30.43,311971,0
+ARCT.US,D,20230913,000000,30.41,30.69,29.08,29.19,450748,0
+ARCT.US,D,20230914,000000,29.38,29.86,28.93,29.39,266176,0
+ARCT.US,D,20230915,000000,29.43,29.43,28,28.54,1081311,0
+ARCT.US,D,20230918,000000,28.76,29.12,27,27.13,514355,0
+ARCT.US,D,20230919,000000,27.08,28.65,26.75,27.87,481378,0
+ARCT.US,D,20230920,000000,28.14,28.265,26.49,26.51,287999,0
+ARCT.US,D,20230921,000000,26.18,27.26,25.95,26.92,311934,0
+ARCT.US,D,20230922,000000,27.13,27.7,26.62,27.24,336287,0
+ARCT.US,D,20230925,000000,27.09,27.38,26.2001,26.25,333862,0
+ARCT.US,D,20230926,000000,26.73,27.89,26.18,26.73,282467,0
+ARCT.US,D,20230927,000000,26.93,27.72,26.85,27.2,241070,0
+ARCT.US,D,20230928,000000,27.11,27.11,25.12,25.44,389638,0
+ARCT.US,D,20230929,000000,25.71,26.17,25.125,25.55,468455,0
+ARCT.US,D,20231002,000000,25.53,26.445,25.22,25.66,348654,0
+ARCT.US,D,20231003,000000,25.6,25.6,24.37,24.49,255916,0
+ARCT.US,D,20231004,000000,24.57,25.43,24.35,25.13,297104,0
+ARCT.US,D,20231005,000000,25.07,25.71,24.38,25.41,285681,0
+ARCT.US,D,20231006,000000,24.93,25.36,24.51,25.1,184809,0
+ARCT.US,D,20231009,000000,24.71,24.805,24.02,24.52,230938,0
+ARCT.US,D,20231010,000000,24.58,25.52,24.51,24.8,248932,0
+ARCT.US,D,20231011,000000,24.8,25.475,23.95,24.15,221834,0
+ARCT.US,D,20231012,000000,24.02,24.16,22.75,23.38,284862,0
+ARCT.US,D,20231013,000000,23.52,23.88,22.615,22.92,314365,0
+ARCT.US,D,20231016,000000,22.84,23.25,22.29,22.66,344454,0
+ARCT.US,D,20231017,000000,22.47,23.64,22.3,22.47,282542,0
+ARCT.US,D,20231018,000000,22.04,22.42,21.06,21.39,320098,0
+ARCT.US,D,20231019,000000,21.5,21.5,20.35,20.6,256539,0
+ARCT.US,D,20231020,000000,20.66,21.05,20.18,20.18,209701,0
+ARCT.US,D,20231023,000000,20.01,20.45,19.33,19.33,354161,0
+ARCT.US,D,20231024,000000,19.55,20.33,19.55,19.86,330582,0
+ARCT.US,D,20231025,000000,19.77,19.77,18.78,18.93,376884,0
+ARCT.US,D,20231026,000000,18.78,19.44,18.29,19.23,322906,0
+ARCT.US,D,20231027,000000,19.37,19.37,18.31,18.41,334526,0
+ARCT.US,D,20231030,000000,18.46,19.14,18.46,18.66,304429,0
+ARCT.US,D,20231031,000000,18.55,19.51,18.32,19.1,288767,0
+ARCT.US,D,20231101,000000,19.27,19.27,18.29,18.77,347409,0
+ARCT.US,D,20231102,000000,18.86,18.95,18.26,18.61,359612,0
+ARCT.US,D,20231103,000000,18.99,19.99,18.99,19.58,441760,0
+ARCT.US,D,20231106,000000,19.59,19.86,18.21,18.42,384782,0
+ARCT.US,D,20231107,000000,18.44,19.9,18.37,19.59,389837,0
+ARCT.US,D,20231108,000000,19.52,19.675,19.02,19.4,415025,0
+ARCT.US,D,20231109,000000,19.61,19.74,18.62,18.9,437121,0
+ARCT.US,D,20231110,000000,18.78,19.4,18.33,19.16,315537,0
+ARCT.US,D,20231113,000000,18.89,18.9,17.52,17.71,660941,0
+ARCT.US,D,20231114,000000,19.1,20.275,18.72,19.4,656585,0
+ARCT.US,D,20231115,000000,22.98,26.5,22.46,22.52,1653921,0
+ARCT.US,D,20231116,000000,23.05,23.71,21.67,22.18,626023,0
+ARCT.US,D,20231117,000000,22.74,25.38,22.595,24.99,663000,0
+ARCT.US,D,20231120,000000,24.87,26.71,24.19,24.38,630408,0
+ARCT.US,D,20231121,000000,24.08,24.335,22.88,22.94,285272,0
+ARCT.US,D,20231122,000000,23.35,23.84,23.12,23.53,229542,0
+ARCT.US,D,20231124,000000,23.26,24.0199,23.15,23.91,154663,0
+ARCT.US,D,20231127,000000,24.6,26.26,23.97,25.8,763967,0
+ARCT.US,D,20231128,000000,25.76,25.76,24.25,25.52,460809,0
+ARCT.US,D,20231129,000000,26,26.48,24,24.24,300615,0
+ARCT.US,D,20231130,000000,24.54,25.29,23.71,23.94,294603,0
+ARCT.US,D,20231201,000000,23.54,25.25,23.02,24.87,304330,0
+ARCT.US,D,20231204,000000,24.78,25.3,23.56,23.99,264903,0
+ARCT.US,D,20231205,000000,23.83,23.84,22.85,22.96,259824,0
+ARCT.US,D,20231206,000000,23.16,24.19,22.7008,23.44,1410750,0
+ARCT.US,D,20231207,000000,23.5,24.23,23.19,24.02,241560,0
+ARCT.US,D,20231208,000000,24.4,24.7,23.745,23.79,329477,0
+ARCT.US,D,20231211,000000,23.71,23.71,22.99,23.39,266251,0
+ARCT.US,D,20231212,000000,23.38,23.605,22.35,23.34,294679,0
+ARCT.US,D,20231213,000000,24.58,26.33,24,25.95,570711,0
+ARCT.US,D,20231214,000000,26.29,28.32,26.29,28.04,584754,0
+ARCT.US,D,20231215,000000,28.35,28.95,27.7001,28.88,809329,0
+ARCT.US,D,20231218,000000,28.91,29.43,27.67,28.67,450346,0
+ARCT.US,D,20231219,000000,29.27,32.5,29.1158,32.41,656186,0
+ARCT.US,D,20231220,000000,32.71,33.07,30.68,30.77,695312,0
+ARCT.US,D,20231221,000000,31.53,32.19,30.958,31.28,283001,0
+ARCT.US,D,20231222,000000,31.73,32.62,31.29,31.7,271431,0
+ARCT.US,D,20231226,000000,32.18,33.16,32.06,32.8,216123,0
+ARCT.US,D,20231227,000000,33.27,33.72,32.02,32.75,247492,0
+ARCT.US,D,20231228,000000,32.81,33.63,32.68,32.97,391205,0
+ARCT.US,D,20231229,000000,32.83,32.83,31.16,31.53,363422,0
+ARCT.US,D,20240102,000000,31.58,34.12,30.66,33.09,366756,0
+ARCT.US,D,20240103,000000,32.69,32.759,30.91,31.37,260122,0
+ARCT.US,D,20240104,000000,31.33,31.775,29.91,31.29,279014,0
+ARCT.US,D,20240105,000000,30.67,31.645,29.63,31.23,153201,0
+ARCT.US,D,20240108,000000,30.9,32.67,30.39,32.65,279843,0
+ARCT.US,D,20240109,000000,32.03,33.42,31.17,32.95,337472,0
+ARCT.US,D,20240110,000000,32.81,34.23,32.09,34.2,502088,0
+ARCT.US,D,20240111,000000,33.74,33.77,31.89,32.02,702530,0
+ARCT.US,D,20240112,000000,32.35,33.65,31.99,33.15,347287,0
+ARCT.US,D,20240116,000000,32.62,32.98,30.95,32.28,332200,0
+ARCT.US,D,20240117,000000,31.55,33.34,30.67,32.45,362690,0
+ARCT.US,D,20240118,000000,32.76,32.76,31.27,32.27,262142,0
+ARCT.US,D,20240119,000000,32.36,33.37,31.64,32.77,297424,0
+ARCT.US,D,20240122,000000,33,34.96,33,34.14,375333,0
+ARCT.US,D,20240123,000000,34.59,34.83,33.6719,34.63,395473,0
+ARCT.US,D,20240124,000000,34.97,34.98,32.05,32.2,311381,0
+ARCT.US,D,20240125,000000,32.69,33.725,32.46,32.89,283995,0
+ARCT.US,D,20240126,000000,32.9,33.42,31.5,31.72,263386,0
+ARCT.US,D,20240129,000000,31.93,33.66,31.05,33.63,352317,0
+ARCT.US,D,20240130,000000,33.34,33.34,31.9882,32.7,251188,0
+ARCT.US,D,20240131,000000,32.46,34.31,32,32.97,380669,0
+ARCT.US,D,20240201,000000,33.31,35,32.33,34.67,450585,0
+ARCT.US,D,20240202,000000,34.06,35.52,33.42,34.72,331937,0
+ARCT.US,D,20240205,000000,34.62,35.3507,33.43,35.07,281882,0
+ARCT.US,D,20240206,000000,35.14,37.85,34.72,37.75,418615,0
+ARCT.US,D,20240207,000000,37.73,38.271,37.04,37.3,248234,0
+ARCT.US,D,20240208,000000,37.93,39,37.58,37.91,454020,0
+ARCT.US,D,20240209,000000,38.23,39.88,37.4,39.64,467212,0
+ARCT.US,D,20240212,000000,39.98,41.68,39.55,41.62,424160,0
+ARCT.US,D,20240213,000000,39.42,40.21,37.2,38.77,566385,0
+ARCT.US,D,20240214,000000,39.6,39.83,38.155,38.46,587985,0
+ARCT.US,D,20240215,000000,38.92,39.095,37.685,38.19,382703,0
+ARCT.US,D,20240216,000000,37.5,37.99,36.61,36.92,340304,0
+ARCT.US,D,20240220,000000,36.28,36.98,35.6883,36.21,396724,0
+ARCT.US,D,20240221,000000,34.86,35.7,34.5,35.28,364134,0
+ARCT.US,D,20240222,000000,35.52,37.81,34.76,37.44,417340,0
+ARCT.US,D,20240223,000000,37.6,38.03,37.01,37.42,339807,0
+ARCT.US,D,20240226,000000,37.41,41.14,37.41,40.94,620447,0
+ARCT.US,D,20240227,000000,41.64,43.81,41.535,42.99,514999,0
+ARCT.US,D,20240228,000000,42.36,42.915,40.18,40.18,409091,0
+ARCT.US,D,20240229,000000,41.24,41.5,38.4,38.76,499815,0
+ARCT.US,D,20240301,000000,38.82,40.48,38.77,39.73,589832,0
+ARCT.US,D,20240304,000000,40.4,40.4,37.4733,37.65,344336,0
+ARCT.US,D,20240305,000000,37.37,38.192,37.1021,37.56,317108,0
+ARCT.US,D,20240306,000000,38.03,38.64,37.02,37.78,840774,0
+ARCT.US,D,20240307,000000,38.17,38.72,37.03,37.19,523922,0
+ARCT.US,D,20240308,000000,35.99,39.7,35.06,36.86,456791,0
+ARCT.US,D,20240311,000000,37.82,38.98,37.0062,37.89,480775,0
+ARCT.US,D,20240312,000000,38.01,39.55,37.655,38.69,740879,0
+ARCT.US,D,20240313,000000,38.75,39.58,37.63,37.9,629770,0
+ARCT.US,D,20240314,000000,37.5,37.82,36,36.37,490865,0
+ARCT.US,D,20240315,000000,36.04,37.31,36.04,36.31,722545,0
+ARCT.US,D,20240318,000000,36.08,36.96,33.02,33.13,586836,0
+ARCT.US,D,20240319,000000,32.67,35.02,32.523,33.76,700476,0
+ARCT.US,D,20240320,000000,33.33,33.76,32.52,33.15,620769,0
+ARCT.US,D,20240321,000000,33.42,34.13,32.92,33.13,328175,0
+ARCT.US,D,20240322,000000,33.04,34.325,32.6,33.9,327396,0
+ARCT.US,D,20240325,000000,33.73,35.675,33.705,34.79,800820,0
+ARCT.US,D,20240326,000000,35.12,35.475,31.76,32.13,554648,0
+ARCT.US,D,20240327,000000,32.37,33,31.76,32.86,867781,0
+ARCT.US,D,20240328,000000,33.04,33.84,31.995,33.77,527839,0
+ARCT.US,D,20240401,000000,33.77,33.99,32.21,33.08,425303,0
+ARCT.US,D,20240402,000000,32.45,33.27,31.54,32.22,379855,0
+ARCT.US,D,20240403,000000,32.09,33.33,32.09,32.74,546231,0
+ARCT.US,D,20240404,000000,32.87,33.43,30.23,30.6,509893,0
+ARCT.US,D,20240405,000000,30.33,32.3,29.69,31.97,309514,0
+ARCT.US,D,20240408,000000,32.01,32.01,30.48,30.93,392561,0
+ARCT.US,D,20240409,000000,30.83,31.71,30.3,31.66,822008,0
+ARCT.US,D,20240410,000000,30.46,31.94,30.14,31.84,689564,0
+ARCT.US,D,20240411,000000,32.32,33.11,31.86,32.54,547647,0
+ARCT.US,D,20240412,000000,32.28,32.3,30.02,30.43,405050,0
+ARCT.US,D,20240415,000000,30.57,30.68,29.08,29.31,609596,0
+ARCT.US,D,20240416,000000,29.06,30.76,28.785,30.13,385057,0
+ARCT.US,D,20240417,000000,30.25,30.89,27.465,27.64,621074,0
+ARCT.US,D,20240418,000000,27.14,27.445,26.26,26.32,607514,0
+ARCT.US,D,20240419,000000,26.06,26.88,25.57,25.98,626328,0
+ARCT.US,D,20240422,000000,26.17,27.735,25.96,27.06,327983,0
+ARCT.US,D,20240423,000000,27.03,28.8,27.03,27.93,314125,0
+ARCT.US,D,20240424,000000,28.2,28.38,26.585,26.98,266354,0
+ARCT.US,D,20240425,000000,26.09,26.8,25.41,26.17,526939,0
+ARCT.US,D,20240426,000000,26.28,26.86,25.84,26.55,275687,0
+ARCT.US,D,20240429,000000,26.85,27.515,26.43,26.63,296545,0
+ARCT.US,D,20240430,000000,26.43,26.43,25.44,25.57,600156,0
+ARCT.US,D,20240501,000000,25.56,28.425,25.55,27.91,948057,0
+ARCT.US,D,20240502,000000,28,28.14,25.995,26.52,692610,0
+ARCT.US,D,20240503,000000,27.64,28.35,26.765,27.27,671649,0
+ARCT.US,D,20240506,000000,27.06,27.9,26.715,27.32,274832,0
+ARCT.US,D,20240507,000000,27.34,27.85,27.05,27.56,474271,0
+ARCT.US,D,20240508,000000,27.11,27.46,26.67,27.21,317953,0
+ARCT.US,D,20240509,000000,29.08,29.08,26.28,26.79,548718,0
+ARCT.US,D,20240510,000000,26.9,27.79,26.32,27.26,530924,0
+ARCT.US,D,20240513,000000,27.8,28.89,27.76,28.72,277394,0
+ARCT.US,D,20240514,000000,29.25,30.42,28.54,29.74,836201,0
+ARCT.US,D,20240515,000000,30.11,30.65,28.87,29.015,293131,0
+ARCT.US,D,20240516,000000,29.27,30.99,28.86,30.5,347673,0
+ARCT.US,D,20240517,000000,30.5,30.59,29.58,29.78,354617,0
+ARCT.US,D,20240520,000000,29.83,30.83,29.7375,30.5,311913,0
+ARCT.US,D,20240521,000000,30.36,30.59,29.56,29.85,244549,0
+ARCT.US,D,20240522,000000,29.7,32.54,29.22,32.38,659654,0
+ARCT.US,D,20240523,000000,32.48,32.545,30.6,31.21,600634,0
+ARCT.US,D,20240524,000000,31.38,31.64,30.27,30.41,190028,0
+ARCT.US,D,20240528,000000,34.96,38.69,34.9,38.41,1072485,0
+ARCT.US,D,20240529,000000,37.37,38.39,36.69,36.72,662253,0
+ARCT.US,D,20240530,000000,36.99,38.51,36.02,38.48,520234,0
+ARCT.US,D,20240531,000000,38.52,39.82,38.05,38.81,480632,0
+ARCT.US,D,20240603,000000,39.72,41.48,38.78,40.66,726965,0
+ARCT.US,D,20240604,000000,40.68,42,39.99,41.42,473313,0
+ARCT.US,D,20240605,000000,41.44,45,40.6948,44.39,599350,0
+ARCT.US,D,20240606,000000,44.16,44.22,42.37,42.6,402906,0
+ARCT.US,D,20240607,000000,41.98,42.42,29.73,31.82,2306862,0
+ARCT.US,D,20240610,000000,31.53,32.67,30.67,31.89,890065,0
+ARCT.US,D,20240611,000000,31.95,32.84,30.7617,32.36,559414,0
+ARCT.US,D,20240612,000000,33.4,34.17,30.89,31.06,589388,0
+ARCT.US,D,20240613,000000,30.88,33.65,30.62,31.6,605831,0
+ARCT.US,D,20240614,000000,31.15,31.59,30,31,360785,0
+ARCT.US,D,20240617,000000,30.04,30.385,27.62,28.13,828085,0
+ARCT.US,D,20240618,000000,28.14,28.165,25.93,25.96,762513,0
+ARCT.US,D,20240620,000000,25.81,26.65,25.2,26.59,1819561,0
+ARCT.US,D,20240621,000000,26.81,27.75,26.12,27.45,1409458,0
+ARCT.US,D,20240624,000000,27.73,28.05,26.71,27.33,441461,0
+ARCT.US,D,20240625,000000,27.23,27.54,25.984,26.27,970160,0
+ARCT.US,D,20240626,000000,26.09,26.56,24.45,24.48,366071,0
+ARCT.US,D,20240627,000000,24.6,24.73,24.03,24.45,379548,0
+ARCT.US,D,20240628,000000,24.75,24.75,23.57,24.35,1179762,0
+ARCT.US,D,20240701,000000,23.88,24.7,23.26,23.66,455742,0
+ARCT.US,D,20240702,000000,23.84,24.24,20.5201,21.48,1331284,0
+ARCT.US,D,20240703,000000,21.57,22.22,21.06,21.93,495699,0
+ARCT.US,D,20240705,000000,21.87,22.175,20.85,21.45,433508,0
+ARCT.US,D,20240708,000000,21.49,22.29,21.24,21.57,769882,0
+ARCT.US,D,20240709,000000,21.63,22.75,21.09,22.48,897442,0
+ARCT.US,D,20240710,000000,22.55,22.68,21.53,21.73,476664,0
+ARCT.US,D,20240711,000000,22.37,24.34,22.2,23.76,536456,0
+ARCT.US,D,20240712,000000,24.1,24.69,22.61,23.16,618323,0
+ARCT.US,D,20240715,000000,23.46,23.7245,22.88,23.38,458734,0
+ARCT.US,D,20240716,000000,23.75,25.53,23.75,25.38,428025,0
+ARCT.US,D,20240717,000000,24.7,25.54,23.87,24.28,352548,0
+ARCT.US,D,20240718,000000,24.38,25.01,23.34,23.42,400075,0
+ARCT.US,D,20240719,000000,23.48,24.05,22.88,23.79,440847,0
+ARCT.US,D,20240722,000000,24.1,24.682,23.43,23.88,414335,0
+ARCT.US,D,20240723,000000,23.68,24.13,23.21,23.62,274427,0
+ARCT.US,D,20240724,000000,23.35,24.14,22.31,22.38,375884,0
+ARCT.US,D,20240725,000000,22.3,23.25,21.92,22.98,459794,0
+ARCT.US,D,20240726,000000,23.26,25.165,23.26,24.07,398716,0
+ARCT.US,D,20240729,000000,24.19,24.41,23.12,23.94,308636,0
+ARCT.US,D,20240730,000000,23.98,24.65,22.88,23.35,254268,0
+ARCT.US,D,20240731,000000,23.59,24.53,23.16,23.46,289382,0
+ARCT.US,D,20240801,000000,23.34,23.415,21.3,21.58,434251,0
+ARCT.US,D,20240802,000000,20.53,20.82,20.052,20.55,379806,0
+ARCT.US,D,20240805,000000,19,20.08,18.692,19.79,515887,0
+ARCT.US,D,20240806,000000,22.325,23.025,19.705,19.83,594314,0
+ARCT.US,D,20240807,000000,20.44,20.93,18.62,18.73,618952,0
+ARCT.US,D,20240808,000000,18.96,19.47,18.36,18.79,400910,0
+ARCT.US,D,20240809,000000,19.02,19.4839,17.75,18.08,466267,0
+ARCT.US,D,20240812,000000,19.19,19.47,18.09,18.95,472006,0
+ARCT.US,D,20240813,000000,19.16,19.93,18.66,19.67,538800,0
+ARCT.US,D,20240814,000000,19.82,19.8922,19.04,19.21,256584,0
+ARCT.US,D,20240815,000000,19.7,20.58,19.47,20.26,503389,0
+ARCT.US,D,20240816,000000,20.17,20.2959,19.68,20.2,320251,0
+ARCT.US,D,20240819,000000,20.63,21.88,20.2897,21.42,453208,0
+ARCT.US,D,20240820,000000,21.42,21.7295,21.12,21.27,320111,0
+ARCT.US,D,20240821,000000,21.43,22.53,21.3273,21.88,265298,0
+ARCT.US,D,20240822,000000,21.89,21.9994,21.3,21.47,289250,0
+ARCT.US,D,20240823,000000,21.83,22.25,21.345,21.99,248042,0
+ARCT.US,D,20240826,000000,22.23,22.23,21.38,21.44,324278,0
+ARCT.US,D,20240827,000000,21.58,21.68,19.9499,20.62,317449,0
+ARCT.US,D,20240828,000000,20.47,21.06,20.28,20.84,286644,0
+ARCT.US,D,20240829,000000,20.88,22.05,20.69,20.93,253723,0
+ARCT.US,D,20240830,000000,21.07,21.3516,20.59,21.1,261753,0
+ARCT.US,D,20240903,000000,21.02,21.962,19.2,19.39,455372,0
+ARCT.US,D,20240904,000000,19.47,19.98,18.94,19.06,389796,0
+ARCT.US,D,20240905,000000,19.06,19.31,18.69,18.82,392455,0
+ARCT.US,D,20240906,000000,18.64,18.91,18.11,18.69,292061,0
+ARCT.US,D,20240909,000000,18.75,19.25,18.55,19,358082,0
+ARCT.US,D,20240910,000000,19.05,19.85,18.92,19.76,242911,0
+ARCT.US,D,20240911,000000,19.58,21.019,19.25,20.98,546552,0
+ARCT.US,D,20240912,000000,20.95,21,19.53,19.91,382924,0
+ARCT.US,D,20240913,000000,20.22,20.87,19.97,20.75,586368,0
+ARCT.US,D,20240916,000000,20.96,21.41,20.1,20.61,331430,0
+ARCT.US,D,20240917,000000,21.02,21.99,20.62,21.01,418204,0
+ARCT.US,D,20240918,000000,20.8,21.55,20.045,20.55,429083,0
+ARCT.US,D,20240919,000000,21.23,21.7,20.94,21.02,300464,0
+ARCT.US,D,20240920,000000,20.88,21.5,20.39,20.61,572776,0
+ARCT.US,D,20240923,000000,20.61,21.66,20.5,21.15,499918,0
+ARCT.US,D,20240924,000000,21.16,21.96,21.12,21.74,339180,0
+ARCT.US,D,20240925,000000,21.73,21.96,20.89,21.31,334953,0
+ARCT.US,D,20240926,000000,21.72,21.79,21.1,21.77,274124,0
+ARCT.US,D,20240927,000000,22.17,22.3719,21.74,22.03,371323,0
+ARCT.US,D,20240930,000000,21.69,23.55,21.55,23.21,421768,0
+ARCT.US,D,20241001,000000,22.96,25.31,21.99,25.25,646414,0
+ARCT.US,D,20241002,000000,25.31,25.88,24.5702,25.48,400780,0
+ARCT.US,D,20241003,000000,25.1,25.42,24.12,24.76,352589,0
+ARCT.US,D,20241004,000000,24.91,25.38,23.5085,23.88,215611,0
+ARCT.US,D,20241007,000000,23.71,24.13,22.93,23.87,267422,0
+ARCT.US,D,20241008,000000,23.68,23.85,22.45,22.47,212476,0
+ARCT.US,D,20241009,000000,22.33,22.36,21.44,21.89,293653,0
+ARCT.US,D,20241010,000000,21.57,21.72,20.44,20.61,377347,0
+ARCT.US,D,20241011,000000,20.37,21.8706,20.15,21.46,366459,0
+ARCT.US,D,20241014,000000,21.34,21.45,20.46,20.92,295271,0
+ARCT.US,D,20241015,000000,20.63,21.1,20,20.97,259725,0
+ARCT.US,D,20241016,000000,21.05,21.86,20.61,20.63,258506,0
+ARCT.US,D,20241017,000000,20.43,20.67,19.4375,20.6,388676,0
+ARCT.US,D,20241018,000000,20.78,21.17,20.47,21.15,248653,0
+ARCT.US,D,20241021,000000,20.98,21.2,20.44,20.88,411490,0
+ARCT.US,D,20241022,000000,20.69,20.71,19.67,19.79,215539,0
+ARCT.US,D,20241023,000000,19.71,20.36,19.35,20,267347,0
+ARCT.US,D,20241024,000000,20.1,20.1,18.674,19,323792,0
+ARCT.US,D,20241025,000000,19.04,19.57,18.62,18.95,172917,0
+ARCT.US,D,20241028,000000,19.09,20.13,18.78,19.57,218978,0
+ARCT.US,D,20241029,000000,19.26,19.36,18.91,19.12,273264,0
+ARCT.US,D,20241030,000000,18.88,19.01,18.142,18.39,197876,0
+ARCT.US,D,20241031,000000,18.31,18.35,17.66,17.73,330998,0
+ARCT.US,D,20241101,000000,18.09,18.358,17.5,18,317940,0
+ARCT.US,D,20241104,000000,18.16,18.3,17.53,17.82,220938,0
+ARCT.US,D,20241105,000000,17.71,18.4,17.2601,18.35,330007,0
+ARCT.US,D,20241106,000000,19.14,19.3,17.73,18.33,860525,0
+ARCT.US,D,20241107,000000,18.87,19.2817,18.535,18.74,370977,0
+ARCT.US,D,20241108,000000,19.5,19.93,18.8101,19.625,386629,0
+ARCT.US,D,20241111,000000,20.25,21.61,20.12,20.37,672259,0
+ARCT.US,D,20241112,000000,20,20.07,18.9,19.58,534725,0
+ARCT.US,D,20241113,000000,19.43,20.01,19.13,19.18,286074,0
+ARCT.US,D,20241114,000000,19.2,19.57,18.302,18.34,402960,0
+ARCT.US,D,20241115,000000,18,18,14.9301,16.02,1208668,0
+ARCT.US,D,20241118,000000,16.08,17.37,15.71,16.27,939607,0
+ARCT.US,D,20241119,000000,16.27,18.09,16.18,18.06,646782,0
+ARCT.US,D,20241120,000000,17.94,17.94,15.94,16.17,448793,0
+ARCT.US,D,20241121,000000,16.22,17.3,15.5047,17.07,407729,0
+ARCT.US,D,20241122,000000,17.01,17.5,16.2,16.91,523238,0
+ARCT.US,D,20241125,000000,17.41,18.31,17.3195,17.58,598984,0
+ARCT.US,D,20241126,000000,17.53,17.8299,16.83,16.93,281053,0
+ARCT.US,D,20241127,000000,17.13,17.715,16.92,17.51,231533,0
+ARCT.US,D,20241129,000000,17.67,18.615,17.545,18.34,201909,0
+ARCT.US,D,20241202,000000,18.3,18.965,18.225,18.64,288754,0
+ARCT.US,D,20241203,000000,18.55,18.610917,17.71,17.9,423979,0
+ARCT.US,D,20241204,000000,17.83,18.31,17.17,17.22,409520,0
+ARCT.US,D,20241205,000000,17.31,17.92,16.94,17.85,376199,0
+ARCT.US,D,20241206,000000,18.05,20.92,18.05,19.09,506352,0
+ARCT.US,D,20241209,000000,19.37,19.91,18.69,18.83,349627,0
+ARCT.US,D,20241210,000000,18.76,19.15,18.18,18.36,264688,0
+ARCT.US,D,20241211,000000,18.47,18.86,17.7,17.95,277659,0
+ARCT.US,D,20241212,000000,17.75,18.17,17.42,17.55,316682,0
+ARCT.US,D,20241213,000000,17.34,17.51,16.67,17.21,385245,0
+ARCT.US,D,20241216,000000,17.17,17.475,16.1,16.24,392427,0
+ARCT.US,D,20241217,000000,16.85,16.85,15.5546,15.73,463013,0
+ARCT.US,D,20241218,000000,15.75,16.13,14.35,14.82,655016,0
+ARCT.US,D,20241219,000000,15.24,15.7063,14.3,14.84,482069,0
+ARCT.US,D,20241220,000000,14.7,15.8,14.61,15.48,812427,0
+ARCT.US,D,20241223,000000,15.49,16.83,15.125,16.51,440713,0
+ARCT.US,D,20241224,000000,16.77,17.2,16.27,16.53,169655,0
+ARCT.US,D,20241226,000000,16.33,17.02,15.98,16.93,217375,0
+ARCT.US,D,20241227,000000,16.91,17.25,16.27,17.02,391485,0
+ARCT.US,D,20241230,000000,16.91,16.91,16.01,16.58,264740,0
+ARCT.US,D,20241231,000000,16.71,17.05,16.36,16.97,252407,0
+ARCT.US,D,20250102,000000,17.17,18.22,16.95,17.07,276886,0
+ARCT.US,D,20250103,000000,17.19,18.71,17.19,17.94,324136,0
+ARCT.US,D,20250106,000000,18.15,19.16,17.85,19.07,898707,0
+ARCT.US,D,20250107,000000,19.28,21.26,19.26,20.83,663344,0
+ARCT.US,D,20250108,000000,20.59,20.94,18.71,18.95,326467,0
+ARCT.US,D,20250110,000000,18.91,19.2899,17.375,17.98,443561,0
+ARCT.US,D,20250113,000000,17.73,17.73,16.19,17.31,393962,0
+ARCT.US,D,20250114,000000,17.67,17.67,16.17,16.59,269975,0
+ARCT.US,D,20250115,000000,17.12,17.95,16.6,16.76,280070,0
+ARCT.US,D,20250116,000000,16.67,17.06,16.07,17.01,230683,0
+ARCT.US,D,20250117,000000,17.32,17.51,16.69,16.79,225179,0
+ARCT.US,D,20250121,000000,16.9,17.37,16.32,16.41,397730,0
+ARCT.US,D,20250122,000000,16.4,17.93,15.915,16.74,424748,0
+ARCT.US,D,20250123,000000,16.55,17.55,15.82,17.42,403512,0
+ARCT.US,D,20250124,000000,17.4,17.8875,16.71,17.12,280602,0
+ARCT.US,D,20250127,000000,17.12,17.7358,16.26,16.49,303301,0
+ARCT.US,D,20250128,000000,17.54,17.54,16.25,16.37,335645,0
+ARCT.US,D,20250129,000000,16.27,17.09,16.03,16.84,507390,0
+ARCT.US,D,20250130,000000,17.15,17.72,16.435,17.42,814123,0
+ARCT.US,D,20250131,000000,17.6,17.9538,16.645,16.97,359670,0
+ARCT.US,D,20250203,000000,16.52,16.5466,15.5533,15.8,446859,0
+ARCT.US,D,20250204,000000,15.77,16.09,15.34,16.05,329444,0
+ARCT.US,D,20250205,000000,16.05,18.25,15.95,17.93,404025,0
+ARCT.US,D,20250206,000000,17.97,18.05,17.07,17.29,397389,0
+ARCT.US,D,20250207,000000,17.18,17.48,15.97,16.19,443586,0
+ARCT.US,D,20250210,000000,16.35,16.705,15.87,16.11,331000,0
+ARCT.US,D,20250211,000000,15.91,16.25,15.7,16.07,274924,0
+ARCT.US,D,20250212,000000,15.71,16.4,15.44,15.86,499671,0
+ARCT.US,D,20250213,000000,15.94,16.46,15.57,16.41,343423,0
+ARCT.US,D,20250214,000000,16.5,18.885,16.5,18.05,843080,0
+ARCT.US,D,20250218,000000,18.56,19.25,17.4,17.71,608269,0
+ARCT.US,D,20250219,000000,17.58,17.61,17.02,17.32,481913,0
+ARCT.US,D,20250220,000000,17.29,17.32,16.54,16.92,356732,0
+ARCT.US,D,20250221,000000,17.24,17.86,16.63,17.77,436047,0
+ARCT.US,D,20250224,000000,17.81,17.83,16.51,16.69,366117,0
+ARCT.US,D,20250225,000000,16.58,16.94,15.88,16.06,459290,0
+ARCT.US,D,20250226,000000,16.45,17.06,16.21,16.58,361333,0
+ARCT.US,D,20250227,000000,16.73,16.9,16.04,16.06,375754,0
+ARCT.US,D,20250228,000000,16,16.9,15.41,16.79,388095,0
+ARCT.US,D,20250303,000000,17.08,17.32,15.425,15.68,355743,0
+ARCT.US,D,20250304,000000,15.29,15.95,14.69,15.49,461856,0
+ARCT.US,D,20250305,000000,15.61,16.205,15.45,16.05,328164,0
+ARCT.US,D,20250306,000000,15.79,16.18,15.49,15.97,299073,0
+ARCT.US,D,20250307,000000,14.8,15.4,14.11,14.55,749925,0
+ARCT.US,D,20250310,000000,14.365,14.54,13.58,14.29,525977,0
+ARCT.US,D,20250311,000000,14.42,14.7848,12.75,13.21,568366,0
+ARCT.US,D,20250312,000000,13.54,14.5,13.39,14.255,555415,0
+ARCT.US,D,20250313,000000,14.15,14.56,13.57,13.9,317901,0
+ARCT.US,D,20250314,000000,14.02,14.29,13.38,14.08,334903,0
+ARCT.US,D,20250317,000000,14.08,14.56,13.81,14.16,290749,0
+ARCT.US,D,20250318,000000,13.92,14.3707,13.39,13.73,423551,0
+ARCT.US,D,20250319,000000,13.76,13.88,13.18,13.4,298273,0
+ARCT.US,D,20250320,000000,13.22,13.54,12.65,12.84,357006,0
+ARCT.US,D,20250321,000000,12.59,12.93,11.6,12.88,559260,0
+ARCT.US,D,20250324,000000,12.95,13.305,12.845,13.27,241182,0
+ARCT.US,D,20250325,000000,13.26,13.41,12.648083,12.77,336448,0
+ARCT.US,D,20250326,000000,12.64,12.825,11.71,11.95,361080,0
+ARCT.US,D,20250327,000000,12.04,12.215,11.7487,12,262114,0
+ARCT.US,D,20250328,000000,12,12.0973,11.39,11.58,311049,0
+ARCT.US,D,20250331,000000,11.06,11.24,10.35,10.59,484784,0
+ARCT.US,D,20250401,000000,10.49,10.49,9.41,9.43,904565,0
+ARCT.US,D,20250402,000000,9.23,10.255,9.23,10.2,619732,0
+ARCT.US,D,20250403,000000,9.59,9.8,9.18,9.485,362417,0
+ARCT.US,D,20250404,000000,9.12,9.35,8.695,9.11,579462,0
+ARCT.US,D,20250407,000000,8.56,9.13,8.04,9.085,573810,0
+ARCT.US,D,20250408,000000,9.17,9.46,8.7,8.91,485425,0
+ARCT.US,D,20250409,000000,8.78,10.38,8.42,9.82,551224,0
+ARCT.US,D,20250410,000000,9.5,9.53,8.68,9.35,581973,0
+ARCT.US,D,20250411,000000,9.52,9.88,9.215,9.7,313961,0
+ARCT.US,D,20250414,000000,9.93,10.33,9.5,10.18,359141,0
+ARCT.US,D,20250415,000000,10.2,11,10.18,10.57,612195,0
+ARCT.US,D,20250416,000000,10.49,10.61,10.07,10.3,399875,0
+ARCT.US,D,20250417,000000,10.3,10.66,10.11,10.53,358185,0
+ARCT.US,D,20250421,000000,10.35,11.77,10.21,11,330371,0
+ARCT.US,D,20250422,000000,11.13,12.26,11.13,12.17,460005,0
+ARCT.US,D,20250423,000000,12.64,13.66,12.63,12.65,459609,0
+ARCT.US,D,20250424,000000,12.58,12.94,12.11,12.89,340929,0
+ARCT.US,D,20250425,000000,12.87,12.975,12.2944,12.91,280416,0
+ARCT.US,D,20250428,000000,12.91,13.2,12.25,12.82,378419,0
+ARCT.US,D,20250429,000000,12.79,13.28,12.48,12.82,349667,0
+ARCT.US,D,20250430,000000,12.55,12.8743,12.33,12.81,293282,0
+ARCT.US,D,20250501,000000,12.74,12.92,12.0537,12.5,392331,0
+ARCT.US,D,20250502,000000,12.52,13.1,12.515,12.83,240286,0
+ARCT.US,D,20250505,000000,12.63,12.78,11.89,11.92,527999,0
+ARCT.US,D,20250506,000000,11.74,11.855,11.13,11.24,400548,0
+ARCT.US,D,20250507,000000,11.24,11.72,10.81,10.95,388525,0
+ARCT.US,D,20250508,000000,10.97,11.5943,10.7,11.38,373792,0
+ARCT.US,D,20250509,000000,11.4,11.7355,10.96,10.98,349707,0
+ARCT.US,D,20250512,000000,11.53,12.22,11.38,11.59,696832,0
+ARCT.US,D,20250513,000000,12.79,13.95,11.72,11.86,783650,0
+ARCT.US,D,20250514,000000,11.66,11.86,10.645,10.84,546189,0
+ARCT.US,D,20250515,000000,10.81,11.64,10.5901,11.64,381307,0
+ARCT.US,D,20250516,000000,11.68,11.88,11.4151,11.65,335780,0
+ARCT.US,D,20250519,000000,11.49,12.33,11.49,11.99,378974,0
+ARCT.US,D,20250520,000000,11.96,12.855,11.715,12.7,397061,0
+ARCT.US,D,20250521,000000,12.35,12.41,11.67,12.15,429253,0
+ARCT.US,D,20250522,000000,12.08,13,11.96,12.8,362274,0
+ARCT.US,D,20250523,000000,12.24,12.8,11.89,12.2,353268,0
+ARCT.US,D,20250527,000000,12.28,12.535,12.02,12.03,312123,0
+ARCT.US,D,20250528,000000,12.47,12.5,11.7,11.82,322037,0
+ARCT.US,D,20250529,000000,11.87,12.815,11.51,12.73,432300,0
+ARCT.US,D,20250530,000000,12.63,12.83,12.13,12.53,1003101,0
+ARCT.US,D,20250602,000000,12.88,13.6,12.47,12.81,716690,0
+ARCT.US,D,20250603,000000,12.8,13.25,12.72,13,778751,0
+ARCT.US,D,20250604,000000,13.02,13.265,12.26,12.26,343739,0
+ARCT.US,D,20250605,000000,12.23,12.3751,11.83,11.91,474545,0
+ARCT.US,D,20250606,000000,12.11,12.93,12.05,12.79,550715,0
+ARCT.US,D,20250609,000000,13.1,13.18,12.3,12.54,359240,0
+ARCT.US,D,20250610,000000,12.93,13.62,12.715,12.9,657906,0
+ARCT.US,D,20250611,000000,13.05,13.32,12.42,12.44,345004,0
+ARCT.US,D,20250612,000000,12.28,12.87,12.07,12.64,313214,0
+ARCT.US,D,20250613,000000,12.26,12.5854,12.01,12.38,433100,0
+ARCT.US,D,20250616,000000,12.54,13.42,12.25,12.87,436343,0
+ARCT.US,D,20250617,000000,12.68,12.985,12.25,12.28,321559,0
+ARCT.US,D,20250618,000000,12.28,12.98,12.1,12.35,377453,0
+ARCT.US,D,20250620,000000,12.53,12.565,12.07,12.29,645453,0
+ARCT.US,D,20250623,000000,12.15,12.52,12.03,12.51,306208,0
+ARCT.US,D,20250624,000000,12.84,13.55,12.515,13.41,353341,0
+ARCT.US,D,20250625,000000,13.59,14.01,13.03,13.95,483471,0
+ARCT.US,D,20250626,000000,14.05,14.75,13.74,14.41,517349,0
+ARCT.US,D,20250627,000000,14.32,14.53,13,13.33,1198781,0
+ARCT.US,D,20250630,000000,13.45,14.58,12.97,13.01,656162,0
+ARCT.US,D,20250701,000000,13.02,13.74,12.65,12.99,489455,0
+ARCT.US,D,20250702,000000,13.03,14.09,12.98,13.62,590321,0
+ARCT.US,D,20250703,000000,13.66,13.9399,13.44,13.78,172653,0
+ARCT.US,D,20250707,000000,13.69,13.77,13.1,13.36,429391,0
+ARCT.US,D,20250708,000000,13.5,14.515,13.36,13.8,451898,0
+ARCT.US,D,20250709,000000,14,15.2,13.9249,14.79,837827,0
+ARCT.US,D,20250710,000000,14.95,14.9545,13.9,14.48,415358,0
+ARCT.US,D,20250711,000000,14.16,14.435,13.62,13.78,251249,0
+ARCT.US,D,20250714,000000,13.67,13.8,13.25,13.31,257850,0
+ARCT.US,D,20250715,000000,13.43,13.53,12.75,13.15,529720,0
+ARCT.US,D,20250716,000000,13.27,13.53,12.78,12.85,354859,0
+ARCT.US,D,20250717,000000,12.87,13.85,12.79,13.54,397046,0
+ARCT.US,D,20250718,000000,13.73,14.02,13.49,13.5,278789,0
+ARCT.US,D,20250721,000000,13.59,14.1935,13.59,13.79,262078,0
+ARCT.US,D,20250722,000000,13.83,14.62,13.83,14.53,288960,0
+ARCT.US,D,20250723,000000,14.84,15.83,14.61,15.45,422529,0
+ARCT.US,D,20250724,000000,15.37,15.5,14.78,14.95,252363,0
+ARCT.US,D,20250725,000000,14.98,15.25,14.48,14.94,326857,0
+ARCT.US,D,20250728,000000,14.93,15.18,14.24,14.38,338043,0
+ARCT.US,D,20250729,000000,14.31,14.34,12.6,13.06,678399,0
+ARCT.US,D,20250730,000000,13.29,13.565,12.57,12.67,507402,0
+ARCT.US,D,20250731,000000,12.51,12.81,12.17,12.21,359351,0
+ARCT.US,D,20250801,000000,11.98,12.4056,11.87,12.3,361590,0
+ARCT.US,D,20250804,000000,12.27,12.5499,12.07,12.2,296993,0
+ARCT.US,D,20250805,000000,12.18,12.33,11.78,11.83,341692,0
+ARCT.US,D,20250806,000000,11.8,12.3,11.435,12.21,412492,0
+ARCT.US,D,20250807,000000,12.3,12.37,11.74,11.98,265249,0
+ARCT.US,D,20250808,000000,12.01,12.15,11.43,11.91,396339,0
+ARCT.US,D,20250811,000000,12.05,12.15,11.265,11.39,1250635,0
+ARCT.US,D,20250812,000000,12.22,15.5,11.86,14.89,1813855,0
+ARCT.US,D,20250813,000000,15.16,19.5699,15.155,19.21,1809283,0
+ARCT.US,D,20250814,000000,18.92,19.99,18.68,19.23,1649643,0
+ARCT.US,D,20250815,000000,19.21,19.7897,18.81,19.48,994178,0
+ARCT.US,D,20250818,000000,19.45,19.69,17.88,17.91,1055924,0
+ARCT.US,D,20250819,000000,17.92,18.09,16.71,17.01,823612,0
+ARCT.US,D,20250820,000000,17,17.68,16.895,17.36,563717,0
+ARCT.US,D,20250821,000000,17.05,17.62,16.81,17.48,604265,0
+ARCT.US,D,20250822,000000,17.53,19,17.39,18.51,505291,0
+ARCT.US,D,20250825,000000,18.49,18.77,17.68,17.71,487207,0
+ARCT.US,D,20250826,000000,17.74,17.7968,17.3,17.54,322794,0
+ARCT.US,D,20250827,000000,17.58,17.94,17.2259,17.29,230378,0
+ARCT.US,D,20250828,000000,17.1,18.32,17.0001,17.3,559988,0
+ARCT.US,D,20250829,000000,17.03,17.36,16.645,17.01,523403,0
+ARCT.US,D,20250902,000000,17,17.52,16.67,16.7,310500,0
+ARCT.US,D,20250903,000000,16.76,17.7,16.6761,17.19,371036,0
+ARCT.US,D,20250904,000000,17.29,17.435,16.17,16.76,504011,0
+ARCT.US,D,20250905,000000,17,18.5,17,17.85,511455,0
+ARCT.US,D,20250908,000000,17.76,17.98,16.89,17.84,484510,0
+ARCT.US,D,20250909,000000,17.72,18.3899,17.41,17.94,469359,0
+ARCT.US,D,20250910,000000,18,18.0475,17.38,17.99,439613,0
+ARCT.US,D,20250911,000000,18.2,18.6933,17.71,18.04,572357,0
+ARCT.US,D,20250912,000000,17.65,17.83,16.54,17.32,644246,0
+ARCT.US,D,20250915,000000,17.41,18.205,17.25,18.13,411818,0
+ARCT.US,D,20250916,000000,18.38,19.5,17.83,18.09,927452,0
+ARCT.US,D,20250917,000000,18.03,18.585,17.7,18.05,582309,0
+ARCT.US,D,20250918,000000,18.39,19.69,18.26,19.62,1111352,0
+ARCT.US,D,20250919,000000,19.94,20.79,19.53,20.46,1122729,0
+ARCT.US,D,20250922,000000,20.5,21.66,20.1846,21.03,683204,0
+ARCT.US,D,20250923,000000,21.1,21.2641,20.18,20.26,773394,0
+ARCT.US,D,20250924,000000,20.82,21.32,20.4,20.45,422162,0
+ARCT.US,D,20250925,000000,19.805,20.5,19.56,20.31,413605,0
+ARCT.US,D,20250926,000000,20.55,22.4,20.51,22.17,915677,0
+ARCT.US,D,20250929,000000,22.13,22.13,18.74,18.78,1434654,0
+ARCT.US,D,20250930,000000,18.88,19.05,17.92,18.43,629559,0
+ARCT.US,D,20251001,000000,19.27,21.2699,18.8,20.48,1136865,0
+ARCT.US,D,20251002,000000,20.7,21.94,20.46,21.88,680585,0
+ARCT.US,D,20251003,000000,21.97,23.595,20.08,22.56,1684027,0
+ARCT.US,D,20251006,000000,22.56,22.92,20.72,21.01,1476248,0
+ARCT.US,D,20251007,000000,21.14,21.59,20.2,20.47,755334,0
+ARCT.US,D,20251008,000000,20.5,21.25,19.46,21.2,984007,0
+ARCT.US,D,20251009,000000,20.96,21.1929,19.62,19.68,1046240,0
+ARCT.US,D,20251010,000000,19.97,20.245,18.37,18.95,954923,0
+ARCT.US,D,20251013,000000,19.15,19.805,18.79,19.39,599730,0
+ARCT.US,D,20251014,000000,18.98,22.4,18.7325,21.25,1103743,0
+ARCT.US,D,20251015,000000,21.25,22.22,20.45,21.57,1152976,0
+ARCT.US,D,20251016,000000,21.83,22.302,20.93,21.73,628676,0
+ARCT.US,D,20251017,000000,21.42,22.1279,20.4,20.66,647327,0
+ARCT.US,D,20251020,000000,21.39,22.5955,20.915,21.51,1194555,0
+ARCT.US,D,20251021,000000,21.45,24.17,20.8,23.16,2265657,0
+ARCT.US,D,20251022,000000,9.9,11.6858,9.19,11.54,15239411,0
+ARCT.US,D,20251023,000000,11.42,12.1,10.88,12,4160152,0
+ARCT.US,D,20251024,000000,12,12.0713,10.72,11.22,3862057,0
+ARCT.US,D,20251027,000000,11.38,11.47,10.5,10.59,2939611,0
+ARCT.US,D,20251028,000000,10.5,10.5,9.705,9.88,2095058,0
+ARCT.US,D,20251029,000000,9.93,9.9438,9.36,9.44,1267100,0
+ARCT.US,D,20251030,000000,9.48,9.98,9.41,9.63,1050773,0
+ARCT.US,D,20251031,000000,9.81,10.04,9.6535,9.97,929551,0
+ARCT.US,D,20251103,000000,10.12,10.12,9.23,9.3,1035552,0
+ARCT.US,D,20251104,000000,9.17,9.4,8.835,8.93,855475,0
+ARCT.US,D,20251105,000000,8.98,8.99,8.61,8.64,1251784,0
+ARCT.US,D,20251106,000000,8.61,8.62,8.2313,8.29,1053692,0
+ARCT.US,D,20251107,000000,8.14,8.78,7.93,8.72,1177185,0
+ARCT.US,D,20251110,000000,8.92,9.02,8.55,8.78,753685,0
+ARCT.US,D,20251111,000000,8.85,9.29,8.49,8.67,839985,0
+ARCT.US,D,20251112,000000,8.59,8.6488,8.09,8.13,1173050,0
+ARCT.US,D,20251113,000000,8.03,8.22,7.76,7.77,864831,0
+ARCT.US,D,20251114,000000,7.44,7.65,7.26,7.27,1126878,0
+ARCT.US,D,20251117,000000,7.26,7.32,6.72,6.76,861719,0
+ARCT.US,D,20251118,000000,6.71,6.82,6.5697,6.62,1208210,0
+ARCT.US,D,20251119,000000,6.66,6.69,6.02,6.04,1036111,0
+ARCT.US,D,20251120,000000,6.23,6.38,5.85,5.9,1013006,0
+ARCT.US,D,20251121,000000,5.93,6.49,5.9,6.26,1443069,0
+ARCT.US,D,20251124,000000,6.28,6.38,6.07,6.33,778237,0
+ARCT.US,D,20251125,000000,6.43,6.84,6.32,6.8,1257655,0
+ARCT.US,D,20251126,000000,6.83,6.895,6.6,6.8,715544,0
+ARCT.US,D,20251128,000000,6.83,6.8952,6.745,6.79,302007,0
+ARCT.US,D,20251201,000000,6.62,6.75,6.35,6.49,745462,0
+ARCT.US,D,20251202,000000,6.51,6.51,6.07,6.25,751857,0
+ARCT.US,D,20251203,000000,6.3,6.61,6.23,6.59,808375,0
+ARCT.US,D,20251204,000000,6.54,6.8462,6.47,6.83,666379,0
+ARCT.US,D,20251205,000000,6.85,7.19,6.84,7.13,1362510,0
+ARCT.US,D,20251208,000000,7.17,7.74,7,7.45,875670,0
+ARCT.US,D,20251209,000000,7.39,7.46,7.165,7.2,668793,0
+ARCT.US,D,20251210,000000,7.21,7.68,7.04,7.67,1050802,0
+ARCT.US,D,20251211,000000,7.65,7.7586,7.465,7.52,522941,0
+ARCT.US,D,20251212,000000,7.52,7.615,7.33,7.46,683737,0
+ARCT.US,D,20251215,000000,7.37,7.535,7.115,7.25,555394,0
+ARCT.US,D,20251216,000000,7.16,7.36,6.9204,7.13,520808,0
+ARCT.US,D,20251217,000000,7.09,7.21,6.49,6.52,688955,0
+ARCT.US,D,20251218,000000,6.55,6.79,6.375,6.43,521139,0
+ARCT.US,D,20251219,000000,6.44,6.625,6.4044,6.53,1718676,0
+ARCT.US,D,20251222,000000,6.54,6.75,6.47,6.59,590208,0
+ARCT.US,D,20251223,000000,6.49,6.61,6.34,6.43,477235,0
+ARCT.US,D,20251224,000000,6.45,6.56,6.4,6.5,239562,0
+ARCT.US,D,20251226,000000,6.47,6.47,6.15,6.16,441903,0
+ARCT.US,D,20251229,000000,6.13,6.29,6.065,6.16,592590,0
+ARCT.US,D,20251230,000000,6.14,6.28,6.09,6.19,458047,0
+ARCT.US,D,20251231,000000,6.1,6.17,6.015,6.13,635116,0
+ARCT.US,D,20260102,000000,6.19,6.33,6.11,6.25,424393,0
+ARCT.US,D,20260105,000000,6.34,6.4,6.13,6.37,494923,0
+ARCT.US,D,20260106,000000,6.26,6.69,6.26,6.61,476080,0
+ARCT.US,D,20260107,000000,6.65,6.99,6.65,6.84,525532,0
+ARCT.US,D,20260108,000000,6.74,6.87,6.6258,6.77,444963,0
+ARCT.US,D,20260109,000000,6.85,6.97,6.7,6.78,352166,0
+ARCT.US,D,20260112,000000,7.08,7.57,6.9142,7.53,1061293,0
+ARCT.US,D,20260113,000000,7.61,7.93,7.48,7.57,927378,0
+ARCT.US,D,20260114,000000,7.56,7.79,7.42,7.73,627544,0
+ARCT.US,D,20260115,000000,7.78,7.8199,7.4501,7.61,421922,0
+ARCT.US,D,20260116,000000,7.6,7.74,7.29,7.29,419684,0
+ARCT.US,D,20260120,000000,7.01,7.28,6.95,7.1,498381,0
+ARCT.US,D,20260121,000000,7.05,7.3499,7,7.27,357823,0
+ARCT.US,D,20260122,000000,7.36,7.89,7.32,7.59,642799,0
+ARCT.US,D,20260123,000000,7.7,7.77,7.41,7.53,423289,0
+ARCT.US,D,20260126,000000,7.5,7.5,7.27,7.36,296206,0
+ARCT.US,D,20260127,000000,7.4,7.59,7.3303,7.46,292086,0
+ARCT.US,D,20260128,000000,7.5,7.62,7.275,7.37,314822,0
+ARCT.US,D,20260129,000000,7.37,7.695,7.24,7.57,554129,0
+ARCT.US,D,20260130,000000,7.47,7.6,7.18,7.47,469079,0
+ARCT.US,D,20260202,000000,7.44,7.595,7.27,7.37,437612,0
+ARCT.US,D,20260203,000000,7.37,7.95,7.26,7.32,602744,0
+ARCT.US,D,20260204,000000,7.33,7.53,7.15,7.33,496125,0
+ARCT.US,D,20260205,000000,7.24,7.49,7,7.02,494579,0
+ARCT.US,D,20260206,000000,7.24,7.63,7.01,7.57,570361,0
+ARCT.US,D,20260209,000000,7.56,7.56,7.195,7.53,262025,0
+ARCT.US,D,20260210,000000,7.54,7.94,7.5,7.57,535950,0
+ARCT.US,D,20260211,000000,7.5,7.6,7.1729,7.4,298855,0
+ARCT.US,D,20260212,000000,7.42,7.68,7.1101,7.17,433834,0
+ARCT.US,D,20260213,000000,7.16,7.45,7.05,7.21,318645,0
+ARCT.US,D,20260217,000000,7.17,7.47,7.17,7.4,296398,0
+ARCT.US,D,20260218,000000,7.39,7.69,7.31,7.51,383022,0
diff --git a/daily/us/nasdaq stocks/1/arec.us.txt b/daily/us/nasdaq stocks/1/arec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b54ceb8da010ca79e73b42da58c4157c4e8550d5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arec.us.txt	
@@ -0,0 +1,1761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AREC.US,D,20190215,000000,4.25,4.6,4.05,4.24,133703,0
+AREC.US,D,20190219,000000,4.49,4.49,3.95,4,57167,0
+AREC.US,D,20190220,000000,4.1,4.1162,3.9,3.95,24446,0
+AREC.US,D,20190221,000000,3.96,4.09,3.9,3.9,22409,0
+AREC.US,D,20190222,000000,3.9999,4,3.95,3.9805,12310,0
+AREC.US,D,20190225,000000,4,4,3.9,3.9,3999,0
+AREC.US,D,20190226,000000,3.9,4,3.9,4,27250,0
+AREC.US,D,20190227,000000,3.91,4.1005,3.91,4.0678,68079,0
+AREC.US,D,20190228,000000,4.08,4.2857,4.05,4.28,64028,0
+AREC.US,D,20190301,000000,4.3,4.7,4.18,4.5501,61693,0
+AREC.US,D,20190304,000000,4.65,4.94,4.5,4.7,32269,0
+AREC.US,D,20190305,000000,4.762,4.762,4.5206,4.55,2152,0
+AREC.US,D,20190306,000000,4.8,4.8,4.19,4.3,14941,0
+AREC.US,D,20190307,000000,4.5,4.5,4.072,4.26,2649,0
+AREC.US,D,20190308,000000,4.3,4.3,4.175,4.175,2402,0
+AREC.US,D,20190311,000000,4.1679,4.1679,4.02,4.05,3287,0
+AREC.US,D,20190312,000000,4.1205,4.1205,4,4,2170,0
+AREC.US,D,20190313,000000,4.12,4.12,3.749,4,3116,0
+AREC.US,D,20190314,000000,4,4.0175,3.91,3.936,3149,0
+AREC.US,D,20190315,000000,4,4.0075,3.84,3.9,5409,0
+AREC.US,D,20190318,000000,3.9,4,3.5359,3.9759,6938,0
+AREC.US,D,20190319,000000,4,4.0478,4,4.0478,4073,0
+AREC.US,D,20190320,000000,4.04,4.07,4.02,4.04,8436,0
+AREC.US,D,20190321,000000,4.1,4.4352,4.1,4.35,46600,0
+AREC.US,D,20190322,000000,4.3656,4.3656,4,4.2,6425,0
+AREC.US,D,20190325,000000,4.11,4.2,4.1,4.2,1616,0
+AREC.US,D,20190326,000000,4.38,4.45,4.15,4.15,10600,0
+AREC.US,D,20190327,000000,4.28,4.34,4.195,4.34,15256,0
+AREC.US,D,20190328,000000,4.34,4.346,4.2701,4.3,7056,0
+AREC.US,D,20190329,000000,4.25,4.28,4.0904,4.2399,10501,0
+AREC.US,D,20190401,000000,4.26,4.309,4.23,4.2398,9478,0
+AREC.US,D,20190402,000000,4.26,4.3125,4.04,4.05,3021,0
+AREC.US,D,20190403,000000,4,4.1876,4,4.15,11283,0
+AREC.US,D,20190404,000000,4,4.1965,3.9,3.9899,9861,0
+AREC.US,D,20190405,000000,4.15,4.15,4.02,4.1297,10174,0
+AREC.US,D,20190408,000000,4.05,4.13,4.05,4.11,5772,0
+AREC.US,D,20190409,000000,4.1,4.15,4.1,4.15,9500,0
+AREC.US,D,20190410,000000,4.1,4.1,3.95,3.9805,4731,0
+AREC.US,D,20190411,000000,4.14,4.14,3.9049,4,12693,0
+AREC.US,D,20190412,000000,3.9805,3.9805,3.9481,3.9481,1037,0
+AREC.US,D,20190415,000000,3.95,3.9805,3.79,3.95,4841,0
+AREC.US,D,20190416,000000,3.901,3.9805,3.901,3.9032,3008,0
+AREC.US,D,20190417,000000,4.1277,4.1277,3.9137,3.9137,6306,0
+AREC.US,D,20190418,000000,4.005,4.0305,3.918,3.918,10439,0
+AREC.US,D,20190422,000000,3.9,4,3.9,4,4733,0
+AREC.US,D,20190423,000000,3.97,4.06,3.9,4,6827,0
+AREC.US,D,20190424,000000,3.9556,4.0199,3.9,3.9,3070,0
+AREC.US,D,20190425,000000,3.98,4,3.9287,3.962,7498,0
+AREC.US,D,20190426,000000,3.9473,3.9473,3.9001,3.9139,4630,0
+AREC.US,D,20190429,000000,4,4,3.8818,3.8818,8032,0
+AREC.US,D,20190430,000000,3.9205,3.9205,3.61,3.88,2365,0
+AREC.US,D,20190501,000000,3.8999,3.8999,3.74,3.74,5428,0
+AREC.US,D,20190502,000000,3.9,3.9,3.47,3.7,7429,0
+AREC.US,D,20190503,000000,3.7,3.8815,3.7,3.8815,4458,0
+AREC.US,D,20190506,000000,3.57,3.94,3.5678,3.94,3175,0
+AREC.US,D,20190507,000000,3.65,3.9288,3.65,3.65,7020,0
+AREC.US,D,20190508,000000,3.65,3.7412,3.65,3.65,6258,0
+AREC.US,D,20190509,000000,3.6,3.6,3.345,3.5,801,0
+AREC.US,D,20190510,000000,3.5,3.518,2.62,3.5,6462,0
+AREC.US,D,20190513,000000,3.46,3.4677,3.46,3.4677,1479,0
+AREC.US,D,20190514,000000,3.46,3.46,3.42,3.4552,2028,0
+AREC.US,D,20190515,000000,3.4899,3.4899,3.4899,3.4899,427,0
+AREC.US,D,20190516,000000,3.475,3.513,3.4472,3.51,3752,0
+AREC.US,D,20190517,000000,3.51,3.5163,3.2666,3.457,4002,0
+AREC.US,D,20190520,000000,3.48,3.65,3.3,3.65,7269,0
+AREC.US,D,20190521,000000,3.8999,3.9,3.85,3.89,7431,0
+AREC.US,D,20190522,000000,3.79,3.79,3.4334,3.782,7446,0
+AREC.US,D,20190523,000000,3.43,3.63,3.3,3.5427,8628,0
+AREC.US,D,20190524,000000,3.33,3.66,3.3049,3.51,1208,0
+AREC.US,D,20190528,000000,3.4026,3.6,3.4026,3.6,1548,0
+AREC.US,D,20190529,000000,3.7,3.7,3.3,3.4524,9675,0
+AREC.US,D,20190530,000000,3.45,3.49,3.3209,3.49,7812,0
+AREC.US,D,20190531,000000,3.302,3.4317,3.302,3.4,4035,0
+AREC.US,D,20190603,000000,3.31,3.4,3.25,3.25,4363,0
+AREC.US,D,20190604,000000,3.2,3.215,2.567,3.045,13569,0
+AREC.US,D,20190605,000000,3.01,3.1158,2.46,2.63,8278,0
+AREC.US,D,20190606,000000,2.61,2.61,1.51,2.1706,196147,0
+AREC.US,D,20190607,000000,2.26,2.2758,1.7601,2.1,55405,0
+AREC.US,D,20190610,000000,2.19,2.3,1.95,2.15,34692,0
+AREC.US,D,20190611,000000,2.15,2.15,1.96,2.15,18583,0
+AREC.US,D,20190612,000000,2.3,2.71,2,2.55,75535,0
+AREC.US,D,20190613,000000,2.66,2.66,2.39,2.525,29616,0
+AREC.US,D,20190614,000000,2.48,2.7,2.45,2.7,55997,0
+AREC.US,D,20190617,000000,2.71,2.7399,2.51,2.55,32470,0
+AREC.US,D,20190618,000000,2.639,2.725,2.45,2.58,26098,0
+AREC.US,D,20190619,000000,2.594,2.7,2.594,2.69,133787,0
+AREC.US,D,20190620,000000,2.7,2.97,2.6,2.75,22717,0
+AREC.US,D,20190621,000000,2.81,2.9799,2.725,2.82,43738,0
+AREC.US,D,20190624,000000,2.93,3,2.75,2.9,215304,0
+AREC.US,D,20190625,000000,2.96,2.98,2.73,2.76,28529,0
+AREC.US,D,20190626,000000,2.7503,2.93,2.7503,2.91,16213,0
+AREC.US,D,20190627,000000,2.8854,2.94,2.7638,2.93,15069,0
+AREC.US,D,20190628,000000,2.803,2.95,2.7527,2.95,34489,0
+AREC.US,D,20190701,000000,2.95,3.5727,2.802,3.52,219409,0
+AREC.US,D,20190702,000000,3.5,3.84,3.25,3.57,50386,0
+AREC.US,D,20190703,000000,3.4445,3.6,3.3,3.4335,5212,0
+AREC.US,D,20190705,000000,3.64,3.89,3.35,3.536,24374,0
+AREC.US,D,20190708,000000,3.54,3.54,3.1062,3.2,47170,0
+AREC.US,D,20190709,000000,3.14,3.5,2.9019,3.25,30040,0
+AREC.US,D,20190710,000000,2.9728,3.2499,2.9728,3.08,11202,0
+AREC.US,D,20190711,000000,3.05,3.2499,3.05,3.05,6815,0
+AREC.US,D,20190712,000000,3.0753,3.475,3.0753,3.36,17167,0
+AREC.US,D,20190715,000000,3.49,3.763,3.31,3.61,20235,0
+AREC.US,D,20190716,000000,3.58,3.58,3.3,3.3,11162,0
+AREC.US,D,20190717,000000,3.37,3.475,3.3,3.3,10811,0
+AREC.US,D,20190718,000000,3.395,3.4804,3.1263,3.37,20644,0
+AREC.US,D,20190719,000000,3.3933,3.4,3.216,3.216,5806,0
+AREC.US,D,20190722,000000,3.3468,3.375,3.216,3.27,7930,0
+AREC.US,D,20190723,000000,3.37,3.42,3.04,3.04,37357,0
+AREC.US,D,20190724,000000,3.1606,3.1744,2.9275,3.15,7303,0
+AREC.US,D,20190725,000000,3.12,3.18,3.07,3.18,13713,0
+AREC.US,D,20190726,000000,3.05,3.0505,2.8,3.03,8379,0
+AREC.US,D,20190729,000000,3.15,3.15,3.03,3.03,3380,0
+AREC.US,D,20190730,000000,3.05,3.23,2.82,3.02,33406,0
+AREC.US,D,20190731,000000,2.8124,2.975,2.7,2.8877,21278,0
+AREC.US,D,20190801,000000,2.81,2.939,2.59,2.8318,17682,0
+AREC.US,D,20190802,000000,2.877,2.9,2.58,2.88,28838,0
+AREC.US,D,20190805,000000,2.3501,2.7779,2.3501,2.47,3646,0
+AREC.US,D,20190806,000000,2.44,2.57,2.43,2.57,15681,0
+AREC.US,D,20190807,000000,2.463,2.565,2.44,2.565,3586,0
+AREC.US,D,20190808,000000,2.54,2.83,2.46,2.5,12609,0
+AREC.US,D,20190812,000000,2.42,2.85,2.42,2.84,16028,0
+AREC.US,D,20190813,000000,2.42,2.5999,2.42,2.55,6699,0
+AREC.US,D,20190814,000000,2.55,2.5628,2.42,2.49,7748,0
+AREC.US,D,20190815,000000,2.51,2.51,2.41,2.413,6816,0
+AREC.US,D,20190816,000000,2.4221,2.57,2.351,2.355,11851,0
+AREC.US,D,20190819,000000,2.35,2.462,1.7,2.2,21672,0
+AREC.US,D,20190820,000000,2.17,2.43,2.07,2.11,33616,0
+AREC.US,D,20190821,000000,1.38,1.4576,1.15,1.21,426777,0
+AREC.US,D,20190822,000000,1.3,1.4,1.115,1.1175,171717,0
+AREC.US,D,20190823,000000,0.795,0.84,0.77156,0.8,941158,0
+AREC.US,D,20190826,000000,0.7952,0.8,0.71,0.77,149805,0
+AREC.US,D,20190827,000000,0.82,0.82,0.7003,0.72,114939,0
+AREC.US,D,20190828,000000,0.70145,0.75,0.648,0.7,114526,0
+AREC.US,D,20190829,000000,0.6871,0.7749,0.64877,0.7749,113745,0
+AREC.US,D,20190830,000000,0.77,0.785,0.7,0.7,67773,0
+AREC.US,D,20190903,000000,0.734,0.8001,0.72,0.72,133884,0
+AREC.US,D,20190904,000000,0.78,0.78,0.6165,0.72,69876,0
+AREC.US,D,20190905,000000,0.6901,0.7246,0.67181,0.71,29209,0
+AREC.US,D,20190906,000000,0.74,0.74,0.65,0.71,39877,0
+AREC.US,D,20190909,000000,0.71,0.77,0.63622,0.64,147342,0
+AREC.US,D,20190910,000000,0.6415,0.77,0.48,0.76,189149,0
+AREC.US,D,20190911,000000,0.77,0.83,0.75,0.7999,165801,0
+AREC.US,D,20190912,000000,0.8,0.8,0.665,0.79,127453,0
+AREC.US,D,20190913,000000,0.7319,0.745,0.618,0.745,113690,0
+AREC.US,D,20190916,000000,0.66,0.745,0.66,0.73,42027,0
+AREC.US,D,20190917,000000,0.73,0.73,0.68,0.72,120363,0
+AREC.US,D,20190918,000000,0.6834,0.745,0.62,0.7,66557,0
+AREC.US,D,20190919,000000,0.68649,0.72,0.65,0.69,69965,0
+AREC.US,D,20190920,000000,0.65,0.73,0.65,0.68,83168,0
+AREC.US,D,20190923,000000,0.7,0.7365,0.6101,0.6649,158710,0
+AREC.US,D,20190924,000000,0.69,0.7,0.62,0.6518,67953,0
+AREC.US,D,20190925,000000,0.672,0.7,0.6379,0.6768,36977,0
+AREC.US,D,20190926,000000,0.66439,0.6825,0.5238,0.6464,147041,0
+AREC.US,D,20190927,000000,0.6787,0.69,0.6,0.66,139240,0
+AREC.US,D,20190930,000000,0.6297,0.688,0.56,0.59,183343,0
+AREC.US,D,20191001,000000,0.6,0.655,0.58,0.6,49720,0
+AREC.US,D,20191002,000000,0.585,0.646,0.571,0.5976,129293,0
+AREC.US,D,20191003,000000,0.645,0.645,0.57,0.63,68605,0
+AREC.US,D,20191004,000000,0.6449,0.6449,0.56,0.607,90006,0
+AREC.US,D,20191007,000000,0.6195,0.63,0.58,0.63,91096,0
+AREC.US,D,20191008,000000,0.61,0.6296,0.5901,0.6126,21137,0
+AREC.US,D,20191009,000000,0.6313,0.66,0.585,0.65,138354,0
+AREC.US,D,20191010,000000,0.66,0.66,0.63,0.65,150858,0
+AREC.US,D,20191011,000000,0.67,0.68,0.656,0.67,73308,0
+AREC.US,D,20191014,000000,0.685,0.7,0.67,0.6879,12409,0
+AREC.US,D,20191015,000000,0.7,0.7,0.6301,0.7,42700,0
+AREC.US,D,20191016,000000,0.75,0.75,0.682,0.7,74086,0
+AREC.US,D,20191017,000000,0.6959,0.71,0.65,0.68,50243,0
+AREC.US,D,20191018,000000,0.69,0.75,0.69,0.7,70869,0
+AREC.US,D,20191021,000000,0.6824,0.746,0.62,0.6549,99358,0
+AREC.US,D,20191022,000000,0.66,0.66,0.64,0.645,19059,0
+AREC.US,D,20191023,000000,0.645,0.71,0.645,0.7,86957,0
+AREC.US,D,20191024,000000,0.7,0.71,0.64,0.71,70219,0
+AREC.US,D,20191025,000000,0.6905,0.72,0.67,0.7178,77973,0
+AREC.US,D,20191028,000000,0.7375,0.76,0.7,0.7198,36390,0
+AREC.US,D,20191029,000000,0.69,0.75,0.69,0.7261,22543,0
+AREC.US,D,20191030,000000,0.7498,0.82,0.73,0.762,84126,0
+AREC.US,D,20191031,000000,0.7332,0.79,0.7,0.74,75429,0
+AREC.US,D,20191101,000000,0.75,0.7536,0.6988,0.7379,69526,0
+AREC.US,D,20191104,000000,0.7299,0.7299,0.684,0.7,16988,0
+AREC.US,D,20191105,000000,0.75,0.75,0.673,0.69,66130,0
+AREC.US,D,20191106,000000,0.67,0.71,0.67,0.71,34853,0
+AREC.US,D,20191107,000000,0.72,0.72,0.67,0.6819,60744,0
+AREC.US,D,20191108,000000,0.6615,0.7249,0.6615,0.668,37776,0
+AREC.US,D,20191111,000000,0.66,0.67576,0.65,0.6595,44586,0
+AREC.US,D,20191112,000000,0.7067,0.7067,0.652,0.685,5276,0
+AREC.US,D,20191113,000000,0.68,0.68,0.5827,0.615,65572,0
+AREC.US,D,20191114,000000,0.6,0.63,0.58,0.59,28312,0
+AREC.US,D,20191115,000000,0.5808,0.628,0.56,0.594,13673,0
+AREC.US,D,20191118,000000,0.5529,0.5529,0.5,0.5195,86474,0
+AREC.US,D,20191119,000000,0.5233,0.615,0.5,0.5999,51442,0
+AREC.US,D,20191120,000000,0.5922,0.6138,0.4704,0.543,63404,0
+AREC.US,D,20191121,000000,0.5243,0.59,0.5243,0.57,45513,0
+AREC.US,D,20191122,000000,0.5714,0.68,0.5714,0.6166,88122,0
+AREC.US,D,20191125,000000,0.6077,0.615,0.5201,0.5749,59148,0
+AREC.US,D,20191126,000000,0.53,0.615,0.53,0.59,14636,0
+AREC.US,D,20191127,000000,0.62,0.72,0.61,0.67,38662,0
+AREC.US,D,20191129,000000,0.69,0.72,0.632,0.7,36286,0
+AREC.US,D,20191202,000000,0.7,0.7118,0.6678,0.71,8449,0
+AREC.US,D,20191203,000000,0.71,0.87,0.5505,0.7,624680,0
+AREC.US,D,20191204,000000,0.66,0.6957,0.6001,0.654,47215,0
+AREC.US,D,20191205,000000,0.6867,0.695,0.6506,0.69,33718,0
+AREC.US,D,20191206,000000,0.69,0.69,0.627,0.6401,36060,0
+AREC.US,D,20191209,000000,0.676,0.676,0.6205,0.66,38964,0
+AREC.US,D,20191210,000000,0.6659,0.69,0.622,0.67,45312,0
+AREC.US,D,20191211,000000,0.68,0.68,0.62,0.668,15647,0
+AREC.US,D,20191212,000000,0.68,0.68,0.62,0.64,37705,0
+AREC.US,D,20191213,000000,0.6706,0.68,0.6002,0.68,63605,0
+AREC.US,D,20191216,000000,0.68,0.68,0.58,0.6299,91769,0
+AREC.US,D,20191217,000000,0.64,0.64,0.5899,0.63,42243,0
+AREC.US,D,20191218,000000,0.62,0.62,0.5795,0.6,39026,0
+AREC.US,D,20191219,000000,0.59,0.62,0.52,0.604,86760,0
+AREC.US,D,20191220,000000,0.62,0.62,0.52,0.5701,38287,0
+AREC.US,D,20191223,000000,0.5809,0.5972,0.51,0.5392,97342,0
+AREC.US,D,20191224,000000,0.5,0.567,0.472389,0.567,114556,0
+AREC.US,D,20191226,000000,0.58,0.6,0.51,0.6,59313,0
+AREC.US,D,20191227,000000,0.55,0.595,0.55,0.58,104535,0
+AREC.US,D,20191230,000000,0.58,0.625,0.57913,0.625,80610,0
+AREC.US,D,20191231,000000,0.63,0.63,0.5572,0.63,80742,0
+AREC.US,D,20200102,000000,0.63,0.66,0.63,0.66,30672,0
+AREC.US,D,20200103,000000,0.67,0.68,0.63071,0.679,53043,0
+AREC.US,D,20200106,000000,0.6889,0.6889,0.66,0.6639,10217,0
+AREC.US,D,20200107,000000,0.6643,0.68275,0.66,0.67,22175,0
+AREC.US,D,20200108,000000,0.686,0.686,0.6363,0.685,54988,0
+AREC.US,D,20200109,000000,0.6529,0.685,0.6342,0.685,33672,0
+AREC.US,D,20200110,000000,0.686,0.686,0.63071,0.6598,43221,0
+AREC.US,D,20200113,000000,0.67,0.71,0.6549,0.6799,78141,0
+AREC.US,D,20200114,000000,0.6789,0.6789,0.6315,0.65,10275,0
+AREC.US,D,20200115,000000,0.64,0.6432,0.5494,0.57,120967,0
+AREC.US,D,20200116,000000,0.57,0.57,0.53681,0.5699,37362,0
+AREC.US,D,20200117,000000,0.5699,0.57,0.5532,0.57,19179,0
+AREC.US,D,20200121,000000,0.57,0.57,0.5429,0.57,10274,0
+AREC.US,D,20200122,000000,0.57,0.57,0.53201,0.555,20554,0
+AREC.US,D,20200123,000000,0.5377,0.55,0.536,0.55,8073,0
+AREC.US,D,20200124,000000,0.55,0.55,0.32,0.49,74465,0
+AREC.US,D,20200127,000000,0.5,0.5,0.4722,0.48,38909,0
+AREC.US,D,20200128,000000,0.49,0.5803,0.4499,0.58,175501,0
+AREC.US,D,20200129,000000,0.52,0.5994,0.5,0.5994,67961,0
+AREC.US,D,20200130,000000,0.59,0.59,0.56,0.59,11157,0
+AREC.US,D,20200131,000000,0.5736,0.5994,0.502,0.5994,66174,0
+AREC.US,D,20200203,000000,0.5994,0.5994,0.523,0.57,34427,0
+AREC.US,D,20200204,000000,0.6,0.6,0.55,0.57,20447,0
+AREC.US,D,20200205,000000,0.56,0.56,0.52001,0.54,32504,0
+AREC.US,D,20200206,000000,0.54,0.56,0.48,0.55,102885,0
+AREC.US,D,20200207,000000,0.48,0.54,0.48,0.5,52282,0
+AREC.US,D,20200210,000000,0.5216,0.5476,0.47,0.528,55229,0
+AREC.US,D,20200211,000000,0.52,0.52,0.49,0.499906,10991,0
+AREC.US,D,20200212,000000,0.51,0.52,0.5,0.51,9670,0
+AREC.US,D,20200213,000000,0.4801,0.52,0.4653,0.506,19858,0
+AREC.US,D,20200214,000000,0.51,0.57,0.4951,0.57,96339,0
+AREC.US,D,20200218,000000,0.5985,0.5985,0.51,0.57,33875,0
+AREC.US,D,20200219,000000,0.5508,0.5994,0.532,0.56,18484,0
+AREC.US,D,20200220,000000,0.57,0.57,0.51201,0.57,14029,0
+AREC.US,D,20200221,000000,0.59,0.7826,0.48,0.51,1733943,0
+AREC.US,D,20200224,000000,0.46,0.553,0.364,0.49,148106,0
+AREC.US,D,20200225,000000,0.43771,0.479703,0.422,0.46,14975,0
+AREC.US,D,20200226,000000,0.46,0.46,0.42,0.46,25443,0
+AREC.US,D,20200227,000000,0.44,0.55,0.38,0.4901,218405,0
+AREC.US,D,20200228,000000,0.514,0.6888,0.4599,0.6888,256826,0
+AREC.US,D,20200302,000000,0.8,0.8,0.62,0.77,238992,0
+AREC.US,D,20200303,000000,0.75,0.82,0.71,0.75,73965,0
+AREC.US,D,20200304,000000,0.77,0.83,0.77,0.82,80224,0
+AREC.US,D,20200305,000000,0.7849,0.799,0.770688,0.799,70104,0
+AREC.US,D,20200306,000000,0.65,0.835,0.65,0.835,86287,0
+AREC.US,D,20200309,000000,0.835,1.02,0.8001,0.88,107547,0
+AREC.US,D,20200310,000000,0.88,0.96,0.8,0.96,159660,0
+AREC.US,D,20200311,000000,1,1,0.9003,0.95,61345,0
+AREC.US,D,20200312,000000,0.95,1,0.72,1,252046,0
+AREC.US,D,20200313,000000,1.01,1.11,0.9377,1.02,250686,0
+AREC.US,D,20200316,000000,1.02,1.03,0.5716,0.85,180080,0
+AREC.US,D,20200317,000000,0.9428,0.9911,0.88011,0.9911,34112,0
+AREC.US,D,20200318,000000,0.91,0.966,0.88,0.9183,17690,0
+AREC.US,D,20200319,000000,0.95,1,0.91,1,42058,0
+AREC.US,D,20200320,000000,0.989,0.99,0.8501,0.9353,99311,0
+AREC.US,D,20200323,000000,0.93496,0.98,0.88,0.9699,62004,0
+AREC.US,D,20200324,000000,1,1.03,0.78,1.03,53082,0
+AREC.US,D,20200325,000000,1.03,1.03,0.81,1.02,51563,0
+AREC.US,D,20200326,000000,1.01,1.0101,0.96,0.998,43237,0
+AREC.US,D,20200327,000000,0.95,1.06,0.93,1.06,43191,0
+AREC.US,D,20200330,000000,0.99,1.05,0.99,1.05,25904,0
+AREC.US,D,20200331,000000,1.0219,1.04,1,1.04,15728,0
+AREC.US,D,20200401,000000,1.04,1.07,0.96,1.07,43281,0
+AREC.US,D,20200402,000000,1.04,1.1,0.995,1.08,47236,0
+AREC.US,D,20200403,000000,1.09,1.19,1.07,1.19,89850,0
+AREC.US,D,20200406,000000,1.16,1.21,1.0959,1.14,90070,0
+AREC.US,D,20200407,000000,1.142,1.17,1.05,1.13,30459,0
+AREC.US,D,20200408,000000,1.14,1.14,1.05,1.13,55151,0
+AREC.US,D,20200409,000000,1.0903,1.115,1.06,1.09,14291,0
+AREC.US,D,20200413,000000,1.03,1.043,0.9231,1,54431,0
+AREC.US,D,20200414,000000,0.97,1.07,0.97,1.02,6183,0
+AREC.US,D,20200415,000000,1.03,1.05,0.9181,0.95,23881,0
+AREC.US,D,20200416,000000,0.93,1.09,0.93,0.97,30373,0
+AREC.US,D,20200417,000000,1.01,1.09,0.9002,1.07,46705,0
+AREC.US,D,20200420,000000,1.05,1.09,0.9401,0.9899,32110,0
+AREC.US,D,20200421,000000,0.95,0.99,0.803,0.99,14973,0
+AREC.US,D,20200422,000000,1.03,1.04,0.99,0.99,18188,0
+AREC.US,D,20200423,000000,0.99,0.99,0.8528,0.95,75498,0
+AREC.US,D,20200424,000000,0.94,0.95,0.8,0.948,28151,0
+AREC.US,D,20200427,000000,0.9246,0.9389,0.89,0.929,34899,0
+AREC.US,D,20200428,000000,0.97,0.97,0.84,0.915,13970,0
+AREC.US,D,20200429,000000,0.91,0.914001,0.842,0.91,50943,0
+AREC.US,D,20200430,000000,0.8552,0.97,0.84001,0.92,23807,0
+AREC.US,D,20200501,000000,0.99,0.99,0.9144,0.9144,17938,0
+AREC.US,D,20200504,000000,0.9781,0.9781,0.87,0.92,8497,0
+AREC.US,D,20200505,000000,0.9201,0.932001,0.87,0.88,13777,0
+AREC.US,D,20200506,000000,0.88,0.89,0.85,0.88,4366,0
+AREC.US,D,20200507,000000,0.88,0.92,0.86,0.8604,26451,0
+AREC.US,D,20200508,000000,0.9,0.92,0.866,0.92,19256,0
+AREC.US,D,20200511,000000,0.92,0.96,0.846,0.846,29450,0
+AREC.US,D,20200512,000000,0.9765,0.9765,0.8471,0.8501,45774,0
+AREC.US,D,20200513,000000,0.85,0.881,0.73,0.8,70820,0
+AREC.US,D,20200514,000000,0.7701,0.8659,0.7701,0.8659,38325,0
+AREC.US,D,20200515,000000,0.8744,0.8992,0.8,0.8686,17613,0
+AREC.US,D,20200518,000000,0.87,0.93,0.87,0.9258,14552,0
+AREC.US,D,20200519,000000,0.92,0.95,0.885,0.9,21255,0
+AREC.US,D,20200520,000000,0.9,0.93,0.9,0.93,11343,0
+AREC.US,D,20200521,000000,0.9135,0.94,0.89,0.9,21743,0
+AREC.US,D,20200522,000000,0.9005,0.96,0.9,0.96,35670,0
+AREC.US,D,20200526,000000,0.96,0.96,0.94,0.94,21200,0
+AREC.US,D,20200527,000000,0.9401,1.02,0.9281,1.02,74123,0
+AREC.US,D,20200528,000000,1,1.035,0.98,1.01,52008,0
+AREC.US,D,20200529,000000,1.02,1.09,1.01,1.07,56250,0
+AREC.US,D,20200601,000000,1.07,1.19,1.05,1.13,85810,0
+AREC.US,D,20200602,000000,1.1356,1.14,1.02,1.14,34830,0
+AREC.US,D,20200603,000000,1.13,1.14,1.08,1.11,49302,0
+AREC.US,D,20200604,000000,1.1305,1.1305,1.09,1.11,62353,0
+AREC.US,D,20200605,000000,1.11,1.15,1.0701,1.15,78446,0
+AREC.US,D,20200608,000000,1.15,1.2,1.12,1.17,71346,0
+AREC.US,D,20200609,000000,1.17,1.25,1.1401,1.25,78744,0
+AREC.US,D,20200610,000000,1.28,1.28,1.17,1.2,52996,0
+AREC.US,D,20200611,000000,1.1501,1.18,1.1301,1.17,40791,0
+AREC.US,D,20200612,000000,1.17,1.25,1.165,1.19,48931,0
+AREC.US,D,20200615,000000,1.1601,1.2,1.15,1.15,66816,0
+AREC.US,D,20200616,000000,1.16,1.4,1.15,1.24,93492,0
+AREC.US,D,20200617,000000,1.21,1.32,1.21,1.28,71380,0
+AREC.US,D,20200618,000000,1.24,1.3,1.12,1.1299,68352,0
+AREC.US,D,20200619,000000,1.15,1.3,1.15,1.2,112814,0
+AREC.US,D,20200622,000000,1.22,1.26,1.1517,1.23,50135,0
+AREC.US,D,20200623,000000,1.26,1.26,1.2,1.24,51365,0
+AREC.US,D,20200624,000000,1.2,1.22,1.16,1.19,6213,0
+AREC.US,D,20200625,000000,1.17,1.2,1.14,1.2,33885,0
+AREC.US,D,20200626,000000,1.16,1.2,1.13,1.13,54479,0
+AREC.US,D,20200629,000000,1.14,1.195,1.14,1.14,62177,0
+AREC.US,D,20200630,000000,1.18,1.22,1.15,1.18,113386,0
+AREC.US,D,20200701,000000,1.21,1.21,1.15,1.19,33282,0
+AREC.US,D,20200702,000000,1.19,1.36,1.19,1.36,101053,0
+AREC.US,D,20200706,000000,1.39,2.33,1.33,1.74,2041292,0
+AREC.US,D,20200707,000000,1.38,1.3915,1.19,1.31,574246,0
+AREC.US,D,20200708,000000,1.27,1.38,1.2587,1.38,200877,0
+AREC.US,D,20200709,000000,1.36,1.37,1.3,1.34,129191,0
+AREC.US,D,20200710,000000,1.31,1.37,1.31,1.36,119568,0
+AREC.US,D,20200713,000000,1.35,1.36,1.25,1.3,77490,0
+AREC.US,D,20200714,000000,1.33,1.3493,1.26,1.33,53339,0
+AREC.US,D,20200715,000000,1.31,1.43,1.3,1.42,128122,0
+AREC.US,D,20200716,000000,1.42,1.6,1.3801,1.48,166079,0
+AREC.US,D,20200717,000000,1.5,1.53,1.42,1.5001,84583,0
+AREC.US,D,20200720,000000,1.5,1.56,1.3375,1.49,70968,0
+AREC.US,D,20200721,000000,1.53,1.535,1.4758,1.5,13392,0
+AREC.US,D,20200722,000000,1.48,1.5536,1.42,1.5,71379,0
+AREC.US,D,20200723,000000,1.51,1.53,1.45,1.52,44186,0
+AREC.US,D,20200724,000000,1.63,2,1.3433,1.37,3128352,0
+AREC.US,D,20200727,000000,1.25,1.36,1.14,1.34,565969,0
+AREC.US,D,20200728,000000,1.35,1.37,1.2,1.37,105348,0
+AREC.US,D,20200729,000000,1.2502,1.3499,1.25,1.325,52259,0
+AREC.US,D,20200730,000000,1.25,1.31,1.22,1.24,59127,0
+AREC.US,D,20200731,000000,1.25,1.43,1.2401,1.37,358075,0
+AREC.US,D,20200803,000000,1.26,1.41,1.22,1.26,188971,0
+AREC.US,D,20200804,000000,1.27,1.4801,1.22,1.24,423629,0
+AREC.US,D,20200805,000000,1.25,1.2699,1.23,1.255,70316,0
+AREC.US,D,20200806,000000,1.26,1.35,1.26,1.2999,53117,0
+AREC.US,D,20200807,000000,1.28,1.31,1.25,1.27,21072,0
+AREC.US,D,20200810,000000,1.27,1.35,1.25,1.33,33531,0
+AREC.US,D,20200811,000000,1.3,1.36,1.29,1.305,55816,0
+AREC.US,D,20200812,000000,1.3,1.34,1.2401,1.29,29817,0
+AREC.US,D,20200813,000000,1.29,1.2927,1.26,1.27,25178,0
+AREC.US,D,20200814,000000,1.29,1.31,1.2501,1.31,29860,0
+AREC.US,D,20200817,000000,1.31,1.3699,1.31,1.3699,21427,0
+AREC.US,D,20200818,000000,1.345,1.35,1.3,1.32,22487,0
+AREC.US,D,20200819,000000,1.34,1.3404,1.3,1.32,20794,0
+AREC.US,D,20200820,000000,1.31,1.35,1.31,1.33,14835,0
+AREC.US,D,20200821,000000,1.36,1.4,1.28,1.29,50132,0
+AREC.US,D,20200824,000000,1.3,1.3,1.22,1.28,15345,0
+AREC.US,D,20200825,000000,1.255,1.255,1.22,1.25,23655,0
+AREC.US,D,20200826,000000,1.25,1.25,1.16,1.2,68941,0
+AREC.US,D,20200827,000000,1.17,1.2,1.15,1.17,11802,0
+AREC.US,D,20200828,000000,1.17,1.24,1.17,1.24,17283,0
+AREC.US,D,20200831,000000,1.2,1.26,1.2,1.26,53723,0
+AREC.US,D,20200901,000000,1.26,1.33,1.23,1.32,28639,0
+AREC.US,D,20200902,000000,1.3,1.38,1.29,1.34,74004,0
+AREC.US,D,20200903,000000,1.33,1.33,1.23,1.33,36228,0
+AREC.US,D,20200904,000000,1.315,1.32,1.2573,1.3,31997,0
+AREC.US,D,20200908,000000,1.31,1.3312,1.2502,1.3,75710,0
+AREC.US,D,20200909,000000,1.3,1.3101,1.21,1.3,86466,0
+AREC.US,D,20200910,000000,1.26,1.35,1.2101,1.34,41158,0
+AREC.US,D,20200911,000000,1.35,1.35,1.28,1.34,43439,0
+AREC.US,D,20200914,000000,1.35,1.47,1.33,1.41,137685,0
+AREC.US,D,20200915,000000,1.4,1.4,1.3473,1.37,50330,0
+AREC.US,D,20200916,000000,1.38,1.45,1.34,1.45,50483,0
+AREC.US,D,20200917,000000,1.45,1.53,1.44,1.52,113481,0
+AREC.US,D,20200918,000000,1.5,1.61,1.48,1.61,164029,0
+AREC.US,D,20200921,000000,1.61,1.61,1.52,1.54,63719,0
+AREC.US,D,20200922,000000,1.53,1.55,1.46,1.5,59027,0
+AREC.US,D,20200923,000000,1.5,1.515,1.39,1.39,48195,0
+AREC.US,D,20200924,000000,1.35,1.41,1.33,1.39,23082,0
+AREC.US,D,20200925,000000,1.37,1.49,1.37,1.49,37975,0
+AREC.US,D,20200928,000000,1.49,1.53,1.4401,1.53,21910,0
+AREC.US,D,20200929,000000,1.55,1.61,1.46,1.52,29162,0
+AREC.US,D,20200930,000000,1.5,1.6,1.46,1.5,57572,0
+AREC.US,D,20201001,000000,1.47,1.52,1.45,1.52,12040,0
+AREC.US,D,20201002,000000,1.44,1.53,1.3,1.53,41498,0
+AREC.US,D,20201005,000000,1.5,1.63,1.4901,1.6,67916,0
+AREC.US,D,20201006,000000,1.6,1.69,1.585,1.63,42447,0
+AREC.US,D,20201007,000000,3.09,4.93,2.47,2.6,160000085,0
+AREC.US,D,20201008,000000,2.45,2.49,2.04,2.12,5962115,0
+AREC.US,D,20201009,000000,2.28,2.28,1.91,2.01,4604985,0
+AREC.US,D,20201012,000000,2.1,2.12,1.78,1.85,3390699,0
+AREC.US,D,20201013,000000,1.82,2.01,1.71,1.85,3804494,0
+AREC.US,D,20201014,000000,1.7969,1.87,1.77,1.8,1491306,0
+AREC.US,D,20201015,000000,1.9,1.94,1.72,1.755,3254316,0
+AREC.US,D,20201016,000000,1.71,1.83,1.665,1.72,2357744,0
+AREC.US,D,20201019,000000,1.73,1.73,1.56,1.62,1508082,0
+AREC.US,D,20201020,000000,1.62,1.73,1.56,1.64,1403926,0
+AREC.US,D,20201021,000000,1.73,1.7464,1.57,1.58,1462001,0
+AREC.US,D,20201022,000000,1.61,1.62,1.4501,1.54,1460195,0
+AREC.US,D,20201023,000000,1.52,1.57,1.48,1.53,620069,0
+AREC.US,D,20201026,000000,1.56,1.605,1.46,1.48,931383,0
+AREC.US,D,20201027,000000,1.49,1.5199,1.46,1.4865,486026,0
+AREC.US,D,20201028,000000,1.43,1.59,1.33,1.57,1151253,0
+AREC.US,D,20201029,000000,1.56,1.57,1.49,1.54,408487,0
+AREC.US,D,20201030,000000,1.52,1.52,1.39,1.44,1442428,0
+AREC.US,D,20201102,000000,1.45,1.47,1.41,1.45,393541,0
+AREC.US,D,20201103,000000,1.45,1.5299,1.45,1.49,263431,0
+AREC.US,D,20201104,000000,1.53,1.53,1.41,1.43,294863,0
+AREC.US,D,20201105,000000,1.4,1.485,1.4,1.45,274362,0
+AREC.US,D,20201106,000000,1.44,1.46,1.33,1.36,800650,0
+AREC.US,D,20201109,000000,1.44,1.44,1.3,1.32,875652,0
+AREC.US,D,20201110,000000,1.33,1.34,1.3,1.32,233822,0
+AREC.US,D,20201111,000000,1.32,1.33,1.26,1.29,340984,0
+AREC.US,D,20201112,000000,1.31,1.33,1.26,1.3,680153,0
+AREC.US,D,20201113,000000,1.34,1.39,1.3093,1.38,525960,0
+AREC.US,D,20201116,000000,1.4,1.7,1.34,1.62,2804663,0
+AREC.US,D,20201117,000000,1.5,1.53,1.42,1.47,1199168,0
+AREC.US,D,20201118,000000,1.48,1.55,1.45,1.48,969014,0
+AREC.US,D,20201119,000000,1.52,1.52,1.41,1.46,542065,0
+AREC.US,D,20201120,000000,1.45,1.5,1.41,1.47,563223,0
+AREC.US,D,20201123,000000,1.5,1.65,1.44,1.64,2317512,0
+AREC.US,D,20201124,000000,2.24,2.43,1.81,2.02,18790819,0
+AREC.US,D,20201125,000000,1.8793,1.93,1.74,1.85,2836571,0
+AREC.US,D,20201127,000000,1.84,1.93,1.79,1.92,1042626,0
+AREC.US,D,20201130,000000,1.94,1.94,1.66,1.8,1328362,0
+AREC.US,D,20201201,000000,1.79,1.79,1.65,1.65,802974,0
+AREC.US,D,20201202,000000,1.61,1.79,1.6,1.76,645541,0
+AREC.US,D,20201203,000000,1.78,1.78,1.67,1.73,458693,0
+AREC.US,D,20201204,000000,1.81,1.82,1.66,1.75,598892,0
+AREC.US,D,20201207,000000,1.77,1.895,1.703,1.89,1593823,0
+AREC.US,D,20201208,000000,1.93,2.02,1.87,1.98,1353028,0
+AREC.US,D,20201209,000000,1.9212,1.97,1.755,1.76,1443088,0
+AREC.US,D,20201210,000000,1.77,1.86,1.7401,1.86,899392,0
+AREC.US,D,20201211,000000,1.82,1.87,1.72,1.83,841962,0
+AREC.US,D,20201214,000000,1.83,1.92,1.72,1.88,1179736,0
+AREC.US,D,20201215,000000,1.75,1.92,1.74,1.83,1627328,0
+AREC.US,D,20201216,000000,1.74,1.8,1.64,1.7,1823866,0
+AREC.US,D,20201217,000000,1.71,1.75,1.66,1.71,613697,0
+AREC.US,D,20201218,000000,1.7,1.71,1.63,1.63,794770,0
+AREC.US,D,20201221,000000,1.59,1.7,1.58,1.68,663312,0
+AREC.US,D,20201222,000000,1.7,1.7064,1.58,1.66,1055801,0
+AREC.US,D,20201223,000000,1.68,1.7,1.65,1.65,658552,0
+AREC.US,D,20201224,000000,1.66,1.77,1.63,1.72,913002,0
+AREC.US,D,20201228,000000,1.75,2.2,1.73,1.97,6623379,0
+AREC.US,D,20201229,000000,2.1,2.14,1.8,2.08,3147059,0
+AREC.US,D,20201230,000000,2,2.0699,1.89,1.93,1723779,0
+AREC.US,D,20201231,000000,1.93,2.05,1.89,1.95,2589815,0
+AREC.US,D,20210104,000000,1.99,2.03,1.85,1.89,1556282,0
+AREC.US,D,20210105,000000,1.85,2.04,1.8,1.95,1651860,0
+AREC.US,D,20210106,000000,1.98,2.035,1.8202,1.85,1841888,0
+AREC.US,D,20210107,000000,1.97,2.175,1.94,2.16,3863472,0
+AREC.US,D,20210108,000000,2.25,2.29,2.02,2.14,2566663,0
+AREC.US,D,20210111,000000,2.01,2.13,1.98,2.05,1938861,0
+AREC.US,D,20210112,000000,2.05,2.16,2,2.11,1477581,0
+AREC.US,D,20210113,000000,2.19,2.26,2.0725,2.12,1899000,0
+AREC.US,D,20210114,000000,2.17,2.25,2.12,2.2,1794214,0
+AREC.US,D,20210115,000000,2.22,2.34,2.0173,2.06,2782112,0
+AREC.US,D,20210119,000000,2.17,2.64,2.07,2.5,8559088,0
+AREC.US,D,20210120,000000,2.6,2.66,2.23,2.46,4095192,0
+AREC.US,D,20210121,000000,2.6955,2.93,2.42,2.62,6512834,0
+AREC.US,D,20210122,000000,2.66,3.08,2.65,2.78,5535824,0
+AREC.US,D,20210125,000000,2.9,2.91,2.5,2.71,3794801,0
+AREC.US,D,20210126,000000,2.7693,2.78,2.54,2.75,3170844,0
+AREC.US,D,20210127,000000,2.69,2.7019,2.36,2.4,2729139,0
+AREC.US,D,20210128,000000,2.46,2.59,2.3,2.56,1597880,0
+AREC.US,D,20210129,000000,2.52,2.58,2.31,2.34,1456365,0
+AREC.US,D,20210201,000000,2.55,2.57,2.3501,2.51,2162581,0
+AREC.US,D,20210202,000000,3.4,4.29,3.11,3.37,92957481,0
+AREC.US,D,20210203,000000,4.05,5.16,3.92,4.5,35108316,0
+AREC.US,D,20210204,000000,4.2,5.12,4.05,4.68,14663658,0
+AREC.US,D,20210205,000000,6.6,7.25,5.63,6,57553068,0
+AREC.US,D,20210208,000000,6.59,7.55,6.25,7.15,18141624,0
+AREC.US,D,20210209,000000,7.4535,8.02,6.96,7.32,12807594,0
+AREC.US,D,20210210,000000,7.11,7.17,6.25,6.77,7340115,0
+AREC.US,D,20210211,000000,6.55,7,6.27,6.75,4584614,0
+AREC.US,D,20210212,000000,6.58,6.76,6.165,6.34,4500829,0
+AREC.US,D,20210216,000000,7.43,7.49,6.5,6.71,6540036,0
+AREC.US,D,20210217,000000,6.53,6.7386,6.2101,6.51,3519777,0
+AREC.US,D,20210218,000000,6.46,6.95,6.11,6.42,5731395,0
+AREC.US,D,20210219,000000,6.64,6.84,6.38,6.55,2998484,0
+AREC.US,D,20210222,000000,6.44,6.82,5.86,6.12,3731536,0
+AREC.US,D,20210223,000000,5.24,5.4499,4.15,5.08,5171295,0
+AREC.US,D,20210224,000000,5.29,5.895,5.26,5.69,4730388,0
+AREC.US,D,20210225,000000,5.54,5.58,4.34,4.54,5433582,0
+AREC.US,D,20210226,000000,4.9276,5.44,4.62,5.2,4910503,0
+AREC.US,D,20210301,000000,5.49,5.53,4.93,5.05,3052271,0
+AREC.US,D,20210302,000000,5.01,5.15,4.8301,5.06,1965734,0
+AREC.US,D,20210303,000000,4.9,5.035,4.37,4.55,2421775,0
+AREC.US,D,20210304,000000,4.45,4.6,3.57,3.88,3926317,0
+AREC.US,D,20210305,000000,3.9,4,3.1801,3.93,3792179,0
+AREC.US,D,20210308,000000,4.04,4.14,3.66,3.67,1536643,0
+AREC.US,D,20210309,000000,3.9,4.29,3.88,4.2,1705428,0
+AREC.US,D,20210310,000000,4.34,4.49,3.9,4,1927885,0
+AREC.US,D,20210311,000000,4.09,4.625,3.9681,4.4,2332164,0
+AREC.US,D,20210312,000000,4.32,4.38,4.05,4.34,1662413,0
+AREC.US,D,20210315,000000,4.89,4.89,4.4,4.59,4322814,0
+AREC.US,D,20210316,000000,4.59,4.61,4.11,4.26,1600951,0
+AREC.US,D,20210317,000000,5.19,5.68,4.5,4.58,75453732,0
+AREC.US,D,20210318,000000,5.02,5.16,4.32,4.48,15565908,0
+AREC.US,D,20210319,000000,4.4,4.56,4.12,4.56,3630825,0
+AREC.US,D,20210322,000000,4.49,4.51,4.1,4.2,3448010,0
+AREC.US,D,20210323,000000,4.19,4.1968,3.85,3.91,2288352,0
+AREC.US,D,20210324,000000,3.98,3.98,3.6,3.74,2092847,0
+AREC.US,D,20210325,000000,3.5,3.92,3.41,3.9,1885138,0
+AREC.US,D,20210326,000000,3.94,3.94,3.55,3.71,1363474,0
+AREC.US,D,20210329,000000,3.71,4.07,3.43,3.88,1407155,0
+AREC.US,D,20210330,000000,3.78,3.845,3.62,3.64,1262637,0
+AREC.US,D,20210331,000000,3.8,3.89,3.71,3.8,1270113,0
+AREC.US,D,20210401,000000,3.92,3.9899,3.7,3.795,1281576,0
+AREC.US,D,20210405,000000,3.7773,3.7825,3.59,3.62,1029617,0
+AREC.US,D,20210406,000000,3.6,3.93,3.52,3.87,1710117,0
+AREC.US,D,20210407,000000,3.79,3.81,3.61,3.65,1012313,0
+AREC.US,D,20210408,000000,3.67,4.09,3.55,4.01,2881913,0
+AREC.US,D,20210409,000000,3.92,4.01,3.65,3.72,1394128,0
+AREC.US,D,20210412,000000,3.73,3.76,3.545,3.6,1064133,0
+AREC.US,D,20210413,000000,3.53,3.64,3.41,3.53,1156939,0
+AREC.US,D,20210414,000000,3.54,3.64,3.41,3.43,771620,0
+AREC.US,D,20210415,000000,3.55,3.55,3.15,3.24,1456063,0
+AREC.US,D,20210416,000000,3.19,3.45,3.045,3.35,1691882,0
+AREC.US,D,20210419,000000,3.23,3.28,2.85,2.87,1983969,0
+AREC.US,D,20210420,000000,2.78,3.19,2.75,3.15,1435640,0
+AREC.US,D,20210421,000000,3.05,3.23,2.9822,3.19,1270276,0
+AREC.US,D,20210422,000000,3.15,3.32,3.01,3.11,1133850,0
+AREC.US,D,20210423,000000,3.12,3.3,3.11,3.28,437107,0
+AREC.US,D,20210426,000000,3.38,3.4,3.17,3.34,822120,0
+AREC.US,D,20210427,000000,3.44,3.45,3.16,3.2,739413,0
+AREC.US,D,20210428,000000,3.2403,3.42,3.115,3.42,546480,0
+AREC.US,D,20210429,000000,3.3721,3.39,3.18,3.31,448356,0
+AREC.US,D,20210430,000000,3.23,3.36,3.2,3.21,328465,0
+AREC.US,D,20210503,000000,3.25,3.25,2.91,2.95,1074465,0
+AREC.US,D,20210504,000000,2.99,3.04,2.795,3.02,855336,0
+AREC.US,D,20210505,000000,3.08,3.29,2.96,3.14,1145692,0
+AREC.US,D,20210506,000000,3.06,3.1,2.81,2.88,1174770,0
+AREC.US,D,20210507,000000,2.94,3.05,2.92,3.04,382810,0
+AREC.US,D,20210510,000000,3.12,3.122,2.82,2.82,594719,0
+AREC.US,D,20210511,000000,2.5641,3.06,2.56,2.98,811770,0
+AREC.US,D,20210512,000000,2.95,3.03,2.73,2.75,633934,0
+AREC.US,D,20210513,000000,2.75,2.92,2.47,2.58,928070,0
+AREC.US,D,20210514,000000,2.6746,2.84,2.65,2.78,493289,0
+AREC.US,D,20210517,000000,2.77,2.85,2.67,2.85,457138,0
+AREC.US,D,20210518,000000,2.87,2.98,2.8,2.83,539950,0
+AREC.US,D,20210519,000000,2.71,2.79,2.67,2.71,377740,0
+AREC.US,D,20210520,000000,2.71,2.77,2.61,2.71,370222,0
+AREC.US,D,20210521,000000,2.75,2.891,2.69,2.82,518294,0
+AREC.US,D,20210524,000000,2.85,2.87,2.72,2.81,428900,0
+AREC.US,D,20210525,000000,2.77,2.84,2.61,2.63,560908,0
+AREC.US,D,20210526,000000,2.63,2.78,2.63,2.71,586544,0
+AREC.US,D,20210527,000000,2.73,2.94,2.65,2.89,1166697,0
+AREC.US,D,20210528,000000,2.79,2.89,2.78,2.86,846835,0
+AREC.US,D,20210601,000000,2.91,2.95,2.78,2.88,713785,0
+AREC.US,D,20210602,000000,2.84,3.17,2.84,3.05,1762079,0
+AREC.US,D,20210603,000000,2.95,2.965,2.82,2.84,1220790,0
+AREC.US,D,20210604,000000,2.89,3.69,2.86,3.3,8228987,0
+AREC.US,D,20210607,000000,4.14,4.22,2.82,2.92,43438955,0
+AREC.US,D,20210608,000000,3.0588,3.06,2.88,3.03,9787703,0
+AREC.US,D,20210609,000000,3.04,3.05,2.831,2.86,7886538,0
+AREC.US,D,20210610,000000,2.9,2.9,2.68,2.81,4908989,0
+AREC.US,D,20210611,000000,2.8082,2.9,2.74,2.85,2853015,0
+AREC.US,D,20210614,000000,2.85,2.92,2.78,2.78,1977040,0
+AREC.US,D,20210615,000000,2.8,2.82,2.69,2.79,2088365,0
+AREC.US,D,20210616,000000,2.7783,2.79,2.69,2.78,1796451,0
+AREC.US,D,20210617,000000,2.73,2.7707,2.64,2.68,1902945,0
+AREC.US,D,20210618,000000,2.66,2.7,2.56,2.56,1974818,0
+AREC.US,D,20210621,000000,2.59,2.61,2.51,2.6,1550614,0
+AREC.US,D,20210622,000000,2.6,2.78,2.59,2.76,2364646,0
+AREC.US,D,20210623,000000,2.77,2.88,2.7514,2.8,1396356,0
+AREC.US,D,20210624,000000,2.8271,2.85,2.7301,2.82,947372,0
+AREC.US,D,20210625,000000,2.77,2.8204,2.75,2.79,1167136,0
+AREC.US,D,20210628,000000,2.7722,2.79,2.67,2.68,1518273,0
+AREC.US,D,20210629,000000,2.67,2.7,2.61,2.65,1003329,0
+AREC.US,D,20210630,000000,2.63,2.65,2.55,2.55,1269348,0
+AREC.US,D,20210701,000000,2.61,2.64,2.52,2.62,1069071,0
+AREC.US,D,20210702,000000,2.61,2.61,2.48,2.54,1211495,0
+AREC.US,D,20210706,000000,2.56,2.58,2.363,2.4,1507975,0
+AREC.US,D,20210707,000000,2.4,2.4106,2.23,2.34,1590103,0
+AREC.US,D,20210708,000000,2.25,2.45,2.22,2.41,1083756,0
+AREC.US,D,20210709,000000,2.43,2.56,2.365,2.56,790957,0
+AREC.US,D,20210712,000000,2.62,2.62,2.44,2.44,536318,0
+AREC.US,D,20210713,000000,2.42,2.435,2.22,2.27,1692834,0
+AREC.US,D,20210714,000000,2.26,2.3,2.18,2.25,799761,0
+AREC.US,D,20210715,000000,2.22,2.2792,2.07,2.27,1595778,0
+AREC.US,D,20210716,000000,2.25,2.26,2.0201,2.08,985119,0
+AREC.US,D,20210719,000000,1.98,2.14,1.94,2.07,1063705,0
+AREC.US,D,20210720,000000,2.1,2.14,2.01,2.12,683865,0
+AREC.US,D,20210721,000000,2.15,2.23,2.11,2.13,767764,0
+AREC.US,D,20210722,000000,2.15,2.3,2.09,2.16,1007349,0
+AREC.US,D,20210723,000000,2.26,2.275,2.09,2.12,697003,0
+AREC.US,D,20210726,000000,2.1,2.4099,2.06,2.18,1392049,0
+AREC.US,D,20210727,000000,2.2,2.22,2.06,2.16,881102,0
+AREC.US,D,20210728,000000,2.16,2.26,2.08,2.2,1234141,0
+AREC.US,D,20210729,000000,2.23,2.3,2.16,2.18,951519,0
+AREC.US,D,20210730,000000,2.13,2.21,1.99,2.06,1237299,0
+AREC.US,D,20210802,000000,2.1,2.12,1.99,2.07,854127,0
+AREC.US,D,20210803,000000,2.1,2.11,2.02,2.06,831818,0
+AREC.US,D,20210804,000000,2.01,2.05,1.91,1.94,1010073,0
+AREC.US,D,20210805,000000,1.94,1.99,1.91,1.98,790448,0
+AREC.US,D,20210806,000000,1.96,2.0294,1.94,1.95,532050,0
+AREC.US,D,20210809,000000,1.99,2.08,1.92,1.99,993076,0
+AREC.US,D,20210810,000000,2.02,2.07,1.92,2.05,1088068,0
+AREC.US,D,20210811,000000,2.09,2.095,1.94,2.05,765277,0
+AREC.US,D,20210812,000000,2.02,2.05,1.93,1.98,714669,0
+AREC.US,D,20210813,000000,1.95,1.99,1.82,1.84,1307334,0
+AREC.US,D,20210816,000000,1.82,1.98,1.7662,1.78,1373716,0
+AREC.US,D,20210817,000000,1.89,1.96,1.79,1.82,1542817,0
+AREC.US,D,20210818,000000,1.85,2.12,1.8308,1.91,2013947,0
+AREC.US,D,20210819,000000,1.86,1.99,1.8,1.82,907338,0
+AREC.US,D,20210820,000000,1.82,1.8599,1.75,1.83,912940,0
+AREC.US,D,20210823,000000,1.8629,1.98,1.85,1.98,946350,0
+AREC.US,D,20210824,000000,1.96,2.06,1.9101,2.01,864948,0
+AREC.US,D,20210825,000000,2.14,2.29,2.02,2.23,3424768,0
+AREC.US,D,20210826,000000,2.18,2.2,2.01,2.03,1515282,0
+AREC.US,D,20210827,000000,2.02,2.2,2.01,2.18,968456,0
+AREC.US,D,20210830,000000,2.2,2.2,2.09,2.17,755264,0
+AREC.US,D,20210831,000000,2.17,2.25,2.15,2.24,686158,0
+AREC.US,D,20210901,000000,2.1864,2.25,2.16,2.23,498822,0
+AREC.US,D,20210902,000000,2.229,2.35,2.22,2.27,818824,0
+AREC.US,D,20210903,000000,2.29,2.405,2.22,2.39,754701,0
+AREC.US,D,20210907,000000,2.39,2.46,2.26,2.35,998083,0
+AREC.US,D,20210908,000000,2.36,2.3799,2.215,2.35,578301,0
+AREC.US,D,20210909,000000,2.34,2.4,2.285,2.31,799204,0
+AREC.US,D,20210910,000000,2.29,2.37,2.25,2.3,761692,0
+AREC.US,D,20210913,000000,2.31,2.37,2.22,2.3,1314634,0
+AREC.US,D,20210914,000000,2.3,2.345,2.17,2.18,907594,0
+AREC.US,D,20210915,000000,2.22,2.33,2.07,2.14,2153112,0
+AREC.US,D,20210916,000000,2.13,2.21,2.025,2.17,1343176,0
+AREC.US,D,20210917,000000,2.16,2.18,2,2,1565127,0
+AREC.US,D,20210920,000000,1.97,1.985,1.87,1.92,1035557,0
+AREC.US,D,20210921,000000,1.97,2.02,1.86,1.96,927946,0
+AREC.US,D,20210922,000000,2.02,2.0491,1.88,1.97,1162948,0
+AREC.US,D,20210923,000000,1.96,2,1.86,1.94,1842379,0
+AREC.US,D,20210924,000000,1.92,1.95,1.86,1.91,1053489,0
+AREC.US,D,20210927,000000,1.92,2.025,1.89,2,1782205,0
+AREC.US,D,20210928,000000,1.97,1.985,1.88,1.9,1575496,0
+AREC.US,D,20210929,000000,1.9,1.9199,1.82,1.85,912661,0
+AREC.US,D,20210930,000000,1.85,1.91,1.84,1.9,871466,0
+AREC.US,D,20211001,000000,1.94,1.95,1.83,1.86,952268,0
+AREC.US,D,20211004,000000,1.86,2.58,1.79,2.13,22436408,0
+AREC.US,D,20211005,000000,2.06,2.29,1.91,1.94,4571969,0
+AREC.US,D,20211006,000000,1.95,2.05,1.9,1.94,1719524,0
+AREC.US,D,20211007,000000,1.98,2.14,1.92,2.12,2129649,0
+AREC.US,D,20211008,000000,2.15,2.4799,2.12,2.3,5475446,0
+AREC.US,D,20211011,000000,2.34,2.36,2.18,2.21,2119887,0
+AREC.US,D,20211012,000000,2.22,2.33,2.13,2.3,2190415,0
+AREC.US,D,20211013,000000,2.29,2.36,2.18,2.3,2118874,0
+AREC.US,D,20211014,000000,2.37,2.39,2.2599,2.36,1587022,0
+AREC.US,D,20211015,000000,2.45,2.66,2.295,2.39,5535976,0
+AREC.US,D,20211018,000000,2.39,2.51,2.31,2.43,2210652,0
+AREC.US,D,20211019,000000,2.46,2.58,2.29,2.58,3311373,0
+AREC.US,D,20211020,000000,2.57,2.59,2.46,2.58,1446669,0
+AREC.US,D,20211021,000000,2.6,2.6,2.405,2.47,1618091,0
+AREC.US,D,20211022,000000,2.4,2.67,2.4,2.59,2627519,0
+AREC.US,D,20211025,000000,2.59,2.6,2.46,2.54,1871085,0
+AREC.US,D,20211026,000000,2.59,2.59,2.37,2.45,1456778,0
+AREC.US,D,20211027,000000,2.39,2.435,2.21,2.27,1476048,0
+AREC.US,D,20211028,000000,2.26,2.51,2.23,2.46,2286395,0
+AREC.US,D,20211029,000000,2.44,2.45,2.305,2.34,1093762,0
+AREC.US,D,20211101,000000,2.35,2.42,2.3,2.37,1401697,0
+AREC.US,D,20211102,000000,2.36,2.36,2.26,2.3,880245,0
+AREC.US,D,20211103,000000,2.24,2.35,2.24,2.3,905767,0
+AREC.US,D,20211104,000000,2.32,2.3402,2.25,2.32,718997,0
+AREC.US,D,20211105,000000,2.3,2.315,2.21,2.26,1083004,0
+AREC.US,D,20211108,000000,2.24,2.46,2.23,2.43,3595005,0
+AREC.US,D,20211109,000000,2.4,2.4,2.27,2.37,1133772,0
+AREC.US,D,20211110,000000,2.33,2.35,2.13,2.15,1681734,0
+AREC.US,D,20211111,000000,2.19,2.33,2.15,2.27,1409099,0
+AREC.US,D,20211112,000000,2.27,2.34,2.21,2.3,992791,0
+AREC.US,D,20211115,000000,2.18,2.29,2.065,2.27,1610844,0
+AREC.US,D,20211116,000000,2.2,2.225,2.12,2.19,1104589,0
+AREC.US,D,20211117,000000,2.12,2.15,1.92,1.98,1910269,0
+AREC.US,D,20211118,000000,2,2.065,1.9,2.03,1377859,0
+AREC.US,D,20211119,000000,2.02,2.02,1.87,1.92,2009281,0
+AREC.US,D,20211122,000000,1.93,1.94,1.81,1.88,1107985,0
+AREC.US,D,20211123,000000,1.88,1.9417,1.815,1.87,1179867,0
+AREC.US,D,20211124,000000,1.86,1.98,1.8064,1.93,1515674,0
+AREC.US,D,20211126,000000,1.85,1.9107,1.8001,1.87,1600818,0
+AREC.US,D,20211129,000000,1.9,1.91,1.77,1.88,2115426,0
+AREC.US,D,20211130,000000,1.822,1.96,1.78,1.88,2200110,0
+AREC.US,D,20211201,000000,1.9,1.9,1.65,1.65,2312604,0
+AREC.US,D,20211202,000000,1.68,1.77,1.65,1.76,2192586,0
+AREC.US,D,20211203,000000,1.77,1.77,1.63,1.68,1866126,0
+AREC.US,D,20211206,000000,1.68,1.79,1.58,1.75,1173794,0
+AREC.US,D,20211207,000000,1.78,1.9,1.77,1.85,1123782,0
+AREC.US,D,20211208,000000,1.84,1.9,1.78,1.9,993057,0
+AREC.US,D,20211209,000000,1.85,1.865,1.75,1.79,899658,0
+AREC.US,D,20211210,000000,1.77,1.84,1.72,1.74,581489,0
+AREC.US,D,20211213,000000,1.69,1.78,1.66,1.74,672567,0
+AREC.US,D,20211214,000000,1.7,1.76,1.67,1.69,645047,0
+AREC.US,D,20211215,000000,1.675,1.76,1.59,1.76,1023561,0
+AREC.US,D,20211216,000000,1.715,1.77,1.68,1.74,972569,0
+AREC.US,D,20211217,000000,1.77,1.89,1.71,1.88,1074087,0
+AREC.US,D,20211220,000000,1.87,1.945,1.7912,1.92,1312201,0
+AREC.US,D,20211221,000000,1.96,2.04,1.91,2.01,1859454,0
+AREC.US,D,20211222,000000,1.99,2.03,1.892,2.03,1403530,0
+AREC.US,D,20211223,000000,2.01,2.02,1.91,1.97,1065638,0
+AREC.US,D,20211227,000000,1.96,1.99,1.9,1.99,889537,0
+AREC.US,D,20211228,000000,1.94,1.9893,1.86,1.89,1104311,0
+AREC.US,D,20211229,000000,1.87,1.92,1.81,1.86,713476,0
+AREC.US,D,20211230,000000,1.86,1.8999,1.82,1.85,1325232,0
+AREC.US,D,20211231,000000,1.82,1.85,1.74,1.8,1081390,0
+AREC.US,D,20220103,000000,1.83,2.01,1.8,2.01,943095,0
+AREC.US,D,20220104,000000,2,2.015,1.92,1.94,586571,0
+AREC.US,D,20220105,000000,1.9716,2.04,1.915,1.94,783847,0
+AREC.US,D,20220106,000000,1.97,1.97,1.8401,1.88,805540,0
+AREC.US,D,20220107,000000,1.9362,1.97,1.825,1.95,690464,0
+AREC.US,D,20220110,000000,1.91,1.91,1.82,1.85,728007,0
+AREC.US,D,20220111,000000,1.88,2.035,1.8482,1.99,1121692,0
+AREC.US,D,20220112,000000,2,2.38,1.9882,2.25,4421547,0
+AREC.US,D,20220113,000000,2.27,2.271,2.14,2.17,1055329,0
+AREC.US,D,20220114,000000,2.15,2.22,2.11,2.19,793558,0
+AREC.US,D,20220118,000000,2.22,2.25,2.0301,2.07,1371785,0
+AREC.US,D,20220119,000000,2.1,2.11,1.96,1.97,689595,0
+AREC.US,D,20220120,000000,1.99,2.0499,1.87,1.88,708190,0
+AREC.US,D,20220121,000000,1.82,1.87,1.7536,1.79,886430,0
+AREC.US,D,20220124,000000,1.7,1.77,1.59,1.74,1270440,0
+AREC.US,D,20220125,000000,1.71,1.88,1.6606,1.83,648709,0
+AREC.US,D,20220126,000000,1.89,1.89,1.69,1.69,699067,0
+AREC.US,D,20220127,000000,1.74,1.8,1.67,1.7,556659,0
+AREC.US,D,20220128,000000,1.72,1.72,1.595,1.71,762682,0
+AREC.US,D,20220131,000000,1.72,1.85,1.71,1.85,961459,0
+AREC.US,D,20220201,000000,1.88,1.92,1.79,1.91,800848,0
+AREC.US,D,20220202,000000,1.9,1.903,1.78,1.81,597499,0
+AREC.US,D,20220203,000000,1.74,1.8299,1.725,1.8,527441,0
+AREC.US,D,20220204,000000,1.79,1.84,1.74,1.77,653536,0
+AREC.US,D,20220207,000000,1.78,1.84,1.7714,1.79,411854,0
+AREC.US,D,20220208,000000,1.8,1.89,1.78,1.87,510617,0
+AREC.US,D,20220209,000000,1.86,1.92,1.849,1.91,831161,0
+AREC.US,D,20220210,000000,1.84,1.95,1.81,1.83,880461,0
+AREC.US,D,20220211,000000,1.86,1.9199,1.77,1.83,477887,0
+AREC.US,D,20220214,000000,1.83,1.8599,1.79,1.81,748395,0
+AREC.US,D,20220215,000000,1.84,1.99,1.8,1.92,896586,0
+AREC.US,D,20220216,000000,1.9,2.1669,1.9,2.1,1272642,0
+AREC.US,D,20220217,000000,2.05,2.07,1.93,2,736351,0
+AREC.US,D,20220218,000000,1.98,2.0654,1.92,1.96,441177,0
+AREC.US,D,20220222,000000,1.91,2.1,1.91,1.97,1106164,0
+AREC.US,D,20220223,000000,2.01,2.01,1.9,1.93,819698,0
+AREC.US,D,20220224,000000,1.75,1.9286,1.72,1.91,1049390,0
+AREC.US,D,20220225,000000,2.01,2.01,1.8601,1.91,977035,0
+AREC.US,D,20220228,000000,1.91,1.97,1.88,1.91,1059105,0
+AREC.US,D,20220301,000000,1.91,1.94,1.852,1.91,592771,0
+AREC.US,D,20220302,000000,1.92,2.28,1.9,2.25,1770874,0
+AREC.US,D,20220303,000000,2.26,2.33,2.13,2.31,1257108,0
+AREC.US,D,20220304,000000,2.28,2.36,2.19,2.33,780434,0
+AREC.US,D,20220307,000000,2.35,2.595,2.29,2.34,2316424,0
+AREC.US,D,20220308,000000,2.45,2.72,2.26,2.33,3875219,0
+AREC.US,D,20220309,000000,2.33,2.33,2.175,2.24,1551854,0
+AREC.US,D,20220310,000000,2.2,2.5,2.17,2.47,1546215,0
+AREC.US,D,20220311,000000,2.56,2.56,2.28,2.29,893721,0
+AREC.US,D,20220314,000000,2.34,2.34,1.98,2.01,1447539,0
+AREC.US,D,20220315,000000,2,2.05,1.92,1.99,905721,0
+AREC.US,D,20220316,000000,2.01,2.04,1.94,1.98,756856,0
+AREC.US,D,20220317,000000,2,2.17,1.9714,2.11,1048854,0
+AREC.US,D,20220318,000000,2.08,2.25,2.08,2.21,921108,0
+AREC.US,D,20220321,000000,2.23,2.33,2.14,2.19,1243711,0
+AREC.US,D,20220322,000000,2.2,2.24,2.075,2.21,1117058,0
+AREC.US,D,20220323,000000,2.22,2.32,2.18,2.25,812751,0
+AREC.US,D,20220324,000000,2.32,2.34,2.23,2.31,628933,0
+AREC.US,D,20220325,000000,2.27,2.34,2.24,2.33,480488,0
+AREC.US,D,20220328,000000,2.32,2.36,2.282,2.34,723759,0
+AREC.US,D,20220329,000000,2.33,2.36,2.1509,2.2,944433,0
+AREC.US,D,20220330,000000,2.3,2.43,2.11,2.3,1958341,0
+AREC.US,D,20220331,000000,2.34,2.64,2.3227,2.57,3187016,0
+AREC.US,D,20220401,000000,2.58,2.7,2.51,2.62,1675375,0
+AREC.US,D,20220404,000000,2.65,2.72,2.565,2.59,1241574,0
+AREC.US,D,20220405,000000,2.61,2.74,2.54,2.57,1402338,0
+AREC.US,D,20220406,000000,2.56,2.56,2.35,2.38,1105313,0
+AREC.US,D,20220407,000000,2.35,2.45,2.245,2.39,1103657,0
+AREC.US,D,20220408,000000,2.38,2.38,2.16,2.17,1509531,0
+AREC.US,D,20220411,000000,2.17,2.22,2.07,2.09,944525,0
+AREC.US,D,20220412,000000,2.08,2.2147,2.07,2.13,770749,0
+AREC.US,D,20220413,000000,2.13,2.31,2.12,2.29,979594,0
+AREC.US,D,20220414,000000,2.3,2.35,2.19,2.33,1083090,0
+AREC.US,D,20220418,000000,2.35,2.36,2.2101,2.24,717156,0
+AREC.US,D,20220419,000000,2.22,2.295,2.165,2.27,645200,0
+AREC.US,D,20220420,000000,2.3,2.3899,2.24,2.33,1066329,0
+AREC.US,D,20220421,000000,2.31,2.37,2.05,2.11,2150982,0
+AREC.US,D,20220422,000000,2.1,2.155,1.89,1.9,1134656,0
+AREC.US,D,20220425,000000,1.86,1.91,1.78,1.88,1145715,0
+AREC.US,D,20220426,000000,1.92,1.92,1.77,1.78,734234,0
+AREC.US,D,20220427,000000,1.75,1.875,1.75,1.82,892140,0
+AREC.US,D,20220428,000000,1.8,1.9,1.69,1.85,1758797,0
+AREC.US,D,20220429,000000,1.85,1.88,1.77,1.81,740202,0
+AREC.US,D,20220502,000000,1.75,1.81,1.735,1.8,615310,0
+AREC.US,D,20220503,000000,1.81,1.9,1.775,1.81,758393,0
+AREC.US,D,20220504,000000,1.83,1.83,1.7,1.78,916692,0
+AREC.US,D,20220505,000000,1.77,1.79,1.63,1.69,1033754,0
+AREC.US,D,20220506,000000,1.68,1.68,1.555,1.6,770751,0
+AREC.US,D,20220509,000000,1.53,1.53,1.36,1.38,1012720,0
+AREC.US,D,20220510,000000,1.4,1.43,1.33,1.35,970745,0
+AREC.US,D,20220511,000000,1.35,1.44,1.28,1.29,745282,0
+AREC.US,D,20220512,000000,1.26,1.316,1.2,1.23,813975,0
+AREC.US,D,20220513,000000,1.29,1.42,1.29,1.4,660149,0
+AREC.US,D,20220516,000000,1.445,1.5,1.37,1.38,867538,0
+AREC.US,D,20220517,000000,1.49,1.58,1.4,1.57,612752,0
+AREC.US,D,20220518,000000,1.53,1.58,1.485,1.51,347365,0
+AREC.US,D,20220519,000000,1.5,1.58,1.47,1.53,648927,0
+AREC.US,D,20220520,000000,1.58,1.6,1.47,1.52,444732,0
+AREC.US,D,20220523,000000,1.57,1.68,1.5492,1.62,925024,0
+AREC.US,D,20220524,000000,1.61,1.62,1.515,1.54,693592,0
+AREC.US,D,20220525,000000,1.55,1.66,1.52,1.66,520095,0
+AREC.US,D,20220526,000000,1.65,1.72,1.62,1.67,359877,0
+AREC.US,D,20220527,000000,1.67,1.72,1.67,1.71,279618,0
+AREC.US,D,20220531,000000,1.68,1.725,1.62,1.66,361043,0
+AREC.US,D,20220601,000000,1.64,1.71,1.61,1.68,296816,0
+AREC.US,D,20220602,000000,1.66,1.75,1.66,1.73,309523,0
+AREC.US,D,20220603,000000,1.74,1.77,1.7,1.76,280227,0
+AREC.US,D,20220606,000000,1.75,1.97,1.68,1.92,1346859,0
+AREC.US,D,20220607,000000,1.92,2.005,1.838,1.96,690580,0
+AREC.US,D,20220608,000000,2.02,2.07,1.89,1.91,549695,0
+AREC.US,D,20220609,000000,1.91,1.92,1.7892,1.83,347696,0
+AREC.US,D,20220610,000000,1.75,1.81,1.72,1.75,662104,0
+AREC.US,D,20220613,000000,1.61,1.6446,1.51,1.54,785079,0
+AREC.US,D,20220614,000000,1.53,1.551,1.4392,1.45,576489,0
+AREC.US,D,20220615,000000,1.45,1.53,1.42,1.48,447331,0
+AREC.US,D,20220616,000000,1.47,1.515,1.4211,1.47,283911,0
+AREC.US,D,20220617,000000,1.53,1.64,1.4962,1.55,511563,0
+AREC.US,D,20220621,000000,1.6,1.68,1.57,1.62,317896,0
+AREC.US,D,20220622,000000,1.63,1.64,1.56,1.56,385625,0
+AREC.US,D,20220623,000000,1.54,1.6,1.48,1.5,413266,0
+AREC.US,D,20220624,000000,1.49,1.615,1.49,1.55,762279,0
+AREC.US,D,20220627,000000,1.54,1.61,1.53,1.58,416838,0
+AREC.US,D,20220628,000000,1.62,1.64,1.5,1.52,419919,0
+AREC.US,D,20220629,000000,1.522,1.54,1.36,1.4,664173,0
+AREC.US,D,20220630,000000,1.38,1.45,1.37,1.45,255013,0
+AREC.US,D,20220701,000000,1.42,1.52,1.42,1.51,561969,0
+AREC.US,D,20220705,000000,1.5,1.53,1.46,1.48,338125,0
+AREC.US,D,20220706,000000,1.48,1.55,1.4237,1.5,176806,0
+AREC.US,D,20220707,000000,1.5,1.595,1.5,1.56,390272,0
+AREC.US,D,20220708,000000,1.57,1.59,1.52,1.59,185824,0
+AREC.US,D,20220711,000000,1.58,1.59,1.53,1.55,110513,0
+AREC.US,D,20220712,000000,1.56,1.57,1.48,1.5,229300,0
+AREC.US,D,20220713,000000,1.46,1.54,1.45,1.48,223793,0
+AREC.US,D,20220714,000000,1.42,1.47,1.4,1.47,194758,0
+AREC.US,D,20220715,000000,1.47,1.55,1.44,1.55,224014,0
+AREC.US,D,20220718,000000,1.58,1.64,1.55,1.63,359806,0
+AREC.US,D,20220719,000000,1.72,1.8599,1.7,1.85,1778502,0
+AREC.US,D,20220720,000000,1.85,2.01,1.81,2.01,729414,0
+AREC.US,D,20220721,000000,1.98,2,1.8801,1.98,452049,0
+AREC.US,D,20220722,000000,1.98,1.98,1.79,1.83,557239,0
+AREC.US,D,20220725,000000,1.84,2.08,1.79,2.03,567437,0
+AREC.US,D,20220726,000000,2.04,2.0499,1.9301,1.99,372795,0
+AREC.US,D,20220727,000000,2,2.0311,1.88,1.94,323105,0
+AREC.US,D,20220728,000000,1.94,2.03,1.8747,2.01,319850,0
+AREC.US,D,20220729,000000,2.01,2.29,1.98,2.22,1278797,0
+AREC.US,D,20220801,000000,2.25,2.4,2.23,2.31,963417,0
+AREC.US,D,20220802,000000,2.27,2.3765,2.26,2.29,383073,0
+AREC.US,D,20220803,000000,2.32,2.38,2.2501,2.31,522644,0
+AREC.US,D,20220804,000000,2.31,2.39,2.21,2.33,602556,0
+AREC.US,D,20220805,000000,2.3,2.42,2.28,2.37,587445,0
+AREC.US,D,20220808,000000,2.45,2.55,2.39,2.52,1205054,0
+AREC.US,D,20220809,000000,2.49,2.52,2.405,2.49,551858,0
+AREC.US,D,20220810,000000,2.52,2.6,2.44,2.6,462788,0
+AREC.US,D,20220811,000000,2.62,2.62,2.5,2.56,461671,0
+AREC.US,D,20220812,000000,2.55,2.575,2.48,2.52,286151,0
+AREC.US,D,20220815,000000,2.44,2.48,2.3,2.3,755334,0
+AREC.US,D,20220816,000000,2.31,2.6,2.3,2.58,1050349,0
+AREC.US,D,20220817,000000,2.56,2.56,2.36,2.37,786121,0
+AREC.US,D,20220818,000000,2.3,2.58,2.28,2.57,711869,0
+AREC.US,D,20220819,000000,2.5,2.51,2.3609,2.39,427363,0
+AREC.US,D,20220822,000000,2.38,2.475,2.32,2.45,1364636,0
+AREC.US,D,20220823,000000,2.45,2.65,2.44,2.6,843747,0
+AREC.US,D,20220824,000000,2.56,2.86,2.56,2.82,1198690,0
+AREC.US,D,20220825,000000,2.82,2.97,2.68,2.91,1778635,0
+AREC.US,D,20220826,000000,2.93,3,2.835,2.96,1209133,0
+AREC.US,D,20220829,000000,2.93,3.4465,2.93,3.26,4451629,0
+AREC.US,D,20220830,000000,3.25,3.26,3.145,3.2,1347863,0
+AREC.US,D,20220831,000000,3.1,3.33,3.06,3.32,1002286,0
+AREC.US,D,20220901,000000,3.21,3.22,3.07,3.12,795031,0
+AREC.US,D,20220902,000000,3.19,3.41,3.1,3.38,1283493,0
+AREC.US,D,20220906,000000,3.33,3.56,3.26,3.26,1641587,0
+AREC.US,D,20220907,000000,3.21,3.299,3.09,3.1,828352,0
+AREC.US,D,20220908,000000,3.1,3.16,3.04,3.13,890117,0
+AREC.US,D,20220909,000000,3.17,3.38,3.16,3.33,916187,0
+AREC.US,D,20220912,000000,3.36,3.38,3.16,3.2,723190,0
+AREC.US,D,20220913,000000,3.11,3.28,3.1,3.12,631813,0
+AREC.US,D,20220914,000000,3.07,3.23,3.07,3.12,538949,0
+AREC.US,D,20220915,000000,3.09,3.15,2.88,2.91,849009,0
+AREC.US,D,20220916,000000,2.85,2.87,2.71,2.85,757921,0
+AREC.US,D,20220919,000000,2.78,2.89,2.76,2.87,389247,0
+AREC.US,D,20220920,000000,2.83,2.99,2.77,2.97,433847,0
+AREC.US,D,20220921,000000,2.99,2.995,2.84,2.85,321836,0
+AREC.US,D,20220922,000000,2.84,2.875,2.77,2.79,434818,0
+AREC.US,D,20220923,000000,2.7,2.721,2.48,2.49,660153,0
+AREC.US,D,20220926,000000,2.44,2.65,2.44,2.455,535421,0
+AREC.US,D,20220927,000000,2.5,2.67,2.49,2.64,491942,0
+AREC.US,D,20220928,000000,2.66,2.91,2.65,2.88,618265,0
+AREC.US,D,20220929,000000,2.86,2.86,2.6399,2.66,483531,0
+AREC.US,D,20220930,000000,2.61,2.735,2.6,2.67,232555,0
+AREC.US,D,20221003,000000,2.65,2.85,2.65,2.83,456916,0
+AREC.US,D,20221004,000000,2.87,2.985,2.8101,2.92,770031,0
+AREC.US,D,20221005,000000,2.88,2.9,2.8,2.86,326726,0
+AREC.US,D,20221006,000000,2.84,3,2.84,2.97,411838,0
+AREC.US,D,20221007,000000,2.95,2.96,2.83,2.85,504518,0
+AREC.US,D,20221010,000000,2.85,2.97,2.69,2.73,439405,0
+AREC.US,D,20221011,000000,2.68,2.805,2.66,2.77,584329,0
+AREC.US,D,20221012,000000,2.75,2.75,2.53,2.55,436560,0
+AREC.US,D,20221013,000000,2.5,2.55,2.39,2.46,916520,0
+AREC.US,D,20221014,000000,2.46,2.485,2.225,2.23,944052,0
+AREC.US,D,20221017,000000,2.29,2.46,2.28,2.44,542979,0
+AREC.US,D,20221018,000000,2.5,2.59,2.49,2.52,427680,0
+AREC.US,D,20221019,000000,2.49,2.63,2.47,2.5,550307,0
+AREC.US,D,20221020,000000,2.5,2.58,2.365,2.39,524717,0
+AREC.US,D,20221021,000000,2.38,2.4699,2.275,2.43,566940,0
+AREC.US,D,20221024,000000,2.44,2.44,2.325,2.4,362524,0
+AREC.US,D,20221025,000000,2.4,2.48,2.275,2.3,1406680,0
+AREC.US,D,20221026,000000,2.26,2.42,2.25,2.36,316760,0
+AREC.US,D,20221027,000000,2.36,2.41,2.165,2.26,811131,0
+AREC.US,D,20221028,000000,2.25,2.3199,2.14,2.24,512833,0
+AREC.US,D,20221031,000000,2.22,2.24,1.98,1.99,1261644,0
+AREC.US,D,20221101,000000,2.04,2.05,1.72,1.73,1812496,0
+AREC.US,D,20221102,000000,1.73,1.75,1.595,1.6,1205380,0
+AREC.US,D,20221103,000000,1.56,1.69,1.5304,1.66,1192930,0
+AREC.US,D,20221104,000000,1.74,1.77,1.675,1.72,814616,0
+AREC.US,D,20221107,000000,1.69,1.721,1.62,1.65,556547,0
+AREC.US,D,20221108,000000,1.69,1.7,1.62,1.68,758203,0
+AREC.US,D,20221109,000000,1.68,1.68,1.51,1.52,649156,0
+AREC.US,D,20221110,000000,1.61,1.7106,1.59,1.69,602048,0
+AREC.US,D,20221111,000000,1.72,1.81,1.665,1.73,479450,0
+AREC.US,D,20221114,000000,1.7,1.875,1.7,1.73,695487,0
+AREC.US,D,20221115,000000,1.7,1.83,1.66,1.79,1042960,0
+AREC.US,D,20221116,000000,1.8,1.8089,1.635,1.67,701766,0
+AREC.US,D,20221117,000000,1.63,1.6499,1.575,1.64,481321,0
+AREC.US,D,20221118,000000,1.63,1.66,1.59,1.63,254362,0
+AREC.US,D,20221121,000000,1.68,1.69,1.55,1.6,1452078,0
+AREC.US,D,20221122,000000,1.6,1.7609,1.6,1.71,972631,0
+AREC.US,D,20221123,000000,1.7,1.72,1.66,1.72,277684,0
+AREC.US,D,20221125,000000,1.72,1.77,1.7007,1.76,187744,0
+AREC.US,D,20221128,000000,1.71,1.73,1.63,1.64,313474,0
+AREC.US,D,20221129,000000,1.64,1.69,1.64,1.64,277899,0
+AREC.US,D,20221130,000000,1.68,1.68,1.34,1.51,2247159,0
+AREC.US,D,20221201,000000,1.52,1.5582,1.43,1.44,427723,0
+AREC.US,D,20221202,000000,1.45,1.49,1.37,1.44,415258,0
+AREC.US,D,20221205,000000,1.45,1.4941,1.32,1.34,929036,0
+AREC.US,D,20221206,000000,1.36,1.4,1.33,1.36,481819,0
+AREC.US,D,20221207,000000,1.34,1.399,1.32,1.32,507406,0
+AREC.US,D,20221208,000000,1.32,1.35,1.23,1.25,493782,0
+AREC.US,D,20221209,000000,1.25,1.3,1.22,1.28,405878,0
+AREC.US,D,20221212,000000,1.26,1.45,1.2501,1.41,467012,0
+AREC.US,D,20221213,000000,1.47,1.5,1.41,1.47,335342,0
+AREC.US,D,20221214,000000,1.46,1.49,1.35,1.35,372700,0
+AREC.US,D,20221215,000000,1.32,1.34,1.22,1.23,391201,0
+AREC.US,D,20221216,000000,1.21,1.26,1.16,1.22,619133,0
+AREC.US,D,20221219,000000,1.22,1.2599,1.17,1.18,274882,0
+AREC.US,D,20221220,000000,1.18,1.25,1.16,1.21,216186,0
+AREC.US,D,20221221,000000,1.27,1.32,1.22,1.29,323018,0
+AREC.US,D,20221222,000000,1.29,1.29,1.18,1.21,198750,0
+AREC.US,D,20221223,000000,1.21,1.3,1.21,1.29,220467,0
+AREC.US,D,20221227,000000,1.28,1.32,1.2,1.2,202693,0
+AREC.US,D,20221228,000000,1.18,1.25,1.15,1.16,377512,0
+AREC.US,D,20221229,000000,1.16,1.26,1.15,1.22,305686,0
+AREC.US,D,20221230,000000,1.23,1.33,1.21,1.32,355706,0
+AREC.US,D,20230103,000000,1.34,1.39,1.21,1.23,255257,0
+AREC.US,D,20230104,000000,1.25,1.26,1.19,1.23,322544,0
+AREC.US,D,20230105,000000,1.23,1.26,1.21,1.24,148896,0
+AREC.US,D,20230106,000000,1.27,1.36,1.26,1.34,342235,0
+AREC.US,D,20230109,000000,1.35,1.4,1.34,1.35,182452,0
+AREC.US,D,20230110,000000,1.37,1.48,1.34,1.44,212615,0
+AREC.US,D,20230111,000000,1.46,1.57,1.4076,1.46,372631,0
+AREC.US,D,20230112,000000,1.46,1.545,1.43,1.54,184460,0
+AREC.US,D,20230113,000000,1.53,1.6,1.46,1.58,349214,0
+AREC.US,D,20230117,000000,1.58,1.64,1.54,1.59,204461,0
+AREC.US,D,20230118,000000,1.64,1.64,1.48,1.51,303412,0
+AREC.US,D,20230119,000000,1.51,1.51,1.45,1.46,168488,0
+AREC.US,D,20230120,000000,1.49,1.53,1.46,1.5,242967,0
+AREC.US,D,20230123,000000,1.52,1.53,1.409,1.46,448979,0
+AREC.US,D,20230124,000000,1.51,1.56,1.44,1.55,302694,0
+AREC.US,D,20230125,000000,1.55,1.71,1.5,1.69,589218,0
+AREC.US,D,20230126,000000,1.77,1.77,1.645,1.75,738917,0
+AREC.US,D,20230127,000000,1.75,1.75,1.61,1.67,416214,0
+AREC.US,D,20230130,000000,1.68,1.68,1.51,1.54,257442,0
+AREC.US,D,20230131,000000,1.54,1.62,1.5,1.55,272140,0
+AREC.US,D,20230201,000000,1.52,1.64,1.52,1.61,163518,0
+AREC.US,D,20230202,000000,1.62,1.71,1.58,1.67,435521,0
+AREC.US,D,20230203,000000,1.65,1.84,1.65,1.72,476167,0
+AREC.US,D,20230206,000000,1.72,1.73,1.62,1.66,258968,0
+AREC.US,D,20230207,000000,1.66,1.718,1.63,1.69,249216,0
+AREC.US,D,20230208,000000,1.67,1.72,1.51,1.52,420617,0
+AREC.US,D,20230209,000000,1.57,1.58,1.5,1.5,259132,0
+AREC.US,D,20230210,000000,1.5,1.57,1.4426,1.53,160321,0
+AREC.US,D,20230213,000000,1.51,1.55,1.45,1.47,156155,0
+AREC.US,D,20230214,000000,1.52,1.62,1.45,1.61,206095,0
+AREC.US,D,20230215,000000,1.6,1.69,1.6,1.66,182584,0
+AREC.US,D,20230216,000000,1.66,1.87,1.63,1.72,484774,0
+AREC.US,D,20230217,000000,1.73,1.73,1.66,1.71,154572,0
+AREC.US,D,20230221,000000,1.69,1.69,1.51,1.555,245758,0
+AREC.US,D,20230222,000000,1.55,1.6,1.52,1.55,137992,0
+AREC.US,D,20230223,000000,1.56,1.61,1.56,1.6,203413,0
+AREC.US,D,20230224,000000,1.55,1.61,1.55,1.56,106641,0
+AREC.US,D,20230227,000000,1.6,1.65,1.58,1.625,175387,0
+AREC.US,D,20230228,000000,1.64,1.65,1.58,1.63,95510,0
+AREC.US,D,20230301,000000,1.65,1.69,1.61,1.67,132381,0
+AREC.US,D,20230302,000000,1.65,1.66,1.56,1.58,93675,0
+AREC.US,D,20230303,000000,1.59,1.65,1.58,1.64,87723,0
+AREC.US,D,20230306,000000,1.67,1.67,1.56,1.58,132954,0
+AREC.US,D,20230307,000000,1.57,1.5701,1.47,1.47,189857,0
+AREC.US,D,20230308,000000,1.46,1.5,1.42,1.47,178207,0
+AREC.US,D,20230309,000000,1.46,1.54,1.46,1.465,127983,0
+AREC.US,D,20230310,000000,1.49,1.49,1.39,1.44,342689,0
+AREC.US,D,20230313,000000,1.4,1.42,1.35,1.36,166006,0
+AREC.US,D,20230314,000000,1.43,1.45,1.37,1.4,254742,0
+AREC.US,D,20230315,000000,1.31,1.38,1.28,1.33,352195,0
+AREC.US,D,20230316,000000,1.33,1.38,1.33,1.36,134399,0
+AREC.US,D,20230317,000000,1.37,1.39,1.34,1.34,163766,0
+AREC.US,D,20230320,000000,1.35,1.35,1.25,1.27,410605,0
+AREC.US,D,20230321,000000,1.27,1.35,1.27,1.29,146215,0
+AREC.US,D,20230322,000000,1.29,1.35,1.27,1.31,90711,0
+AREC.US,D,20230323,000000,1.35,1.36,1.26,1.29,112569,0
+AREC.US,D,20230324,000000,1.3,1.32,1.2601,1.31,104425,0
+AREC.US,D,20230327,000000,1.33,1.34,1.29,1.34,44616,0
+AREC.US,D,20230328,000000,1.34,1.38,1.31,1.33,105454,0
+AREC.US,D,20230329,000000,1.34,1.35,1.2814,1.34,108345,0
+AREC.US,D,20230330,000000,1.34,1.43,1.34,1.41,216855,0
+AREC.US,D,20230331,000000,1.45,1.5755,1.44,1.5,424602,0
+AREC.US,D,20230403,000000,1.5,1.5,1.35,1.39,368608,0
+AREC.US,D,20230404,000000,1.37,1.38,1.29,1.36,170868,0
+AREC.US,D,20230405,000000,1.34,1.4,1.3,1.33,250052,0
+AREC.US,D,20230406,000000,1.31,1.34,1.3,1.33,167921,0
+AREC.US,D,20230410,000000,1.33,1.34,1.26,1.335,312560,0
+AREC.US,D,20230411,000000,1.33,1.35,1.2,1.24,794358,0
+AREC.US,D,20230412,000000,1.28,1.3,1.24,1.275,317491,0
+AREC.US,D,20230413,000000,1.29,1.3,1.25,1.3,170241,0
+AREC.US,D,20230414,000000,1.3,1.3,1.202,1.27,388923,0
+AREC.US,D,20230417,000000,1.29,1.33,1.25,1.29,160411,0
+AREC.US,D,20230418,000000,1.29,1.3,1.23,1.29,123332,0
+AREC.US,D,20230419,000000,1.27,1.29,1.2518,1.29,53913,0
+AREC.US,D,20230420,000000,1.27,1.29,1.26,1.28,103933,0
+AREC.US,D,20230421,000000,1.27,1.27,1.25,1.25,107512,0
+AREC.US,D,20230424,000000,1.26,1.2621,1.15,1.21,327895,0
+AREC.US,D,20230425,000000,1.2,1.21,1.16,1.21,167438,0
+AREC.US,D,20230426,000000,1.2,1.215,1.17,1.2,156671,0
+AREC.US,D,20230427,000000,1.2,1.2,1.1,1.15,370593,0
+AREC.US,D,20230428,000000,1.15,1.1591,1.09,1.11,218392,0
+AREC.US,D,20230501,000000,1.09,1.17,1.04,1.14,415117,0
+AREC.US,D,20230502,000000,1.15,1.27,1.1,1.26,408468,0
+AREC.US,D,20230503,000000,1.24,1.35,1.21,1.33,543149,0
+AREC.US,D,20230504,000000,1.32,1.36,1.26,1.32,242459,0
+AREC.US,D,20230505,000000,1.33,1.46,1.3,1.44,236470,0
+AREC.US,D,20230508,000000,1.41,1.58,1.37,1.51,459721,0
+AREC.US,D,20230509,000000,1.5,1.5,1.41,1.46,170520,0
+AREC.US,D,20230510,000000,1.47,1.61,1.4477,1.61,285329,0
+AREC.US,D,20230511,000000,1.59,1.5927,1.47,1.53,173760,0
+AREC.US,D,20230512,000000,1.51,1.56,1.4501,1.49,92444,0
+AREC.US,D,20230515,000000,1.51,1.53,1.47,1.51,89044,0
+AREC.US,D,20230516,000000,1.42,1.5,1.42,1.48,156024,0
+AREC.US,D,20230517,000000,1.45,1.53,1.44,1.49,182407,0
+AREC.US,D,20230518,000000,1.49,1.53,1.46,1.53,108001,0
+AREC.US,D,20230519,000000,1.55,1.55,1.43,1.45,92284,0
+AREC.US,D,20230522,000000,1.45,1.58,1.42,1.56,266900,0
+AREC.US,D,20230523,000000,1.55,1.61,1.54,1.55,167747,0
+AREC.US,D,20230524,000000,1.57,1.59,1.52,1.59,137270,0
+AREC.US,D,20230525,000000,1.6,1.6,1.48,1.51,233467,0
+AREC.US,D,20230526,000000,1.51,1.56,1.45,1.45,194321,0
+AREC.US,D,20230530,000000,1.44,1.49,1.36,1.4,241633,0
+AREC.US,D,20230531,000000,1.38,1.49,1.38,1.42,164001,0
+AREC.US,D,20230601,000000,1.45,1.5699,1.44,1.54,216279,0
+AREC.US,D,20230602,000000,1.55,1.63,1.54,1.62,221211,0
+AREC.US,D,20230605,000000,1.59,1.7,1.54,1.66,230275,0
+AREC.US,D,20230606,000000,1.66,1.74,1.66,1.72,198229,0
+AREC.US,D,20230607,000000,1.72,1.81,1.68,1.74,265165,0
+AREC.US,D,20230608,000000,1.71,1.78,1.69,1.71,121101,0
+AREC.US,D,20230609,000000,1.71,1.74,1.66,1.725,119742,0
+AREC.US,D,20230612,000000,1.71,1.78,1.6601,1.77,187106,0
+AREC.US,D,20230613,000000,1.76,1.85,1.75,1.78,240045,0
+AREC.US,D,20230614,000000,1.79,1.8,1.72,1.72,210405,0
+AREC.US,D,20230615,000000,1.71,1.8493,1.71,1.76,253460,0
+AREC.US,D,20230616,000000,1.74,1.9,1.74,1.87,477064,0
+AREC.US,D,20230620,000000,1.94,2.16,1.88,1.97,613049,0
+AREC.US,D,20230621,000000,1.98,2.07,1.88,2.03,386187,0
+AREC.US,D,20230622,000000,2.05,2.05,1.97,1.98,243636,0
+AREC.US,D,20230623,000000,1.92,2.05,1.9,2.03,369831,0
+AREC.US,D,20230626,000000,2.025,2.11,2.02,2.05,287675,0
+AREC.US,D,20230627,000000,2.02,2.026,1.6681,1.83,786421,0
+AREC.US,D,20230628,000000,1.87,1.98,1.8001,1.935,378920,0
+AREC.US,D,20230629,000000,1.94,2.09,1.89,2.05,336131,0
+AREC.US,D,20230630,000000,2.09,2.0924,1.939,1.96,282172,0
+AREC.US,D,20230703,000000,2,2.04,1.905,2.04,174186,0
+AREC.US,D,20230705,000000,2.1,2.1,1.8701,1.9,207417,0
+AREC.US,D,20230706,000000,1.89,1.95,1.815,1.91,200015,0
+AREC.US,D,20230707,000000,1.88,1.917,1.84,1.86,118769,0
+AREC.US,D,20230710,000000,1.84,1.88,1.82,1.86,159908,0
+AREC.US,D,20230711,000000,1.85,1.9499,1.83,1.93,131461,0
+AREC.US,D,20230712,000000,1.99,2.09,1.935,2.06,400299,0
+AREC.US,D,20230713,000000,2.09,2.12,1.87,1.89,367702,0
+AREC.US,D,20230714,000000,1.9,1.99,1.85,1.96,225533,0
+AREC.US,D,20230717,000000,1.98,2.04,1.94,1.97,136602,0
+AREC.US,D,20230718,000000,1.96,2,1.92,1.95,126807,0
+AREC.US,D,20230719,000000,1.93,2.0004,1.88,1.93,155454,0
+AREC.US,D,20230720,000000,1.9,1.93,1.89,1.9,125648,0
+AREC.US,D,20230721,000000,1.94,2.0499,1.87,2.04,265079,0
+AREC.US,D,20230724,000000,2.04,2.04,1.9202,1.94,194065,0
+AREC.US,D,20230725,000000,1.96,2,1.94,1.97,115812,0
+AREC.US,D,20230726,000000,1.97,1.97,1.77,1.85,316288,0
+AREC.US,D,20230727,000000,1.85,1.886,1.7999,1.81,148988,0
+AREC.US,D,20230728,000000,1.8,1.88,1.8,1.85,115459,0
+AREC.US,D,20230731,000000,1.85,1.94,1.85,1.92,104043,0
+AREC.US,D,20230801,000000,1.92,1.94,1.87,1.89,91262,0
+AREC.US,D,20230802,000000,1.91,1.91,1.83,1.86,69128,0
+AREC.US,D,20230803,000000,1.86,1.88,1.82,1.86,103123,0
+AREC.US,D,20230804,000000,1.84,1.87,1.7899,1.79,131495,0
+AREC.US,D,20230807,000000,1.78,1.85,1.78,1.83,119235,0
+AREC.US,D,20230808,000000,1.8,1.84,1.76,1.8,146461,0
+AREC.US,D,20230809,000000,1.8,1.83,1.7,1.76,183192,0
+AREC.US,D,20230810,000000,1.79,1.82,1.71,1.73,93856,0
+AREC.US,D,20230811,000000,1.75,1.77,1.7238,1.75,99871,0
+AREC.US,D,20230814,000000,1.72,1.8,1.72,1.74,158908,0
+AREC.US,D,20230815,000000,1.7,1.74,1.27,1.35,614274,0
+AREC.US,D,20230816,000000,1.37,1.65,1.33,1.51,654767,0
+AREC.US,D,20230817,000000,1.51,1.52,1.35,1.36,210661,0
+AREC.US,D,20230818,000000,1.36,1.39,1.355,1.37,154095,0
+AREC.US,D,20230821,000000,1.36,1.4319,1.36,1.39,135308,0
+AREC.US,D,20230822,000000,1.41,1.44,1.38,1.38,262481,0
+AREC.US,D,20230823,000000,1.37,1.42,1.35,1.36,105353,0
+AREC.US,D,20230824,000000,1.34,1.36,1.31,1.33,113132,0
+AREC.US,D,20230825,000000,1.33,1.36,1.29,1.3,113962,0
+AREC.US,D,20230828,000000,1.31,1.3793,1.26,1.26,133137,0
+AREC.US,D,20230829,000000,1.28,1.41,1.28,1.36,235256,0
+AREC.US,D,20230830,000000,1.33,1.37,1.3,1.3,142264,0
+AREC.US,D,20230831,000000,1.32,1.34,1.32,1.32,121781,0
+AREC.US,D,20230901,000000,1.35,1.37,1.35,1.36,141021,0
+AREC.US,D,20230905,000000,1.38,1.38,1.29,1.31,193367,0
+AREC.US,D,20230906,000000,1.305,1.32,1.29,1.3,111647,0
+AREC.US,D,20230907,000000,1.3,1.3,1.23,1.24,146049,0
+AREC.US,D,20230908,000000,1.27,1.27,1.23,1.26,112606,0
+AREC.US,D,20230911,000000,1.26,1.2846,1.2,1.23,247916,0
+AREC.US,D,20230912,000000,1.25,1.265,1.22,1.23,106035,0
+AREC.US,D,20230913,000000,1.25,1.28,1.22,1.26,136323,0
+AREC.US,D,20230914,000000,1.2701,1.3,1.26,1.28,156751,0
+AREC.US,D,20230915,000000,1.28,1.28,1.22,1.25,381984,0
+AREC.US,D,20230918,000000,1.23,1.25,1.22,1.23,96610,0
+AREC.US,D,20230919,000000,1.23,1.24,1.22,1.24,69780,0
+AREC.US,D,20230920,000000,1.24,1.24,1.2,1.2,87149,0
+AREC.US,D,20230921,000000,1.21,1.4,1.21,1.33,402256,0
+AREC.US,D,20230922,000000,1.32,1.34,1.28,1.33,140591,0
+AREC.US,D,20230925,000000,1.31,1.3598,1.29,1.32,247250,0
+AREC.US,D,20230926,000000,1.31,1.44,1.31,1.4,275570,0
+AREC.US,D,20230927,000000,1.41,1.54,1.41,1.48,269253,0
+AREC.US,D,20230928,000000,1.5,1.605,1.48,1.59,228508,0
+AREC.US,D,20230929,000000,1.6,1.73,1.57,1.67,217858,0
+AREC.US,D,20231002,000000,1.64,1.66,1.55,1.6,234379,0
+AREC.US,D,20231003,000000,1.6,1.625,1.46,1.49,271123,0
+AREC.US,D,20231004,000000,1.52,1.6,1.43,1.47,307867,0
+AREC.US,D,20231005,000000,1.45,1.62,1.45,1.59,168923,0
+AREC.US,D,20231006,000000,1.6,1.7899,1.58,1.73,439196,0
+AREC.US,D,20231009,000000,1.69,1.78,1.69,1.75,165729,0
+AREC.US,D,20231010,000000,1.77,1.77,1.63,1.74,178323,0
+AREC.US,D,20231011,000000,1.74,1.74,1.625,1.72,132573,0
+AREC.US,D,20231012,000000,1.73,1.73,1.64,1.71,117907,0
+AREC.US,D,20231013,000000,1.69,1.7099,1.6,1.62,81608,0
+AREC.US,D,20231016,000000,1.62,1.66,1.54,1.61,129257,0
+AREC.US,D,20231017,000000,1.63,1.665,1.58,1.59,155285,0
+AREC.US,D,20231018,000000,1.58,1.6,1.52,1.56,306103,0
+AREC.US,D,20231019,000000,1.58,1.58,1.48,1.51,143491,0
+AREC.US,D,20231020,000000,1.51,1.51,1.44,1.46,105823,0
+AREC.US,D,20231023,000000,1.43,1.47,1.38,1.39,270954,0
+AREC.US,D,20231024,000000,1.43,1.46,1.39,1.41,82915,0
+AREC.US,D,20231025,000000,1.37,1.43,1.37,1.42,87370,0
+AREC.US,D,20231026,000000,1.39,1.46,1.38,1.38,98926,0
+AREC.US,D,20231027,000000,1.39,1.4,1.31,1.37,132286,0
+AREC.US,D,20231030,000000,1.37,1.45,1.36,1.41,90516,0
+AREC.US,D,20231031,000000,1.4397,1.48,1.41,1.46,142367,0
+AREC.US,D,20231101,000000,1.46,1.46,1.38,1.42,68837,0
+AREC.US,D,20231102,000000,1.46,1.46,1.38,1.4,105373,0
+AREC.US,D,20231103,000000,1.45,1.4699,1.39,1.39,115576,0
+AREC.US,D,20231106,000000,1.4,1.42,1.36,1.36,81468,0
+AREC.US,D,20231107,000000,1.39,1.43,1.32,1.35,228282,0
+AREC.US,D,20231108,000000,1.34,1.39,1.3,1.32,207942,0
+AREC.US,D,20231109,000000,1.32,1.35,1.31,1.34,68280,0
+AREC.US,D,20231110,000000,1.32,1.34,1.27,1.29,225107,0
+AREC.US,D,20231113,000000,1.26,1.305,1.26,1.29,59477,0
+AREC.US,D,20231114,000000,1.29,1.33,1.21,1.23,342922,0
+AREC.US,D,20231115,000000,1.35,1.65,1.28,1.61,1248924,0
+AREC.US,D,20231116,000000,1.49,1.7,1.49,1.56,490071,0
+AREC.US,D,20231117,000000,1.58,1.6199,1.5101,1.57,222874,0
+AREC.US,D,20231120,000000,1.61,1.75,1.59,1.67,522663,0
+AREC.US,D,20231121,000000,1.7,1.75,1.61,1.69,238354,0
+AREC.US,D,20231122,000000,1.7,1.71,1.61,1.71,143868,0
+AREC.US,D,20231124,000000,1.67,1.74,1.64,1.72,171756,0
+AREC.US,D,20231127,000000,1.7,1.78,1.68,1.76,230301,0
+AREC.US,D,20231128,000000,1.74,1.86,1.72,1.84,218799,0
+AREC.US,D,20231129,000000,1.84,1.84,1.7,1.79,242956,0
+AREC.US,D,20231130,000000,1.79,1.79,1.66,1.67,219732,0
+AREC.US,D,20231201,000000,1.69,1.76,1.67,1.72,131048,0
+AREC.US,D,20231204,000000,1.72,1.73,1.62,1.7,280844,0
+AREC.US,D,20231205,000000,1.7,1.72,1.63,1.685,207761,0
+AREC.US,D,20231206,000000,1.68,1.7,1.62,1.65,93712,0
+AREC.US,D,20231207,000000,1.64,1.64,1.51,1.59,153149,0
+AREC.US,D,20231208,000000,1.56,1.6,1.56,1.57,124251,0
+AREC.US,D,20231211,000000,1.55,1.6,1.46,1.5,311370,0
+AREC.US,D,20231212,000000,1.55,1.55,1.38,1.46,194440,0
+AREC.US,D,20231213,000000,1.43,1.48,1.41,1.45,162353,0
+AREC.US,D,20231214,000000,1.49,1.53,1.45,1.485,226255,0
+AREC.US,D,20231215,000000,1.55,1.55,1.41,1.44,314509,0
+AREC.US,D,20231218,000000,1.44,1.49,1.415,1.43,162265,0
+AREC.US,D,20231219,000000,1.44,1.53,1.39,1.4,423105,0
+AREC.US,D,20231220,000000,1.43,1.4569,1.38,1.41,210450,0
+AREC.US,D,20231221,000000,1.43,1.58,1.3813,1.41,357369,0
+AREC.US,D,20231222,000000,1.48,1.48,1.38,1.43,401106,0
+AREC.US,D,20231226,000000,1.45,1.5,1.43,1.5,159029,0
+AREC.US,D,20231227,000000,1.49,1.6,1.48,1.555,298793,0
+AREC.US,D,20231228,000000,1.56,1.56,1.47,1.49,158540,0
+AREC.US,D,20231229,000000,1.49,1.53,1.45,1.49,274935,0
+AREC.US,D,20240102,000000,1.5,1.5692,1.46,1.53,168620,0
+AREC.US,D,20240103,000000,1.54,1.54,1.4701,1.52,223733,0
+AREC.US,D,20240104,000000,1.52,1.65,1.52,1.65,484965,0
+AREC.US,D,20240105,000000,1.64,1.71,1.61,1.61,301230,0
+AREC.US,D,20240108,000000,1.6,1.615,1.52,1.61,239236,0
+AREC.US,D,20240109,000000,1.59,1.605,1.52,1.58,212575,0
+AREC.US,D,20240110,000000,1.56,1.6,1.51,1.55,190494,0
+AREC.US,D,20240111,000000,1.53,1.56,1.445,1.56,242854,0
+AREC.US,D,20240112,000000,1.56,1.57,1.5,1.53,161432,0
+AREC.US,D,20240116,000000,1.51,1.52,1.42,1.46,247319,0
+AREC.US,D,20240117,000000,1.45,1.51,1.4,1.49,347604,0
+AREC.US,D,20240118,000000,1.47,1.47,1.43,1.47,112082,0
+AREC.US,D,20240119,000000,1.44,1.5,1.4219,1.485,115008,0
+AREC.US,D,20240122,000000,1.47,1.52,1.42,1.5,203688,0
+AREC.US,D,20240123,000000,1.48,1.5,1.42,1.47,557541,0
+AREC.US,D,20240124,000000,1.46,1.47,1.43,1.45,167518,0
+AREC.US,D,20240125,000000,1.45,1.48,1.38,1.48,362035,0
+AREC.US,D,20240126,000000,1.47,1.49,1.42,1.48,131838,0
+AREC.US,D,20240129,000000,1.44,1.48,1.4122,1.46,133654,0
+AREC.US,D,20240130,000000,1.46,1.46,1.41,1.43,106159,0
+AREC.US,D,20240131,000000,1.42,1.4481,1.345,1.35,300973,0
+AREC.US,D,20240201,000000,1.4,1.42,1.36,1.365,131984,0
+AREC.US,D,20240202,000000,1.35,1.37,1.27,1.35,269657,0
+AREC.US,D,20240205,000000,1.34,1.35,1.26,1.28,338070,0
+AREC.US,D,20240206,000000,1.3,1.35,1.3,1.34,133067,0
+AREC.US,D,20240207,000000,1.33,1.35,1.29,1.31,118161,0
+AREC.US,D,20240208,000000,1.34,1.35,1.27,1.29,86999,0
+AREC.US,D,20240209,000000,1.29,1.33,1.29,1.31,111616,0
+AREC.US,D,20240212,000000,1.3,1.38,1.29,1.35,236207,0
+AREC.US,D,20240213,000000,1.38,1.4,1.3,1.34,267013,0
+AREC.US,D,20240214,000000,1.35,1.47,1.32,1.41,398030,0
+AREC.US,D,20240215,000000,1.42,1.4534,1.39,1.41,151970,0
+AREC.US,D,20240216,000000,1.42,1.44,1.39,1.44,65691,0
+AREC.US,D,20240220,000000,1.45,1.45,1.37,1.41,104560,0
+AREC.US,D,20240221,000000,1.38,1.3952,1.31,1.31,187106,0
+AREC.US,D,20240222,000000,1.35,1.3641,1.29,1.3,155969,0
+AREC.US,D,20240223,000000,1.31,1.33,1.29,1.32,92492,0
+AREC.US,D,20240226,000000,1.32,1.36,1.3151,1.36,59418,0
+AREC.US,D,20240227,000000,1.37,1.41,1.3642,1.4,90508,0
+AREC.US,D,20240228,000000,1.41,1.46,1.4,1.44,212929,0
+AREC.US,D,20240229,000000,1.42,1.44,1.39,1.4,61783,0
+AREC.US,D,20240301,000000,1.44,1.59,1.44,1.59,348206,0
+AREC.US,D,20240304,000000,1.62,1.65,1.5,1.55,307056,0
+AREC.US,D,20240305,000000,1.54,1.69,1.54,1.6,390810,0
+AREC.US,D,20240306,000000,1.6,1.63,1.54,1.62,112477,0
+AREC.US,D,20240307,000000,1.64,1.75,1.57,1.66,328302,0
+AREC.US,D,20240308,000000,1.7,1.72,1.64,1.65,144939,0
+AREC.US,D,20240311,000000,1.67,1.71,1.6,1.65,102367,0
+AREC.US,D,20240312,000000,1.63,1.63,1.57,1.58,117281,0
+AREC.US,D,20240313,000000,1.58,1.65,1.58,1.6,125805,0
+AREC.US,D,20240314,000000,1.59,1.7,1.57,1.64,126536,0
+AREC.US,D,20240315,000000,1.64,1.65,1.6,1.64,202385,0
+AREC.US,D,20240318,000000,1.69,1.78,1.64,1.78,452765,0
+AREC.US,D,20240319,000000,1.78,1.78,1.68,1.69,406393,0
+AREC.US,D,20240320,000000,1.67,1.67,1.48,1.57,194830,0
+AREC.US,D,20240321,000000,1.58,1.6,1.48,1.53,263069,0
+AREC.US,D,20240322,000000,1.51,1.52,1.45,1.48,231334,0
+AREC.US,D,20240325,000000,1.48,1.5,1.39,1.4,211968,0
+AREC.US,D,20240326,000000,1.4,1.4499,1.35,1.35,210472,0
+AREC.US,D,20240327,000000,1.36,1.47,1.36,1.45,153245,0
+AREC.US,D,20240328,000000,1.49,1.63,1.39,1.41,499579,0
+AREC.US,D,20240401,000000,1.42,1.42,1.33,1.34,627941,0
+AREC.US,D,20240402,000000,1.35,1.3968,1.31,1.33,168563,0
+AREC.US,D,20240403,000000,1.35,1.39,1.33,1.335,110669,0
+AREC.US,D,20240404,000000,1.4,1.45,1.36,1.37,269035,0
+AREC.US,D,20240405,000000,1.38,1.42,1.37,1.4,142384,0
+AREC.US,D,20240408,000000,1.4399,1.4399,1.33,1.37,159679,0
+AREC.US,D,20240409,000000,1.36,1.42,1.34,1.41,256487,0
+AREC.US,D,20240410,000000,1.4,1.41,1.34,1.35,134566,0
+AREC.US,D,20240411,000000,1.35,1.42,1.35,1.39,124321,0
+AREC.US,D,20240412,000000,1.4,1.41,1.37,1.39,89214,0
+AREC.US,D,20240415,000000,1.41,1.42,1.37,1.38,169936,0
+AREC.US,D,20240416,000000,1.37,1.41,1.36,1.38,107266,0
+AREC.US,D,20240417,000000,1.4,1.4,1.36,1.36,35583,0
+AREC.US,D,20240418,000000,1.36,1.41,1.34,1.39,115126,0
+AREC.US,D,20240419,000000,1.36,1.41,1.345,1.35,243127,0
+AREC.US,D,20240422,000000,1.348,1.39,1.24,1.28,445414,0
+AREC.US,D,20240423,000000,1.29,1.39,1.28,1.36,339175,0
+AREC.US,D,20240424,000000,1.39,1.44,1.35,1.42,303333,0
+AREC.US,D,20240425,000000,1.44,1.44,1.4,1.44,186772,0
+AREC.US,D,20240426,000000,1.45,1.585,1.445,1.55,578686,0
+AREC.US,D,20240429,000000,1.54,1.55,1.4157,1.47,213099,0
+AREC.US,D,20240430,000000,1.47,1.47,1.38,1.43,253296,0
+AREC.US,D,20240501,000000,1.48,1.555,1.43,1.46,316048,0
+AREC.US,D,20240502,000000,1.5,1.54,1.48,1.52,114495,0
+AREC.US,D,20240503,000000,1.53,1.5595,1.39,1.4,398152,0
+AREC.US,D,20240506,000000,1.42,1.44,1.3,1.3,496369,0
+AREC.US,D,20240507,000000,1.33,1.36,1.23,1.24,738515,0
+AREC.US,D,20240508,000000,1.25,1.32,1.24,1.27,217108,0
+AREC.US,D,20240509,000000,1.31,1.33,1.27,1.315,208260,0
+AREC.US,D,20240510,000000,1.33,1.4,1.26,1.29,273834,0
+AREC.US,D,20240513,000000,1.3,1.34,1.29,1.32,285271,0
+AREC.US,D,20240514,000000,1.33,1.35,1.32,1.33,204010,0
+AREC.US,D,20240515,000000,1.33,1.34,1.32,1.33,160588,0
+AREC.US,D,20240516,000000,1.34,1.36,1.3,1.31,193676,0
+AREC.US,D,20240517,000000,1.31,1.34,1.27,1.3,212246,0
+AREC.US,D,20240520,000000,1.26,1.31,1.26,1.265,217389,0
+AREC.US,D,20240521,000000,1.3,1.3,1.25,1.28,204170,0
+AREC.US,D,20240522,000000,1.28,1.3,1.26,1.28,135255,0
+AREC.US,D,20240523,000000,1.29,1.3,1.24,1.26,218309,0
+AREC.US,D,20240524,000000,1.25,1.2682,1.24,1.255,190267,0
+AREC.US,D,20240528,000000,1.28,1.28,1.23,1.26,163954,0
+AREC.US,D,20240529,000000,1.24,1.26,1.24,1.25,85478,0
+AREC.US,D,20240530,000000,1.27,1.27,1.1101,1.16,589505,0
+AREC.US,D,20240531,000000,1.2,1.21,1.15,1.15,230516,0
+AREC.US,D,20240603,000000,1.19,1.23,1.15,1.18,211643,0
+AREC.US,D,20240604,000000,1.17,1.18,1.16,1.18,133531,0
+AREC.US,D,20240605,000000,1.17,1.19,1.16,1.17,78720,0
+AREC.US,D,20240606,000000,1.18,1.18,1.14,1.15,115921,0
+AREC.US,D,20240607,000000,1.15,1.17,1.14,1.15,141433,0
+AREC.US,D,20240610,000000,1.14,1.1597,1.1,1.1,297659,0
+AREC.US,D,20240611,000000,1.1,1.13,1.1,1.11,163938,0
+AREC.US,D,20240612,000000,1.11,1.12,1,1,481444,0
+AREC.US,D,20240613,000000,1,1.0069,0.5914,0.74,1915337,0
+AREC.US,D,20240614,000000,0.846,1.15,0.8014,0.8906,6172445,0
+AREC.US,D,20240617,000000,0.9,0.9399,0.83,0.8464,482949,0
+AREC.US,D,20240618,000000,0.84,0.857,0.8201,0.843,298946,0
+AREC.US,D,20240620,000000,0.84,0.84,0.8,0.828,308431,0
+AREC.US,D,20240621,000000,0.84,0.84,0.7,0.7293,553095,0
+AREC.US,D,20240624,000000,0.74,0.8,0.6514,0.7911,642284,0
+AREC.US,D,20240625,000000,0.8,0.8122,0.720001,0.7501,256384,0
+AREC.US,D,20240626,000000,0.7495,0.7499,0.702,0.706,106770,0
+AREC.US,D,20240627,000000,0.71,0.7379,0.67,0.689,438449,0
+AREC.US,D,20240628,000000,0.69,0.75,0.6709,0.7312,345573,0
+AREC.US,D,20240701,000000,0.785,0.8498,0.7011,0.7445,2143529,0
+AREC.US,D,20240702,000000,0.6906,0.76,0.68,0.713,200283,0
+AREC.US,D,20240703,000000,0.71,0.713,0.6201,0.6551,293867,0
+AREC.US,D,20240705,000000,0.66,0.66,0.6146,0.6387,318521,0
+AREC.US,D,20240708,000000,0.6352,0.64,0.6023,0.63,149719,0
+AREC.US,D,20240709,000000,0.64,0.83,0.6271,0.83,860907,0
+AREC.US,D,20240710,000000,0.82,0.84,0.72,0.76,360714,0
+AREC.US,D,20240711,000000,0.78,0.8,0.68,0.6915,580344,0
+AREC.US,D,20240712,000000,0.7341,0.8101,0.69605,0.7765,686064,0
+AREC.US,D,20240715,000000,0.7893,0.8167,0.662,0.6868,1027319,0
+AREC.US,D,20240716,000000,0.73,0.75,0.66975,0.6747,718233,0
+AREC.US,D,20240717,000000,0.675,0.73,0.64,0.67,732439,0
+AREC.US,D,20240718,000000,0.675,0.6999,0.6539,0.6539,105879,0
+AREC.US,D,20240719,000000,0.69,0.69,0.612,0.6226,159418,0
+AREC.US,D,20240722,000000,0.6659,0.6689,0.612,0.647,193652,0
+AREC.US,D,20240723,000000,0.647,0.6559,0.62,0.6224,178089,0
+AREC.US,D,20240724,000000,0.63,0.6894,0.602,0.668,792842,0
+AREC.US,D,20240725,000000,0.6655,0.67,0.624,0.632,226926,0
+AREC.US,D,20240726,000000,0.633,0.6646,0.6217,0.6233,184752,0
+AREC.US,D,20240729,000000,0.63,0.642,0.61,0.6149,96249,0
+AREC.US,D,20240730,000000,0.613,0.6608,0.613,0.6242,250729,0
+AREC.US,D,20240731,000000,0.64,0.65,0.62,0.6293,98966,0
+AREC.US,D,20240801,000000,0.65,0.6599,0.613,0.629,221400,0
+AREC.US,D,20240802,000000,0.63,0.63,0.5675,0.579,324700,0
+AREC.US,D,20240805,000000,0.611,0.62,0.53,0.5322,377195,0
+AREC.US,D,20240806,000000,0.53,0.5896,0.527,0.536,198931,0
+AREC.US,D,20240807,000000,0.57,0.59,0.501,0.5145,441508,0
+AREC.US,D,20240808,000000,0.511,0.55,0.4805,0.514,332886,0
+AREC.US,D,20240809,000000,0.52,0.53,0.4731,0.4815,438823,0
+AREC.US,D,20240812,000000,0.48,0.5006,0.441,0.4562,150127,0
+AREC.US,D,20240813,000000,0.45,0.4797,0.4401,0.4797,160157,0
+AREC.US,D,20240814,000000,0.484,0.5569,0.4797,0.549,147388,0
+AREC.US,D,20240815,000000,0.54,0.6,0.5191,0.598,221927,0
+AREC.US,D,20240816,000000,0.5867,0.62,0.56,0.62,141271,0
+AREC.US,D,20240819,000000,0.63,0.64,0.55,0.5701,455921,0
+AREC.US,D,20240820,000000,0.5309,0.57,0.51,0.54,298540,0
+AREC.US,D,20240821,000000,0.5455,0.5699,0.53,0.5316,130012,0
+AREC.US,D,20240822,000000,0.5225,0.5486,0.52,0.5263,88492,0
+AREC.US,D,20240823,000000,0.53,0.562,0.5263,0.562,115302,0
+AREC.US,D,20240826,000000,0.53,0.5599,0.53,0.5557,97781,0
+AREC.US,D,20240827,000000,0.5536,0.554,0.5284,0.5494,86858,0
+AREC.US,D,20240828,000000,0.5402,0.55,0.51,0.53,204446,0
+AREC.US,D,20240829,000000,0.54,0.54,0.4955,0.5082,126392,0
+AREC.US,D,20240830,000000,0.51,0.5277,0.4856,0.5139,139020,0
+AREC.US,D,20240903,000000,0.513,0.513,0.4686,0.5057,233766,0
+AREC.US,D,20240904,000000,0.496,0.5,0.4743,0.4899,96163,0
+AREC.US,D,20240905,000000,0.49,0.5,0.4801,0.4801,44093,0
+AREC.US,D,20240906,000000,0.4893,0.4893,0.4515,0.4616,154534,0
+AREC.US,D,20240909,000000,0.4725,0.479,0.43275,0.441,286478,0
+AREC.US,D,20240910,000000,0.4475,0.4619,0.41,0.424,180919,0
+AREC.US,D,20240911,000000,0.4277,0.491,0.4277,0.46,157970,0
+AREC.US,D,20240912,000000,0.48,0.492,0.4503,0.492,149691,0
+AREC.US,D,20240913,000000,0.4913,0.52,0.4726,0.4899,156358,0
+AREC.US,D,20240916,000000,0.49,0.5102,0.461,0.5,160611,0
+AREC.US,D,20240917,000000,0.51,0.51,0.4871,0.5,97808,0
+AREC.US,D,20240918,000000,0.53,0.72,0.53,0.59,967555,0
+AREC.US,D,20240919,000000,0.64,0.64,0.5587,0.61,230243,0
+AREC.US,D,20240920,000000,0.5917,0.65,0.55,0.65,180208,0
+AREC.US,D,20240923,000000,0.6405,0.66,0.5879,0.659,200619,0
+AREC.US,D,20240924,000000,0.6492,0.72,0.61,0.712,276521,0
+AREC.US,D,20240925,000000,0.71,0.7794,0.7,0.7581,421647,0
+AREC.US,D,20240926,000000,0.75,0.83,0.71,0.8267,503863,0
+AREC.US,D,20240927,000000,0.83,0.93,0.82,0.929,561973,0
+AREC.US,D,20240930,000000,0.875,0.988,0.8699,0.91,600079,0
+AREC.US,D,20241001,000000,0.96,0.98,0.86,0.9574,321293,0
+AREC.US,D,20241002,000000,0.98,0.98,0.932,0.9729,217118,0
+AREC.US,D,20241003,000000,0.9702,0.9948,0.94,0.9768,111068,0
+AREC.US,D,20241004,000000,0.98,0.98,0.951,0.98,210931,0
+AREC.US,D,20241007,000000,0.95,1.03,0.95,0.9947,324205,0
+AREC.US,D,20241008,000000,0.975,0.99,0.89,0.962,365950,0
+AREC.US,D,20241009,000000,0.963,1.12,0.84,1.08,670367,0
+AREC.US,D,20241010,000000,1.1,1.15,1.02,1.13,438274,0
+AREC.US,D,20241011,000000,1.14,1.14,1.0501,1.13,333679,0
+AREC.US,D,20241014,000000,1.12,1.13,1.05,1.07,303961,0
+AREC.US,D,20241015,000000,1.07,1.072,0.98,1.02,299763,0
+AREC.US,D,20241016,000000,1.03,1.03,0.93,1.02,318524,0
+AREC.US,D,20241017,000000,1.01,1.01,0.9697,1.01,298580,0
+AREC.US,D,20241018,000000,1.01,1.01,0.96,1,187039,0
+AREC.US,D,20241021,000000,1,1.015,0.9803,1.01,137262,0
+AREC.US,D,20241022,000000,1,1.02,0.9906,1.02,132714,0
+AREC.US,D,20241023,000000,1.01,1.015,0.9702,1.01,151162,0
+AREC.US,D,20241024,000000,1.02,1.02,0.95,0.9843,187778,0
+AREC.US,D,20241025,000000,0.9931,1.03,0.9625,1.01,234884,0
+AREC.US,D,20241028,000000,1.03,1.03,0.9601,1.02,128444,0
+AREC.US,D,20241029,000000,1.02,1.11,0.965201,1.1,463205,0
+AREC.US,D,20241030,000000,1.11,1.11,1.05,1.06,92993,0
+AREC.US,D,20241031,000000,1.04,1.0501,0.98,1.04,168273,0
+AREC.US,D,20241101,000000,1.04,1.07,1,1.05,133230,0
+AREC.US,D,20241104,000000,1.03,1.04,1,1.01,184886,0
+AREC.US,D,20241105,000000,1,1.02,0.96,1.01,335928,0
+AREC.US,D,20241106,000000,1.03,1.03,0.9744,1.02,216643,0
+AREC.US,D,20241107,000000,1.05,1.05,0.9902,1.03,213076,0
+AREC.US,D,20241108,000000,1.01,1.04,1,1.02,152500,0
+AREC.US,D,20241111,000000,1.04,1.05,0.975,1.05,385007,0
+AREC.US,D,20241112,000000,1.07,1.14,1.02,1.11,632848,0
+AREC.US,D,20241113,000000,1.12,1.27,1.11,1.23,927824,0
+AREC.US,D,20241114,000000,1.27,1.27,1,1.04,543610,0
+AREC.US,D,20241115,000000,0.95,1.04,0.84,0.9013,485521,0
+AREC.US,D,20241118,000000,0.9081,0.98,0.9081,0.9733,189495,0
+AREC.US,D,20241119,000000,1,1.15,1,1.13,252551,0
+AREC.US,D,20241120,000000,1.15,1.15,1.02,1.06,221560,0
+AREC.US,D,20241121,000000,1.07,1.15,1.04,1.08,343084,0
+AREC.US,D,20241122,000000,1.08,1.2,1.07,1.2,421995,0
+AREC.US,D,20241125,000000,1.225,1.33,1.21,1.23,915148,0
+AREC.US,D,20241126,000000,1.23,1.29,1.2,1.22,243836,0
+AREC.US,D,20241127,000000,1.2,1.3,1.16,1.25,243736,0
+AREC.US,D,20241129,000000,1.25,1.28,1.18,1.19,265681,0
+AREC.US,D,20241202,000000,1.22,1.27,1.18,1.19,256965,0
+AREC.US,D,20241203,000000,1.22,1.33,1.2,1.32,681318,0
+AREC.US,D,20241204,000000,1.34,1.34,1.21,1.24,354451,0
+AREC.US,D,20241205,000000,1.23,1.24,1.17,1.17,317761,0
+AREC.US,D,20241206,000000,1.16,1.23,1.16,1.22,230064,0
+AREC.US,D,20241209,000000,1.25,1.315,1.22,1.23,387203,0
+AREC.US,D,20241210,000000,1.25,1.25,1.1802,1.21,220722,0
+AREC.US,D,20241211,000000,1.19,1.24,1.18,1.23,189261,0
+AREC.US,D,20241212,000000,1.22,1.2655,1.21,1.23,192377,0
+AREC.US,D,20241213,000000,1.24,1.24,1.18,1.19,129148,0
+AREC.US,D,20241216,000000,1.18,1.22,1.14,1.16,197484,0
+AREC.US,D,20241217,000000,1.14,1.18,1.07,1.08,222540,0
+AREC.US,D,20241218,000000,1.07,1.0825,0.99,1.03,450371,0
+AREC.US,D,20241219,000000,1.06,1.08,1.02,1.06,239926,0
+AREC.US,D,20241220,000000,1.06,1.12,1.05,1.07,223083,0
+AREC.US,D,20241223,000000,1.07,1.08,1.04,1.04,355529,0
+AREC.US,D,20241224,000000,1.04,1.09,1.01,1.035,180954,0
+AREC.US,D,20241226,000000,1.03,1.1,1.03,1.08,123529,0
+AREC.US,D,20241227,000000,1.08,1.08,1.01,1.03,358781,0
+AREC.US,D,20241230,000000,1.02,1.12,1.02,1.1,278140,0
+AREC.US,D,20241231,000000,1.09,1.1,0.99,1.01,629414,0
+AREC.US,D,20250102,000000,0.9,0.92,0.65,0.6565,2534391,0
+AREC.US,D,20250103,000000,0.6774,0.7447,0.6565,0.6868,1050217,0
+AREC.US,D,20250106,000000,0.666,0.825,0.6603,0.785,1626170,0
+AREC.US,D,20250107,000000,0.82,0.82,0.7301,0.7504,350256,0
+AREC.US,D,20250108,000000,0.75,0.7998,0.705,0.7207,279101,0
+AREC.US,D,20250110,000000,0.72,0.7206,0.6518,0.668,478676,0
+AREC.US,D,20250113,000000,0.69,0.717899,0.6701,0.7144,216435,0
+AREC.US,D,20250114,000000,0.71,0.7265,0.7009,0.7265,81394,0
+AREC.US,D,20250115,000000,0.7289,0.74,0.7101,0.7253,74278,0
+AREC.US,D,20250116,000000,0.74,0.74,0.6901,0.71,134588,0
+AREC.US,D,20250117,000000,0.691,0.7344,0.6906,0.7279,142446,0
+AREC.US,D,20250121,000000,0.7461,0.7756,0.7251,0.77,271324,0
+AREC.US,D,20250122,000000,0.7889,0.8,0.7303,0.7374,268332,0
+AREC.US,D,20250123,000000,0.7375,0.7699,0.72,0.74,199036,0
+AREC.US,D,20250124,000000,0.74,0.7684,0.73,0.7457,203473,0
+AREC.US,D,20250127,000000,0.78,0.78,0.6736,0.6953,292107,0
+AREC.US,D,20250128,000000,0.71,0.7299,0.62005,0.7201,630173,0
+AREC.US,D,20250129,000000,0.7,0.71,0.68,0.6879,108977,0
+AREC.US,D,20250130,000000,0.6879,0.703299,0.64,0.6626,226578,0
+AREC.US,D,20250131,000000,0.6714,0.698,0.6302,0.6452,210699,0
+AREC.US,D,20250203,000000,0.66,0.7,0.64,0.68,568808,0
+AREC.US,D,20250204,000000,0.68,0.6855,0.6449,0.6647,438627,0
+AREC.US,D,20250205,000000,0.6651,0.6704,0.6502,0.6564,402388,0
+AREC.US,D,20250206,000000,0.66,0.6677,0.6,0.62,390497,0
+AREC.US,D,20250207,000000,0.63,0.71,0.61,0.6846,800587,0
+AREC.US,D,20250210,000000,0.692,0.74,0.6558,0.6651,512786,0
+AREC.US,D,20250211,000000,0.66,0.6607,0.6307,0.6372,206565,0
+AREC.US,D,20250212,000000,0.635,0.655,0.61,0.6276,261391,0
+AREC.US,D,20250213,000000,0.65,0.65,0.623,0.6403,204808,0
+AREC.US,D,20250214,000000,0.66,0.66,0.62,0.6201,256324,0
+AREC.US,D,20250218,000000,0.62,0.6299,0.6007,0.6039,185167,0
+AREC.US,D,20250219,000000,0.638,0.638,0.58,0.5875,224025,0
+AREC.US,D,20250220,000000,0.588,0.59,0.561,0.5743,219530,0
+AREC.US,D,20250221,000000,0.59,0.5999,0.5348,0.5365,243240,0
+AREC.US,D,20250224,000000,0.5612,0.571,0.51,0.5478,568345,0
+AREC.US,D,20250225,000000,0.5559,0.564,0.5,0.5041,309634,0
+AREC.US,D,20250226,000000,0.564,0.59,0.5201,0.5303,269772,0
+AREC.US,D,20250227,000000,0.5864,0.78,0.457,0.57,13119425,0
+AREC.US,D,20250228,000000,0.6001,0.731,0.6,0.643,15208047,0
+AREC.US,D,20250303,000000,0.63,0.6919,0.577,0.6335,2296252,0
+AREC.US,D,20250304,000000,0.6278,0.677799,0.6001,0.6522,1294766,0
+AREC.US,D,20250305,000000,0.67,0.6799,0.5806,0.62,1696274,0
+AREC.US,D,20250306,000000,0.6126,0.6289,0.58,0.6033,605219,0
+AREC.US,D,20250307,000000,0.5963,0.5963,0.5451,0.5555,701233,0
+AREC.US,D,20250310,000000,0.56,0.56,0.47,0.4825,1472643,0
+AREC.US,D,20250311,000000,0.4861,0.56,0.46705,0.5075,856218,0
+AREC.US,D,20250312,000000,0.5103,0.52,0.4851,0.4901,516563,0
+AREC.US,D,20250313,000000,0.4921,0.4921,0.4552,0.463,737460,0
+AREC.US,D,20250314,000000,0.467,0.49,0.46,0.48,407362,0
+AREC.US,D,20250317,000000,0.48,0.4902,0.4601,0.4842,337800,0
+AREC.US,D,20250318,000000,0.485,0.495,0.47,0.4768,242867,0
+AREC.US,D,20250319,000000,0.4884,0.4884,0.4524,0.4583,191896,0
+AREC.US,D,20250320,000000,0.456,0.4658,0.4333,0.442,635970,0
+AREC.US,D,20250321,000000,0.5198,0.6494,0.4653,0.5,10006706,0
+AREC.US,D,20250324,000000,0.5,0.6238,0.4975,0.6234,2499928,0
+AREC.US,D,20250325,000000,0.62,0.63,0.55,0.5922,1301953,0
+AREC.US,D,20250326,000000,0.5862,0.5921,0.5101,0.5501,830274,0
+AREC.US,D,20250327,000000,0.5383,0.5523,0.5141,0.53,574483,0
+AREC.US,D,20250328,000000,0.5186,0.5584,0.4707,0.49,885346,0
+AREC.US,D,20250331,000000,0.4668,0.4831,0.44,0.4672,512521,0
+AREC.US,D,20250401,000000,0.4671,0.475,0.4206,0.4353,571490,0
+AREC.US,D,20250402,000000,0.44,0.4504,0.4301,0.4431,350378,0
+AREC.US,D,20250403,000000,0.4415,0.4453,0.405,0.415,517405,0
+AREC.US,D,20250404,000000,0.46,0.4649,0.384,0.408,8153753,0
+AREC.US,D,20250407,000000,0.397,0.4429,0.38,0.427401,1009942,0
+AREC.US,D,20250408,000000,0.44,0.4599,0.4004,0.4033,1123749,0
+AREC.US,D,20250409,000000,0.425,0.48,0.4149,0.4759,898776,0
+AREC.US,D,20250410,000000,0.4884,0.497362,0.4672,0.4774,400949,0
+AREC.US,D,20250411,000000,0.4886,0.5024,0.48,0.481,346262,0
+AREC.US,D,20250414,000000,0.5995,0.916,0.5404,0.6349,105773979,0
+AREC.US,D,20250415,000000,0.614,0.7077,0.56,0.6051,6892119,0
+AREC.US,D,20250416,000000,0.6098,1.25,0.6,1.11,69399099,0
+AREC.US,D,20250417,000000,1.255,1.68,1.14,1.29,65718822,0
+AREC.US,D,20250421,000000,1.38,1.42,1.08,1.23,15467048,0
+AREC.US,D,20250422,000000,1.23,1.25,0.9911,1.14,6412609,0
+AREC.US,D,20250423,000000,0.9902,1.13,0.9368,1.1,5619387,0
+AREC.US,D,20250424,000000,1.17,1.3,1.12,1.2,5853663,0
+AREC.US,D,20250425,000000,1.16,1.1767,1.02,1.04,3060634,0
+AREC.US,D,20250428,000000,1.03,1.0691,0.9702,0.9904,1334069,0
+AREC.US,D,20250429,000000,0.98,1.0799,0.8964,1.01,2665523,0
+AREC.US,D,20250430,000000,0.98,1.01,0.931,0.9704,1243818,0
+AREC.US,D,20250501,000000,0.95,0.959,0.9,0.91,1445302,0
+AREC.US,D,20250502,000000,0.91,0.915,0.8206,0.8303,1343998,0
+AREC.US,D,20250505,000000,0.83,0.8349,0.7639,0.7716,1362480,0
+AREC.US,D,20250506,000000,0.76,0.77,0.72,0.7527,1209395,0
+AREC.US,D,20250507,000000,0.75,0.87,0.73,0.856,2653168,0
+AREC.US,D,20250508,000000,0.88,0.8891,0.8106,0.8385,953592,0
+AREC.US,D,20250509,000000,0.84,0.9,0.8133,0.8457,561618,0
+AREC.US,D,20250512,000000,0.7829,0.8798,0.78,0.8349,974557,0
+AREC.US,D,20250513,000000,0.8,0.92,0.79,0.879,747550,0
+AREC.US,D,20250514,000000,0.91,0.95,0.8511,0.9,959028,0
+AREC.US,D,20250515,000000,0.885,0.9395,0.885,0.9087,319449,0
+AREC.US,D,20250516,000000,0.918,0.96,0.8875,0.931,497622,0
+AREC.US,D,20250519,000000,0.9,0.9668,0.875,0.9022,871643,0
+AREC.US,D,20250520,000000,0.86,0.92,0.8245,0.8882,764209,0
+AREC.US,D,20250521,000000,0.851,0.889,0.7919,0.8001,893077,0
+AREC.US,D,20250522,000000,0.7871,0.8,0.68,0.6999,1974511,0
+AREC.US,D,20250523,000000,0.6999,0.7567,0.646,0.663,1763011,0
+AREC.US,D,20250527,000000,0.694,0.7239,0.6803,0.7034,778355,0
+AREC.US,D,20250528,000000,0.72,0.7499,0.65,0.65,800031,0
+AREC.US,D,20250529,000000,0.65,0.6899,0.6136,0.6699,1057150,0
+AREC.US,D,20250530,000000,0.678,0.6978,0.6359,0.6383,1365719,0
+AREC.US,D,20250602,000000,0.689,0.8835,0.689,0.7379,7036130,0
+AREC.US,D,20250603,000000,0.749,0.79,0.68,0.745,1702274,0
+AREC.US,D,20250604,000000,0.75,0.7689,0.6831,0.69,1742747,0
+AREC.US,D,20250605,000000,0.72,0.759999,0.66,0.6724,1661859,0
+AREC.US,D,20250606,000000,0.675,0.7,0.65,0.655,1124783,0
+AREC.US,D,20250609,000000,0.7,0.8886,0.681001,0.819,9719707,0
+AREC.US,D,20250610,000000,0.8464,0.8629,0.75,0.8011,2441268,0
+AREC.US,D,20250611,000000,0.77,0.78,0.63,0.714,2535406,0
+AREC.US,D,20250612,000000,0.6914,0.8008,0.6901,0.781,2554817,0
+AREC.US,D,20250613,000000,0.77,0.91,0.7311,0.8715,3046574,0
+AREC.US,D,20250616,000000,0.9099,1.05,0.9099,0.9501,2492551,0
+AREC.US,D,20250617,000000,0.947,1.05,0.93,0.9443,1421374,0
+AREC.US,D,20250618,000000,0.97,1.08,0.9143,0.9991,2027350,0
+AREC.US,D,20250620,000000,1.03,1.03,0.89,0.9201,1232294,0
+AREC.US,D,20250623,000000,0.9475,0.9499,0.8432,0.899,1067581,0
+AREC.US,D,20250624,000000,0.8918,0.8999,0.8177,0.8501,824358,0
+AREC.US,D,20250625,000000,0.86,0.9082,0.836949,0.8881,751068,0
+AREC.US,D,20250626,000000,0.87,0.915,0.813,0.8891,592195,0
+AREC.US,D,20250627,000000,0.85,0.86,0.795,0.81,1102258,0
+AREC.US,D,20250630,000000,0.81,0.84,0.7701,0.8284,614212,0
+AREC.US,D,20250701,000000,0.81,0.824,0.78,0.7806,585772,0
+AREC.US,D,20250702,000000,0.7938,0.8473,0.790101,0.8342,400071,0
+AREC.US,D,20250703,000000,0.85,0.89,0.84001,0.8708,309374,0
+AREC.US,D,20250707,000000,0.869,0.87005,0.8265,0.833,348504,0
+AREC.US,D,20250708,000000,0.8475,0.8896,0.8333,0.8591,679892,0
+AREC.US,D,20250709,000000,0.86,0.8999,0.8444,0.8662,510845,0
+AREC.US,D,20250710,000000,1.03,1.14,0.911,1.11,5215494,0
+AREC.US,D,20250711,000000,1.12,1.2995,1.11,1.17,3252230,0
+AREC.US,D,20250714,000000,1.17,1.19,1.08,1.13,1246792,0
+AREC.US,D,20250715,000000,1.2,1.44,1.16,1.4,5847964,0
+AREC.US,D,20250716,000000,1.47,1.48,1.26,1.32,3709801,0
+AREC.US,D,20250717,000000,1.35,1.47,1.33,1.47,2453920,0
+AREC.US,D,20250718,000000,1.46,1.5,1.33,1.35,1786341,0
+AREC.US,D,20250721,000000,1.41,1.585,1.38,1.49,3208870,0
+AREC.US,D,20250722,000000,1.5,1.5689,1.37,1.44,1781048,0
+AREC.US,D,20250723,000000,1.46,1.55,1.43,1.48,1083825,0
+AREC.US,D,20250724,000000,1.48,1.48,1.25,1.29,2364367,0
+AREC.US,D,20250725,000000,1.3,1.3367,1.2,1.21,1480134,0
+AREC.US,D,20250728,000000,1.23,1.24,1.13,1.21,1121399,0
+AREC.US,D,20250729,000000,1.21,1.25,1.04,1.05,1649741,0
+AREC.US,D,20250730,000000,1.07,1.0772,1,1.02,1508916,0
+AREC.US,D,20250731,000000,1.03,1.19,1.0248,1.12,1895875,0
+AREC.US,D,20250801,000000,1.13,1.265,1.05,1.18,3846094,0
+AREC.US,D,20250804,000000,1.24,1.245,1.17,1.2,1712011,0
+AREC.US,D,20250805,000000,1.2,1.32,1.14,1.31,2615656,0
+AREC.US,D,20250806,000000,1.32,1.33,1.23,1.26,1659842,0
+AREC.US,D,20250807,000000,1.27,1.42,1.26,1.3,2604674,0
+AREC.US,D,20250808,000000,1.33,1.63,1.31,1.61,4702414,0
+AREC.US,D,20250811,000000,1.72,1.95,1.6,1.63,6458179,0
+AREC.US,D,20250812,000000,1.62,1.8,1.57,1.6,2692006,0
+AREC.US,D,20250813,000000,1.64,1.8,1.58,1.8,2042617,0
+AREC.US,D,20250814,000000,1.72,1.76,1.61,1.73,1737947,0
+AREC.US,D,20250815,000000,1.68,1.695,1.3901,1.45,3038400,0
+AREC.US,D,20250818,000000,1.45,1.4784,1.26,1.27,3015963,0
+AREC.US,D,20250819,000000,1.46,1.53,1.23,1.26,16385156,0
+AREC.US,D,20250820,000000,1.26,1.3598,1.1804,1.32,3695946,0
+AREC.US,D,20250821,000000,1.33,1.49,1.28,1.45,4129427,0
+AREC.US,D,20250822,000000,1.43,1.78,1.41,1.78,7365567,0
+AREC.US,D,20250825,000000,1.79,2.18,1.755,2.16,8345462,0
+AREC.US,D,20250826,000000,2.15,2.26,1.99,2.1,6980668,0
+AREC.US,D,20250827,000000,2.16,2.4899,2.1,2.18,8523763,0
+AREC.US,D,20250828,000000,2.21,2.25,1.985,2.09,5100111,0
+AREC.US,D,20250829,000000,2.09,2.19,1.91,2.06,3186619,0
+AREC.US,D,20250902,000000,1.98,2.025,1.87,1.95,3020250,0
+AREC.US,D,20250903,000000,1.96,1.98,1.77,1.8,1969138,0
+AREC.US,D,20250904,000000,1.8,1.92,1.73,1.87,2215724,0
+AREC.US,D,20250905,000000,1.89,1.99,1.75,1.87,2969632,0
+AREC.US,D,20250908,000000,1.85,1.87,1.76,1.83,1265274,0
+AREC.US,D,20250909,000000,2.01,2.19,1.98,2.09,5961778,0
+AREC.US,D,20250910,000000,2.11,2.15,1.9822,2.03,1809609,0
+AREC.US,D,20250911,000000,2.02,2.14,2,2.11,1746136,0
+AREC.US,D,20250912,000000,2.11,2.15,2.02,2.03,1734489,0
+AREC.US,D,20250915,000000,2.08,2.45,2.06,2.45,5422155,0
+AREC.US,D,20250916,000000,2.58,2.8,2.5,2.71,6553608,0
+AREC.US,D,20250917,000000,2.77,2.7998,2.49,2.54,4014747,0
+AREC.US,D,20250918,000000,2.56,2.6,2.47,2.49,2684524,0
+AREC.US,D,20250919,000000,2.51,2.9199,2.5,2.87,4931438,0
+AREC.US,D,20250922,000000,2.98,3.0899,2.86,2.96,4207759,0
+AREC.US,D,20250923,000000,2.96,3.01,2.675,2.71,4435814,0
+AREC.US,D,20250924,000000,2.72,2.985,2.67,2.89,3738138,0
+AREC.US,D,20250925,000000,2.78,2.95,2.61,2.76,3877529,0
+AREC.US,D,20250926,000000,2.81,2.88,2.725,2.78,2057355,0
+AREC.US,D,20250929,000000,2.93,3.33,2.9201,3.01,6559300,0
+AREC.US,D,20250930,000000,3.01,3.02,2.6,2.7,4143480,0
+AREC.US,D,20251001,000000,2.73,2.7489,2.6,2.62,3112093,0
+AREC.US,D,20251002,000000,2.77,3.08,2.717,3.08,6389406,0
+AREC.US,D,20251003,000000,3.11,3.7,3.07,3.7,8374676,0
+AREC.US,D,20251006,000000,4.07,4.2,3.75,3.82,8728306,0
+AREC.US,D,20251007,000000,4.01,4.36,3.7,3.89,6950390,0
+AREC.US,D,20251008,000000,3.95,4.105,3.67,3.82,5544289,0
+AREC.US,D,20251009,000000,4,4.14,3.85,4.04,6301020,0
+AREC.US,D,20251010,000000,4.14,4.81,3.949,4.08,16598647,0
+AREC.US,D,20251013,000000,4.435,5.19,4.12,4.98,26036064,0
+AREC.US,D,20251014,000000,6.01,7.11,5.08,6.81,48055176,0
+AREC.US,D,20251015,000000,6.12,6.155,4.57,5.01,34023506,0
+AREC.US,D,20251016,000000,5.29,5.4,4.12,4.25,19025539,0
+AREC.US,D,20251017,000000,3.98,4.3435,3.87,4,11676495,0
+AREC.US,D,20251020,000000,4.325,4.75,3.7101,4.73,18715037,0
+AREC.US,D,20251021,000000,4.6,4.6,3.99,4.23,9132591,0
+AREC.US,D,20251022,000000,4.1,4.1,3.51,3.72,11828909,0
+AREC.US,D,20251023,000000,3.78,4.07,3.6,3.63,6419295,0
+AREC.US,D,20251024,000000,3.76,4.1,3.73,3.875,7050570,0
+AREC.US,D,20251027,000000,3.57,3.57,3.02,3.44,12293158,0
+AREC.US,D,20251028,000000,3.27,3.53,3.19,3.45,6700312,0
+AREC.US,D,20251029,000000,3.39,4,3.39,3.78,13059046,0
+AREC.US,D,20251030,000000,3.61,3.75,3.42,3.63,6980891,0
+AREC.US,D,20251031,000000,3.7,3.8863,3.565,3.85,4880248,0
+AREC.US,D,20251103,000000,4.94,4.94,3.89,4,49610020,0
+AREC.US,D,20251104,000000,3.645,4.24,3.6,3.95,11287101,0
+AREC.US,D,20251105,000000,3.96,4.09,3.7,3.71,7194975,0
+AREC.US,D,20251106,000000,3.72,3.785,3.4,3.61,6989470,0
+AREC.US,D,20251107,000000,3.39,4.16,3.39,4.01,12899680,0
+AREC.US,D,20251110,000000,4.07,4.25,3.9,4.15,7660481,0
+AREC.US,D,20251111,000000,4.18,4.22,3.81,3.84,4385117,0
+AREC.US,D,20251112,000000,3.84,3.95,3.63,3.67,4596952,0
+AREC.US,D,20251113,000000,3.6,3.8,3.29,3.3,4974597,0
+AREC.US,D,20251114,000000,2.99,3.36,2.99,3.02,6423838,0
+AREC.US,D,20251117,000000,3,3.17,2.87,3.13,5630659,0
+AREC.US,D,20251118,000000,3.065,3.675,3.05,3.54,12783632,0
+AREC.US,D,20251119,000000,3.68,3.7,3.07,3.08,8787837,0
+AREC.US,D,20251120,000000,3.215,3.29,2.545,2.55,10550404,0
+AREC.US,D,20251121,000000,2.63,2.84,2.5,2.675,9805124,0
+AREC.US,D,20251124,000000,2.73,2.86,2.55,2.84,6842854,0
+AREC.US,D,20251125,000000,2.78,2.81,2.55,2.65,4461439,0
+AREC.US,D,20251126,000000,2.65,2.775,2.58,2.62,4426820,0
+AREC.US,D,20251128,000000,2.6,2.82,2.56,2.78,2535480,0
+AREC.US,D,20251201,000000,2.71,2.94,2.67,2.84,5254288,0
+AREC.US,D,20251202,000000,2.81,2.87,2.6989,2.86,3561848,0
+AREC.US,D,20251203,000000,2.91,2.975,2.76,2.93,4227530,0
+AREC.US,D,20251204,000000,2.91,3.2,2.89,3.17,4380070,0
+AREC.US,D,20251205,000000,3.19,3.245,2.985,3,3885308,0
+AREC.US,D,20251208,000000,3,3.05,2.75,2.81,4002598,0
+AREC.US,D,20251209,000000,2.79,2.85,2.632,2.79,2646484,0
+AREC.US,D,20251210,000000,2.79,2.8,2.51,2.56,4747307,0
+AREC.US,D,20251211,000000,2.51,2.7,2.5,2.7,2507695,0
+AREC.US,D,20251212,000000,2.7,2.73,2.51,2.57,2953204,0
+AREC.US,D,20251215,000000,2.61,2.6402,2.32,2.32,3656626,0
+AREC.US,D,20251216,000000,2.29,2.36,2.2401,2.35,2416215,0
+AREC.US,D,20251217,000000,2.35,2.4399,2.12,2.13,5906128,0
+AREC.US,D,20251218,000000,2.22,2.28,2.15,2.16,2984753,0
+AREC.US,D,20251219,000000,2.12,2.32,2.08,2.28,2327582,0
+AREC.US,D,20251222,000000,2.29,2.5299,2.27,2.43,2741150,0
+AREC.US,D,20251223,000000,2.47,2.67,2.429,2.63,4350649,0
+AREC.US,D,20251224,000000,2.63,2.76,2.57,2.72,2165667,0
+AREC.US,D,20251226,000000,2.73,2.76,2.6,2.68,3030673,0
+AREC.US,D,20251229,000000,2.6,2.77,2.49,2.71,2917928,0
+AREC.US,D,20251230,000000,2.71,2.78,2.62,2.67,2387232,0
+AREC.US,D,20251231,000000,2.67,2.68,2.47,2.48,3249684,0
+AREC.US,D,20260102,000000,2.54,2.735,2.4141,2.72,2944841,0
+AREC.US,D,20260105,000000,2.86,3.4,2.86,3.25,8677015,0
+AREC.US,D,20260106,000000,3.31,3.47,3.14,3.23,8063676,0
+AREC.US,D,20260107,000000,3.23,3.46,3.16,3.46,4506283,0
+AREC.US,D,20260108,000000,3.47,3.52,3.32,3.44,3479003,0
+AREC.US,D,20260109,000000,3.44,3.56,3.274,3.37,3518484,0
+AREC.US,D,20260112,000000,3.41,3.53,3.23,3.5,4519238,0
+AREC.US,D,20260113,000000,3.595,3.7,3.305,3.32,4170617,0
+AREC.US,D,20260114,000000,3.39,3.76,3.245,3.68,5522470,0
+AREC.US,D,20260115,000000,3.7,3.7159,3.5,3.56,4050548,0
+AREC.US,D,20260116,000000,3.56,3.67,3.405,3.57,3411063,0
+AREC.US,D,20260120,000000,3.44,3.74,3.415,3.5,4325811,0
+AREC.US,D,20260121,000000,3.63,4.49,3.585,4.35,15745939,0
+AREC.US,D,20260122,000000,4.38,4.58,4.17,4.19,7441878,0
+AREC.US,D,20260123,000000,4.21,4.45,4.03,4.37,4745817,0
+AREC.US,D,20260126,000000,4.71,4.8,3.6125,3.72,13556243,0
+AREC.US,D,20260127,000000,3.73,3.96,3.485,3.92,5504410,0
+AREC.US,D,20260128,000000,3.96,4.06,3.7835,3.99,5179668,0
+AREC.US,D,20260129,000000,3.87,3.9,3.33,3.7,6171982,0
+AREC.US,D,20260130,000000,3.57,3.7832,3.12,3.16,5026160,0
+AREC.US,D,20260202,000000,3.27,3.42,2.9,2.93,7138216,0
+AREC.US,D,20260203,000000,3.175,3.445,3.08,3.43,7945368,0
+AREC.US,D,20260204,000000,3.37,3.44,2.865,2.98,6196120,0
+AREC.US,D,20260205,000000,2.92,2.93,2.65,2.73,4274505,0
+AREC.US,D,20260206,000000,2.81,3.08,2.645,3.075,4136781,0
+AREC.US,D,20260209,000000,3.01,3.0399,2.88,2.93,2848936,0
+AREC.US,D,20260210,000000,2.96,3.14,2.82,3.04,3883537,0
+AREC.US,D,20260211,000000,3.1,3.1,2.81,2.89,2671019,0
+AREC.US,D,20260212,000000,2.91,2.96,2.805,2.83,2622158,0
+AREC.US,D,20260213,000000,2.85,3.28,2.72,3.08,6314731,0
+AREC.US,D,20260217,000000,3.02,3.05,2.85,2.97,2728236,0
+AREC.US,D,20260218,000000,3,3.1,2.915,3.03,2047896,0
diff --git a/daily/us/nasdaq stocks/1/asns.us.txt b/daily/us/nasdaq stocks/1/asns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3897a60e768126ca68d70fe0b0e5731bc9c9778
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asns.us.txt	
@@ -0,0 +1,944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASNS.US,D,20220513,000000,390,394,239,240,39226,0
+ASNS.US,D,20220516,000000,229,229,195,195,8747,0
+ASNS.US,D,20220517,000000,186,204,180,195,11441,0
+ASNS.US,D,20220518,000000,200,200,181,184,3031,0
+ASNS.US,D,20220519,000000,180,180,158.11,159,7348,0
+ASNS.US,D,20220520,000000,164,166,143.5,151,4658,0
+ASNS.US,D,20220523,000000,150,153,141,147,2413,0
+ASNS.US,D,20220524,000000,140,143,131,133,2528,0
+ASNS.US,D,20220525,000000,129,144,128,140,1888,0
+ASNS.US,D,20220526,000000,141,153,136.02,145,1389.89,0
+ASNS.US,D,20220527,000000,145,148,140,142,783.8000000000001,0
+ASNS.US,D,20220531,000000,139,148,135,145,418.40000000000003,0
+ASNS.US,D,20220601,000000,148,148,139.01,143,1213.41,0
+ASNS.US,D,20220602,000000,145,145,140,142,490.6600000000001,0
+ASNS.US,D,20220603,000000,147,147,138,144,335.99,0
+ASNS.US,D,20220606,000000,145,148,128,135,2185.8700000000003,0
+ASNS.US,D,20220607,000000,132,137,127,136,422.1600000000001,0
+ASNS.US,D,20220608,000000,131,144,131,144,1357.0100000000002,0
+ASNS.US,D,20220609,000000,141,144,137.85,143.99,618.77,0
+ASNS.US,D,20220610,000000,143,143,131.9,135.3,706.1100000000001,0
+ASNS.US,D,20220613,000000,134,144,129,140,1693.1200000000001,0
+ASNS.US,D,20220614,000000,133.5,167,133.5,161,3203.06,0
+ASNS.US,D,20220615,000000,160,175,142.04,171,4783.67,0
+ASNS.US,D,20220616,000000,171,179,158.01,169,1375.0200000000002,0
+ASNS.US,D,20220617,000000,169,172,150,152,1136.05,0
+ASNS.US,D,20220621,000000,158,172,152,170,1433.64,0
+ASNS.US,D,20220622,000000,165,190,159.2,189,3423.2300000000005,0
+ASNS.US,D,20220623,000000,155,180.8,150,174,2589.6900000000005,0
+ASNS.US,D,20220624,000000,170.1,177,164,165,756.3800000000001,0
+ASNS.US,D,20220627,000000,161.2,164,151,157,687.07,0
+ASNS.US,D,20220628,000000,156.99,169,143,166,906.5,0
+ASNS.US,D,20220629,000000,162.99,171,159.51,170,564.3000000000001,0
+ASNS.US,D,20220630,000000,170.13,170.13,160.01,167,1207.55,0
+ASNS.US,D,20220701,000000,170,177.99,164.01,166,1387.3600000000001,0
+ASNS.US,D,20220705,000000,174.99,182,169.08,179,832.25,0
+ASNS.US,D,20220706,000000,179.57,179.57,173,176.5,182.27,0
+ASNS.US,D,20220707,000000,175,175,168,170,1101.0700000000002,0
+ASNS.US,D,20220708,000000,179,187,165,186,1423.4700000000003,0
+ASNS.US,D,20220711,000000,190,195.99,185,189,1010.39,0
+ASNS.US,D,20220712,000000,187.11,189.5,145,161,2721.58,0
+ASNS.US,D,20220713,000000,156,156,141.01,142,1168.7700000000002,0
+ASNS.US,D,20220714,000000,140,140,132,136,598.4,0
+ASNS.US,D,20220715,000000,136,141,127.1,132,1164.72,0
+ASNS.US,D,20220718,000000,132,134.27,121,128,628.19,0
+ASNS.US,D,20220719,000000,126,131.97,120,128,1036.95,0
+ASNS.US,D,20220720,000000,129,135,124,133,1206.1100000000001,0
+ASNS.US,D,20220721,000000,138,138,127,135,684.79,0
+ASNS.US,D,20220722,000000,137,137,132,136,186.17000000000002,0
+ASNS.US,D,20220725,000000,131,138,122,137,544.62,0
+ASNS.US,D,20220726,000000,136,138,132,137,204.37,0
+ASNS.US,D,20220727,000000,137,140,129,131,367.93000000000006,0
+ASNS.US,D,20220728,000000,126,151,126,149,807.59,0
+ASNS.US,D,20220729,000000,148,164,148,152,2119,0
+ASNS.US,D,20220801,000000,157.43,164.99,152.76,160,1348.8200000000002,0
+ASNS.US,D,20220802,000000,162.99,163,148,150.5,1387.74,0
+ASNS.US,D,20220803,000000,150,175,148,155,5031.14,0
+ASNS.US,D,20220804,000000,152.91,160,143,157,1343.0200000000002,0
+ASNS.US,D,20220805,000000,155,167.11,150,157,2639.9300000000003,0
+ASNS.US,D,20220808,000000,155,155,146,153,1244.16,0
+ASNS.US,D,20220809,000000,152,152,137,139,1784.9400000000003,0
+ASNS.US,D,20220810,000000,143,149,137.38,147,1075.3600000000001,0
+ASNS.US,D,20220811,000000,146,149.94,140,144,916.0200000000001,0
+ASNS.US,D,20220812,000000,148,148,130,133,2967.86,0
+ASNS.US,D,20220815,000000,135,140,128.2,137,630.5600000000001,0
+ASNS.US,D,20220816,000000,137,142,130,139,386.21000000000004,0
+ASNS.US,D,20220817,000000,139,139,130,132,344.63000000000005,0
+ASNS.US,D,20220818,000000,132,150,129.88,137,2599.06,0
+ASNS.US,D,20220819,000000,137.2,137.2,130,133,489.33000000000004,0
+ASNS.US,D,20220822,000000,130.01,135.97,130.01,135,595.42,0
+ASNS.US,D,20220823,000000,136,141.02,132,136,391.67,0
+ASNS.US,D,20220824,000000,134.35,138.99,134,137,226.61,0
+ASNS.US,D,20220825,000000,134.01,138.99,132,136,320.85,0
+ASNS.US,D,20220826,000000,135,137,131,133.99,162.17000000000002,0
+ASNS.US,D,20220829,000000,131.5,135,127,131,13209.36,0
+ASNS.US,D,20220830,000000,128,132,112,119,4401.96,0
+ASNS.US,D,20220831,000000,116,138,113,130,2251.8900000000003,0
+ASNS.US,D,20220901,000000,127,135.99,115,130,572.0600000000001,0
+ASNS.US,D,20220902,000000,128.14,128.75,119.08,122,414.69,0
+ASNS.US,D,20220906,000000,119,122,115,119,442.18000000000006,0
+ASNS.US,D,20220907,000000,119,125,118,125,637.87,0
+ASNS.US,D,20220908,000000,130,130,121,121,333.68000000000006,0
+ASNS.US,D,20220909,000000,125,129,122.01,129,286.18,0
+ASNS.US,D,20220912,000000,127,129,122.02,126,122.16,0
+ASNS.US,D,20220913,000000,127,129,121.01,129,136.39000000000001,0
+ASNS.US,D,20220914,000000,125,126,119,123,233.12,0
+ASNS.US,D,20220915,000000,118,127.73,118,125,164.73000000000002,0
+ASNS.US,D,20220916,000000,121,123,120,123,413.20000000000005,0
+ASNS.US,D,20220919,000000,120,122,117,120,229.08000000000004,0
+ASNS.US,D,20220920,000000,120,123,117,118,313.19000000000005,0
+ASNS.US,D,20220921,000000,118.01,119.99,116,117,362.86,0
+ASNS.US,D,20220922,000000,116.67,117,92.9899,96.76,942.8100000000001,0
+ASNS.US,D,20220923,000000,93.28,93.28,83.11,84.59,1099.0600000000002,0
+ASNS.US,D,20220926,000000,85.75,85.75,78,80.99,202.57000000000002,0
+ASNS.US,D,20220927,000000,82,85.5,81.09,85.23,106.84000000000002,0
+ASNS.US,D,20220928,000000,81.32,84,80,83,51.92000000000001,0
+ASNS.US,D,20220929,000000,80,85.1049,80,83.5,172.06,0
+ASNS.US,D,20220930,000000,84.01,94.99,84,87.51,188.72000000000003,0
+ASNS.US,D,20221003,000000,90.87,90.87,84,89.975,169.27,0
+ASNS.US,D,20221004,000000,90,90,85.7585,89.94,64.41000000000001,0
+ASNS.US,D,20221005,000000,85,85,79.01,85,82.04,0
+ASNS.US,D,20221006,000000,86,86.03,82,82.1,187.61,0
+ASNS.US,D,20221007,000000,82.37,84.11,75,79,201.83,0
+ASNS.US,D,20221010,000000,75.03,78,72.2,76,307.48,0
+ASNS.US,D,20221011,000000,76,99,76,84.72,606.74,0
+ASNS.US,D,20221012,000000,75.6101,84.73,75.6101,84.73,131.76,0
+ASNS.US,D,20221013,000000,81.8399,81.85,77.86,81.77,19.980000000000004,0
+ASNS.US,D,20221014,000000,82,89.11,82,84,22.830000000000002,0
+ASNS.US,D,20221017,000000,80.3604,82.27,77.99,78.32,52.52000000000001,0
+ASNS.US,D,20221018,000000,75.1101,88,75.1101,83.79,120.46,0
+ASNS.US,D,20221019,000000,96,97,75,75,123.29000000000002,0
+ASNS.US,D,20221020,000000,77,80.83,63.03,69.96,634.82,0
+ASNS.US,D,20221021,000000,69,69,67,68.01,16.22,0
+ASNS.US,D,20221024,000000,66,75.0001,66,67.05,225.85000000000002,0
+ASNS.US,D,20221025,000000,70,74,64,72.9899,410.82,0
+ASNS.US,D,20221026,000000,72,72.7099,64,68,48.260000000000005,0
+ASNS.US,D,20221027,000000,84,84,76.99,76.99,16.7,0
+ASNS.US,D,20221028,000000,75,75,72.5,72.5,43.02,0
+ASNS.US,D,20221031,000000,69.44,73.92,64,66.36,1206.15,0
+ASNS.US,D,20221101,000000,65,66.1,64,65.11,266.04,0
+ASNS.US,D,20221102,000000,65.11,65.12,62,63.18,372.23,0
+ASNS.US,D,20221103,000000,64,67.5,62,66,228.36,0
+ASNS.US,D,20221104,000000,67.9899,67.99,66.01,66.01,44.18000000000001,0
+ASNS.US,D,20221107,000000,64.78,66.83,64.78,66.01,31.14,0
+ASNS.US,D,20221108,000000,66.84,67,62.05,64.45,328.51,0
+ASNS.US,D,20221109,000000,64.999,65,63.02,63.1635,207.36,0
+ASNS.US,D,20221110,000000,64,70,64,69,279.87,0
+ASNS.US,D,20221111,000000,67.5,78.98,62.5,78.98,525.86,0
+ASNS.US,D,20221114,000000,83.66,83.66,60.03,61.03,439.19,0
+ASNS.US,D,20221115,000000,66,66,62.0529,62.2201,169.49,0
+ASNS.US,D,20221116,000000,60.11,65.55,50.05,53.01,745.4200000000001,0
+ASNS.US,D,20221117,000000,54.14,61.4999,54.14,58,223.17,0
+ASNS.US,D,20221118,000000,62,66.5,57.25,60,137.08,0
+ASNS.US,D,20221121,000000,55.1,56.55,55,55.01,200.62,0
+ASNS.US,D,20221122,000000,60,64.17,57.01,59.14,2542.9400000000005,0
+ASNS.US,D,20221123,000000,60,68.5,56.94,68.5,727.22,0
+ASNS.US,D,20221125,000000,68.5,68.5,59.63,60.61,154.56,0
+ASNS.US,D,20221128,000000,64.23,65,60.61,64.95,129.19000000000003,0
+ASNS.US,D,20221129,000000,59,65,59,59.01,342.02,0
+ASNS.US,D,20221130,000000,61.07,61.07,56,57.79,253.12,0
+ASNS.US,D,20221201,000000,58.5001,63,57.01,58.14,179.77,0
+ASNS.US,D,20221202,000000,63,63,59.99,59.99,7.940000000000001,0
+ASNS.US,D,20221205,000000,60.01,60.0201,60,60.01,152.26,0
+ASNS.US,D,20221206,000000,57.3,59,57.1,58.5,81.42000000000002,0
+ASNS.US,D,20221207,000000,55.24,57.129,52.12,55,274.99,0
+ASNS.US,D,20221208,000000,55,59.99,55,56.66,123.59000000000002,0
+ASNS.US,D,20221209,000000,54,55,52.98,54,491.70000000000005,0
+ASNS.US,D,20221212,000000,52.15,56.45,46.06,50,1021.18,0
+ASNS.US,D,20221213,000000,50.5,53,50.5,51.3,41.57,0
+ASNS.US,D,20221214,000000,51.26,55.75,51.25,52,49.88,0
+ASNS.US,D,20221215,000000,51.01,52.76,47.03,48.01,241.55,0
+ASNS.US,D,20221216,000000,50.41,50.41,50.41,50.41,5.3100000000000005,0
+ASNS.US,D,20221219,000000,50.36,50.36,45,45,548.4399999999999,0
+ASNS.US,D,20221220,000000,45,46.33,44.77,45.42,88.03,0
+ASNS.US,D,20221221,000000,45,47.02,44,46.1,94.93,0
+ASNS.US,D,20221222,000000,42,46.9403,42,42.06,373.69000000000005,0
+ASNS.US,D,20221223,000000,43.02,50.75,43.02,48.62,12.530000000000001,0
+ASNS.US,D,20221227,000000,43.1101,44.5101,43,43,73.9,0
+ASNS.US,D,20221228,000000,43,45,42.73,43.01,410.4100000000001,0
+ASNS.US,D,20221229,000000,43.01,47.01,43,44.8195,354.93000000000006,0
+ASNS.US,D,20221230,000000,44.01,49.99,40.04,47.72,526.2800000000001,0
+ASNS.US,D,20230103,000000,54.99,54.99,44.055,47.16,119.67000000000002,0
+ASNS.US,D,20230104,000000,50.47,52.99,47.68,50.09,290.64000000000004,0
+ASNS.US,D,20230105,000000,50.01,52.2501,50,50,10.190000000000001,0
+ASNS.US,D,20230106,000000,46.04,46.05,46.04,46.04,7.08,0
+ASNS.US,D,20230110,000000,48.74,48.74,47.05,47.05,10.450000000000001,0
+ASNS.US,D,20230111,000000,47.01,49.99,47.01,49.63,67.96000000000001,0
+ASNS.US,D,20230112,000000,49.2,49.2,47.01,48.99,76.7,0
+ASNS.US,D,20230113,000000,48.99,49,47.7,48.505,348.8,0
+ASNS.US,D,20230117,000000,48.96,65,48,59.99,810.29,0
+ASNS.US,D,20230118,000000,59,60,49,50.092,394.61,0
+ASNS.US,D,20230119,000000,49.98,49.99,48.99,49.59,124.39000000000001,0
+ASNS.US,D,20230120,000000,60,60,50.3,50.3,148.88,0
+ASNS.US,D,20230123,000000,50.3,52.5,50.05,52.5,10.98,0
+ASNS.US,D,20230124,000000,52.5,60,52.01,56.49,152.97,0
+ASNS.US,D,20230125,000000,56.49,68.99,56.49,66.65,1265.3100000000002,0
+ASNS.US,D,20230126,000000,64.65,65,63,64.99,405.37,0
+ASNS.US,D,20230127,000000,64,65,63,65,383.92,0
+ASNS.US,D,20230130,000000,65,65,53.67,64.99,358.92,0
+ASNS.US,D,20230131,000000,63.99,63.99,56,56,474.25,0
+ASNS.US,D,20230201,000000,58.59,63.21,57.9503,61.5,480.75,0
+ASNS.US,D,20230202,000000,61.5,62,59,60.5,633.75,0
+ASNS.US,D,20230203,000000,59.125,62,59.125,61.98,228.41,0
+ASNS.US,D,20230206,000000,62,62,61,61,225.87,0
+ASNS.US,D,20230207,000000,60.01,66.9899,57.02,65.9999,2122.15,0
+ASNS.US,D,20230208,000000,66,67.5,60,62,743.5,0
+ASNS.US,D,20230209,000000,61,62,55.11,55.99,874.6600000000001,0
+ASNS.US,D,20230210,000000,53.84,55,52.02,52.02,468.17,0
+ASNS.US,D,20230213,000000,54,54.99,51.3151,51.3151,495.62,0
+ASNS.US,D,20230214,000000,52,52,50,51,361.01,0
+ASNS.US,D,20230215,000000,51.1,51.11,47.9878,49,377.20000000000005,0
+ASNS.US,D,20230216,000000,49.01,49.011,47.01,48.03,258.63000000000005,0
+ASNS.US,D,20230217,000000,48.04,50,46.07,48,90.03,0
+ASNS.US,D,20230221,000000,48,48.026,46.06,46.06,237.94000000000003,0
+ASNS.US,D,20230222,000000,45,46.9999,43.03,44.355,225.44000000000003,0
+ASNS.US,D,20230223,000000,44.1,45.27,37.74,40,1436.53,0
+ASNS.US,D,20230224,000000,38.8,39.58,37.13,38.84,209.78000000000003,0
+ASNS.US,D,20230227,000000,50,50,39,40.02,240.19000000000003,0
+ASNS.US,D,20230228,000000,38.13,49.5,37.11,48.01,1131.46,0
+ASNS.US,D,20230301,000000,48,60,48,51,3294.0400000000004,0
+ASNS.US,D,20230302,000000,49.47,53.3,45.22,51,616.7,0
+ASNS.US,D,20230303,000000,53.2,60,52,57.01,1199.2700000000002,0
+ASNS.US,D,20230306,000000,59,59,50,54.25,561.25,0
+ASNS.US,D,20230307,000000,51.39,54.24,46.5,53.08,225.57,0
+ASNS.US,D,20230308,000000,49.75,54.06,44.99,51.99,649.99,0
+ASNS.US,D,20230309,000000,49,55,46.5,49.98,143.35,0
+ASNS.US,D,20230310,000000,47.47,47.47,40,41,738.24,0
+ASNS.US,D,20230313,000000,54,54,41,49.53,443.6600000000001,0
+ASNS.US,D,20230314,000000,43,50,40.83,50,788.9200000000001,0
+ASNS.US,D,20230315,000000,40.5001,47,40.5001,47,11.190000000000001,0
+ASNS.US,D,20230316,000000,43.92,50,37.07,46.15,1093.53,0
+ASNS.US,D,20230317,000000,44.9,46.99,37.07,39.6,1799.28,0
+ASNS.US,D,20230320,000000,38.41,41.4351,37,37.6,756.5100000000001,0
+ASNS.US,D,20230321,000000,37.62,38.7,37.6,37.6,276.77,0
+ASNS.US,D,20230322,000000,37.6101,38,36,36,273.88000000000005,0
+ASNS.US,D,20230323,000000,36,40,36,36.06,184.85000000000002,0
+ASNS.US,D,20230324,000000,38,38.01,36,36,185.17000000000002,0
+ASNS.US,D,20230327,000000,38,38,36,37.1,79.83,0
+ASNS.US,D,20230328,000000,36.02,36.02,36,36.01,28.230000000000004,0
+ASNS.US,D,20230329,000000,36.99,36.99,35,35,268.81,0
+ASNS.US,D,20230330,000000,36,36.55,30.03,32.77,781.0600000000001,0
+ASNS.US,D,20230331,000000,32.77,37,31.01,32.04,122.63,0
+ASNS.US,D,20230403,000000,31.97,37,30.04,30.74,368.52,0
+ASNS.US,D,20230404,000000,30.74,32.8,30.5,32.01,145.53,0
+ASNS.US,D,20230405,000000,31.9999,32.89,30.5,30.5,254.57,0
+ASNS.US,D,20230406,000000,30.5101,33,30.5,30.5,219.73000000000002,0
+ASNS.US,D,20230410,000000,32.12,32.9999,32.03,32.09,152.53,0
+ASNS.US,D,20230411,000000,34.48,34.48,32,32,405.24,0
+ASNS.US,D,20230412,000000,32,32,30.23,30.23,43.95,0
+ASNS.US,D,20230413,000000,30.23,32,30.01,30.2,230.34000000000003,0
+ASNS.US,D,20230414,000000,30,32,30,30.01,434.19,0
+ASNS.US,D,20230417,000000,32,32,31,31,25.75,0
+ASNS.US,D,20230418,000000,30,39.5,30,36,1966.58,0
+ASNS.US,D,20230419,000000,31,54,31,37.801,42529.200000000004,0
+ASNS.US,D,20230420,000000,36.5,37.4,30.4,31.8,3864.1000000000004,0
+ASNS.US,D,20230421,000000,29.38,31.79,29.1,30.089,2319.7000000000003,0
+ASNS.US,D,20230424,000000,29.5,30.6,26.3,28.8,3310.6000000000004,0
+ASNS.US,D,20230425,000000,29.2,31.5,27.7,28.1,9422.4,0
+ASNS.US,D,20230426,000000,28.5,30.85,27.815,28.2,3496.1000000000004,0
+ASNS.US,D,20230427,000000,29.801,34,29,32.395,2896.1000000000004,0
+ASNS.US,D,20230428,000000,32.6,34.8,32.5,34.4,1511.4,0
+ASNS.US,D,20230501,000000,36.1,39.5,28,30.4,6215.700000000001,0
+ASNS.US,D,20230502,000000,29.3,95.8,26.2,65.1,227126.80000000002,0
+ASNS.US,D,20230503,000000,33.8,48.5,31.6,35.8,43690.200000000004,0
+ASNS.US,D,20230504,000000,36.7,112.6,35,50.3,874217.2000000001,0
+ASNS.US,D,20230505,000000,42.5,53.699,36.5,42.1,97323.3,0
+ASNS.US,D,20230508,000000,38.9,47,36.101,37,13683.400000000001,0
+ASNS.US,D,20230509,000000,37.9,48.3,35.7,38.7,35719.5,0
+ASNS.US,D,20230510,000000,39.2,46.1,37,39,42954.3,0
+ASNS.US,D,20230511,000000,37.7,42.077,34.5,35.6,22171.800000000003,0
+ASNS.US,D,20230512,000000,35.7,45.6,34.201,36,67355.8,0
+ASNS.US,D,20230515,000000,34.6,37.927,32.2,34.5,14953.6,0
+ASNS.US,D,20230516,000000,33.9,35.3,31.701,33.2,5928.700000000001,0
+ASNS.US,D,20230517,000000,31.9,36,31.9,33.5,8391.1,0
+ASNS.US,D,20230518,000000,34.74,35.26,32.3,33.1,2025,0
+ASNS.US,D,20230519,000000,34.2,37.4,32.079,33.6,13231,0
+ASNS.US,D,20230522,000000,34.1,36.1,33.78,34.1,1499.9,0
+ASNS.US,D,20230523,000000,34,34.65,33.1,33.1,485.5,0
+ASNS.US,D,20230524,000000,32.7,34.6,31,31.1,2086.2000000000003,0
+ASNS.US,D,20230525,000000,30,32.1,28.5,29.1,3658.9,0
+ASNS.US,D,20230526,000000,28.9,28.9,26.1,26.1,3786.7000000000003,0
+ASNS.US,D,20230530,000000,27.6,29.4,26.3,27,5982.900000000001,0
+ASNS.US,D,20230531,000000,26.25,28.3,25.1,25.3,9787.6,0
+ASNS.US,D,20230601,000000,25.8,28,25.4,26.6,4510.8,0
+ASNS.US,D,20230602,000000,26.5,32.256,26.5,28.5,3165.3,0
+ASNS.US,D,20230605,000000,29.3,30.9,28.8,28.8,1847.6000000000001,0
+ASNS.US,D,20230606,000000,30.1,30.6,28.928,29.8,618.7,0
+ASNS.US,D,20230607,000000,30.5,31.2,28.7,29.2,1568.8000000000002,0
+ASNS.US,D,20230608,000000,29.85,32.499,28.4,30,4043.1000000000004,0
+ASNS.US,D,20230609,000000,30.029,31.5,28.35,28.6,2315,0
+ASNS.US,D,20230612,000000,28.7,29.399,27.8,28,616.6,0
+ASNS.US,D,20230613,000000,28.2,29.2,27.9,27.9,1548.6000000000001,0
+ASNS.US,D,20230614,000000,28.6,29.4,28,29.4,822.3000000000001,0
+ASNS.US,D,20230615,000000,28.5,31.35,28.2,30.1,964.3000000000001,0
+ASNS.US,D,20230616,000000,30.8,36.5,30,30.2,3963.5,0
+ASNS.US,D,20230620,000000,30.8,34,30,30.9,8027.1,0
+ASNS.US,D,20230621,000000,31.005,32.2,30.6,30.6,689.5,0
+ASNS.US,D,20230622,000000,30.3,31.4,30.1,31.1,446,0
+ASNS.US,D,20230623,000000,28.9,31.399,28.5,29.4,917.8000000000001,0
+ASNS.US,D,20230626,000000,30.5,31.4,28.5,29.6,2110.9,0
+ASNS.US,D,20230627,000000,28.712,30.1,28.5,29.728,746.7,0
+ASNS.US,D,20230628,000000,29.75,29.75,29.75,29.75,87.4,0
+ASNS.US,D,20230629,000000,30.7,30.8,28.5,29.9,1397.8000000000002,0
+ASNS.US,D,20230630,000000,30.207,33.5,30.2,31.8,832.5,0
+ASNS.US,D,20230703,000000,30.3,31.8,30.2,30.2,82.10000000000001,0
+ASNS.US,D,20230705,000000,31.4,32,29,31.4,703.9000000000001,0
+ASNS.US,D,20230706,000000,30.5,30.6,29.2,30.3,624.3000000000001,0
+ASNS.US,D,20230707,000000,29.2,31.6,29.1,29.1,944.1,0
+ASNS.US,D,20230710,000000,28.9,29.9,28.9,29.1,682.2,0
+ASNS.US,D,20230711,000000,29.1,37.1,28.5,32.8,9344.1,0
+ASNS.US,D,20230712,000000,33.7,38.1,32.2,32.7,5805.400000000001,0
+ASNS.US,D,20230713,000000,32.8,34.95,31,34.7,3270.2000000000003,0
+ASNS.US,D,20230714,000000,34.6,34.6,32.4,32.5,810.8000000000001,0
+ASNS.US,D,20230717,000000,32.4,34,30.8,34,3900.9,0
+ASNS.US,D,20230718,000000,31.4,33.1,28.6,29.8,4880.400000000001,0
+ASNS.US,D,20230719,000000,29.1,30.2,28.5,29.3,1180.3,0
+ASNS.US,D,20230720,000000,29.8,31.15,28.5,30.3,3433.6000000000004,0
+ASNS.US,D,20230721,000000,30.1,30.1,27.327,28.4,2020.7,0
+ASNS.US,D,20230724,000000,27.5,30.09,25.1,26.9,4304.2,0
+ASNS.US,D,20230725,000000,26.1,28.1,25.7,26,4533,0
+ASNS.US,D,20230726,000000,26.9,27.4,20.8,24.4,3881.3,0
+ASNS.US,D,20230727,000000,23.7,25.199,20.4,21.6,3538,0
+ASNS.US,D,20230728,000000,21.2,27.7,21.2,23.5,3737.3,0
+ASNS.US,D,20230731,000000,21.972,25.9,21.972,24.3,1803.8000000000002,0
+ASNS.US,D,20230801,000000,24.3,26.099,23.1,24.2,1955.2,0
+ASNS.US,D,20230802,000000,25.3,25.3,22.9,23.6,703.8000000000001,0
+ASNS.US,D,20230803,000000,23.8,24.2,22.6,23,433.70000000000005,0
+ASNS.US,D,20230804,000000,22.319,25.899,20.5,23.1,1320.6000000000001,0
+ASNS.US,D,20230807,000000,21.4,22.6,20.2,21.6,3863.7000000000003,0
+ASNS.US,D,20230808,000000,21.1,24.4,21,22,1060.9,0
+ASNS.US,D,20230809,000000,26.5,26.8,14.346,15,452534.10000000003,0
+ASNS.US,D,20230810,000000,15,16.3,12.3,12.8,53177.8,0
+ASNS.US,D,20230811,000000,13.201,14.5,12.35,14,27326.7,0
+ASNS.US,D,20230814,000000,15.3,17.3,13.1,15.2,471805.80000000005,0
+ASNS.US,D,20230815,000000,13.8,14.9,12.493,13.9,35225,0
+ASNS.US,D,20230816,000000,13.5,14.1,12,13.13,18333.3,0
+ASNS.US,D,20230817,000000,12.6,13.7,12.301,13.6,19491.8,0
+ASNS.US,D,20230818,000000,13.6,13.8,13,13.3,3802.2000000000003,0
+ASNS.US,D,20230821,000000,13,13.6,12.1,12.6,6130.1,0
+ASNS.US,D,20230822,000000,12.796,12.796,11.5,12.2,2955.1000000000004,0
+ASNS.US,D,20230823,000000,12,12.854,11.763,12.4,2023.3000000000002,0
+ASNS.US,D,20230824,000000,12.1,13.4,10.6,11.301,13822.2,0
+ASNS.US,D,20230825,000000,11.3,11.8,10.6,11.4,7915,0
+ASNS.US,D,20230828,000000,11.3,12.6,11.145,12.3,3619.1000000000004,0
+ASNS.US,D,20230829,000000,12,13.1,11.602,11.8,6067.5,0
+ASNS.US,D,20230830,000000,12,13,11.912,12.1,4339.900000000001,0
+ASNS.US,D,20230831,000000,12.7,13.499,12.1,12.4,15443.400000000001,0
+ASNS.US,D,20230901,000000,13.1,14.8,12.2,13.986,27418.100000000002,0
+ASNS.US,D,20230905,000000,13.7,13.9,12.9,13.1,11569.7,0
+ASNS.US,D,20230906,000000,13.9,14.4,13.3,14.35,29810.600000000002,0
+ASNS.US,D,20230907,000000,16.4,17.4,13.5,13.835,82125.20000000001,0
+ASNS.US,D,20230908,000000,12.7,15.4,10.6,13.1,26733,0
+ASNS.US,D,20230911,000000,12.1,13.9,11.8,13.4,8128.700000000001,0
+ASNS.US,D,20230912,000000,13.7,18.5,12.204,17.1,114999.40000000001,0
+ASNS.US,D,20230913,000000,16.7,16.9,12.5,13.55,57140.8,0
+ASNS.US,D,20230914,000000,13.3,14.347,11.8,12.3,24699.7,0
+ASNS.US,D,20230915,000000,12.8,12.8,12.1,12.45,4367.6,0
+ASNS.US,D,20230918,000000,12.2,12.8,12.2,12.5,3214.8,0
+ASNS.US,D,20230919,000000,12.001,12.7,12,12.7,4566.7,0
+ASNS.US,D,20230920,000000,12.9,12.9,12.3,12.5,2405.9,0
+ASNS.US,D,20230921,000000,12.145,12.6,12,12.001,917.3000000000001,0
+ASNS.US,D,20230922,000000,12.2,12.899,11.6,12.2,3047.6000000000004,0
+ASNS.US,D,20230925,000000,11.9,12.3,11.5,11.8,1969.9,0
+ASNS.US,D,20230926,000000,11.501,12.1,11,11.4,5319.6,0
+ASNS.US,D,20230927,000000,12.2,12.2,11.202,11.8,80305,0
+ASNS.US,D,20230928,000000,13,13,10.2,11.1,84519.90000000001,0
+ASNS.US,D,20230929,000000,10.4,11.4,10.4,11,7331.6,0
+ASNS.US,D,20231002,000000,11.55,12.8,11,12.5,10214.900000000001,0
+ASNS.US,D,20231003,000000,12.1,12.393,11.101,12,2363.2000000000003,0
+ASNS.US,D,20231004,000000,11.8,12.7,11.6,11.7,1765.8000000000002,0
+ASNS.US,D,20231005,000000,11.82,11.999,11.2,11.3,1680.1000000000001,0
+ASNS.US,D,20231006,000000,11.345,11.983,10.8,11.3,4559.1,0
+ASNS.US,D,20231009,000000,11.05,11.7,10.3,11,3277,0
+ASNS.US,D,20231010,000000,10.723,11.886,10.7,11.7,3461.5,0
+ASNS.US,D,20231011,000000,11.5,12.754,11.5,12.2,2552.1000000000004,0
+ASNS.US,D,20231012,000000,12.458,13.2,10.7,10.8,6376.8,0
+ASNS.US,D,20231013,000000,11,12,11,11.8,5462,0
+ASNS.US,D,20231016,000000,11.5,12.8,11.5,11.8,4788.900000000001,0
+ASNS.US,D,20231017,000000,12.8,16.9,12.573,14.8,59898.8,0
+ASNS.US,D,20231018,000000,15.1,15.1,12.3,12.5,12603.7,0
+ASNS.US,D,20231019,000000,11.7,12.5,11.2,12.2,6547.8,0
+ASNS.US,D,20231020,000000,11.6,12.603,11.1,11.6,5127.700000000001,0
+ASNS.US,D,20231023,000000,11.4,11.8,11.1,11.1,3454.7000000000003,0
+ASNS.US,D,20231024,000000,11.1,12,10.9,11.4,2931.6000000000004,0
+ASNS.US,D,20231025,000000,11.1,12,10.9,11.1,3435.2000000000003,0
+ASNS.US,D,20231026,000000,11.85,11.85,10.957,11.6,2491.2000000000003,0
+ASNS.US,D,20231027,000000,11.5,11.8,11.2,11.4,1859.2,0
+ASNS.US,D,20231030,000000,11,11.9,10.3,11,3742.7000000000003,0
+ASNS.US,D,20231031,000000,10.8,12.1,10.8,11.7,3912.4,0
+ASNS.US,D,20231101,000000,11.5,12.2,11,11.2,1203.2,0
+ASNS.US,D,20231102,000000,11.8,12.4,11.2,11.751,646.2,0
+ASNS.US,D,20231103,000000,12.175,15.587,11.303,12.7,11517.6,0
+ASNS.US,D,20231106,000000,12.343,12.89,12.1,12.2,456.1,0
+ASNS.US,D,20231107,000000,11.9,13,11.9,12.4,849.9000000000001,0
+ASNS.US,D,20231108,000000,11.9,12.2,11.5,11.5,479.90000000000003,0
+ASNS.US,D,20231109,000000,11.6,12.1,11.2,11.2,2506.2000000000003,0
+ASNS.US,D,20231110,000000,11.3,11.7,10.7,11.3,2109.1,0
+ASNS.US,D,20231113,000000,11,11.2,10.7,11,1912.7,0
+ASNS.US,D,20231114,000000,11.4,11.9,10.859,11.3,2381.3,0
+ASNS.US,D,20231115,000000,11.3,11.4,10.8,11.3,1817.3000000000002,0
+ASNS.US,D,20231116,000000,11,11.1,10.5,10.5,2873.1000000000004,0
+ASNS.US,D,20231117,000000,10.9,10.9,10.587,10.8,1151,0
+ASNS.US,D,20231120,000000,11,11.4,10.8,11.2,1405.9,0
+ASNS.US,D,20231121,000000,11.2,11.2,10.9,11,832.5,0
+ASNS.US,D,20231122,000000,10.9,11.1,10.8,11,481.5,0
+ASNS.US,D,20231124,000000,11.2,11.2,10.7,11,497.20000000000005,0
+ASNS.US,D,20231127,000000,10.8,11.199,10.7,10.9,854.5,0
+ASNS.US,D,20231128,000000,10.7,10.951,10.601,10.9,908.5,0
+ASNS.US,D,20231129,000000,11.2,12.9,10.6,11.852,20915.600000000002,0
+ASNS.US,D,20231130,000000,11.7,14,11.7,12.8,43450.700000000004,0
+ASNS.US,D,20231201,000000,11.9,13.5,11.1,12.3,10515.400000000001,0
+ASNS.US,D,20231204,000000,12.1,13.9,11.5,13.6,8528.1,0
+ASNS.US,D,20231205,000000,13.2,16,12.901,14.1,12650.6,0
+ASNS.US,D,20231206,000000,14.3,15.3,13,14.1,8785.800000000001,0
+ASNS.US,D,20231207,000000,14.1,14.1,12.1,12.266,5435.1,0
+ASNS.US,D,20231208,000000,12.3,12.3,11,11.75,3652.7000000000003,0
+ASNS.US,D,20231211,000000,11.6,11.7,11.1,11.35,3505.1000000000004,0
+ASNS.US,D,20231212,000000,11.1,11.882,11.1,11.1,957.1,0
+ASNS.US,D,20231213,000000,11.1,11.3,11,11.2,1762.3000000000002,0
+ASNS.US,D,20231214,000000,11.4,13.3,10.8,12.8,15259.900000000001,0
+ASNS.US,D,20231215,000000,12.6,13.9,12,12.1,6212.8,0
+ASNS.US,D,20231218,000000,11.4,11.4,10.6,10.9,7129,0
+ASNS.US,D,20231219,000000,11,11.309,11,11.3,917.4000000000001,0
+ASNS.US,D,20231220,000000,11.3,11.3,10.8,10.952,2055.1,0
+ASNS.US,D,20231221,000000,10.9,11,10.6,10.8,1449.4,0
+ASNS.US,D,20231222,000000,11,11.2,11,11.058,303.5,0
+ASNS.US,D,20231226,000000,11,11.178,10.8,10.9,1403.2,0
+ASNS.US,D,20231227,000000,11.1,11.1,10.6,10.9,1560.2,0
+ASNS.US,D,20231228,000000,10.7,12.3,10.5,11.4,167655.40000000002,0
+ASNS.US,D,20231229,000000,11.2,11.5,10.9,11.2,5793.700000000001,0
+ASNS.US,D,20240102,000000,11.3,11.7,11,11.6,4548.3,0
+ASNS.US,D,20240103,000000,11.3,11.6,11,11,3847,0
+ASNS.US,D,20240104,000000,11.599,12,11.1,11.4,12476,0
+ASNS.US,D,20240105,000000,11.6,13.355,11.3,12.3,26980.100000000002,0
+ASNS.US,D,20240108,000000,12.1,13,12.008,12.4,2294,0
+ASNS.US,D,20240109,000000,12.1,12.929,11.6,12.5,3150.2000000000003,0
+ASNS.US,D,20240110,000000,12.2,12.5,11.9,12.5,1436.1000000000001,0
+ASNS.US,D,20240111,000000,12,12.441,11.6,11.9,1926.8000000000002,0
+ASNS.US,D,20240112,000000,12.392,12.921,11.7,12.5,5731.6,0
+ASNS.US,D,20240116,000000,12.5,12.75,11.8,12.5,85579.40000000001,0
+ASNS.US,D,20240117,000000,12.2,12.4,11.3,12.1,5991.1,0
+ASNS.US,D,20240118,000000,11.8,12,11.4,11.4,1316.7,0
+ASNS.US,D,20240119,000000,11.32,12,11.3,11.659,1348.6000000000001,0
+ASNS.US,D,20240122,000000,11.6,13,11.35,11.7,7082.8,0
+ASNS.US,D,20240123,000000,11.4,12.4,11.4,11.8,1507.5,0
+ASNS.US,D,20240124,000000,11.7,12.15,11.6,12.1,1111.3,0
+ASNS.US,D,20240125,000000,11.75,12.999,10.9,10.9,6345.5,0
+ASNS.US,D,20240126,000000,11.4,11.7,11.007,11.2,1421.5,0
+ASNS.US,D,20240129,000000,11,11.5,11,11.2,236.70000000000002,0
+ASNS.US,D,20240130,000000,11.2,11.6,10.7,11.3,4684.2,0
+ASNS.US,D,20240131,000000,11.1,12.2,11.1,11.3,10590.7,0
+ASNS.US,D,20240201,000000,11.7,12.1,11.218,11.3,4529,0
+ASNS.US,D,20240202,000000,11.5,11.8,11.5,11.5,276.40000000000003,0
+ASNS.US,D,20240205,000000,11.4,11.7,11.4,11.7,379.6,0
+ASNS.US,D,20240206,000000,11.604,11.604,11.2,11.342,1360.4,0
+ASNS.US,D,20240207,000000,11.3,11.7,11.22,11.3,796.6,0
+ASNS.US,D,20240208,000000,11.4,11.5,11.2,11.5,744,0
+ASNS.US,D,20240209,000000,11.43,11.9,11.4,11.9,1183.5,0
+ASNS.US,D,20240212,000000,11.9,11.9,11.7,11.7,836.4000000000001,0
+ASNS.US,D,20240213,000000,11.4,11.4,11.3,11.4,134.3,0
+ASNS.US,D,20240214,000000,11.9,12,10.8,11.797,4769.400000000001,0
+ASNS.US,D,20240215,000000,11.3,11.5,10.8,11.17,2805.7000000000003,0
+ASNS.US,D,20240216,000000,11.4,11.9,10.9,11.2,1606.1000000000001,0
+ASNS.US,D,20240220,000000,11,11.726,11,11.2,350.1,0
+ASNS.US,D,20240221,000000,11.5,11.5,11,11.25,673.4000000000001,0
+ASNS.US,D,20240222,000000,11.2,11.385,11,11,345.1,0
+ASNS.US,D,20240223,000000,11.8,11.8,11.3,11.8,226.3,0
+ASNS.US,D,20240226,000000,11.8,11.8,11.488,11.8,1422.9,0
+ASNS.US,D,20240227,000000,12.1,12.1,11.03,11.594,1163.6000000000001,0
+ASNS.US,D,20240228,000000,11.7,11.9,11,11.5,1331.2,0
+ASNS.US,D,20240229,000000,11.3,11.5,10.8,10.9,4638.3,0
+ASNS.US,D,20240301,000000,11.1,11.442,11,11,1649.3000000000002,0
+ASNS.US,D,20240304,000000,11.151,11.151,10,10.7,3356,0
+ASNS.US,D,20240305,000000,10.7,10.9,10.5,10.8,884.1,0
+ASNS.US,D,20240306,000000,10.55,11.1,10.3,10.602,3494.7000000000003,0
+ASNS.US,D,20240307,000000,10.8,11,10.701,10.701,484.3,0
+ASNS.US,D,20240308,000000,11,11.3,10.9,11,569.2,0
+ASNS.US,D,20240311,000000,11.6,11.6,11,11.4,896.4000000000001,0
+ASNS.US,D,20240312,000000,10.671,11.16,10.6,10.9,1483.4,0
+ASNS.US,D,20240313,000000,11.04,11.1,10.4,10.4,1872.9,0
+ASNS.US,D,20240314,000000,11.199,11.199,10.3,10.891,718.8000000000001,0
+ASNS.US,D,20240315,000000,10.9,10.9,10.3,10.3,583.4,0
+ASNS.US,D,20240318,000000,10.2,11.1,9.67,9.9,1381.2,0
+ASNS.US,D,20240319,000000,9.9,10.4,9.6,10,202.20000000000002,0
+ASNS.US,D,20240320,000000,10.1,10.6,10.1,10.501,749.2,0
+ASNS.US,D,20240321,000000,10.2,10.5,10.2,10.35,587.1,0
+ASNS.US,D,20240322,000000,10.5,10.6,10.3,10.6,103.10000000000001,0
+ASNS.US,D,20240325,000000,10.4,10.45,10.3,10.3,756.3000000000001,0
+ASNS.US,D,20240326,000000,10.301,11.2,10.2,10.3,887.6,0
+ASNS.US,D,20240327,000000,10.1,10.311,9.513,10.311,476.40000000000003,0
+ASNS.US,D,20240328,000000,10.5,10.5,10.3,10.3,270.90000000000003,0
+ASNS.US,D,20240401,000000,11.055,11.2,10.3,10.3,1004,0
+ASNS.US,D,20240402,000000,10.4,10.5,9.836,9.836,1237.6000000000001,0
+ASNS.US,D,20240403,000000,10,10.5,9.672,9.702,5968.3,0
+ASNS.US,D,20240404,000000,10,10.4,9.84949,10.2,1438.4,0
+ASNS.US,D,20240405,000000,10.01,10.2,9.147,10,993.4000000000001,0
+ASNS.US,D,20240408,000000,9.999,10,9.1,9.1,2405.7000000000003,0
+ASNS.US,D,20240409,000000,9.8,9.8,9.1,9.2,707.8000000000001,0
+ASNS.US,D,20240410,000000,9.30101,9.55,9.1,9.1,621.7,0
+ASNS.US,D,20240411,000000,9.2,9.2,8.8,8.9,1435,0
+ASNS.US,D,20240412,000000,9,9.45,8.299,8.571,2052.9,0
+ASNS.US,D,20240415,000000,8.35,8.6,6.604,7.26,4206.2,0
+ASNS.US,D,20240416,000000,7,7.5,6.20001,6.791,1777.5,0
+ASNS.US,D,20240417,000000,6.75,6.8,6.519,6.712,2334.6,0
+ASNS.US,D,20240418,000000,6.702,7,6.702,6.801,364.1,0
+ASNS.US,D,20240419,000000,7.102,8.3,7.102,8.03699,1835.2,0
+ASNS.US,D,20240422,000000,7.61,8.293,7.152,7.302,751.7,0
+ASNS.US,D,20240423,000000,7.4,8.299,7.4,7.754,244.60000000000002,0
+ASNS.US,D,20240424,000000,7.2,7.998,7.2,7.96,246.3,0
+ASNS.US,D,20240425,000000,7.41,7.5,7.4,7.5,187.8,0
+ASNS.US,D,20240426,000000,7.51,7.9,7.4,7.8,960.5,0
+ASNS.US,D,20240429,000000,7.51,7.7,7.5,7.5,457.90000000000003,0
+ASNS.US,D,20240430,000000,7.5,7.799,6.9,7.799,419,0
+ASNS.US,D,20240501,000000,7.6,7.899,7.101,7.899,138,0
+ASNS.US,D,20240502,000000,7.855,8.295,5.6,6,385128.7,0
+ASNS.US,D,20240503,000000,5.8,6.8,5.7,6.29,21532,0
+ASNS.US,D,20240506,000000,6.7,6.703,5.855,6.121,21731.800000000003,0
+ASNS.US,D,20240507,000000,5.937,6.273,5.8,5.959,3919.8,0
+ASNS.US,D,20240508,000000,5.85,6.239,5.77499,5.8,7211.3,0
+ASNS.US,D,20240509,000000,5.878,6.28,5.3,5.7,9935.400000000001,0
+ASNS.US,D,20240510,000000,5.98,6,5.34999,5.625,11571,0
+ASNS.US,D,20240513,000000,5.456,5.803,4.546,5.39899,11925.2,0
+ASNS.US,D,20240514,000000,4.996,5.671,4.996,5.51,7557.3,0
+ASNS.US,D,20240515,000000,5.193,5.5045,5.009,5.462,6389,0
+ASNS.US,D,20240516,000000,5.4,5.7,5.11,5.11,1829.4,0
+ASNS.US,D,20240517,000000,5.30803,5.4,5,5.21,2590.3,0
+ASNS.US,D,20240520,000000,5,5.588,5,5.134,1433.5,0
+ASNS.US,D,20240521,000000,5.3,5.751,5.1,5.3,4878,0
+ASNS.US,D,20240522,000000,5.202,5.466,5.2,5.2,1150.3,0
+ASNS.US,D,20240523,000000,7.2,7.889,5.325,5.452,1323314.2000000002,0
+ASNS.US,D,20240524,000000,5.258,5.45,3.598,5.45,94247.40000000001,0
+ASNS.US,D,20240528,000000,4.999,5.4,4.41,4.876,17681.2,0
+ASNS.US,D,20240529,000000,4.336,4.95,4.186,4.797,20175.9,0
+ASNS.US,D,20240530,000000,4.7,4.84451,4.303,4.84451,8243.9,0
+ASNS.US,D,20240531,000000,4.505,4.823,4.36,4.36,4679.3,0
+ASNS.US,D,20240603,000000,4.797,4.88999,4.365,4.68,6751.900000000001,0
+ASNS.US,D,20240604,000000,4.54,4.869,4.5,4.7,1237082.6,0
+ASNS.US,D,20240605,000000,37.1,46,20.595,37.2,8957546.6,0
+ASNS.US,D,20240606,000000,22.6,24.6,19.5,19.7,860968.1000000001,0
+ASNS.US,D,20240607,000000,17.2,18,13.81,15.6,269789.3,0
+ASNS.US,D,20240610,000000,14.6,17.824,14.6,16.5,174759.6,0
+ASNS.US,D,20240611,000000,15.8,16.6,13.8,14,69173.3,0
+ASNS.US,D,20240612,000000,14.4,15.3,13.5,15,260002.7,0
+ASNS.US,D,20240613,000000,14.3,14.9,13.529,14.3,55742.200000000004,0
+ASNS.US,D,20240614,000000,13.9,14.6,13.288,13.5,43667.5,0
+ASNS.US,D,20240617,000000,13.1,13.2,10.4,11.5,770828.1000000001,0
+ASNS.US,D,20240618,000000,24.2,25.499,18,21.2,5137144.600000001,0
+ASNS.US,D,20240620,000000,17.5,19.97,17.3,17.8,201446.30000000002,0
+ASNS.US,D,20240621,000000,17,19.8,16.6,18.7,98719.5,0
+ASNS.US,D,20240624,000000,19.5,20.4,16.801,17,81602.40000000001,0
+ASNS.US,D,20240625,000000,17.2,17.4,15,15.4,74469.3,0
+ASNS.US,D,20240626,000000,14.8,15.4,14.3,14.5,30989.4,0
+ASNS.US,D,20240627,000000,14.7,15.3,14.3,14.8,193658.80000000002,0
+ASNS.US,D,20240628,000000,16.3,27.301,15.2,23.1,7161023.7,0
+ASNS.US,D,20240701,000000,19.8,23.1,18,20.2,505821.9,0
+ASNS.US,D,20240702,000000,20,20,17.3,17.4,136356.9,0
+ASNS.US,D,20240703,000000,17.9,18.1,17,17,45456.3,0
+ASNS.US,D,20240705,000000,16.5,17.15,15.9,16,57300.200000000004,0
+ASNS.US,D,20240708,000000,16,16.7,15.7,15.9,56439.4,0
+ASNS.US,D,20240709,000000,16.2,16.3,15.154,15.5,46560.4,0
+ASNS.US,D,20240710,000000,15.4,16.1,15.1,15.7,411765.9,0
+ASNS.US,D,20240711,000000,17.7,18.4,15.3,16.8,972225.1000000001,0
+ASNS.US,D,20240712,000000,16.1,18.7,16.1,18.6,168873.1,0
+ASNS.US,D,20240715,000000,20.2,22.1,18.6,20.4,847421.5,0
+ASNS.US,D,20240716,000000,20.1,21.3,19.9,20.7,106125.3,0
+ASNS.US,D,20240717,000000,20.1,21.1,18,18.6,96405.1,0
+ASNS.US,D,20240718,000000,19.1,20.8,18.3,18.6,95017.5,0
+ASNS.US,D,20240719,000000,17.7,18.4,14.3,15.6,165995.2,0
+ASNS.US,D,20240722,000000,16.2,16.55,15.5,15.8,71317.5,0
+ASNS.US,D,20240723,000000,15.9,16,14.7,15,59784.9,0
+ASNS.US,D,20240724,000000,14.9,15,13.7,13.8,419277.30000000005,0
+ASNS.US,D,20240725,000000,14.7,16.3,13.2,15.8,451130.10000000003,0
+ASNS.US,D,20240726,000000,14.7,16.3,14.5,15.8,80063.6,0
+ASNS.US,D,20240729,000000,15,15.8,14.9,14.9,46301.4,0
+ASNS.US,D,20240730,000000,14.9,15.1,14,14.8,49341.600000000006,0
+ASNS.US,D,20240731,000000,14.8,15.81,14.6,15.1,41496,0
+ASNS.US,D,20240801,000000,15.1,15.299,14.295,14.7,27007.5,0
+ASNS.US,D,20240802,000000,14.6,15,13.1,14.8,173141.1,0
+ASNS.US,D,20240805,000000,13.2,13.489,12.2,13,37113,0
+ASNS.US,D,20240806,000000,13.2,13.6,12.8,13.2,23325.600000000002,0
+ASNS.US,D,20240807,000000,13.3,13.303,11.6,11.6,31266.600000000002,0
+ASNS.US,D,20240808,000000,11.6,12.699,11.5,12.5,25709.800000000003,0
+ASNS.US,D,20240809,000000,12,13.2,12,12.9,15444,0
+ASNS.US,D,20240812,000000,12.9,13.3,12.4,13.1,9271.800000000001,0
+ASNS.US,D,20240813,000000,13.1,13.399,12.8,13,9943.7,0
+ASNS.US,D,20240814,000000,13,13.099,12.3,12.4,96020.40000000001,0
+ASNS.US,D,20240815,000000,13.4,14.7,13,13.8,189209.30000000002,0
+ASNS.US,D,20240816,000000,13.5,13.8,12.8,13,36143.8,0
+ASNS.US,D,20240819,000000,12.6,13.152,12.4,13,938032.6000000001,0
+ASNS.US,D,20240820,000000,15,17.9,13.5,13.8,1097394.9000000001,0
+ASNS.US,D,20240821,000000,13.8,14.8,13,14.6,99671.6,0
+ASNS.US,D,20240822,000000,14.5,16.8,14.33,15.5,102612,0
+ASNS.US,D,20240823,000000,15.2,16.5,15.1,15.9,42777.8,0
+ASNS.US,D,20240826,000000,16,16.5,15.2,16.4,39011.200000000004,0
+ASNS.US,D,20240827,000000,16.7,17.5,15.5,17.3,190241.80000000002,0
+ASNS.US,D,20240828,000000,16.9,17.3,15.7,16.8,55332.100000000006,0
+ASNS.US,D,20240829,000000,17.3,18.5,16.301,18,69166.7,0
+ASNS.US,D,20240830,000000,18.5,18.563,16.5,17.2,57896,0
+ASNS.US,D,20240903,000000,17.3,17.3,15.299,15.3,47686.9,0
+ASNS.US,D,20240904,000000,14.7,15.747,14.5,15.2,25584.100000000002,0
+ASNS.US,D,20240905,000000,15,15.094,14.1,14.3,30675.9,0
+ASNS.US,D,20240906,000000,14.3,14.5,13.7,14.1,18016.7,0
+ASNS.US,D,20240909,000000,14.1,15,13.3,14.9,824705,0
+ASNS.US,D,20240910,000000,17.7,18.3,15.8,16.65,1224544.5,0
+ASNS.US,D,20240911,000000,15.4,16.9,14.5,16.2,151716.7,0
+ASNS.US,D,20240912,000000,16,17.5,15.5,16.9,65836.2,0
+ASNS.US,D,20240913,000000,17.3,17.8,16.75,16.9,61647,0
+ASNS.US,D,20240916,000000,17,17.1,16.4,16.6,22835.9,0
+ASNS.US,D,20240917,000000,16.7,17.4,16.3,16.6,34644,0
+ASNS.US,D,20240918,000000,16.7,17,16.05,16.5,38485.3,0
+ASNS.US,D,20240919,000000,16.3,16.5,14.8,15,65710.2,0
+ASNS.US,D,20240920,000000,14.8,15.7,14.8,15.25,32012.600000000002,0
+ASNS.US,D,20240923,000000,15.5,16,15.1,15.8,23272.800000000003,0
+ASNS.US,D,20240924,000000,15.7,15.9,15.1,15.5,19278.600000000002,0
+ASNS.US,D,20240925,000000,15.7,15.7,14.6,14.8,34188.9,0
+ASNS.US,D,20240926,000000,14.6,15.4,14.6,15.3,27426.2,0
+ASNS.US,D,20240927,000000,15.2,15.394,13.9,14,54072.4,0
+ASNS.US,D,20240930,000000,13.9,14.7,13.9,14.5,33258.4,0
+ASNS.US,D,20241001,000000,14.6,14.6,13.9,14.5,24792.300000000003,0
+ASNS.US,D,20241002,000000,14.4,14.601,14.2,14.6,16225.5,0
+ASNS.US,D,20241003,000000,14.5,14.5,13.9,14.1,16187.400000000001,0
+ASNS.US,D,20241004,000000,14.5,14.5,13.8,14,10149.900000000001,0
+ASNS.US,D,20241007,000000,14,14.05,13.6,14,20771.5,0
+ASNS.US,D,20241008,000000,13.8,14.3,13.8,14.3,8080.8,0
+ASNS.US,D,20241009,000000,14.1,14.2,13.8,13.8,10125.2,0
+ASNS.US,D,20241010,000000,13.6,14.2,13.6,14,9069.800000000001,0
+ASNS.US,D,20241011,000000,13.8,13.8,12.9,13.4,29077.800000000003,0
+ASNS.US,D,20241014,000000,13.2,13.8,13.1,13.7,10815,0
+ASNS.US,D,20241015,000000,13.7,13.9,12.85,12.9,239534.1,0
+ASNS.US,D,20241016,000000,13,13.9,12.6,13.8,66991.5,0
+ASNS.US,D,20241017,000000,13.3,14.5,13.3,14,27986,0
+ASNS.US,D,20241018,000000,13.9,14.55,13.8,14.5,21777.2,0
+ASNS.US,D,20241021,000000,14.5,14.5,13.7,13.8,11020.300000000001,0
+ASNS.US,D,20241022,000000,13.6,13.799,13.1,13.5,16683.4,0
+ASNS.US,D,20241023,000000,13.5,13.5,13.1,13.5,16547.2,0
+ASNS.US,D,20241024,000000,13.6,13.8,13.4,13.7,12442.2,0
+ASNS.US,D,20241025,000000,13.7,13.7,13,13,14940.800000000001,0
+ASNS.US,D,20241028,000000,13.1,13.7,13,13.4,29686.100000000002,0
+ASNS.US,D,20241029,000000,13.2,13.4,13.05,13.2,13801,0
+ASNS.US,D,20241030,000000,13.5,13.5,12.9,12.9,20300.2,0
+ASNS.US,D,20241031,000000,12.9,13,12.35,12.8,15676.400000000001,0
+ASNS.US,D,20241101,000000,13.1,13.2,12.85,13,5839.900000000001,0
+ASNS.US,D,20241104,000000,13.2,13.65,13,13.5,11280.2,0
+ASNS.US,D,20241105,000000,13.3,13.7,13.1,13.3,4778.900000000001,0
+ASNS.US,D,20241106,000000,13.1,14,12.9,13.6,15087.400000000001,0
+ASNS.US,D,20241107,000000,13.7,13.8,13.3,13.6,6083,0
+ASNS.US,D,20241108,000000,13.6,14.2,13.3,14.2,14327,0
+ASNS.US,D,20241111,000000,14.4,14.4,13.6,13.9,8764.2,0
+ASNS.US,D,20241112,000000,13.7,13.9,13.5,13.8,4846.400000000001,0
+ASNS.US,D,20241113,000000,13.9,13.9,13.5,13.7,5038.700000000001,0
+ASNS.US,D,20241114,000000,13.7,14,12.8,13.3,20066.600000000002,0
+ASNS.US,D,20241115,000000,13.1,13.5,12.3,12.7,31022.600000000002,0
+ASNS.US,D,20241118,000000,12.7,12.898,11.5,11.8,29193.9,0
+ASNS.US,D,20241119,000000,11.7,12.3,11.5,12.1,9878.2,0
+ASNS.US,D,20241120,000000,12.1,12.1,11.5,11.9,10114.800000000001,0
+ASNS.US,D,20241121,000000,11.9,12.241,11.7,11.9,6784.1,0
+ASNS.US,D,20241122,000000,11.9,12.3,11.7,12.1,6407.200000000001,0
+ASNS.US,D,20241125,000000,12.9,13.5,12,12.8,128984.3,0
+ASNS.US,D,20241126,000000,12.7,12.7,12.001,12.3,7642.5,0
+ASNS.US,D,20241127,000000,12.3,13.2,11.9,12.7,21020.9,0
+ASNS.US,D,20241129,000000,12.7,12.7,12.2,12.3,3383.1000000000004,0
+ASNS.US,D,20241202,000000,12.1,13.1,12.05,12.7,12463,0
+ASNS.US,D,20241203,000000,12.7,12.7,12.218,12.3,3791.7000000000003,0
+ASNS.US,D,20241204,000000,12.5,12.7,12.1,12.1,23462.7,0
+ASNS.US,D,20241205,000000,12.1,12.3,11.8,12,8252,0
+ASNS.US,D,20241206,000000,12,12.2,11.3,11.7,10581.6,0
+ASNS.US,D,20241209,000000,11.8,11.868,11.6,11.7,4986.8,0
+ASNS.US,D,20241210,000000,11.6,12,11.4,11.8,27009.2,0
+ASNS.US,D,20241211,000000,12.1,12.1,11.4,11.5,13527.2,0
+ASNS.US,D,20241212,000000,11.6,11.9,11.6,11.9,4725.1,0
+ASNS.US,D,20241213,000000,11.7,12,11.4,11.5,12992.400000000001,0
+ASNS.US,D,20241216,000000,11.6,11.6,10.6,11,19484,0
+ASNS.US,D,20241217,000000,10.7,11.1,10.501,10.7,9189.300000000001,0
+ASNS.US,D,20241218,000000,10.6,10.7,10.3,10.3,8613.800000000001,0
+ASNS.US,D,20241219,000000,10.4,10.4,10.1,10.2,8087,0
+ASNS.US,D,20241220,000000,10.2,10.9,10.1,10.3,17785.8,0
+ASNS.US,D,20241223,000000,10.7,11.95,10.6,11.7,100479.3,0
+ASNS.US,D,20241224,000000,11.7,11.886,11.3,11.5,13485.2,0
+ASNS.US,D,20241226,000000,11.5,11.54,10.9,11.3,13892.7,0
+ASNS.US,D,20241227,000000,11.9,12,11,11.1,31966.4,0
+ASNS.US,D,20241230,000000,12.2,13.9,11.6,13,312608.9,0
+ASNS.US,D,20241231,000000,17.4,17.7,13.1,13.4,1591738.7000000002,0
+ASNS.US,D,20250102,000000,14.6,17.4,14.4,17.4,495054,0
+ASNS.US,D,20250103,000000,16,16.8,14.936,16,202630.2,0
+ASNS.US,D,20250106,000000,16.6,17.799,16.2,16.6,146818.1,0
+ASNS.US,D,20250107,000000,16.2,16.25,14,15.4,87288.70000000001,0
+ASNS.US,D,20250108,000000,14.6,14.7,13.2,14,60050.4,0
+ASNS.US,D,20250110,000000,14.1,14.2,13.3,13.5,28803.2,0
+ASNS.US,D,20250113,000000,13.1,13.9,12.8,13.4,37010.200000000004,0
+ASNS.US,D,20250114,000000,13.6,13.9,12.85,13,19331.7,0
+ASNS.US,D,20250115,000000,13.1,13.8,12.9,13.4,39407.9,0
+ASNS.US,D,20250116,000000,13.7,14.2,13.061,13.9,36717.700000000004,0
+ASNS.US,D,20250117,000000,14.5,15.25,13.7,15.1,55108.3,0
+ASNS.US,D,20250121,000000,16.1,16.4,14,14.5,109470.1,0
+ASNS.US,D,20250122,000000,14.7,16.9,14.2,15.7,206278.6,0
+ASNS.US,D,20250123,000000,15.5,16,14.7,14.9,52035.5,0
+ASNS.US,D,20250124,000000,15.1,15.296,13.8,14.2,47300,0
+ASNS.US,D,20250127,000000,13.7,14,13.4,13.4,28232.5,0
+ASNS.US,D,20250128,000000,13.7,14.1,13.4,13.8,7551.700000000001,0
+ASNS.US,D,20250129,000000,13.6,14,13.4,13.7,29127.800000000003,0
+ASNS.US,D,20250130,000000,13.8,14,12.3,13,41120.9,0
+ASNS.US,D,20250131,000000,13.2,13.593,12.6,12.9,14477,0
+ASNS.US,D,20250203,000000,12.4,12.825,12.1,12.3,33054.700000000004,0
+ASNS.US,D,20250204,000000,12.2,13,11.9,12.3,41504.100000000006,0
+ASNS.US,D,20250205,000000,12.1,12.6,12,12.1,36617.200000000004,0
+ASNS.US,D,20250206,000000,12.3,12.5,12.1,12.5,13845.7,0
+ASNS.US,D,20250207,000000,12.4,12.9,12.2,12.2,13421.400000000001,0
+ASNS.US,D,20250210,000000,12.3,12.3,11.701,12.1,20140.600000000002,0
+ASNS.US,D,20250211,000000,12.1,12.7,11.9,12.5,15022.400000000001,0
+ASNS.US,D,20250212,000000,12.2,13.1,12.2,12.8,35872.8,0
+ASNS.US,D,20250213,000000,13,13.3,12.4,12.5,12631.6,0
+ASNS.US,D,20250214,000000,12.4,13,11.9,12.1,23683.300000000003,0
+ASNS.US,D,20250218,000000,12.1,12.552,11.9,12,11912.5,0
+ASNS.US,D,20250219,000000,12,12.6,11.5,11.65,42606.3,0
+ASNS.US,D,20250220,000000,11.5,11.9,11.5,11.6,12613.1,0
+ASNS.US,D,20250221,000000,11.7,11.936,10.9,10.9,28339.2,0
+ASNS.US,D,20250224,000000,10.9,11.202,9.701,9.999,39473.9,0
+ASNS.US,D,20250225,000000,9.9,10.4,9.7,9.705,30302.600000000002,0
+ASNS.US,D,20250226,000000,9.9,10.4,9.7,10,4033.1000000000004,0
+ASNS.US,D,20250227,000000,10.3,10.8,10.02,10.3,8616.300000000001,0
+ASNS.US,D,20250228,000000,10.3,10.524,9.8,9.96,6306.400000000001,0
+ASNS.US,D,20250303,000000,10.1,10.4,9.648,9.973,10473.5,0
+ASNS.US,D,20250304,000000,9.8,9.849,8.8,9.143,13528.900000000001,0
+ASNS.US,D,20250305,000000,9.1,9.5,9.1,9.102,3286.2000000000003,0
+ASNS.US,D,20250306,000000,8.937,9.05001,7.4,8.414,28187.5,0
+ASNS.US,D,20250307,000000,8.28,8.713,8.25,8.4,9927.7,0
+ASNS.US,D,20250310,000000,8.05,8.2,7.5,7.528,8720.6,0
+ASNS.US,D,20250311,000000,7.3,7.44,7.02,7.201,9432.9,0
+ASNS.US,D,20250312,000000,7.102,7.102,6.772,6.801,11726.7,0
+ASNS.US,D,20250313,000000,6.9,7.05754,6.611,6.66651,4936.8,0
+ASNS.US,D,20250314,000000,7.102,7.7,6.81,7.58,12441.400000000001,0
+ASNS.US,D,20250317,000000,7.47,8.4,7.383,8.145,10178.1,0
+ASNS.US,D,20250318,000000,8.2,12.9,8.2,10.9,311097.60000000003,0
+ASNS.US,D,20250319,000000,11,11.8,10.2,11.1,67923.90000000001,0
+ASNS.US,D,20250320,000000,11.1,11.9,10.701,11.3,31392.100000000002,0
+ASNS.US,D,20250321,000000,11.3,11.479,10.401,10.8,21778.7,0
+ASNS.US,D,20250324,000000,11.4,11.5,10.1,10.3,42490.200000000004,0
+ASNS.US,D,20250325,000000,9.562,10,8.8,10,29971.600000000002,0
+ASNS.US,D,20250326,000000,10.3,10.349,9.718,10.2,6346.6,0
+ASNS.US,D,20250327,000000,10.3,10.3,9.403,9.5,20022.2,0
+ASNS.US,D,20250328,000000,8.3,8.3,6.9,7.1,111074.20000000001,0
+ASNS.US,D,20250331,000000,7.1,7.6,7.002,7.497,33263.1,0
+ASNS.US,D,20250401,000000,7.36,7.497,6.9,7.38,24588.5,0
+ASNS.US,D,20250402,000000,7.26,7.4,6.9,7.16,11861.5,0
+ASNS.US,D,20250403,000000,6.969,7.076,6.4,6.8,34694.8,0
+ASNS.US,D,20250404,000000,6.334,6.53,5.9,6.102,19403.100000000002,0
+ASNS.US,D,20250407,000000,5.7,6.099,5.285,5.6,11537.7,0
+ASNS.US,D,20250408,000000,6.4,6.52999,6.001,6.12,16920.7,0
+ASNS.US,D,20250409,000000,5.92,6.49,5.6,6.44,16944.2,0
+ASNS.US,D,20250410,000000,6.45,6.737,6.3,6.49,8031.3,0
+ASNS.US,D,20250411,000000,6.8,6.85101,6.401,6.5,4823.7,0
+ASNS.US,D,20250414,000000,6.8,6.81,6.536,6.7,6217.700000000001,0
+ASNS.US,D,20250415,000000,6.47,6.819,6.32,6.78,4700.2,0
+ASNS.US,D,20250416,000000,6.74,7,6.29,6.29,6146,0
+ASNS.US,D,20250417,000000,6.3,6.68,6.256,6.46,3965.4,0
+ASNS.US,D,20250421,000000,6.4,6.69999,6.1,6.185,4097,0
+ASNS.US,D,20250422,000000,6.549,6.579,6,6.272,3770.6000000000004,0
+ASNS.US,D,20250423,000000,6.18,6.903,6.18,6.701,4927.900000000001,0
+ASNS.US,D,20250424,000000,7,7.4,6.80001,7.1,8139,0
+ASNS.US,D,20250425,000000,7.2,7.531,7.1,7.3,7153,0
+ASNS.US,D,20250428,000000,7.3,7.579,7.1,7.36,6534.3,0
+ASNS.US,D,20250429,000000,7.201,7.548,6.84,7.399,6717.1,0
+ASNS.US,D,20250430,000000,7.302,7.499,7.049,7.35,8005.6,0
+ASNS.US,D,20250501,000000,7.401,7.85,7.395,7.702,9308.300000000001,0
+ASNS.US,D,20250502,000000,7.97,8,7.43,7.644,2669.8,0
+ASNS.US,D,20250505,000000,7.6,7.9,7.5,7.86,3106.3,0
+ASNS.US,D,20250506,000000,7.7,7.8,7.435,7.687,5029.700000000001,0
+ASNS.US,D,20250507,000000,7.691,7.8,7.366,7.56,5631.400000000001,0
+ASNS.US,D,20250508,000000,7.45,7.899,6.81,7.193,8941.2,0
+ASNS.US,D,20250509,000000,7.077,7.795,6.97,7.4,5880,0
+ASNS.US,D,20250512,000000,7.96,8.0934,7.6,7.7,15794.2,0
+ASNS.US,D,20250513,000000,8,8.09999,7.703,8,17762.2,0
+ASNS.US,D,20250514,000000,7.5,7.9809,7,7.609,26953.9,0
+ASNS.US,D,20250515,000000,7.231,7.45566,7.01,7.203,2983.3,0
+ASNS.US,D,20250516,000000,7.26,7.56,7.04,7.2,10673.2,0
+ASNS.US,D,20250519,000000,7.05,7.504,6.566,7.35,5994.700000000001,0
+ASNS.US,D,20250520,000000,6.9,7.299,6.525,6.702,6341,0
+ASNS.US,D,20250521,000000,6.5,6.78,6.299,6.346,17390,0
+ASNS.US,D,20250522,000000,6.65,6.7,6.34601,6.68,6650.8,0
+ASNS.US,D,20250523,000000,6.673,6.7,6.301,6.57,4682.8,0
+ASNS.US,D,20250527,000000,6.5,7.033,6.5,6.78,5450.200000000001,0
+ASNS.US,D,20250528,000000,6.7,7.701,6.7,7.5,111177,0
+ASNS.US,D,20250529,000000,6.706,6.931,6.4365,6.931,376651.9,0
+ASNS.US,D,20250530,000000,6.7,6.96899,6.5,6.799,18849.5,0
+ASNS.US,D,20250602,000000,6.5,7.7,6.5,7.3,24569.100000000002,0
+ASNS.US,D,20250603,000000,7.6,7.6,7.16,7.498,9515.1,0
+ASNS.US,D,20250604,000000,7.18,7.36254,6.602,7.013,18894.600000000002,0
+ASNS.US,D,20250605,000000,7.16,7.18,6.7701,7.105,4385.2,0
+ASNS.US,D,20250606,000000,6.851,7.315,6.851,7.08,5745.1,0
+ASNS.US,D,20250609,000000,6.91,7.25,6.799,7.01,6145.200000000001,0
+ASNS.US,D,20250610,000000,7,7.2,6.91,7,8263.300000000001,0
+ASNS.US,D,20250611,000000,7,7.18,6.91,7.127,7383.3,0
+ASNS.US,D,20250612,000000,6.901,7.124,6.486,6.9,11081.300000000001,0
+ASNS.US,D,20250613,000000,7,7,6.53,6.748,4953.5,0
+ASNS.US,D,20250616,000000,6.7,6.798,6.497,6.5,24117,0
+ASNS.US,D,20250617,000000,6.4,6.847,6.3,6.451,6941.6,0
+ASNS.US,D,20250618,000000,6.769,6.769,6.45,6.699,5013.900000000001,0
+ASNS.US,D,20250620,000000,7,7,6.339,6.339,19059.600000000002,0
+ASNS.US,D,20250623,000000,6.688,6.688,6.4,6.4,9861.5,0
+ASNS.US,D,20250624,000000,6.437,6.7,6.2,6.341,53043.8,0
+ASNS.US,D,20250625,000000,6.5,6.64,5.978,6.097,15946.1,0
+ASNS.US,D,20250626,000000,6.5,6.639,6.02,6.2,32217.800000000003,0
+ASNS.US,D,20250627,000000,6.121,6.462,5.8,5.99,24083.7,0
+ASNS.US,D,20250630,000000,5.999,6.15,5.86,6.15,7943.200000000001,0
+ASNS.US,D,20250701,000000,5.7,5.8999,5.5,5.7,33988.3,0
+ASNS.US,D,20250702,000000,5.7,5.998,5.7,5.806,5368.700000000001,0
+ASNS.US,D,20250703,000000,5.8,5.975,5.629,5.911,3122.6000000000004,0
+ASNS.US,D,20250707,000000,5.525,5.89,5.525,5.791,8549,0
+ASNS.US,D,20250708,000000,5.815,6.07,5.65,5.951,3891.9,0
+ASNS.US,D,20250709,000000,5.95,6.07,5.86,6.0629,12238.6,0
+ASNS.US,D,20250710,000000,6.1,6.1,5.745,5.901,25253.9,0
+ASNS.US,D,20250711,000000,6,6,5.801,5.882,8343,0
+ASNS.US,D,20250714,000000,6,6,5.8,6,11323.7,0
+ASNS.US,D,20250715,000000,6,6,5.6,5.676,13847.7,0
+ASNS.US,D,20250716,000000,5.65,5.8,5.25,5.3,32440.300000000003,0
+ASNS.US,D,20250717,000000,5.3,5.497,5.21,5.303,15732.1,0
+ASNS.US,D,20250718,000000,5.37,5.4,5.15,5.27,17205.100000000002,0
+ASNS.US,D,20250721,000000,5.25,5.4,5.211,5.399,13663.800000000001,0
+ASNS.US,D,20250722,000000,5.4,5.485,5.172,5.33,9990.1,0
+ASNS.US,D,20250723,000000,5.5,5.5,5.3,5.4,10948.7,0
+ASNS.US,D,20250724,000000,5.38,5.38,5.21,5.252,16040.2,0
+ASNS.US,D,20250725,000000,5.49,5.49,5.25,5.312,10004.800000000001,0
+ASNS.US,D,20250728,000000,5.4,5.716,5.218,5.243,26753.9,0
+ASNS.US,D,20250729,000000,5.3,5.3635,5.1,5.16,18567.5,0
+ASNS.US,D,20250730,000000,5.08,5.103,4.805,5.1,13993.1,0
+ASNS.US,D,20250731,000000,5.14,5.14,4.9,5.01,9923.6,0
+ASNS.US,D,20250801,000000,4.905,4.99999,4.5,4.7,24655.5,0
+ASNS.US,D,20250804,000000,4.7,5.44899,4.7,5.299,71214.1,0
+ASNS.US,D,20250805,000000,5.4,6.313,5.268,5.49,245423.90000000002,0
+ASNS.US,D,20250806,000000,5.78,5.972,5.102,5.553,132793.30000000002,0
+ASNS.US,D,20250807,000000,5.7,6.2,5.3,6,92235.90000000001,0
+ASNS.US,D,20250808,000000,6.2,6.6,5.9481,6.15,86220,0
+ASNS.US,D,20250811,000000,6.014,6.2,5.7,5.92,30547.100000000002,0
+ASNS.US,D,20250812,000000,5.976,6.3,5.8,6.15,32563.9,0
+ASNS.US,D,20250813,000000,6.332,6.4,5.9,6.29,34799.5,0
+ASNS.US,D,20250814,000000,6.2,6.25,5.956,6.155,14131.400000000001,0
+ASNS.US,D,20250815,000000,5.6,5.867,4.7,5.051,131443.6,0
+ASNS.US,D,20250818,000000,4.9,5,4.801,4.901,9789.1,0
+ASNS.US,D,20250819,000000,4.903,4.9663,4.681,4.751,44348.100000000006,0
+ASNS.US,D,20250820,000000,4.707,4.843,4.528,4.7,25180.4,0
+ASNS.US,D,20250821,000000,4.669,4.87,4.603,4.7,13772.400000000001,0
+ASNS.US,D,20250822,000000,4.7,4.8389,4.7,4.8,24538,0
+ASNS.US,D,20250825,000000,4.8,4.941,4.65,4.65,20754.100000000002,0
+ASNS.US,D,20250826,000000,4.6,4.72099,3.8,3.9,88568.20000000001,0
+ASNS.US,D,20250827,000000,3.84,3.898,3.75,3.863,23472.9,0
+ASNS.US,D,20250828,000000,3.87,4.69,3.505,3.626,490694.60000000003,0
+ASNS.US,D,20250829,000000,3.6,3.74699,3.406,3.62,75929.5,0
+ASNS.US,D,20250902,000000,6.045,6.279,3.625,4.568,15180769.100000001,0
+ASNS.US,D,20250903,000000,4.25,4.699,3.817,4.322,464893.80000000005,0
+ASNS.US,D,20250904,000000,4.475,4.78,3.895,4.041,260394.5,0
+ASNS.US,D,20250905,000000,4.047,4.494,4.026,4.349,148940.4,0
+ASNS.US,D,20250908,000000,4.197,4.8,4.197,4.661,162690.90000000002,0
+ASNS.US,D,20250909,000000,4.4,4.803,4.31601,4.475,120375.90000000001,0
+ASNS.US,D,20250910,000000,4.334,4.708,4.2,4.298,70987.5,0
+ASNS.US,D,20250911,000000,4.681,5.15,4.25,4.425,614961.6,0
+ASNS.US,D,20250912,000000,4.382,4.645,4.241,4.356,62733.3,0
+ASNS.US,D,20250915,000000,4.295,4.355,4.1,4.268,66239.8,0
+ASNS.US,D,20250916,000000,4.231,4.4,4.1,4.282,45511.4,0
+ASNS.US,D,20250917,000000,4.2,4.4,4.14,4.364,35527.6,0
+ASNS.US,D,20250918,000000,4.21,4.36,4.013,4.195,41521,0
+ASNS.US,D,20250919,000000,4.2,4.441,4.038,4.17,688309.8,0
+ASNS.US,D,20250922,000000,4.1,4.2,4.03,4.187,55808.600000000006,0
+ASNS.US,D,20250923,000000,4.002,4.188,3.55,3.99,61337.4,0
+ASNS.US,D,20250924,000000,3.971,4.099,3.893,3.955,22869.600000000002,0
+ASNS.US,D,20250925,000000,3.955,3.999,3.8351,3.938,30296,0
+ASNS.US,D,20250926,000000,3.975,3.986,3.721,3.93,37397,0
+ASNS.US,D,20250929,000000,3.9,4.012,3.8,3.95,28812.100000000002,0
+ASNS.US,D,20250930,000000,3.78,3.94899,3.551,3.694,75813.3,0
+ASNS.US,D,20251001,000000,3.9,4.24,3.3,3.42,1507410.7000000002,0
+ASNS.US,D,20251002,000000,3.7,3.863,3.561,3.7,3953040.4000000004,0
+ASNS.US,D,20251003,000000,6.612,7.8,5.609,6.247,35117050.9,0
+ASNS.US,D,20251006,000000,5.944,6.9,5.8351,6.544,1278910,0
+ASNS.US,D,20251007,000000,6.285,8.6,5.821,6.685,2128012.6,0
+ASNS.US,D,20251008,000000,6.74,7.25,6.506,6.977,358251.30000000005,0
+ASNS.US,D,20251009,000000,6.674,7.211,5.712,5.996,393866.7,0
+ASNS.US,D,20251010,000000,6.141,6.532,5.137,5.151,258736.5,0
+ASNS.US,D,20251013,000000,5.3,6.3,5.3,6.173,209124.5,0
+ASNS.US,D,20251014,000000,6.124,6.33,5.769,5.96,131437.1,0
+ASNS.US,D,20251015,000000,6.061,6.18587,5.502,5.869,123397.40000000001,0
+ASNS.US,D,20251016,000000,5.613,5.8,5.3,5.358,91954.8,0
+ASNS.US,D,20251017,000000,5.05,5.29399,4.811,4.974,120205.6,0
+ASNS.US,D,20251020,000000,5.1,5.1,4.7,4.8,93361.20000000001,0
+ASNS.US,D,20251021,000000,4.71,5.034,4.60001,4.72,53256.8,0
+ASNS.US,D,20251022,000000,4.6,4.721,4.216,4.399,67749.1,0
+ASNS.US,D,20251023,000000,4.4,5.148,4.4,5.09,1948405.6,0
+ASNS.US,D,20251024,000000,6.272,6.287,5.13,5.269,1468286.1,0
+ASNS.US,D,20251027,000000,5.469,6.267,5.33,5.766,520595.9,0
+ASNS.US,D,20251028,000000,5.85,6.933,5.7,6.174,628516.6,0
+ASNS.US,D,20251029,000000,6.2,6.65551,5.526,5.803,217441.7,0
+ASNS.US,D,20251030,000000,5.5,7.5,5.5,6.378,346486.30000000005,0
+ASNS.US,D,20251031,000000,6.3,6.497,5.4,5.5,341048,0
+ASNS.US,D,20251103,000000,5.2,5.39,4.802,4.997,157643,0
+ASNS.US,D,20251104,000000,4.8,5.09899,4.5,4.587,65097.5,0
+ASNS.US,D,20251105,000000,4.549,4.965,4.522,4.916,72010.90000000001,0
+ASNS.US,D,20251106,000000,4.81,4.918,4.102,4.154,107495.40000000001,0
+ASNS.US,D,20251107,000000,4,4.45,4,4.41,48686.700000000004,0
+ASNS.US,D,20251110,000000,4.38,4.412,4.116,4.212,47171.100000000006,0
+ASNS.US,D,20251111,000000,4.198,4.315,3.84,4.05,51278.9,0
+ASNS.US,D,20251112,000000,4.3,5.4,4.062,4.965,1095578,0
+ASNS.US,D,20251113,000000,4.648,5.1,4.05,4.292,205294.90000000002,0
+ASNS.US,D,20251114,000000,3.9,4.25,3.8,3.924,186829.6,0
+ASNS.US,D,20251117,000000,4.2,4.2,3.2,3.217,208664.80000000002,0
+ASNS.US,D,20251118,000000,3.2,3.47,2.9,3.15,126148,0
+ASNS.US,D,20251119,000000,3.13,3.6281,3.13,3.31,127588,0
+ASNS.US,D,20251120,000000,3.28,3.49,3.12,3.2,73304,0
+ASNS.US,D,20251121,000000,3.16,3.2,2.9001,3.13,56326,0
+ASNS.US,D,20251124,000000,3.13,3.13,2.64,2.74,76572,0
+ASNS.US,D,20251125,000000,2.75,2.875,2.74,2.8,72801,0
+ASNS.US,D,20251126,000000,2.79,2.95,2.78,2.93,40263,0
+ASNS.US,D,20251128,000000,2.961,3.1195,2.93,3.1025,30197,0
+ASNS.US,D,20251201,000000,3.04,3.3005,2.96,3.11,43758,0
+ASNS.US,D,20251202,000000,3.14,3.25,2.88,2.92,46502,0
+ASNS.US,D,20251203,000000,2.99,3.0271,2.86,2.89,53728,0
+ASNS.US,D,20251204,000000,2.88,3.17,2.87,3.17,62143,0
+ASNS.US,D,20251205,000000,3.17,3.17,2.66,2.72,147157,0
+ASNS.US,D,20251208,000000,2.74,2.88,2.71,2.8,771596,0
+ASNS.US,D,20251209,000000,2.7,3.1,2.55,3.05,395805,0
+ASNS.US,D,20251210,000000,3.03,3.09,2.66,2.94,168481,0
+ASNS.US,D,20251211,000000,2.86,2.933,2.61,2.66,188967,0
+ASNS.US,D,20251212,000000,2.61,2.69,2.41,2.46,163827,0
+ASNS.US,D,20251215,000000,1.93,1.975,1.51,1.54,563972,0
+ASNS.US,D,20251216,000000,1.52,1.65,1.155,1.32,18299880,0
+ASNS.US,D,20251217,000000,1.25,1.25,0.96,1.1,13841100,0
+ASNS.US,D,20251218,000000,0.6354,0.65,0.5515,0.6242,12175909,0
+ASNS.US,D,20251219,000000,0.5827,0.6187,0.5021,0.5701,2336747,0
+ASNS.US,D,20251222,000000,0.55,0.6024,0.54,0.5889,1251054,0
+ASNS.US,D,20251223,000000,0.5937,0.5937,0.54,0.574,1087893,0
+ASNS.US,D,20251224,000000,0.53,0.57,0.5021,0.5699,669090,0
+ASNS.US,D,20251226,000000,0.5382,0.5618,0.51,0.525,692889,0
+ASNS.US,D,20251229,000000,0.5051,0.53,0.4401,0.4835,1133602,0
+ASNS.US,D,20251230,000000,0.4737,0.5089,0.4534,0.48,623893,0
+ASNS.US,D,20251231,000000,0.498,0.5162,0.470101,0.4947,618988,0
+ASNS.US,D,20260102,000000,0.5003,0.515,0.4826,0.4866,427470,0
+ASNS.US,D,20260105,000000,0.4866,0.5369,0.4751,0.5053,709755,0
+ASNS.US,D,20260106,000000,0.5056,0.6183,0.5056,0.5812,1180108,0
+ASNS.US,D,20260107,000000,0.593,0.593,0.5074,0.5104,640871,0
+ASNS.US,D,20260108,000000,0.5374,0.5399,0.4945,0.495,295126,0
+ASNS.US,D,20260109,000000,0.5088,0.519799,0.4801,0.4852,313972,0
+ASNS.US,D,20260112,000000,0.4856,0.498,0.4503,0.4656,464662,0
+ASNS.US,D,20260113,000000,0.4518,0.498,0.4136,0.428,985791,0
+ASNS.US,D,20260114,000000,0.4209,0.4398,0.4201,0.4373,301694,0
+ASNS.US,D,20260115,000000,0.4898,0.51,0.4337,0.4787,8619212,0
+ASNS.US,D,20260116,000000,0.467,0.4835,0.4391,0.472,946322,0
+ASNS.US,D,20260120,000000,0.45,0.4687,0.42,0.4361,583948,0
+ASNS.US,D,20260121,000000,0.452,0.452,0.43,0.439,297581,0
+ASNS.US,D,20260122,000000,0.45,0.4708,0.44,0.4597,402915,0
+ASNS.US,D,20260123,000000,0.4609,0.477,0.43,0.475,373645,0
+ASNS.US,D,20260126,000000,0.4799,0.4799,0.4469,0.46,237649,0
+ASNS.US,D,20260127,000000,0.4515,0.522,0.45,0.51,567600,0
+ASNS.US,D,20260128,000000,0.52,0.52,0.46,0.4609,259055,0
+ASNS.US,D,20260129,000000,0.4792,0.4893,0.382,0.4793,16899011,0
+ASNS.US,D,20260130,000000,0.4555,0.4843,0.44885,0.4652,1383631,0
+ASNS.US,D,20260202,000000,0.4476,0.4873,0.438,0.47,871333,0
+ASNS.US,D,20260203,000000,0.4735,0.497,0.45,0.4838,553520,0
+ASNS.US,D,20260204,000000,0.46,0.4971,0.4528,0.478,404523,0
+ASNS.US,D,20260205,000000,0.4659,0.466499,0.425,0.4362,563471,0
+ASNS.US,D,20260206,000000,0.4373,0.4578,0.43,0.45,766746,0
+ASNS.US,D,20260209,000000,0.3921,0.3939,0.3061,0.3087,2409566,0
+ASNS.US,D,20260210,000000,0.3132,0.3178,0.2561,0.267,1363706,0
+ASNS.US,D,20260211,000000,0.27,0.271,0.22,0.234,1019760,0
+ASNS.US,D,20260212,000000,0.24,0.24,0.2228,0.23,749944,0
+ASNS.US,D,20260213,000000,0.23,0.2498,0.23,0.2317,603525,0
+ASNS.US,D,20260217,000000,0.23,0.2399,0.205,0.215,711374,0
+ASNS.US,D,20260218,000000,0.2116,0.222,0.2115,0.222,294193,0
diff --git a/daily/us/nasdaq stocks/1/asth.us.txt b/daily/us/nasdaq stocks/1/asth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b792249354e5d81dff584a43b6eb4ec19d610b31
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asth.us.txt	
@@ -0,0 +1,2058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTH.US,D,20171211,000000,10,11,10,10.84,6525,0
+ASTH.US,D,20171212,000000,11,18.44,10.8622,16.6713,30978,0
+ASTH.US,D,20171213,000000,16.67,24.75,16.637,22,54062,0
+ASTH.US,D,20171214,000000,22,22,17.49,18,33965,0
+ASTH.US,D,20171215,000000,18,20,18,18.16,13540,0
+ASTH.US,D,20171218,000000,20.5,22,19.05,20.75,11522,0
+ASTH.US,D,20171219,000000,20.5,22,20.03,21.15,14959,0
+ASTH.US,D,20171220,000000,25,25,21.5,22.36,38591,0
+ASTH.US,D,20171221,000000,22.5,23.05,20.5,21.852,58387,0
+ASTH.US,D,20171222,000000,23.39,24,22.2444,24,16792,0
+ASTH.US,D,20171226,000000,24,24,22.5,23.5,19479,0
+ASTH.US,D,20171227,000000,23.85,23.85,23.34,23.72,8589,0
+ASTH.US,D,20171228,000000,23.75,25,23.5,24,11685,0
+ASTH.US,D,20171229,000000,23.8,24.5,23.401,24,24786,0
+ASTH.US,D,20180102,000000,24.35,24.5,23.001,24,15966,0
+ASTH.US,D,20180103,000000,24.34,24.34,23.7305,24,9012,0
+ASTH.US,D,20180104,000000,23.32,24.45,23.32,24.01,24149,0
+ASTH.US,D,20180105,000000,23.5,24.5,23.5,24.5,18693,0
+ASTH.US,D,20180108,000000,24,24.43,23.5001,23.804,17062,0
+ASTH.US,D,20180109,000000,23.99,27.2996,23.6482,26.9,55692,0
+ASTH.US,D,20180110,000000,27,29.7,27,28.99,41145,0
+ASTH.US,D,20180111,000000,29.64,29.78,27.5,28.15,45345,0
+ASTH.US,D,20180112,000000,28.07,29.42,28,28.9,41484,0
+ASTH.US,D,20180116,000000,28.9,29.9144,28.86,29,42712,0
+ASTH.US,D,20180117,000000,30,30,27.5,27.5,35848,0
+ASTH.US,D,20180118,000000,28.13,28.4,20.6,22.34,154205,0
+ASTH.US,D,20180119,000000,22.34,24.5,22.34,23.75,14891,0
+ASTH.US,D,20180122,000000,24.1844,24.591,22.8,22.81,80598,0
+ASTH.US,D,20180123,000000,22.8,23.7047,21.9,21.91,46610,0
+ASTH.US,D,20180124,000000,22.41,22.41,20.5,21.3,28979,0
+ASTH.US,D,20180125,000000,20.93,21.47,17.44,19.95,72949,0
+ASTH.US,D,20180126,000000,19.95,19.95,18.35,19.5,9303,0
+ASTH.US,D,20180129,000000,19.93,21.5,19.58,20.13,16409,0
+ASTH.US,D,20180130,000000,20,21.5,18.5,19.61,14128,0
+ASTH.US,D,20180131,000000,19.05,19.9599,17.6,18.25,54238,0
+ASTH.US,D,20180201,000000,18.27,19.35,17.74,17.74,48196,0
+ASTH.US,D,20180202,000000,17.65,19.6662,17.65,18,34694,0
+ASTH.US,D,20180205,000000,17.94,20,17.94,19.7,35200,0
+ASTH.US,D,20180206,000000,19.5,19.7,18.555,18.95,32310,0
+ASTH.US,D,20180207,000000,18.91,19.75,18.5,19.68,14237,0
+ASTH.US,D,20180208,000000,19.65,19.9,18.5,19.9,14440,0
+ASTH.US,D,20180209,000000,19.5,20.2,19.25,20.2,6312,0
+ASTH.US,D,20180212,000000,20.25,21.75,19.38,19.38,33387,0
+ASTH.US,D,20180213,000000,19.2,19.2,18.1,18.4,13194,0
+ASTH.US,D,20180214,000000,18.67,20.2,18.6,20.2,14567,0
+ASTH.US,D,20180215,000000,20.29,21.6,18.75,21.6,25867,0
+ASTH.US,D,20180216,000000,21.42,22.68,20.74,22.5,14762,0
+ASTH.US,D,20180220,000000,22,22,21.7,22,11532,0
+ASTH.US,D,20180221,000000,22.04,22.05,20.442,20.92,17679,0
+ASTH.US,D,20180222,000000,21.12,22,20.105,20.86,11590,0
+ASTH.US,D,20180223,000000,20.87,21,19.12,19.75,20978,0
+ASTH.US,D,20180226,000000,19.78,19.78,18.5,18.5,15602,0
+ASTH.US,D,20180227,000000,18.73,20,18.73,19.99,10833,0
+ASTH.US,D,20180228,000000,19.88,21,19.02,19.88,26449,0
+ASTH.US,D,20180301,000000,19,21,18.99,20.37,18236,0
+ASTH.US,D,20180302,000000,20.32,21,18.5,18.55,70257,0
+ASTH.US,D,20180305,000000,19,20.055,18.41,19.26,64878,0
+ASTH.US,D,20180306,000000,19.6,20.23,18.7,20.18,53530,0
+ASTH.US,D,20180307,000000,19.75,21,19.22,20.61,52108,0
+ASTH.US,D,20180308,000000,20.36,22,20.02,22,64618,0
+ASTH.US,D,20180309,000000,22,23.1,20.55,21.41,47905,0
+ASTH.US,D,20180312,000000,21.45,22,20,21.45,36024,0
+ASTH.US,D,20180313,000000,21.38,21.5,19.5,20.46,74110,0
+ASTH.US,D,20180314,000000,20.68,20.74,19.18,19.22,58684,0
+ASTH.US,D,20180315,000000,19.27,19.78,18.82,19.13,30031,0
+ASTH.US,D,20180316,000000,19.26,19.625,17.5,17.54,83172,0
+ASTH.US,D,20180319,000000,17.53,18.16,17.5,17.6,27440,0
+ASTH.US,D,20180320,000000,17.55,18,16.68,16.68,47233,0
+ASTH.US,D,20180321,000000,16.75,17.74,16.7101,16.8,16461,0
+ASTH.US,D,20180322,000000,16.63,17.05,16.63,16.63,8863,0
+ASTH.US,D,20180323,000000,17,17.4,14.53,15,48049,0
+ASTH.US,D,20180326,000000,15.38,15.97,14.34,15.6,70668,0
+ASTH.US,D,20180327,000000,15.78,16.59,15.78,16.15,23527,0
+ASTH.US,D,20180328,000000,16.3289,16.3289,15.15,15.96,8172,0
+ASTH.US,D,20180329,000000,16.03,16.16,15.88,15.95,7468,0
+ASTH.US,D,20180402,000000,16,19,16,17.66,47683,0
+ASTH.US,D,20180403,000000,17.999,18.5,16.38,17.68,37265,0
+ASTH.US,D,20180404,000000,17.49,17.88,15.51,15.71,39050,0
+ASTH.US,D,20180405,000000,15.9,16.14,15.54,15.75,13265,0
+ASTH.US,D,20180406,000000,15.54,15.79,14.85,14.95,38653,0
+ASTH.US,D,20180409,000000,15.27,15.31,14.8,14.8,18335,0
+ASTH.US,D,20180410,000000,14.8501,14.87,14,14.49,10953,0
+ASTH.US,D,20180411,000000,13.83,14.39,13.8,13.83,12648,0
+ASTH.US,D,20180412,000000,13.37,13.9,13.0601,13.4,25918,0
+ASTH.US,D,20180413,000000,13.49,13.99,13.35,13.8,13314,0
+ASTH.US,D,20180416,000000,13.87,14.44,13.38,13.52,22173,0
+ASTH.US,D,20180417,000000,13.61,13.66,13.4532,13.5,4138,0
+ASTH.US,D,20180418,000000,13.55,14.35,13.55,13.98,3137,0
+ASTH.US,D,20180419,000000,13.98,15.44,13.98,15.14,13565,0
+ASTH.US,D,20180420,000000,15.2,15.75,14.5053,14.74,11004,0
+ASTH.US,D,20180423,000000,14.69,15.65,14.05,15.4,27751,0
+ASTH.US,D,20180424,000000,15.46,15.76,14.9,15.71,16967,0
+ASTH.US,D,20180425,000000,15.64,15.64,14.875,14.95,1211,0
+ASTH.US,D,20180426,000000,15.91,15.91,15.07,15.49,13996,0
+ASTH.US,D,20180427,000000,15.4,15.95,15.4,15.9,20257,0
+ASTH.US,D,20180430,000000,15.92,16.7,15.92,16.5,9084,0
+ASTH.US,D,20180501,000000,15.733,16.51,15.733,16.51,12764,0
+ASTH.US,D,20180502,000000,16.5,16.5,16.0001,16.28,3778,0
+ASTH.US,D,20180503,000000,16.46,16.72,16.411,16.72,5225,0
+ASTH.US,D,20180504,000000,16.9488,17,16.7201,17,8558,0
+ASTH.US,D,20180507,000000,17,17,16.69,16.98,7679,0
+ASTH.US,D,20180508,000000,16.001,17.29,16.001,17.29,6453,0
+ASTH.US,D,20180509,000000,17.23,17.23,16.8346,17,7470,0
+ASTH.US,D,20180510,000000,17,17.49,16.88,17.49,11588,0
+ASTH.US,D,20180511,000000,16.73,17.48,16.73,17.25,4035,0
+ASTH.US,D,20180514,000000,17.12,17.49,16.7,16.77,13500,0
+ASTH.US,D,20180515,000000,16.81,17.48,16.53,16.9,6478,0
+ASTH.US,D,20180516,000000,16.78,16.96,15.85,16.08,8034,0
+ASTH.US,D,20180517,000000,16.31,16.88,15.77,16.19,10951,0
+ASTH.US,D,20180518,000000,16.27,16.59,15.7,15.8,31964,0
+ASTH.US,D,20180521,000000,15.87,16.43,15.31,16.06,24638,0
+ASTH.US,D,20180522,000000,16.16,16.26,15,15.02,22032,0
+ASTH.US,D,20180523,000000,15,15.12,14.22,14.61,18275,0
+ASTH.US,D,20180524,000000,14.62,14.689,14.02,14.24,17131,0
+ASTH.US,D,20180525,000000,14.5188,14.5188,13.5,13.6,19734,0
+ASTH.US,D,20180529,000000,13.68,15.2752,13.2,13.21,34671,0
+ASTH.US,D,20180530,000000,13.36,14.4653,13.01,13.28,36164,0
+ASTH.US,D,20180531,000000,13.55,14.92,13.11,13.82,46114,0
+ASTH.US,D,20180601,000000,13.98,15.1,13.8,14.96,42543,0
+ASTH.US,D,20180604,000000,14.585,15.85,14.27,15.24,56624,0
+ASTH.US,D,20180605,000000,15.23,15.76,14.82,15.75,41894,0
+ASTH.US,D,20180606,000000,15.8,15.8,14.33,14.54,36510,0
+ASTH.US,D,20180607,000000,14.49,14.8,14.17,14.27,44348,0
+ASTH.US,D,20180608,000000,14.79,15.08,14.4,14.65,39355,0
+ASTH.US,D,20180611,000000,14.75,16.25,14.66,15.74,71270,0
+ASTH.US,D,20180612,000000,15.63,16.37,15.05,16.08,58046,0
+ASTH.US,D,20180613,000000,16.2,16.6289,15.31,16.36,78276,0
+ASTH.US,D,20180614,000000,16.27,17.93,15.7,16.21,78637,0
+ASTH.US,D,20180615,000000,16.99,25.86,16.465,25.86,228263,0
+ASTH.US,D,20180618,000000,21.9,22.888,18.36,20.13,271994,0
+ASTH.US,D,20180619,000000,19.72,24.88,19.6476,24.34,197550,0
+ASTH.US,D,20180620,000000,22.9,22.9,18.8,20.04,235577,0
+ASTH.US,D,20180621,000000,19.5,20.85,19.29,19.92,130464,0
+ASTH.US,D,20180622,000000,20.25,30,18.185,30,2847799,0
+ASTH.US,D,20180625,000000,24,27.8,23.395,26.49,387769,0
+ASTH.US,D,20180626,000000,26.9,29.39,26.5642,28.55,217677,0
+ASTH.US,D,20180627,000000,28.69,29.05,26.7645,27.95,155675,0
+ASTH.US,D,20180628,000000,26.47,29.8,26.47,28.76,122253,0
+ASTH.US,D,20180629,000000,28.15,28.5,25.4501,25.86,127392,0
+ASTH.US,D,20180702,000000,25.84,26.3177,23.9728,25.38,68410,0
+ASTH.US,D,20180703,000000,24.91,26.79,24.6369,26.72,38076,0
+ASTH.US,D,20180705,000000,27.13,28.9,26.44,26.5,97083,0
+ASTH.US,D,20180706,000000,26.51,28.12,24.7364,24.95,84443,0
+ASTH.US,D,20180709,000000,25.03,26.34,24.91,25.06,158503,0
+ASTH.US,D,20180710,000000,25.03,25.9,24.57,25.74,24456,0
+ASTH.US,D,20180711,000000,26.19,26.19,23.1435,23.3,41684,0
+ASTH.US,D,20180712,000000,23.85,24.9,23.85,24.47,19038,0
+ASTH.US,D,20180713,000000,24.5,24.57,23.16,23.3,80035,0
+ASTH.US,D,20180716,000000,23.2,24.65,23.12,24.04,47171,0
+ASTH.US,D,20180717,000000,24.19,25.17,24.03,24.92,22793,0
+ASTH.US,D,20180718,000000,25,26.19,23.521,25.5,97418,0
+ASTH.US,D,20180719,000000,25.5,28.22,25.5,27.24,85967,0
+ASTH.US,D,20180720,000000,27.18,27.77,27.17,27.22,150409,0
+ASTH.US,D,20180723,000000,26.98,28.67,26.98,27.3,87388,0
+ASTH.US,D,20180724,000000,27.29,27.59,25.72,26.4,55885,0
+ASTH.US,D,20180725,000000,26.67,26.67,25.49,25.49,42302,0
+ASTH.US,D,20180726,000000,25.56,26.37,25.43,25.79,11099,0
+ASTH.US,D,20180727,000000,25.81,25.81,24.69,24.78,24045,0
+ASTH.US,D,20180730,000000,24.75,24.9,23.13,23.57,36834,0
+ASTH.US,D,20180731,000000,23.57,24.29,23.43,24.18,27567,0
+ASTH.US,D,20180801,000000,24.17,25.5,24.17,24.9,27524,0
+ASTH.US,D,20180802,000000,24.89,25.78,24.89,25.21,50814,0
+ASTH.US,D,20180803,000000,25.5405,25.5405,23.53,23.87,15010,0
+ASTH.US,D,20180806,000000,24.03,24.03,23.1,23.26,40505,0
+ASTH.US,D,20180807,000000,23.98,23.99,23.1,23.34,13051,0
+ASTH.US,D,20180808,000000,23.28,23.73,23,23.25,22455,0
+ASTH.US,D,20180809,000000,23.403,23.82,23.27,23.65,12620,0
+ASTH.US,D,20180810,000000,23.52,24.84,23.52,24.15,26177,0
+ASTH.US,D,20180813,000000,24.46,24.53,23.48,23.92,60930,0
+ASTH.US,D,20180814,000000,23.9,24.29,23.89,24.16,21684,0
+ASTH.US,D,20180815,000000,23.61,25.1209,20.44,20.64,152392,0
+ASTH.US,D,20180816,000000,21.06,21.22,20.21,20.25,65397,0
+ASTH.US,D,20180817,000000,20.26,20.78,18,18.35,123207,0
+ASTH.US,D,20180820,000000,18.63,18.98,17.2001,17.53,102418,0
+ASTH.US,D,20180821,000000,17.92,17.9304,16.17,17.1,99443,0
+ASTH.US,D,20180822,000000,16.84,17.21,15.9,17.19,87349,0
+ASTH.US,D,20180823,000000,17.19,17.19,15.79,15.88,94976,0
+ASTH.US,D,20180824,000000,15.7,17.69,15.7,17.48,94853,0
+ASTH.US,D,20180827,000000,17.13,18.1,17.06,17.94,97451,0
+ASTH.US,D,20180828,000000,17.94,17.94,16.11,16.51,94374,0
+ASTH.US,D,20180829,000000,16.65,16.65,15.99,16.005,87268,0
+ASTH.US,D,20180830,000000,16,16.1,15.06,15.43,181886,0
+ASTH.US,D,20180831,000000,15.34,16.01,14.9,15.25,139327,0
+ASTH.US,D,20180904,000000,15,15.25,14.02,14.42,202658,0
+ASTH.US,D,20180905,000000,14.3,14.97,14.2,14.61,129922,0
+ASTH.US,D,20180906,000000,14.68,14.75,14.27,14.7,55754,0
+ASTH.US,D,20180907,000000,14.6,15.53,14.5,15.22,103825,0
+ASTH.US,D,20180910,000000,15.55,16.71,15.3,16.57,150828,0
+ASTH.US,D,20180911,000000,16.75,17.71,16.08,17.5,152875,0
+ASTH.US,D,20180912,000000,17.57,17.893,16.78,17.06,61580,0
+ASTH.US,D,20180913,000000,17.23,17.23,16.04,16.22,85176,0
+ASTH.US,D,20180914,000000,16.31,16.86,16.105,16.45,131743,0
+ASTH.US,D,20180917,000000,16.5,16.66,16.02,16.42,108021,0
+ASTH.US,D,20180918,000000,16.42,16.47,16.2,16.27,88374,0
+ASTH.US,D,20180919,000000,16.29,16.94,16,16.32,143704,0
+ASTH.US,D,20180920,000000,16.45,17.42,16.2452,17.21,259579,0
+ASTH.US,D,20180921,000000,16.94,17.46,16.46,16.61,2372734,0
+ASTH.US,D,20180924,000000,16.76,21.07,16.76,19.71,277490,0
+ASTH.US,D,20180925,000000,20.11,20.11,18.89,19.97,138253,0
+ASTH.US,D,20180926,000000,19.92,21.04,19.79,20.71,137568,0
+ASTH.US,D,20180927,000000,21,21.65,20.06,21.5,112266,0
+ASTH.US,D,20180928,000000,21.64,22.4799,21.64,22.07,67779,0
+ASTH.US,D,20181001,000000,22.11,22.435,19.62,19.93,80964,0
+ASTH.US,D,20181002,000000,20.11,20.11,18.27,18.84,62481,0
+ASTH.US,D,20181003,000000,18.9,19.47,18.535,19.05,52624,0
+ASTH.US,D,20181004,000000,19.1,19.15,18.38,18.61,24488,0
+ASTH.US,D,20181005,000000,18.61,19.63,18.61,18.9,39103,0
+ASTH.US,D,20181008,000000,18.8,20.34,18.5,19.82,74929,0
+ASTH.US,D,20181009,000000,19.73,21.5,19.73,20.09,45896,0
+ASTH.US,D,20181010,000000,20.08,20.08,18.38,18.42,27763,0
+ASTH.US,D,20181011,000000,18.36,19.69,18.15,18.66,63361,0
+ASTH.US,D,20181012,000000,18.96,20.5,18.72,19.27,101976,0
+ASTH.US,D,20181015,000000,19.39,19.5,18,18.09,32608,0
+ASTH.US,D,20181016,000000,18.11,19,17.95,18.59,36555,0
+ASTH.US,D,20181017,000000,18.45,18.83,17.4569,18.56,12952,0
+ASTH.US,D,20181018,000000,18.37,18.96,17.79,18.04,10897,0
+ASTH.US,D,20181019,000000,18.15,19.1,17.48,17.75,23439,0
+ASTH.US,D,20181022,000000,18,18.77,17.645,18.08,22950,0
+ASTH.US,D,20181023,000000,17.76,18.54,17.56,18.36,18086,0
+ASTH.US,D,20181024,000000,18.32,18.32,17.22,17.85,13439,0
+ASTH.US,D,20181025,000000,17.7,19.18,17.7,18.34,21719,0
+ASTH.US,D,20181026,000000,17.06,18.78,17,18.34,55495,0
+ASTH.US,D,20181029,000000,18.61,20.5,17.3133,19.97,55603,0
+ASTH.US,D,20181030,000000,20.02,20.75,19.7274,20.13,59562,0
+ASTH.US,D,20181031,000000,20.48,20.5075,19.95,20.45,93524,0
+ASTH.US,D,20181101,000000,20.5,21.75,20.5,21.46,23185,0
+ASTH.US,D,20181102,000000,21.7,22,20.95,21.29,36433,0
+ASTH.US,D,20181105,000000,21.34,21.34,19.28,19.82,21741,0
+ASTH.US,D,20181106,000000,19.95,20.42,19.36,19.7,13016,0
+ASTH.US,D,20181107,000000,19.64,21.12,19.64,20.81,9713,0
+ASTH.US,D,20181108,000000,20.69,21.52,20.49,20.75,8936,0
+ASTH.US,D,20181109,000000,20.78,21.935,18.5085,19,59441,0
+ASTH.US,D,20181112,000000,18.62,19.66,18.21,18.25,14924,0
+ASTH.US,D,20181113,000000,18.33,19.275,17.15,17.9,30055,0
+ASTH.US,D,20181114,000000,18,19.53,18,18.77,14682,0
+ASTH.US,D,20181115,000000,19.92,23.32,18.17,22.6,129572,0
+ASTH.US,D,20181116,000000,22.66,22.66,21.3462,21.77,38216,0
+ASTH.US,D,20181119,000000,21.84,21.84,17.95,18.62,187421,0
+ASTH.US,D,20181120,000000,18.04,18.46,17,17.5,134646,0
+ASTH.US,D,20181121,000000,17.4,18,15.9,16.2,223662,0
+ASTH.US,D,20181123,000000,16.2,17.96,16.2,17.38,62274,0
+ASTH.US,D,20181126,000000,17.48,19.5,17.01,18.12,83572,0
+ASTH.US,D,20181127,000000,17.95,18.46,16.75,17.18,127465,0
+ASTH.US,D,20181128,000000,17.19,18.2501,16.16,16.9,136405,0
+ASTH.US,D,20181129,000000,16.76,17.75,16.63,17.42,58540,0
+ASTH.US,D,20181130,000000,17.36,18.34,17.06,17.92,221174,0
+ASTH.US,D,20181203,000000,18.47,19.43,18.32,19.18,37323,0
+ASTH.US,D,20181204,000000,19.04,19.08,17.17,17.7,32544,0
+ASTH.US,D,20181206,000000,17.4,18.36,17.2447,17.97,48455,0
+ASTH.US,D,20181207,000000,17.98,18.8,17.51,17.75,42575,0
+ASTH.US,D,20181210,000000,17.68,18.775,17.1152,18.21,18361,0
+ASTH.US,D,20181211,000000,18.42,18.5,18.02,18.46,18899,0
+ASTH.US,D,20181212,000000,18.56,19.1175,18.12,18.7,29748,0
+ASTH.US,D,20181213,000000,18.73,18.81,17.9996,18.17,24193,0
+ASTH.US,D,20181214,000000,18.12,18.3299,16.63,17.07,44026,0
+ASTH.US,D,20181217,000000,17.01,17.98,16.615,16.63,69973,0
+ASTH.US,D,20181218,000000,16.8,17.72,16.8,17.43,25632,0
+ASTH.US,D,20181219,000000,17.51,17.56,16.8,16.96,13794,0
+ASTH.US,D,20181220,000000,17.08,17.79,16.7,17.42,37036,0
+ASTH.US,D,20181221,000000,17.42,18.3,16.96,17.72,90397,0
+ASTH.US,D,20181224,000000,17.64,18.75,17.46,18.3,22489,0
+ASTH.US,D,20181226,000000,18.3,19.475,18.14,18.95,40907,0
+ASTH.US,D,20181227,000000,18.77,19.48,17.8,18.13,112836,0
+ASTH.US,D,20181228,000000,18.44,21.24,18.44,20.73,88331,0
+ASTH.US,D,20181231,000000,20.44,21.2,19.02,19.85,86474,0
+ASTH.US,D,20190102,000000,19.51,20.17,18.77,19.56,16122,0
+ASTH.US,D,20190103,000000,19.5,19.7772,18.5,18.98,21071,0
+ASTH.US,D,20190104,000000,19.2,20.19,19,19.4,20410,0
+ASTH.US,D,20190107,000000,19.42,19.81,19,19.2,12439,0
+ASTH.US,D,20190108,000000,19.39,19.52,18.74,19.15,9272,0
+ASTH.US,D,20190109,000000,19.2,19.26,18.75,19.23,14949,0
+ASTH.US,D,20190110,000000,19.01,19.17,18.2,18.38,22667,0
+ASTH.US,D,20190111,000000,18.38,18.53,18.08,18.11,21727,0
+ASTH.US,D,20190114,000000,17.97,18.2208,17.8,18.13,10526,0
+ASTH.US,D,20190115,000000,18.19,19.04,17.97,18.55,23373,0
+ASTH.US,D,20190116,000000,18.57,19.18,18.4325,18.95,12399,0
+ASTH.US,D,20190117,000000,18.91,18.95,18.44,18.79,22145,0
+ASTH.US,D,20190118,000000,18.87,19.8,18.34,19.58,15996,0
+ASTH.US,D,20190122,000000,18.11,19.65,18.1,18.11,24188,0
+ASTH.US,D,20190123,000000,18.32,19.53,18.2,18.46,5210,0
+ASTH.US,D,20190124,000000,18.49,19.05,18.14,19.01,6754,0
+ASTH.US,D,20190125,000000,19.14,19.14,18.42,18.81,7508,0
+ASTH.US,D,20190128,000000,18.6,19.36,18.6,18.95,10497,0
+ASTH.US,D,20190129,000000,19.05,19.25,18.75,18.76,8353,0
+ASTH.US,D,20190130,000000,19.09,19.23,18.6,18.99,34670,0
+ASTH.US,D,20190131,000000,19,20.3399,19,19.53,35988,0
+ASTH.US,D,20190201,000000,19.48,20.2,19.42,19.5,9227,0
+ASTH.US,D,20190204,000000,20,20,19.17,19.55,9395,0
+ASTH.US,D,20190205,000000,19.2,19.67,18.88,19.52,17130,0
+ASTH.US,D,20190206,000000,19.64,20.25,19.36,20.13,12195,0
+ASTH.US,D,20190207,000000,19.98,20.185,19.83,19.95,7222,0
+ASTH.US,D,20190208,000000,19.88,19.88,19.42,19.62,6539,0
+ASTH.US,D,20190211,000000,19.6,19.95,19.4,19.52,9598,0
+ASTH.US,D,20190212,000000,19.96,20.25,19.5,19.77,15785,0
+ASTH.US,D,20190213,000000,19.495,20.045,18.94,19.43,17494,0
+ASTH.US,D,20190214,000000,19.7583,19.8,19.01,19.09,20019,0
+ASTH.US,D,20190215,000000,19.43,20.5,19.43,20.49,26917,0
+ASTH.US,D,20190219,000000,20.49,20.49,19.54,20,32430,0
+ASTH.US,D,20190220,000000,19.51,20.14,19.26,19.59,33570,0
+ASTH.US,D,20190221,000000,19.6344,19.71,19.0667,19.45,4840,0
+ASTH.US,D,20190222,000000,19.1453,20,19.1453,19.99,7616,0
+ASTH.US,D,20190225,000000,20.0611,20.44,19.82,20.02,26179,0
+ASTH.US,D,20190226,000000,19.98,19.98,19.08,19.2,10591,0
+ASTH.US,D,20190227,000000,19.2,19.37,19.03,19.26,11324,0
+ASTH.US,D,20190228,000000,19.28,19.89,19.27,19.54,14813,0
+ASTH.US,D,20190301,000000,19.72,19.98,19.25,19.25,11989,0
+ASTH.US,D,20190304,000000,19.89,19.89,19.15,19.59,10181,0
+ASTH.US,D,20190305,000000,19.535,19.535,19.215,19.39,3769,0
+ASTH.US,D,20190306,000000,19.4,19.68,18.68,19.47,18626,0
+ASTH.US,D,20190307,000000,19.275,19.61,19,19.31,17294,0
+ASTH.US,D,20190308,000000,19.3,19.3,19.12,19.12,7665,0
+ASTH.US,D,20190311,000000,19.2326,19.38,19,19.23,16389,0
+ASTH.US,D,20190312,000000,19.18,19.8648,19.05,19.11,4649,0
+ASTH.US,D,20190313,000000,19.2721,19.64,19.2721,19.59,5831,0
+ASTH.US,D,20190314,000000,19.57,19.66,19.18,19.18,5621,0
+ASTH.US,D,20190315,000000,19.42,20.44,18.98,20.44,58985,0
+ASTH.US,D,20190318,000000,20.31,20.31,19.09,19.09,26180,0
+ASTH.US,D,20190319,000000,19.04,19.97,18.4,19.14,60928,0
+ASTH.US,D,20190320,000000,19.23,19.287,19,19.03,13715,0
+ASTH.US,D,20190321,000000,19.29,19.29,18.66,19.09,103185,0
+ASTH.US,D,20190322,000000,18.9,18.99,18.5,18.74,26223,0
+ASTH.US,D,20190325,000000,18.7,18.75,18.56,18.56,22622,0
+ASTH.US,D,20190326,000000,18.59,18.68,18.01,18.15,33974,0
+ASTH.US,D,20190327,000000,18.15,18.26,17.68,18.1,29914,0
+ASTH.US,D,20190328,000000,17.94,18.1998,17.56,18,27276,0
+ASTH.US,D,20190329,000000,18.26,18.65,18.132,18.32,46241,0
+ASTH.US,D,20190401,000000,18.52,19.5,18.52,19.01,63915,0
+ASTH.US,D,20190402,000000,19.23,19.85,19.05,19.7,41316,0
+ASTH.US,D,20190403,000000,19.85,19.95,19.36,19.54,26935,0
+ASTH.US,D,20190404,000000,19.2428,19.88,19.23,19.61,16917,0
+ASTH.US,D,20190405,000000,19.43,20,19.43,19.55,77608,0
+ASTH.US,D,20190408,000000,19.64,19.95,19.64,19.93,21740,0
+ASTH.US,D,20190409,000000,19.75,19.98,19.21,19.27,28508,0
+ASTH.US,D,20190410,000000,19.4,19.68,19.18,19.36,10666,0
+ASTH.US,D,20190411,000000,19.4,19.73,19.4,19.44,7869,0
+ASTH.US,D,20190412,000000,19.26,19.26,18.61,18.8,29441,0
+ASTH.US,D,20190415,000000,18.9,19.44,18.72,18.85,22754,0
+ASTH.US,D,20190416,000000,18.9309,18.98,18.72,18.84,8114,0
+ASTH.US,D,20190417,000000,18.86,19.1,18.5,19.03,31985,0
+ASTH.US,D,20190418,000000,18.84,19.1,18.57,19.1,27102,0
+ASTH.US,D,20190422,000000,19,19.28,18.71,18.94,14274,0
+ASTH.US,D,20190423,000000,18.975,19.78,18.81,19.4,31128,0
+ASTH.US,D,20190424,000000,19.39,19.73,19.325,19.52,12295,0
+ASTH.US,D,20190425,000000,19.63,19.7,19.3,19.7,15545,0
+ASTH.US,D,20190426,000000,19.55,19.7,19.46,19.59,5984,0
+ASTH.US,D,20190429,000000,19.59,19.7,19.59,19.7,3896,0
+ASTH.US,D,20190430,000000,19.69,19.69,18.8096,19.35,32272,0
+ASTH.US,D,20190501,000000,19.25,19.25,18.75,18.96,21487,0
+ASTH.US,D,20190502,000000,19.1,19.7,18.96,19.52,19509,0
+ASTH.US,D,20190503,000000,19.58,19.99,19.27,19.93,28786,0
+ASTH.US,D,20190506,000000,19.63,20.25,19.63,19.9,36060,0
+ASTH.US,D,20190507,000000,20.06,20.25,19.698,19.77,32387,0
+ASTH.US,D,20190508,000000,19.82,20.25,19.68,20.04,59492,0
+ASTH.US,D,20190509,000000,20,20.4,19.6987,20.25,41107,0
+ASTH.US,D,20190510,000000,20.23,20.23,19.74,19.98,101183,0
+ASTH.US,D,20190513,000000,19.65,20,19.36,20,33698,0
+ASTH.US,D,20190514,000000,19.66,19.92,19.17,19.36,63430,0
+ASTH.US,D,20190515,000000,19.035,19.96,19.035,19.37,61785,0
+ASTH.US,D,20190516,000000,19.48,19.95,19.15,19.29,33793,0
+ASTH.US,D,20190517,000000,19.17,19.36,19.05,19.08,46272,0
+ASTH.US,D,20190520,000000,18.9,19.3,18.52,18.74,67264,0
+ASTH.US,D,20190521,000000,18.8,19.49,18.66,19.25,43349,0
+ASTH.US,D,20190522,000000,19.49,19.71,19.25,19.59,106989,0
+ASTH.US,D,20190523,000000,19.54,19.57,19.2035,19.5,26584,0
+ASTH.US,D,20190524,000000,19.55,19.78,18.78,18.96,71805,0
+ASTH.US,D,20190528,000000,19.05,19.7,19.05,19.25,120364,0
+ASTH.US,D,20190529,000000,19.07,19.47,18.675,19.37,79583,0
+ASTH.US,D,20190530,000000,19.28,19.46,18.39,18.5,45933,0
+ASTH.US,D,20190531,000000,18.55,18.55,17.53,17.84,92517,0
+ASTH.US,D,20190603,000000,17.72,17.96,15.91,16.14,214830,0
+ASTH.US,D,20190604,000000,16.3,16.75,15.75,15.82,108439,0
+ASTH.US,D,20190605,000000,16.25,16.25,14.86,15.77,198377,0
+ASTH.US,D,20190606,000000,16,16.01,14.14,14.41,160792,0
+ASTH.US,D,20190607,000000,14.61,15.39,13.95,14.24,247890,0
+ASTH.US,D,20190610,000000,14.21,14.66,13.62,13.75,146938,0
+ASTH.US,D,20190611,000000,13.8,14.89,13.36,14.52,227891,0
+ASTH.US,D,20190612,000000,14.5,14.84,13.9325,14.71,108386,0
+ASTH.US,D,20190613,000000,14.74,15.13,14.02,15.03,124178,0
+ASTH.US,D,20190614,000000,15.28,16.75,15.07,16.11,194015,0
+ASTH.US,D,20190617,000000,16.22,16.61,16.05,16.34,108236,0
+ASTH.US,D,20190618,000000,16.43,16.43,15.36,15.43,70295,0
+ASTH.US,D,20190619,000000,15.57,16.01,15.13,15.95,51515,0
+ASTH.US,D,20190620,000000,16.05,16.795,15.94,16.32,67847,0
+ASTH.US,D,20190621,000000,16.23,16.805,15.16,16.04,215714,0
+ASTH.US,D,20190624,000000,15.9,16.58,15.685,16.01,68694,0
+ASTH.US,D,20190625,000000,16.06,16.06,15.75,15.81,35896,0
+ASTH.US,D,20190626,000000,15.63,15.98,15.59,15.74,39214,0
+ASTH.US,D,20190627,000000,15.74,16.36,15.52,16.2,70803,0
+ASTH.US,D,20190628,000000,16.42,17.19,16.07,16.71,393353,0
+ASTH.US,D,20190701,000000,16.81,16.83,15.75,15.9,93831,0
+ASTH.US,D,20190702,000000,15.9012,16.06,15.75,15.88,116404,0
+ASTH.US,D,20190703,000000,15.97,15.97,15.56,15.82,75624,0
+ASTH.US,D,20190705,000000,15.82,16.41,15.03,15.84,71659,0
+ASTH.US,D,20190708,000000,15.83,15.9,14.82,15.19,66318,0
+ASTH.US,D,20190709,000000,15.16,15.34,14.63,14.9,83409,0
+ASTH.US,D,20190710,000000,15.01,15.3,14.6,14.83,67802,0
+ASTH.US,D,20190711,000000,14.74,15.6,14.55,15.09,43500,0
+ASTH.US,D,20190712,000000,15.15,15.57,15.08,15.16,36814,0
+ASTH.US,D,20190715,000000,15.11,15.11,14.55,14.84,77034,0
+ASTH.US,D,20190716,000000,14.87,15.55,14.87,15.2,44766,0
+ASTH.US,D,20190717,000000,15.4,15.44,15.03,15.31,21616,0
+ASTH.US,D,20190718,000000,15.35,15.67,15.14,15.32,24611,0
+ASTH.US,D,20190719,000000,15.25,15.48,14.88,15.33,26924,0
+ASTH.US,D,20190722,000000,15.42,15.485,15.09,15.28,21764,0
+ASTH.US,D,20190723,000000,15.39,15.39,14.82,15,27277,0
+ASTH.US,D,20190724,000000,15.04,15.37,14.88,15.04,92512,0
+ASTH.US,D,20190725,000000,15.11,15.2,14.82,14.9,56388,0
+ASTH.US,D,20190726,000000,15.09,15.22,14.735,14.76,40448,0
+ASTH.US,D,20190729,000000,14.825,15.29,14.68,15.12,41964,0
+ASTH.US,D,20190730,000000,15.1,15.48,14.91,15.3,36434,0
+ASTH.US,D,20190731,000000,15.29,16.12,15.18,15.3,51424,0
+ASTH.US,D,20190801,000000,15.37,15.84,15.04,15.27,43576,0
+ASTH.US,D,20190802,000000,15.24,15.24,14.82,14.86,25546,0
+ASTH.US,D,20190805,000000,14.73,14.93,14.35,14.52,36336,0
+ASTH.US,D,20190806,000000,14.56,14.57,14.17,14.53,18627,0
+ASTH.US,D,20190807,000000,14.39,15.23,14.39,14.84,16042,0
+ASTH.US,D,20190808,000000,14.78,15.54,14.74,15.42,46328,0
+ASTH.US,D,20190809,000000,15.34,15.58,15.01,15.05,33223,0
+ASTH.US,D,20190812,000000,15.6144,15.6144,14.56,14.65,57320,0
+ASTH.US,D,20190813,000000,14.81,15.38,14.53,14.77,61809,0
+ASTH.US,D,20190814,000000,15.01,17.8599,15.01,16.16,249810,0
+ASTH.US,D,20190815,000000,16.2,16.49,15.23,16.36,81793,0
+ASTH.US,D,20190816,000000,15.82,16.61,15.82,16.21,65908,0
+ASTH.US,D,20190819,000000,16.32,16.32,15.6632,15.75,33906,0
+ASTH.US,D,20190820,000000,15.75,16.28,15.53,15.75,41214,0
+ASTH.US,D,20190821,000000,15.85,16.36,15.48,15.78,51176,0
+ASTH.US,D,20190822,000000,15.78,16.71,15.54,16.57,67810,0
+ASTH.US,D,20190823,000000,16.51,17.01,16.02,16.77,69732,0
+ASTH.US,D,20190826,000000,16.64,19.62,16.64,19.4,590885,0
+ASTH.US,D,20190827,000000,19.02,21.005,18.92,19.85,489408,0
+ASTH.US,D,20190828,000000,19.49,20.5,19.3,20.41,176509,0
+ASTH.US,D,20190829,000000,20.44,20.9,19.85,20.38,206220,0
+ASTH.US,D,20190830,000000,20.35,20.89,19.51,19.58,156153,0
+ASTH.US,D,20190903,000000,19.61,20,19.07,19.51,147899,0
+ASTH.US,D,20190904,000000,19.45,20.45,19.11,19.13,147909,0
+ASTH.US,D,20190905,000000,19.19,20.47,19.14,20.29,181837,0
+ASTH.US,D,20190906,000000,20,21.16,20,20.22,171194,0
+ASTH.US,D,20190909,000000,20.22,21.18,19.4907,20.17,165283,0
+ASTH.US,D,20190910,000000,20.28,21.05,20.03,20.55,132514,0
+ASTH.US,D,20190911,000000,20.54,21.48,19.87,20,169392,0
+ASTH.US,D,20190912,000000,20.41,20.68,19.54,19.97,99334,0
+ASTH.US,D,20190913,000000,20.07,20.53,19.37,19.47,99363,0
+ASTH.US,D,20190916,000000,19.47,20.47,19.47,20.25,182595,0
+ASTH.US,D,20190917,000000,20.35,21.25,19.83,20.78,199787,0
+ASTH.US,D,20190918,000000,20.79,21.41,20.52,20.77,158675,0
+ASTH.US,D,20190919,000000,20.83,21.385,20.09,20.21,117055,0
+ASTH.US,D,20190920,000000,20.16,21.5,20.05,21.41,2792006,0
+ASTH.US,D,20190923,000000,21.2,23.26,20.85,21,365382,0
+ASTH.US,D,20190924,000000,21.04,21.06,19.3,19.61,230252,0
+ASTH.US,D,20190925,000000,19.58,20.05,19.37,19.54,142197,0
+ASTH.US,D,20190926,000000,19.51,19.605,18.24,18.69,158929,0
+ASTH.US,D,20190927,000000,18.75,18.785,17.29,17.655,254466,0
+ASTH.US,D,20190930,000000,17.6,17.88,17.25,17.62,129303,0
+ASTH.US,D,20191001,000000,17.72,17.84,17.03,17.17,95456,0
+ASTH.US,D,20191002,000000,16.9,16.9,16.23,16.49,105166,0
+ASTH.US,D,20191003,000000,16.46,16.62,15.9,16.45,111719,0
+ASTH.US,D,20191004,000000,16.5,16.69,16.34,16.495,139705,0
+ASTH.US,D,20191007,000000,16.5,16.52,15.75,15.83,112681,0
+ASTH.US,D,20191008,000000,15.78,15.95,13.02,14.465,3653120,0
+ASTH.US,D,20191009,000000,14.57,15.42,14.135,14.995,457029,0
+ASTH.US,D,20191010,000000,15.12,15.94,14.9,15.405,181956,0
+ASTH.US,D,20191011,000000,15.61,16.15,15.12,15.35,211397,0
+ASTH.US,D,20191014,000000,15.35,15.49,14.74,15.17,78432,0
+ASTH.US,D,20191015,000000,15.3,15.96,15.22,15.37,129330,0
+ASTH.US,D,20191016,000000,15.39,15.525,15.01,15.13,90098,0
+ASTH.US,D,20191017,000000,15.21,15.3,14.81,15.02,108652,0
+ASTH.US,D,20191018,000000,14.98,14.98,14.56,14.8,82019,0
+ASTH.US,D,20191021,000000,14.85,15.14,14.62,14.94,113189,0
+ASTH.US,D,20191022,000000,14.97,15.37,14.64,14.68,92431,0
+ASTH.US,D,20191023,000000,14.66,15.03,14.57,14.6,53320,0
+ASTH.US,D,20191024,000000,14.61,14.66,14.28,14.55,80262,0
+ASTH.US,D,20191025,000000,14.49,14.86,14.35,14.6,47114,0
+ASTH.US,D,20191028,000000,14.71,15.16,14.6,14.96,76989,0
+ASTH.US,D,20191029,000000,14.93,15.13,14.76,15.11,54357,0
+ASTH.US,D,20191030,000000,15.15,15.41,14.87,15.055,109704,0
+ASTH.US,D,20191031,000000,15.04,15.34,14.73,14.97,124231,0
+ASTH.US,D,20191101,000000,15.03,15.44,14.99,15.08,58332,0
+ASTH.US,D,20191104,000000,15.21,15.54,15.0001,15.1,80496,0
+ASTH.US,D,20191105,000000,15.14,15.2459,14.79,14.83,61049,0
+ASTH.US,D,20191106,000000,14.88,15.785,14.72,15.48,184693,0
+ASTH.US,D,20191107,000000,15.29,16.09,14.94,15.21,147539,0
+ASTH.US,D,20191108,000000,15.1,15.73,14.89,15.57,131348,0
+ASTH.US,D,20191111,000000,15.4,15.9,14.75,14.77,144166,0
+ASTH.US,D,20191112,000000,14.75,15.32,14.63,15.26,116926,0
+ASTH.US,D,20191113,000000,15.08,15.59,14.98,15.07,110206,0
+ASTH.US,D,20191114,000000,15,15.13,14.5,14.72,131264,0
+ASTH.US,D,20191115,000000,14.84,15.41,14.52,15.31,121138,0
+ASTH.US,D,20191118,000000,15.47,16.3,15.39,16.295,139168,0
+ASTH.US,D,20191119,000000,16.28,16.54,15.85,16.17,144717,0
+ASTH.US,D,20191120,000000,16.13,17.805,15.9,17.54,390564,0
+ASTH.US,D,20191121,000000,17.62,18.47,17.5,18.37,177106,0
+ASTH.US,D,20191122,000000,18.4,18.58,17.09,17.17,175626,0
+ASTH.US,D,20191125,000000,17.31,17.68,16.81,17.57,157995,0
+ASTH.US,D,20191126,000000,17.57,18.35,17.5163,17.95,149706,0
+ASTH.US,D,20191127,000000,17.91,18.44,17.91,18.37,132553,0
+ASTH.US,D,20191129,000000,18.49,18.69,18.26,18.27,97429,0
+ASTH.US,D,20191202,000000,18.28,18.28,17.72,18.04,114353,0
+ASTH.US,D,20191203,000000,17.7,18.64,17.7,18.37,153441,0
+ASTH.US,D,20191204,000000,18.54,18.6,18.18,18.36,133205,0
+ASTH.US,D,20191205,000000,18.4,18.84,18.4,18.58,113239,0
+ASTH.US,D,20191206,000000,18.63,19.14,18.63,19.01,234310,0
+ASTH.US,D,20191209,000000,19,19,16.67,16.825,318441,0
+ASTH.US,D,20191210,000000,16.86,17.32,16.28,17.19,197136,0
+ASTH.US,D,20191211,000000,17.2,17.74,16.96,17.64,133361,0
+ASTH.US,D,20191212,000000,17.61,18.41,17.505,18.04,174336,0
+ASTH.US,D,20191213,000000,18.02,18.61,17.9,18.29,214293,0
+ASTH.US,D,20191216,000000,18.34,19.1,18.3,18.7,290138,0
+ASTH.US,D,20191217,000000,18.77,18.98,18.15,18.32,206785,0
+ASTH.US,D,20191218,000000,18.26,18.79,18.14,18.35,228860,0
+ASTH.US,D,20191219,000000,18.28,18.99,18.06,18.87,161611,0
+ASTH.US,D,20191220,000000,18.93,19.14,18.55,18.73,351890,0
+ASTH.US,D,20191223,000000,18.6,19.07,18.251,18.82,119921,0
+ASTH.US,D,20191224,000000,18.8,19.25,18.59,19.15,126846,0
+ASTH.US,D,20191226,000000,19.16,19.3,18.76,18.91,61806,0
+ASTH.US,D,20191227,000000,18.91,18.91,18.27,18.65,76291,0
+ASTH.US,D,20191230,000000,18.7,18.7,18.12,18.48,68670,0
+ASTH.US,D,20191231,000000,18.37,18.7,18.37,18.41,70009,0
+ASTH.US,D,20200102,000000,18.51,18.52,17.79,18.22,80439,0
+ASTH.US,D,20200103,000000,18.02,18.25,17.87,17.98,51218,0
+ASTH.US,D,20200106,000000,17.79,18.07,17.67,18,73403,0
+ASTH.US,D,20200107,000000,17.98,18.11,17.51,17.535,60514,0
+ASTH.US,D,20200108,000000,17.55,17.63,17.18,17.21,69220,0
+ASTH.US,D,20200109,000000,17.19,17.54,17.1612,17.26,48053,0
+ASTH.US,D,20200110,000000,17.34,17.47,17.07,17.43,47336,0
+ASTH.US,D,20200113,000000,17.3,17.55,16.78,17.51,106920,0
+ASTH.US,D,20200114,000000,17.53,18.05,17.52,17.92,64335,0
+ASTH.US,D,20200115,000000,18.05,18.62,18.05,18.25,74358,0
+ASTH.US,D,20200116,000000,18.5,18.7,18.4109,18.56,42780,0
+ASTH.US,D,20200117,000000,18.57,19.04,18.44,18.8,115580,0
+ASTH.US,D,20200121,000000,18.61,18.82,18.2,18.39,63408,0
+ASTH.US,D,20200122,000000,18.39,18.93,18.2876,18.88,42509,0
+ASTH.US,D,20200123,000000,18.86,18.86,18.24,18.37,58303,0
+ASTH.US,D,20200124,000000,18.45,18.49,17.89,18.15,52259,0
+ASTH.US,D,20200127,000000,17.93,18.22,17.785,18,55358,0
+ASTH.US,D,20200128,000000,18.08,18.48,18.08,18.34,73343,0
+ASTH.US,D,20200129,000000,18.36,18.36,18,18.1,33977,0
+ASTH.US,D,20200130,000000,17.83,18.23,17.65,18.19,62394,0
+ASTH.US,D,20200131,000000,18.09,18.09,17.52,17.92,48527,0
+ASTH.US,D,20200203,000000,18.09,18.34,17.79,18.28,50738,0
+ASTH.US,D,20200204,000000,18.47,18.66,17.94,18,47932,0
+ASTH.US,D,20200205,000000,18.23,18.44,17.86,18.41,36822,0
+ASTH.US,D,20200206,000000,18.41,18.49,18.24,18.34,22734,0
+ASTH.US,D,20200207,000000,18.26,18.86,18.1,18.58,42250,0
+ASTH.US,D,20200210,000000,18.51,18.64,18.36,18.59,20788,0
+ASTH.US,D,20200211,000000,18.65,18.94,18.46,18.84,41805,0
+ASTH.US,D,20200212,000000,18.94,19.1,17.9,17.98,142121,0
+ASTH.US,D,20200213,000000,17.62,17.75,16.67,17.48,86164,0
+ASTH.US,D,20200214,000000,17.47,17.79,17,17.15,38742,0
+ASTH.US,D,20200218,000000,17.15,17.4,17.15,17.38,14134,0
+ASTH.US,D,20200219,000000,17.42,17.915,17.32,17.79,32946,0
+ASTH.US,D,20200220,000000,17.75,17.8,17.37,17.55,20658,0
+ASTH.US,D,20200221,000000,17.57,17.61,17.15,17.49,16132,0
+ASTH.US,D,20200224,000000,17.01,17.23,16.89,17.06,25426,0
+ASTH.US,D,20200225,000000,16.71,17.57,16.71,17.27,46041,0
+ASTH.US,D,20200226,000000,17.32,18.32,17.18,17.95,114509,0
+ASTH.US,D,20200227,000000,17.73,17.885,17.13,17.54,81371,0
+ASTH.US,D,20200228,000000,16.9462,17.51,16.24,17.47,78683,0
+ASTH.US,D,20200302,000000,17.55,17.99,17.17,17.54,114146,0
+ASTH.US,D,20200303,000000,17.51,17.6,16.37,16.47,81057,0
+ASTH.US,D,20200304,000000,16.85,17.18,16.34,16.77,52325,0
+ASTH.US,D,20200305,000000,16.55,16.6,15.8,15.93,80600,0
+ASTH.US,D,20200306,000000,15.82,16.08,15.47,15.92,64060,0
+ASTH.US,D,20200309,000000,15.25,15.46,14.8,14.93,63178,0
+ASTH.US,D,20200310,000000,15.14,15.37,14.11,14.83,79519,0
+ASTH.US,D,20200311,000000,14.55,14.7407,13.88,14.07,84271,0
+ASTH.US,D,20200312,000000,13.9,14.59,12.02,12.55,142807,0
+ASTH.US,D,20200313,000000,12.92,13.52,11.72,12.26,115334,0
+ASTH.US,D,20200316,000000,11.11,11.11,9.49,9.55,96594,0
+ASTH.US,D,20200317,000000,9.65,10.74,9.65,10.69,83764,0
+ASTH.US,D,20200318,000000,10.1,11.59,9.27,11.05,71082,0
+ASTH.US,D,20200319,000000,10.65,11.99,10.643,11.99,63588,0
+ASTH.US,D,20200320,000000,12,13.4,10.76,11.12,340988,0
+ASTH.US,D,20200323,000000,10.82,12.44,9.75,10.97,52369,0
+ASTH.US,D,20200324,000000,11.46,12,11.12,12,74036,0
+ASTH.US,D,20200325,000000,12,12.76,11.42,12.08,76770,0
+ASTH.US,D,20200326,000000,12.18,13.12,12.18,12.94,48511,0
+ASTH.US,D,20200327,000000,12.57,13.23,12.57,13.09,91195,0
+ASTH.US,D,20200330,000000,13.22,13.99,13.22,13.74,32120,0
+ASTH.US,D,20200331,000000,13.81,13.98,12.01,12.92,87734,0
+ASTH.US,D,20200401,000000,12.16,12.63,12,12.31,42958,0
+ASTH.US,D,20200402,000000,12.12,12.68,11.91,12.4,44733,0
+ASTH.US,D,20200403,000000,12.3,12.43,11.57,12.14,33062,0
+ASTH.US,D,20200406,000000,12.57,13.74,12.57,13.74,61242,0
+ASTH.US,D,20200407,000000,13.8,13.98,13.05,13.75,72634,0
+ASTH.US,D,20200408,000000,13.76,14.39,13.36,14.21,58514,0
+ASTH.US,D,20200409,000000,14.21,15.06,14.05,15.06,53436,0
+ASTH.US,D,20200413,000000,14.98,14.98,14.12,14.35,47606,0
+ASTH.US,D,20200414,000000,13.97,14.875,13.94,14.83,50718,0
+ASTH.US,D,20200415,000000,14.7,14.7,13.92,14.05,37811,0
+ASTH.US,D,20200416,000000,14.09,14.26,13.325,14.05,45910,0
+ASTH.US,D,20200417,000000,14.4,14.4,13.3,13.46,65207,0
+ASTH.US,D,20200420,000000,13.33,14.31,13.33,13.87,20798,0
+ASTH.US,D,20200421,000000,13.55,13.78,13.21,13.28,32836,0
+ASTH.US,D,20200422,000000,13.53,13.81,13.4,13.59,25685,0
+ASTH.US,D,20200423,000000,13.63,14.59,13.63,14.07,51004,0
+ASTH.US,D,20200424,000000,14.02,14.405,13.795,14.34,15670,0
+ASTH.US,D,20200427,000000,14.54,15.17,14,14.97,46298,0
+ASTH.US,D,20200428,000000,15.19,15.72,14.89,15.13,44915,0
+ASTH.US,D,20200429,000000,15.72,16.25,15.49,15.95,67292,0
+ASTH.US,D,20200430,000000,15.63,16.04,15.3,15.54,29244,0
+ASTH.US,D,20200501,000000,15.11,15.24,14.5801,15.22,46491,0
+ASTH.US,D,20200504,000000,15.09,15.09,14.4,14.71,32636,0
+ASTH.US,D,20200505,000000,14.97,15.73,14.783,15.45,38394,0
+ASTH.US,D,20200506,000000,15.48,15.87,14.925,15.55,25987,0
+ASTH.US,D,20200507,000000,15.67,15.78,15.17,15.43,32891,0
+ASTH.US,D,20200508,000000,15.68,16.24,15.68,15.82,46386,0
+ASTH.US,D,20200511,000000,15.67,16.1,14.11,15.68,41003,0
+ASTH.US,D,20200512,000000,15.77,16.16,15.37,15.51,30086,0
+ASTH.US,D,20200513,000000,15.3,15.52,14.86,15.46,38516,0
+ASTH.US,D,20200514,000000,15.3,15.5,14.42,15.48,46506,0
+ASTH.US,D,20200515,000000,15.46,16.51,15.46,16.24,51070,0
+ASTH.US,D,20200518,000000,16.3,16.43,16.07,16.43,67717,0
+ASTH.US,D,20200519,000000,16.23,16.91,15.618,16.75,67581,0
+ASTH.US,D,20200520,000000,16.9,17.33,16.11,17.32,85648,0
+ASTH.US,D,20200521,000000,17.14,17.82,16.95,17.54,99219,0
+ASTH.US,D,20200522,000000,17.57,17.675,17.07,17.16,68177,0
+ASTH.US,D,20200526,000000,17.88,18.22,17.62,17.85,122804,0
+ASTH.US,D,20200527,000000,18.22,18.5,17.7,18.28,87591,0
+ASTH.US,D,20200528,000000,18.45,19.16,18.17,18.4,106187,0
+ASTH.US,D,20200529,000000,18.25,19,18.06,18.89,148643,0
+ASTH.US,D,20200601,000000,18.65,19.03,18.6156,18.74,104908,0
+ASTH.US,D,20200602,000000,18.76,18.81,17.62,18.08,90609,0
+ASTH.US,D,20200603,000000,18,18.19,17.65,17.88,106068,0
+ASTH.US,D,20200604,000000,17.83,18.005,17.61,17.89,129314,0
+ASTH.US,D,20200605,000000,18.19,18.68,16.92,17.01,153057,0
+ASTH.US,D,20200608,000000,17.27,17.365,16.14,16.2,109814,0
+ASTH.US,D,20200609,000000,16.02,16.89,16.02,16.47,50835,0
+ASTH.US,D,20200610,000000,16.47,16.47,15.79,15.8,60742,0
+ASTH.US,D,20200611,000000,15.39,15.63,14.605,14.73,104190,0
+ASTH.US,D,20200612,000000,15.16,15.86,15.14,15.86,71043,0
+ASTH.US,D,20200615,000000,15.86,16.2999,15.28,15.73,125093,0
+ASTH.US,D,20200616,000000,16.2,17.69,16.01,17.55,105909,0
+ASTH.US,D,20200617,000000,17.57,17.88,16.33,16.33,134624,0
+ASTH.US,D,20200618,000000,16.39,17.68,16.39,16.94,237530,0
+ASTH.US,D,20200619,000000,17.22,17.84,16.71,16.95,239010,0
+ASTH.US,D,20200622,000000,16.95,17.39,16.62,16.86,181786,0
+ASTH.US,D,20200623,000000,17.04,17.33,16.72,17.16,207831,0
+ASTH.US,D,20200624,000000,16.95,17.075,16.29,16.45,73751,0
+ASTH.US,D,20200625,000000,16.39,16.77,16.09,16.31,57618,0
+ASTH.US,D,20200626,000000,16.18,16.4,15.36,15.53,339882,0
+ASTH.US,D,20200629,000000,15.75,16.33,15.27,16.03,102797,0
+ASTH.US,D,20200630,000000,16.33,16.86,16.26,16.5,129251,0
+ASTH.US,D,20200701,000000,16.5,16.89,16.28,16.32,38226,0
+ASTH.US,D,20200702,000000,16.53,16.66,16.28,16.42,26078,0
+ASTH.US,D,20200706,000000,16.71,16.87,16.5,16.59,24834,0
+ASTH.US,D,20200707,000000,16.45,16.8,16.15,16.2,35050,0
+ASTH.US,D,20200708,000000,16.16,16.37,15.815,16.04,39126,0
+ASTH.US,D,20200709,000000,16.02,16.31,15.595,15.69,40027,0
+ASTH.US,D,20200710,000000,15.64,16.4,15.54,16.39,35347,0
+ASTH.US,D,20200713,000000,16.56,16.83,16.1,16.13,25871,0
+ASTH.US,D,20200714,000000,16.07,16.68,15.7894,16.68,39562,0
+ASTH.US,D,20200715,000000,16.95,17.3,16.4387,17.22,129033,0
+ASTH.US,D,20200716,000000,17.09,17.155,16.535,16.75,28920,0
+ASTH.US,D,20200717,000000,16.77,17.1,16.67,16.86,39187,0
+ASTH.US,D,20200720,000000,16.81,17.25,16.65,16.68,31512,0
+ASTH.US,D,20200721,000000,16.96,17,15.11,16.07,113252,0
+ASTH.US,D,20200722,000000,15.91,16.4,15.91,16.37,45420,0
+ASTH.US,D,20200723,000000,16.36,16.8,16.32,16.76,64125,0
+ASTH.US,D,20200724,000000,16.73,16.82,16.5,16.64,33300,0
+ASTH.US,D,20200727,000000,16.65,17.2,16.6,17.03,52859,0
+ASTH.US,D,20200728,000000,16.96,17.18,16.72,16.73,22569,0
+ASTH.US,D,20200729,000000,16.74,17.15,16.66,17.05,29028,0
+ASTH.US,D,20200730,000000,16.88,17.35,16.88,17.3,88284,0
+ASTH.US,D,20200731,000000,17.21,17.21,16.61,16.75,46142,0
+ASTH.US,D,20200803,000000,16.98,16.98,16.58,16.72,21945,0
+ASTH.US,D,20200804,000000,16.5,16.8,16.22,16.67,54831,0
+ASTH.US,D,20200805,000000,16.8,17.25,16.7,17.07,40162,0
+ASTH.US,D,20200806,000000,16.94,17.2,16.9,17.16,33737,0
+ASTH.US,D,20200807,000000,17.2,17.5,17.11,17.17,72137,0
+ASTH.US,D,20200810,000000,17.34,18,17.28,17.77,112776,0
+ASTH.US,D,20200811,000000,17.94,17.96,17.45,17.63,60971,0
+ASTH.US,D,20200812,000000,17.56,18,17.56,18,31536,0
+ASTH.US,D,20200813,000000,17.87,17.89,17.12,17.37,89601,0
+ASTH.US,D,20200814,000000,17.35,17.63,17.05,17.3,73590,0
+ASTH.US,D,20200817,000000,17.34,17.34,16.78,16.92,26604,0
+ASTH.US,D,20200818,000000,16.91,17.08,16.547,17,31758,0
+ASTH.US,D,20200819,000000,17.08,17.145,16.79,16.92,23492,0
+ASTH.US,D,20200820,000000,16.75,17.2,16.72,17.1,26803,0
+ASTH.US,D,20200821,000000,17.1,17.45,16.72,17.23,52951,0
+ASTH.US,D,20200824,000000,17.48,19,17.48,18.92,492051,0
+ASTH.US,D,20200825,000000,18.99,19.68,18.7327,19.29,317710,0
+ASTH.US,D,20200826,000000,19.39,19.5,18,18.85,201012,0
+ASTH.US,D,20200827,000000,19.36,19.36,17.62,18.3,95691,0
+ASTH.US,D,20200828,000000,18.22,18.435,17.32,18.18,145218,0
+ASTH.US,D,20200831,000000,18.25,19,18.19,18.89,203530,0
+ASTH.US,D,20200901,000000,19,19.49,18.73,18.8,362367,0
+ASTH.US,D,20200902,000000,18.85,19.42,18.4412,19.34,152294,0
+ASTH.US,D,20200903,000000,19.29,19.32,18.5713,19.04,114824,0
+ASTH.US,D,20200904,000000,19.24,19.24,18.04,19.01,117304,0
+ASTH.US,D,20200908,000000,18.85,18.87,17.27,17.45,177436,0
+ASTH.US,D,20200909,000000,17.57,18,17.4247,17.88,94700,0
+ASTH.US,D,20200910,000000,17.97,18.13,17.44,17.58,105874,0
+ASTH.US,D,20200911,000000,17.9,18,17.51,17.85,76792,0
+ASTH.US,D,20200914,000000,18.01,18.01,17.06,17.15,132371,0
+ASTH.US,D,20200915,000000,17.48,17.79,17.11,17.16,142805,0
+ASTH.US,D,20200916,000000,17.41,17.73,17.26,17.3,101323,0
+ASTH.US,D,20200917,000000,17.21,17.44,16.83,16.94,110448,0
+ASTH.US,D,20200918,000000,17.1,17.6,16.96,17.28,1199382,0
+ASTH.US,D,20200921,000000,16.99,16.99,16.51,16.8,106579,0
+ASTH.US,D,20200922,000000,16.89,16.93,16.5,16.87,73709,0
+ASTH.US,D,20200923,000000,16.87,16.88,16.22,16.33,91876,0
+ASTH.US,D,20200924,000000,16.24,16.79,16.21,16.48,48017,0
+ASTH.US,D,20200925,000000,16.33,17,16.33,16.86,40621,0
+ASTH.US,D,20200928,000000,17.05,17.66,17.05,17.53,60336,0
+ASTH.US,D,20200929,000000,17.57,17.62,17.2,17.36,50226,0
+ASTH.US,D,20200930,000000,17.43,17.98,17.32,17.94,70079,0
+ASTH.US,D,20201001,000000,17.99,17.99,17.44,17.78,54999,0
+ASTH.US,D,20201002,000000,17.5,18.21,17.5,18.05,91320,0
+ASTH.US,D,20201005,000000,18.1,18.33,17.71,17.88,34435,0
+ASTH.US,D,20201006,000000,17.96,18.5,17.85,17.87,55876,0
+ASTH.US,D,20201007,000000,17.92,18.49,17.92,18.36,55113,0
+ASTH.US,D,20201008,000000,18.5,18.5,17.87,18.25,38653,0
+ASTH.US,D,20201009,000000,18.44,18.45,17.65,17.65,45222,0
+ASTH.US,D,20201012,000000,17.65,18.43,17.576,18.31,60038,0
+ASTH.US,D,20201013,000000,18.22,18.56,18.17,18.31,51916,0
+ASTH.US,D,20201014,000000,17.975,18.58,17.975,18.04,27074,0
+ASTH.US,D,20201015,000000,17.54,18.71,17.54,18.56,70261,0
+ASTH.US,D,20201016,000000,18.51,18.89,18.24,18.28,74537,0
+ASTH.US,D,20201019,000000,18.55,18.57,17.99,18.08,37962,0
+ASTH.US,D,20201020,000000,18.25,18.41,17.85,17.9,83944,0
+ASTH.US,D,20201021,000000,17.97,18.75,17.83,18.01,35339,0
+ASTH.US,D,20201022,000000,18.07,18.45,17.87,18.07,78152,0
+ASTH.US,D,20201023,000000,18.26,18.29,17.92,18.21,21117,0
+ASTH.US,D,20201026,000000,18,18.0541,17.75,17.8,24782,0
+ASTH.US,D,20201027,000000,17.87,18.33,17.7444,18.07,143321,0
+ASTH.US,D,20201028,000000,17.775,17.78,17.06,17.33,57798,0
+ASTH.US,D,20201029,000000,17.22,17.85,17.02,17.77,51279,0
+ASTH.US,D,20201030,000000,17.65,17.89,17.04,17.26,44677,0
+ASTH.US,D,20201102,000000,17.55,17.805,17.27,17.54,41178,0
+ASTH.US,D,20201103,000000,17.74,18.25,17.47,17.96,89166,0
+ASTH.US,D,20201104,000000,17.92,18.38,17.44,17.76,59809,0
+ASTH.US,D,20201105,000000,18.32,18.63,17.42,17.75,130940,0
+ASTH.US,D,20201106,000000,17.84,17.84,17.06,17.19,44307,0
+ASTH.US,D,20201109,000000,18.2,18.61,17.6,17.67,106957,0
+ASTH.US,D,20201110,000000,18.14,18.5,17.78,17.93,119771,0
+ASTH.US,D,20201111,000000,18.14,18.75,18.03,18.2,93094,0
+ASTH.US,D,20201112,000000,18.29,18.73,17.97,18.44,94986,0
+ASTH.US,D,20201113,000000,18.29,18.99,18.29,18.92,110970,0
+ASTH.US,D,20201116,000000,18.8,19.45,18.285,18.56,336598,0
+ASTH.US,D,20201117,000000,18.45,18.95,18.26,18.6,54848,0
+ASTH.US,D,20201118,000000,18.7,18.81,18.09,18.34,56277,0
+ASTH.US,D,20201119,000000,18.19,18.52,18.19,18.38,34155,0
+ASTH.US,D,20201120,000000,18.16,18.73,18.16,18.54,44177,0
+ASTH.US,D,20201123,000000,18.6,18.96,18.4282,18.61,50011,0
+ASTH.US,D,20201124,000000,18.65,18.91,18.29,18.5,69685,0
+ASTH.US,D,20201125,000000,18.42,18.79,18.14,18.18,40056,0
+ASTH.US,D,20201127,000000,18.78,18.78,18,18.29,24404,0
+ASTH.US,D,20201130,000000,18.585,18.585,18.08,18.22,53269,0
+ASTH.US,D,20201201,000000,18.41,18.62,18.01,18.03,51179,0
+ASTH.US,D,20201202,000000,17.99,18.07,17.68,17.85,41415,0
+ASTH.US,D,20201203,000000,17.8,17.99,17.59,17.68,47213,0
+ASTH.US,D,20201204,000000,17.68,18.08,17.51,18.05,50418,0
+ASTH.US,D,20201207,000000,17.68,18.3,17.68,17.89,89334,0
+ASTH.US,D,20201208,000000,17.68,18.018,17.52,17.98,54350,0
+ASTH.US,D,20201209,000000,17.88,18.5,17.77,18.21,103799,0
+ASTH.US,D,20201210,000000,18.07,18.37,17.61,17.78,54205,0
+ASTH.US,D,20201211,000000,17.78,17.89,17.005,17.52,71899,0
+ASTH.US,D,20201214,000000,17.52,17.8,17.15,17.26,69997,0
+ASTH.US,D,20201215,000000,17.4,17.77,17.17,17.59,63905,0
+ASTH.US,D,20201216,000000,17.63,17.905,17.31,17.71,85850,0
+ASTH.US,D,20201217,000000,17.85,18.38,17.66,18.02,83054,0
+ASTH.US,D,20201218,000000,18.19,18.88,17.99,17.99,264538,0
+ASTH.US,D,20201221,000000,17.73,17.8307,17.43,17.57,37592,0
+ASTH.US,D,20201222,000000,17.5,17.9,17.44,17.47,54542,0
+ASTH.US,D,20201223,000000,17.51,17.94,17.45,17.59,25300,0
+ASTH.US,D,20201224,000000,17.5,17.665,17.46,17.48,12060,0
+ASTH.US,D,20201228,000000,17.57,17.97,17.53,17.64,30898,0
+ASTH.US,D,20201229,000000,17.6,17.63,17.3,17.63,34362,0
+ASTH.US,D,20201230,000000,17.7,17.98,17.6,17.83,33329,0
+ASTH.US,D,20201231,000000,17.975,18.82,17.93,18.27,111885,0
+ASTH.US,D,20210104,000000,18.255,19.3,18.255,19.25,166876,0
+ASTH.US,D,20210105,000000,19.11,19.8,19.0223,19.66,678446,0
+ASTH.US,D,20210106,000000,19.8,22.4099,19.8,21.38,338990,0
+ASTH.US,D,20210107,000000,21.38,22.72,21.38,21.92,153190,0
+ASTH.US,D,20210108,000000,21.9,21.9,20.72,21.36,89051,0
+ASTH.US,D,20210111,000000,21.19,21.28,20.54,21.12,57165,0
+ASTH.US,D,20210112,000000,21.12,21.5,21.11,21.5,63032,0
+ASTH.US,D,20210113,000000,21.45,21.5,21.15,21.3,45305,0
+ASTH.US,D,20210114,000000,21.33,22.24,21.33,21.71,72415,0
+ASTH.US,D,20210115,000000,21.45,21.99,21.22,21.67,48538,0
+ASTH.US,D,20210119,000000,21.94,22.12,21.76,21.96,38752,0
+ASTH.US,D,20210120,000000,21.94,22.705,21.94,22.42,40917,0
+ASTH.US,D,20210121,000000,22.58,22.58,21.89,22.2,48148,0
+ASTH.US,D,20210122,000000,22.01,22.48,22,22.36,50962,0
+ASTH.US,D,20210125,000000,22.4,22.4,21.99,22.24,36587,0
+ASTH.US,D,20210126,000000,22.5,22.6,21.58,22.55,34254,0
+ASTH.US,D,20210127,000000,22.13,22.13,21.42,21.43,157324,0
+ASTH.US,D,20210128,000000,21.65,21.9396,20.5103,21.64,70133,0
+ASTH.US,D,20210129,000000,21.63,22.11,21.05,22,67717,0
+ASTH.US,D,20210201,000000,22.176,23.97,22.08,23.6,114537,0
+ASTH.US,D,20210202,000000,23.61,23.7,22.5758,23.3,54460,0
+ASTH.US,D,20210203,000000,23.19,23.58,22.82,23.24,66145,0
+ASTH.US,D,20210204,000000,23.25,23.64,23.1325,23.59,45111,0
+ASTH.US,D,20210205,000000,23.49,23.6,23.19,23.59,35320,0
+ASTH.US,D,20210208,000000,23.73,23.795,23.14,23.7,52591,0
+ASTH.US,D,20210209,000000,23.75,24.5,23.73,24.32,62626,0
+ASTH.US,D,20210210,000000,24.5,24.97,24.36,24.78,60462,0
+ASTH.US,D,20210211,000000,24.93,24.93,24.23,24.51,53274,0
+ASTH.US,D,20210212,000000,24.53,24.86,24.31,24.55,41242,0
+ASTH.US,D,20210216,000000,24.64,24.735,24.04,24.07,65108,0
+ASTH.US,D,20210217,000000,24,24.45,23.89,24.02,59550,0
+ASTH.US,D,20210218,000000,23.99,24.17,23.55,23.64,68166,0
+ASTH.US,D,20210219,000000,23.69,23.69,23.1,23.59,113553,0
+ASTH.US,D,20210222,000000,23.32,24.13,23.29,23.82,57094,0
+ASTH.US,D,20210223,000000,23.76,24.445,23.11,24.18,68023,0
+ASTH.US,D,20210224,000000,24.22,24.7094,24.21,24.62,62718,0
+ASTH.US,D,20210225,000000,24.51,24.61,24.19,24.55,56973,0
+ASTH.US,D,20210226,000000,24.65,25.2299,24.2,24.75,97011,0
+ASTH.US,D,20210301,000000,25,25.39,24.68,25.32,73888,0
+ASTH.US,D,20210302,000000,25.48,25.54,25,25.25,69590,0
+ASTH.US,D,20210303,000000,25.25,25.25,23.8501,24.76,48630,0
+ASTH.US,D,20210304,000000,24.985,24.99,24.11,24.11,70335,0
+ASTH.US,D,20210305,000000,24.51,24.63,23.2,24.44,120486,0
+ASTH.US,D,20210308,000000,24.46,25.2,24.45,24.63,62392,0
+ASTH.US,D,20210309,000000,24.72,25.68,24.72,24.85,57224,0
+ASTH.US,D,20210310,000000,25.06,25.62,24.69,24.84,56738,0
+ASTH.US,D,20210311,000000,25.8594,27.35,25.42,27.1,165682,0
+ASTH.US,D,20210312,000000,27.34,27.81,26.86,27.73,87072,0
+ASTH.US,D,20210315,000000,27.5,27.5,26.4704,27.04,83762,0
+ASTH.US,D,20210316,000000,27.03,27.12,26.8,26.98,43393,0
+ASTH.US,D,20210317,000000,26.96,27.45,26.75,27,63442,0
+ASTH.US,D,20210318,000000,27.07,27.18,26.82,27.06,33428,0
+ASTH.US,D,20210319,000000,26.96,27.96,26.75,27.7,176447,0
+ASTH.US,D,20210322,000000,27.5,27.61,26.76,26.81,64644,0
+ASTH.US,D,20210323,000000,26.62,26.75,26.16,26.39,45924,0
+ASTH.US,D,20210324,000000,26.075,26.83,25.95,26.02,59439,0
+ASTH.US,D,20210325,000000,25.71,26.03,25.51,25.92,52199,0
+ASTH.US,D,20210326,000000,26.06,26.61,25.85,26.41,38713,0
+ASTH.US,D,20210329,000000,26.42,27.18,26.275,26.95,67918,0
+ASTH.US,D,20210330,000000,27.13,27.13,26.71,26.76,58000,0
+ASTH.US,D,20210331,000000,27.09,27.46,26.85,27.09,63435,0
+ASTH.US,D,20210401,000000,27.2,27.98,27.12,27.97,100913,0
+ASTH.US,D,20210405,000000,28,28.3292,27.51,28.02,51327,0
+ASTH.US,D,20210406,000000,28,28,27.18,27.43,61946,0
+ASTH.US,D,20210407,000000,27.4,27.521,26.18,26.51,55674,0
+ASTH.US,D,20210408,000000,26.53,26.85,26.205,26.7,46175,0
+ASTH.US,D,20210409,000000,27.255,27.255,26.36,26.92,30907,0
+ASTH.US,D,20210412,000000,26.78,27,26.52,26.58,25686,0
+ASTH.US,D,20210413,000000,26.49,27.1,26.0801,26.88,48319,0
+ASTH.US,D,20210414,000000,26.93,27.42,26.93,27.06,46442,0
+ASTH.US,D,20210415,000000,27.11,27.18,26.7,27.13,44141,0
+ASTH.US,D,20210416,000000,27.37,27.415,26.7,27.04,23346,0
+ASTH.US,D,20210419,000000,26.89,26.92,26.15,26.78,38530,0
+ASTH.US,D,20210420,000000,26.7,26.96,26.29,26.44,30993,0
+ASTH.US,D,20210421,000000,26.47,27.32,26.39,26.86,51053,0
+ASTH.US,D,20210422,000000,26.97,27.2,26.68,27,65269,0
+ASTH.US,D,20210423,000000,27.19,27.68,26.81,27.5,75093,0
+ASTH.US,D,20210426,000000,27.68,27.99,27.51,27.82,88342,0
+ASTH.US,D,20210427,000000,27.79,28.89,27.395,28.39,125775,0
+ASTH.US,D,20210428,000000,28.28,28.95,28.28,28.71,51762,0
+ASTH.US,D,20210429,000000,29.21,29.9,28.55,29.61,89735,0
+ASTH.US,D,20210430,000000,29.37,30.45,29.345,29.69,116631,0
+ASTH.US,D,20210503,000000,30.03,31.09,29.4403,30.81,216173,0
+ASTH.US,D,20210504,000000,30.77,31.13,30.2,30.57,61934,0
+ASTH.US,D,20210505,000000,30.61,31.1357,30.275,30.58,71057,0
+ASTH.US,D,20210506,000000,30.49,32.3,30.48,32.23,116347,0
+ASTH.US,D,20210507,000000,32.23,33.68,31.94,33.46,155334,0
+ASTH.US,D,20210510,000000,33.5,35.59,33.5,34.61,178597,0
+ASTH.US,D,20210511,000000,34.06,34.76,33.89,34.31,116176,0
+ASTH.US,D,20210512,000000,34.14,35.36,34.14,34.44,113265,0
+ASTH.US,D,20210513,000000,34.6,34.6,30.7835,31.22,229464,0
+ASTH.US,D,20210514,000000,31.33,31.71,30.47,30.9,148902,0
+ASTH.US,D,20210517,000000,31.18,31.56,30.61,31.33,187629,0
+ASTH.US,D,20210518,000000,31.41,33.5,31.32,33.08,192833,0
+ASTH.US,D,20210519,000000,32.9,33.19,32,32.58,128628,0
+ASTH.US,D,20210520,000000,32.56,33.08,32.25,33.02,163638,0
+ASTH.US,D,20210521,000000,33.25,34.18,32.8,33.77,179223,0
+ASTH.US,D,20210524,000000,34.095,35,33.63,34.92,273125,0
+ASTH.US,D,20210525,000000,35,35.5,34.06,34.13,220239,0
+ASTH.US,D,20210526,000000,34.37,35.42,34.2619,35.21,133342,0
+ASTH.US,D,20210527,000000,34.93,35.49,34.55,34.79,126715,0
+ASTH.US,D,20210528,000000,35.06,35.41,34.28,34.88,100335,0
+ASTH.US,D,20210601,000000,35.11,35.74,34.78,35.17,175584,0
+ASTH.US,D,20210602,000000,35.25,35.48,34.85,35.19,101320,0
+ASTH.US,D,20210603,000000,35.19,35.82,34.44,35.76,189204,0
+ASTH.US,D,20210604,000000,35.79,37.17,35.41,36.93,208773,0
+ASTH.US,D,20210607,000000,36.95,39.53,36.89,39.48,249590,0
+ASTH.US,D,20210608,000000,39.31,41.58,38.91,41.38,273027,0
+ASTH.US,D,20210609,000000,41.65,43.15,41.65,42.85,276493,0
+ASTH.US,D,20210610,000000,42.94,43.23,39.86,40.21,360774,0
+ASTH.US,D,20210611,000000,45.36,48.4799,45.23,48.34,1841694,0
+ASTH.US,D,20210614,000000,48.1027,49.98,47.62,48.88,3650041,0
+ASTH.US,D,20210615,000000,48.58,50.83,48.3075,50.74,755921,0
+ASTH.US,D,20210616,000000,50.75,53.205,49.48,52.97,609373,0
+ASTH.US,D,20210617,000000,52.61,55.88,52.61,55.17,576155,0
+ASTH.US,D,20210618,000000,55.29,55.31,52.325,53.47,686938,0
+ASTH.US,D,20210621,000000,53.63,56.12,53.5,56.02,325164,0
+ASTH.US,D,20210622,000000,56.16,58.76,56.105,58.16,437467,0
+ASTH.US,D,20210623,000000,58.77,59.37,54.93,56.74,553402,0
+ASTH.US,D,20210624,000000,57.64,61.015,57.2496,60.11,469728,0
+ASTH.US,D,20210625,000000,61.91,62,55.24,56.5,2547322,0
+ASTH.US,D,20210628,000000,56.31,62.62,56,62.07,464873,0
+ASTH.US,D,20210629,000000,62.97,63.27,59.82,62.37,338581,0
+ASTH.US,D,20210630,000000,62.65,63.32,60.53,62.81,356722,0
+ASTH.US,D,20210701,000000,63.36,66.29,61.8,65.48,399171,0
+ASTH.US,D,20210702,000000,65.99,67.24,64.57,66.36,341265,0
+ASTH.US,D,20210706,000000,66.98,74.49,66.7,74.15,688016,0
+ASTH.US,D,20210707,000000,74.99,81.36,72.4,80.75,940816,0
+ASTH.US,D,20210708,000000,77.2848,80.25,73.56,79.45,679815,0
+ASTH.US,D,20210709,000000,80.3,86.38,80.3,85.39,623021,0
+ASTH.US,D,20210712,000000,85.57,92.74,83.26,91.11,802552,0
+ASTH.US,D,20210713,000000,90.43,91.45,76.5,79.02,1039022,0
+ASTH.US,D,20210714,000000,75.81,87.9,75.8,86.5,642759,0
+ASTH.US,D,20210715,000000,85.72,86.1295,71.62,78.05,990306,0
+ASTH.US,D,20210716,000000,78.99,84.98,76.35,77.42,656540,0
+ASTH.US,D,20210719,000000,73.61,83.1699,72.76,77.84,667161,0
+ASTH.US,D,20210720,000000,81.6958,87.3,75.94,86.12,573780,0
+ASTH.US,D,20210721,000000,86,103.58,85.29,102.45,1229001,0
+ASTH.US,D,20210722,000000,101,102.55,93.2,97.45,538655,0
+ASTH.US,D,20210723,000000,100,114.32,99.32,112.84,713689,0
+ASTH.US,D,20210726,000000,112.08,114.55,106.555,110.87,417622,0
+ASTH.US,D,20210727,000000,110.38,112,91.13,97.15,672828,0
+ASTH.US,D,20210728,000000,97.01,101.91,95.01,98.4,343547,0
+ASTH.US,D,20210729,000000,98.3,103.5,96.51,99.08,302795,0
+ASTH.US,D,20210730,000000,98.37,99,85,88.37,622847,0
+ASTH.US,D,20210802,000000,88.37,93.5,88.0953,89.16,440652,0
+ASTH.US,D,20210803,000000,89.16,90.803,84.5,88.92,601967,0
+ASTH.US,D,20210804,000000,87.5,94.74,87.4586,91.84,458155,0
+ASTH.US,D,20210805,000000,91.57,95.83,90.42,93.85,388724,0
+ASTH.US,D,20210806,000000,90.4,91.6935,79.29,80.96,658865,0
+ASTH.US,D,20210809,000000,77.57,85.95,77.15,84.83,511785,0
+ASTH.US,D,20210810,000000,84.25,84.2899,81.89,82.01,516476,0
+ASTH.US,D,20210811,000000,83.11,83.11,77.83,79.87,374680,0
+ASTH.US,D,20210812,000000,79.15,79.55,75.38,75.56,590861,0
+ASTH.US,D,20210813,000000,75.6,79.21,74.09,76.54,340914,0
+ASTH.US,D,20210816,000000,75.16,77.8699,74.1824,75.65,242024,0
+ASTH.US,D,20210817,000000,74.5,78.5,74.25,74.92,378964,0
+ASTH.US,D,20210818,000000,74.26,75.48,72.55,73.65,335345,0
+ASTH.US,D,20210819,000000,72.36,73.49,68.45,68.79,437685,0
+ASTH.US,D,20210820,000000,69.49,71.38,69.42,70.19,324051,0
+ASTH.US,D,20210823,000000,70.6,74.15,70.6,71.91,360864,0
+ASTH.US,D,20210824,000000,71.7,72.18,68.65,70.29,312742,0
+ASTH.US,D,20210825,000000,70.6,72.88,69.46,71.98,386822,0
+ASTH.US,D,20210826,000000,72.06,73.77,69.37,69.55,273562,0
+ASTH.US,D,20210827,000000,69.77,76.4999,69.07,75.08,519725,0
+ASTH.US,D,20210830,000000,74.93,75.16,70.71,71.32,318629,0
+ASTH.US,D,20210831,000000,71.87,77.23,71.83,75.91,381858,0
+ASTH.US,D,20210901,000000,75.12,78.2,72.391,76.86,334862,0
+ASTH.US,D,20210902,000000,77.9,80.4099,77.01,79.49,528214,0
+ASTH.US,D,20210903,000000,79.33,80.5232,77.909,80.03,407385,0
+ASTH.US,D,20210907,000000,82.65,88.7,79.87,84.37,1196092,0
+ASTH.US,D,20210908,000000,83.36,89.47,83,87.45,759796,0
+ASTH.US,D,20210909,000000,87.45,94.18,87.03,91.69,854867,0
+ASTH.US,D,20210910,000000,92.35,98.8899,90.01,94.88,898271,0
+ASTH.US,D,20210913,000000,95.28,96.34,87.46,89.6,897095,0
+ASTH.US,D,20210914,000000,89.46,94.82,88.53,91.74,657105,0
+ASTH.US,D,20210915,000000,92.81,99.7,91.12,96.2,1088411,0
+ASTH.US,D,20210916,000000,97.59,98.38,94.1,95.16,809474,0
+ASTH.US,D,20210917,000000,95.36,101.34,93.15,96.81,6954657,0
+ASTH.US,D,20210920,000000,90.89,93.058,81.0501,82.81,1273179,0
+ASTH.US,D,20210921,000000,84.57,86.47,78.6082,85.07,823452,0
+ASTH.US,D,20210922,000000,85.88,90.385,83.73,90.29,569631,0
+ASTH.US,D,20210923,000000,91.24,97.225,91.01,96.37,653413,0
+ASTH.US,D,20210924,000000,94.87,99.59,93.5029,95.62,504084,0
+ASTH.US,D,20210927,000000,94.97,101.59,92.63,100.41,564726,0
+ASTH.US,D,20210928,000000,98.48,98.9,92.16,94.48,586533,0
+ASTH.US,D,20210929,000000,95.71,101.23,92.35,95.24,535336,0
+ASTH.US,D,20210930,000000,97.04,100,90.46,91.05,862432,0
+ASTH.US,D,20211001,000000,91.25,94.48,83.0669,89.42,493069,0
+ASTH.US,D,20211004,000000,88.28,90.43,86,89.89,306331,0
+ASTH.US,D,20211005,000000,89.46,93.7665,87.7,90.79,292673,0
+ASTH.US,D,20211006,000000,89.7484,89.7484,82.84,84.91,436094,0
+ASTH.US,D,20211007,000000,86.09,87.5499,83.62,83.9,683477,0
+ASTH.US,D,20211008,000000,84.45,84.66,73.59,74.13,991761,0
+ASTH.US,D,20211011,000000,74.13,75.02,68.12,71.42,1030390,0
+ASTH.US,D,20211012,000000,72.07,72.07,69.59,71.36,445503,0
+ASTH.US,D,20211013,000000,71.87,73.1399,70.3,71.19,458644,0
+ASTH.US,D,20211014,000000,72.86,73.5299,70.22,70.96,459844,0
+ASTH.US,D,20211015,000000,71.93,73.16,70.98,71.49,312365,0
+ASTH.US,D,20211018,000000,70.76,72.77,70.6,72.03,337627,0
+ASTH.US,D,20211019,000000,72.68,73.93,69.165,69.38,360974,0
+ASTH.US,D,20211020,000000,70.26,72.75,68.001,69.63,478906,0
+ASTH.US,D,20211021,000000,70.05,73.22,68,71.92,492387,0
+ASTH.US,D,20211022,000000,71.22,72.54,70.93,72.03,228348,0
+ASTH.US,D,20211025,000000,72.21,75.1269,71.84,72.34,361549,0
+ASTH.US,D,20211026,000000,72.59,72.59,69.675,71.49,260062,0
+ASTH.US,D,20211027,000000,71.49,72.185,68.5,69.07,214390,0
+ASTH.US,D,20211028,000000,69.5,73.1,68.73,72.27,340740,0
+ASTH.US,D,20211029,000000,71.66,71.9,67.195,68.63,438639,0
+ASTH.US,D,20211101,000000,69.37,71.77,69.125,70.67,351568,0
+ASTH.US,D,20211102,000000,70.5,72.19,69.52,71.45,302430,0
+ASTH.US,D,20211103,000000,72.15,75.65,71.13,74.96,263138,0
+ASTH.US,D,20211104,000000,75.94,76.0524,72.23,72.39,359668,0
+ASTH.US,D,20211105,000000,84.87,92.58,82.55,85.99,909823,0
+ASTH.US,D,20211108,000000,86,90.22,84.48,88.21,378443,0
+ASTH.US,D,20211109,000000,88.67,98.09,86.98,97.8,600151,0
+ASTH.US,D,20211110,000000,97.36,100.9699,95.0004,97.72,540578,0
+ASTH.US,D,20211111,000000,98.92,106.85,97.63,105.05,412952,0
+ASTH.US,D,20211112,000000,106.04,109.9823,104.885,109.93,540533,0
+ASTH.US,D,20211115,000000,110,133.23,109.45,119.12,2426600,0
+ASTH.US,D,20211116,000000,117.84,120.382,108.4046,119.45,601694,0
+ASTH.US,D,20211117,000000,119.78,123.51,117.05,117.36,281153,0
+ASTH.US,D,20211118,000000,119.19,119.875,108.7163,112.83,483545,0
+ASTH.US,D,20211119,000000,112.83,117.25,111.18,113.47,274868,0
+ASTH.US,D,20211122,000000,114.51,116.8386,103.18,104.5,466166,0
+ASTH.US,D,20211123,000000,104.34,108,96.8,98.29,456245,0
+ASTH.US,D,20211124,000000,96.89,99.0539,92.04,98.3,306710,0
+ASTH.US,D,20211126,000000,94.56,98.31,90.41,94.56,211052,0
+ASTH.US,D,20211129,000000,95.79,100.75,95.42,96.75,341807,0
+ASTH.US,D,20211130,000000,96.4,96.625,90.62,93.67,494101,0
+ASTH.US,D,20211201,000000,97.62,97.62,84.44,85.38,556605,0
+ASTH.US,D,20211202,000000,85.38,89.99,82.51,88.54,338554,0
+ASTH.US,D,20211203,000000,88.79,88.79,72.91,75.53,845905,0
+ASTH.US,D,20211206,000000,75.75,77.36,70.805,76,624072,0
+ASTH.US,D,20211207,000000,78.4,82.5099,78.4,81.22,393714,0
+ASTH.US,D,20211208,000000,81.4,82.99,77.49,80.94,400700,0
+ASTH.US,D,20211209,000000,79.86,82.34,78,78.76,261267,0
+ASTH.US,D,20211210,000000,78.66,80.04,71.465,74.99,510299,0
+ASTH.US,D,20211213,000000,74.37,76.28,71.2,73.01,357439,0
+ASTH.US,D,20211214,000000,72.12,72.99,69.01,70.93,528132,0
+ASTH.US,D,20211215,000000,70.96,74.27,69.395,73.13,602100,0
+ASTH.US,D,20211216,000000,74,74.27,67.375,67.73,651704,0
+ASTH.US,D,20211217,000000,66.96,69.8635,61.58,68.93,1318291,0
+ASTH.US,D,20211220,000000,67.7,68.43,64.5111,66.48,454701,0
+ASTH.US,D,20211221,000000,68.16,71.4,67.71,70.9,635124,0
+ASTH.US,D,20211222,000000,71.09,72.815,69.75,71.32,317238,0
+ASTH.US,D,20211223,000000,70.87,71.95,69.84,70.84,214699,0
+ASTH.US,D,20211227,000000,70.89,71.24,68.63,70.56,204173,0
+ASTH.US,D,20211228,000000,70.2,73.3884,69.45,71.53,396478,0
+ASTH.US,D,20211229,000000,71.5,74.8,70.31,74.11,355750,0
+ASTH.US,D,20211230,000000,73.64,75.21,72.14,72.87,339285,0
+ASTH.US,D,20211231,000000,72.95,75.23,72.2,73.48,633288,0
+ASTH.US,D,20220103,000000,73.86,74.01,66.5,67.04,534844,0
+ASTH.US,D,20220104,000000,67.51,68.12,63.45,65.34,331558,0
+ASTH.US,D,20220105,000000,65.01,65.01,59.8,60.47,504020,0
+ASTH.US,D,20220106,000000,60.44,63.69,57.575,61.92,299992,0
+ASTH.US,D,20220107,000000,62.14,64.5446,60.01,60.06,382905,0
+ASTH.US,D,20220110,000000,59.23,62.75,57.901,62.59,336419,0
+ASTH.US,D,20220111,000000,63.38,65.63,62.0912,65.12,258989,0
+ASTH.US,D,20220112,000000,65.57,66.105,62.57,64.28,267237,0
+ASTH.US,D,20220113,000000,64.3,65.89,60.53,61.04,304212,0
+ASTH.US,D,20220114,000000,60,61.6,59.19,60.35,344294,0
+ASTH.US,D,20220118,000000,59.55,59.55,55.07,55.27,353152,0
+ASTH.US,D,20220119,000000,56.08,58.47,54.08,54.16,317732,0
+ASTH.US,D,20220120,000000,55.4,57.2508,52.79,53.01,322183,0
+ASTH.US,D,20220121,000000,52.68,54.22,50.54,51.37,380888,0
+ASTH.US,D,20220124,000000,49.86,53.55,47.1385,53.16,748012,0
+ASTH.US,D,20220125,000000,52.61,53.175,49.41,50.56,223892,0
+ASTH.US,D,20220126,000000,51.89,53.75,48.0001,48.87,382508,0
+ASTH.US,D,20220127,000000,49.68,54.54,45.86,46.35,344377,0
+ASTH.US,D,20220128,000000,46.3,47.89,45,47.24,351762,0
+ASTH.US,D,20220131,000000,47.16,51.71,47.16,51.48,244003,0
+ASTH.US,D,20220201,000000,52.99,53.51,49.85,52.88,325643,0
+ASTH.US,D,20220202,000000,53.03,53.245,50.07,51.29,250709,0
+ASTH.US,D,20220203,000000,49.92,52.71,49.185,50.71,322036,0
+ASTH.US,D,20220204,000000,50.4,50.4,46.13,48.53,299437,0
+ASTH.US,D,20220207,000000,48.05,49.63,47,47.83,226709,0
+ASTH.US,D,20220208,000000,47.52,50.46,47.14,50.06,219290,0
+ASTH.US,D,20220209,000000,51.01,55.53,50.89,55.3,473466,0
+ASTH.US,D,20220210,000000,52.88,61.86,51.9,56.57,670547,0
+ASTH.US,D,20220211,000000,56.57,60.13,55.98,58.21,395195,0
+ASTH.US,D,20220214,000000,58.24,61.28,55.74,56.2,555066,0
+ASTH.US,D,20220215,000000,57.24,59.46,55.32,59.08,226521,0
+ASTH.US,D,20220216,000000,58.93,59.23,56.34,58.3,216028,0
+ASTH.US,D,20220217,000000,57.78,57.78,53.8808,54.06,244394,0
+ASTH.US,D,20220218,000000,54.13,56.065,52.5801,54.37,325543,0
+ASTH.US,D,20220222,000000,53.5,55.385,52.28,53.15,255850,0
+ASTH.US,D,20220223,000000,54.08,54.21,50.98,51.56,357362,0
+ASTH.US,D,20220224,000000,49.92,55.95,49.1,55.95,403989,0
+ASTH.US,D,20220225,000000,58.75,59.24,49,50.51,779814,0
+ASTH.US,D,20220228,000000,49.72,52.27,46.63,48.12,733240,0
+ASTH.US,D,20220301,000000,47.81,48.705,45.49,45.91,573111,0
+ASTH.US,D,20220302,000000,46.66,47.28,44.7,46.79,372483,0
+ASTH.US,D,20220303,000000,47.18,47.66,42.93,43.43,342171,0
+ASTH.US,D,20220304,000000,42.88,43.5,40.51,41.51,419104,0
+ASTH.US,D,20220307,000000,41.27,42.67,40.15,40.26,552906,0
+ASTH.US,D,20220308,000000,40.23,42.02,39.3,40.74,411706,0
+ASTH.US,D,20220309,000000,42.34,43.855,41.75,43.24,347120,0
+ASTH.US,D,20220310,000000,42.19,43.59,41.39,43.38,223485,0
+ASTH.US,D,20220311,000000,43.79,44.39,40.17,40.28,322532,0
+ASTH.US,D,20220314,000000,40.39,41.135,36.035,36.28,612514,0
+ASTH.US,D,20220315,000000,36.34,40.18,36.34,39.91,625471,0
+ASTH.US,D,20220316,000000,40.71,45.56,40.71,45.41,629223,0
+ASTH.US,D,20220317,000000,44.7,50,44.67,49.7,501222,0
+ASTH.US,D,20220318,000000,48.42,49.885,47.1,48.35,614616,0
+ASTH.US,D,20220321,000000,47.64,49.36,46.115,47.63,272860,0
+ASTH.US,D,20220322,000000,48.12,50,47.5,49.71,439169,0
+ASTH.US,D,20220323,000000,49.29,50.98,48.685,49.95,328360,0
+ASTH.US,D,20220324,000000,50.37,50.37,47.51,49.53,220617,0
+ASTH.US,D,20220325,000000,49.9,49.95,46.81,47.96,196322,0
+ASTH.US,D,20220328,000000,48.04,49.63,46.555,47.77,193716,0
+ASTH.US,D,20220329,000000,48.81,50.81,48.81,50.36,267591,0
+ASTH.US,D,20220330,000000,50.4,51.66,49.115,49.55,194518,0
+ASTH.US,D,20220331,000000,49.61,50.175,48.4,48.47,183032,0
+ASTH.US,D,20220401,000000,48.9,50.06,48.01,49.31,311454,0
+ASTH.US,D,20220404,000000,49.57,50.24,47.79,48.89,134167,0
+ASTH.US,D,20220405,000000,49.06,49.25,46.44,46.89,211142,0
+ASTH.US,D,20220406,000000,46.41,46.41,44.61,45.75,150816,0
+ASTH.US,D,20220407,000000,45.77,47.015,44.85,46.32,340747,0
+ASTH.US,D,20220408,000000,46.27,46.27,44.14,44.3,190910,0
+ASTH.US,D,20220411,000000,43.76,44,41.52,41.78,305732,0
+ASTH.US,D,20220412,000000,42.8,44.13,41.13,41.59,263972,0
+ASTH.US,D,20220413,000000,41.81,43.46,41.685,42.71,274324,0
+ASTH.US,D,20220414,000000,42.72,43.089,40.73,43,339168,0
+ASTH.US,D,20220418,000000,42.69,43.57,41.13,41.66,239146,0
+ASTH.US,D,20220419,000000,41.72,43.87,41.67,42.7,220642,0
+ASTH.US,D,20220420,000000,42.95,43.15,41.87,42.35,206873,0
+ASTH.US,D,20220421,000000,42.92,43.53,38.72,39.6,271327,0
+ASTH.US,D,20220422,000000,39.6,40.57,38.04,39.12,526593,0
+ASTH.US,D,20220425,000000,38.74,41.21,38.73,40.85,264865,0
+ASTH.US,D,20220426,000000,40.21,40.21,37.975,38.38,230434,0
+ASTH.US,D,20220427,000000,38.67,39.765,37.51,37.81,250836,0
+ASTH.US,D,20220428,000000,38.55,38.72,36.23,38.21,178347,0
+ASTH.US,D,20220429,000000,38.11,38.79,36.37,36.48,178015,0
+ASTH.US,D,20220502,000000,36.63,38.62,36.37,38.53,225777,0
+ASTH.US,D,20220503,000000,38.47,39.26,37.36,37.85,148701,0
+ASTH.US,D,20220504,000000,38.32,40.42,37.05,39.9,202779,0
+ASTH.US,D,20220505,000000,38.79,39.8085,35.775,37.1,318284,0
+ASTH.US,D,20220506,000000,36.8,37.14,34,35.54,357814,0
+ASTH.US,D,20220509,000000,34.74,34.86,31.57,32.02,310537,0
+ASTH.US,D,20220510,000000,33.14,33.79,30.76,31.32,341774,0
+ASTH.US,D,20220511,000000,31.82,32.59,29.93,30.56,250505,0
+ASTH.US,D,20220512,000000,30.2,33.64,29.52,33.58,359361,0
+ASTH.US,D,20220513,000000,34.68,36.74,34.68,36.69,290575,0
+ASTH.US,D,20220516,000000,36.29,36.9795,33.28,33.41,247836,0
+ASTH.US,D,20220517,000000,34.41,35.28,32.82,33.84,288885,0
+ASTH.US,D,20220518,000000,32.8,33.74,31.39,32.47,279713,0
+ASTH.US,D,20220519,000000,32.43,35.66,32.43,34.8,270606,0
+ASTH.US,D,20220520,000000,35.55,36.39,34.3036,36.11,241088,0
+ASTH.US,D,20220523,000000,35.54,35.72,33.47,34.82,261022,0
+ASTH.US,D,20220524,000000,34.25,34.66,33.07,34.14,161366,0
+ASTH.US,D,20220525,000000,34.02,35.6,33.82,34.96,168356,0
+ASTH.US,D,20220526,000000,35.06,36.43,35.06,35.56,181568,0
+ASTH.US,D,20220527,000000,36.21,37.67,36.04,36.62,148143,0
+ASTH.US,D,20220531,000000,36.56,37.68,35.82,37.54,495359,0
+ASTH.US,D,20220601,000000,37.86,38.03,36.33,36.69,491173,0
+ASTH.US,D,20220602,000000,36.68,38.43,36.23,38.28,312266,0
+ASTH.US,D,20220603,000000,37.69,38.1,36.55,37.17,325961,0
+ASTH.US,D,20220606,000000,37.86,37.87,32.44,33.46,640599,0
+ASTH.US,D,20220607,000000,32.94,36.435,32.94,35.94,327028,0
+ASTH.US,D,20220608,000000,35.63,36.84,35.37,35.53,179750,0
+ASTH.US,D,20220609,000000,36.19,36.98,35.43,36.18,310675,0
+ASTH.US,D,20220610,000000,35.1,35.415,33.9046,35.17,174684,0
+ASTH.US,D,20220613,000000,33.41,33.98,32.68,33.71,271036,0
+ASTH.US,D,20220614,000000,33.92,34.035,32.4,33.96,168795,0
+ASTH.US,D,20220615,000000,34.49,36.25,34.41,35.8,245598,0
+ASTH.US,D,20220616,000000,34.77,35.25,32.75,34.22,226835,0
+ASTH.US,D,20220617,000000,34.63,36.07,34.39,34.73,353056,0
+ASTH.US,D,20220621,000000,35.29,37.635,35.29,36.97,328713,0
+ASTH.US,D,20220622,000000,35.74,38.37,35.74,37.33,398576,0
+ASTH.US,D,20220623,000000,37.54,40.08,37.36,39.98,296332,0
+ASTH.US,D,20220624,000000,40.58,40.92,39.46,40.09,470404,0
+ASTH.US,D,20220627,000000,40.02,40.92,38.95,40.3,167217,0
+ASTH.US,D,20220628,000000,40.5,40.81,38.92,39.46,144087,0
+ASTH.US,D,20220629,000000,39.82,39.86,38.36,39.52,134487,0
+ASTH.US,D,20220630,000000,38.75,39.645,38.04,38.59,183997,0
+ASTH.US,D,20220701,000000,38.61,39.5,37.4,38.61,262889,0
+ASTH.US,D,20220705,000000,38.3,41.61,37.38,41.45,263580,0
+ASTH.US,D,20220706,000000,41.52,43,41.29,42.15,140620,0
+ASTH.US,D,20220707,000000,42.46,46.44,42.46,46.24,281200,0
+ASTH.US,D,20220708,000000,45.67,47.475,45.18,45.73,189812,0
+ASTH.US,D,20220711,000000,45.43,45.78,43.72,44.71,136384,0
+ASTH.US,D,20220712,000000,44.81,46.505,43.915,45.26,155832,0
+ASTH.US,D,20220713,000000,44.28,46.94,43.19,45.97,192518,0
+ASTH.US,D,20220714,000000,45.69,45.7,43.36,44.34,207466,0
+ASTH.US,D,20220715,000000,44.83,46.95,44.75,46.53,239541,0
+ASTH.US,D,20220718,000000,47.01,47.8687,43.6,43.9,177545,0
+ASTH.US,D,20220719,000000,44.85,48.19,44.28,47.82,238918,0
+ASTH.US,D,20220720,000000,47.92,50,46.65,49.19,353099,0
+ASTH.US,D,20220721,000000,49.73,53.16,49.34,52.52,374860,0
+ASTH.US,D,20220722,000000,52.56,52.56,49.27,50.97,336275,0
+ASTH.US,D,20220725,000000,50.97,51.56,50.3,51.06,138572,0
+ASTH.US,D,20220726,000000,51.11,51.33,49.82,51.04,130944,0
+ASTH.US,D,20220727,000000,51.77,53.44,50.85,52.64,195847,0
+ASTH.US,D,20220728,000000,52.73,53.43,50.35,52.99,163152,0
+ASTH.US,D,20220729,000000,52.9,53.855,52.075,53.03,132939,0
+ASTH.US,D,20220801,000000,52.95,55.42,52.11,54.69,233626,0
+ASTH.US,D,20220802,000000,54.22,56.91,54.22,56.8,220189,0
+ASTH.US,D,20220803,000000,57,58,55,56.87,270594,0
+ASTH.US,D,20220804,000000,55.95,56.725,52.99,55.62,369119,0
+ASTH.US,D,20220805,000000,56.47,56.47,52.25,54.4,331329,0
+ASTH.US,D,20220808,000000,55.07,55.775,52.41,52.95,168634,0
+ASTH.US,D,20220809,000000,52.91,53.65,49.35,50.59,316512,0
+ASTH.US,D,20220810,000000,51.72,51.97,49.45,51.14,359428,0
+ASTH.US,D,20220811,000000,51.5,51.57,49.27,49.43,203675,0
+ASTH.US,D,20220812,000000,49.8,50.04,48.66,49.61,258530,0
+ASTH.US,D,20220815,000000,49.23,49.6,48.57,49.05,276201,0
+ASTH.US,D,20220816,000000,48.94,48.94,45.39,47.7,283728,0
+ASTH.US,D,20220817,000000,47.12,49.32,47.05,47.64,315638,0
+ASTH.US,D,20220818,000000,47.54,47.54,45.95,47.26,200480,0
+ASTH.US,D,20220819,000000,46.79,47.835,45.71,46.68,323276,0
+ASTH.US,D,20220822,000000,46.16,46.805,44.5981,45.11,279434,0
+ASTH.US,D,20220823,000000,45.15,46.21,44.49,45.6,191651,0
+ASTH.US,D,20220824,000000,45.6,47.26,45.56,46.4,227112,0
+ASTH.US,D,20220825,000000,46.99,47.01,45.81,46.46,167352,0
+ASTH.US,D,20220826,000000,46.35,46.54,42.97,43.2,209021,0
+ASTH.US,D,20220829,000000,42.7,43.95,42.68,43.25,164895,0
+ASTH.US,D,20220830,000000,44.09,44.09,42.29,42.67,137735,0
+ASTH.US,D,20220831,000000,43.19,43.55,42.5238,43.13,177183,0
+ASTH.US,D,20220901,000000,42.87,43.37,41.21,42.38,168189,0
+ASTH.US,D,20220902,000000,42.93,42.93,40.02,40.23,274545,0
+ASTH.US,D,20220906,000000,40.26,41.1875,39.74,40.81,423374,0
+ASTH.US,D,20220907,000000,40.8,41.64,40.68,41.54,249907,0
+ASTH.US,D,20220908,000000,41.14,42.14,40.9,41.6,226932,0
+ASTH.US,D,20220909,000000,42.03,42.875,41.5058,42.53,207919,0
+ASTH.US,D,20220912,000000,42.67,43.69,42.34,43.14,184203,0
+ASTH.US,D,20220913,000000,41.56,43.09,40.56,42.13,346717,0
+ASTH.US,D,20220914,000000,42.19,43.1,41.94,42.96,270698,0
+ASTH.US,D,20220915,000000,42.85,43.22,40.74,41.05,328140,0
+ASTH.US,D,20220916,000000,40.86,41.26,39.03,39.24,427964,0
+ASTH.US,D,20220919,000000,38.82,40.22,38.4,39,220509,0
+ASTH.US,D,20220920,000000,38.69,39.29,38.11,39.14,123944,0
+ASTH.US,D,20220921,000000,40.43,44.41,39.85,41.71,452374,0
+ASTH.US,D,20220922,000000,41.36,42.55,39.62,40.58,290706,0
+ASTH.US,D,20220923,000000,40.19,41.1,39.24,41.09,214040,0
+ASTH.US,D,20220926,000000,41.17,42.08,39.94,40.53,321665,0
+ASTH.US,D,20220927,000000,41.05,41.32,39.09,39.39,185693,0
+ASTH.US,D,20220928,000000,39.76,40.41,39.26,39.78,513981,0
+ASTH.US,D,20220929,000000,39.28,39.7,38.4,39.32,254976,0
+ASTH.US,D,20220930,000000,39.32,40.95,38.94,39,427553,0
+ASTH.US,D,20221003,000000,39.71,39.785,38.61,39.23,216463,0
+ASTH.US,D,20221004,000000,39.86,40.94,39.01,40.91,257435,0
+ASTH.US,D,20221005,000000,40.18,40.22,39.05,39.71,174535,0
+ASTH.US,D,20221006,000000,39.83,40.055,39.105,39.14,101072,0
+ASTH.US,D,20221007,000000,38.44,38.6,35.345,35.45,254845,0
+ASTH.US,D,20221010,000000,35.3,35.46,33.47,33.63,293189,0
+ASTH.US,D,20221011,000000,33.54,34.4,32.49,33.54,273493,0
+ASTH.US,D,20221012,000000,33.48,33.48,32.019,32.68,214351,0
+ASTH.US,D,20221013,000000,32,33.87,30.78,33.32,263246,0
+ASTH.US,D,20221014,000000,33.78,34.29,31.12,31.5,237567,0
+ASTH.US,D,20221017,000000,32.32,33.74,32.21,33.12,263840,0
+ASTH.US,D,20221018,000000,33.96,34.92,33.47,33.67,260929,0
+ASTH.US,D,20221019,000000,33.25,33.25,31.86,32.21,229755,0
+ASTH.US,D,20221020,000000,32.1,33.14,31.75,32.02,230307,0
+ASTH.US,D,20221021,000000,32.09,32.24,30.66,32.01,207920,0
+ASTH.US,D,20221024,000000,32.02,32.795,31.18,31.99,187265,0
+ASTH.US,D,20221025,000000,32.37,34.35,32.22,33.67,165576,0
+ASTH.US,D,20221026,000000,33.74,36.59,33.62,34.81,176654,0
+ASTH.US,D,20221027,000000,35.09,35.35,33.97,34.61,167580,0
+ASTH.US,D,20221028,000000,34.25,35.36,33.585,35.16,194323,0
+ASTH.US,D,20221031,000000,34.93,35.54,34.5201,35.46,323181,0
+ASTH.US,D,20221101,000000,35.67,36.28,34.53,35.23,228092,0
+ASTH.US,D,20221102,000000,35.08,37.05,34.455,34.94,242890,0
+ASTH.US,D,20221103,000000,34.54,34.695,33.09,33.23,307566,0
+ASTH.US,D,20221104,000000,36.24,38.65,34.02,37.95,452551,0
+ASTH.US,D,20221107,000000,38.21,38.21,33.94,36.01,494720,0
+ASTH.US,D,20221108,000000,36.4,39.14,35.275,37.17,424964,0
+ASTH.US,D,20221109,000000,36.63,37.05,35.96,36.18,626820,0
+ASTH.US,D,20221110,000000,38.11,39.65,36.24,36.33,632804,0
+ASTH.US,D,20221111,000000,36.51,37.995,36.055,36.59,284874,0
+ASTH.US,D,20221114,000000,36.38,36.38,33.52,33.57,266869,0
+ASTH.US,D,20221115,000000,34.15,35.04,33.68,33.78,197056,0
+ASTH.US,D,20221116,000000,33.16,33.92,30.06,30.6,353179,0
+ASTH.US,D,20221117,000000,30.01,30.925,29.7,30.12,358700,0
+ASTH.US,D,20221118,000000,30.81,30.94,29.41,30.12,339122,0
+ASTH.US,D,20221121,000000,29.86,29.86,27.95,28.28,316832,0
+ASTH.US,D,20221122,000000,28.18,28.645,27.55,28.13,198893,0
+ASTH.US,D,20221123,000000,28.18,29.46,28.16,29.02,199981,0
+ASTH.US,D,20221125,000000,29.09,29.8,28.8,29.43,121232,0
+ASTH.US,D,20221128,000000,29.22,30,27.84,28.1,206238,0
+ASTH.US,D,20221129,000000,28.2,28.56,27.33,27.83,165678,0
+ASTH.US,D,20221130,000000,27.94,28.99,27.22,28.46,324651,0
+ASTH.US,D,20221201,000000,28.59,29.15,27.9272,28.33,176079,0
+ASTH.US,D,20221202,000000,27.83,28.985,27.57,28.4,147423,0
+ASTH.US,D,20221205,000000,28.17,29.24,27.87,29.13,307543,0
+ASTH.US,D,20221206,000000,29.04,30.065,28.63,29.61,504071,0
+ASTH.US,D,20221207,000000,29.61,30.5,28.93,29.2,318713,0
+ASTH.US,D,20221208,000000,29.39,30.13,29.16,29.7,233374,0
+ASTH.US,D,20221209,000000,29.61,30.18,28.52,28.64,184092,0
+ASTH.US,D,20221212,000000,28.64,29.49,28.075,29.4,201792,0
+ASTH.US,D,20221213,000000,30.28,31.27,29.09,29.34,291123,0
+ASTH.US,D,20221214,000000,29.18,30.18,28.75,29.55,250774,0
+ASTH.US,D,20221215,000000,28.66,29.91,26.89,27.17,277310,0
+ASTH.US,D,20221216,000000,27.75,31.85,27.75,31.14,2213824,0
+ASTH.US,D,20221219,000000,31.31,31.31,28.82,29.45,334032,0
+ASTH.US,D,20221220,000000,29.17,29.94,28.84,28.88,338952,0
+ASTH.US,D,20221221,000000,29.07,31.39,29.01,30.79,202228,0
+ASTH.US,D,20221222,000000,30.5,31.09,30.2,30.79,154650,0
+ASTH.US,D,20221223,000000,30.86,30.99,29.47,29.89,126321,0
+ASTH.US,D,20221227,000000,29.87,29.97,28.785,29.14,117775,0
+ASTH.US,D,20221228,000000,29.05,29.7,28.33,28.71,131875,0
+ASTH.US,D,20221229,000000,28.99,30.3,28.99,29.72,112146,0
+ASTH.US,D,20221230,000000,29.38,29.78,29.08,29.59,115108,0
+ASTH.US,D,20230103,000000,29.83,30.62,27.84,28.26,247656,0
+ASTH.US,D,20230104,000000,28.76,29.165,27.955,28.7,195718,0
+ASTH.US,D,20230105,000000,28.44,28.61,27.59,27.84,227330,0
+ASTH.US,D,20230106,000000,28.06,28.765,27.55,28.35,135509,0
+ASTH.US,D,20230109,000000,28.78,30.45,28.78,30.14,183501,0
+ASTH.US,D,20230110,000000,29.99,31.44,29.99,31.3,175138,0
+ASTH.US,D,20230111,000000,31.27,33.3,31.27,33.3,222033,0
+ASTH.US,D,20230112,000000,33.39,35.33,32.91,35.24,311739,0
+ASTH.US,D,20230113,000000,34.83,36,34.64,35.9,248316,0
+ASTH.US,D,20230117,000000,35.49,36.37,35.03,35.1,177821,0
+ASTH.US,D,20230118,000000,35.38,36.25,34.23,34.52,163633,0
+ASTH.US,D,20230119,000000,34.13,34.57,33.19,33.33,143356,0
+ASTH.US,D,20230120,000000,33.97,34.52,33.51,34.02,116048,0
+ASTH.US,D,20230123,000000,34.08,34.355,33.1115,33.75,106249,0
+ASTH.US,D,20230124,000000,33.61,33.94,33.18,33.26,86014,0
+ASTH.US,D,20230125,000000,32.98,33.67,32.5,33.54,72750,0
+ASTH.US,D,20230126,000000,33.94,34.77,32.05,33.61,80824,0
+ASTH.US,D,20230127,000000,33.55,35.425,33.19,34.79,114437,0
+ASTH.US,D,20230130,000000,34.45,34.76,33.6,34.22,116979,0
+ASTH.US,D,20230131,000000,34.39,36.53,34.39,35.64,181490,0
+ASTH.US,D,20230201,000000,35.63,36.71,34.66,36.27,162196,0
+ASTH.US,D,20230202,000000,36.6,37.64,36.31,36.96,164753,0
+ASTH.US,D,20230203,000000,36.39,37.295,36,36.35,183399,0
+ASTH.US,D,20230206,000000,35.99,36.42,34.47,34.92,109983,0
+ASTH.US,D,20230207,000000,34.7,35.9,34.3295,35.76,131829,0
+ASTH.US,D,20230208,000000,35.62,36.52,34.455,34.59,105661,0
+ASTH.US,D,20230209,000000,35.17,35.655,34.555,34.93,158817,0
+ASTH.US,D,20230210,000000,34.81,35.82,33.28,34.57,78073,0
+ASTH.US,D,20230213,000000,34.62,35.01,34.38,34.86,119605,0
+ASTH.US,D,20230214,000000,34.52,35.9,33.97,35.1,162123,0
+ASTH.US,D,20230215,000000,34.81,35.26,34.24,35.03,110199,0
+ASTH.US,D,20230216,000000,34.36,35.435,33.91,34.81,104096,0
+ASTH.US,D,20230217,000000,34.71,35.06,33.82,34.46,93440,0
+ASTH.US,D,20230221,000000,33.77,34,33.09,33.22,145465,0
+ASTH.US,D,20230222,000000,33.29,33.82,32.915,33.16,157262,0
+ASTH.US,D,20230223,000000,33.35,34.075,32.43,32.65,149751,0
+ASTH.US,D,20230224,000000,34.17,35.79,32.7,35.44,259334,0
+ASTH.US,D,20230227,000000,35.93,36.88,34.915,35.25,202767,0
+ASTH.US,D,20230228,000000,35.13,36.45,34.7,34.9,341092,0
+ASTH.US,D,20230301,000000,35.06,36.82,34.83,36.51,207394,0
+ASTH.US,D,20230302,000000,36.24,37.92,35.61,37.86,203096,0
+ASTH.US,D,20230303,000000,38.07,38.45,36.68,38.03,177503,0
+ASTH.US,D,20230306,000000,38.33,38.375,35.995,36.11,264684,0
+ASTH.US,D,20230307,000000,35.92,36.25,35.39,35.75,162253,0
+ASTH.US,D,20230308,000000,35.81,37,35.48,36.87,179583,0
+ASTH.US,D,20230309,000000,36.97,37.235,36.21,36.26,216187,0
+ASTH.US,D,20230310,000000,36.07,36.46,34.11,34.97,222543,0
+ASTH.US,D,20230313,000000,34.52,35.93,34,35.32,186150,0
+ASTH.US,D,20230314,000000,36,36.46,34.99,35.81,168964,0
+ASTH.US,D,20230315,000000,34.97,35.62,34.49,35.55,235216,0
+ASTH.US,D,20230316,000000,35.14,37.28,34.7,37.08,211356,0
+ASTH.US,D,20230317,000000,37.01,37.1,35.8,36.93,639739,0
+ASTH.US,D,20230320,000000,37.02,37.7,36.51,36.71,167213,0
+ASTH.US,D,20230321,000000,37.24,39.89,37.24,39.66,350752,0
+ASTH.US,D,20230322,000000,39.72,39.99,38.9,39.18,265945,0
+ASTH.US,D,20230323,000000,39.45,40.4,38.055,38.5,152373,0
+ASTH.US,D,20230324,000000,38.04,38.96,37.7,38.19,102181,0
+ASTH.US,D,20230327,000000,38.59,39.64,38.35,39.05,153078,0
+ASTH.US,D,20230328,000000,39.05,39.83,38.23,38.27,93920,0
+ASTH.US,D,20230329,000000,38.72,38.77,36.53,37.71,187481,0
+ASTH.US,D,20230330,000000,37.98,38.195,35.25,35.78,188731,0
+ASTH.US,D,20230331,000000,36.06,36.87,36.01,36.47,191257,0
+ASTH.US,D,20230403,000000,36.53,37.78,36.485,37.7,157728,0
+ASTH.US,D,20230404,000000,37.68,38.79,36.75,38.79,142215,0
+ASTH.US,D,20230405,000000,38.63,39.14,36.82,38.27,123950,0
+ASTH.US,D,20230406,000000,38.47,38.7,36.67,38.16,129907,0
+ASTH.US,D,20230410,000000,37.98,39.265,37.552,38.92,173324,0
+ASTH.US,D,20230411,000000,39.14,40.13,38.505,39.87,231192,0
+ASTH.US,D,20230412,000000,39.83,39.98,38.67,38.87,217205,0
+ASTH.US,D,20230413,000000,39.16,40.21,37.87,40.17,185548,0
+ASTH.US,D,20230414,000000,40.3,40.3,38.87,39.06,124888,0
+ASTH.US,D,20230417,000000,39.27,39.9987,38.8,39.51,79818,0
+ASTH.US,D,20230418,000000,39.61,40.49,39.28,40.24,151471,0
+ASTH.US,D,20230419,000000,40.17,40.71,39.25,40.28,204277,0
+ASTH.US,D,20230420,000000,39.87,39.87,36.25,36.64,226687,0
+ASTH.US,D,20230421,000000,36.72,39.205,36.72,38.71,203740,0
+ASTH.US,D,20230424,000000,38.6,39.05,37.48,37.54,94184,0
+ASTH.US,D,20230425,000000,37.12,37.42,35.915,36.48,91343,0
+ASTH.US,D,20230426,000000,36.33,36.73,35.21,35.48,108023,0
+ASTH.US,D,20230427,000000,35.66,36.6675,35.6,36.08,93628,0
+ASTH.US,D,20230428,000000,35.92,36.9,35.345,35.49,152837,0
+ASTH.US,D,20230501,000000,35.53,36.3,35.01,35.81,127623,0
+ASTH.US,D,20230502,000000,35.54,36.185,34.665,35.01,156217,0
+ASTH.US,D,20230503,000000,35.15,35.59,34.79,35.04,157148,0
+ASTH.US,D,20230504,000000,35.03,35.03,33.2,34.15,165454,0
+ASTH.US,D,20230505,000000,34.89,35.71,33.32,34.88,194595,0
+ASTH.US,D,20230508,000000,34.98,35.26,34.11,34.98,204344,0
+ASTH.US,D,20230509,000000,33.66,34.14,30.09,31.83,270795,0
+ASTH.US,D,20230510,000000,32.34,33.57,32.08,32.62,178885,0
+ASTH.US,D,20230511,000000,32.35,33.1816,31.44,32.91,156713,0
+ASTH.US,D,20230512,000000,32.95,33.69,32.7,33.5,129236,0
+ASTH.US,D,20230515,000000,33.54,34.2281,33.5,33.88,162321,0
+ASTH.US,D,20230516,000000,33.57,33.76,32.86,32.89,128325,0
+ASTH.US,D,20230517,000000,33.05,33.9,32.5,33.71,157445,0
+ASTH.US,D,20230518,000000,33.51,34,33.32,33.85,123622,0
+ASTH.US,D,20230519,000000,33.92,34.35,33.22,33.35,185607,0
+ASTH.US,D,20230522,000000,33.35,33.535,31.25,31.55,203998,0
+ASTH.US,D,20230523,000000,31.49,32.55,31.2,31.24,160904,0
+ASTH.US,D,20230524,000000,30.97,31.47,30.19,31.28,151629,0
+ASTH.US,D,20230525,000000,31.21,31.72,30.11,31.1,173712,0
+ASTH.US,D,20230526,000000,31.12,31.8,30.95,31.27,102165,0
+ASTH.US,D,20230530,000000,31.41,31.6575,30.79,30.93,86034,0
+ASTH.US,D,20230531,000000,30.77,31.77,30.455,31.62,221550,0
+ASTH.US,D,20230601,000000,31.59,32.84,30.7401,32.28,128321,0
+ASTH.US,D,20230602,000000,32.54,33.84,32.42,33.74,155247,0
+ASTH.US,D,20230605,000000,33.36,33.36,31.675,32.44,142186,0
+ASTH.US,D,20230606,000000,32.27,33.9,32.25,33.59,179704,0
+ASTH.US,D,20230607,000000,33.79,34.31,33.32,33.67,171055,0
+ASTH.US,D,20230608,000000,33.65,34.08,32.89,33.36,179910,0
+ASTH.US,D,20230609,000000,33.25,33.93,33,33.12,99394,0
+ASTH.US,D,20230612,000000,33.2,33.74,32.7201,32.9,154788,0
+ASTH.US,D,20230613,000000,32.9,34.31,32.9,33.45,205021,0
+ASTH.US,D,20230614,000000,33.41,33.41,31.345,31.52,261781,0
+ASTH.US,D,20230615,000000,31.4,32.295,31.095,32.02,164789,0
+ASTH.US,D,20230616,000000,32.43,32.79,30.82,31.12,437338,0
+ASTH.US,D,20230620,000000,30.92,31.68,30.65,31.61,137949,0
+ASTH.US,D,20230621,000000,31.29,31.57,30.92,31.08,115907,0
+ASTH.US,D,20230622,000000,31.09,31.69,29.62,29.74,185593,0
+ASTH.US,D,20230623,000000,29.4,30.01,28.9019,29.68,621751,0
+ASTH.US,D,20230626,000000,30.075,30.32,29.47,29.55,111622,0
+ASTH.US,D,20230627,000000,29.51,31.29,29.385,31.14,122215,0
+ASTH.US,D,20230628,000000,30.98,32.37,30.98,32.27,141382,0
+ASTH.US,D,20230629,000000,32.24,33.25,31.64,32.41,130840,0
+ASTH.US,D,20230630,000000,32.7,32.85,31.495,31.6,133356,0
+ASTH.US,D,20230703,000000,31.46,31.88,30.69,31.02,55908,0
+ASTH.US,D,20230705,000000,30.9,31.13,30.07,30.58,257003,0
+ASTH.US,D,20230706,000000,30.18,30.18,29.3,29.85,217314,0
+ASTH.US,D,20230707,000000,29.97,30.96,29.97,30.74,121693,0
+ASTH.US,D,20230710,000000,30.63,32.3,30.63,32.05,138522,0
+ASTH.US,D,20230711,000000,32.16,32.66,31.85,32.07,71999,0
+ASTH.US,D,20230712,000000,33.03,33.03,32.41,32.69,100232,0
+ASTH.US,D,20230713,000000,32.98,33.2,32.26,32.7,158917,0
+ASTH.US,D,20230714,000000,32.85,33.76,32.29,33.47,146312,0
+ASTH.US,D,20230717,000000,33.39,33.83,32.8,33.62,128582,0
+ASTH.US,D,20230718,000000,33.78,34.91,33.76,34.87,178209,0
+ASTH.US,D,20230719,000000,34.89,35.55,34.47,34.77,187312,0
+ASTH.US,D,20230720,000000,34.84,35.13,33.84,34.7,109375,0
+ASTH.US,D,20230721,000000,35.05,35.05,33.91,34.47,143604,0
+ASTH.US,D,20230724,000000,34.41,34.86,33.9,34.07,135257,0
+ASTH.US,D,20230725,000000,33.9,34.44,33.63,34.32,127099,0
+ASTH.US,D,20230726,000000,34.12,35.46,34.12,35.24,109595,0
+ASTH.US,D,20230727,000000,35.5,35.74,34.4,34.55,125321,0
+ASTH.US,D,20230728,000000,34.89,35.42,34.44,34.76,91145,0
+ASTH.US,D,20230731,000000,34.79,36.66,34.36,36.63,137931,0
+ASTH.US,D,20230801,000000,36.38,36.98,35.575,36.95,154766,0
+ASTH.US,D,20230802,000000,36.38,36.59,35.82,36.28,109478,0
+ASTH.US,D,20230803,000000,36.19,36.635,35.36,36.08,152286,0
+ASTH.US,D,20230804,000000,36.08,38.525,35.86,37.67,228450,0
+ASTH.US,D,20230807,000000,37.45,38.15,36.69,38.06,173739,0
+ASTH.US,D,20230808,000000,37.67,39.46,34.46,39.25,220943,0
+ASTH.US,D,20230809,000000,39.3,40.81,38.59,39.02,209206,0
+ASTH.US,D,20230810,000000,39.12,39.99,38.655,39.33,144453,0
+ASTH.US,D,20230811,000000,39.03,39.525,38.665,38.99,98388,0
+ASTH.US,D,20230814,000000,38.61,39.425,37.97,39.11,224287,0
+ASTH.US,D,20230815,000000,38.97,38.97,38.48,38.69,104117,0
+ASTH.US,D,20230816,000000,38.53,38.73,38.19,38.33,121547,0
+ASTH.US,D,20230817,000000,38.35,38.35,36.93,37.61,141781,0
+ASTH.US,D,20230818,000000,37.13,37.87,36.44,37.71,117484,0
+ASTH.US,D,20230821,000000,37.71,38.28,37.13,37.57,198003,0
+ASTH.US,D,20230822,000000,37.52,37.85,37.1,37.69,96327,0
+ASTH.US,D,20230823,000000,37.72,38.115,37.3,37.42,100806,0
+ASTH.US,D,20230824,000000,37.15,37.575,36.535,37.13,141329,0
+ASTH.US,D,20230825,000000,37.33,37.64,36.49,37.37,75762,0
+ASTH.US,D,20230828,000000,37.59,37.85,37.25,37.48,102098,0
+ASTH.US,D,20230829,000000,37.34,38.42,37.22,38.06,143604,0
+ASTH.US,D,20230830,000000,37.79,38.615,37.79,38.12,187884,0
+ASTH.US,D,20230831,000000,38.07,38.5,37.615,37.86,230678,0
+ASTH.US,D,20230901,000000,38.03,38.48,37.85,37.9,161851,0
+ASTH.US,D,20230905,000000,37.16,37.345,31.14,31.76,586382,0
+ASTH.US,D,20230906,000000,32.03,32.52,30.3,31.11,437533,0
+ASTH.US,D,20230907,000000,31.38,33.78,30.73,33.68,477175,0
+ASTH.US,D,20230908,000000,33.6,33.85,32.89,33.24,263782,0
+ASTH.US,D,20230911,000000,33.24,34.5,32.89,33.2,245724,0
+ASTH.US,D,20230912,000000,32.98,33.06,31.52,31.65,192713,0
+ASTH.US,D,20230913,000000,31.56,31.71,30.92,31.11,366674,0
+ASTH.US,D,20230914,000000,31.31,31.9189,30.4,31.66,221509,0
+ASTH.US,D,20230915,000000,31.66,32.66,31.5,32.58,562192,0
+ASTH.US,D,20230918,000000,32.52,32.7067,31.3,31.74,311303,0
+ASTH.US,D,20230919,000000,31.8,31.89,30.79,30.97,139336,0
+ASTH.US,D,20230920,000000,31.13,31.64,30.3,30.46,112318,0
+ASTH.US,D,20230921,000000,30.27,30.77,29.76,30.33,97843,0
+ASTH.US,D,20230922,000000,30.34,30.86,29.91,29.94,85236,0
+ASTH.US,D,20230925,000000,29.82,30.66,29.65,30.62,74241,0
+ASTH.US,D,20230926,000000,30.33,30.72,30.04,30.21,118935,0
+ASTH.US,D,20230927,000000,30.46,31.12,30.46,30.8,111296,0
+ASTH.US,D,20230928,000000,30.7,31.86,30.7,31.15,182030,0
+ASTH.US,D,20230929,000000,31.45,31.45,30.44,30.85,138321,0
+ASTH.US,D,20231002,000000,30.64,30.81,30.02,30.61,160409,0
+ASTH.US,D,20231003,000000,30.53,30.55,29.87,30.42,157555,0
+ASTH.US,D,20231004,000000,30.42,31.65,30.01,31.62,136165,0
+ASTH.US,D,20231005,000000,31.7,32.465,30.69,32.24,184422,0
+ASTH.US,D,20231006,000000,32.13,32.82,31.87,32.63,99057,0
+ASTH.US,D,20231009,000000,32.23,32.94,31.955,32.28,131657,0
+ASTH.US,D,20231010,000000,32.43,33.73,31.935,33.21,175540,0
+ASTH.US,D,20231011,000000,33.18,33.9,32.4,32.95,93450,0
+ASTH.US,D,20231012,000000,32.88,32.88,30.08,31.52,90741,0
+ASTH.US,D,20231013,000000,31.49,31.74,30.81,31,186403,0
+ASTH.US,D,20231016,000000,31.4,32.61,31.14,31.33,197362,0
+ASTH.US,D,20231017,000000,31.92,34.35,31.11,33.24,193297,0
+ASTH.US,D,20231018,000000,32.85,33.0375,32.22,32.37,98988,0
+ASTH.US,D,20231019,000000,32.14,32.52,31.56,31.73,110572,0
+ASTH.US,D,20231020,000000,32,32.1,31.34,31.49,150643,0
+ASTH.US,D,20231023,000000,31.32,31.92,30.68,30.93,121229,0
+ASTH.US,D,20231024,000000,31.04,31.97,31.04,31.56,85344,0
+ASTH.US,D,20231025,000000,31.13,31.195,30.44,30.62,78484,0
+ASTH.US,D,20231026,000000,30.75,31.33,30.08,30.29,103797,0
+ASTH.US,D,20231027,000000,30.23,30.5,29.59,29.96,108642,0
+ASTH.US,D,20231030,000000,30.38,30.68,29.57,30.31,95102,0
+ASTH.US,D,20231031,000000,30.31,31.53,30.152,31.21,145126,0
+ASTH.US,D,20231101,000000,30.9,30.9,29.33,30.31,132054,0
+ASTH.US,D,20231102,000000,31,31,30.24,30.74,131832,0
+ASTH.US,D,20231103,000000,31.2,32,30.585,31.97,164185,0
+ASTH.US,D,20231106,000000,31.72,31.8,29.07,29.34,234460,0
+ASTH.US,D,20231107,000000,29.33,29.91,28.865,29.39,164545,0
+ASTH.US,D,20231108,000000,31.5,34.6,30.4689,32.06,299681,0
+ASTH.US,D,20231109,000000,32.07,32.99,30.03,30.45,160681,0
+ASTH.US,D,20231110,000000,30.72,31.565,29.72,30.2,195273,0
+ASTH.US,D,20231113,000000,30.03,31.58,29.625,31.35,167990,0
+ASTH.US,D,20231114,000000,32,34.17,32,34.12,240125,0
+ASTH.US,D,20231115,000000,34.2,35.99,34.2,34.26,205464,0
+ASTH.US,D,20231116,000000,34.26,34.985,33.59,34.89,190410,0
+ASTH.US,D,20231117,000000,35.25,35.84,33.0606,35.13,199546,0
+ASTH.US,D,20231120,000000,34.9,34.9,33.42,34.08,254587,0
+ASTH.US,D,20231121,000000,33.86,33.86,32.04,32.79,200773,0
+ASTH.US,D,20231122,000000,33.45,34.35,33.25,33.45,234855,0
+ASTH.US,D,20231124,000000,33.34,34.46,32.875,34.42,96128,0
+ASTH.US,D,20231127,000000,33.92,34.62,33.87,34.02,149580,0
+ASTH.US,D,20231128,000000,34,34.23,33.3265,33.69,87014,0
+ASTH.US,D,20231129,000000,34,34.595,33.405,33.52,117429,0
+ASTH.US,D,20231130,000000,33.92,33.92,33.09,33.23,96046,0
+ASTH.US,D,20231201,000000,33.13,34.85,33.13,34.8,164463,0
+ASTH.US,D,20231204,000000,34.48,34.91,34.165,34.88,131925,0
+ASTH.US,D,20231205,000000,34.81,34.81,33.56,33.66,92030,0
+ASTH.US,D,20231206,000000,33.91,34.5,33.42,33.49,98743,0
+ASTH.US,D,20231207,000000,33.41,33.41,32.55,33.28,125671,0
+ASTH.US,D,20231208,000000,33.05,33.74,32.64,33.38,118203,0
+ASTH.US,D,20231211,000000,33.39,33.44,32.32,32.96,148244,0
+ASTH.US,D,20231212,000000,32.96,33.87,32.66,33.82,186530,0
+ASTH.US,D,20231213,000000,33.74,35.4,33.24,35.39,281934,0
+ASTH.US,D,20231214,000000,36,37,35.885,36.94,453218,0
+ASTH.US,D,20231215,000000,37.11,37.38,35.77,36.15,1470489,0
+ASTH.US,D,20231218,000000,36.59,37.195,35.865,36.16,202250,0
+ASTH.US,D,20231219,000000,36.56,37.81,36.56,37.43,228733,0
+ASTH.US,D,20231220,000000,37.51,38.06,36.07,36.12,166409,0
+ASTH.US,D,20231221,000000,36.62,36.935,36.15,36.92,103768,0
+ASTH.US,D,20231222,000000,36.58,38.2,36.36,37.93,178012,0
+ASTH.US,D,20231226,000000,38.19,39.52,37.2,39.48,251052,0
+ASTH.US,D,20231227,000000,39.49,40.25,39.195,40.17,326594,0
+ASTH.US,D,20231228,000000,39.91,40.5,39.47,39.7,210600,0
+ASTH.US,D,20231229,000000,39.71,39.91,38.13,38.3,152062,0
+ASTH.US,D,20240102,000000,37.85,39.62,37.85,38.78,154706,0
+ASTH.US,D,20240103,000000,38.34,38.6875,37.99,37.99,217625,0
+ASTH.US,D,20240104,000000,38.1,38.14,37.3,37.37,168375,0
+ASTH.US,D,20240105,000000,36.82,37.245,36.62,36.81,144834,0
+ASTH.US,D,20240108,000000,36.87,38.165,36.87,38.12,126630,0
+ASTH.US,D,20240109,000000,37.53,39.495,36.1412,37.85,141315,0
+ASTH.US,D,20240110,000000,37.65,37.73,36.7003,37.66,142716,0
+ASTH.US,D,20240111,000000,37.57,37.8,36.8,37.28,136153,0
+ASTH.US,D,20240112,000000,37.77,37.8,36.48,36.67,142980,0
+ASTH.US,D,20240116,000000,36.09,36.355,35.45,35.76,185705,0
+ASTH.US,D,20240117,000000,34.93,35.68,34.3297,35.38,92314,0
+ASTH.US,D,20240118,000000,35.46,35.56,34.55,34.77,155770,0
+ASTH.US,D,20240119,000000,34.97,35.26,34.11,35.24,129751,0
+ASTH.US,D,20240122,000000,35.72,37.6497,35.58,36.89,207047,0
+ASTH.US,D,20240123,000000,37.55,38.12,36.5,36.82,121176,0
+ASTH.US,D,20240124,000000,37.7,37.71,35.875,36.7,169216,0
+ASTH.US,D,20240125,000000,37.25,37.55,35.195,35.47,235173,0
+ASTH.US,D,20240126,000000,35.89,36.24,34.85,35.28,167208,0
+ASTH.US,D,20240129,000000,35.26,35.92,35.01,35.87,235511,0
+ASTH.US,D,20240130,000000,35.64,36.16,35.215,36.06,138375,0
+ASTH.US,D,20240131,000000,36.06,36.685,34.75,34.75,158017,0
+ASTH.US,D,20240201,000000,34.88,35.84,34.78,35.73,124980,0
+ASTH.US,D,20240202,000000,35.36,36.13,35.225,35.86,99044,0
+ASTH.US,D,20240205,000000,35.49,35.665,35.14,35.3,119251,0
+ASTH.US,D,20240206,000000,35.39,36.92,35.39,36.54,106786,0
+ASTH.US,D,20240207,000000,36.65,36.65,35.75,36.07,147915,0
+ASTH.US,D,20240208,000000,36,36.94,36,36.71,106202,0
+ASTH.US,D,20240209,000000,36.98,37.455,36.405,37.27,137122,0
+ASTH.US,D,20240212,000000,37.58,38.8,37.58,38.42,141695,0
+ASTH.US,D,20240213,000000,37.03,37.95,35.93,36.34,192401,0
+ASTH.US,D,20240214,000000,37.15,37.7,36.53,37.55,143585,0
+ASTH.US,D,20240215,000000,37.85,39.14,37.6959,39.01,197625,0
+ASTH.US,D,20240216,000000,38.61,38.865,37.64,38.5,166419,0
+ASTH.US,D,20240220,000000,37.82,39.3,37.78,39.26,184854,0
+ASTH.US,D,20240221,000000,39.22,39.25,38.18,38.75,129777,0
+ASTH.US,D,20240222,000000,40.43,43.12,40.25,41.7,487651,0
+ASTH.US,D,20240223,000000,41.7,42.75,40.71,40.82,313943,0
+ASTH.US,D,20240226,000000,42.21,43.87,42.01,42.79,273900,0
+ASTH.US,D,20240227,000000,42.46,43.86,41.11,43.54,378200,0
+ASTH.US,D,20240228,000000,44.35,45.32,41.3,43.77,262400,0
+ASTH.US,D,20240229,000000,44.16,45.48,44.16,45.04,292400,0
+ASTH.US,D,20240301,000000,45,45.235,43.02,43.57,184900,0
+ASTH.US,D,20240304,000000,44.33,44.9,43.35,43.97,162800,0
+ASTH.US,D,20240305,000000,43.68,44.26,42.7,43.22,147400,0
+ASTH.US,D,20240306,000000,43.5,44.24,43.1,43.82,118800,0
+ASTH.US,D,20240307,000000,43.61,45.39,43.61,44.71,185400,0
+ASTH.US,D,20240308,000000,45.05,45.7126,44.47,44.72,227800,0
+ASTH.US,D,20240311,000000,44.73,44.97,42,42.21,244800,0
+ASTH.US,D,20240312,000000,42.11,42.58,41.6001,42.04,107500,0
+ASTH.US,D,20240313,000000,41.86,42.74,40.62,41,123900,0
+ASTH.US,D,20240314,000000,40.51,40.92,39.5,40.09,180400,0
+ASTH.US,D,20240315,000000,39.65,40.64,39.49,39.88,360800,0
+ASTH.US,D,20240318,000000,39.91,40.41,39.42,39.57,113742,0
+ASTH.US,D,20240319,000000,39.54,40.67,39.37,39.97,101500,0
+ASTH.US,D,20240320,000000,39.75,42.16,39.5712,41.55,124805,0
+ASTH.US,D,20240321,000000,41.82,42.44,40.57,40.92,141283,0
+ASTH.US,D,20240322,000000,41.02,41.11,39.51,39.67,106804,0
+ASTH.US,D,20240325,000000,39.8,40.2,39.145,39.29,76903,0
+ASTH.US,D,20240326,000000,39.77,40.12,39.49,39.5,92318,0
+ASTH.US,D,20240327,000000,40.22,41.19,39.77,41.12,145125,0
+ASTH.US,D,20240328,000000,41.19,42.91,40.86,41.99,135289,0
+ASTH.US,D,20240401,000000,42.22,43.19,41.41,42.04,114127,0
+ASTH.US,D,20240402,000000,41.09,42.58,40.38,42.06,234589,0
+ASTH.US,D,20240403,000000,41.63,42.35,41.59,42.1,161472,0
+ASTH.US,D,20240404,000000,42.58,43,41.32,41.39,123491,0
+ASTH.US,D,20240405,000000,41.15,42.7,40.92,41.75,76874,0
+ASTH.US,D,20240408,000000,42.08,42.68,41.6423,42.2,85722,0
+ASTH.US,D,20240409,000000,42.32,42.56,41.605,42.56,58466,0
+ASTH.US,D,20240410,000000,41.05,41.92,40.66,41.15,129797,0
+ASTH.US,D,20240411,000000,41.4,41.4,40.36,41.22,82329,0
+ASTH.US,D,20240412,000000,40.77,41.51,40.17,40.72,107652,0
+ASTH.US,D,20240415,000000,40.99,41.115,38.59,39.15,154137,0
+ASTH.US,D,20240416,000000,39.04,39.45,37.82,37.89,115734,0
+ASTH.US,D,20240417,000000,37.94,39.48,37.34,37.41,105501,0
+ASTH.US,D,20240418,000000,37.01,38.4,36.91,37.09,194992,0
+ASTH.US,D,20240419,000000,36.96,37.81,36.96,37.34,83076,0
+ASTH.US,D,20240422,000000,36.94,37.83,36.91,37.43,84374,0
+ASTH.US,D,20240423,000000,37.38,38.32,37.38,37.48,99125,0
+ASTH.US,D,20240424,000000,37.21,38.31,36.945,37.01,79813,0
+ASTH.US,D,20240425,000000,36.33,37.375,35.96,36.56,112477,0
+ASTH.US,D,20240426,000000,36.59,37.36,36.285,36.72,86781,0
+ASTH.US,D,20240429,000000,36.83,38.02,36.83,37.93,85938,0
+ASTH.US,D,20240430,000000,37.93,37.93,36.79,37.15,108753,0
+ASTH.US,D,20240501,000000,37.3,38.13,36.93,37.25,121602,0
+ASTH.US,D,20240502,000000,37.5,37.945,36.49,37.07,114734,0
+ASTH.US,D,20240503,000000,37.75,38.18,36.78,37.46,106977,0
+ASTH.US,D,20240506,000000,37.73,38.64,37.73,38.32,106286,0
+ASTH.US,D,20240507,000000,38.23,39.17,37.87,37.93,125527,0
+ASTH.US,D,20240508,000000,37,38.49,34.91,38.09,158669,0
+ASTH.US,D,20240509,000000,37.84,39.32,37.84,39.05,147609,0
+ASTH.US,D,20240510,000000,39.14,39.235,38.53,38.89,145566,0
+ASTH.US,D,20240513,000000,39.3,39.7,38.43,39.15,114263,0
+ASTH.US,D,20240514,000000,39.72,40.22,39.38,40.02,120031,0
+ASTH.US,D,20240515,000000,40.02,41.37,39.95,41.18,186698,0
+ASTH.US,D,20240516,000000,41.03,41.91,40.62,41.13,166110,0
+ASTH.US,D,20240517,000000,41.16,41.6,40.515,40.9,170703,0
+ASTH.US,D,20240520,000000,40.1,40.41,38.975,39.06,154611,0
+ASTH.US,D,20240521,000000,38.56,39.025,38.33,38.91,83858,0
+ASTH.US,D,20240522,000000,38.46,38.95,38.03,38.1,110448,0
+ASTH.US,D,20240523,000000,38.06,38.42,37.12,37.69,153216,0
+ASTH.US,D,20240524,000000,38.04,40.16,36.61,39.97,187292,0
+ASTH.US,D,20240528,000000,40.33,40.64,39.47,39.96,111536,0
+ASTH.US,D,20240529,000000,39.26,39.89,39.24,39.54,105772,0
+ASTH.US,D,20240530,000000,39.5,40.8314,39.02,40.06,232668,0
+ASTH.US,D,20240531,000000,40.06,42.35,40.04,41.43,371193,0
+ASTH.US,D,20240603,000000,41.98,42.25,41.21,42.24,141011,0
+ASTH.US,D,20240604,000000,41.77,42.795,41.77,42.44,163527,0
+ASTH.US,D,20240605,000000,42.44,42.94,41.58,41.75,123182,0
+ASTH.US,D,20240606,000000,41.39,41.7,41.21,41.39,89488,0
+ASTH.US,D,20240607,000000,40.82,41.43,40.39,40.57,121031,0
+ASTH.US,D,20240610,000000,39.94,40.02,37.69,39.38,227773,0
+ASTH.US,D,20240611,000000,38.94,39.93,38.54,39.74,149942,0
+ASTH.US,D,20240612,000000,40.27,41.63,39.77,40.04,151982,0
+ASTH.US,D,20240613,000000,40.22,40.22,38.03,38.88,179954,0
+ASTH.US,D,20240614,000000,38.39,39.57,38,39.49,159448,0
+ASTH.US,D,20240617,000000,39.13,40.12,38.885,40,133095,0
+ASTH.US,D,20240618,000000,40.11,41.81,39.8,41.75,235514,0
+ASTH.US,D,20240620,000000,41.28,42.45,40.5,40.55,236844,0
+ASTH.US,D,20240621,000000,40.52,41.5,39.83,41.27,551623,0
+ASTH.US,D,20240624,000000,41.36,41.78,40.63,40.67,155255,0
+ASTH.US,D,20240625,000000,40.51,40.735,39.45,39.54,205884,0
+ASTH.US,D,20240626,000000,39.07,40.27,39.07,40.03,187453,0
+ASTH.US,D,20240627,000000,40.64,40.8,39.67,40.77,162227,0
+ASTH.US,D,20240628,000000,41.1,41.55,39.99,40.56,383565,0
+ASTH.US,D,20240701,000000,40.49,40.53,39.15,39.73,146668,0
+ASTH.US,D,20240702,000000,40,40.81,39.745,39.9,137395,0
+ASTH.US,D,20240703,000000,40.2,40.38,39.64,39.92,98328,0
+ASTH.US,D,20240705,000000,39.82,40.2,39.375,39.76,100648,0
+ASTH.US,D,20240708,000000,40.31,40.8399,39.63,39.68,169465,0
+ASTH.US,D,20240709,000000,39.5,39.65,38.32,38.34,174270,0
+ASTH.US,D,20240710,000000,38.3,38.85,37.79,38.2,164018,0
+ASTH.US,D,20240711,000000,40.03,45.44,39.76,45,738608,0
+ASTH.US,D,20240712,000000,45.49,48.34,45.21,47.19,433481,0
+ASTH.US,D,20240715,000000,48.46,49.8,46.82,47.59,301198,0
+ASTH.US,D,20240716,000000,48.45,51.17,47.73,50.95,334073,0
+ASTH.US,D,20240717,000000,50.18,53.12,50.18,50.81,390957,0
+ASTH.US,D,20240718,000000,50.45,52.13,48.46,48.87,347822,0
+ASTH.US,D,20240719,000000,48.67,50.14,48.02,49.33,230261,0
+ASTH.US,D,20240722,000000,49.77,49.879,48.63,49.71,156230,0
+ASTH.US,D,20240723,000000,49.35,51.7099,49.11,51.23,161152,0
+ASTH.US,D,20240724,000000,50.96,52.25,50.07,50.48,173846,0
+ASTH.US,D,20240725,000000,50.78,53,50.25,52.48,197038,0
+ASTH.US,D,20240726,000000,53,54.27,51.465,52.2,237400,0
+ASTH.US,D,20240729,000000,52.37,53.95,51.96,52.23,145951,0
+ASTH.US,D,20240730,000000,52.81,54.1499,52.045,52.41,127371,0
+ASTH.US,D,20240731,000000,52.96,54.2,52.075,52.46,207034,0
+ASTH.US,D,20240801,000000,53,53.54,50.3201,51.57,191445,0
+ASTH.US,D,20240802,000000,48.84,50.1,47.91,49.28,202519,0
+ASTH.US,D,20240805,000000,46.01,47.63,45.78,47.18,193448,0
+ASTH.US,D,20240806,000000,47.35,48.39,46.81,47.58,150331,0
+ASTH.US,D,20240807,000000,48.42,49.06,45.995,46.36,231696,0
+ASTH.US,D,20240808,000000,51.85,51.85,45.64,46.85,256798,0
+ASTH.US,D,20240809,000000,47.08,48.5,46.785,47.91,145020,0
+ASTH.US,D,20240812,000000,47.87,47.92,46.52,46.74,150703,0
+ASTH.US,D,20240813,000000,47.44,48.165,46.96,47.69,136681,0
+ASTH.US,D,20240814,000000,47.5,47.94,46.18,46.58,486140,0
+ASTH.US,D,20240815,000000,47.9,47.9,46.53,47.7,454449,0
+ASTH.US,D,20240816,000000,47.75,48.8,47.05,48.23,341537,0
+ASTH.US,D,20240819,000000,47.5,48.21,47.3,47.86,179600,0
+ASTH.US,D,20240820,000000,47.73,48.05,46.63,47.26,244049,0
+ASTH.US,D,20240821,000000,47.94,48.59,46.8901,48.32,209963,0
+ASTH.US,D,20240822,000000,48.32,48.83,47.63,47.93,177979,0
+ASTH.US,D,20240823,000000,48.43,48.75,47.65,48.12,300804,0
+ASTH.US,D,20240826,000000,48.74,48.84,48.07,48.5,314826,0
+ASTH.US,D,20240827,000000,48.34,50.05,48.1201,48.71,175233,0
+ASTH.US,D,20240828,000000,48.5,49.15,47.84,48.28,128286,0
+ASTH.US,D,20240829,000000,48.8,49.1,47.48,47.55,117830,0
+ASTH.US,D,20240830,000000,47.84,48.48,47.03,47.79,136927,0
+ASTH.US,D,20240903,000000,47.27,48.66,46.67,47.4,198883,0
+ASTH.US,D,20240904,000000,47.36,47.83,46.98,47.08,116974,0
+ASTH.US,D,20240905,000000,47.44,48.02,47.06,47.86,121980,0
+ASTH.US,D,20240906,000000,48.02,48.8,46.64,47.64,200144,0
+ASTH.US,D,20240909,000000,47.22,47.73,46.5,47.35,276603,0
+ASTH.US,D,20240910,000000,47.57,48.19,47.265,47.93,174579,0
+ASTH.US,D,20240911,000000,47.55,49.16,47.36,49.08,232316,0
+ASTH.US,D,20240912,000000,49.63,52.5,49.435,51.67,303610,0
+ASTH.US,D,20240913,000000,52.14,55.23,52.14,54.47,418275,0
+ASTH.US,D,20240916,000000,54.6,56.25,54.6,55.11,290688,0
+ASTH.US,D,20240917,000000,55.75,57.47,55.2901,55.48,334002,0
+ASTH.US,D,20240918,000000,55.34,58.775,55.245,57.16,437872,0
+ASTH.US,D,20240919,000000,58.36,58.46,57.36,57.84,307923,0
+ASTH.US,D,20240920,000000,58.25,58.46,56.37,57,878015,0
+ASTH.US,D,20240923,000000,57.32,57.75,56.6153,57.03,164176,0
+ASTH.US,D,20240924,000000,57.07,57.115,55.455,55.58,190098,0
+ASTH.US,D,20240925,000000,55.71,56.61,55.34,55.72,216166,0
+ASTH.US,D,20240926,000000,56.07,57.09,55.83,56.19,267979,0
+ASTH.US,D,20240927,000000,56.82,57.695,55.8201,56.53,162808,0
+ASTH.US,D,20240930,000000,56.36,57.94,56.36,57.94,244374,0
+ASTH.US,D,20241001,000000,57.67,58.5,56.84,57.84,331534,0
+ASTH.US,D,20241002,000000,57.31,58.4,56.9992,57.87,160964,0
+ASTH.US,D,20241003,000000,58.06,59.89,57.77,59.48,353826,0
+ASTH.US,D,20241004,000000,59.24,61.51,59.22,59.89,506234,0
+ASTH.US,D,20241007,000000,59.46,60.56,58.5,59.32,414818,0
+ASTH.US,D,20241008,000000,59.54,59.83,58.49,58.93,255184,0
+ASTH.US,D,20241009,000000,58.93,59.4599,57.54,58.33,195398,0
+ASTH.US,D,20241010,000000,57.51,57.79,56.631,56.99,258749,0
+ASTH.US,D,20241011,000000,56.55,57.27,56.12,56.23,168457,0
+ASTH.US,D,20241014,000000,56.85,59.76,56.58,59.64,509785,0
+ASTH.US,D,20241015,000000,59.52,61.55,59.45,61.07,348347,0
+ASTH.US,D,20241016,000000,61.49,63.2,61.38,62.54,367049,0
+ASTH.US,D,20241017,000000,62.36,62.5,60.87,61.37,256712,0
+ASTH.US,D,20241018,000000,61.49,61.49,60.51,60.59,122630,0
+ASTH.US,D,20241021,000000,60.43,60.43,59.38,60.11,222031,0
+ASTH.US,D,20241022,000000,59.98,60.24,57.81,57.9,214424,0
+ASTH.US,D,20241023,000000,57.37,57.8705,54.32,54.66,240252,0
+ASTH.US,D,20241024,000000,54.86,56.9699,54.69,55.64,206381,0
+ASTH.US,D,20241025,000000,55.92,56.28,55,55.68,117361,0
+ASTH.US,D,20241028,000000,56.31,57.09,55.77,56.08,131384,0
+ASTH.US,D,20241029,000000,55.48,55.94,54.81,55.84,162516,0
+ASTH.US,D,20241030,000000,55.65,56.335,55.35,55.61,122964,0
+ASTH.US,D,20241031,000000,55.43,55.55,53.68,53.78,173670,0
+ASTH.US,D,20241101,000000,54.54,55.5,54.1,54.53,160476,0
+ASTH.US,D,20241104,000000,54,54.865,53.69,54.3,144294,0
+ASTH.US,D,20241105,000000,54.09,56.189,54,56,196466,0
+ASTH.US,D,20241106,000000,59.83,60.99,58.03,59.49,353608,0
+ASTH.US,D,20241107,000000,59.35,60.91,58.705,59.08,279384,0
+ASTH.US,D,20241108,000000,57.41,57.42,46.539,46.96,796465,0
+ASTH.US,D,20241111,000000,48.5,48.625,45.55,46.81,674010,0
+ASTH.US,D,20241112,000000,46.52,46.74,42.48,42.91,591308,0
+ASTH.US,D,20241113,000000,44.86,45.4,41.685,41.91,585777,0
+ASTH.US,D,20241114,000000,41.95,42.81,40.97,41.9,432626,0
+ASTH.US,D,20241115,000000,42.35,42.4,39.42,40.81,392557,0
+ASTH.US,D,20241118,000000,40.64,41.32,40.08,40.51,256326,0
+ASTH.US,D,20241119,000000,40.15,41.545,39.9,40.93,377820,0
+ASTH.US,D,20241120,000000,40.6,41.29,40.275,41.04,190129,0
+ASTH.US,D,20241121,000000,41.61,42.38,40.84,42.11,269627,0
+ASTH.US,D,20241122,000000,42.22,42.85,41.99,42.11,280101,0
+ASTH.US,D,20241125,000000,42.11,43.42,41.86,42.4,403731,0
+ASTH.US,D,20241126,000000,42.24,43.165,42.03,42.46,309074,0
+ASTH.US,D,20241127,000000,42.99,44.22,42.23,42.86,375982,0
+ASTH.US,D,20241129,000000,43.15,43.55,42.69,43.25,226611,0
+ASTH.US,D,20241202,000000,43.73,45.16,43.4,44.81,298294,0
+ASTH.US,D,20241203,000000,44.81,44.81,42.9225,43.21,228289,0
+ASTH.US,D,20241204,000000,43.7,44.16,42.96,43.42,184833,0
+ASTH.US,D,20241205,000000,43.7,43.7,42.66,42.9,226889,0
+ASTH.US,D,20241206,000000,43.09,43.3,41.3301,41.41,237998,0
+ASTH.US,D,20241209,000000,41.74,41.74,39.94,40.01,207378,0
+ASTH.US,D,20241210,000000,40.06,40.4151,39.32,39.47,311106,0
+ASTH.US,D,20241211,000000,39.7,39.715,38.47,38.5,307525,0
+ASTH.US,D,20241212,000000,38.6,39.31,37.705,37.74,214937,0
+ASTH.US,D,20241213,000000,37.57,37.92,37.26,37.63,214231,0
+ASTH.US,D,20241216,000000,37.06,38.11,36.73,36.795,299411,0
+ASTH.US,D,20241217,000000,36.44,37.29,35.47,35.52,295676,0
+ASTH.US,D,20241218,000000,35.54,36.655,34.32,35.04,339796,0
+ASTH.US,D,20241219,000000,35.25,35.46,34.63,35.09,296902,0
+ASTH.US,D,20241220,000000,34.9,35.93,33.44,33.7,1050458,0
+ASTH.US,D,20241223,000000,33.97,34.42,33.18,33.47,382550,0
+ASTH.US,D,20241224,000000,33.42,33.51,32.575,33.48,138230,0
+ASTH.US,D,20241226,000000,33.18,33.58,32.75,33.53,236427,0
+ASTH.US,D,20241227,000000,33.22,33.51,32.21,32.72,235126,0
+ASTH.US,D,20241230,000000,32.66,32.93,31.65,31.98,210918,0
+ASTH.US,D,20241231,000000,32.08,32.4,31.335,31.53,271662,0
+ASTH.US,D,20250102,000000,31.81,32.86,31.75,32.2,420579,0
+ASTH.US,D,20250103,000000,32.41,32.825,31.89,32.18,259533,0
+ASTH.US,D,20250106,000000,32.13,32.64,31.12,31.44,408460,0
+ASTH.US,D,20250107,000000,31.64,32.1825,30.855,31,264655,0
+ASTH.US,D,20250108,000000,30.85,31.85,30.05,31.66,455435,0
+ASTH.US,D,20250110,000000,30.89,30.93,29.35,29.48,364837,0
+ASTH.US,D,20250113,000000,29.08,30.89,29.08,30.28,408338,0
+ASTH.US,D,20250114,000000,30.1,31.351,29.49,31.19,338393,0
+ASTH.US,D,20250115,000000,31.99,32.49,31.01,31.34,616516,0
+ASTH.US,D,20250116,000000,31.16,33.41,30.86,33.36,339472,0
+ASTH.US,D,20250117,000000,33.61,35.37,33.04,35.17,719476,0
+ASTH.US,D,20250121,000000,35.5,37.54,35.5,37.14,642321,0
+ASTH.US,D,20250122,000000,36.71,38.42,36.71,38.02,513116,0
+ASTH.US,D,20250123,000000,37.84,38.305,37.0001,37.96,425716,0
+ASTH.US,D,20250124,000000,37.99,38.005,36.71,37.1,331222,0
+ASTH.US,D,20250127,000000,37.1,38.89,37.1,37.72,296603,0
+ASTH.US,D,20250128,000000,37.58,38.6,37.58,37.93,249590,0
+ASTH.US,D,20250129,000000,37.67,38.71,36.59,36.91,292609,0
+ASTH.US,D,20250130,000000,37.11,37.495,36.24,36.82,204096,0
+ASTH.US,D,20250131,000000,36.78,37.57,36.64,36.87,315669,0
+ASTH.US,D,20250203,000000,35.97,37.23,35.5,36.28,241166,0
+ASTH.US,D,20250204,000000,36.07,37.335,36.07,36.99,223222,0
+ASTH.US,D,20250205,000000,37.01,37.43,36.04,36.53,211668,0
+ASTH.US,D,20250206,000000,36.53,36.84,35.14,35.58,221506,0
+ASTH.US,D,20250207,000000,35.62,36.055,35.2026,35.78,211638,0
+ASTH.US,D,20250210,000000,36.03,36.75,35.45,36.73,258848,0
+ASTH.US,D,20250211,000000,36.34,38.5,36.34,38.04,313316,0
+ASTH.US,D,20250212,000000,37.29,38.59,37.2114,38.38,272221,0
+ASTH.US,D,20250213,000000,38.75,39.835,38.75,39.2,208895,0
+ASTH.US,D,20250214,000000,39.47,39.82,38.95,38.96,236789,0
+ASTH.US,D,20250218,000000,38.91,39.97,38.31,38.9,325429,0
+ASTH.US,D,20250219,000000,38.37,39.6,38.37,39.09,312957,0
+ASTH.US,D,20250220,000000,39.03,39.15,37.31,37.39,257852,0
+ASTH.US,D,20250221,000000,37.68,38.09,35.64,35.68,291742,0
+ASTH.US,D,20250224,000000,36.05,36.18,34.57,34.59,478627,0
+ASTH.US,D,20250225,000000,34.91,35.97,34.52,35.37,356032,0
+ASTH.US,D,20250226,000000,35.2,36.2,34.88,35.1,220861,0
+ASTH.US,D,20250227,000000,35.19,36.13,34.62,34.68,235946,0
+ASTH.US,D,20250228,000000,31.21,31.21,23.12,25.38,1007200,0
+ASTH.US,D,20250303,000000,25.55,27.1883,25.39,26.48,627541,0
+ASTH.US,D,20250304,000000,26.5,27.54,25.935,26.78,524247,0
+ASTH.US,D,20250305,000000,26.92,27.26,26.2946,27.19,327316,0
+ASTH.US,D,20250306,000000,26.99,27.31,26.61,27.21,242543,0
+ASTH.US,D,20250307,000000,26.94,29.725,26.94,29.38,513813,0
+ASTH.US,D,20250310,000000,28.19,30.33,28.19,28.81,543428,0
+ASTH.US,D,20250311,000000,28.81,30.44,27.805,28.2,329230,0
+ASTH.US,D,20250312,000000,28.3,29.94,27.91,29.66,392902,0
+ASTH.US,D,20250313,000000,29.61,30.1,28.85,29.195,327636,0
+ASTH.US,D,20250314,000000,29.54,30.64,29.035,29.34,343135,0
+ASTH.US,D,20250317,000000,29.16,30.69,29.13,30.6,245748,0
+ASTH.US,D,20250318,000000,30.29,32.34,29.95,32.03,393506,0
+ASTH.US,D,20250319,000000,31.77,32,31.2,31.51,397142,0
+ASTH.US,D,20250320,000000,30.91,31.95,30.03,30.82,295839,0
+ASTH.US,D,20250321,000000,30.53,31.31,29.95,30.89,679614,0
+ASTH.US,D,20250324,000000,31.48,32.059,30.47,31.89,267512,0
+ASTH.US,D,20250325,000000,31.88,32.33,30.36,30.79,273139,0
+ASTH.US,D,20250326,000000,30.91,31.2,30.4601,30.79,159180,0
+ASTH.US,D,20250327,000000,30.86,31.48,30.535,31.36,190089,0
+ASTH.US,D,20250328,000000,31.4,31.45,29.725,30.54,272651,0
+ASTH.US,D,20250331,000000,29.83,31.39,29.755,31.01,335567,0
+ASTH.US,D,20250401,000000,30.61,31.39,29.47,29.86,348555,0
+ASTH.US,D,20250402,000000,29.55,30.445,29.31,30.02,285757,0
+ASTH.US,D,20250403,000000,29.13,30.9,29.13,30.34,296169,0
+ASTH.US,D,20250404,000000,29.21,30.34,28.2697,30.07,288946,0
+ASTH.US,D,20250407,000000,28.55,30.95,27.635,29.29,448249,0
+ASTH.US,D,20250408,000000,32,32.85,30.655,31.09,551690,0
+ASTH.US,D,20250409,000000,30.68,33.89,30.195,31.93,462410,0
+ASTH.US,D,20250410,000000,31.14,32.83,31.14,32.22,293810,0
+ASTH.US,D,20250411,000000,32.54,33.43,31.425,33.1,176494,0
+ASTH.US,D,20250414,000000,33.39,34.09,32.05,34.05,257124,0
+ASTH.US,D,20250415,000000,34.09,34.15,32.93,33.76,267747,0
+ASTH.US,D,20250416,000000,32.66,34.05,32.32,32.7,242855,0
+ASTH.US,D,20250417,000000,32.37,33.03,30.83,31.38,344183,0
+ASTH.US,D,20250421,000000,31.23,31.66,29.41,29.56,293101,0
+ASTH.US,D,20250422,000000,30.08,30.44,29.2,30.39,279640,0
+ASTH.US,D,20250423,000000,31.31,31.8425,30.865,30.9,304376,0
+ASTH.US,D,20250424,000000,31,31.47,30.6,31.4,215072,0
+ASTH.US,D,20250425,000000,31.16,31.16,30.13,30.6,206961,0
+ASTH.US,D,20250428,000000,30.57,31.32,30.42,30.74,190408,0
+ASTH.US,D,20250429,000000,30.82,31.71,30.23,31.15,206817,0
+ASTH.US,D,20250430,000000,30.95,31.5,30.21,31.17,209664,0
+ASTH.US,D,20250501,000000,31.55,31.975,30.5,31.44,207331,0
+ASTH.US,D,20250502,000000,31.92,32.54,31.475,32.49,176683,0
+ASTH.US,D,20250505,000000,31.62,32.845,31.09,32.39,165804,0
+ASTH.US,D,20250506,000000,32.18,32.455,31.54,32.04,182108,0
+ASTH.US,D,20250507,000000,32.04,32.54,31.505,32.14,296391,0
+ASTH.US,D,20250508,000000,32.78,33.67,32.22,33.435,281948,0
+ASTH.US,D,20250509,000000,32.1,32.61,29.6501,29.71,387489,0
+ASTH.US,D,20250512,000000,30.57,30.86,28.5,28.54,444725,0
+ASTH.US,D,20250513,000000,28.8,29.195,26.39,26.7,537176,0
+ASTH.US,D,20250514,000000,26.97,28.03,26.2,26.5,624371,0
+ASTH.US,D,20250515,000000,26.67,27.51,25.04,27.06,339277,0
+ASTH.US,D,20250516,000000,26.91,27.345,26.07,27.18,273426,0
+ASTH.US,D,20250519,000000,26.9,27.17,26.541,26.85,241177,0
+ASTH.US,D,20250520,000000,26.77,27.5945,26.52,27.08,207195,0
+ASTH.US,D,20250521,000000,26.74,26.82,24.98,25.19,301277,0
+ASTH.US,D,20250522,000000,25.12,25.24,23.83,24.47,415205,0
+ASTH.US,D,20250523,000000,24.37,24.607,23.88,24.29,254479,0
+ASTH.US,D,20250527,000000,24.66,25.38,24.29,24.97,279883,0
+ASTH.US,D,20250528,000000,25,25.1,24.22,24.61,208049,0
+ASTH.US,D,20250529,000000,24.78,25.16,24.37,24.38,167714,0
+ASTH.US,D,20250530,000000,24.38,25.205,24.17,24.79,213219,0
+ASTH.US,D,20250602,000000,24.68,25.5,24.09,24.5,195000,0
+ASTH.US,D,20250603,000000,24.63,25.735,24.45,25.19,196061,0
+ASTH.US,D,20250604,000000,25.5,25.8547,24.99,25.06,164381,0
+ASTH.US,D,20250605,000000,25,25.21,24.665,24.8,156112,0
+ASTH.US,D,20250606,000000,25.05,25.43,24.9375,25.26,138938,0
+ASTH.US,D,20250609,000000,25.46,25.4707,24.76,25.28,191371,0
+ASTH.US,D,20250610,000000,25.44,26.53,24.9942,26.53,206666,0
+ASTH.US,D,20250611,000000,26.65,27.38,26.35,26.36,326284,0
+ASTH.US,D,20250612,000000,26.05,26.546,25.94,26.35,213050,0
+ASTH.US,D,20250613,000000,25.63,26.3,25.5,25.75,212743,0
+ASTH.US,D,20250616,000000,26.08,26.41,24.7824,24.94,275335,0
+ASTH.US,D,20250617,000000,24.62,25.13,24.34,24.66,219661,0
+ASTH.US,D,20250618,000000,24.56,24.8,24.14,24.26,190641,0
+ASTH.US,D,20250620,000000,24.23,24.52,23.82,24,670810,0
+ASTH.US,D,20250623,000000,24,25.12,23.69,25.07,298612,0
+ASTH.US,D,20250624,000000,25.26,26.87,24.65,26.7,335235,0
+ASTH.US,D,20250625,000000,26.51,26.535,24.69,25.04,273032,0
+ASTH.US,D,20250626,000000,24.98,25.28,24.23,24.72,223657,0
+ASTH.US,D,20250627,000000,24.84,25.115,24.11,24.73,481295,0
+ASTH.US,D,20250630,000000,24.76,25.42,24.3,24.88,301583,0
+ASTH.US,D,20250701,000000,24.7,25.96,24.57,25.06,221184,0
+ASTH.US,D,20250702,000000,25.7,25.7,24.39,24.65,231586,0
+ASTH.US,D,20250703,000000,24.73,25.8,24.64,25.28,159835,0
+ASTH.US,D,20250707,000000,25.3,25.74,24.13,24.15,268277,0
+ASTH.US,D,20250708,000000,24.25,24.7,24.135,24.47,222062,0
+ASTH.US,D,20250709,000000,24.62,24.89,24.28,24.82,205754,0
+ASTH.US,D,20250710,000000,24.73,25.8,24.43,25.61,278167,0
+ASTH.US,D,20250711,000000,25.5,25.5,24.635,24.9,310514,0
+ASTH.US,D,20250714,000000,24.75,25.69,24.24,25.12,304041,0
+ASTH.US,D,20250715,000000,25.1,25.49,24.355,24.49,367050,0
+ASTH.US,D,20250716,000000,24.69,25.455,24.5,25.28,293610,0
+ASTH.US,D,20250717,000000,25.32,25.445,24.61,24.69,318957,0
+ASTH.US,D,20250718,000000,24.93,24.93,22.58,22.65,449057,0
+ASTH.US,D,20250721,000000,22.97,23.88,22.74,23.04,278613,0
+ASTH.US,D,20250722,000000,23.17,23.9573,22.84,22.96,262456,0
+ASTH.US,D,20250723,000000,23.12,23.551,22.8,23.44,278250,0
+ASTH.US,D,20250724,000000,23.19,23.429,22.45,22.495,326391,0
+ASTH.US,D,20250725,000000,22.66,23.515,22.62,23.27,296000,0
+ASTH.US,D,20250728,000000,23.31,23.76,23.03,23.65,334582,0
+ASTH.US,D,20250729,000000,23.61,23.78,23.245,23.43,407387,0
+ASTH.US,D,20250730,000000,23.37,24.11,23.31,24.08,465448,0
+ASTH.US,D,20250731,000000,23.78,24.205,23.72,23.86,354522,0
+ASTH.US,D,20250801,000000,23.73,23.91,21.4278,21.57,638056,0
+ASTH.US,D,20250804,000000,21.65,22.3,21.46,21.88,435659,0
+ASTH.US,D,20250805,000000,21.95,23.07,21.85,22.32,436849,0
+ASTH.US,D,20250806,000000,22.28,22.36,21.36,21.81,343889,0
+ASTH.US,D,20250807,000000,21.79,22.04,21.2,21.46,457677,0
+ASTH.US,D,20250808,000000,24,29.76,23.85,28.08,1809087,0
+ASTH.US,D,20250811,000000,28.17,30.26,27.56,28.69,933417,0
+ASTH.US,D,20250812,000000,28.95,29.62,28.5,29.1,503632,0
+ASTH.US,D,20250813,000000,29.19,30.7799,29.12,29.63,539820,0
+ASTH.US,D,20250814,000000,29.53,29.79,28.73,29.54,471021,0
+ASTH.US,D,20250815,000000,29.85,29.98,28.945,29.33,467586,0
+ASTH.US,D,20250818,000000,29.5,30.475,29.4667,29.94,366542,0
+ASTH.US,D,20250819,000000,29.9,30.1515,29.3,29.71,213960,0
+ASTH.US,D,20250820,000000,29.6,29.8799,29.075,29.11,215941,0
+ASTH.US,D,20250821,000000,29,30.18,28.7,29.97,528983,0
+ASTH.US,D,20250822,000000,30.11,31.165,29.71,30.68,347033,0
+ASTH.US,D,20250825,000000,30.52,30.73,29.92,29.93,357774,0
+ASTH.US,D,20250826,000000,29.97,30.315,29.86,30.29,261570,0
+ASTH.US,D,20250827,000000,30.2,31.22,30.19,31.21,296870,0
+ASTH.US,D,20250828,000000,31.21,31.63,30.3335,31.33,394923,0
+ASTH.US,D,20250829,000000,31.45,32.16,31.425,31.96,358021,0
+ASTH.US,D,20250902,000000,31.72,32.08,31.19,31.88,327159,0
+ASTH.US,D,20250903,000000,31.15,31.65,29.95,30.7,406263,0
+ASTH.US,D,20250904,000000,30.68,31.23,30.4,30.82,257748,0
+ASTH.US,D,20250905,000000,30.82,31.22,29.52,29.7,359392,0
+ASTH.US,D,20250908,000000,29.89,29.92,29.28,29.51,430254,0
+ASTH.US,D,20250909,000000,29.38,30.54,29.03,30.26,460142,0
+ASTH.US,D,20250910,000000,30.02,30.37,28.48,29.09,357145,0
+ASTH.US,D,20250911,000000,29.35,30.545,29.33,30.38,377358,0
+ASTH.US,D,20250912,000000,30.27,30.325,29.73,29.83,214877,0
+ASTH.US,D,20250915,000000,29.83,29.83,29.015,29.19,248712,0
+ASTH.US,D,20250916,000000,29.25,30.58,29.005,29.71,342436,0
+ASTH.US,D,20250917,000000,29.71,30.55,28.95,29.08,257467,0
+ASTH.US,D,20250918,000000,29.34,29.95,29.14,29.79,282983,0
+ASTH.US,D,20250919,000000,29.75,29.75,27.71,27.77,863958,0
+ASTH.US,D,20250922,000000,27.59,27.87,26.52,27.08,486185,0
+ASTH.US,D,20250923,000000,27.28,27.865,27.26,27.64,254406,0
+ASTH.US,D,20250924,000000,27.63,28.45,27.1701,28.08,337009,0
+ASTH.US,D,20250925,000000,28.04,28.29,27.39,27.88,287244,0
+ASTH.US,D,20250926,000000,28.01,29.96,27.62,29.68,410040,0
+ASTH.US,D,20250929,000000,30.01,30.59,28.94,28.98,462674,0
+ASTH.US,D,20250930,000000,28.79,29.29,28.05,28.35,276294,0
+ASTH.US,D,20251001,000000,28.35,28.72,27.86,28.16,242552,0
+ASTH.US,D,20251002,000000,28.08,28.42,27.64,27.77,205700,0
+ASTH.US,D,20251003,000000,27.88,29.88,27.88,28.75,284248,0
+ASTH.US,D,20251006,000000,28.63,29.53,28.17,28.87,235933,0
+ASTH.US,D,20251007,000000,28.96,30.61,28.7362,30.33,420865,0
+ASTH.US,D,20251008,000000,30.4,31.12,30.22,30.73,287891,0
+ASTH.US,D,20251009,000000,30.84,31.18,30.225,30.42,234782,0
+ASTH.US,D,20251010,000000,30.64,30.745,29.055,29.11,238991,0
+ASTH.US,D,20251013,000000,29.26,29.74,28.886,29.32,186687,0
+ASTH.US,D,20251014,000000,28.81,29.67,28.81,29.65,209755,0
+ASTH.US,D,20251015,000000,29.71,30.49,29.55,30.48,349744,0
+ASTH.US,D,20251016,000000,30.67,31.86,30.025,31.79,404354,0
+ASTH.US,D,20251017,000000,31.49,32.47,31.24,32.01,425309,0
+ASTH.US,D,20251020,000000,32.42,33.14,32.24,32.99,319172,0
+ASTH.US,D,20251021,000000,33.1,33.29,32.54,33.17,265004,0
+ASTH.US,D,20251022,000000,33.17,33.39,32.58,33.1,327202,0
+ASTH.US,D,20251023,000000,32.73,33.46,32.49,33.16,257743,0
+ASTH.US,D,20251024,000000,33.59,33.96,33.145,33.3,219414,0
+ASTH.US,D,20251027,000000,33.15,33.79,32.55,33.05,235992,0
+ASTH.US,D,20251028,000000,33.15,34.8,32.19,33.89,558341,0
+ASTH.US,D,20251029,000000,33.7,34.22,32.55,33.25,356938,0
+ASTH.US,D,20251030,000000,32.84,33.33,31.745,31.81,375379,0
+ASTH.US,D,20251031,000000,31.37,31.78,30.835,31.21,308658,0
+ASTH.US,D,20251103,000000,32.51,33.65,31.8,32.99,642965,0
+ASTH.US,D,20251104,000000,32.74,33.9,32.74,33.1,707810,0
+ASTH.US,D,20251105,000000,32.95,33.615,32.19,33.24,320602,0
+ASTH.US,D,20251106,000000,33.19,34.18,32.85,33.36,751760,0
+ASTH.US,D,20251107,000000,31,31,25.535,25.535,1204101,0
+ASTH.US,D,20251110,000000,25.55,25.596,22.04,22.43,1054685,0
+ASTH.US,D,20251111,000000,22.5,24.04,22.0501,23.8,712499,0
+ASTH.US,D,20251112,000000,23.76,24.5,23.3155,23.56,832978,0
+ASTH.US,D,20251113,000000,23.42,23.6,21.86,21.91,697111,0
+ASTH.US,D,20251114,000000,21.76,21.84,20.78,21.53,532617,0
+ASTH.US,D,20251117,000000,21.5,21.775,21.02,21.03,397191,0
+ASTH.US,D,20251118,000000,20.98,21.74,20.8,21.38,642056,0
+ASTH.US,D,20251119,000000,21.36,22.12,20.72,22.03,751374,0
+ASTH.US,D,20251120,000000,22.26,22.56,20.301,20.34,592320,0
+ASTH.US,D,20251121,000000,20.31,22.655,20.12,22.5,817532,0
+ASTH.US,D,20251124,000000,21.96,23.16,21.78,22.6,662065,0
+ASTH.US,D,20251125,000000,22.84,23.605,22.81,23.22,419068,0
+ASTH.US,D,20251126,000000,23.23,23.65,22.97,23.05,404245,0
+ASTH.US,D,20251128,000000,23.1,23.2983,22.86,23.04,204409,0
+ASTH.US,D,20251201,000000,22.86,23.6699,22.69,23.18,441856,0
+ASTH.US,D,20251202,000000,23.39,23.59,22.62,22.82,526124,0
+ASTH.US,D,20251203,000000,22.87,23.315,22.74,23.02,368222,0
+ASTH.US,D,20251204,000000,22.88,23.11,22.45,22.79,259430,0
+ASTH.US,D,20251205,000000,22.89,23.23,21.75,22.07,448362,0
+ASTH.US,D,20251208,000000,22.25,22.47,21.875,22,362346,0
+ASTH.US,D,20251209,000000,22.09,22.21,21.23,21.35,388366,0
+ASTH.US,D,20251210,000000,21.2,21.7,20.64,21.16,535262,0
+ASTH.US,D,20251211,000000,21.31,22.66,21.31,22.46,601001,0
+ASTH.US,D,20251212,000000,22.77,23.99,22.63,23.47,850111,0
+ASTH.US,D,20251215,000000,23.39,23.39,22.13,22.3,709143,0
+ASTH.US,D,20251216,000000,22.29,22.43,21.975,22.31,551153,0
+ASTH.US,D,20251217,000000,22.31,23.025,22.21,22.64,563761,0
+ASTH.US,D,20251218,000000,22.81,23.42,22.71,23.21,633162,0
+ASTH.US,D,20251219,000000,23.17,24.585,22.9853,23.87,1780509,0
+ASTH.US,D,20251222,000000,23.69,24.535,23.4924,24.01,463732,0
+ASTH.US,D,20251223,000000,23.93,24.45,23.57,24.44,355339,0
+ASTH.US,D,20251224,000000,24.44,25.48,24.44,25.12,251321,0
+ASTH.US,D,20251226,000000,25.1,25.46,24.69,25.41,281686,0
+ASTH.US,D,20251229,000000,25.3,25.535,24.86,25.18,302022,0
+ASTH.US,D,20251230,000000,25.16,25.34,24.94,24.97,415394,0
+ASTH.US,D,20251231,000000,24.89,25,24.47,24.81,405609,0
+ASTH.US,D,20260102,000000,25.33,25.5,24.6575,25.22,602937,0
+ASTH.US,D,20260105,000000,25.19,27.47,25.01,27.4,578348,0
+ASTH.US,D,20260106,000000,27.27,28.49,26.7901,27.99,646869,0
+ASTH.US,D,20260107,000000,27.9,28.25,26.81,28.18,711309,0
+ASTH.US,D,20260108,000000,28.22,28.98,27.87,28.22,379650,0
+ASTH.US,D,20260109,000000,28.46,28.9,27.7,28.43,283091,0
+ASTH.US,D,20260112,000000,28.28,29.33,27.55,29.21,404400,0
+ASTH.US,D,20260113,000000,29.3,29.3,27.12,27.12,655730,0
+ASTH.US,D,20260114,000000,26.95,27.14,25.52,25.68,382896,0
+ASTH.US,D,20260115,000000,25.85,27.8,25.63,27.38,251637,0
+ASTH.US,D,20260116,000000,27.38,27.38,26.76,26.95,454294,0
+ASTH.US,D,20260120,000000,26.34,26.945,26.06,26.21,371376,0
+ASTH.US,D,20260121,000000,26.49,27.22,26.13,26.68,291244,0
+ASTH.US,D,20260122,000000,26.86,28.75,26.85,27.6,521347,0
+ASTH.US,D,20260123,000000,27.7,28.19,26.98,27.16,318281,0
+ASTH.US,D,20260126,000000,27.16,27.48,26.73,27.22,342181,0
+ASTH.US,D,20260127,000000,25.41,25.575,20.5,21.48,1839685,0
+ASTH.US,D,20260128,000000,22.01,22.98,21.8701,22,823865,0
+ASTH.US,D,20260129,000000,22,22.849,22,22.41,500225,0
+ASTH.US,D,20260130,000000,22.39,23.34,22.015,22.74,773893,0
+ASTH.US,D,20260202,000000,22.41,22.89,21.75,22.32,620294,0
+ASTH.US,D,20260203,000000,22.12,22.965,20.92,21.28,524905,0
+ASTH.US,D,20260204,000000,21.41,22.51,21.26,22.03,599785,0
+ASTH.US,D,20260205,000000,22,22.62,21.62,21.71,425803,0
+ASTH.US,D,20260206,000000,21.73,22.14,20.795,21.1,954280,0
+ASTH.US,D,20260209,000000,21.05,21.205,18.56,18.59,779114,0
+ASTH.US,D,20260210,000000,18.54,19.96,18.43,19.27,721271,0
+ASTH.US,D,20260211,000000,19.23,19.6,18.62,19.03,633764,0
+ASTH.US,D,20260212,000000,19.26,19.67,18.08,18.16,541816,0
+ASTH.US,D,20260213,000000,18.47,18.97,18.36,18.78,314660,0
+ASTH.US,D,20260217,000000,18.87,19.35,18.59,19.22,294968,0
+ASTH.US,D,20260218,000000,19.24,19.955,19.24,19.48,543714,0
diff --git a/daily/us/nasdaq stocks/1/asur.us.txt b/daily/us/nasdaq stocks/1/asur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2825784600b3174d03e8eec9dc5b7d7e040d35a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asur.us.txt	
@@ -0,0 +1,5192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASUR.US,D,20050225,000000,17.267,17.333,15.467,16.267,41414,0
+ASUR.US,D,20050228,000000,15.133,16.133,14.333,14.407,28955,0
+ASUR.US,D,20050301,000000,14.667,16.667,14.667,16.4,15314,0
+ASUR.US,D,20050302,000000,15.6,16.8,15.6,16,28674,0
+ASUR.US,D,20050303,000000,15.6,16.467,15.533,16.467,6885,0
+ASUR.US,D,20050304,000000,16.067,16.8,15.667,16.267,15573,0
+ASUR.US,D,20050307,000000,16.533,16.733,15.667,16.333,25724,0
+ASUR.US,D,20050308,000000,16.333,16.667,15.933,15.933,9458,0
+ASUR.US,D,20050309,000000,15.6,16.307,15.6,16.2,5412,0
+ASUR.US,D,20050310,000000,15.8,16.467,15.333,16.267,10176,0
+ASUR.US,D,20050311,000000,15.6,16.667,15.6,15.8,6330,0
+ASUR.US,D,20050314,000000,15.733,16,15.407,15.6,2315,0
+ASUR.US,D,20050315,000000,15.533,15.867,15.353,15.533,3056,0
+ASUR.US,D,20050316,000000,15.333,15.673,15.267,15.667,3908,0
+ASUR.US,D,20050317,000000,15.933,15.933,14.133,14.467,10224,0
+ASUR.US,D,20050318,000000,14.333,14.4,14.067,14.4,3458,0
+ASUR.US,D,20050321,000000,13.667,14.46,13.667,14.327,12740,0
+ASUR.US,D,20050322,000000,14.333,15.467,14,14.8,8202,0
+ASUR.US,D,20050323,000000,14.6,15.933,14.4,14.6,15105,0
+ASUR.US,D,20050324,000000,14.4,16,14.4,14.933,7415,0
+ASUR.US,D,20050328,000000,14.667,15.6,14.4,15,5585,0
+ASUR.US,D,20050329,000000,14.667,15.007,14.667,14.667,1367,0
+ASUR.US,D,20050330,000000,14.733,14.733,14.333,14.4,3869,0
+ASUR.US,D,20050331,000000,14.333,14.667,13.867,14.133,4283,0
+ASUR.US,D,20050401,000000,13.867,14.267,13.6,13.8,12995,0
+ASUR.US,D,20050404,000000,13.533,14.6,13.4,14.533,7745,0
+ASUR.US,D,20050405,000000,14.133,14.8,13.733,14.067,10770,0
+ASUR.US,D,20050406,000000,13.667,14.4,13.333,13.667,11217,0
+ASUR.US,D,20050407,000000,13.333,13.6,13.333,13.333,3359,0
+ASUR.US,D,20050408,000000,13.333,14.933,13.333,14.2,13710,0
+ASUR.US,D,20050411,000000,14.533,15.333,14.533,14.8,5664,0
+ASUR.US,D,20050412,000000,14.667,15.133,13.867,14,2963,0
+ASUR.US,D,20050413,000000,14.133,14.133,13.867,14.133,4676,0
+ASUR.US,D,20050414,000000,13.733,14,13.4,13.4,4260,0
+ASUR.US,D,20050415,000000,13.4,13.6,12.8,13.333,14051,0
+ASUR.US,D,20050418,000000,13.667,13.667,12.267,12.267,13905,0
+ASUR.US,D,20050419,000000,12.2,13,10.867,11.133,16745,0
+ASUR.US,D,20050420,000000,11.4,11.4,11.067,11.133,4959,0
+ASUR.US,D,20050421,000000,10.867,11.067,10.667,10.667,6732,0
+ASUR.US,D,20050422,000000,10.533,11.2,10.533,11.067,6750,0
+ASUR.US,D,20050425,000000,11.333,11.6,10.667,10.667,7898,0
+ASUR.US,D,20050426,000000,10.667,10.927,10,10.533,5163,0
+ASUR.US,D,20050427,000000,10.333,10.667,10.333,10.533,2211,0
+ASUR.US,D,20050428,000000,10.4,10.733,10.267,10.267,1268,0
+ASUR.US,D,20050429,000000,10.533,10.533,10.133,10.4,1905,0
+ASUR.US,D,20050502,000000,10.533,11.267,10.4,10.733,9570,0
+ASUR.US,D,20050503,000000,10.733,10.867,10.067,10.533,5772,0
+ASUR.US,D,20050504,000000,10.4,10.533,10,10.467,7650,0
+ASUR.US,D,20050505,000000,10.407,10.867,9.8,9.8,12660,0
+ASUR.US,D,20050506,000000,10.067,10.2,9.667,9.8,6093,0
+ASUR.US,D,20050509,000000,9.867,12,9.867,11.2,18213,0
+ASUR.US,D,20050510,000000,11.2,11.267,10,11.2,8976,0
+ASUR.US,D,20050511,000000,10.8,11.733,10.627,11.533,3338,0
+ASUR.US,D,20050512,000000,11.533,12,11.533,11.733,4929,0
+ASUR.US,D,20050513,000000,12.333,12.333,11.667,11.933,10983,0
+ASUR.US,D,20050516,000000,11.933,12,11.467,12,8364,0
+ASUR.US,D,20050517,000000,11.867,12.6,11.533,11.8,7649,0
+ASUR.US,D,20050518,000000,11.333,11.933,10.867,11.667,3947,0
+ASUR.US,D,20050519,000000,11.333,11.667,11.2,11.333,3579,0
+ASUR.US,D,20050520,000000,11.8,11.933,11.333,11.533,2640,0
+ASUR.US,D,20050523,000000,11.4,11.667,10.667,10.667,6915,0
+ASUR.US,D,20050524,000000,10.8,11.133,10.733,11,2415,0
+ASUR.US,D,20050525,000000,10.933,11.667,10.933,11.333,6332,0
+ASUR.US,D,20050526,000000,11.667,11.933,11.333,11.467,3323,0
+ASUR.US,D,20050527,000000,11.6,12,11.6,11.6,2571,0
+ASUR.US,D,20050531,000000,11.8,12,11.067,12,5732,0
+ASUR.US,D,20050601,000000,11.533,11.867,11.4,11.4,1883,0
+ASUR.US,D,20050602,000000,11.333,11.42,10.8,10.933,6822,0
+ASUR.US,D,20050603,000000,11,11.467,11,11.467,9893,0
+ASUR.US,D,20050606,000000,11.4,11.667,11.2,11.333,4694,0
+ASUR.US,D,20050607,000000,11.267,11.373,11.267,11.333,3633,0
+ASUR.US,D,20050608,000000,11.4,11.467,10.733,10.8,3473,0
+ASUR.US,D,20050609,000000,10.867,11.067,10.867,10.867,1694,0
+ASUR.US,D,20050610,000000,10.867,11.133,10.733,10.8,8463,0
+ASUR.US,D,20050613,000000,10.733,10.867,10.6,10.733,4233,0
+ASUR.US,D,20050614,000000,10.667,11,10.267,10.333,5115,0
+ASUR.US,D,20050615,000000,10.333,10.8,9.867,10.133,12846,0
+ASUR.US,D,20050616,000000,10.067,10.067,9.733,9.933,5223,0
+ASUR.US,D,20050617,000000,9.873,10.133,9.4667,9.4667,7154,0
+ASUR.US,D,20050620,000000,9.3333,9.8,9,9.3333,9108,0
+ASUR.US,D,20050621,000000,9.2667,10.067,9.2667,10,17412,0
+ASUR.US,D,20050622,000000,10.133,10.6,10,10.333,9399,0
+ASUR.US,D,20050623,000000,10.067,10.133,10,10,2564,0
+ASUR.US,D,20050624,000000,10,10.133,9.867,10,8720,0
+ASUR.US,D,20050627,000000,9.933,9.933,9.8,9.933,1259,0
+ASUR.US,D,20050628,000000,10,10,9.533,10,8927,0
+ASUR.US,D,20050629,000000,10,10,9.4,9.667,8486,0
+ASUR.US,D,20050630,000000,9.4667,10,9.4667,9.8,3338,0
+ASUR.US,D,20050701,000000,10,10.333,9.867,10,2145,0
+ASUR.US,D,20050705,000000,10,10.073,9.867,10.073,2696,0
+ASUR.US,D,20050706,000000,10.133,10.133,10,10,2177,0
+ASUR.US,D,20050707,000000,10.133,10.133,9.4,9.4667,13338,0
+ASUR.US,D,20050708,000000,10.067,10.067,9,9.2667,32457,0
+ASUR.US,D,20050711,000000,9,9.54,8.6,8.6,16917,0
+ASUR.US,D,20050712,000000,8.6,9.667,7.3333,9.1333,97058,0
+ASUR.US,D,20050713,000000,9.2,10.067,9,10,21350,0
+ASUR.US,D,20050714,000000,10.4,11.333,9.667,11.2,44741,0
+ASUR.US,D,20050715,000000,11.667,12.2,9.4,10.667,37448,0
+ASUR.US,D,20050718,000000,10.333,11.533,10.333,11,4277,0
+ASUR.US,D,20050719,000000,11.333,11.333,10.467,10.667,10938,0
+ASUR.US,D,20050720,000000,11,11.2,10.133,11,4376,0
+ASUR.US,D,20050721,000000,10.8,11.267,10.8,10.933,5949,0
+ASUR.US,D,20050722,000000,11.133,11.133,10.4,10.4,1647,0
+ASUR.US,D,20050725,000000,10.4,10.467,9.667,10,9633,0
+ASUR.US,D,20050726,000000,9.8,10.6,9.8,9.867,3120,0
+ASUR.US,D,20050727,000000,9.8,11.067,9.8,10.667,3126,0
+ASUR.US,D,20050728,000000,9.8,11.4,9.8,11.4,8397,0
+ASUR.US,D,20050729,000000,11,11.333,10.067,10.533,4334,0
+ASUR.US,D,20050801,000000,10.867,10.933,10.067,10.933,2546,0
+ASUR.US,D,20050802,000000,10.2,10.467,10,10,5672,0
+ASUR.US,D,20050803,000000,11.333,11.333,10.133,10.667,10110,0
+ASUR.US,D,20050804,000000,10.2,10.4,10,10.2,3585,0
+ASUR.US,D,20050805,000000,10,10.2,10,10.133,1292,0
+ASUR.US,D,20050808,000000,10,10.133,10,10,10805,0
+ASUR.US,D,20050809,000000,10.133,10.133,10,10,4125,0
+ASUR.US,D,20050810,000000,10,10.133,9.8,10,5628,0
+ASUR.US,D,20050811,000000,10,10.267,9.8,10.267,3930,0
+ASUR.US,D,20050812,000000,9.867,10.267,9.867,10.067,1320,0
+ASUR.US,D,20050815,000000,10,10.667,9.8,10.133,5072,0
+ASUR.US,D,20050816,000000,10.133,10.133,9.8,10.133,3735,0
+ASUR.US,D,20050817,000000,10.267,10.267,10,10,653,0
+ASUR.US,D,20050818,000000,9.933,10.133,9.933,9.933,1860,0
+ASUR.US,D,20050819,000000,10.733,10.733,9.933,10.4,6051,0
+ASUR.US,D,20050822,000000,10.533,10.533,9.933,10.067,2850,0
+ASUR.US,D,20050823,000000,10.2,10.2,9.8,9.867,1890,0
+ASUR.US,D,20050824,000000,9.867,10.133,9.867,9.867,1695,0
+ASUR.US,D,20050825,000000,9.867,10,9.8,9.8,2549,0
+ASUR.US,D,20050826,000000,9.8,9.933,9.8,9.933,2168,0
+ASUR.US,D,20050829,000000,9.733,9.8,9.733,9.733,1868,0
+ASUR.US,D,20050830,000000,10,10,9.667,9.733,2634,0
+ASUR.US,D,20050831,000000,9.733,9.933,9.733,9.8,1082,0
+ASUR.US,D,20050901,000000,10,10.333,9.667,10.333,4964,0
+ASUR.US,D,20050902,000000,10.333,10.333,9.867,9.933,1337,0
+ASUR.US,D,20050906,000000,9.733,9.8,9.667,9.667,3615,0
+ASUR.US,D,20050907,000000,9.667,9.733,9.667,9.667,1359,0
+ASUR.US,D,20050908,000000,9.733,9.733,9.4667,9.733,3945,0
+ASUR.US,D,20050909,000000,9.4667,9.6,9,9.2667,2829,0
+ASUR.US,D,20050912,000000,9.2667,9.4667,9,9.2667,1845,0
+ASUR.US,D,20050913,000000,9.2,9.6,9.2,9.4667,2504,0
+ASUR.US,D,20050914,000000,9.2,9.733,9.2,9.6,905,0
+ASUR.US,D,20050915,000000,9.867,10.067,9.2,9.667,12185,0
+ASUR.US,D,20050916,000000,9.2,9.8,8.6667,9.8,12795,0
+ASUR.US,D,20050919,000000,9.3333,9.533,9.1333,9.3333,5115,0
+ASUR.US,D,20050920,000000,9.3333,9.6,8.4667,8.9333,4299,0
+ASUR.US,D,20050921,000000,8.6667,9,8.3333,8.8,4958,0
+ASUR.US,D,20050922,000000,8.3333,9.8,8.3333,8.4667,3806,0
+ASUR.US,D,20050923,000000,8.4,9,8.4,8.6,9351,0
+ASUR.US,D,20050926,000000,8.3333,8.5333,8,8.1333,13383,0
+ASUR.US,D,20050927,000000,8.0667,9.667,8.0667,9.0667,26649,0
+ASUR.US,D,20050928,000000,9.2933,9.667,8.3333,8.8667,6701,0
+ASUR.US,D,20050929,000000,9.0667,9.667,8.5333,9.6,9464,0
+ASUR.US,D,20050930,000000,9.6,9.667,8.9333,9.1333,4809,0
+ASUR.US,D,20051003,000000,9.0667,9.667,9,9.0667,10152,0
+ASUR.US,D,20051004,000000,8.8,9.933,8.8,9,8873,0
+ASUR.US,D,20051005,000000,8.8667,9.733,8.6667,9.667,25932,0
+ASUR.US,D,20051006,000000,9.667,9.8,9.0667,9.4667,6911,0
+ASUR.US,D,20051007,000000,9.2667,9.667,8.9333,9.4667,4769,0
+ASUR.US,D,20051010,000000,9.933,9.933,9.0667,9.2,3906,0
+ASUR.US,D,20051011,000000,9.2,9.3333,9.0667,9.2667,1980,0
+ASUR.US,D,20051012,000000,9.0667,9.8,8.8,9.1333,5595,0
+ASUR.US,D,20051013,000000,9,9.667,8.9333,9.4,2867,0
+ASUR.US,D,20051014,000000,9.4,9.6,9.0667,9.1333,2325,0
+ASUR.US,D,20051017,000000,9.0667,9.4667,8.6667,9.4667,2772,0
+ASUR.US,D,20051018,000000,9.3333,9.8,8.8,9.0667,10289,0
+ASUR.US,D,20051019,000000,9.0667,9.4667,9.0667,9.0667,1656,0
+ASUR.US,D,20051020,000000,9.4667,9.4667,9.0667,9.1333,2696,0
+ASUR.US,D,20051021,000000,9.0667,9.3333,8.9333,9.0667,2805,0
+ASUR.US,D,20051024,000000,8.9333,9.4667,8.9333,9.4667,12102,0
+ASUR.US,D,20051025,000000,9.4667,10.933,9.3333,10.867,27666,0
+ASUR.US,D,20051026,000000,10.4,11.6,10.2,11.6,19622,0
+ASUR.US,D,20051027,000000,11.667,14.067,10.467,12.533,135242,0
+ASUR.US,D,20051028,000000,12.533,12.533,11.533,11.867,21107,0
+ASUR.US,D,20051031,000000,12,14,11.4,13.8,63597,0
+ASUR.US,D,20051101,000000,14,14.067,13,14,14991,0
+ASUR.US,D,20051102,000000,14.133,14.6,13.4,13.4,14825,0
+ASUR.US,D,20051103,000000,13.4,14.133,12.8,13.533,19479,0
+ASUR.US,D,20051104,000000,13.667,13.867,13.4,13.6,5177,0
+ASUR.US,D,20051107,000000,13.733,14.2,13.4,13.933,15686,0
+ASUR.US,D,20051108,000000,13.6,14.333,13.533,14.333,6318,0
+ASUR.US,D,20051109,000000,14.2,14.267,12.333,13.2,17856,0
+ASUR.US,D,20051110,000000,13.267,13.467,11.867,12.667,10395,0
+ASUR.US,D,20051111,000000,12.933,12.933,12.133,12.667,6612,0
+ASUR.US,D,20051114,000000,12.933,13.047,12.333,12.333,7733,0
+ASUR.US,D,20051115,000000,12.133,12.6,11.333,12.267,9513,0
+ASUR.US,D,20051116,000000,12,12,10.667,11.2,14070,0
+ASUR.US,D,20051117,000000,11,11.667,11,11.667,7310,0
+ASUR.US,D,20051118,000000,11.667,12.4,11.667,12.4,12228,0
+ASUR.US,D,20051121,000000,12.133,12.667,11.667,12.467,7989,0
+ASUR.US,D,20051122,000000,11.533,13.6,11.533,12.2,5078,0
+ASUR.US,D,20051123,000000,12.267,12.267,11.333,11.733,4802,0
+ASUR.US,D,20051125,000000,11.6,12,11.6,11.667,2613,0
+ASUR.US,D,20051128,000000,11.4,12.867,11.253,12.133,6273,0
+ASUR.US,D,20051129,000000,12.2,12.2,11.2,11.933,2498,0
+ASUR.US,D,20051130,000000,11.733,12.267,11.4,11.533,2040,0
+ASUR.US,D,20051201,000000,12,12.867,11.4,12.867,6905,0
+ASUR.US,D,20051202,000000,11.2,12.867,11.133,12.533,10652,0
+ASUR.US,D,20051205,000000,11.4,12.333,11.2,11.267,11466,0
+ASUR.US,D,20051206,000000,11.267,11.933,11.267,11.867,5246,0
+ASUR.US,D,20051207,000000,12,12,11.067,11.4,6324,0
+ASUR.US,D,20051208,000000,11.133,11.867,11,11.733,3041,0
+ASUR.US,D,20051209,000000,11.667,11.8,11.267,11.8,5664,0
+ASUR.US,D,20051212,000000,11.4,12.267,11.333,12.267,7559,0
+ASUR.US,D,20051213,000000,11.6,11.933,11.333,11.467,3594,0
+ASUR.US,D,20051214,000000,11.333,11.867,11.333,11.533,2336,0
+ASUR.US,D,20051215,000000,11.333,18.8,11.333,14.867,144321,0
+ASUR.US,D,20051216,000000,14.667,15.6,14.067,14.333,53832,0
+ASUR.US,D,20051219,000000,14.667,14.667,13.333,14.133,20721,0
+ASUR.US,D,20051220,000000,14.2,14.533,13.4,14.4,9063,0
+ASUR.US,D,20051221,000000,14.667,14.667,13.333,13.8,13559,0
+ASUR.US,D,20051222,000000,13.867,14.2,13.533,14,7482,0
+ASUR.US,D,20051223,000000,13.867,14.067,13.667,14,4121,0
+ASUR.US,D,20051227,000000,13.8,15.667,13.6,14.6,40812,0
+ASUR.US,D,20051228,000000,15.267,15.333,14.333,14.867,22409,0
+ASUR.US,D,20051229,000000,14.533,17.333,14.533,17.067,53483,0
+ASUR.US,D,20051230,000000,16.733,18.067,16.2,17.333,54731,0
+ASUR.US,D,20060103,000000,18,18,16.933,17.533,17513,0
+ASUR.US,D,20060104,000000,17.933,17.933,16.133,16.933,20138,0
+ASUR.US,D,20060105,000000,16.933,16.933,16.333,16.667,4854,0
+ASUR.US,D,20060106,000000,16.4,18.667,16.4,18.133,64197,0
+ASUR.US,D,20060109,000000,18.533,18.533,16.333,17.8,30018,0
+ASUR.US,D,20060110,000000,17.933,20,17.267,19.267,54366,0
+ASUR.US,D,20060111,000000,19.2,21,19.133,20.467,77627,0
+ASUR.US,D,20060112,000000,20.667,21.2,20.133,20.867,43358,0
+ASUR.US,D,20060113,000000,21,21,19.533,20.2,42413,0
+ASUR.US,D,20060117,000000,20,20.333,19.333,19.333,30318,0
+ASUR.US,D,20060118,000000,19.133,19.133,17.733,18.4,23933,0
+ASUR.US,D,20060119,000000,18.133,20.467,17.933,18.333,16188,0
+ASUR.US,D,20060120,000000,18.867,19.133,18,18.333,16952,0
+ASUR.US,D,20060123,000000,18.133,18.533,17.8,18.133,42116,0
+ASUR.US,D,20060124,000000,18.133,18.133,16.987,17.533,15975,0
+ASUR.US,D,20060125,000000,17.667,18.267,16.933,17.867,16013,0
+ASUR.US,D,20060126,000000,18.067,18.067,17.467,17.8,5657,0
+ASUR.US,D,20060127,000000,17.8,18.133,17.6,17.8,7814,0
+ASUR.US,D,20060130,000000,17.8,18.333,17.533,17.8,14346,0
+ASUR.US,D,20060131,000000,17.467,18,17.467,17.533,8733,0
+ASUR.US,D,20060201,000000,17.667,20.467,17.667,20.333,45711,0
+ASUR.US,D,20060202,000000,20.8,21.8,17.667,18.667,166025,0
+ASUR.US,D,20060203,000000,16,16.6,11.267,11.667,353666,0
+ASUR.US,D,20060206,000000,11.667,12.2,10.133,11.667,236922,0
+ASUR.US,D,20060207,000000,11.533,12.667,11.333,12.133,90291,0
+ASUR.US,D,20060208,000000,12.133,12.8,11.667,12,76725,0
+ASUR.US,D,20060209,000000,12.133,13.867,12.133,13.733,72578,0
+ASUR.US,D,20060210,000000,13.933,13.933,12.667,13,44657,0
+ASUR.US,D,20060213,000000,13.133,13.267,12.533,12.667,47673,0
+ASUR.US,D,20060214,000000,12.867,13.267,12.667,12.667,19707,0
+ASUR.US,D,20060215,000000,12.867,13.333,12.6,12.867,32922,0
+ASUR.US,D,20060216,000000,13.067,13.133,12.667,13,13224,0
+ASUR.US,D,20060217,000000,13,13,12.667,12.667,8883,0
+ASUR.US,D,20060221,000000,12.533,13,12.533,12.733,10553,0
+ASUR.US,D,20060222,000000,12.933,12.933,12.2,12.533,31343,0
+ASUR.US,D,20060223,000000,12.4,12.6,12.2,12.267,15389,0
+ASUR.US,D,20060224,000000,12.267,12.8,12.267,12.533,6905,0
+ASUR.US,D,20060227,000000,12.4,12.533,11.667,11.733,28968,0
+ASUR.US,D,20060228,000000,11.733,12.333,11.667,12,17522,0
+ASUR.US,D,20060301,000000,12.2,12.933,12.2,12.84,23115,0
+ASUR.US,D,20060302,000000,12.933,15.067,12.667,14.2,51503,0
+ASUR.US,D,20060303,000000,14.867,14.933,14.067,14.533,18803,0
+ASUR.US,D,20060306,000000,14.733,14.867,14,14.253,18266,0
+ASUR.US,D,20060307,000000,14.067,14.467,13.667,13.8,13983,0
+ASUR.US,D,20060308,000000,13.667,14.133,13.333,13.44,9909,0
+ASUR.US,D,20060309,000000,13.667,14.667,12.4,14.6,37337,0
+ASUR.US,D,20060310,000000,14.867,14.933,13.733,13.933,32798,0
+ASUR.US,D,20060313,000000,14.133,14.133,12.933,13.533,17909,0
+ASUR.US,D,20060314,000000,13.333,14.4,10.933,11.467,135027,0
+ASUR.US,D,20060315,000000,11.467,11.933,11.2,11.8,25262,0
+ASUR.US,D,20060316,000000,12,12.533,11.6,11.733,44006,0
+ASUR.US,D,20060317,000000,11.667,12.067,11.533,11.733,6782,0
+ASUR.US,D,20060320,000000,11.667,12,11.533,11.533,7373,0
+ASUR.US,D,20060321,000000,11.4,11.733,11.2,11.267,17787,0
+ASUR.US,D,20060322,000000,11.267,11.267,11,11.067,14004,0
+ASUR.US,D,20060323,000000,11.2,11.533,11,11.4,14975,0
+ASUR.US,D,20060324,000000,11.467,11.6,11,11.267,15587,0
+ASUR.US,D,20060327,000000,11.333,11.333,10.667,10.933,13296,0
+ASUR.US,D,20060328,000000,11.067,11.133,10.8,11,5031,0
+ASUR.US,D,20060329,000000,10.987,11.2,10.867,11,10779,0
+ASUR.US,D,20060330,000000,11.2,11.267,11,11.133,5489,0
+ASUR.US,D,20060331,000000,11.2,11.467,11.2,11.4,16328,0
+ASUR.US,D,20060403,000000,11.6,13,11.333,11.6,33221,0
+ASUR.US,D,20060404,000000,12.4,12.4,11.533,11.8,11025,0
+ASUR.US,D,20060405,000000,11.733,12.267,11.733,12.067,8237,0
+ASUR.US,D,20060406,000000,12,12.067,11.6,11.8,4617,0
+ASUR.US,D,20060407,000000,12.2,12.267,11.667,11.667,6233,0
+ASUR.US,D,20060410,000000,11.333,11.533,11.333,11.333,12585,0
+ASUR.US,D,20060411,000000,11.2,11.333,11.133,11.2,8651,0
+ASUR.US,D,20060412,000000,11.067,11.467,11.067,11.267,3258,0
+ASUR.US,D,20060413,000000,11.267,11.507,11.2,11.333,5387,0
+ASUR.US,D,20060417,000000,11.467,12.133,11.467,11.867,13266,0
+ASUR.US,D,20060418,000000,12,12.133,11.667,11.8,6432,0
+ASUR.US,D,20060419,000000,12,12.133,11.667,11.933,5102,0
+ASUR.US,D,20060420,000000,11.667,12.133,11.667,11.733,3597,0
+ASUR.US,D,20060421,000000,11.733,11.8,11.4,11.707,4601,0
+ASUR.US,D,20060424,000000,11.667,12.133,11.4,11.533,7208,0
+ASUR.US,D,20060425,000000,11.4,12,11.2,11.333,5828,0
+ASUR.US,D,20060426,000000,11.333,11.6,11.267,11.333,9848,0
+ASUR.US,D,20060427,000000,11.333,11.507,11,11.14,9842,0
+ASUR.US,D,20060428,000000,11,11,10.533,10.533,32544,0
+ASUR.US,D,20060501,000000,10.573,11.6,10.2,10.667,10541,0
+ASUR.US,D,20060502,000000,10.567,10.867,10.4,10.667,6830,0
+ASUR.US,D,20060503,000000,10.8,10.933,10.267,10.8,6905,0
+ASUR.US,D,20060504,000000,10.667,10.933,10.6,10.733,3869,0
+ASUR.US,D,20060505,000000,10.667,10.867,10.4,10.4,9051,0
+ASUR.US,D,20060508,000000,10.333,10.6,10,10.333,18075,0
+ASUR.US,D,20060509,000000,10.2,10.6,10,10.2,10034,0
+ASUR.US,D,20060510,000000,10.067,10.133,9.8,9.867,6870,0
+ASUR.US,D,20060511,000000,9.733,10,9.3333,9.667,12585,0
+ASUR.US,D,20060512,000000,9.8,9.867,8.8,9.4,7664,0
+ASUR.US,D,20060515,000000,9.533,9.533,8.8,8.9333,9875,0
+ASUR.US,D,20060516,000000,8.8,9.733,8.8,9.4,6413,0
+ASUR.US,D,20060517,000000,9.2667,10.133,9.1333,9.4667,12600,0
+ASUR.US,D,20060518,000000,9,10.867,9,10.8,18726,0
+ASUR.US,D,20060519,000000,11.067,11.6,10.867,11.467,21569,0
+ASUR.US,D,20060522,000000,11.467,11.587,10.667,10.8,11148,0
+ASUR.US,D,20060523,000000,10.933,11.467,10.933,11.4,5294,0
+ASUR.US,D,20060524,000000,11.6,11.6,11,11.067,6578,0
+ASUR.US,D,20060525,000000,10.933,11.267,10.667,11,2447,0
+ASUR.US,D,20060526,000000,10.933,10.933,9.1333,9.8,40461,0
+ASUR.US,D,20060530,000000,9.667,9.8,9.2,9.2667,16674,0
+ASUR.US,D,20060531,000000,11.2,11.2,9.4667,9.867,11235,0
+ASUR.US,D,20060601,000000,10.4,10.4,9.733,9.733,2204,0
+ASUR.US,D,20060602,000000,9.3333,9.867,9.0667,9.0667,12440,0
+ASUR.US,D,20060605,000000,9.0667,9.2667,8.7333,8.8667,14111,0
+ASUR.US,D,20060606,000000,8.8667,9.3333,8.6,8.9333,17691,0
+ASUR.US,D,20060607,000000,9.2667,9.2667,8.8,8.8667,6372,0
+ASUR.US,D,20060608,000000,9.1333,9.533,8.9333,9.4,11775,0
+ASUR.US,D,20060609,000000,9.3333,9.3333,9,9,4392,0
+ASUR.US,D,20060612,000000,9.3333,9.3333,8.8,8.8667,3821,0
+ASUR.US,D,20060613,000000,9.0667,9.2133,8.7333,8.7467,1851,0
+ASUR.US,D,20060614,000000,8.8,8.8,8.1333,8.2,11295,0
+ASUR.US,D,20060615,000000,8.3333,9.2,8.0667,8.5333,5504,0
+ASUR.US,D,20060616,000000,8.3333,9.2,7.8,9,8402,0
+ASUR.US,D,20060619,000000,9.0667,9.2667,8.8,8.8,3342,0
+ASUR.US,D,20060620,000000,9.2,9.2,8.7333,9,1035,0
+ASUR.US,D,20060621,000000,9.1333,9.1333,8.8,8.8,2882,0
+ASUR.US,D,20060622,000000,9.1333,9.1333,8.8,8.9867,1161,0
+ASUR.US,D,20060623,000000,8.9333,9.0667,8.4,9.0667,3231,0
+ASUR.US,D,20060626,000000,8.9333,8.9333,8.4,8.8,1608,0
+ASUR.US,D,20060627,000000,8.9333,8.9867,8.2,8.3333,7226,0
+ASUR.US,D,20060628,000000,8.5333,8.5333,8.1333,8.1333,3117,0
+ASUR.US,D,20060629,000000,7.2,7.2,4.9667,5.2,227565,0
+ASUR.US,D,20060630,000000,5.3333,5.3333,4.1333,4.4667,223941,0
+ASUR.US,D,20060703,000000,4.2,4.4,4.0667,4.0667,49440,0
+ASUR.US,D,20060705,000000,4.0667,4.0667,3.6,3.64,157013,0
+ASUR.US,D,20060706,000000,3.9267,4,3.4667,3.5333,127994,0
+ASUR.US,D,20060707,000000,3.4667,3.6667,3,3.0133,176006,0
+ASUR.US,D,20060710,000000,3,3.3333,3,3.2667,93636,0
+ASUR.US,D,20060711,000000,3.2667,3.3333,3,3.1333,58920,0
+ASUR.US,D,20060712,000000,3.1333,3.3333,2.7333,2.9333,89981,0
+ASUR.US,D,20060713,000000,3,3,2.8,2.8067,54827,0
+ASUR.US,D,20060714,000000,2.8,2.8733,2.7333,2.8667,25466,0
+ASUR.US,D,20060717,000000,2.6733,3,2.6733,2.7667,33282,0
+ASUR.US,D,20060718,000000,2.8667,2.9333,2.7667,2.9333,34223,0
+ASUR.US,D,20060719,000000,2.9333,2.9333,2.7333,2.7333,62457,0
+ASUR.US,D,20060720,000000,2.7333,2.8667,2.7333,2.7333,18707,0
+ASUR.US,D,20060721,000000,2.7333,2.8,2.6,2.6667,45339,0
+ASUR.US,D,20060724,000000,2.6667,2.7333,2.6,2.6,36077,0
+ASUR.US,D,20060725,000000,2.6,2.6667,2.4,2.5333,24351,0
+ASUR.US,D,20060726,000000,2.4,2.6,2.4,2.5333,30815,0
+ASUR.US,D,20060727,000000,2.6,2.6,2.2667,2.2667,76223,0
+ASUR.US,D,20060728,000000,2.3333,3.5333,2.1333,2.9333,251283,0
+ASUR.US,D,20060731,000000,3,3.0667,2.6,2.7333,67388,0
+ASUR.US,D,20060801,000000,2.6,2.6667,2.4667,2.5267,41730,0
+ASUR.US,D,20060802,000000,2.5333,2.6667,2.4667,2.6,22886,0
+ASUR.US,D,20060803,000000,2.6,2.6667,2.5333,2.5333,21080,0
+ASUR.US,D,20060804,000000,2.5333,2.8,2.5333,2.6667,19281,0
+ASUR.US,D,20060807,000000,2.9333,2.9333,2.6,2.6,19283,0
+ASUR.US,D,20060808,000000,2.6667,2.7933,2.6,2.6,35258,0
+ASUR.US,D,20060809,000000,3,3.2,2.6667,2.6667,19217,0
+ASUR.US,D,20060810,000000,2.8667,2.8667,2.7333,2.7333,9594,0
+ASUR.US,D,20060811,000000,2.8,2.8,2.6667,2.8,8640,0
+ASUR.US,D,20060814,000000,2.8667,2.8667,2.7333,2.8667,15206,0
+ASUR.US,D,20060815,000000,2.7333,3.2,2.7333,3,25215,0
+ASUR.US,D,20060816,000000,3,3,2.7333,2.8667,13808,0
+ASUR.US,D,20060817,000000,3,3,2.6,2.8667,35634,0
+ASUR.US,D,20060818,000000,2.6667,2.7333,2.6,2.6667,19892,0
+ASUR.US,D,20060821,000000,2.6667,2.8,2.5333,2.6,26328,0
+ASUR.US,D,20060822,000000,2.6,2.6,2.5333,2.5533,12735,0
+ASUR.US,D,20060823,000000,2.4667,2.6,2.4,2.6,17234,0
+ASUR.US,D,20060824,000000,2.6,2.6,2.2667,2.4,75842,0
+ASUR.US,D,20060825,000000,2.4067,2.6,2.4067,2.5333,14466,0
+ASUR.US,D,20060828,000000,2.5333,2.8,2.5333,2.6667,26054,0
+ASUR.US,D,20060829,000000,2.6,2.66,2.5333,2.5333,3221,0
+ASUR.US,D,20060830,000000,2.6,2.6667,2.4,2.5333,12114,0
+ASUR.US,D,20060831,000000,2.6,2.7333,2.6,2.6,5774,0
+ASUR.US,D,20060901,000000,2.6667,2.7333,2.4667,2.6667,16889,0
+ASUR.US,D,20060905,000000,2.7333,2.7333,2.5333,2.6,11934,0
+ASUR.US,D,20060906,000000,2.6,2.6667,2.4733,2.6133,7959,0
+ASUR.US,D,20060907,000000,2.6667,2.7333,2.5333,2.5667,7106,0
+ASUR.US,D,20060908,000000,2.5333,2.6667,2.5333,2.5333,2967,0
+ASUR.US,D,20060911,000000,2.5333,2.6667,2.4,2.6667,12759,0
+ASUR.US,D,20060912,000000,2.6667,2.6667,2.5333,2.6,4478,0
+ASUR.US,D,20060913,000000,2.5333,2.6667,2.5333,2.5333,12236,0
+ASUR.US,D,20060914,000000,2.4,2.6,2.4,2.5333,5742,0
+ASUR.US,D,20060915,000000,2.5333,2.5333,2.4,2.4667,3518,0
+ASUR.US,D,20060918,000000,2.5333,2.5333,2.4667,2.4667,11691,0
+ASUR.US,D,20060919,000000,2.5333,2.5333,2.4,2.4667,13271,0
+ASUR.US,D,20060920,000000,2.4667,2.5333,2.4667,2.48,15296,0
+ASUR.US,D,20060921,000000,2.5333,2.5933,2.4,2.4,25820,0
+ASUR.US,D,20060922,000000,2.5,2.5333,2.4,2.4667,12369,0
+ASUR.US,D,20060925,000000,2.4667,2.5,2.4,2.4,9864,0
+ASUR.US,D,20060926,000000,2.4667,2.4667,2.2667,2.3333,11781,0
+ASUR.US,D,20060927,000000,2.3667,2.4667,2.3333,2.4333,8988,0
+ASUR.US,D,20060928,000000,2.4,3.6,2.4,2.8667,237717,0
+ASUR.US,D,20060929,000000,2.8,3.3333,2.68,3.2,47469,0
+ASUR.US,D,20061002,000000,3.2,3.7333,3.2,3.7333,74921,0
+ASUR.US,D,20061003,000000,3.8,3.8,2.8667,3.6667,87344,0
+ASUR.US,D,20061004,000000,3.8,3.8,3.2,3.4667,28871,0
+ASUR.US,D,20061005,000000,3.4667,3.4667,3.2,3.2,13385,0
+ASUR.US,D,20061006,000000,3.0667,3.1333,2.8,2.8,44714,0
+ASUR.US,D,20061009,000000,2.8,3,2.7333,2.74,32067,0
+ASUR.US,D,20061010,000000,2.7333,3.6,2.7333,3.5733,70295,0
+ASUR.US,D,20061011,000000,3.8,3.8,3.4667,3.5333,81737,0
+ASUR.US,D,20061012,000000,3.8,4.6667,3.8,4,159926,0
+ASUR.US,D,20061013,000000,4.3267,4.3267,3.6667,3.9267,57218,0
+ASUR.US,D,20061016,000000,3.7333,4,3.6,3.6667,48156,0
+ASUR.US,D,20061017,000000,3.6667,3.7333,3.3333,3.7333,19689,0
+ASUR.US,D,20061018,000000,3.6,3.6667,3.4,3.48,12806,0
+ASUR.US,D,20061019,000000,3.6533,3.6667,3.5333,3.6667,14289,0
+ASUR.US,D,20061020,000000,3.6667,3.6667,3.4667,3.6,16281,0
+ASUR.US,D,20061023,000000,3.4,3.6,3.34,3.4467,5250,0
+ASUR.US,D,20061024,000000,3.3333,3.4667,3.3333,3.3333,21746,0
+ASUR.US,D,20061025,000000,3.6,3.6667,3.1333,3.2667,20945,0
+ASUR.US,D,20061026,000000,3.5333,3.8,3.2,3.4,21264,0
+ASUR.US,D,20061027,000000,3.4,4,3.3333,3.6,20792,0
+ASUR.US,D,20061030,000000,3.6,3.7333,3.2,3.5333,26627,0
+ASUR.US,D,20061031,000000,3.3333,3.8667,3.2667,3.34,86573,0
+ASUR.US,D,20061101,000000,3.3467,3.6,3.2,3.2667,49692,0
+ASUR.US,D,20061102,000000,3.0667,3.1333,2.7667,2.9333,98844,0
+ASUR.US,D,20061103,000000,2.9333,3.1333,2.8667,2.8667,27459,0
+ASUR.US,D,20061106,000000,2.8667,3.2,2.8667,3.1333,18462,0
+ASUR.US,D,20061107,000000,3.0667,3.2,3,3.2,25466,0
+ASUR.US,D,20061108,000000,3.2,3.3333,3.2,3.2667,22914,0
+ASUR.US,D,20061109,000000,3.3333,3.3333,3.2,3.2667,9459,0
+ASUR.US,D,20061110,000000,3.2667,3.3333,3,3.3333,16460,0
+ASUR.US,D,20061113,000000,3.2667,3.3333,2.9333,3.3333,87144,0
+ASUR.US,D,20061114,000000,3.2667,3.4667,3.1333,3.2667,53445,0
+ASUR.US,D,20061115,000000,3.2,3.3333,3.0667,3.2,41150,0
+ASUR.US,D,20061116,000000,3.2,3.2667,3,3.2667,23039,0
+ASUR.US,D,20061117,000000,3.2,3.2,3,3.0667,21945,0
+ASUR.US,D,20061120,000000,3.0667,3.1333,3,3.02,27266,0
+ASUR.US,D,20061121,000000,2.9333,3.1333,2.9333,3.1333,13739,0
+ASUR.US,D,20061122,000000,3.1333,3.1333,3,3,3818,0
+ASUR.US,D,20061124,000000,3,3.2,3,3.0667,3599,0
+ASUR.US,D,20061127,000000,3.2,3.2,3.0667,3.1333,18507,0
+ASUR.US,D,20061128,000000,3.1333,3.3333,3.1333,3.3267,62363,0
+ASUR.US,D,20061129,000000,3.2667,3.3267,3.0667,3.2,13205,0
+ASUR.US,D,20061130,000000,3,3.6667,3,3.5333,93060,0
+ASUR.US,D,20061201,000000,3.5333,3.6,3.4,3.4,22926,0
+ASUR.US,D,20061204,000000,3.2667,3.4667,3.2,3.3333,30887,0
+ASUR.US,D,20061205,000000,3.6667,3.6667,3.3333,3.5333,10740,0
+ASUR.US,D,20061206,000000,3.4,4.4,3.4,4.0667,156336,0
+ASUR.US,D,20061207,000000,4.1267,4.4667,4,4.2667,93447,0
+ASUR.US,D,20061208,000000,4.4667,7.4,4.4667,7.2667,1515036,0
+ASUR.US,D,20061211,000000,7.8667,8.6667,7,7.1333,1134588,0
+ASUR.US,D,20061212,000000,6.8667,7.3333,6.1333,6.4667,339489,0
+ASUR.US,D,20061213,000000,6.4667,6.8,6,6.1333,171288,0
+ASUR.US,D,20061214,000000,6.1333,8.8667,6,8.2067,956751,0
+ASUR.US,D,20061215,000000,8.6,8.6,6.7333,7.3333,332507,0
+ASUR.US,D,20061218,000000,8.2,10.467,8.2,10.067,1250052,0
+ASUR.US,D,20061219,000000,9.1333,9.867,8.6667,8.9333,303510,0
+ASUR.US,D,20061220,000000,9.0667,9.867,8.3333,9,325091,0
+ASUR.US,D,20061221,000000,9.1333,9.533,8.1333,8.6667,230621,0
+ASUR.US,D,20061222,000000,8.4667,8.4667,7.4667,7.8,194972,0
+ASUR.US,D,20061226,000000,7.7333,9,7.6667,7.9333,200529,0
+ASUR.US,D,20061227,000000,8,8.4667,7.9333,8.4,113442,0
+ASUR.US,D,20061228,000000,8.4,9.8,7.9333,9.1333,537840,0
+ASUR.US,D,20061229,000000,9.1333,13.333,9.1333,10.533,1089446,0
+ASUR.US,D,20070103,000000,10.933,11.333,9.667,10,397406,0
+ASUR.US,D,20070104,000000,10.067,10.6,9.0667,10.2,339591,0
+ASUR.US,D,20070105,000000,10.2,12.467,9.867,12.333,671015,0
+ASUR.US,D,20070108,000000,12.467,12.533,10.8,11.067,354689,0
+ASUR.US,D,20070109,000000,10.933,13.333,10.933,11.807,637724,0
+ASUR.US,D,20070110,000000,11.933,12.4,11.2,11.467,250703,0
+ASUR.US,D,20070111,000000,11.6,11.8,11,11.333,225684,0
+ASUR.US,D,20070112,000000,11.533,11.533,10.867,11.2,120968,0
+ASUR.US,D,20070116,000000,11.333,11.467,10.133,10.2,229730,0
+ASUR.US,D,20070117,000000,10.2,10.533,9.6,10.533,210812,0
+ASUR.US,D,20070118,000000,10.533,10.667,9.2,9.2667,194769,0
+ASUR.US,D,20070119,000000,9.3333,9.4,8.7333,9.1333,184323,0
+ASUR.US,D,20070122,000000,9.1333,9.8,9.1333,9.3333,127127,0
+ASUR.US,D,20070123,000000,9.4667,9.6,8.7333,8.8667,122562,0
+ASUR.US,D,20070124,000000,8.9333,9.4667,8.8667,9.4,120918,0
+ASUR.US,D,20070125,000000,9.6,9.667,8.8,8.8667,115220,0
+ASUR.US,D,20070126,000000,8.7333,8.8667,8.1333,8.4667,139821,0
+ASUR.US,D,20070129,000000,8.2,9.0667,8.2,8.8,100773,0
+ASUR.US,D,20070130,000000,8.6667,9.1333,8.6667,8.7467,81894,0
+ASUR.US,D,20070131,000000,8.8,8.8,8.2667,8.3333,82419,0
+ASUR.US,D,20070201,000000,8.4667,8.7333,8.3333,8.6,76875,0
+ASUR.US,D,20070202,000000,8.8,9,8.5333,8.8667,72176,0
+ASUR.US,D,20070205,000000,8.9333,10.267,8.8667,10.267,254826,0
+ASUR.US,D,20070206,000000,10.4,10.667,9.6,9.933,166422,0
+ASUR.US,D,20070207,000000,9.867,9.933,9.4,9.867,60729,0
+ASUR.US,D,20070208,000000,9.867,9.933,9.4667,9.533,48548,0
+ASUR.US,D,20070209,000000,9.4667,9.6,8.7333,8.8667,105401,0
+ASUR.US,D,20070212,000000,8.8,9.2,8.4,9.0667,97959,0
+ASUR.US,D,20070213,000000,8.9333,9.2667,8.6,8.6667,70433,0
+ASUR.US,D,20070214,000000,8.6667,9.3333,8.6667,8.8667,64878,0
+ASUR.US,D,20070215,000000,9,9.667,9,9.3333,126879,0
+ASUR.US,D,20070216,000000,9.533,9.867,9.2667,9.733,94341,0
+ASUR.US,D,20070220,000000,9.733,10.2,9.667,10.067,127403,0
+ASUR.US,D,20070221,000000,10.467,11.133,9.8,10.2,276629,0
+ASUR.US,D,20070222,000000,10.2,10.467,9.733,9.867,96354,0
+ASUR.US,D,20070223,000000,9.867,10.133,9.733,9.867,37103,0
+ASUR.US,D,20070226,000000,9.8,10.2,9.4,9.533,118386,0
+ASUR.US,D,20070227,000000,9.4,9.4,8,8.6,164444,0
+ASUR.US,D,20070228,000000,8.3333,9.2667,8.2,8.5333,129198,0
+ASUR.US,D,20070301,000000,8.2,8.2667,7,8.1333,194246,0
+ASUR.US,D,20070302,000000,7.8,8.2667,7.6,7.6667,91187,0
+ASUR.US,D,20070305,000000,6.8667,7.6,6.8,7.4933,175856,0
+ASUR.US,D,20070306,000000,7.8,8.0667,7.5333,7.6,111522,0
+ASUR.US,D,20070307,000000,7.6,7.7333,7,7.0667,123201,0
+ASUR.US,D,20070308,000000,7,7.5333,7,7.2,91451,0
+ASUR.US,D,20070309,000000,7.1333,7.4667,7.1333,7.3333,42639,0
+ASUR.US,D,20070312,000000,7.2667,7.5333,7.2667,7.4,39048,0
+ASUR.US,D,20070313,000000,7.4,7.4667,7.06,7.1333,45939,0
+ASUR.US,D,20070314,000000,7.0667,7.2667,7,7.0667,25079,0
+ASUR.US,D,20070315,000000,7.14,7.3333,6.7333,7,56667,0
+ASUR.US,D,20070316,000000,7.0667,7.0667,6.3333,6.4,81861,0
+ASUR.US,D,20070319,000000,6.4,6.6,6.2,6.46,41238,0
+ASUR.US,D,20070320,000000,6.4667,6.5333,5.6,5.7333,122445,0
+ASUR.US,D,20070321,000000,5.8667,5.9267,5.5333,5.6,56520,0
+ASUR.US,D,20070322,000000,5.4667,6.4,5.4667,6.4,109265,0
+ASUR.US,D,20070323,000000,6.4,7.2667,6.3333,7,147686,0
+ASUR.US,D,20070326,000000,7,7.2,6.8667,7.1333,40025,0
+ASUR.US,D,20070327,000000,7.2,7.2,6.2667,6.8,76586,0
+ASUR.US,D,20070328,000000,6.6667,7.0667,6.5333,6.6,41622,0
+ASUR.US,D,20070329,000000,6.6667,6.8,6.4667,6.6,30311,0
+ASUR.US,D,20070330,000000,6.6667,6.9333,6.6667,6.8,26328,0
+ASUR.US,D,20070402,000000,6.8667,6.8667,6.6667,6.8667,15750,0
+ASUR.US,D,20070403,000000,6.8,6.8,6.6,6.6,24947,0
+ASUR.US,D,20070404,000000,6.6,6.8,6.5333,6.7333,20895,0
+ASUR.US,D,20070405,000000,6.6667,6.8667,6.6,6.8,42735,0
+ASUR.US,D,20070409,000000,6.8667,7.4667,6.6,7.4,82787,0
+ASUR.US,D,20070410,000000,7.6,8.5333,7.4667,8,151703,0
+ASUR.US,D,20070411,000000,7.9333,8.1333,7.1333,7.9333,109016,0
+ASUR.US,D,20070412,000000,7.8667,8.2667,7.3333,7.8,59982,0
+ASUR.US,D,20070413,000000,7.7333,7.8667,7.4,7.8,44663,0
+ASUR.US,D,20070416,000000,7.6667,8.1333,7.5333,7.8667,49739,0
+ASUR.US,D,20070417,000000,7.9333,8.9333,7.9267,8.8,139278,0
+ASUR.US,D,20070418,000000,8.7333,8.8,8.2,8.2,67362,0
+ASUR.US,D,20070419,000000,8.2,8.4,8.1333,8.1333,30710,0
+ASUR.US,D,20070420,000000,8.1333,8.1333,7.9333,8.0667,30293,0
+ASUR.US,D,20070423,000000,8.1333,8.7333,8.0667,8.3333,50226,0
+ASUR.US,D,20070424,000000,8.4667,8.5333,8.2667,8.2667,22713,0
+ASUR.US,D,20070425,000000,8.3333,8.3333,8,8.0667,24981,0
+ASUR.US,D,20070426,000000,8.0667,10.267,8,9.2667,511550,0
+ASUR.US,D,20070427,000000,9.667,9.667,8.2667,8.4,138957,0
+ASUR.US,D,20070430,000000,8.4,8.6,8,8,109691,0
+ASUR.US,D,20070501,000000,8,8.2667,7.7333,7.9333,55889,0
+ASUR.US,D,20070502,000000,8,8.2667,7.7333,8.2,42644,0
+ASUR.US,D,20070503,000000,8,8.2,7.8667,7.8667,26166,0
+ASUR.US,D,20070504,000000,7.8667,8.2,7.7333,8,60167,0
+ASUR.US,D,20070507,000000,8,8.1333,7.7333,7.9333,25539,0
+ASUR.US,D,20070508,000000,7.9333,8.0667,7.6,7.6667,27186,0
+ASUR.US,D,20070509,000000,7.6,7.8667,7.3333,7.4667,34460,0
+ASUR.US,D,20070510,000000,7.4,8,7.3333,7.5333,38234,0
+ASUR.US,D,20070511,000000,7.6,7.8667,7.5333,7.7333,23514,0
+ASUR.US,D,20070514,000000,7.6667,8,7.5333,7.8667,17048,0
+ASUR.US,D,20070515,000000,7.8667,7.8667,7.4667,7.6,22097,0
+ASUR.US,D,20070516,000000,7.6,7.8,7.6,7.6667,18165,0
+ASUR.US,D,20070517,000000,7.7333,7.7333,7.3333,7.5333,25223,0
+ASUR.US,D,20070518,000000,7.5333,8.8667,7.5333,8.6,169923,0
+ASUR.US,D,20070521,000000,8.8667,9.2,8.4667,8.4667,129221,0
+ASUR.US,D,20070522,000000,6.6667,7,6.1333,6.2,293658,0
+ASUR.US,D,20070523,000000,6.6,6.9333,6.4067,6.6,84111,0
+ASUR.US,D,20070524,000000,6.6667,6.7333,6.2,6.2667,42693,0
+ASUR.US,D,20070525,000000,6.6,6.6667,6.2667,6.6333,34965,0
+ASUR.US,D,20070529,000000,6.6,6.6,6.2667,6.42,36719,0
+ASUR.US,D,20070530,000000,7.7333,8.4667,7,7.2,786455,0
+ASUR.US,D,20070531,000000,7.2667,7.2667,6.8667,7.1333,218567,0
+ASUR.US,D,20070601,000000,7.1333,7.4667,7,7.2667,100953,0
+ASUR.US,D,20070604,000000,7.2667,7.2667,6.9333,6.9333,55343,0
+ASUR.US,D,20070605,000000,6.8,7.2,6.8,6.9333,65457,0
+ASUR.US,D,20070606,000000,7,7,6.7333,6.8667,43187,0
+ASUR.US,D,20070607,000000,6.7333,6.8667,6.6667,6.6667,46658,0
+ASUR.US,D,20070608,000000,6.6667,6.8667,6.6667,6.6667,35783,0
+ASUR.US,D,20070611,000000,6.7333,6.8667,6.6667,6.7333,31995,0
+ASUR.US,D,20070612,000000,6.7333,6.8,6.4,6.4667,44655,0
+ASUR.US,D,20070613,000000,6.4,6.5333,6.4,6.4,19880,0
+ASUR.US,D,20070614,000000,6.4,6.4667,6.3333,6.3333,46917,0
+ASUR.US,D,20070615,000000,6.3333,6.6667,6.2667,6.6667,55649,0
+ASUR.US,D,20070618,000000,6.6,6.8667,6.4,6.4,29546,0
+ASUR.US,D,20070619,000000,6.4,6.6667,6.4,6.4,16464,0
+ASUR.US,D,20070620,000000,6.4733,6.6,6.4,6.4667,9257,0
+ASUR.US,D,20070621,000000,6.4,6.8,6.4,6.7333,37310,0
+ASUR.US,D,20070622,000000,6.4,6.7333,6.4,6.4733,44813,0
+ASUR.US,D,20070625,000000,6.5333,6.5333,6.14,6.2667,32465,0
+ASUR.US,D,20070626,000000,6.1333,6.2667,6,6,27684,0
+ASUR.US,D,20070627,000000,6,6.3333,5.9333,6.2667,31446,0
+ASUR.US,D,20070628,000000,6.0667,6.4,6.0667,6.1333,13383,0
+ASUR.US,D,20070629,000000,6,6.3333,6,6.2,30315,0
+ASUR.US,D,20070702,000000,6.3333,6.9333,6.2667,6.6667,91562,0
+ASUR.US,D,20070703,000000,6.8,6.8,6.4667,6.5333,22340,0
+ASUR.US,D,20070705,000000,6.5333,6.5333,6.4,6.5333,29483,0
+ASUR.US,D,20070706,000000,6.5333,6.8,6.4,6.7333,30428,0
+ASUR.US,D,20070709,000000,6.8667,7,6.7333,6.8,94461,0
+ASUR.US,D,20070710,000000,6.8667,6.8667,6.6,6.7333,26255,0
+ASUR.US,D,20070711,000000,6.8,6.8,6.6667,6.8,13016,0
+ASUR.US,D,20070712,000000,6.8667,6.8667,6.5333,6.6,15428,0
+ASUR.US,D,20070713,000000,6.6667,6.7333,6.6,6.6533,19034,0
+ASUR.US,D,20070716,000000,6.6667,6.8,6.4667,6.5333,49590,0
+ASUR.US,D,20070717,000000,6.4,6.5333,6.3333,6.3333,45435,0
+ASUR.US,D,20070718,000000,6.3333,6.5333,6.2667,6.3333,27674,0
+ASUR.US,D,20070719,000000,6.4,6.4667,6.3333,6.3333,14849,0
+ASUR.US,D,20070720,000000,6.3333,6.4,6.2733,6.4,23280,0
+ASUR.US,D,20070723,000000,6.2,6.4,6.2,6.2667,23859,0
+ASUR.US,D,20070724,000000,6.2667,6.3333,6.2,6.2,7392,0
+ASUR.US,D,20070725,000000,6.2,6.3333,6,6.0667,28760,0
+ASUR.US,D,20070726,000000,5.74,6.9333,5.74,5.8,31077,0
+ASUR.US,D,20070727,000000,5.8,5.8,5.6,5.64,22983,0
+ASUR.US,D,20070730,000000,5.7067,5.8333,5.4667,5.4667,14480,0
+ASUR.US,D,20070731,000000,5.4667,5.7333,5.3333,5.6,29282,0
+ASUR.US,D,20070801,000000,5.3333,5.5333,5.2,5.4667,21462,0
+ASUR.US,D,20070802,000000,5.5333,5.5333,5.2,5.3333,28830,0
+ASUR.US,D,20070803,000000,5.2667,5.3333,5.2067,5.2067,9390,0
+ASUR.US,D,20070806,000000,5,5.2,4.6,4.7333,62292,0
+ASUR.US,D,20070807,000000,4.3333,4.6667,4.3333,4.5333,65337,0
+ASUR.US,D,20070808,000000,4.5333,4.8,4.4733,4.8,39131,0
+ASUR.US,D,20070809,000000,4.8,5.4,4.7333,5.1333,26114,0
+ASUR.US,D,20070810,000000,5.4,5.5333,4.3333,5.2,51228,0
+ASUR.US,D,20070813,000000,5.4,5.4,4.7333,5.2,15114,0
+ASUR.US,D,20070814,000000,5.3333,5.3333,4.7333,5.3333,17393,0
+ASUR.US,D,20070815,000000,4.8,5.2,4.8,5.0667,12285,0
+ASUR.US,D,20070816,000000,4.9667,4.9667,4.6667,4.8667,10958,0
+ASUR.US,D,20070817,000000,4.8,5.2,4.8,4.9333,10022,0
+ASUR.US,D,20070820,000000,5.0067,5.1333,4.9333,5.0667,7980,0
+ASUR.US,D,20070821,000000,5.2667,5.3333,5.0333,5.1333,13563,0
+ASUR.US,D,20070822,000000,5.3333,5.4667,5.2667,5.3333,16721,0
+ASUR.US,D,20070823,000000,5.5333,5.5333,5.2133,5.3333,8280,0
+ASUR.US,D,20070824,000000,5.4,5.4667,5.3,5.4667,12167,0
+ASUR.US,D,20070827,000000,5.5333,5.5333,5.3333,5.3333,11439,0
+ASUR.US,D,20070828,000000,5.5333,5.5333,5.4,5.4667,11645,0
+ASUR.US,D,20070829,000000,5.5333,5.5333,5.3,5.4,6651,0
+ASUR.US,D,20070830,000000,5.4267,5.6,5.3333,5.5333,9191,0
+ASUR.US,D,20070831,000000,5.5933,5.6,5.4,5.6,5243,0
+ASUR.US,D,20070904,000000,5.4667,5.5333,5,5.1333,29576,0
+ASUR.US,D,20070905,000000,5.2,5.2,4.9333,5.1333,9960,0
+ASUR.US,D,20070906,000000,4.94,5,4.8,4.9333,11615,0
+ASUR.US,D,20070907,000000,4.8,4.8667,4.6667,4.6667,23448,0
+ASUR.US,D,20070910,000000,4.6667,4.8667,4.6667,4.6667,11103,0
+ASUR.US,D,20070911,000000,4.6,4.7333,4.6,4.7267,12758,0
+ASUR.US,D,20070912,000000,4.4667,4.7333,4.4,4.6667,17784,0
+ASUR.US,D,20070913,000000,4.9333,5.6,4.7333,5.3333,32316,0
+ASUR.US,D,20070914,000000,5.4667,5.4667,5.0667,5.0667,9216,0
+ASUR.US,D,20070917,000000,5.1333,5.5333,5.1333,5.1333,12410,0
+ASUR.US,D,20070918,000000,5.1333,5.3333,4.3333,4.8,9317,0
+ASUR.US,D,20070919,000000,5,5.3333,4.8667,5.1333,25014,0
+ASUR.US,D,20070920,000000,5,5.4,5,5.1333,4463,0
+ASUR.US,D,20070921,000000,5.1333,5.3333,4.6667,5.1333,12302,0
+ASUR.US,D,20070924,000000,5.3333,5.5333,5.2,5.3333,25970,0
+ASUR.US,D,20070925,000000,5.3333,5.4667,5.1333,5.34,25037,0
+ASUR.US,D,20070926,000000,5.6667,6.2667,5.4,5.4,97539,0
+ASUR.US,D,20070927,000000,5.6667,5.8667,5.2667,5.8333,25677,0
+ASUR.US,D,20070928,000000,5.7333,6.3333,5.7333,5.9333,43715,0
+ASUR.US,D,20071001,000000,6.2667,6.8667,6.1333,6.7333,75113,0
+ASUR.US,D,20071002,000000,6.7333,7.5333,6.6667,7.3333,154206,0
+ASUR.US,D,20071003,000000,7.4,7.9333,7.2667,7.6,118886,0
+ASUR.US,D,20071004,000000,7.6,8.6,7.6,8.5333,152637,0
+ASUR.US,D,20071005,000000,8.6667,9,7.8667,8,158873,0
+ASUR.US,D,20071008,000000,8.3333,9.2667,8,9.2,152526,0
+ASUR.US,D,20071009,000000,9.2667,9.933,9,9.3333,97941,0
+ASUR.US,D,20071010,000000,9.3333,9.6,8.7333,8.7333,84165,0
+ASUR.US,D,20071011,000000,9,9.3333,8.4,8.9333,96186,0
+ASUR.US,D,20071012,000000,9.1333,9.1333,8.4,8.7333,40911,0
+ASUR.US,D,20071015,000000,8.7333,9.2,8.7333,9.1333,48945,0
+ASUR.US,D,20071016,000000,9.3333,9.4,8.7333,9.1333,54903,0
+ASUR.US,D,20071017,000000,9.2,9.4,8.7333,9,38424,0
+ASUR.US,D,20071018,000000,9.2,9.2,8.8,9.0667,43503,0
+ASUR.US,D,20071019,000000,9.2,9.2,8.7333,8.8,37308,0
+ASUR.US,D,20071022,000000,8.3333,8.8667,8.2,8.6667,45039,0
+ASUR.US,D,20071023,000000,8.4,9.2667,8.4,9.2667,50420,0
+ASUR.US,D,20071024,000000,9.1333,9.2667,8.8,8.9333,27326,0
+ASUR.US,D,20071025,000000,8.9333,9.2667,8.9333,9.1333,23697,0
+ASUR.US,D,20071026,000000,9.2667,9.2667,8.7333,8.8667,40836,0
+ASUR.US,D,20071029,000000,9,9.1333,8.8667,9.0533,35256,0
+ASUR.US,D,20071030,000000,9.0667,9.1333,8.8,8.8,21165,0
+ASUR.US,D,20071031,000000,9.1333,9.1333,8.8667,9.1333,28271,0
+ASUR.US,D,20071101,000000,9.1333,9.1333,8.8,8.9333,32066,0
+ASUR.US,D,20071102,000000,8.9333,9.1333,8.8667,8.9333,29738,0
+ASUR.US,D,20071105,000000,9.0667,9.1333,8.8,8.9333,42989,0
+ASUR.US,D,20071106,000000,8.8667,9.1333,8.8,9.0667,32337,0
+ASUR.US,D,20071107,000000,9.1333,9.2,8.8667,9.2,29694,0
+ASUR.US,D,20071108,000000,9.2667,9.2667,8.9333,9.2,45744,0
+ASUR.US,D,20071109,000000,9.2,9.2,8.5333,8.6667,70935,0
+ASUR.US,D,20071112,000000,9.1333,9.2,8.8667,9.1333,56009,0
+ASUR.US,D,20071113,000000,9.1333,9.1333,8.8,8.8667,45645,0
+ASUR.US,D,20071114,000000,9.1333,9.2,9,9.2,49604,0
+ASUR.US,D,20071115,000000,9.2,9.2,8.8667,8.8667,23925,0
+ASUR.US,D,20071116,000000,8.9333,9.1333,8.8667,9.1333,19817,0
+ASUR.US,D,20071119,000000,9.1333,9.1333,8.9333,8.9333,38732,0
+ASUR.US,D,20071120,000000,9.1333,9.1333,8.9333,9,18083,0
+ASUR.US,D,20071121,000000,9.0667,9.0667,8.8667,9,17571,0
+ASUR.US,D,20071123,000000,9,9.1333,8.9333,9.0667,12099,0
+ASUR.US,D,20071126,000000,8.8667,9.0667,8.3333,8.9333,36684,0
+ASUR.US,D,20071127,000000,8.5333,9.0667,8.4,9,35099,0
+ASUR.US,D,20071128,000000,8.8667,9,8.8,8.8133,21581,0
+ASUR.US,D,20071129,000000,9,9,8.8,9,22280,0
+ASUR.US,D,20071130,000000,8.8,9,8.6667,8.9333,27410,0
+ASUR.US,D,20071203,000000,8.9333,8.9333,8.7333,8.8,26930,0
+ASUR.US,D,20071204,000000,8.8,8.8667,8.5333,8.8,26592,0
+ASUR.US,D,20071205,000000,8.6667,8.8667,8.5333,8.6,35357,0
+ASUR.US,D,20071206,000000,7.8667,8.6667,7.8667,8.4,40326,0
+ASUR.US,D,20071207,000000,8.5333,8.8,8.4667,8.5333,15803,0
+ASUR.US,D,20071210,000000,8.8667,8.8667,8.6,8.6,29879,0
+ASUR.US,D,20071211,000000,8.6667,8.8667,8.6667,8.8667,19803,0
+ASUR.US,D,20071212,000000,8.8667,8.8667,8.7333,8.7333,18917,0
+ASUR.US,D,20071213,000000,8.8667,8.8667,8.6,8.6667,11526,0
+ASUR.US,D,20071214,000000,8.6,8.8,4.7333,7.3333,89877,0
+ASUR.US,D,20071217,000000,6.7333,7.2,6.7333,6.8667,59807,0
+ASUR.US,D,20071218,000000,6.8667,6.8667,5.3333,6.2,87065,0
+ASUR.US,D,20071219,000000,5.6667,6.0667,5.1333,5.4667,59543,0
+ASUR.US,D,20071220,000000,5.4667,5.6667,5.3333,5.4667,40533,0
+ASUR.US,D,20071221,000000,5.6667,6.0667,5.4667,5.4667,31782,0
+ASUR.US,D,20071224,000000,5.4,5.4667,5,5,33828,0
+ASUR.US,D,20071226,000000,5,5.3333,5,5.0667,21161,0
+ASUR.US,D,20071227,000000,5.0067,5.4667,5,5.4533,18116,0
+ASUR.US,D,20071228,000000,5.4533,5.4533,5.0667,5.2667,21686,0
+ASUR.US,D,20071231,000000,5.0733,5.4667,5,5.0667,51867,0
+ASUR.US,D,20080102,000000,5.1333,5.9333,5.1333,5.8667,36713,0
+ASUR.US,D,20080103,000000,5.8667,5.9333,5.5333,5.6,16836,0
+ASUR.US,D,20080104,000000,5.7333,5.8,5.2667,5.6667,21942,0
+ASUR.US,D,20080107,000000,5.4667,6.0667,5.4667,5.4667,10682,0
+ASUR.US,D,20080108,000000,5.4667,5.7333,5.2667,5.6667,12581,0
+ASUR.US,D,20080109,000000,5.6667,5.6667,5.2667,5.2667,7176,0
+ASUR.US,D,20080110,000000,5.4,5.5333,5.2667,5.3333,10386,0
+ASUR.US,D,20080111,000000,5.5333,5.5333,5.2667,5.4,6527,0
+ASUR.US,D,20080114,000000,5.4,5.5333,5.3333,5.3333,5691,0
+ASUR.US,D,20080115,000000,5.4667,5.5333,5.2,5.3333,9843,0
+ASUR.US,D,20080116,000000,5.3333,5.4667,5.0667,5.0667,9699,0
+ASUR.US,D,20080117,000000,5.0667,5.2,4.9733,5,6689,0
+ASUR.US,D,20080118,000000,5.0667,5.2,4.74,4.8,8631,0
+ASUR.US,D,20080122,000000,4.9333,5,4.7333,4.8667,12608,0
+ASUR.US,D,20080123,000000,5,5,4.4,4.7,14337,0
+ASUR.US,D,20080124,000000,4.7333,4.8,4.4667,4.6,10865,0
+ASUR.US,D,20080125,000000,4.5333,4.8,4.5333,4.7333,2699,0
+ASUR.US,D,20080128,000000,4.8,4.8,4.5533,4.5533,7172,0
+ASUR.US,D,20080129,000000,4.6667,4.6667,4.4,4.5333,4457,0
+ASUR.US,D,20080130,000000,4.6667,4.6667,4.5333,4.5333,9234,0
+ASUR.US,D,20080131,000000,4.3333,4.6667,4.3333,4.6,16593,0
+ASUR.US,D,20080201,000000,4.6,4.6667,4.4667,4.5333,12123,0
+ASUR.US,D,20080204,000000,4.5333,4.7333,4.4933,4.6667,18699,0
+ASUR.US,D,20080205,000000,4.6667,4.6667,4.4667,4.5333,15396,0
+ASUR.US,D,20080206,000000,4.6667,4.9333,4.6667,4.7333,15237,0
+ASUR.US,D,20080207,000000,4.6667,4.7333,4.5333,4.5333,4377,0
+ASUR.US,D,20080208,000000,4.5333,4.7333,4.2667,4.7333,15536,0
+ASUR.US,D,20080211,000000,4.7333,4.7333,4.4,4.4667,9851,0
+ASUR.US,D,20080212,000000,4.2667,4.5333,4.2667,4.3333,11798,0
+ASUR.US,D,20080213,000000,4.46,4.6667,4.3333,4.4667,5099,0
+ASUR.US,D,20080214,000000,4.3333,4.6,4.3333,4.5333,4368,0
+ASUR.US,D,20080215,000000,4.5333,4.6667,4.4,4.4667,6147,0
+ASUR.US,D,20080219,000000,4.4667,4.7333,4.4667,4.4667,12645,0
+ASUR.US,D,20080220,000000,4.5333,4.6667,4.4667,4.5667,3537,0
+ASUR.US,D,20080221,000000,4.5333,4.7333,4.5333,4.54,9288,0
+ASUR.US,D,20080222,000000,4.5333,4.7333,4.4667,4.5333,1991,0
+ASUR.US,D,20080225,000000,4.5333,4.7333,4.5333,4.6667,5532,0
+ASUR.US,D,20080226,000000,4.6667,4.7333,4.4667,4.7333,6945,0
+ASUR.US,D,20080227,000000,4.7333,4.8667,4.7333,4.8667,4106,0
+ASUR.US,D,20080228,000000,6,6,5.2,5.2667,16047,0
+ASUR.US,D,20080229,000000,5.2667,5.4,5.2,5.3333,8948,0
+ASUR.US,D,20080303,000000,5.3333,5.3333,5,5.0667,16505,0
+ASUR.US,D,20080304,000000,5,5.2,4.6667,4.8667,15524,0
+ASUR.US,D,20080305,000000,4.6733,4.9333,4.5333,4.7333,15584,0
+ASUR.US,D,20080306,000000,4.6667,5,4.5333,4.6,3159,0
+ASUR.US,D,20080307,000000,4.6,4.8667,4.6,4.7333,2694,0
+ASUR.US,D,20080310,000000,4.5333,5.2667,4.5333,4.8,4125,0
+ASUR.US,D,20080311,000000,4.6,4.8,4.6,4.8,4652,0
+ASUR.US,D,20080312,000000,4.6,5,4.6,4.8,7025,0
+ASUR.US,D,20080313,000000,4.6667,4.8,4.2667,4.6667,24480,0
+ASUR.US,D,20080314,000000,4.4,4.6,4.4,4.4667,7955,0
+ASUR.US,D,20080317,000000,4.3333,4.3333,4.2,4.2,8289,0
+ASUR.US,D,20080318,000000,4.0667,4.3333,3.7333,4.1333,9465,0
+ASUR.US,D,20080319,000000,4,4,3.7333,3.8,12222,0
+ASUR.US,D,20080320,000000,3.8,3.86,3.3333,3.4,18203,0
+ASUR.US,D,20080324,000000,3.3333,3.7333,3.2667,3.3333,10848,0
+ASUR.US,D,20080325,000000,3.3333,3.6667,2.8,3.4667,19095,0
+ASUR.US,D,20080326,000000,3.6,3.6,3.2667,3.2667,7329,0
+ASUR.US,D,20080327,000000,3.5333,3.5333,3.3333,3.3333,10614,0
+ASUR.US,D,20080328,000000,3.3333,3.6,3.2,3.5333,3699,0
+ASUR.US,D,20080331,000000,3.5333,3.5333,3.2667,3.4667,2988,0
+ASUR.US,D,20080401,000000,3.4667,3.4667,3.34,3.4,8045,0
+ASUR.US,D,20080402,000000,3.28,3.4,3.28,3.4,5628,0
+ASUR.US,D,20080403,000000,3.2867,3.3467,3.2,3.2,16982,0
+ASUR.US,D,20080404,000000,3.2667,4.1333,3.2667,3.6667,39774,0
+ASUR.US,D,20080407,000000,4.1333,4.1333,3.6,3.8667,9095,0
+ASUR.US,D,20080408,000000,3.94,4.06,3.6,3.7333,5298,0
+ASUR.US,D,20080409,000000,3.8667,4.2667,3.8,4.1333,33009,0
+ASUR.US,D,20080410,000000,4.2667,4.2667,3.6667,4.0667,4860,0
+ASUR.US,D,20080411,000000,3.7333,4.1333,3.7267,4.0667,3161,0
+ASUR.US,D,20080414,000000,3.8,4.0667,3.8,4,798,0
+ASUR.US,D,20080415,000000,3.9333,4,3.2667,3.6,9407,0
+ASUR.US,D,20080416,000000,3.5333,4.2,3.5333,3.9333,2336,0
+ASUR.US,D,20080417,000000,3.9333,3.9333,3.5333,3.5333,3437,0
+ASUR.US,D,20080418,000000,3.6667,3.8667,1.9333,3.2,37574,0
+ASUR.US,D,20080421,000000,3.3333,3.6467,2.74,3.2,14735,0
+ASUR.US,D,20080422,000000,3,3.6,3,3.3333,8978,0
+ASUR.US,D,20080423,000000,3.0067,3.3333,2.8,3.2,19709,0
+ASUR.US,D,20080424,000000,3.1333,3.2667,2.8667,3.2,22620,0
+ASUR.US,D,20080425,000000,3.0667,3.4,3.0667,3.0667,4698,0
+ASUR.US,D,20080428,000000,3.2667,3.3333,3.1333,3.2667,6902,0
+ASUR.US,D,20080429,000000,3.1333,3.3333,3.1333,3.1333,16109,0
+ASUR.US,D,20080430,000000,3.2667,3.3333,3.1133,3.28,8658,0
+ASUR.US,D,20080501,000000,3.3,3.4,3.2,3.3333,14180,0
+ASUR.US,D,20080502,000000,3.2667,3.6,3.2667,3.3333,29016,0
+ASUR.US,D,20080505,000000,3.3333,3.6,3.14,3.14,17937,0
+ASUR.US,D,20080506,000000,3,3.3333,3,3.1333,5900,0
+ASUR.US,D,20080507,000000,3.0667,3.3,3.0667,3.2,3864,0
+ASUR.US,D,20080508,000000,3.28,3.52,3.2,3.3333,8769,0
+ASUR.US,D,20080509,000000,3.3333,3.4667,3.3333,3.4,3516,0
+ASUR.US,D,20080512,000000,3.4,3.4,3.3333,3.3533,1065,0
+ASUR.US,D,20080513,000000,3.3333,3.4667,3.3333,3.4,6090,0
+ASUR.US,D,20080514,000000,3.3333,3.4667,3.3333,3.3533,1923,0
+ASUR.US,D,20080515,000000,3.3333,3.4667,3.3333,3.4667,9554,0
+ASUR.US,D,20080516,000000,3.5333,3.5333,3.4,3.4333,4398,0
+ASUR.US,D,20080519,000000,3.3333,3.4333,3.3333,3.4333,6767,0
+ASUR.US,D,20080520,000000,3.4333,3.6,3.3333,3.5333,8096,0
+ASUR.US,D,20080521,000000,3.6,3.6,3.2,3.4667,5471,0
+ASUR.US,D,20080522,000000,3.4667,3.6667,3.4667,3.6667,4068,0
+ASUR.US,D,20080523,000000,3.6667,3.6667,3.5333,3.5333,4544,0
+ASUR.US,D,20080527,000000,3.4667,3.6,3.3333,3.5333,6938,0
+ASUR.US,D,20080528,000000,3.5333,3.6,3.48,3.6,4586,0
+ASUR.US,D,20080529,000000,3.5333,3.6667,3.5333,3.6,8142,0
+ASUR.US,D,20080530,000000,3.6,3.8,3.6,3.6,983,0
+ASUR.US,D,20080602,000000,3.6,3.6667,3.6,3.6,1142,0
+ASUR.US,D,20080603,000000,3.6,3.7333,3.5333,3.5333,3137,0
+ASUR.US,D,20080604,000000,3.5333,3.6667,3.5333,3.5333,1110,0
+ASUR.US,D,20080605,000000,3.6667,3.6667,3.5333,3.5467,852,0
+ASUR.US,D,20080606,000000,3.54,3.6667,3.5333,3.6667,3386,0
+ASUR.US,D,20080609,000000,3.6667,3.8,3.4,3.4,10752,0
+ASUR.US,D,20080610,000000,3.3333,3.4667,3.2,3.2667,7838,0
+ASUR.US,D,20080611,000000,3.2667,3.4667,3.2667,3.3333,839,0
+ASUR.US,D,20080612,000000,3.3333,3.3333,3.2,3.2,5303,0
+ASUR.US,D,20080613,000000,2.8733,3.5333,2.8733,3.4,6141,0
+ASUR.US,D,20080616,000000,3.4,3.5333,3.3333,3.5333,6264,0
+ASUR.US,D,20080617,000000,3.6,3.6,3.3333,3.3333,10904,0
+ASUR.US,D,20080618,000000,3.3333,3.4667,2.9,3.1333,11786,0
+ASUR.US,D,20080619,000000,3.1333,3.2667,3.0067,3.1,4416,0
+ASUR.US,D,20080620,000000,3.0667,3.3333,3.0133,3.3,2703,0
+ASUR.US,D,20080623,000000,3.2667,3.2667,3,3.1333,4322,0
+ASUR.US,D,20080624,000000,3.1333,3.1333,2.9333,3,5667,0
+ASUR.US,D,20080625,000000,3,3,2.9333,2.9333,5007,0
+ASUR.US,D,20080626,000000,3,3,2.6733,2.9333,5325,0
+ASUR.US,D,20080627,000000,2.7333,3,2.6667,2.7333,14762,0
+ASUR.US,D,20080630,000000,2.8,2.9333,2.6733,2.6733,989,0
+ASUR.US,D,20080701,000000,2.6667,2.8,2.4,2.4,14139,0
+ASUR.US,D,20080702,000000,2.4667,2.6,2.4,2.4,15696,0
+ASUR.US,D,20080703,000000,2.4,2.5667,2.3333,2.5333,7644,0
+ASUR.US,D,20080707,000000,2.3333,2.4667,2.3333,2.3467,5580,0
+ASUR.US,D,20080708,000000,2.4,2.4,2.2,2.2667,9470,0
+ASUR.US,D,20080709,000000,2.3333,2.4,2.2667,2.32,6759,0
+ASUR.US,D,20080710,000000,2.2067,2.4667,2.2067,2.4667,4158,0
+ASUR.US,D,20080711,000000,2.5333,2.5333,2.2733,2.4667,2130,0
+ASUR.US,D,20080714,000000,2.2667,2.4667,2.2667,2.3333,6998,0
+ASUR.US,D,20080715,000000,2.2067,2.3333,2.2,2.2667,3006,0
+ASUR.US,D,20080716,000000,2.2,2.2,2.0667,2.1,4829,0
+ASUR.US,D,20080717,000000,2.1,2.2,2.0667,2.2,5024,0
+ASUR.US,D,20080718,000000,2.1,2.2667,2.1,2.2,9506,0
+ASUR.US,D,20080721,000000,2.2667,2.2667,2.0067,2.1333,13037,0
+ASUR.US,D,20080722,000000,2.2667,2.2667,2.0133,2.0667,2894,0
+ASUR.US,D,20080723,000000,2.0667,2.1933,2,2.0667,17475,0
+ASUR.US,D,20080724,000000,2,2.26,1.9467,2,8222,0
+ASUR.US,D,20080725,000000,2,2.2,2,2,14087,0
+ASUR.US,D,20080728,000000,2.0667,2.1333,1.9333,2,4149,0
+ASUR.US,D,20080729,000000,1.9333,2.0667,1.9133,1.9133,7335,0
+ASUR.US,D,20080730,000000,1.8667,2.1333,1.8667,2.0667,7071,0
+ASUR.US,D,20080731,000000,2,2.0667,1.9333,1.9333,6959,0
+ASUR.US,D,20080801,000000,1.9333,2,1.8667,1.8667,5333,0
+ASUR.US,D,20080804,000000,1.8667,2,1.8667,1.8667,3585,0
+ASUR.US,D,20080805,000000,1.8667,2.0667,1.8667,1.8667,4655,0
+ASUR.US,D,20080806,000000,1.9333,2.3333,1.9333,2.26,14288,0
+ASUR.US,D,20080807,000000,2.5333,2.7333,2.3333,2.4,10667,0
+ASUR.US,D,20080808,000000,2.3333,2.5333,2.2667,2.5333,5231,0
+ASUR.US,D,20080811,000000,2.6667,2.7333,2.4667,2.4667,3827,0
+ASUR.US,D,20080812,000000,2.4667,2.7333,2.4667,2.6,5154,0
+ASUR.US,D,20080813,000000,2.4667,2.4667,2.4667,2.4667,3884,0
+ASUR.US,D,20080814,000000,2.6667,2.6667,2.4,2.6,1530,0
+ASUR.US,D,20080815,000000,2.56,2.6667,2.4667,2.5333,7644,0
+ASUR.US,D,20080818,000000,2.2667,2.4667,2.2667,2.3333,5502,0
+ASUR.US,D,20080819,000000,2.4,2.4,2.0667,2.0667,11204,0
+ASUR.US,D,20080820,000000,2.0667,3,2.0667,2.2,9819,0
+ASUR.US,D,20080821,000000,2.2,2.3333,2.2,2.2333,2577,0
+ASUR.US,D,20080822,000000,2.4,2.4667,2.3333,2.3333,8834,0
+ASUR.US,D,20080825,000000,2.6667,2.6667,2.2067,2.2667,1356,0
+ASUR.US,D,20080826,000000,2.3333,2.5333,2.3267,2.4,1785,0
+ASUR.US,D,20080827,000000,2.4,2.4,2.2667,2.4,2246,0
+ASUR.US,D,20080828,000000,2.3333,2.4,2.3333,2.4,269,0
+ASUR.US,D,20080829,000000,2.2667,2.4667,2.2667,2.4,2654,0
+ASUR.US,D,20080902,000000,2.2667,2.4,2.2667,2.3333,5859,0
+ASUR.US,D,20080903,000000,2.3333,2.4,2.2667,2.4,11922,0
+ASUR.US,D,20080904,000000,2.4,2.5333,2.2667,2.3333,17976,0
+ASUR.US,D,20080905,000000,2.3533,2.6,2.3333,2.5333,11795,0
+ASUR.US,D,20080908,000000,2.5333,2.5333,2.2667,2.4,5454,0
+ASUR.US,D,20080909,000000,2.2667,2.6,2.2,2.2,7362,0
+ASUR.US,D,20080910,000000,2.2,2.5667,2.2,2.5267,1398,0
+ASUR.US,D,20080911,000000,2.2667,2.2667,2.2,2.2,3926,0
+ASUR.US,D,20080912,000000,2.2667,2.2667,2,2,27144,0
+ASUR.US,D,20080915,000000,2.0667,2.2,2,2.12,2936,0
+ASUR.US,D,20080916,000000,2,2.1333,2,2,3314,0
+ASUR.US,D,20080917,000000,2,2.0133,1.6733,1.6733,6063,0
+ASUR.US,D,20080918,000000,1.6667,1.8,1.6667,1.6667,7119,0
+ASUR.US,D,20080919,000000,1.6667,2.2667,1.6667,2.0867,9761,0
+ASUR.US,D,20080922,000000,2.0667,2.2,1.9333,2.0667,7839,0
+ASUR.US,D,20080923,000000,2.0667,2.1,1.8,1.8667,11532,0
+ASUR.US,D,20080924,000000,1.8,2.0667,1.7333,1.8867,3279,0
+ASUR.US,D,20080925,000000,1.8667,2,1.7333,1.8067,25964,0
+ASUR.US,D,20080926,000000,1.8067,2.1667,1.8067,1.9333,7439,0
+ASUR.US,D,20080929,000000,2.1333,2.2,1.7333,1.8,8985,0
+ASUR.US,D,20080930,000000,1.6667,1.9333,1.6667,1.9333,10376,0
+ASUR.US,D,20081001,000000,1.7333,2,1.7333,1.9333,13152,0
+ASUR.US,D,20081002,000000,1.7333,2,1.7333,1.9,2826,0
+ASUR.US,D,20081003,000000,1.9,2,1.8,1.9333,3926,0
+ASUR.US,D,20081006,000000,2,2,1.6667,1.7333,6941,0
+ASUR.US,D,20081007,000000,1.7333,1.7333,1.5333,1.5333,4115,0
+ASUR.US,D,20081008,000000,1.4667,1.5133,1.2,1.2,27360,0
+ASUR.US,D,20081009,000000,1.3333,1.6133,1.2,1.2,17448,0
+ASUR.US,D,20081010,000000,1.2,1.4667,1.2,1.4,8457,0
+ASUR.US,D,20081013,000000,1.3333,1.8,1.2,1.6,4040,0
+ASUR.US,D,20081014,000000,1.6667,2,1.6667,1.8,13065,0
+ASUR.US,D,20081015,000000,1.7333,1.7333,1.0667,1.3667,75758,0
+ASUR.US,D,20081016,000000,1.2,1.6667,1.2,1.2667,3309,0
+ASUR.US,D,20081017,000000,1.3333,1.5333,1.3333,1.3333,9554,0
+ASUR.US,D,20081020,000000,1.2067,1.4667,1.2,1.2667,10881,0
+ASUR.US,D,20081021,000000,1.3333,1.4667,1.3133,1.46,5442,0
+ASUR.US,D,20081022,000000,1.2667,1.4,1.2667,1.3333,6288,0
+ASUR.US,D,20081023,000000,1.32,1.3333,1.2,1.24,5520,0
+ASUR.US,D,20081024,000000,1.3333,1.3333,1.1467,1.2667,8066,0
+ASUR.US,D,20081027,000000,1.1333,1.2667,1.1333,1.2067,1542,0
+ASUR.US,D,20081028,000000,1.2,1.3267,1.0667,1.1333,8156,0
+ASUR.US,D,20081029,000000,1,1.3333,1,1.2,7202,0
+ASUR.US,D,20081030,000000,1.0667,1.2667,1.0667,1.2667,2874,0
+ASUR.US,D,20081031,000000,1.2,1.3333,1.1467,1.2,18960,0
+ASUR.US,D,20081103,000000,1.2,1.4,1.1467,1.1467,7343,0
+ASUR.US,D,20081104,000000,1.4,1.6,1.3333,1.5333,19634,0
+ASUR.US,D,20081105,000000,1.6,1.6667,1.4667,1.5667,12111,0
+ASUR.US,D,20081106,000000,1.6,1.6,1.4333,1.4333,3632,0
+ASUR.US,D,20081107,000000,1.3333,1.5333,1.3333,1.3667,12818,0
+ASUR.US,D,20081110,000000,1.4,1.4667,1.3333,1.4667,10158,0
+ASUR.US,D,20081111,000000,1.4667,1.5333,1.3333,1.4,13763,0
+ASUR.US,D,20081112,000000,1.4667,1.4667,1.3333,1.3333,11940,0
+ASUR.US,D,20081113,000000,1.34,1.4,1.3333,1.3333,15957,0
+ASUR.US,D,20081114,000000,1.3933,1.7333,1.3333,1.3333,10397,0
+ASUR.US,D,20081117,000000,1.3333,1.5333,1.3333,1.5333,1131,0
+ASUR.US,D,20081118,000000,1.3333,1.6,1.1467,1.4,19190,0
+ASUR.US,D,20081119,000000,1.3333,1.4667,1.3333,1.3333,4968,0
+ASUR.US,D,20081120,000000,1.3333,1.6667,1.1333,1.2,19883,0
+ASUR.US,D,20081121,000000,1.1333,1.6,1.1333,1.5333,4251,0
+ASUR.US,D,20081124,000000,1.2067,1.5333,1.2067,1.3467,2702,0
+ASUR.US,D,20081125,000000,1.3333,1.5333,1.22,1.2867,4614,0
+ASUR.US,D,20081126,000000,1.2667,1.4,1.22,1.2933,3281,0
+ASUR.US,D,20081128,000000,1.2667,1.4,1.22,1.2667,3750,0
+ASUR.US,D,20081201,000000,1.2667,1.4,1.22,1.2333,7466,0
+ASUR.US,D,20081202,000000,1.2667,1.3667,1.2667,1.3333,1815,0
+ASUR.US,D,20081203,000000,1.22,1.3667,1.22,1.3333,4404,0
+ASUR.US,D,20081204,000000,1.3,1.4,1.22,1.3333,10053,0
+ASUR.US,D,20081205,000000,1.4,1.4667,1.2667,1.4,3192,0
+ASUR.US,D,20081208,000000,1.22,1.4667,1.22,1.4,5268,0
+ASUR.US,D,20081209,000000,1.4,1.5333,1.2,1.3333,22535,0
+ASUR.US,D,20081210,000000,1.2667,1.3333,1.2667,1.2733,1590,0
+ASUR.US,D,20081211,000000,1.2667,1.4,1.2667,1.4,6428,0
+ASUR.US,D,20081212,000000,1.3,1.5333,1.2667,1.5333,6153,0
+ASUR.US,D,20081215,000000,1.5333,1.5333,1.2,1.4,14639,0
+ASUR.US,D,20081216,000000,1.4667,1.4933,1.2,1.4,8792,0
+ASUR.US,D,20081217,000000,1.2667,1.4667,1.2667,1.4667,16859,0
+ASUR.US,D,20081218,000000,1.4,1.4667,1.4,1.4,4476,0
+ASUR.US,D,20081219,000000,1.4,1.4667,1.2667,1.2667,18261,0
+ASUR.US,D,20081222,000000,1.3333,1.4667,1.3333,1.4,2166,0
+ASUR.US,D,20081223,000000,1.2,1.4,1.2,1.3333,8960,0
+ASUR.US,D,20081224,000000,1.3333,1.3333,1.2,1.3333,6654,0
+ASUR.US,D,20081226,000000,0.7333,1.3333,0.7333,1.2,18270,0
+ASUR.US,D,20081229,000000,1.2,1.3333,1,1.0667,49205,0
+ASUR.US,D,20081230,000000,1.0667,1.1333,1,1,21521,0
+ASUR.US,D,20081231,000000,1,1.2667,1,1,11564,0
+ASUR.US,D,20090102,000000,1.1733,1.2667,1.1333,1.2,2768,0
+ASUR.US,D,20090105,000000,1.2667,1.2667,1.2,1.2,1751,0
+ASUR.US,D,20090106,000000,1.2667,1.2667,1.0667,1.2667,9566,0
+ASUR.US,D,20090107,000000,1.0667,1.2667,1.0667,1.1333,891,0
+ASUR.US,D,20090108,000000,1.0667,1.2667,1.0667,1.2,3548,0
+ASUR.US,D,20090109,000000,1.1333,1.2667,1.1333,1.2667,1293,0
+ASUR.US,D,20090112,000000,1.1333,1.2667,1.1333,1.2,768,0
+ASUR.US,D,20090113,000000,1.1333,1.3333,1.1333,1.2,6501,0
+ASUR.US,D,20090114,000000,1.2,1.4667,1.2,1.2667,18065,0
+ASUR.US,D,20090115,000000,1.2,1.2667,1.2,1.2,2151,0
+ASUR.US,D,20090116,000000,1.2,1.4,1.2,1.4,512,0
+ASUR.US,D,20090120,000000,1.2,1.4,1.2,1.2,615,0
+ASUR.US,D,20090121,000000,1.2,1.3333,1.2,1.2333,1542,0
+ASUR.US,D,20090122,000000,1.24,1.2667,1.1333,1.2667,236,0
+ASUR.US,D,20090123,000000,1.18,1.3333,1.18,1.2667,953,0
+ASUR.US,D,20090126,000000,1.2,1.2667,1.18,1.2667,1478,0
+ASUR.US,D,20090127,000000,1.0667,1.2667,1.0667,1.1333,3990,0
+ASUR.US,D,20090128,000000,1.08,1.2667,1.08,1.2667,2046,0
+ASUR.US,D,20090129,000000,1.2667,2.2,1.2667,1.7533,51684,0
+ASUR.US,D,20090130,000000,1.6667,1.6667,1.4,1.4667,35582,0
+ASUR.US,D,20090202,000000,1.3333,1.3333,1.2,1.3067,63312,0
+ASUR.US,D,20090203,000000,1.2667,1.3333,1.2,1.2,8613,0
+ASUR.US,D,20090204,000000,1.2,1.3333,1.2,1.2667,4424,0
+ASUR.US,D,20090205,000000,1.2,1.3333,1.2,1.2,7635,0
+ASUR.US,D,20090206,000000,1.2667,1.3333,1.0667,1.0667,35894,0
+ASUR.US,D,20090209,000000,1.1333,1.2,1.0667,1.1333,14127,0
+ASUR.US,D,20090210,000000,1.0867,1.2667,1.0867,1.2667,5549,0
+ASUR.US,D,20090211,000000,1.2067,1.2667,1.0867,1.1333,48149,0
+ASUR.US,D,20090212,000000,1.1,1.2,1.1,1.2,4823,0
+ASUR.US,D,20090213,000000,1.0867,1.2,1.0867,1.1333,54492,0
+ASUR.US,D,20090217,000000,1.2,1.2,1.0667,1.0667,15282,0
+ASUR.US,D,20090218,000000,1.0667,1.2,1,1,7488,0
+ASUR.US,D,20090219,000000,1,1.0667,1,1,33000,0
+ASUR.US,D,20090220,000000,1,1.0667,0.9333,1.0667,1709,0
+ASUR.US,D,20090223,000000,1,1.1333,1,1.0667,4823,0
+ASUR.US,D,20090224,000000,0.7333,1.0667,0.7333,1,6069,0
+ASUR.US,D,20090225,000000,0.9333,1.0667,0.9333,1.0133,3584,0
+ASUR.US,D,20090226,000000,1.0667,1.0667,0.9333,0.9333,4721,0
+ASUR.US,D,20090227,000000,0.9333,1.1333,0.8667,1.1333,54393,0
+ASUR.US,D,20090302,000000,1,1,0.8667,0.9333,2744,0
+ASUR.US,D,20090303,000000,0.88,1.0667,0.8667,1.0533,4169,0
+ASUR.US,D,20090304,000000,1.0667,1.0667,0.8667,0.9333,2895,0
+ASUR.US,D,20090305,000000,1.0667,1.0667,0.8667,0.8667,4218,0
+ASUR.US,D,20090306,000000,0.8667,1,0.8667,0.9333,8091,0
+ASUR.US,D,20090309,000000,1.0667,1.0667,0.8667,0.9333,1073,0
+ASUR.US,D,20090310,000000,0.8667,1,0.8667,0.9333,3170,0
+ASUR.US,D,20090311,000000,0.9333,1,0.9333,0.9333,3816,0
+ASUR.US,D,20090312,000000,0.9333,0.9333,0.8667,0.9333,8427,0
+ASUR.US,D,20090313,000000,1,1,0.7333,0.8,11051,0
+ASUR.US,D,20090316,000000,0.8,0.8667,0.6667,0.8,27117,0
+ASUR.US,D,20090317,000000,0.8,0.9333,0.8,0.8,2510,0
+ASUR.US,D,20090318,000000,1,1,0.8667,0.9333,3750,0
+ASUR.US,D,20090319,000000,1,1,0.8667,0.9333,3291,0
+ASUR.US,D,20090320,000000,1,1,0.8,0.8667,5808,0
+ASUR.US,D,20090323,000000,1,1,0.8,0.9333,5078,0
+ASUR.US,D,20090324,000000,1,1.0667,0.9,1,9534,0
+ASUR.US,D,20090325,000000,1,1.0667,0.8,1,5724,0
+ASUR.US,D,20090326,000000,1,1.06,0.8667,1.06,3801,0
+ASUR.US,D,20090327,000000,0.9333,1.06,0.9333,0.9533,1106,0
+ASUR.US,D,20090330,000000,0.8667,1.0533,0.8667,0.9333,2991,0
+ASUR.US,D,20090331,000000,1.06,1.06,0.9733,0.9733,2037,0
+ASUR.US,D,20090401,000000,1,1,0.9333,1,2471,0
+ASUR.US,D,20090402,000000,0.9333,1,0.9333,0.9333,1952,0
+ASUR.US,D,20090403,000000,0.9667,1,0.9333,0.9333,3174,0
+ASUR.US,D,20090406,000000,1,1,0.9333,0.9333,4695,0
+ASUR.US,D,20090407,000000,0.9333,0.9933,0.8067,0.9333,3323,0
+ASUR.US,D,20090408,000000,0.8733,0.8733,0.8067,0.8067,5901,0
+ASUR.US,D,20090409,000000,0.8133,0.9267,0.8133,0.8667,996,0
+ASUR.US,D,20090413,000000,0.8667,0.9333,0.8067,0.8667,5369,0
+ASUR.US,D,20090414,000000,0.8133,0.9333,0.8,0.8867,5928,0
+ASUR.US,D,20090415,000000,0.9333,0.9333,0.9,0.9,1146,0
+ASUR.US,D,20090416,000000,0.8867,0.9333,0.8,0.9,6954,0
+ASUR.US,D,20090417,000000,0.8667,0.9333,0.7333,0.8667,16700,0
+ASUR.US,D,20090420,000000,1,1,0.8667,0.8667,8502,0
+ASUR.US,D,20090421,000000,0.9933,1,0.8,0.9333,17580,0
+ASUR.US,D,20090422,000000,0.9333,1,0.8667,0.9,7343,0
+ASUR.US,D,20090423,000000,0.9333,1.0667,0.9333,1,12240,0
+ASUR.US,D,20090424,000000,1.0667,1.0667,0.9,1,8207,0
+ASUR.US,D,20090427,000000,1,1.0667,0.9333,1,6575,0
+ASUR.US,D,20090428,000000,1.1333,1.2067,1.1333,1.2,4574,0
+ASUR.US,D,20090429,000000,1.2667,1.3267,1.0733,1.2,11883,0
+ASUR.US,D,20090430,000000,1.3267,1.3267,1.0667,1.1333,12582,0
+ASUR.US,D,20090501,000000,1.1067,1.2,1.0667,1.08,3638,0
+ASUR.US,D,20090504,000000,1.0867,1.2667,1.0667,1.0733,3827,0
+ASUR.US,D,20090505,000000,1.0733,1.2,1.0733,1.1333,8190,0
+ASUR.US,D,20090506,000000,1.2,1.2667,1.1333,1.1333,4938,0
+ASUR.US,D,20090507,000000,1.1333,1.1333,1.0733,1.0733,18201,0
+ASUR.US,D,20090508,000000,1.0667,1.3267,1.0667,1.2667,62129,0
+ASUR.US,D,20090511,000000,1.2667,1.6,1.2,1.3667,29747,0
+ASUR.US,D,20090512,000000,1.4,1.4,1.2667,1.2667,5085,0
+ASUR.US,D,20090513,000000,1.2667,1.3333,1.08,1.08,4647,0
+ASUR.US,D,20090514,000000,1.2,1.2,1.0867,1.2,8402,0
+ASUR.US,D,20090515,000000,1.18,1.2,1.1667,1.1667,9890,0
+ASUR.US,D,20090518,000000,1.1333,1.2667,1.1333,1.2,4500,0
+ASUR.US,D,20090519,000000,1.1333,1.2667,1.1333,1.2,10311,0
+ASUR.US,D,20090520,000000,1.2,1.3333,1.1333,1.2667,14024,0
+ASUR.US,D,20090521,000000,1.2,1.3333,1.14,1.2,3485,0
+ASUR.US,D,20090522,000000,1.2667,1.3333,1.1333,1.22,17279,0
+ASUR.US,D,20090526,000000,1.1533,1.2733,1.1533,1.16,2825,0
+ASUR.US,D,20090527,000000,1.1533,1.26,1.1533,1.2,810,0
+ASUR.US,D,20090528,000000,1.2667,1.2667,1.1533,1.2667,4695,0
+ASUR.US,D,20090529,000000,1.16,1.2667,1.14,1.2,9888,0
+ASUR.US,D,20090601,000000,1.14,1.4667,1.14,1.4667,25365,0
+ASUR.US,D,20090602,000000,1.3333,1.6,1.2,1.3,18458,0
+ASUR.US,D,20090603,000000,1.28,1.3333,1.1667,1.1667,17142,0
+ASUR.US,D,20090604,000000,1.2,1.6,1.1667,1.6,46122,0
+ASUR.US,D,20090605,000000,1.6667,1.8,1.3533,1.3533,47996,0
+ASUR.US,D,20090608,000000,1.4667,1.4667,1.2667,1.3667,2318,0
+ASUR.US,D,20090609,000000,1.3333,1.4,1.3,1.4,10145,0
+ASUR.US,D,20090610,000000,1.3,1.4,1.3,1.32,4113,0
+ASUR.US,D,20090611,000000,1.3333,1.5333,1.3267,1.5333,24305,0
+ASUR.US,D,20090612,000000,1.5333,1.6667,1.4,1.6,8792,0
+ASUR.US,D,20090615,000000,1.4,1.6,1.4,1.5333,8504,0
+ASUR.US,D,20090616,000000,1.6,1.6467,1.4733,1.5,28571,0
+ASUR.US,D,20090617,000000,1.6667,2.1333,1.4667,1.8,148853,0
+ASUR.US,D,20090618,000000,2,2,1.4,1.6,157163,0
+ASUR.US,D,20090619,000000,1.4333,1.6667,1.4333,1.6,12663,0
+ASUR.US,D,20090622,000000,1.6667,1.8,1.5467,1.7333,11027,0
+ASUR.US,D,20090623,000000,1.7933,1.7933,1.6,1.7333,10043,0
+ASUR.US,D,20090624,000000,1.7267,1.7933,1.6067,1.6067,3420,0
+ASUR.US,D,20090625,000000,1.8,1.8,1.6,1.7667,11249,0
+ASUR.US,D,20090626,000000,1.7667,1.7667,1.6667,1.6667,12896,0
+ASUR.US,D,20090629,000000,1.6667,1.8667,1.6667,1.7333,7134,0
+ASUR.US,D,20090630,000000,1.6,1.8667,1.6,1.7333,7289,0
+ASUR.US,D,20090701,000000,1.8667,1.8667,1.7,1.8333,2625,0
+ASUR.US,D,20090702,000000,1.8667,1.8667,1.7,1.7333,10113,0
+ASUR.US,D,20090706,000000,1.6667,1.6667,1.6,1.6133,12230,0
+ASUR.US,D,20090707,000000,1.6133,1.6133,1.4667,1.48,10532,0
+ASUR.US,D,20090708,000000,1.48,1.6,1.4667,1.6,2988,0
+ASUR.US,D,20090709,000000,1.4667,1.66,1.4667,1.4667,1185,0
+ASUR.US,D,20090710,000000,1.4667,1.6667,1.4667,1.6333,6870,0
+ASUR.US,D,20090713,000000,1.6333,1.6333,1.4,1.46,7335,0
+ASUR.US,D,20090714,000000,1.4,1.6,1.4,1.5333,6345,0
+ASUR.US,D,20090715,000000,1.5333,1.5667,1.48,1.48,1823,0
+ASUR.US,D,20090716,000000,1.4667,1.5,1.4,1.4,6720,0
+ASUR.US,D,20090717,000000,1.4,1.48,1.2667,1.2667,14124,0
+ASUR.US,D,20090720,000000,1.2667,1.5333,1.2,1.2,24488,0
+ASUR.US,D,20090721,000000,1.2667,1.3267,1.2,1.2667,2430,0
+ASUR.US,D,20090722,000000,1.2,1.2,1.1333,1.1333,3968,0
+ASUR.US,D,20090723,000000,1.0867,1.2667,1.0867,1.2667,15321,0
+ASUR.US,D,20090724,000000,1.2,1.32,1.1333,1.1333,6708,0
+ASUR.US,D,20090727,000000,1.2,1.2667,1.14,1.2,7838,0
+ASUR.US,D,20090728,000000,1.1333,1.1867,1.1333,1.18,2100,0
+ASUR.US,D,20090729,000000,1.1333,1.1333,0.8,0.9333,70680,0
+ASUR.US,D,20090730,000000,0.9333,1,0.9333,0.94,11427,0
+ASUR.US,D,20090731,000000,0.9667,1.1333,0.9667,1.0667,13638,0
+ASUR.US,D,20090803,000000,1.0667,1.1333,1.0067,1.1333,22406,0
+ASUR.US,D,20090804,000000,1.0667,1.1333,1.0667,1.0667,3240,0
+ASUR.US,D,20090805,000000,1,1.1333,1,1.0667,10751,0
+ASUR.US,D,20090806,000000,1.1333,1.2,1.0733,1.08,5409,0
+ASUR.US,D,20090807,000000,1.08,1.2,1.08,1.1333,9570,0
+ASUR.US,D,20090810,000000,1.1333,1.2,1.1333,1.1333,1590,0
+ASUR.US,D,20090811,000000,1.1333,1.1333,1.1333,1.1333,4137,0
+ASUR.US,D,20090812,000000,1.1333,1.2,1.1333,1.1333,6665,0
+ASUR.US,D,20090813,000000,1.1333,1.2667,1.0667,1.1467,21437,0
+ASUR.US,D,20090814,000000,1.2,1.4667,1.1333,1.2667,30828,0
+ASUR.US,D,20090817,000000,1.3333,1.3333,1.1667,1.1667,30512,0
+ASUR.US,D,20090818,000000,1.2,1.2667,1.1333,1.2,13655,0
+ASUR.US,D,20090819,000000,1.2,1.2667,1.2,1.2067,4614,0
+ASUR.US,D,20090820,000000,1.18,1.26,1.1667,1.2,3377,0
+ASUR.US,D,20090821,000000,1.2533,1.2667,1.1867,1.2,4844,0
+ASUR.US,D,20090824,000000,1.2667,1.2667,1.14,1.14,6866,0
+ASUR.US,D,20090825,000000,1.1667,1.26,1.1667,1.1667,2412,0
+ASUR.US,D,20090826,000000,1.14,1.5333,1.14,1.4,33800,0
+ASUR.US,D,20090827,000000,1.4667,2.0867,1.4667,1.8733,240552,0
+ASUR.US,D,20090828,000000,1.86,1.8667,1.4733,1.5333,62136,0
+ASUR.US,D,20090831,000000,1.5267,1.6667,1.3467,1.56,26981,0
+ASUR.US,D,20090901,000000,1.4667,1.7933,1.4067,1.5333,27302,0
+ASUR.US,D,20090902,000000,1.4733,1.7333,1.4733,1.6667,23168,0
+ASUR.US,D,20090903,000000,1.7,1.8667,1.6667,1.8,28161,0
+ASUR.US,D,20090904,000000,1.6867,1.8,1.6667,1.6667,14039,0
+ASUR.US,D,20090908,000000,1.8,1.8667,1.68,1.8667,16349,0
+ASUR.US,D,20090909,000000,1.8667,2.0667,1.7667,1.8667,23280,0
+ASUR.US,D,20090910,000000,2.0667,2.0667,1.8667,1.8667,8846,0
+ASUR.US,D,20090911,000000,1.8667,2,1.8,1.8667,9765,0
+ASUR.US,D,20090914,000000,1.8667,2,1.4733,1.9333,18672,0
+ASUR.US,D,20090915,000000,1.9667,1.9667,1.8,1.9,1805,0
+ASUR.US,D,20090916,000000,1.8667,1.9333,1.6667,1.8,7170,0
+ASUR.US,D,20090917,000000,1.5333,1.8733,1.5333,1.6667,31523,0
+ASUR.US,D,20090918,000000,1.8,1.9333,1.62,1.7333,50634,0
+ASUR.US,D,20090921,000000,1.8,2.2667,1.68,2.0667,131385,0
+ASUR.US,D,20090922,000000,1.9333,1.9333,1.7933,1.8,48651,0
+ASUR.US,D,20090923,000000,1.92,1.9333,1.7667,1.8333,40850,0
+ASUR.US,D,20090924,000000,1.8,2.0533,1.8,2,30123,0
+ASUR.US,D,20090925,000000,2,2.0667,1.8067,1.9333,9692,0
+ASUR.US,D,20090928,000000,1.9333,2.0667,1.8667,2,18006,0
+ASUR.US,D,20090929,000000,2,3.1267,2,3,353741,0
+ASUR.US,D,20090930,000000,2.8,3.0333,2.4667,2.6533,76184,0
+ASUR.US,D,20091001,000000,2.5333,2.6,2.0733,2.2667,39878,0
+ASUR.US,D,20091002,000000,2.3333,2.44,2.0667,2.3333,27497,0
+ASUR.US,D,20091005,000000,2.1467,2.32,2.0667,2.2667,15894,0
+ASUR.US,D,20091006,000000,2.2667,2.5333,2.08,2.4533,71270,0
+ASUR.US,D,20091007,000000,2.4667,2.5333,2.3667,2.4667,16770,0
+ASUR.US,D,20091008,000000,2.3333,2.5467,2.3333,2.4333,14640,0
+ASUR.US,D,20091009,000000,2.4,2.4,2.2333,2.3333,11027,0
+ASUR.US,D,20091012,000000,2.3533,2.4667,2.2067,2.4333,27267,0
+ASUR.US,D,20091013,000000,2.4,2.9333,2.4,2.7867,95331,0
+ASUR.US,D,20091014,000000,2.8,2.8667,2.48,2.6667,37379,0
+ASUR.US,D,20091015,000000,2.6667,2.6667,2.42,2.5333,17388,0
+ASUR.US,D,20091016,000000,2.5267,2.6667,2.4,2.6667,10464,0
+ASUR.US,D,20091019,000000,2.6667,2.7667,2.4667,2.6333,7343,0
+ASUR.US,D,20091020,000000,2.6,2.6,2.4,2.5333,13341,0
+ASUR.US,D,20091021,000000,2.6,2.66,2.2667,2.3333,11979,0
+ASUR.US,D,20091022,000000,2.2067,2.2667,2.0667,2.18,28530,0
+ASUR.US,D,20091023,000000,2,2.3333,2,2.0667,9705,0
+ASUR.US,D,20091026,000000,2.0667,2.1333,1.8667,1.9133,24512,0
+ASUR.US,D,20091027,000000,1.7,1.9867,1.7,1.9267,38885,0
+ASUR.US,D,20091028,000000,1.9333,2,1.4733,1.6667,67989,0
+ASUR.US,D,20091029,000000,1.6667,1.7333,1.3267,1.4,108042,0
+ASUR.US,D,20091030,000000,1.4,1.5333,1.28,1.3533,51665,0
+ASUR.US,D,20091102,000000,1.3333,1.46,1.2067,1.4467,15698,0
+ASUR.US,D,20091103,000000,1.4667,1.6533,1.4,1.6,27731,0
+ASUR.US,D,20091104,000000,1.6,1.6,1.4,1.4667,9873,0
+ASUR.US,D,20091105,000000,1.4,1.5667,1.3467,1.4,14573,0
+ASUR.US,D,20091106,000000,1.4667,1.5533,1.4,1.4,19013,0
+ASUR.US,D,20091109,000000,1.4667,1.6667,1.46,1.58,12308,0
+ASUR.US,D,20091110,000000,1.5333,1.6,1.4,1.58,14570,0
+ASUR.US,D,20091111,000000,1.5333,1.6133,1.5,1.5,5207,0
+ASUR.US,D,20091112,000000,1.4,1.6,1.4,1.6,12392,0
+ASUR.US,D,20091113,000000,1.46,1.8333,1.4,1.8,55250,0
+ASUR.US,D,20091116,000000,1.8667,1.96,1.8,1.8,30882,0
+ASUR.US,D,20091117,000000,1.9333,1.9333,1.54,1.72,17808,0
+ASUR.US,D,20091118,000000,1.7333,1.7333,1.6,1.6667,5445,0
+ASUR.US,D,20091119,000000,1.5667,1.7333,1.5667,1.5667,7773,0
+ASUR.US,D,20091120,000000,1.5667,1.6667,1.5333,1.6667,11465,0
+ASUR.US,D,20091123,000000,1.5667,1.6667,1.5333,1.5333,22962,0
+ASUR.US,D,20091124,000000,1.54,1.6667,1.54,1.5933,10316,0
+ASUR.US,D,20091125,000000,1.54,1.6667,1.5333,1.66,18849,0
+ASUR.US,D,20091127,000000,1.5933,1.6667,1.5933,1.66,3095,0
+ASUR.US,D,20091130,000000,1.4,2.1933,1.4,2,293873,0
+ASUR.US,D,20091201,000000,2,2.0667,1.6867,2,61994,0
+ASUR.US,D,20091202,000000,2,2,1.7333,1.9133,22523,0
+ASUR.US,D,20091203,000000,1.9,1.9333,1.74,1.7533,12834,0
+ASUR.US,D,20091204,000000,1.7533,1.92,1.7333,1.8,11360,0
+ASUR.US,D,20091207,000000,1.8,2.0667,1.6067,1.6667,190539,0
+ASUR.US,D,20091208,000000,1.6067,1.7333,1.6067,1.6667,24201,0
+ASUR.US,D,20091209,000000,1.6667,1.7267,1.4933,1.6667,36888,0
+ASUR.US,D,20091210,000000,1.56,1.6667,1.5467,1.5533,12273,0
+ASUR.US,D,20091211,000000,1.54,1.8667,1.54,1.8333,18660,0
+ASUR.US,D,20091214,000000,1.9333,1.9333,1.6667,1.8,9629,0
+ASUR.US,D,20091215,000000,1.6,1.8,1.6,1.7333,22643,0
+ASUR.US,D,20091216,000000,1.6667,1.8667,1.6667,1.8,34739,0
+ASUR.US,D,20091217,000000,1.8667,1.9333,1.6,1.6667,24416,0
+ASUR.US,D,20091218,000000,1.7333,1.9333,1.6,1.6,28530,0
+ASUR.US,D,20091221,000000,1.6667,1.86,1.6667,1.7333,10656,0
+ASUR.US,D,20091222,000000,1.6667,1.86,1.6667,1.7667,12263,0
+ASUR.US,D,20091223,000000,1.7333,1.8667,1.6667,1.6667,12728,0
+ASUR.US,D,20091224,000000,1.7067,1.8667,1.7067,1.7333,1550,0
+ASUR.US,D,20091228,000000,1.6667,1.78,1.6667,1.6667,17654,0
+ASUR.US,D,20091230,000000,1.5667,1.9333,1.5667,1.68,42062,0
+ASUR.US,D,20091231,000000,1.9933,1.9933,1.6667,1.9333,35619,0
+ASUR.US,D,20100104,000000,1.7867,1.9667,1.78,1.8267,21108,0
+ASUR.US,D,20100105,000000,1.9,1.9,1.8333,1.8333,14490,0
+ASUR.US,D,20100106,000000,1.7933,1.8267,1.7,1.74,6614,0
+ASUR.US,D,20100107,000000,1.6333,1.7667,1.6,1.7667,13920,0
+ASUR.US,D,20100108,000000,1.6267,1.6667,1.6267,1.6667,2270,0
+ASUR.US,D,20100111,000000,1.6133,1.6667,1.5733,1.6667,8786,0
+ASUR.US,D,20100112,000000,1.64,1.7,1.64,1.66,3750,0
+ASUR.US,D,20100113,000000,1.5733,1.64,1.5733,1.64,13902,0
+ASUR.US,D,20100114,000000,1.5733,1.5733,1.5733,1.5733,345,0
+ASUR.US,D,20100115,000000,1.5667,1.5867,1.5667,1.5867,4187,0
+ASUR.US,D,20100119,000000,1.58,1.6,1.4867,1.5267,20165,0
+ASUR.US,D,20100120,000000,1.5067,1.5333,1.5,1.5333,19310,0
+ASUR.US,D,20100121,000000,1.5333,1.5667,1.5333,1.5667,3495,0
+ASUR.US,D,20100122,000000,1.6667,1.6667,1.4867,1.5333,12219,0
+ASUR.US,D,20100125,000000,1.4867,1.66,1.4867,1.66,3720,0
+ASUR.US,D,20100126,000000,1.5333,1.5333,1.48,1.5133,5505,0
+ASUR.US,D,20100127,000000,1.48,1.5067,1.4133,1.46,19592,0
+ASUR.US,D,20100128,000000,1.4533,1.4933,1.4533,1.4667,7245,0
+ASUR.US,D,20100129,000000,1.4333,1.5,1.4333,1.5,9191,0
+ASUR.US,D,20100201,000000,1.4733,1.5,1.4467,1.46,13002,0
+ASUR.US,D,20100202,000000,1.5,1.5267,1.46,1.5,8571,0
+ASUR.US,D,20100203,000000,1.4333,1.5267,1.4333,1.5267,8801,0
+ASUR.US,D,20100204,000000,1.5267,1.5333,1.5267,1.5333,3696,0
+ASUR.US,D,20100205,000000,1.54,1.6133,1.5333,1.6,25664,0
+ASUR.US,D,20100208,000000,1.6,1.6667,1.6,1.6667,5012,0
+ASUR.US,D,20100209,000000,1.6333,1.7867,1.6333,1.7333,15956,0
+ASUR.US,D,20100210,000000,1.7467,1.8133,1.7467,1.8133,15135,0
+ASUR.US,D,20100211,000000,1.8333,1.92,1.8333,1.88,26567,0
+ASUR.US,D,20100212,000000,1.8667,1.8667,1.82,1.82,7326,0
+ASUR.US,D,20100216,000000,1.7733,1.7733,1.7533,1.7667,9494,0
+ASUR.US,D,20100217,000000,1.8467,1.8467,1.7667,1.7667,1800,0
+ASUR.US,D,20100218,000000,1.72,1.86,1.72,1.86,2532,0
+ASUR.US,D,20100219,000000,1.8267,1.8267,1.8267,1.8267,480,0
+ASUR.US,D,20100222,000000,1.82,1.8267,1.78,1.78,3149,0
+ASUR.US,D,20100223,000000,1.7133,1.7133,1.6267,1.6267,5940,0
+ASUR.US,D,20100224,000000,1.6067,1.76,1.6067,1.72,1973,0
+ASUR.US,D,20100225,000000,1.6267,1.6667,1.6267,1.6667,2325,0
+ASUR.US,D,20100226,000000,1.6333,1.66,1.6333,1.6333,825,0
+ASUR.US,D,20100301,000000,1.6333,1.6333,1.6333,1.6333,1245,0
+ASUR.US,D,20100302,000000,1.6533,1.7533,1.6533,1.7267,7493,0
+ASUR.US,D,20100303,000000,1.6333,1.7667,1.6267,1.7667,8175,0
+ASUR.US,D,20100304,000000,1.7667,1.7667,1.64,1.64,1725,0
+ASUR.US,D,20100305,000000,1.6133,1.7267,1.6067,1.7,6320,0
+ASUR.US,D,20100308,000000,1.6733,1.6733,1.6333,1.6333,2550,0
+ASUR.US,D,20100309,000000,1.6333,1.6533,1.5667,1.6267,3423,0
+ASUR.US,D,20100310,000000,1.6533,1.6533,1.5467,1.5467,2850,0
+ASUR.US,D,20100311,000000,1.6133,1.64,1.52,1.64,6540,0
+ASUR.US,D,20100312,000000,1.6333,1.6667,1.56,1.6667,14223,0
+ASUR.US,D,20100315,000000,1.5533,1.6,1.5533,1.6,4875,0
+ASUR.US,D,20100316,000000,1.5733,1.58,1.5667,1.5667,5664,0
+ASUR.US,D,20100317,000000,1.5667,1.5867,1.5667,1.5733,1971,0
+ASUR.US,D,20100318,000000,1.5733,1.6667,1.5333,1.6333,4914,0
+ASUR.US,D,20100322,000000,1.5533,1.5933,1.4867,1.5867,6750,0
+ASUR.US,D,20100323,000000,1.5333,1.5333,1.48,1.5067,7163,0
+ASUR.US,D,20100324,000000,1.48,1.5133,1.48,1.5133,1392,0
+ASUR.US,D,20100325,000000,1.48,1.5,1.4733,1.4933,16875,0
+ASUR.US,D,20100326,000000,1.52,1.5333,1.5133,1.5333,3263,0
+ASUR.US,D,20100329,000000,1.4733,1.5,1.4733,1.4733,5156,0
+ASUR.US,D,20100330,000000,1.4933,1.5133,1.4933,1.4933,10151,0
+ASUR.US,D,20100331,000000,1.4733,1.5933,1.4733,1.5933,18966,0
+ASUR.US,D,20100401,000000,1.5333,1.5867,1.5,1.5867,14610,0
+ASUR.US,D,20100405,000000,1.5533,1.6,1.5333,1.6,4440,0
+ASUR.US,D,20100406,000000,1.5933,1.7,1.5933,1.6667,11400,0
+ASUR.US,D,20100407,000000,1.64,1.64,1.6333,1.6333,1347,0
+ASUR.US,D,20100409,000000,1.5933,1.5933,1.5667,1.58,2529,0
+ASUR.US,D,20100412,000000,1.5933,1.6333,1.5933,1.6333,896,0
+ASUR.US,D,20100413,000000,1.6,1.64,1.5667,1.5667,13361,0
+ASUR.US,D,20100414,000000,1.5667,1.64,1.5667,1.64,7373,0
+ASUR.US,D,20100415,000000,1.6067,1.66,1.6,1.6133,4689,0
+ASUR.US,D,20100416,000000,1.6,1.6067,1.6,1.6,8538,0
+ASUR.US,D,20100419,000000,1.5667,1.5667,1.5667,1.5667,600,0
+ASUR.US,D,20100420,000000,1.5667,1.5867,1.54,1.5867,2340,0
+ASUR.US,D,20100421,000000,1.5933,1.6667,1.5933,1.6267,17712,0
+ASUR.US,D,20100423,000000,1.56,1.6667,1.56,1.6533,11880,0
+ASUR.US,D,20100426,000000,1.56,1.5867,1.56,1.5733,1050,0
+ASUR.US,D,20100427,000000,1.66,1.66,1.56,1.5667,4106,0
+ASUR.US,D,20100428,000000,1.6267,1.6267,1.5933,1.6,1419,0
+ASUR.US,D,20100429,000000,1.6667,1.68,1.64,1.64,15321,0
+ASUR.US,D,20100430,000000,1.5867,1.6133,1.5867,1.6133,1628,0
+ASUR.US,D,20100503,000000,1.58,1.7,1.5733,1.6133,6059,0
+ASUR.US,D,20100504,000000,1.6067,1.6067,1.58,1.5867,4437,0
+ASUR.US,D,20100505,000000,1.58,1.58,1.5733,1.5733,300,0
+ASUR.US,D,20100506,000000,1.58,1.58,1.5133,1.56,12149,0
+ASUR.US,D,20100507,000000,1.5067,1.5067,1.4733,1.48,1575,0
+ASUR.US,D,20100510,000000,1.4867,1.4867,1.4133,1.4467,10920,0
+ASUR.US,D,20100512,000000,1.5333,1.6533,1.5333,1.6133,30426,0
+ASUR.US,D,20100513,000000,1.6333,1.7333,1.6333,1.6733,52922,0
+ASUR.US,D,20100514,000000,1.6733,1.72,1.6667,1.72,27615,0
+ASUR.US,D,20100517,000000,1.72,1.8733,1.72,1.8733,44495,0
+ASUR.US,D,20100518,000000,1.8733,1.8733,1.78,1.8333,13433,0
+ASUR.US,D,20100519,000000,1.8333,1.8333,1.7867,1.7867,4050,0
+ASUR.US,D,20100520,000000,1.78,1.78,1.6467,1.7067,13224,0
+ASUR.US,D,20100521,000000,1.68,1.7867,1.6667,1.6667,19800,0
+ASUR.US,D,20100524,000000,1.6667,1.76,1.6667,1.68,3270,0
+ASUR.US,D,20100525,000000,1.6933,1.7133,1.6133,1.6667,22983,0
+ASUR.US,D,20100526,000000,1.6667,1.6867,1.58,1.62,25194,0
+ASUR.US,D,20100527,000000,1.64,1.6867,1.6133,1.66,8393,0
+ASUR.US,D,20100528,000000,1.6333,1.66,1.5933,1.6267,2550,0
+ASUR.US,D,20100601,000000,1.6267,1.6533,1.6267,1.6533,2169,0
+ASUR.US,D,20100602,000000,1.6333,1.6333,1.6267,1.6267,2255,0
+ASUR.US,D,20100603,000000,1.6333,1.6667,1.6267,1.6667,3450,0
+ASUR.US,D,20100604,000000,1.6,1.6533,1.5467,1.6533,15333,0
+ASUR.US,D,20100607,000000,1.5667,1.5733,1.56,1.56,1008,0
+ASUR.US,D,20100608,000000,1.5333,1.6,1.4733,1.5267,21206,0
+ASUR.US,D,20100609,000000,1.5333,1.5333,1.5,1.5067,2642,0
+ASUR.US,D,20100610,000000,1.4933,1.5533,1.4733,1.52,12770,0
+ASUR.US,D,20100611,000000,1.4867,1.58,1.4733,1.4733,1508,0
+ASUR.US,D,20100614,000000,1.5,1.5267,1.4733,1.4933,3593,0
+ASUR.US,D,20100615,000000,1.5,1.5667,1.48,1.52,12585,0
+ASUR.US,D,20100616,000000,1.4733,1.4867,1.4733,1.4867,900,0
+ASUR.US,D,20100617,000000,1.4867,1.5667,1.4867,1.5667,5100,0
+ASUR.US,D,20100618,000000,1.5733,1.66,1.5333,1.66,3471,0
+ASUR.US,D,20100621,000000,1.6,1.6,1.54,1.5667,31272,0
+ASUR.US,D,20100622,000000,1.5467,1.5467,1.5,1.5,1200,0
+ASUR.US,D,20100624,000000,1.5,1.5,1.4733,1.4733,3077,0
+ASUR.US,D,20100625,000000,1.5667,1.6667,1.5067,1.5667,28055,0
+ASUR.US,D,20100628,000000,1.54,1.54,1.5067,1.5133,1050,0
+ASUR.US,D,20100629,000000,1.4667,1.5133,1.4667,1.4867,23213,0
+ASUR.US,D,20100630,000000,1.4733,1.6067,1.4667,1.4667,8042,0
+ASUR.US,D,20100701,000000,1.5333,1.5333,1.48,1.48,461,0
+ASUR.US,D,20100702,000000,1.5067,1.5067,1.5067,1.5067,210,0
+ASUR.US,D,20100706,000000,1.4733,1.5867,1.4667,1.5,6222,0
+ASUR.US,D,20100708,000000,1.5667,1.5667,1.48,1.5,1050,0
+ASUR.US,D,20100709,000000,1.5,1.5,1.4733,1.4733,900,0
+ASUR.US,D,20100712,000000,1.4933,1.5,1.4733,1.4733,3857,0
+ASUR.US,D,20100713,000000,1.4667,1.4667,1.4667,1.4667,525,0
+ASUR.US,D,20100714,000000,1.4733,1.5333,1.4533,1.4533,14256,0
+ASUR.US,D,20100715,000000,1.44,1.4467,1.44,1.4467,450,0
+ASUR.US,D,20100716,000000,1.44,1.4533,1.44,1.4533,300,0
+ASUR.US,D,20100719,000000,1.4267,1.52,1.4133,1.4267,9096,0
+ASUR.US,D,20100720,000000,1.4267,1.4267,1.3933,1.4067,5310,0
+ASUR.US,D,20100721,000000,1.4,1.56,1.4,1.5267,1479,0
+ASUR.US,D,20100727,000000,1.48,1.56,1.48,1.56,450,0
+ASUR.US,D,20100728,000000,1.4733,1.4733,1.4733,1.4733,1133,0
+ASUR.US,D,20100729,000000,1.56,1.56,1.56,1.56,743,0
+ASUR.US,D,20100730,000000,1.4733,1.4733,1.4667,1.4667,639,0
+ASUR.US,D,20100802,000000,1.4667,1.52,1.46,1.52,2526,0
+ASUR.US,D,20100803,000000,1.4867,1.4867,1.4867,1.4867,1350,0
+ASUR.US,D,20100804,000000,1.4733,1.5067,1.4667,1.4667,1290,0
+ASUR.US,D,20100805,000000,1.5133,1.6067,1.5133,1.52,28860,0
+ASUR.US,D,20100806,000000,1.5067,1.5067,1.5067,1.5067,452,0
+ASUR.US,D,20100809,000000,1.4933,1.4933,1.4867,1.4867,470,0
+ASUR.US,D,20100811,000000,1.5133,1.6267,1.46,1.6067,25647,0
+ASUR.US,D,20100812,000000,1.5933,1.6533,1.5733,1.6133,21404,0
+ASUR.US,D,20100813,000000,1.6133,1.6133,1.5,1.5,5925,0
+ASUR.US,D,20100816,000000,1.5333,1.5933,1.5333,1.5933,18303,0
+ASUR.US,D,20100817,000000,1.6,1.6667,1.6,1.6533,5550,0
+ASUR.US,D,20100818,000000,1.6733,1.6733,1.5533,1.5533,21347,0
+ASUR.US,D,20100819,000000,1.56,1.6533,1.52,1.5267,4350,0
+ASUR.US,D,20100820,000000,1.62,1.68,1.5467,1.68,29378,0
+ASUR.US,D,20100823,000000,1.6733,1.7,1.6733,1.7,14678,0
+ASUR.US,D,20100824,000000,1.6667,1.6667,1.5933,1.5933,750,0
+ASUR.US,D,20100825,000000,1.6667,1.6667,1.6467,1.6467,765,0
+ASUR.US,D,20100826,000000,1.6867,1.7133,1.6333,1.7067,9000,0
+ASUR.US,D,20100827,000000,1.7333,1.7667,1.7067,1.76,5439,0
+ASUR.US,D,20100830,000000,1.7067,1.7533,1.7067,1.7333,750,0
+ASUR.US,D,20100831,000000,1.7067,1.7067,1.7,1.7,750,0
+ASUR.US,D,20100901,000000,1.7,1.7,1.5867,1.5867,2370,0
+ASUR.US,D,20100902,000000,1.6667,1.7267,1.6067,1.68,19050,0
+ASUR.US,D,20100903,000000,1.6933,1.6933,1.6667,1.6667,9210,0
+ASUR.US,D,20100907,000000,1.7,1.7333,1.68,1.7,4800,0
+ASUR.US,D,20100908,000000,1.68,1.6933,1.6733,1.6933,2175,0
+ASUR.US,D,20100909,000000,1.62,1.7733,1.62,1.7067,7314,0
+ASUR.US,D,20100913,000000,1.6733,1.6733,1.6733,1.6733,150,0
+ASUR.US,D,20100914,000000,1.6733,1.76,1.6667,1.6667,4110,0
+ASUR.US,D,20100915,000000,1.64,1.76,1.64,1.7267,6303,0
+ASUR.US,D,20100917,000000,1.7,1.7333,1.7,1.7333,573,0
+ASUR.US,D,20100920,000000,1.72,1.7333,1.72,1.7333,4500,0
+ASUR.US,D,20100921,000000,1.6733,1.6933,1.6733,1.6933,675,0
+ASUR.US,D,20100922,000000,1.6667,1.6667,1.64,1.6667,7106,0
+ASUR.US,D,20100924,000000,1.6667,1.7,1.6667,1.68,5775,0
+ASUR.US,D,20100927,000000,1.6067,1.6933,1.6,1.6867,10929,0
+ASUR.US,D,20100928,000000,1.6067,1.7333,1.6067,1.6467,7388,0
+ASUR.US,D,20100929,000000,1.6,1.72,1.5667,1.62,86510,0
+ASUR.US,D,20100930,000000,1.72,1.7267,1.72,1.7267,1184,0
+ASUR.US,D,20101001,000000,1.7067,1.7067,1.6,1.6267,1575,0
+ASUR.US,D,20101004,000000,1.7533,1.7667,1.6667,1.7267,12969,0
+ASUR.US,D,20101005,000000,1.72,1.7333,1.6533,1.6533,4304,0
+ASUR.US,D,20101006,000000,1.66,1.7,1.66,1.7,1955,0
+ASUR.US,D,20101007,000000,1.7067,1.7067,1.6667,1.6667,9692,0
+ASUR.US,D,20101008,000000,1.6667,1.7,1.66,1.7,5700,0
+ASUR.US,D,20101011,000000,1.6733,1.7333,1.66,1.6667,1845,0
+ASUR.US,D,20101012,000000,1.6667,1.7667,1.6667,1.7333,10251,0
+ASUR.US,D,20101013,000000,1.7133,1.7267,1.6667,1.7,2145,0
+ASUR.US,D,20101014,000000,1.7,1.7,1.68,1.6933,11579,0
+ASUR.US,D,20101015,000000,1.68,1.7333,1.6667,1.6867,2250,0
+ASUR.US,D,20101018,000000,1.6867,1.8067,1.6867,1.76,4800,0
+ASUR.US,D,20101019,000000,1.7067,1.8467,1.7067,1.82,43836,0
+ASUR.US,D,20101020,000000,1.8267,1.8267,1.8,1.8,4680,0
+ASUR.US,D,20101021,000000,1.8467,1.8933,1.7667,1.8,11325,0
+ASUR.US,D,20101022,000000,1.78,1.8067,1.74,1.8067,21158,0
+ASUR.US,D,20101025,000000,1.7933,1.8267,1.7533,1.8267,4500,0
+ASUR.US,D,20101026,000000,1.7467,1.8933,1.7467,1.7667,4650,0
+ASUR.US,D,20101027,000000,1.7667,1.78,1.7667,1.7667,1500,0
+ASUR.US,D,20101028,000000,1.76,1.8,1.76,1.7733,13845,0
+ASUR.US,D,20101029,000000,1.7667,1.7667,1.74,1.74,10043,0
+ASUR.US,D,20101101,000000,1.7467,1.76,1.72,1.76,4122,0
+ASUR.US,D,20101102,000000,1.8267,1.8267,1.82,1.82,4050,0
+ASUR.US,D,20101104,000000,1.7667,1.7667,1.72,1.7333,8817,0
+ASUR.US,D,20101105,000000,1.8,1.8,1.7067,1.7067,4955,0
+ASUR.US,D,20101108,000000,1.7,1.72,1.7,1.72,300,0
+ASUR.US,D,20101109,000000,1.7,1.7133,1.5067,1.6267,23748,0
+ASUR.US,D,20101110,000000,1.6,1.6,1.5667,1.5733,7775,0
+ASUR.US,D,20101111,000000,1.4933,1.5733,1.4933,1.5733,2481,0
+ASUR.US,D,20101112,000000,1.4933,1.5733,1.4733,1.4733,15756,0
+ASUR.US,D,20101115,000000,1.5,1.5733,1.5,1.5133,3180,0
+ASUR.US,D,20101116,000000,1.4733,1.5133,1.4733,1.5133,8336,0
+ASUR.US,D,20101117,000000,1.48,1.5533,1.48,1.48,1650,0
+ASUR.US,D,20101118,000000,1.5533,1.56,1.48,1.4867,10425,0
+ASUR.US,D,20101119,000000,1.5467,1.56,1.5467,1.56,7355,0
+ASUR.US,D,20101122,000000,1.4867,1.5667,1.48,1.5333,5550,0
+ASUR.US,D,20101123,000000,1.5133,1.5133,1.4733,1.4733,7538,0
+ASUR.US,D,20101124,000000,1.5,1.62,1.5,1.5733,17541,0
+ASUR.US,D,20101126,000000,1.54,1.56,1.5333,1.56,1050,0
+ASUR.US,D,20101129,000000,1.5467,1.64,1.5067,1.5133,20936,0
+ASUR.US,D,20101130,000000,1.5133,1.5333,1.4867,1.5,20832,0
+ASUR.US,D,20101201,000000,1.48,1.5333,1.48,1.5333,900,0
+ASUR.US,D,20101202,000000,1.52,1.56,1.5,1.5333,13950,0
+ASUR.US,D,20101203,000000,1.6667,1.6667,1.5333,1.5667,11157,0
+ASUR.US,D,20101206,000000,1.5867,1.5933,1.5667,1.5667,9905,0
+ASUR.US,D,20101207,000000,1.58,1.5867,1.5667,1.5667,16725,0
+ASUR.US,D,20101209,000000,1.5133,1.5733,1.5067,1.5733,2100,0
+ASUR.US,D,20101210,000000,1.54,1.6,1.48,1.5267,39755,0
+ASUR.US,D,20101213,000000,1.5267,1.7,1.5267,1.6667,53304,0
+ASUR.US,D,20101214,000000,1.7,1.7533,1.6667,1.74,36974,0
+ASUR.US,D,20101215,000000,1.7533,2,1.7533,1.96,100700,0
+ASUR.US,D,20101216,000000,1.9667,1.9667,1.8667,1.8667,31400,0
+ASUR.US,D,20101217,000000,1.84,2.0533,1.8,2,36968,0
+ASUR.US,D,20101220,000000,2.0067,2.0067,1.88,1.8867,12657,0
+ASUR.US,D,20101221,000000,1.8933,1.9333,1.8,1.9,20550,0
+ASUR.US,D,20101222,000000,1.86,2.16,1.84,2.1,32957,0
+ASUR.US,D,20101223,000000,2.0733,2.0867,1.9333,2.0333,7194,0
+ASUR.US,D,20101227,000000,1.9867,2.06,1.9333,1.9333,3300,0
+ASUR.US,D,20101228,000000,1.9267,2.0067,1.8733,1.8867,15293,0
+ASUR.US,D,20101229,000000,1.8867,1.9333,1.88,1.88,3308,0
+ASUR.US,D,20101230,000000,1.9267,1.96,1.88,1.9467,10335,0
+ASUR.US,D,20101231,000000,1.88,2,1.88,1.9533,13709,0
+ASUR.US,D,20110103,000000,2.0133,2.1133,1.9267,2.0333,13305,0
+ASUR.US,D,20110104,000000,2.0333,2.0333,1.9333,1.9333,6035,0
+ASUR.US,D,20110105,000000,2.02,2.0267,1.94,1.94,2694,0
+ASUR.US,D,20110106,000000,2,2.0533,1.8933,2.0133,14399,0
+ASUR.US,D,20110107,000000,2,2,1.9067,1.96,28791,0
+ASUR.US,D,20110110,000000,1.9267,1.96,1.8067,1.8733,12758,0
+ASUR.US,D,20110111,000000,1.8733,1.9333,1.8733,1.88,7200,0
+ASUR.US,D,20110112,000000,1.9267,1.9333,1.8467,1.8667,9566,0
+ASUR.US,D,20110113,000000,1.8933,1.9267,1.8467,1.86,9594,0
+ASUR.US,D,20110114,000000,1.9,1.9,1.8067,1.8467,7380,0
+ASUR.US,D,20110118,000000,1.8,1.9133,1.76,1.8467,19128,0
+ASUR.US,D,20110119,000000,1.8533,1.8733,1.8333,1.8667,13806,0
+ASUR.US,D,20110120,000000,1.84,1.9667,1.8333,1.96,33288,0
+ASUR.US,D,20110121,000000,1.9333,1.9333,1.8667,1.8667,1350,0
+ASUR.US,D,20110124,000000,1.82,1.9667,1.7467,1.9,9938,0
+ASUR.US,D,20110125,000000,1.8667,1.8667,1.8667,1.8667,1800,0
+ASUR.US,D,20110126,000000,1.8667,1.96,1.8467,1.9133,10350,0
+ASUR.US,D,20110127,000000,1.8733,1.96,1.8733,1.9067,4800,0
+ASUR.US,D,20110128,000000,1.88,1.9333,1.88,1.9333,6900,0
+ASUR.US,D,20110131,000000,1.8667,1.9067,1.8533,1.9067,13800,0
+ASUR.US,D,20110201,000000,1.8733,1.9067,1.8733,1.88,2700,0
+ASUR.US,D,20110202,000000,1.9467,1.9467,1.8667,1.8667,435,0
+ASUR.US,D,20110203,000000,1.9267,1.9267,1.8733,1.88,642,0
+ASUR.US,D,20110204,000000,1.8867,1.8867,1.8467,1.86,3528,0
+ASUR.US,D,20110207,000000,1.8467,1.8467,1.8133,1.84,4692,0
+ASUR.US,D,20110208,000000,1.8533,1.8667,1.8133,1.8667,1265,0
+ASUR.US,D,20110210,000000,1.8467,1.8467,1.84,1.84,7298,0
+ASUR.US,D,20110211,000000,1.82,1.86,1.78,1.8,8295,0
+ASUR.US,D,20110214,000000,1.8,1.8333,1.8,1.8067,12510,0
+ASUR.US,D,20110215,000000,1.8067,1.8067,1.8067,1.8067,1053,0
+ASUR.US,D,20110216,000000,1.8067,1.8333,1.8067,1.8067,7650,0
+ASUR.US,D,20110217,000000,1.8333,1.8333,1.8067,1.8267,28611,0
+ASUR.US,D,20110218,000000,1.8333,1.8333,1.8267,1.8267,1740,0
+ASUR.US,D,20110222,000000,1.8067,1.8667,1.7733,1.82,13070,0
+ASUR.US,D,20110223,000000,1.7533,1.8,1.74,1.7933,9299,0
+ASUR.US,D,20110224,000000,1.7733,1.8133,1.74,1.8133,3294,0
+ASUR.US,D,20110228,000000,1.74,1.7933,1.74,1.7667,8595,0
+ASUR.US,D,20110301,000000,1.7467,1.76,1.7467,1.7467,3887,0
+ASUR.US,D,20110302,000000,1.7,1.7,1.62,1.7,4500,0
+ASUR.US,D,20110303,000000,1.7,1.7,1.6933,1.6933,2784,0
+ASUR.US,D,20110304,000000,1.7133,1.7333,1.7133,1.7333,1823,0
+ASUR.US,D,20110307,000000,1.7267,1.7267,1.6733,1.68,17804,0
+ASUR.US,D,20110308,000000,1.7133,1.82,1.6733,1.78,18641,0
+ASUR.US,D,20110309,000000,1.72,1.7533,1.7067,1.7133,2550,0
+ASUR.US,D,20110310,000000,1.8067,1.8067,1.7133,1.8067,300,0
+ASUR.US,D,20110311,000000,1.8333,1.8667,1.72,1.72,2130,0
+ASUR.US,D,20110314,000000,1.7267,1.7267,1.7267,1.7267,150,0
+ASUR.US,D,20110315,000000,1.7133,1.7133,1.7,1.7133,2853,0
+ASUR.US,D,20110316,000000,1.7,1.8933,1.7,1.78,1815,0
+ASUR.US,D,20110317,000000,1.7067,1.78,1.7,1.7,2810,0
+ASUR.US,D,20110318,000000,1.8067,1.8067,1.7133,1.7133,2699,0
+ASUR.US,D,20110321,000000,1.7867,1.8,1.7,1.8,12515,0
+ASUR.US,D,20110322,000000,1.8,1.84,1.68,1.7667,12899,0
+ASUR.US,D,20110323,000000,1.7333,1.7333,1.7333,1.7333,450,0
+ASUR.US,D,20110324,000000,1.7267,1.8133,1.72,1.72,3300,0
+ASUR.US,D,20110325,000000,1.7867,1.84,1.7267,1.7933,19872,0
+ASUR.US,D,20110328,000000,1.76,1.8,1.72,1.7733,2936,0
+ASUR.US,D,20110329,000000,1.7667,1.7867,1.72,1.72,3900,0
+ASUR.US,D,20110330,000000,1.7267,1.8067,1.72,1.8,9647,0
+ASUR.US,D,20110401,000000,1.8067,1.84,1.8,1.8,13050,0
+ASUR.US,D,20110404,000000,1.8,1.8,1.7267,1.74,2286,0
+ASUR.US,D,20110405,000000,1.7267,1.7267,1.68,1.68,6300,0
+ASUR.US,D,20110406,000000,1.5933,1.68,1.5733,1.6333,7349,0
+ASUR.US,D,20110407,000000,1.6667,1.6667,1.6333,1.6333,300,0
+ASUR.US,D,20110408,000000,1.6267,1.6333,1.6267,1.6333,450,0
+ASUR.US,D,20110411,000000,1.64,1.6667,1.6333,1.6667,1419,0
+ASUR.US,D,20110412,000000,1.5467,1.7067,1.5467,1.5933,35487,0
+ASUR.US,D,20110413,000000,1.56,1.6,1.5333,1.5533,5400,0
+ASUR.US,D,20110414,000000,1.5333,1.5733,1.52,1.5467,11925,0
+ASUR.US,D,20110415,000000,1.54,1.5867,1.54,1.5667,6525,0
+ASUR.US,D,20110418,000000,1.5667,1.5667,1.54,1.54,33363,0
+ASUR.US,D,20110419,000000,1.5067,1.6333,1.5067,1.6,2400,0
+ASUR.US,D,20110420,000000,1.6333,1.6333,1.6,1.6,2400,0
+ASUR.US,D,20110425,000000,1.5333,1.6333,1.5333,1.5667,14250,0
+ASUR.US,D,20110426,000000,1.58,1.5933,1.58,1.5933,600,0
+ASUR.US,D,20110427,000000,1.58,1.6533,1.58,1.6533,11085,0
+ASUR.US,D,20110428,000000,1.5667,1.6,1.5533,1.6,1650,0
+ASUR.US,D,20110429,000000,1.56,1.6867,1.5533,1.6733,4823,0
+ASUR.US,D,20110502,000000,1.5667,1.7267,1.5,1.7267,26337,0
+ASUR.US,D,20110503,000000,1.7067,1.7067,1.64,1.64,4629,0
+ASUR.US,D,20110504,000000,1.6333,1.6333,1.5733,1.5733,1149,0
+ASUR.US,D,20110505,000000,1.5733,1.6,1.56,1.6,3150,0
+ASUR.US,D,20110509,000000,1.5867,1.6,1.5733,1.5733,1941,0
+ASUR.US,D,20110510,000000,1.5867,1.66,1.5867,1.6067,4536,0
+ASUR.US,D,20110511,000000,1.7,1.94,1.7,1.94,45540,0
+ASUR.US,D,20110512,000000,1.94,1.94,1.8,1.8133,28022,0
+ASUR.US,D,20110513,000000,1.8133,1.9133,1.8,1.88,3096,0
+ASUR.US,D,20110516,000000,1.88,1.88,1.76,1.76,7200,0
+ASUR.US,D,20110517,000000,1.8333,1.8333,1.58,1.6,10238,0
+ASUR.US,D,20110518,000000,1.64,1.84,1.64,1.76,8352,0
+ASUR.US,D,20110519,000000,1.6533,1.84,1.5267,1.6333,17850,0
+ASUR.US,D,20110520,000000,1.6,1.7467,1.6,1.7133,12234,0
+ASUR.US,D,20110523,000000,1.7067,1.7933,1.7067,1.78,1872,0
+ASUR.US,D,20110524,000000,1.6933,1.7667,1.6933,1.7667,2625,0
+ASUR.US,D,20110525,000000,1.64,1.6733,1.6267,1.6733,2664,0
+ASUR.US,D,20110526,000000,1.68,1.68,1.68,1.68,150,0
+ASUR.US,D,20110527,000000,1.68,1.8133,1.68,1.7667,2345,0
+ASUR.US,D,20110531,000000,1.7333,1.84,1.7333,1.8133,5718,0
+ASUR.US,D,20110601,000000,1.82,1.9867,1.82,1.9067,46173,0
+ASUR.US,D,20110602,000000,1.9333,1.9933,1.8533,1.9667,8400,0
+ASUR.US,D,20110603,000000,1.9133,1.92,1.9133,1.9133,2352,0
+ASUR.US,D,20110606,000000,1.9333,1.9333,1.8733,1.8733,450,0
+ASUR.US,D,20110607,000000,1.8867,2.06,1.8867,1.8867,23559,0
+ASUR.US,D,20110608,000000,1.9067,2.06,1.8933,1.8933,6750,0
+ASUR.US,D,20110609,000000,1.8867,2.0267,1.8867,1.9333,7050,0
+ASUR.US,D,20110610,000000,1.96,2.02,1.9333,2.0133,3000,0
+ASUR.US,D,20110613,000000,2.0667,2.0667,1.9467,1.9467,22533,0
+ASUR.US,D,20110614,000000,1.9533,2.0733,1.9467,2,14385,0
+ASUR.US,D,20110615,000000,2,2.1333,2,2.1133,29303,0
+ASUR.US,D,20110616,000000,2.1067,2.12,2.0067,2.12,2985,0
+ASUR.US,D,20110617,000000,2.1067,2.1333,1.9067,2.1333,7317,0
+ASUR.US,D,20110620,000000,2.12,2.12,1.8933,2,7433,0
+ASUR.US,D,20110621,000000,1.96,2.1333,1.96,2.0067,9627,0
+ASUR.US,D,20110622,000000,2.0067,2.1133,1.9533,2,1650,0
+ASUR.US,D,20110623,000000,1.9533,2.0933,1.9533,1.9667,5433,0
+ASUR.US,D,20110624,000000,1.9667,1.9667,1.9533,1.9533,3207,0
+ASUR.US,D,20110627,000000,1.96,1.9867,1.96,1.9867,983,0
+ASUR.US,D,20110628,000000,1.9733,1.9733,1.88,1.9133,2460,0
+ASUR.US,D,20110629,000000,1.9133,1.9333,1.9133,1.9333,6150,0
+ASUR.US,D,20110630,000000,1.94,1.9533,1.8667,1.9267,20301,0
+ASUR.US,D,20110701,000000,1.8333,1.9867,1.8333,1.9867,4442,0
+ASUR.US,D,20110705,000000,1.9467,1.9467,1.9467,1.9467,495,0
+ASUR.US,D,20110706,000000,1.9867,2.0533,1.8933,2.0067,20010,0
+ASUR.US,D,20110707,000000,2.0067,2.1333,2.0067,2.0933,15300,0
+ASUR.US,D,20110708,000000,2.1,2.1,2.0333,2.06,1200,0
+ASUR.US,D,20110711,000000,1.9733,1.9733,1.9733,1.9733,150,0
+ASUR.US,D,20110712,000000,1.9667,2,1.9467,2,3449,0
+ASUR.US,D,20110714,000000,2.0533,2.0667,2.02,2.02,1532,0
+ASUR.US,D,20110715,000000,2.02,2.0933,2.02,2.06,600,0
+ASUR.US,D,20110718,000000,2.0467,2.0467,1.98,1.98,2700,0
+ASUR.US,D,20110719,000000,1.9933,2.06,1.9867,2.02,2807,0
+ASUR.US,D,20110720,000000,2.0267,2.0267,1.9267,1.9867,6195,0
+ASUR.US,D,20110721,000000,1.9667,2,1.9667,2,1050,0
+ASUR.US,D,20110722,000000,1.9933,2,1.9667,1.9933,6768,0
+ASUR.US,D,20110725,000000,1.9733,1.9867,1.9667,1.9867,11874,0
+ASUR.US,D,20110726,000000,1.9667,2.1,1.9,2,18708,0
+ASUR.US,D,20110727,000000,2.0733,2.0733,1.9933,1.9933,9983,0
+ASUR.US,D,20110728,000000,1.98,2.0667,1.9,2.0333,10575,0
+ASUR.US,D,20110729,000000,1.9667,2.1,1.9533,2.0067,28275,0
+ASUR.US,D,20110801,000000,1.9733,2.0267,1.9067,1.9067,12795,0
+ASUR.US,D,20110802,000000,2.0867,2.0933,1.9133,2,3750,0
+ASUR.US,D,20110803,000000,2,2.1,1.9733,2.08,10650,0
+ASUR.US,D,20110804,000000,2.0867,2.0867,1.8933,2,14370,0
+ASUR.US,D,20110805,000000,2,2,1.8133,1.8133,34398,0
+ASUR.US,D,20110808,000000,1.7667,1.9667,1.7267,1.7267,18708,0
+ASUR.US,D,20110809,000000,1.72,1.72,1.5133,1.68,15270,0
+ASUR.US,D,20110810,000000,1.7067,2.0333,1.6133,1.9933,9614,0
+ASUR.US,D,20110811,000000,2,2.0933,1.9,2,33107,0
+ASUR.US,D,20110812,000000,2,2.0667,2,2.0667,786,0
+ASUR.US,D,20110815,000000,2.0333,2.2333,2.0333,2.1333,57705,0
+ASUR.US,D,20110816,000000,2.1867,2.3667,2.1067,2.3333,45513,0
+ASUR.US,D,20110817,000000,2.4,2.6,2.3333,2.3667,55145,0
+ASUR.US,D,20110818,000000,2.3267,2.3267,2.1667,2.2667,20900,0
+ASUR.US,D,20110819,000000,2.3,2.5867,2.3,2.5,14246,0
+ASUR.US,D,20110822,000000,2.48,2.48,2.1667,2.2,15249,0
+ASUR.US,D,20110823,000000,2.3333,2.3333,2.28,2.28,6908,0
+ASUR.US,D,20110824,000000,2.3,2.44,2.2867,2.3867,4067,0
+ASUR.US,D,20110825,000000,2.3267,2.4133,2.1467,2.2067,5325,0
+ASUR.US,D,20110826,000000,2.2067,2.2933,2.2067,2.2667,6629,0
+ASUR.US,D,20110829,000000,2.2533,2.44,2.2533,2.2733,29145,0
+ASUR.US,D,20110830,000000,2.42,2.4267,2.38,2.38,3045,0
+ASUR.US,D,20110831,000000,2.38,2.38,2.2733,2.3333,13149,0
+ASUR.US,D,20110901,000000,2.34,2.3933,2.34,2.34,2553,0
+ASUR.US,D,20110902,000000,2.3467,2.3867,2.2667,2.3733,3000,0
+ASUR.US,D,20110906,000000,2.3333,2.3333,2.2267,2.2267,1584,0
+ASUR.US,D,20110907,000000,2.3067,2.38,2.1733,2.2267,7179,0
+ASUR.US,D,20110909,000000,2.3467,2.3667,2.1667,2.24,5025,0
+ASUR.US,D,20110912,000000,2.24,2.3467,2.24,2.24,3698,0
+ASUR.US,D,20110913,000000,2.2333,2.26,2.18,2.2333,1647,0
+ASUR.US,D,20110914,000000,2.18,2.2333,2.1733,2.2333,3672,0
+ASUR.US,D,20110915,000000,2.2133,2.3,2.1867,2.2933,8700,0
+ASUR.US,D,20110916,000000,2.2933,2.3667,2.2467,2.3667,3669,0
+ASUR.US,D,20110919,000000,2.24,2.28,2.22,2.28,1407,0
+ASUR.US,D,20110920,000000,2.2667,2.3,2.2333,2.2333,3768,0
+ASUR.US,D,20110921,000000,2.2467,2.2533,2.1333,2.1533,39882,0
+ASUR.US,D,20110922,000000,2.1,2.1333,2,2.0133,9911,0
+ASUR.US,D,20110923,000000,2.0267,2.08,1.9933,2.0733,2100,0
+ASUR.US,D,20110926,000000,2.1,2.28,2.0667,2.08,2100,0
+ASUR.US,D,20110927,000000,2.1933,2.1933,2.0667,2.0667,2025,0
+ASUR.US,D,20110928,000000,2.08,2.08,2.0267,2.0267,3236,0
+ASUR.US,D,20110929,000000,2.0333,2.08,2.0267,2.08,990,0
+ASUR.US,D,20110930,000000,2.18,2.18,2.18,2.18,900,0
+ASUR.US,D,20111003,000000,2.1867,2.3467,1.9933,2.1133,22497,0
+ASUR.US,D,20111004,000000,2.0667,2.12,2,2.1,23430,0
+ASUR.US,D,20111005,000000,2.0867,2.1467,2.0867,2.1467,1800,0
+ASUR.US,D,20111006,000000,2.1333,2.1333,2.0333,2.1333,4131,0
+ASUR.US,D,20111007,000000,2.12,2.2267,2.12,2.2267,930,0
+ASUR.US,D,20111010,000000,2.12,2.26,2.12,2.2067,5754,0
+ASUR.US,D,20111011,000000,2.2333,2.26,2.22,2.22,2639,0
+ASUR.US,D,20111012,000000,2.18,2.1867,2.18,2.18,2189,0
+ASUR.US,D,20111013,000000,2.18,2.2733,2.1733,2.1867,2250,0
+ASUR.US,D,20111014,000000,2.1733,2.26,2.1733,2.26,8522,0
+ASUR.US,D,20111017,000000,2.2333,2.3333,2.2,2.3333,10620,0
+ASUR.US,D,20111019,000000,2.2267,2.2267,2.1933,2.1933,1770,0
+ASUR.US,D,20111020,000000,2.2333,2.2333,2.1933,2.2,2100,0
+ASUR.US,D,20111021,000000,2.2333,2.2333,2.2333,2.2333,600,0
+ASUR.US,D,20111024,000000,2.2067,2.2067,2.2067,2.2067,300,0
+ASUR.US,D,20111025,000000,2.22,2.22,2.2,2.2,1587,0
+ASUR.US,D,20111026,000000,2.18,2.18,2.18,2.18,300,0
+ASUR.US,D,20111027,000000,2.24,2.3333,2.2333,2.26,941,0
+ASUR.US,D,20111028,000000,2.18,2.3267,2.18,2.3267,3150,0
+ASUR.US,D,20111031,000000,2.3333,2.3333,2.3333,2.3333,638,0
+ASUR.US,D,20111102,000000,2.3067,2.3267,2.1867,2.2333,8268,0
+ASUR.US,D,20111103,000000,2.1933,2.4133,2.1933,2.4067,14010,0
+ASUR.US,D,20111104,000000,2.4,2.42,2.24,2.3867,5037,0
+ASUR.US,D,20111108,000000,2.3867,2.6333,2.34,2.56,20169,0
+ASUR.US,D,20111109,000000,2.5733,3,2.5,2.6,30624,0
+ASUR.US,D,20111110,000000,2.6067,2.62,2.5067,2.56,3056,0
+ASUR.US,D,20111111,000000,2.5467,2.5467,2.52,2.52,2597,0
+ASUR.US,D,20111114,000000,3,3,2.3667,2.4333,11973,0
+ASUR.US,D,20111115,000000,2.5733,2.7667,2.4,2.4667,7440,0
+ASUR.US,D,20111116,000000,2.6,2.6333,2.48,2.4867,1905,0
+ASUR.US,D,20111117,000000,2.6467,2.6667,2.6467,2.6667,1875,0
+ASUR.US,D,20111118,000000,2.6667,2.6667,2.52,2.5733,1860,0
+ASUR.US,D,20111121,000000,2.6,2.6533,2.5533,2.64,12819,0
+ASUR.US,D,20111122,000000,2.64,2.64,2.6067,2.64,6750,0
+ASUR.US,D,20111123,000000,2.6333,2.6333,2.5667,2.5667,2250,0
+ASUR.US,D,20111128,000000,2.6,2.6333,2.52,2.6333,12938,0
+ASUR.US,D,20111129,000000,2.6133,2.6333,2.5667,2.6267,18779,0
+ASUR.US,D,20111130,000000,2.67,2.67,2.47,2.52,18654,0
+ASUR.US,D,20111201,000000,2.5333,2.6667,2.5267,2.66,5180,0
+ASUR.US,D,20111202,000000,2.6067,2.6067,2.5533,2.6067,4569,0
+ASUR.US,D,20111205,000000,2.6533,2.7667,2.6533,2.74,8967,0
+ASUR.US,D,20111206,000000,2.5867,2.86,2.5867,2.86,13649,0
+ASUR.US,D,20111207,000000,2.8467,2.9733,2.7667,2.8,6090,0
+ASUR.US,D,20111208,000000,2.92,3.06,2.8,2.8933,16593,0
+ASUR.US,D,20111209,000000,3.0533,3.1333,2.9733,3.0133,9255,0
+ASUR.US,D,20111212,000000,3.1667,3.1667,3.0667,3.1667,25658,0
+ASUR.US,D,20111213,000000,3.2533,3.8133,3.1667,3.3333,90498,0
+ASUR.US,D,20111214,000000,3.4133,3.7667,3.1667,3.7,76233,0
+ASUR.US,D,20111215,000000,3.7667,4.2667,3.7667,4.08,87582,0
+ASUR.US,D,20111216,000000,4.1333,4.1733,3.94,4.1667,38505,0
+ASUR.US,D,20111219,000000,4.16,4.2933,3.8933,4.1,27225,0
+ASUR.US,D,20111220,000000,4.22,4.3,4.1267,4.2733,35111,0
+ASUR.US,D,20111221,000000,4.3067,4.3333,4.1733,4.1733,14829,0
+ASUR.US,D,20111222,000000,4.1333,4.1467,3.8533,4.1333,44051,0
+ASUR.US,D,20111223,000000,4.0867,4.24,4.04,4.1333,7800,0
+ASUR.US,D,20111227,000000,4.2267,4.62,4.2,4.6067,59954,0
+ASUR.US,D,20111228,000000,4.3733,4.54,4.2533,4.4,22503,0
+ASUR.US,D,20111229,000000,4.62,4.7067,4.4667,4.6267,68330,0
+ASUR.US,D,20111230,000000,4.5667,4.6267,4.2467,4.2467,29069,0
+ASUR.US,D,20120103,000000,4.4867,4.6667,4.4067,4.5867,61773,0
+ASUR.US,D,20120104,000000,4.5867,4.6667,4.5733,4.6533,21557,0
+ASUR.US,D,20120105,000000,4.6467,4.6467,4.5867,4.6,14511,0
+ASUR.US,D,20120106,000000,4.6133,4.8533,4.6,4.8467,26042,0
+ASUR.US,D,20120109,000000,4.9333,5.0333,4.84,4.9733,32432,0
+ASUR.US,D,20120110,000000,5.0333,5.6533,5.0333,5.3933,68144,0
+ASUR.US,D,20120111,000000,5.5467,5.9667,5.4267,5.9,85442,0
+ASUR.US,D,20120112,000000,5.8667,5.8933,5.4133,5.74,41492,0
+ASUR.US,D,20120113,000000,5.76,5.7667,5.4667,5.6533,20309,0
+ASUR.US,D,20120117,000000,5.6333,5.6333,5.4733,5.5667,30572,0
+ASUR.US,D,20120118,000000,5.4667,5.6267,4.6667,4.9267,130527,0
+ASUR.US,D,20120119,000000,4.9267,4.9267,4.42,4.58,80513,0
+ASUR.US,D,20120120,000000,4.5,4.6467,4.4933,4.4933,12815,0
+ASUR.US,D,20120123,000000,4.5,4.5,4.1667,4.3333,30773,0
+ASUR.US,D,20120124,000000,4.38,4.48,4.2667,4.4533,22035,0
+ASUR.US,D,20120125,000000,4.44,4.8267,4.44,4.8267,17292,0
+ASUR.US,D,20120126,000000,5.0333,5.0333,4.8467,4.88,24855,0
+ASUR.US,D,20120127,000000,4.9933,4.9933,4.8333,4.8733,7211,0
+ASUR.US,D,20120130,000000,4.7067,4.9867,4.48,4.7067,16364,0
+ASUR.US,D,20120131,000000,4.86,5,4.53,4.61,20577,0
+ASUR.US,D,20120201,000000,4.68,4.8867,4.54,4.72,4913,0
+ASUR.US,D,20120202,000000,4.5667,4.74,4.5333,4.5333,5124,0
+ASUR.US,D,20120203,000000,4.5667,4.6733,4.44,4.5533,16575,0
+ASUR.US,D,20120206,000000,4.6133,4.7,4.4533,4.5267,9563,0
+ASUR.US,D,20120207,000000,4.5533,4.5533,4.4,4.52,10350,0
+ASUR.US,D,20120208,000000,4.42,4.5467,4.4,4.5267,4425,0
+ASUR.US,D,20120209,000000,4.5533,4.5533,4.4467,4.5,9021,0
+ASUR.US,D,20120210,000000,4.52,4.5533,4.4933,4.5133,3890,0
+ASUR.US,D,20120213,000000,4.5333,4.8667,4.5333,4.84,23613,0
+ASUR.US,D,20120214,000000,4.8667,5.5333,4.82,5.32,72600,0
+ASUR.US,D,20120215,000000,5.46,5.5933,5.2933,5.46,47661,0
+ASUR.US,D,20120216,000000,5.22,5.44,4.8667,5.1867,40052,0
+ASUR.US,D,20120217,000000,5.34,5.3667,5,5.3,58179,0
+ASUR.US,D,20120221,000000,5.06,5.3067,4.8067,4.9,26169,0
+ASUR.US,D,20120222,000000,4.6733,5.16,4.6733,4.8,29829,0
+ASUR.US,D,20120223,000000,4.7733,4.8667,4.6933,4.7333,9600,0
+ASUR.US,D,20120224,000000,4.74,4.7933,4.56,4.64,38228,0
+ASUR.US,D,20120227,000000,4.7267,5.0333,4.5933,5.0267,13928,0
+ASUR.US,D,20120228,000000,4.9067,5.16,4.9067,5.1,1950,0
+ASUR.US,D,20120229,000000,5.1,5.1,4.88,4.99,11325,0
+ASUR.US,D,20120301,000000,4.8667,5.0267,4.8067,5,3000,0
+ASUR.US,D,20120302,000000,4.86,5.0667,4.86,5.0333,16542,0
+ASUR.US,D,20120305,000000,4.9933,5.1133,4.9933,5.1133,3728,0
+ASUR.US,D,20120306,000000,4.9333,5.1133,4.9333,4.9667,24386,0
+ASUR.US,D,20120307,000000,4.94,5.08,4.92,5.08,1950,0
+ASUR.US,D,20120308,000000,5.1133,5.3267,4.9333,5.3267,55356,0
+ASUR.US,D,20120309,000000,5.3,5.6333,5.1467,5.5,85980,0
+ASUR.US,D,20120312,000000,5.6333,5.9667,5.5667,5.8133,55094,0
+ASUR.US,D,20120313,000000,5.8267,5.9133,5.5667,5.5667,20147,0
+ASUR.US,D,20120314,000000,5.5133,5.6533,5.32,5.4733,9848,0
+ASUR.US,D,20120315,000000,5.5,5.6333,5.3667,5.6333,27405,0
+ASUR.US,D,20120316,000000,5.6333,5.8467,5.5,5.64,35048,0
+ASUR.US,D,20120319,000000,5.88,5.88,5.2533,5.62,18261,0
+ASUR.US,D,20120320,000000,5.62,5.76,5.52,5.6333,21176,0
+ASUR.US,D,20120321,000000,5.8333,5.8333,5.5467,5.7867,26889,0
+ASUR.US,D,20120322,000000,5.5467,5.6733,5.4133,5.4133,7581,0
+ASUR.US,D,20120323,000000,5.4133,5.56,5.3333,5.3933,33026,0
+ASUR.US,D,20120326,000000,5.4867,5.5333,5.0333,5.3333,41048,0
+ASUR.US,D,20120327,000000,5.4733,5.4733,5.2067,5.3333,12014,0
+ASUR.US,D,20120328,000000,5.3267,5.46,5.2133,5.3333,6060,0
+ASUR.US,D,20120329,000000,5.3333,5.4533,5.0333,5.14,18920,0
+ASUR.US,D,20120330,000000,5.16,5.3266,5.16,5.26,13659,0
+ASUR.US,D,20120402,000000,5.12,5.1667,4.7,4.7333,29730,0
+ASUR.US,D,20120403,000000,4.57,4.61,4.5,4.59,23441,0
+ASUR.US,D,20120404,000000,4.57,4.57,4.43,4.45,26544,0
+ASUR.US,D,20120405,000000,4.51,4.63,4.39,4.55,18246,0
+ASUR.US,D,20120409,000000,4.4933,4.58,4.4467,4.5067,13371,0
+ASUR.US,D,20120410,000000,4.5067,4.5867,4.2267,4.3467,13998,0
+ASUR.US,D,20120411,000000,4.4867,4.66,4.4267,4.4867,10595,0
+ASUR.US,D,20120412,000000,4.56,4.7333,4.44,4.44,17495,0
+ASUR.US,D,20120413,000000,4.46,4.64,4.45,4.63,14348,0
+ASUR.US,D,20120416,000000,4.56,4.6333,4.3733,4.5733,9795,0
+ASUR.US,D,20120417,000000,4.5,4.69,4.38,4.43,29364,0
+ASUR.US,D,20120418,000000,4.4333,4.6467,4.4333,4.4667,12908,0
+ASUR.US,D,20120419,000000,4.5667,4.6067,4.4067,4.56,1620,0
+ASUR.US,D,20120420,000000,4.53,4.61,4.5,4.54,4947,0
+ASUR.US,D,20120423,000000,4.49,4.56,4.49,4.55,2778,0
+ASUR.US,D,20120424,000000,4.49,4.57,4.47,4.56,9020,0
+ASUR.US,D,20120425,000000,4.55,4.55,4.47,4.5,4553,0
+ASUR.US,D,20120426,000000,4.56,4.7,4.56,4.67,28187,0
+ASUR.US,D,20120427,000000,4.64,4.77,4.6,4.69,7184,0
+ASUR.US,D,20120430,000000,4.6733,4.7533,4.6733,4.72,27879,0
+ASUR.US,D,20120501,000000,4.84,4.89,4.51,4.71,10291,0
+ASUR.US,D,20120502,000000,4.71,4.72,4.41,4.69,19326,0
+ASUR.US,D,20120503,000000,4.68,4.94,4.68,4.8,9644,0
+ASUR.US,D,20120504,000000,4.8,5.11,4.8,4.86,5733,0
+ASUR.US,D,20120507,000000,4.99,4.99,4.87,4.98,7656,0
+ASUR.US,D,20120508,000000,4.87,4.99,4.74,4.99,18615,0
+ASUR.US,D,20120509,000000,4.89,4.9,4.64,4.8,9668,0
+ASUR.US,D,20120510,000000,4.81,4.92,4.81,4.9,2281,0
+ASUR.US,D,20120511,000000,4.86,5.1,4.83,5.06,8410,0
+ASUR.US,D,20120514,000000,5.01,5.18,5,5.18,3966,0
+ASUR.US,D,20120515,000000,5.02,5.17,4.82,5.09,13446,0
+ASUR.US,D,20120516,000000,5.09,5.09,4.9,4.98,2970,0
+ASUR.US,D,20120517,000000,4.89,4.96,4.38,4.5,39554,0
+ASUR.US,D,20120518,000000,4.41,4.84,4.3,4.55,33167,0
+ASUR.US,D,20120521,000000,4.56,4.56,4.56,4.56,522,0
+ASUR.US,D,20120522,000000,4.55,4.98,4.54,4.89,9633,0
+ASUR.US,D,20120523,000000,4.87,4.96,4.65,4.96,2289,0
+ASUR.US,D,20120524,000000,4.97,5.02,4.89,4.96,9816,0
+ASUR.US,D,20120525,000000,4.89,5,4.89,4.98,3627,0
+ASUR.US,D,20120529,000000,5.02,5.02,4.7,4.7,6639,0
+ASUR.US,D,20120530,000000,4.78,4.78,4.5,4.62,2300,0
+ASUR.US,D,20120531,000000,4.58,4.58,4.44,4.44,10559,0
+ASUR.US,D,20120601,000000,4.45,4.55,4.27,4.55,1408,0
+ASUR.US,D,20120604,000000,4.51,4.52,4.27,4.27,6121,0
+ASUR.US,D,20120605,000000,4.18,4.51,4.18,4.25,12657,0
+ASUR.US,D,20120606,000000,4.26,4.4,4.26,4.26,7637,0
+ASUR.US,D,20120607,000000,4.25,4.52,4.25,4.44,6456,0
+ASUR.US,D,20120608,000000,4.38,4.38,4.25,4.25,4340,0
+ASUR.US,D,20120611,000000,4.38,4.42,4.25,4.25,2847,0
+ASUR.US,D,20120612,000000,4.5,4.5,4.33,4.33,668,0
+ASUR.US,D,20120613,000000,4.4,4.42,4.22,4.24,1785,0
+ASUR.US,D,20120614,000000,4.47,4.47,4.17,4.17,2080,0
+ASUR.US,D,20120615,000000,4.17,4.37,4.15,4.26,11867,0
+ASUR.US,D,20120618,000000,4.31,4.5,4.1,4.35,14094,0
+ASUR.US,D,20120619,000000,4.3,4.34,4.23,4.23,2617,0
+ASUR.US,D,20120620,000000,4.3,4.3,4.22,4.3,8627,0
+ASUR.US,D,20120621,000000,4.3,4.3,4.3,4.3,400,0
+ASUR.US,D,20120625,000000,4.05,4.1,4.05,4.1,1594,0
+ASUR.US,D,20120626,000000,4.11,4.2,4.01,4.2,3250,0
+ASUR.US,D,20120627,000000,4.2,4.2,4.12,4.12,1750,0
+ASUR.US,D,20120628,000000,4.39,4.39,4.23,4.23,800,0
+ASUR.US,D,20120629,000000,4.39,4.52,4.02,4.15,9445,0
+ASUR.US,D,20120702,000000,4.11,4.52,4.11,4.52,731,0
+ASUR.US,D,20120703,000000,4.49,4.49,4.2,4.2,4607,0
+ASUR.US,D,20120705,000000,4.51,6.35,4.51,4.87,315291,0
+ASUR.US,D,20120706,000000,4.92,6.49,4.92,6.49,244333,0
+ASUR.US,D,20120709,000000,5.85,6.98,5.78,6.63,186956,0
+ASUR.US,D,20120710,000000,6.35,6.55,6.1,6.38,38020,0
+ASUR.US,D,20120711,000000,6.25,6.3,6.06,6.18,19023,0
+ASUR.US,D,20120712,000000,6.4,7.45,6.15,7.45,112353,0
+ASUR.US,D,20120713,000000,7.64,8,7.4,7.58,75788,0
+ASUR.US,D,20120716,000000,7.75,7.75,7.11,7.35,24800,0
+ASUR.US,D,20120717,000000,7.44,7.45,6.7,7.03,25895,0
+ASUR.US,D,20120718,000000,6.96,7.19,6.15,6.97,78621,0
+ASUR.US,D,20120719,000000,6.94,7.49,6.87,7.45,42134,0
+ASUR.US,D,20120720,000000,7.52,7.52,6.69,6.91,7135,0
+ASUR.US,D,20120723,000000,6.31,6.62,6.24,6.35,38481,0
+ASUR.US,D,20120724,000000,6.75,6.75,6.36,6.73,5452,0
+ASUR.US,D,20120725,000000,6.59,6.75,6.31,6.35,20287,0
+ASUR.US,D,20120726,000000,6.6,6.68,6.31,6.4,8931,0
+ASUR.US,D,20120727,000000,6.5,6.9,6.31,6.42,13868,0
+ASUR.US,D,20120730,000000,6.55,6.77,6.28,6.55,12117,0
+ASUR.US,D,20120731,000000,6.45,6.7,6.4001,6.51,16746,0
+ASUR.US,D,20120801,000000,6.53,6.88,6.5,6.56,6992,0
+ASUR.US,D,20120802,000000,6.6,6.9,6.6,6.74,11006,0
+ASUR.US,D,20120803,000000,6.67,6.9,6.67,6.863,11039,0
+ASUR.US,D,20120806,000000,6.83,7.37,6.79,7.07,15776,0
+ASUR.US,D,20120807,000000,7.17,7.17,6.66,6.88,6644,0
+ASUR.US,D,20120808,000000,6.78,7.04,6.76,6.9,4665,0
+ASUR.US,D,20120809,000000,6.62,7.02,6.6,7.02,8086,0
+ASUR.US,D,20120810,000000,6.82,7.05,6.75,6.8,4185,0
+ASUR.US,D,20120813,000000,6.83,7.66,6.83,7.12,46462,0
+ASUR.US,D,20120814,000000,6.35,7.88,6.35,7.5,89040,0
+ASUR.US,D,20120815,000000,7.84,7.84,7.49,7.58,27441,0
+ASUR.US,D,20120816,000000,7.7,7.9499,7.6,7.61,14299,0
+ASUR.US,D,20120817,000000,7.6,7.95,7.6,7.8,16267,0
+ASUR.US,D,20120820,000000,7.85,7.94,7.5,7.65,3272,0
+ASUR.US,D,20120821,000000,7.5001,7.65,7.5,7.5505,10107,0
+ASUR.US,D,20120822,000000,7.56,7.73,7.49,7.63,8390,0
+ASUR.US,D,20120823,000000,7.76,7.93,7.5,7.63,3872,0
+ASUR.US,D,20120824,000000,7.63,7.9299,7.63,7.75,6536,0
+ASUR.US,D,20120827,000000,7.75,7.869,7.711,7.711,7466,0
+ASUR.US,D,20120828,000000,7.65,7.95,7.57,7.73,6734,0
+ASUR.US,D,20120829,000000,7.73,8,7.68,7.86,33786,0
+ASUR.US,D,20120830,000000,7.94,7.94,7.82,7.905,11800,0
+ASUR.US,D,20120831,000000,7.87,7.9385,7.79,7.79,10510,0
+ASUR.US,D,20120904,000000,7.71,7.89,7.71,7.76,3120,0
+ASUR.US,D,20120905,000000,7.65,7.7483,7.35,7.45,15237,0
+ASUR.US,D,20120906,000000,7.35,7.5717,7.26,7.5,16569,0
+ASUR.US,D,20120907,000000,7.31,7.4983,7.28,7.32,3375,0
+ASUR.US,D,20120910,000000,7.11,7.62,6.84,7.2,17863,0
+ASUR.US,D,20120911,000000,7.08,7.08,6.81,6.81,19908,0
+ASUR.US,D,20120912,000000,6.82,6.88,6.75,6.8,7126,0
+ASUR.US,D,20120913,000000,6.7,6.8,6.7,6.75,8373,0
+ASUR.US,D,20120914,000000,6.79,7.21,6.79,6.985,11347,0
+ASUR.US,D,20120917,000000,6.97,7.24,6.7,6.77,17300,0
+ASUR.US,D,20120918,000000,6.7501,6.91,6.7501,6.84,1179,0
+ASUR.US,D,20120919,000000,6.89,6.9099,6.78,6.79,2250,0
+ASUR.US,D,20120920,000000,6.92,6.92,6.81,6.81,700,0
+ASUR.US,D,20120921,000000,6.84,6.95,6.76,6.76,5758,0
+ASUR.US,D,20120924,000000,6.82,6.9,6.75,6.84,8090,0
+ASUR.US,D,20120925,000000,6.88,6.9,6.75,6.86,3321,0
+ASUR.US,D,20120926,000000,6.8,6.95,6.75,6.9,35567,0
+ASUR.US,D,20120927,000000,6.95,6.95,6.74,6.8,18325,0
+ASUR.US,D,20120928,000000,6.75,6.95,6.75,6.95,11496,0
+ASUR.US,D,20121001,000000,6.9,7.1,6.9,6.9,12495,0
+ASUR.US,D,20121002,000000,7.03,7.13,6.95,7.12,6375,0
+ASUR.US,D,20121003,000000,7.12,7.12,7,7.1,7222,0
+ASUR.US,D,20121004,000000,7.04,7.47,7.04,7.47,6450,0
+ASUR.US,D,20121005,000000,7.47,7.47,7.05,7.06,6540,0
+ASUR.US,D,20121008,000000,7.19,7.38,7.05,7.36,7664,0
+ASUR.US,D,20121009,000000,7.18,7.34,7.1214,7.21,5692,0
+ASUR.US,D,20121010,000000,7.14,7.3499,7.14,7.15,4650,0
+ASUR.US,D,20121011,000000,7.21,7.39,7.21,7.34,3780,0
+ASUR.US,D,20121012,000000,7.34,7.34,7.29,7.29,200,0
+ASUR.US,D,20121015,000000,7.35,7.3582,7.28,7.28,1471,0
+ASUR.US,D,20121016,000000,7.33,7.4,7.26,7.26,5423,0
+ASUR.US,D,20121017,000000,7.23,7.3878,7.2072,7.26,7072,0
+ASUR.US,D,20121018,000000,7.3,7.4,7.3,7.3,9263,0
+ASUR.US,D,20121019,000000,7.22,7.35,7.17,7.35,3200,0
+ASUR.US,D,20121022,000000,7.3,7.3,7.05,7.09,15390,0
+ASUR.US,D,20121023,000000,7.05,7.08,6.8,6.8,5030,0
+ASUR.US,D,20121024,000000,6.9,7.1,6.8101,7.1,16385,0
+ASUR.US,D,20121025,000000,7.08,7.08,6.99,6.99,1926,0
+ASUR.US,D,20121026,000000,7.04,7.04,6.89,6.89,800,0
+ASUR.US,D,20121031,000000,6.89,7.1899,6.859,6.859,4559,0
+ASUR.US,D,20121101,000000,6.96,6.98,6.84,6.86,3043,0
+ASUR.US,D,20121102,000000,6.86,6.86,6.75,6.75,11479,0
+ASUR.US,D,20121105,000000,6.75,6.85,6.75,6.8,5020,0
+ASUR.US,D,20121106,000000,6.79,6.85,6.75,6.75,7838,0
+ASUR.US,D,20121107,000000,6.75,6.83,6.75,6.83,1800,0
+ASUR.US,D,20121108,000000,6.85,7.03,6.85,6.87,5899,0
+ASUR.US,D,20121109,000000,7.01,7.01,6.9,6.9,2513,0
+ASUR.US,D,20121112,000000,6.8001,6.8001,6.8001,6.8001,450,0
+ASUR.US,D,20121113,000000,6.8,6.96,6.8,6.884,6215,0
+ASUR.US,D,20121114,000000,6.7,6.7,4.79,5.66,75910,0
+ASUR.US,D,20121115,000000,5.68,5.68,5.01,5.22,29608,0
+ASUR.US,D,20121116,000000,5.22,5.5,5.2,5.35,4600,0
+ASUR.US,D,20121119,000000,5.56,6.45,5.39,6.06,36173,0
+ASUR.US,D,20121120,000000,6.19,6.39,6.19,6.21,3500,0
+ASUR.US,D,20121121,000000,6.22,6.22,6.0101,6.05,8200,0
+ASUR.US,D,20121123,000000,6.17,6.18,6.17,6.17,300,0
+ASUR.US,D,20121126,000000,6.11,6.11,5.8101,5.97,7026,0
+ASUR.US,D,20121127,000000,6.03,6.03,5.88,5.89,10321,0
+ASUR.US,D,20121128,000000,5.8801,5.8801,5.72,5.82,9110,0
+ASUR.US,D,20121129,000000,5.8501,5.92,5.7244,5.7244,23649,0
+ASUR.US,D,20121130,000000,5.78,5.78,5.5,5.61,43587,0
+ASUR.US,D,20121203,000000,5.67,5.85,5.57,5.67,32004,0
+ASUR.US,D,20121204,000000,5.6601,5.79,5.6601,5.71,13538,0
+ASUR.US,D,20121205,000000,5.7499,5.75,5.66,5.7499,21784,0
+ASUR.US,D,20121206,000000,5.7,5.7208,5.68,5.71,3816,0
+ASUR.US,D,20121207,000000,5.71,5.9,5.65,5.87,31760,0
+ASUR.US,D,20121210,000000,5.87,6.3,5.8601,6.09,2929,0
+ASUR.US,D,20121211,000000,5.97,6.45,5.97,6.2,4857,0
+ASUR.US,D,20121212,000000,6.2999,6.49,6.2135,6.4,19526,0
+ASUR.US,D,20121213,000000,6.18,6.19,6.07,6.19,1700,0
+ASUR.US,D,20121214,000000,6.2499,6.2499,6.2499,6.2499,100,0
+ASUR.US,D,20121217,000000,6.1368,6.1368,6.1368,6.1368,305,0
+ASUR.US,D,20121218,000000,6.19,6.21,6.13,6.19,2610,0
+ASUR.US,D,20121219,000000,6.14,6.16,5.98,6.09,6239,0
+ASUR.US,D,20121220,000000,6,6.05,6,6.02,3399,0
+ASUR.US,D,20121221,000000,5.93,5.95,5.9,5.95,6568,0
+ASUR.US,D,20121224,000000,5.97,6.11,5.924,5.9648,3148,0
+ASUR.US,D,20121226,000000,5.94,5.94,5.7501,5.77,19373,0
+ASUR.US,D,20121227,000000,5.77,6.0752,5.75,5.82,6386,0
+ASUR.US,D,20121228,000000,5.8,5.92,5.8,5.81,7035,0
+ASUR.US,D,20121231,000000,5.87,6.18,5.8,5.87,22700,0
+ASUR.US,D,20130102,000000,5.93,5.96,5.75,5.88,10772,0
+ASUR.US,D,20130103,000000,5.89,6.14,5.87,6.12,11398,0
+ASUR.US,D,20130104,000000,5.99,6.08,5.98,6.08,1600,0
+ASUR.US,D,20130107,000000,6.05,6.4,6.05,6.2801,12385,0
+ASUR.US,D,20130108,000000,6.26,6.45,6.26,6.39,26380,0
+ASUR.US,D,20130109,000000,6.36,6.49,6.286,6.39,7802,0
+ASUR.US,D,20130110,000000,6.44,6.69,6.42,6.6586,2795,0
+ASUR.US,D,20130111,000000,6.82,6.83,6.4401,6.62,1220,0
+ASUR.US,D,20130114,000000,6.58,6.6,6.48,6.6,2600,0
+ASUR.US,D,20130115,000000,6.7,6.94,6.6999,6.76,2999,0
+ASUR.US,D,20130116,000000,6.41,6.59,6.4,6.4,15116,0
+ASUR.US,D,20130117,000000,6.48,6.54,6.41,6.44,5167,0
+ASUR.US,D,20130118,000000,6.4501,6.4501,6.4501,6.4501,150,0
+ASUR.US,D,20130122,000000,6.61,6.65,6.61,6.65,3500,0
+ASUR.US,D,20130123,000000,6.81,7.07,6.79,6.85,7004,0
+ASUR.US,D,20130124,000000,6.69,6.85,6.68,6.81,3800,0
+ASUR.US,D,20130125,000000,6.81,6.81,6.65,6.76,4045,0
+ASUR.US,D,20130128,000000,6.74,6.88,6.67,6.67,12700,0
+ASUR.US,D,20130129,000000,6.7,7,6.7,6.99,8289,0
+ASUR.US,D,20130130,000000,6.94,6.97,6.85,6.87,4834,0
+ASUR.US,D,20130131,000000,6.87,7.15,6.87,7,3590,0
+ASUR.US,D,20130201,000000,7.09,7.09,6.9,6.93,26165,0
+ASUR.US,D,20130204,000000,6.88,6.99,6.7,6.85,26594,0
+ASUR.US,D,20130205,000000,6.85,6.9,6.8,6.86,10051,0
+ASUR.US,D,20130206,000000,6.83,6.87,6.82,6.87,1682,0
+ASUR.US,D,20130207,000000,6.8,6.8,6.6,6.76,5540,0
+ASUR.US,D,20130208,000000,6.7601,6.9,6.7601,6.89,7125,0
+ASUR.US,D,20130211,000000,6.84,6.96,6.78,6.96,3396,0
+ASUR.US,D,20130212,000000,6.91,6.96,6.83,6.8436,6657,0
+ASUR.US,D,20130213,000000,6.93,7.03,6.75,6.93,28039,0
+ASUR.US,D,20130214,000000,7.01,7.1999,6.84,6.84,17078,0
+ASUR.US,D,20130215,000000,6.92,6.92,6.29,6.3,29096,0
+ASUR.US,D,20130219,000000,6.34,6.59,6.34,6.53,6330,0
+ASUR.US,D,20130220,000000,6.57,6.65,6.55,6.55,5348,0
+ASUR.US,D,20130221,000000,6.38,6.545,6.29,6.35,20986,0
+ASUR.US,D,20130222,000000,6.6,7.07,6.56,6.65,55828,0
+ASUR.US,D,20130225,000000,6.73,6.9015,6.66,6.71,13000,0
+ASUR.US,D,20130226,000000,6.5,6.62,6.33,6.6,13500,0
+ASUR.US,D,20130227,000000,6.5,6.65,6.5,6.6,8344,0
+ASUR.US,D,20130228,000000,6.54,6.58,6.54,6.55,1234,0
+ASUR.US,D,20130301,000000,6.55,6.55,6.45,6.52,900,0
+ASUR.US,D,20130304,000000,6.55,6.729,6.521,6.61,3400,0
+ASUR.US,D,20130305,000000,6.62,6.705,6.51,6.56,16697,0
+ASUR.US,D,20130306,000000,6.53,6.59,6.5,6.51,3900,0
+ASUR.US,D,20130307,000000,6.5,6.6,6.45,6.45,16197,0
+ASUR.US,D,20130308,000000,6.49,6.49,6.318,6.33,11816,0
+ASUR.US,D,20130311,000000,6.52,6.55,6.4,6.55,13900,0
+ASUR.US,D,20130312,000000,6.55,6.58,6.55,6.58,736,0
+ASUR.US,D,20130313,000000,6.54,6.54,6.39,6.5,4600,0
+ASUR.US,D,20130315,000000,6.488,6.488,6.4,6.4001,1450,0
+ASUR.US,D,20130318,000000,6.36,6.4689,6.35,6.36,3950,0
+ASUR.US,D,20130319,000000,6.36,6.4185,6.36,6.36,6207,0
+ASUR.US,D,20130320,000000,6.35,6.36,6.35,6.36,2100,0
+ASUR.US,D,20130321,000000,6.37,6.387,6.35,6.35,1858,0
+ASUR.US,D,20130322,000000,6.35,6.35,6.31,6.33,8736,0
+ASUR.US,D,20130325,000000,6.41,6.45,6.35,6.45,17657,0
+ASUR.US,D,20130326,000000,6.4,6.45,6.4,6.43,1721,0
+ASUR.US,D,20130327,000000,6.43,6.475,6.33,6.34,8932,0
+ASUR.US,D,20130328,000000,6.35,6.45,6.33,6.39,5506,0
+ASUR.US,D,20130401,000000,6.35,6.53,6.33,6.53,7050,0
+ASUR.US,D,20130402,000000,6.45,6.508,5.95,6,49039,0
+ASUR.US,D,20130403,000000,5.69,5.77,5.58,5.7,7400,0
+ASUR.US,D,20130404,000000,5.88,5.88,5.66,5.72,5550,0
+ASUR.US,D,20130405,000000,5.61,5.65,5.46,5.61,27424,0
+ASUR.US,D,20130408,000000,5.55,5.6,5.5,5.6,41378,0
+ASUR.US,D,20130409,000000,5.6,5.65,5.59,5.65,9550,0
+ASUR.US,D,20130410,000000,5.65,5.665,5.521,5.65,24880,0
+ASUR.US,D,20130411,000000,5.55,5.6,5.55,5.56,17280,0
+ASUR.US,D,20130412,000000,5.55,5.65,5.55,5.6,18100,0
+ASUR.US,D,20130415,000000,5.56,5.57,5.351,5.351,16440,0
+ASUR.US,D,20130416,000000,5.35,5.592,5.35,5.45,7624,0
+ASUR.US,D,20130417,000000,5.43,5.45,5.35,5.44,8540,0
+ASUR.US,D,20130418,000000,5.4,5.4,5.17,5.2,17142,0
+ASUR.US,D,20130419,000000,5.2,5.432,5.09,5.1,16362,0
+ASUR.US,D,20130422,000000,5.11,5.21,4.99,5,16470,0
+ASUR.US,D,20130423,000000,5,5,4.81,4.89,20201,0
+ASUR.US,D,20130424,000000,4.91,5.05,4.91,5.04,4352,0
+ASUR.US,D,20130425,000000,5.04,5.05,4.91,5.05,5110,0
+ASUR.US,D,20130426,000000,5.08,5.5,5.08,5.14,6233,0
+ASUR.US,D,20130429,000000,5.02,5.15,5.0001,5.15,2463,0
+ASUR.US,D,20130430,000000,5.11,5.23,5.11,5.23,4700,0
+ASUR.US,D,20130501,000000,5.3,5.64,5.11,5.21,17971,0
+ASUR.US,D,20130502,000000,5.2501,5.49,5.2501,5.46,3100,0
+ASUR.US,D,20130503,000000,5.5225,5.81,5.5225,5.81,11778,0
+ASUR.US,D,20130506,000000,5.79,5.88,5.79,5.88,4975,0
+ASUR.US,D,20130507,000000,5.9599,5.9599,5.64,5.71,6719,0
+ASUR.US,D,20130508,000000,5.7501,5.7501,5.5012,5.64,19990,0
+ASUR.US,D,20130509,000000,5.6,5.7,5.6,5.7,6594,0
+ASUR.US,D,20130510,000000,5.65,5.72,5.65,5.72,10500,0
+ASUR.US,D,20130513,000000,5.78,5.83,5.38,5.72,17348,0
+ASUR.US,D,20130514,000000,5.3001,5.69,5.3001,5.69,1254,0
+ASUR.US,D,20130515,000000,5.7,5.9,5.599,5.9,8731,0
+ASUR.US,D,20130516,000000,5.77,5.99,5.77,5.94,15304,0
+ASUR.US,D,20130517,000000,5.88,5.94,5.88,5.9,12774,0
+ASUR.US,D,20130520,000000,5.9,5.9,5.7,5.72,15354,0
+ASUR.US,D,20130521,000000,5.89,5.95,5.89,5.94,6500,0
+ASUR.US,D,20130522,000000,5.86,5.88,5.76,5.81,9382,0
+ASUR.US,D,20130523,000000,5.82,5.99,5.82,5.85,19867,0
+ASUR.US,D,20130524,000000,5.79,5.95,5.79,5.91,22500,0
+ASUR.US,D,20130528,000000,5.91,5.95,5.87,5.95,8646,0
+ASUR.US,D,20130529,000000,5.79,5.88,5.79,5.88,3117,0
+ASUR.US,D,20130530,000000,5.9001,5.96,5.9001,5.96,900,0
+ASUR.US,D,20130531,000000,5.95,6,5.95,5.95,7570,0
+ASUR.US,D,20130604,000000,5.94,5.97,5.9,5.97,5828,0
+ASUR.US,D,20130605,000000,5.98,6.13,5.98,5.99,10673,0
+ASUR.US,D,20130606,000000,6.06,6.06,5.82,5.82,7468,0
+ASUR.US,D,20130607,000000,5.81,5.98,5.81,5.97,11755,0
+ASUR.US,D,20130610,000000,5.98,6,5.97,6,20748,0
+ASUR.US,D,20130611,000000,5.98,6,5.95,5.96,18526,0
+ASUR.US,D,20130612,000000,5.97,5.98,5.86,5.9,10200,0
+ASUR.US,D,20130614,000000,5.89,5.89,5.89,5.89,4908,0
+ASUR.US,D,20130617,000000,5.8,5.89,5.8,5.84,4168,0
+ASUR.US,D,20130618,000000,5.8,5.8,5.8,5.8,618,0
+ASUR.US,D,20130619,000000,5.89,5.89,5.89,5.89,100,0
+ASUR.US,D,20130621,000000,5.8,5.82,5.8,5.82,1945,0
+ASUR.US,D,20130624,000000,5.71,5.84,5.71,5.79,10709,0
+ASUR.US,D,20130625,000000,5.8,5.8,5.7,5.7,2900,0
+ASUR.US,D,20130626,000000,5.8,5.99,5.75,5.75,14571,0
+ASUR.US,D,20130627,000000,5.75,5.75,5.69,5.75,6100,0
+ASUR.US,D,20130628,000000,5.78,5.78,5.78,5.78,100,0
+ASUR.US,D,20130701,000000,5.77,5.78,5.62,5.78,4200,0
+ASUR.US,D,20130702,000000,5.85,6,5.7,5.79,36929,0
+ASUR.US,D,20130703,000000,5.8,5.85,5.725,5.85,21994,0
+ASUR.US,D,20130705,000000,5.77,5.83,5.77,5.83,513,0
+ASUR.US,D,20130708,000000,5.85,5.85,5.83,5.83,14098,0
+ASUR.US,D,20130709,000000,5.77,5.7701,5.76,5.76,902,0
+ASUR.US,D,20130710,000000,5.77,5.77,5.72,5.73,4792,0
+ASUR.US,D,20130711,000000,5.8,5.8,5.72,5.72,1425,0
+ASUR.US,D,20130712,000000,5.7429,5.7429,5.7429,5.7429,142,0
+ASUR.US,D,20130715,000000,5.72,5.7799,5.6501,5.72,7487,0
+ASUR.US,D,20130716,000000,5.65,5.65,5.65,5.65,170,0
+ASUR.US,D,20130717,000000,5.64,5.81,5.61,5.81,4131,0
+ASUR.US,D,20130718,000000,5.72,5.85,5.72,5.85,1149,0
+ASUR.US,D,20130719,000000,5.84,5.85,5.75,5.75,4784,0
+ASUR.US,D,20130722,000000,5.76,5.77,5.71,5.75,6458,0
+ASUR.US,D,20130723,000000,5.7,5.7,5.7,5.7,1300,0
+ASUR.US,D,20130724,000000,5.65,5.85,5.65,5.8,15700,0
+ASUR.US,D,20130725,000000,5.77,5.79,5.4085,5.49,36792,0
+ASUR.US,D,20130726,000000,5.56,5.75,5.52,5.63,11784,0
+ASUR.US,D,20130729,000000,5.66,5.85,5.65,5.85,1178,0
+ASUR.US,D,20130730,000000,5.8,5.84,5.79,5.79,12218,0
+ASUR.US,D,20130731,000000,5.75,5.786,5.6933,5.6933,1025,0
+ASUR.US,D,20130801,000000,5.72,5.79,5.72,5.79,7465,0
+ASUR.US,D,20130802,000000,5.7,5.72,5.61,5.65,16654,0
+ASUR.US,D,20130805,000000,5.65,5.68,5.59,5.65,5015,0
+ASUR.US,D,20130806,000000,5.75,5.75,5.63,5.65,10561,0
+ASUR.US,D,20130807,000000,5.75,5.75,5.55,5.55,1070,0
+ASUR.US,D,20130808,000000,5.59,5.59,5.59,5.59,1508,0
+ASUR.US,D,20130809,000000,5.56,5.6603,5.55,5.65,15484,0
+ASUR.US,D,20130812,000000,5.56,5.578,5.5,5.55,1042,0
+ASUR.US,D,20130813,000000,5.5,5.5,5.25,5.35,23494,0
+ASUR.US,D,20130814,000000,5.38,5.4699,4.53,4.75,18924,0
+ASUR.US,D,20130815,000000,4.66,5.249,4.66,5.05,37292,0
+ASUR.US,D,20130816,000000,4.8548,4.969,4.81,4.85,4675,0
+ASUR.US,D,20130819,000000,4.92,4.92,4.8547,4.86,7889,0
+ASUR.US,D,20130820,000000,4.85,4.85,4.7,4.7,5200,0
+ASUR.US,D,20130821,000000,4.7,4.849,4.651,4.78,15236,0
+ASUR.US,D,20130822,000000,4.63,4.735,4.6,4.73,2748,0
+ASUR.US,D,20130823,000000,4.85,4.9,4.83,4.88,6150,0
+ASUR.US,D,20130826,000000,4.79,4.8,4.78,4.8,6901,0
+ASUR.US,D,20130827,000000,4.8,4.8,4.51,4.7,1150,0
+ASUR.US,D,20130828,000000,4.76,4.8,4.76,4.8,4563,0
+ASUR.US,D,20130829,000000,4.6,4.8,4.6,4.78,900,0
+ASUR.US,D,20130830,000000,4.57,4.57,4.52,4.5366,850,0
+ASUR.US,D,20130903,000000,4.52,4.54,4.25,4.46,14265,0
+ASUR.US,D,20130904,000000,4.32,4.4,4.29,4.35,7703,0
+ASUR.US,D,20130905,000000,4.31,4.4,4.31,4.35,12300,0
+ASUR.US,D,20130906,000000,4.36,4.45,4.35,4.4,18641,0
+ASUR.US,D,20130909,000000,4.42,4.43,4.42,4.42,7523,0
+ASUR.US,D,20130910,000000,4.46,4.89,4.44,4.55,15600,0
+ASUR.US,D,20130911,000000,4.55,4.61,4.55,4.6,34500,0
+ASUR.US,D,20130912,000000,4.54,4.63,4.54,4.6,17647,0
+ASUR.US,D,20130913,000000,4.65,4.65,4.56,4.56,16575,0
+ASUR.US,D,20130916,000000,4.58,4.601,4.55,4.601,4550,0
+ASUR.US,D,20130917,000000,4.645,4.74,4.645,4.74,10179,0
+ASUR.US,D,20130918,000000,4.66,4.765,4.61,4.7,18086,0
+ASUR.US,D,20130919,000000,4.7201,4.7201,4.57,4.61,4255,0
+ASUR.US,D,20130920,000000,4.58,4.72,4.58,4.61,14856,0
+ASUR.US,D,20130923,000000,4.57,4.63,4.5,4.55,16558,0
+ASUR.US,D,20130924,000000,4.6,4.6,4.42,4.42,22000,0
+ASUR.US,D,20130925,000000,4.42,4.42,4.36,4.39,5168,0
+ASUR.US,D,20130926,000000,4.49,4.55,4.42,4.42,3600,0
+ASUR.US,D,20130927,000000,4.33,4.41,4.33,4.35,26173,0
+ASUR.US,D,20130930,000000,4.3,4.34,4.27,4.32,7800,0
+ASUR.US,D,20131001,000000,4.33,4.47,4.26,4.32,21500,0
+ASUR.US,D,20131002,000000,4.29,4.3,4.26,4.26,17900,0
+ASUR.US,D,20131003,000000,4.18,4.28,4.16,4.28,16100,0
+ASUR.US,D,20131004,000000,4.02,4.46,4.02,4.25,25000,0
+ASUR.US,D,20131007,000000,4.2,4.25,4.15,4.15,7800,0
+ASUR.US,D,20131008,000000,4.38,4.46,4.28,4.39,12300,0
+ASUR.US,D,20131009,000000,4.31,4.46,4.17,4.46,48560,0
+ASUR.US,D,20131010,000000,4.41,4.62,4.27,4.62,25424,0
+ASUR.US,D,20131011,000000,4.62,4.78,4.61,4.78,10642,0
+ASUR.US,D,20131014,000000,4.74,4.8,4.62,4.8,4165,0
+ASUR.US,D,20131015,000000,4.7,4.8,4.69,4.8,9705,0
+ASUR.US,D,20131016,000000,4.74,4.99,4.74,4.9,33500,0
+ASUR.US,D,20131017,000000,4.86,5.12,4.82,5.11,14000,0
+ASUR.US,D,20131018,000000,5.11,5.13,5.05,5.1,4900,0
+ASUR.US,D,20131021,000000,5.15,5.3,5.11,5.3,23800,0
+ASUR.US,D,20131022,000000,5.25,5.38,5.25,5.29,17200,0
+ASUR.US,D,20131023,000000,5.35,5.35,5.26,5.27,15300,0
+ASUR.US,D,20131024,000000,5.22,5.26,4.92,5.23,4000,0
+ASUR.US,D,20131025,000000,5.3,5.3799,5.3,5.3099,10380,0
+ASUR.US,D,20131028,000000,5.27,5.37,5.21,5.22,9100,0
+ASUR.US,D,20131029,000000,5.29,5.38,5.26,5.38,4300,0
+ASUR.US,D,20131030,000000,5.36,5.39,5.1,5.13,14600,0
+ASUR.US,D,20131031,000000,5.2,5.31,5.16,5.17,3100,0
+ASUR.US,D,20131101,000000,5.18,5.2,5.18,5.2,1800,0
+ASUR.US,D,20131104,000000,5.2,5.299,5.2,5.21,1464,0
+ASUR.US,D,20131105,000000,5.2,5.2,4.9,4.91,19300,0
+ASUR.US,D,20131106,000000,4.8,5.09,4.8,4.99,2600,0
+ASUR.US,D,20131107,000000,4.94,4.94,4.69,4.91,10200,0
+ASUR.US,D,20131108,000000,4.84,4.98,4.68,4.94,20900,0
+ASUR.US,D,20131111,000000,4.9,4.9,4.85,4.89,7100,0
+ASUR.US,D,20131112,000000,4.84,4.9,4.84,4.9,12000,0
+ASUR.US,D,20131113,000000,5,5.29,5,5.29,77000,0
+ASUR.US,D,20131114,000000,5.25,5.49,5.12,5.43,27700,0
+ASUR.US,D,20131115,000000,5.43,5.5,5.09,5.3,5900,0
+ASUR.US,D,20131118,000000,5.34,5.5,5.1,5.5,38400,0
+ASUR.US,D,20131119,000000,5.44,5.5,5.37,5.37,12282,0
+ASUR.US,D,20131120,000000,5.14,5.34,5.09,5.12,1600,0
+ASUR.US,D,20131121,000000,5.13,5.13,5.03,5.05,4300,0
+ASUR.US,D,20131122,000000,5.1,5.1,5,5,1265,0
+ASUR.US,D,20131125,000000,5,5,4.87,4.9,2600,0
+ASUR.US,D,20131126,000000,4.86,5,4.84,4.91,29500,0
+ASUR.US,D,20131127,000000,4.93,5.11,4.93,5.07,1500,0
+ASUR.US,D,20131129,000000,5.09,5.09,5.05,5.09,1300,0
+ASUR.US,D,20131202,000000,5.1,5.77,5.1,5.41,16700,0
+ASUR.US,D,20131203,000000,5.5,5.51,5.4,5.45,47835,0
+ASUR.US,D,20131204,000000,5.45,5.45,5.4,5.41,5400,0
+ASUR.US,D,20131205,000000,5.42,5.42,5.15,5.18,15500,0
+ASUR.US,D,20131209,000000,5.19,5.19,4.901,5.08,7461,0
+ASUR.US,D,20131210,000000,4.92,5.2,4.92,5.19,9200,0
+ASUR.US,D,20131211,000000,5.27,5.32,5.05,5.3,5900,0
+ASUR.US,D,20131213,000000,5.24,5.28,5.07,5.15,5500,0
+ASUR.US,D,20131216,000000,5.11,5.4286,5.11,5.35,15670,0
+ASUR.US,D,20131217,000000,5.13,5.2,5.13,5.17,1500,0
+ASUR.US,D,20131218,000000,5.19,5.35,5.14,5.35,1000,0
+ASUR.US,D,20131219,000000,5.35,5.4,5.34,5.4,6900,0
+ASUR.US,D,20131220,000000,5.4,5.75,5.12,5.47,36700,0
+ASUR.US,D,20131223,000000,5.92,5.92,5.52,5.66,4300,0
+ASUR.US,D,20131224,000000,5.69,5.69,5.41,5.44,1128,0
+ASUR.US,D,20131226,000000,5.48,5.5,5.42,5.43,1100,0
+ASUR.US,D,20131227,000000,5.43,5.73,5.43,5.63,4200,0
+ASUR.US,D,20131230,000000,5.55,5.55,5.41,5.42,15000,0
+ASUR.US,D,20131231,000000,5.46,5.61,5.41,5.61,2700,0
+ASUR.US,D,20140102,000000,5.42,5.5,5.42,5.5,414,0
+ASUR.US,D,20140103,000000,5.4,5.5876,5.4,5.5,1220,0
+ASUR.US,D,20140106,000000,5.5,5.5,5.44,5.5,1100,0
+ASUR.US,D,20140107,000000,5.49,5.5,5.4,5.49,1900,0
+ASUR.US,D,20140108,000000,5.4,5.63,5.4,5.63,8900,0
+ASUR.US,D,20140109,000000,5.51,5.59,5.51,5.59,3100,0
+ASUR.US,D,20140110,000000,5.53,5.53,5.53,5.53,500,0
+ASUR.US,D,20140113,000000,5.5,5.54,5.5,5.54,1500,0
+ASUR.US,D,20140114,000000,5.57,5.74,5.51,5.73,17100,0
+ASUR.US,D,20140115,000000,5.75,5.75,5.65,5.66,32200,0
+ASUR.US,D,20140116,000000,5.54,5.7,5.54,5.7,10274,0
+ASUR.US,D,20140117,000000,5.52,5.76,5.52,5.65,40700,0
+ASUR.US,D,20140121,000000,5.6,5.6,5.56,5.59,1700,0
+ASUR.US,D,20140122,000000,5.64,5.65,5.63,5.63,5200,0
+ASUR.US,D,20140123,000000,5.62,5.65,5.5,5.58,21600,0
+ASUR.US,D,20140124,000000,5.51,5.56,5.5,5.5,1100,0
+ASUR.US,D,20140127,000000,5.5,5.64,5.21,5.48,42700,0
+ASUR.US,D,20140128,000000,5.41,5.57,5.36,5.4,5500,0
+ASUR.US,D,20140129,000000,5.35,5.45,5.33,5.45,1100,0
+ASUR.US,D,20140130,000000,5.44,5.44,5.44,5.44,500,0
+ASUR.US,D,20140203,000000,5.38,5.45,5.25,5.25,21682,0
+ASUR.US,D,20140204,000000,5.44,5.44,5.33,5.44,14873,0
+ASUR.US,D,20140205,000000,5.39,5.43,5.38,5.41,6881,0
+ASUR.US,D,20140206,000000,5.43,5.43,5.4,5.41,8628,0
+ASUR.US,D,20140207,000000,5.4,5.47,5.4,5.4315,7650,0
+ASUR.US,D,20140210,000000,5.35,5.6,5.33,5.6,13775,0
+ASUR.US,D,20140211,000000,5.6,5.65,5.58,5.61,26802,0
+ASUR.US,D,20140212,000000,5.59,5.66,5.59,5.64,50701,0
+ASUR.US,D,20140213,000000,5.65,5.74,5.44,5.74,30800,0
+ASUR.US,D,20140214,000000,5.55,5.74,5.55,5.56,2534,0
+ASUR.US,D,20140218,000000,5.5354,5.6699,5.5,5.6699,18836,0
+ASUR.US,D,20140219,000000,5.69,5.69,5.55,5.55,12504,0
+ASUR.US,D,20140220,000000,5.94,5.94,5.5,5.74,22203,0
+ASUR.US,D,20140221,000000,5.63,5.94,5.63,5.94,21330,0
+ASUR.US,D,20140224,000000,5.94,5.94,5.9,5.9,1090,0
+ASUR.US,D,20140225,000000,5.8999,5.8999,5.8999,5.8999,372,0
+ASUR.US,D,20140226,000000,5.92,6.06,5.92,6.06,25163,0
+ASUR.US,D,20140227,000000,6.14,6.59,6.1,6.3,75053,0
+ASUR.US,D,20140228,000000,6.4,6.85,6.4,6.79,54908,0
+ASUR.US,D,20140303,000000,6.7,6.7,6.35,6.416,9695,0
+ASUR.US,D,20140304,000000,6.59,6.655,6.4101,6.65,59775,0
+ASUR.US,D,20140305,000000,6.63,6.7,6.6,6.68,3650,0
+ASUR.US,D,20140306,000000,6.59,6.7,6.59,6.69,10761,0
+ASUR.US,D,20140307,000000,6.3,6.6745,6.3,6.66,2006,0
+ASUR.US,D,20140310,000000,6.67,6.76,6.2945,6.48,12035,0
+ASUR.US,D,20140311,000000,6.28,6.74,6.25,6.66,17126,0
+ASUR.US,D,20140312,000000,6.59,6.59,6.4,6.42,6564,0
+ASUR.US,D,20140313,000000,6.67,6.67,6.3,6.33,11272,0
+ASUR.US,D,20140314,000000,6.6225,6.6225,6.06,6.06,10309,0
+ASUR.US,D,20140317,000000,6.12,6.14,6.01,6.11,2274,0
+ASUR.US,D,20140318,000000,6.04,6.32,6.04,6.26,3488,0
+ASUR.US,D,20140319,000000,6.19,6.19,6.1,6.1,846,0
+ASUR.US,D,20140320,000000,6.6106,6.6106,6.05,6.05,8052,0
+ASUR.US,D,20140321,000000,6.04,6.35,6.04,6.35,7203,0
+ASUR.US,D,20140324,000000,6.33,6.46,6.0716,6.46,15231,0
+ASUR.US,D,20140325,000000,6.46,6.64,6.1964,6.22,2778,0
+ASUR.US,D,20140326,000000,6.21,6.36,6.07,6.36,5300,0
+ASUR.US,D,20140327,000000,6.46,6.46,6.46,6.46,237,0
+ASUR.US,D,20140328,000000,6.39,6.44,6.1201,6.44,13435,0
+ASUR.US,D,20140331,000000,6.3,6.64,6.3,6.64,2022,0
+ASUR.US,D,20140401,000000,6.21,6.65,6.21,6.65,7403,0
+ASUR.US,D,20140402,000000,6.62,6.69,6.35,6.67,13888,0
+ASUR.US,D,20140403,000000,6.46,6.515,6.2309,6.5,10733,0
+ASUR.US,D,20140404,000000,6.33,6.45,6.13,6.29,8107,0
+ASUR.US,D,20140407,000000,6.17,6.48,6.045,6.4,22638,0
+ASUR.US,D,20140408,000000,6.3,6.64,6.3,6.37,5210,0
+ASUR.US,D,20140409,000000,6.43,6.53,6.2,6.26,15447,0
+ASUR.US,D,20140410,000000,6.2,6.53,6.18,6.18,5991,0
+ASUR.US,D,20140411,000000,6.15,6.25,6.0102,6.11,6367,0
+ASUR.US,D,20140414,000000,6.1,6.36,6.1,6.16,9702,0
+ASUR.US,D,20140415,000000,6.15,6.27,6.01,6.15,19273,0
+ASUR.US,D,20140416,000000,6.15,6.15,6.15,6.15,701,0
+ASUR.US,D,20140417,000000,6.15,6.22,6.04,6.14,11816,0
+ASUR.US,D,20140421,000000,6.19,6.5,6.19,6.34,6280,0
+ASUR.US,D,20140422,000000,6.35,6.41,6.251,6.2756,17946,0
+ASUR.US,D,20140423,000000,6.2,6.398,6.2,6.398,3460,0
+ASUR.US,D,20140424,000000,6.0372,6.45,6.0372,6.448,5245,0
+ASUR.US,D,20140425,000000,6.48,6.48,6.2,6.22,7428,0
+ASUR.US,D,20140428,000000,6.23,6.26,6.01,6.15,1936,0
+ASUR.US,D,20140429,000000,6.21,6.21,6.15,6.15,55974,0
+ASUR.US,D,20140430,000000,6.1,6.15,5.73,6.09,10050,0
+ASUR.US,D,20140501,000000,6.06,6.12,6.06,6.12,7768,0
+ASUR.US,D,20140502,000000,6.1,6.25,6.1,6.22,4954,0
+ASUR.US,D,20140505,000000,6.24,6.25,6.15,6.25,1938,0
+ASUR.US,D,20140506,000000,6.16,6.2,6.15,6.2,5550,0
+ASUR.US,D,20140507,000000,6.16,6.24,5.9811,6.225,17947,0
+ASUR.US,D,20140508,000000,6.14,6.31,5.89,5.94,3657,0
+ASUR.US,D,20140509,000000,5.92,5.92,5.86,5.92,790,0
+ASUR.US,D,20140512,000000,5.9,6.07,5.7625,5.84,35922,0
+ASUR.US,D,20140513,000000,5.87,5.88,5.8501,5.87,1072,0
+ASUR.US,D,20140514,000000,5.8,6.02,5.8,6,32727,0
+ASUR.US,D,20140515,000000,6,6.1861,6,6.1861,24250,0
+ASUR.US,D,20140516,000000,6.16,6.1699,6.01,6.02,3383,0
+ASUR.US,D,20140519,000000,6.08,6.13,6.01,6.01,3187,0
+ASUR.US,D,20140520,000000,5.99,6.0054,5.97,5.97,11299,0
+ASUR.US,D,20140521,000000,5.93,6.02,5.93,6.02,7239,0
+ASUR.US,D,20140522,000000,6.14,6.2,5.93,6.18,5338,0
+ASUR.US,D,20140523,000000,5.95,6.15,5.95,6.15,2506,0
+ASUR.US,D,20140527,000000,6.17,6.17,5.97,6.1,1062,0
+ASUR.US,D,20140528,000000,6.08,6.24,6.05,6.2,2900,0
+ASUR.US,D,20140529,000000,6.2,6.3886,6.06,6.06,3535,0
+ASUR.US,D,20140530,000000,6.06,6.25,6.05,6.21,6462,0
+ASUR.US,D,20140602,000000,6.22,6.22,6.051,6.1692,2315,0
+ASUR.US,D,20140603,000000,6.1999,6.1999,6.13,6.19,2301,0
+ASUR.US,D,20140605,000000,6.1,6.1,6.06,6.08,763,0
+ASUR.US,D,20140606,000000,6.0921,6.0921,6.05,6.06,2476,0
+ASUR.US,D,20140609,000000,6.09,6.22,5.94,6.09,13959,0
+ASUR.US,D,20140610,000000,6.01,6.1,6.01,6.03,4000,0
+ASUR.US,D,20140611,000000,5.9,5.92,5.9,5.92,395,0
+ASUR.US,D,20140612,000000,5.9,6.08,5.9,6.03,4377,0
+ASUR.US,D,20140613,000000,6.06,6.07,5.96,5.96,3114,0
+ASUR.US,D,20140616,000000,6.05,6.14,5.9,6.12,14654,0
+ASUR.US,D,20140617,000000,6.04,6.1,5.97,6.0221,4969,0
+ASUR.US,D,20140618,000000,5.91,6.24,5.91,6.13,4943,0
+ASUR.US,D,20140619,000000,6.14,6.15,6,6.0999,4000,0
+ASUR.US,D,20140620,000000,6.02,6.05,6.005,6.04,7370,0
+ASUR.US,D,20140623,000000,6.17,6.19,5.9138,5.9138,3176,0
+ASUR.US,D,20140624,000000,6.12,6.12,6,6.03,2759,0
+ASUR.US,D,20140625,000000,6.02,6.1101,6.02,6.08,743,0
+ASUR.US,D,20140626,000000,6.1,6.1,5.97,6.05,2964,0
+ASUR.US,D,20140627,000000,6.02,6.14,5.72,6.0184,13068,0
+ASUR.US,D,20140630,000000,6.03,6.23,6.02,6.04,8577,0
+ASUR.US,D,20140701,000000,5.76,5.96,5.76,5.83,11130,0
+ASUR.US,D,20140702,000000,6.03,6.24,5.77,5.92,18300,0
+ASUR.US,D,20140703,000000,5.98,6.06,5.88,6.04,2247,0
+ASUR.US,D,20140707,000000,6.005,6.005,5.72,5.9,8070,0
+ASUR.US,D,20140708,000000,5.84,5.91,5.58,5.9,6009,0
+ASUR.US,D,20140709,000000,5.77,5.8,5.7,5.72,5797,0
+ASUR.US,D,20140710,000000,5.69,5.73,5.54,5.63,3142,0
+ASUR.US,D,20140711,000000,5.69,5.69,5.5,5.64,3766,0
+ASUR.US,D,20140714,000000,5.7,5.7,5.54,5.63,3302,0
+ASUR.US,D,20140715,000000,5.57,5.6495,5.52,5.55,4687,0
+ASUR.US,D,20140716,000000,5.52,5.75,5.5,5.61,7730,0
+ASUR.US,D,20140717,000000,5.52,5.69,5.51,5.59,2870,0
+ASUR.US,D,20140718,000000,5.52,5.627,5.36,5.49,9302,0
+ASUR.US,D,20140721,000000,5.51,5.79,5.49,5.53,18125,0
+ASUR.US,D,20140722,000000,5.55,5.57,5.5,5.5,16630,0
+ASUR.US,D,20140723,000000,5.46,5.49,5.31,5.32,19754,0
+ASUR.US,D,20140724,000000,5.36,5.36,5.26,5.26,24738,0
+ASUR.US,D,20140725,000000,5.3,5.34,5.0785,5.0785,5970,0
+ASUR.US,D,20140728,000000,5.2,5.25,5.02,5.03,36738,0
+ASUR.US,D,20140729,000000,5.03,5.34,5.03,5.3299,94894,0
+ASUR.US,D,20140730,000000,5.31,5.33,5.09,5.25,3741,0
+ASUR.US,D,20140731,000000,5.25,5.26,5.15,5.23,19943,0
+ASUR.US,D,20140801,000000,5.1,5.15,4.86,5.11,15649,0
+ASUR.US,D,20140804,000000,4.74,5.34,4.74,5.31,7965,0
+ASUR.US,D,20140805,000000,5.07,5.25,5.07,5.17,5167,0
+ASUR.US,D,20140806,000000,4.92,5.34,4.92,5.08,5903,0
+ASUR.US,D,20140807,000000,5.11,5.11,4.97,4.98,5941,0
+ASUR.US,D,20140808,000000,4.98,5.01,4.98,4.99,715,0
+ASUR.US,D,20140811,000000,5.21,5.25,5.04,5.199,5382,0
+ASUR.US,D,20140812,000000,5.03,5.33,4.82,4.99,12989,0
+ASUR.US,D,20140813,000000,4.86,5.033,4.86,5,27200,0
+ASUR.US,D,20140814,000000,5.01,5.1178,5.01,5.1,2727,0
+ASUR.US,D,20140815,000000,5.17,5.8,5.05,5.63,19811,0
+ASUR.US,D,20140818,000000,5.7766,5.8,5.6001,5.622,3857,0
+ASUR.US,D,20140819,000000,5.32,5.8,5.28,5.51,13319,0
+ASUR.US,D,20140821,000000,5.79,5.79,5.79,5.79,191,0
+ASUR.US,D,20140822,000000,5.7,5.71,5.43,5.54,4039,0
+ASUR.US,D,20140825,000000,5.41,5.42,5.08,5.14,17943,0
+ASUR.US,D,20140826,000000,5.08,5.19,5.07,5.15,2744,0
+ASUR.US,D,20140827,000000,5.15,5.2,5.15,5.2,685,0
+ASUR.US,D,20140828,000000,5.09,5.25,5.08,5.21,2281,0
+ASUR.US,D,20140829,000000,5.21,5.39,5.15,5.16,8561,0
+ASUR.US,D,20140902,000000,5.14,5.33,5.07,5.3,12464,0
+ASUR.US,D,20140903,000000,5.29,5.36,5.29,5.36,1590,0
+ASUR.US,D,20140904,000000,5.41,5.41,5.19,5.19,572,0
+ASUR.US,D,20140905,000000,5.739,5.739,5.17,5.3153,4416,0
+ASUR.US,D,20140908,000000,5.16,5.32,5.16,5.32,885,0
+ASUR.US,D,20140909,000000,5.35,5.571,5.35,5.48,4448,0
+ASUR.US,D,20140910,000000,5.37,5.54,5.37,5.45,6553,0
+ASUR.US,D,20140911,000000,5.39,5.41,5.25,5.3,12001,0
+ASUR.US,D,20140912,000000,5.49,5.49,5.25,5.255,1580,0
+ASUR.US,D,20140915,000000,5.25,5.3484,5.25,5.25,1549,0
+ASUR.US,D,20140916,000000,5.25,5.26,5.15,5.21,4466,0
+ASUR.US,D,20140917,000000,5.16,5.21,5.16,5.21,757,0
+ASUR.US,D,20140918,000000,5.33,5.33,5.15,5.15,7405,0
+ASUR.US,D,20140919,000000,5.1977,5.1977,5.15,5.18,2001,0
+ASUR.US,D,20140922,000000,5.19,5.19,5.15,5.19,381,0
+ASUR.US,D,20140923,000000,5.1576,5.1576,5.1576,5.1576,188,0
+ASUR.US,D,20140924,000000,5.15,5.24,5.15,5.16,1119,0
+ASUR.US,D,20140925,000000,5.45,5.45,5.15,5.18,700,0
+ASUR.US,D,20140926,000000,5.19,5.23,5.07,5.08,3964,0
+ASUR.US,D,20140929,000000,5.05,5.11,4.78,4.869,9121,0
+ASUR.US,D,20140930,000000,5.1,5.1,5.05,5.05,11183,0
+ASUR.US,D,20141001,000000,4.98,5.04,4.98,4.98,4585,0
+ASUR.US,D,20141002,000000,4.93,4.98,4.93,4.93,4725,0
+ASUR.US,D,20141003,000000,4.9,4.95,4.9,4.9,12120,0
+ASUR.US,D,20141006,000000,4.9,4.92,4.85,4.9,12085,0
+ASUR.US,D,20141007,000000,4.86,4.99,4.86,4.86,2637,0
+ASUR.US,D,20141008,000000,4.86,4.864,4.84,4.851,2866,0
+ASUR.US,D,20141009,000000,4.81,4.81,4.76,4.79,3233,0
+ASUR.US,D,20141010,000000,4.76,4.83,4.75,4.75,13761,0
+ASUR.US,D,20141013,000000,4.75,4.99,4.75,4.75,1561,0
+ASUR.US,D,20141014,000000,4.74,4.88,4.61,4.63,17151,0
+ASUR.US,D,20141015,000000,4.86,4.86,4.55,4.75,4483,0
+ASUR.US,D,20141016,000000,4.94,4.99,4.65,4.82,16186,0
+ASUR.US,D,20141017,000000,4.97,4.99,4.77,4.84,15856,0
+ASUR.US,D,20141020,000000,5.18,5.18,5.18,5.18,158,0
+ASUR.US,D,20141021,000000,5.19,5.42,5.01,5.02,31258,0
+ASUR.US,D,20141022,000000,5.0684,5.19,5.0684,5.19,593,0
+ASUR.US,D,20141023,000000,5.13,5.19,5.05,5.14,67157,0
+ASUR.US,D,20141024,000000,5.04,5.15,5.04,5.15,1280,0
+ASUR.US,D,20141027,000000,4.92,5.08,4.9101,5.05,4365,0
+ASUR.US,D,20141028,000000,5.08,5.1429,5.07,5.14,7201,0
+ASUR.US,D,20141029,000000,5.08,5.19,5.08,5.1,3299,0
+ASUR.US,D,20141030,000000,5.15,5.25,5.15,5.25,7282,0
+ASUR.US,D,20141031,000000,5.25,5.25,5.1499,5.22,26395,0
+ASUR.US,D,20141103,000000,5.03,5.19,5.02,5.19,2068,0
+ASUR.US,D,20141104,000000,5.05,5.18,5.05,5.18,2127,0
+ASUR.US,D,20141106,000000,5.23,5.24,5.05,5.15,5957,0
+ASUR.US,D,20141107,000000,5.07,5.07,5.07,5.07,297,0
+ASUR.US,D,20141110,000000,5.06,5.06,5.06,5.06,100,0
+ASUR.US,D,20141111,000000,5.05,5.05,5.05,5.05,100,0
+ASUR.US,D,20141112,000000,4.79,4.91,4.75,4.9001,16009,0
+ASUR.US,D,20141113,000000,5.08,5.09,5.05,5.05,5128,0
+ASUR.US,D,20141114,000000,5.14,5.14,4.87,5.05,2400,0
+ASUR.US,D,20141117,000000,5.21,5.21,5.01,5.01,11665,0
+ASUR.US,D,20141118,000000,5.1,5.21,5.1,5.14,3251,0
+ASUR.US,D,20141119,000000,5.14,5.23,5.1,5.23,4130,0
+ASUR.US,D,20141120,000000,5.12,5.23,4.94,5.1,2825,0
+ASUR.US,D,20141121,000000,5.23,5.23,5.15,5.15,3482,0
+ASUR.US,D,20141124,000000,5.12,5.21,5.11,5.11,787,0
+ASUR.US,D,20141125,000000,5.23,5.25,5.15,5.15,22540,0
+ASUR.US,D,20141126,000000,5.21,5.22,5.1501,5.22,3374,0
+ASUR.US,D,20141128,000000,5.22,5.23,5.2152,5.23,901,0
+ASUR.US,D,20141201,000000,5.11,5.2,4.94,5.0342,39426,0
+ASUR.US,D,20141202,000000,5.08,5.08,5.0618,5.0618,1138,0
+ASUR.US,D,20141203,000000,5.107,5.23,5.107,5.23,5653,0
+ASUR.US,D,20141204,000000,5.29,5.639,5.25,5.44,65608,0
+ASUR.US,D,20141205,000000,5.56,5.69,5.455,5.51,4610,0
+ASUR.US,D,20141208,000000,5.67,5.67,5.26,5.46,9631,0
+ASUR.US,D,20141209,000000,5.53,5.9285,5.5,5.61,44717,0
+ASUR.US,D,20141210,000000,5.4495,5.65,5.4101,5.5,2965,0
+ASUR.US,D,20141211,000000,5.41,5.74,5.41,5.58,3940,0
+ASUR.US,D,20141212,000000,5.7,5.74,5.5001,5.74,5014,0
+ASUR.US,D,20141215,000000,5.74,5.74,5.74,5.74,894,0
+ASUR.US,D,20141216,000000,5.675,5.73,5.675,5.73,420,0
+ASUR.US,D,20141217,000000,5.67,5.7,5.6,5.61,1350,0
+ASUR.US,D,20141218,000000,5.66,5.66,5.5901,5.65,14407,0
+ASUR.US,D,20141219,000000,5.6499,5.6499,5.52,5.52,3424,0
+ASUR.US,D,20141222,000000,5.52,5.686,5.25,5.25,6796,0
+ASUR.US,D,20141223,000000,5.34,5.61,5.33,5.61,807,0
+ASUR.US,D,20141224,000000,5.49,5.59,5.3,5.49,4053,0
+ASUR.US,D,20141226,000000,5.45,5.49,5.25,5.49,6021,0
+ASUR.US,D,20141229,000000,5.25,5.315,5.25,5.315,585,0
+ASUR.US,D,20141230,000000,5.28,5.3895,5.27,5.28,3231,0
+ASUR.US,D,20141231,000000,5.5,5.63,5.5,5.63,2732,0
+ASUR.US,D,20150102,000000,5.25,5.5845,5.25,5.5,3600,0
+ASUR.US,D,20150105,000000,5.3,5.3,5.3,5.3,1226,0
+ASUR.US,D,20150106,000000,5.33,5.5,5.33,5.45,1870,0
+ASUR.US,D,20150107,000000,5.59,5.59,5.3,5.35,5508,0
+ASUR.US,D,20150108,000000,5.5,5.59,5.5,5.58,9944,0
+ASUR.US,D,20150109,000000,5.58,5.64,5.56,5.6299,11750,0
+ASUR.US,D,20150112,000000,5.63,5.63,5.54,5.55,1405,0
+ASUR.US,D,20150113,000000,5.55,5.57,5.55,5.57,335,0
+ASUR.US,D,20150114,000000,5.54,5.64,5.3,5.52,8818,0
+ASUR.US,D,20150115,000000,5.55,5.55,5.55,5.55,240,0
+ASUR.US,D,20150116,000000,5.38,5.4,5.35,5.35,4710,0
+ASUR.US,D,20150120,000000,5.31,5.58,5.3,5.3001,10215,0
+ASUR.US,D,20150121,000000,5.58,5.58,5.4,5.4487,22042,0
+ASUR.US,D,20150122,000000,5.38,5.462,5.35,5.35,15371,0
+ASUR.US,D,20150123,000000,5.51,5.51,5.46,5.46,8228,0
+ASUR.US,D,20150126,000000,5.5,5.5,5.45,5.5,3472,0
+ASUR.US,D,20150127,000000,5.38,5.52,5.29,5.52,9538,0
+ASUR.US,D,20150128,000000,5.3601,5.49,5.3601,5.47,3197,0
+ASUR.US,D,20150129,000000,5.51,5.51,5.49,5.5,1015,0
+ASUR.US,D,20150130,000000,5.5,5.5,5.48,5.49,2606,0
+ASUR.US,D,20150202,000000,5.47,5.54,5.45,5.52,6994,0
+ASUR.US,D,20150203,000000,5.52,5.68,5.52,5.68,11633,0
+ASUR.US,D,20150204,000000,5.6,5.74,5.5801,5.7278,6818,0
+ASUR.US,D,20150205,000000,5.72,5.76,5.5901,5.74,2512,0
+ASUR.US,D,20150206,000000,5.81,5.93,5.78,5.93,14600,0
+ASUR.US,D,20150209,000000,5.92,5.9399,5.8,5.91,5690,0
+ASUR.US,D,20150210,000000,5.92,5.94,5.88,5.9,3863,0
+ASUR.US,D,20150211,000000,5.9,5.94,5.9,5.9,1798,0
+ASUR.US,D,20150212,000000,5.9001,6.04,5.9001,5.99,8682,0
+ASUR.US,D,20150213,000000,6.09,6.09,5.92,6.02,2025,0
+ASUR.US,D,20150217,000000,6.09,6.11,6.09,6.09,1201,0
+ASUR.US,D,20150218,000000,6.09,6.1,6,6.01,956,0
+ASUR.US,D,20150219,000000,5.901,5.95,5.901,5.95,578,0
+ASUR.US,D,20150220,000000,5.86,5.9999,5.86,5.93,3893,0
+ASUR.US,D,20150223,000000,5.8,5.99,5.79,5.99,4670,0
+ASUR.US,D,20150224,000000,5.9333,5.9333,5.82,5.873,7288,0
+ASUR.US,D,20150225,000000,5.91,5.95,5.91,5.94,1122,0
+ASUR.US,D,20150226,000000,5.9,6,5.88,5.96,7186,0
+ASUR.US,D,20150227,000000,5.709,5.95,5.709,5.95,832,0
+ASUR.US,D,20150302,000000,5.81,5.89,5.69,5.83,4000,0
+ASUR.US,D,20150303,000000,5.68,5.7,5.68,5.7,500,0
+ASUR.US,D,20150304,000000,5.73,5.73,5.72,5.72,1400,0
+ASUR.US,D,20150305,000000,5.72,5.96,5.71,5.96,2700,0
+ASUR.US,D,20150306,000000,5.94,6,5.71,5.99,11100,0
+ASUR.US,D,20150309,000000,5.99,6.05,5.95,6.05,2000,0
+ASUR.US,D,20150310,000000,6.05,6.05,6.05,6.05,200,0
+ASUR.US,D,20150311,000000,5.72,6.1,5.72,6.03,3500,0
+ASUR.US,D,20150312,000000,6.07,6.11,5.78,6.11,9800,0
+ASUR.US,D,20150313,000000,5.95,5.95,5.95,5.95,500,0
+ASUR.US,D,20150316,000000,5.95,6,5.95,5.97,4400,0
+ASUR.US,D,20150317,000000,5.95,6,5.95,6,37600,0
+ASUR.US,D,20150318,000000,6,6.08,6,6.08,5600,0
+ASUR.US,D,20150319,000000,6.08,6.08,6.05,6.05,500,0
+ASUR.US,D,20150320,000000,6.08,6.08,6.04,6.04,800,0
+ASUR.US,D,20150323,000000,6.02,6.03,6.02,6.03,500,0
+ASUR.US,D,20150324,000000,5.94,6.04,5.94,6.04,4200,0
+ASUR.US,D,20150325,000000,5.9,5.98,5.6,5.64,131300,0
+ASUR.US,D,20150326,000000,5.7,5.7,5.51,5.56,80500,0
+ASUR.US,D,20150327,000000,5.52,5.62,5.52,5.53,1400,0
+ASUR.US,D,20150330,000000,5.59,6,5.55,5.9,7100,0
+ASUR.US,D,20150331,000000,5.78,5.96,5.742,5.76,7042,0
+ASUR.US,D,20150401,000000,5.7,5.94,5.66,5.92,7800,0
+ASUR.US,D,20150402,000000,5.9,5.9,5.64,5.66,400,0
+ASUR.US,D,20150406,000000,6.08,6.08,5.66,5.67,1100,0
+ASUR.US,D,20150407,000000,5.72,5.72,5.5375,5.6,14557,0
+ASUR.US,D,20150408,000000,6,6,5.58,5.58,3300,0
+ASUR.US,D,20150409,000000,5.92,5.92,5.61,5.61,801,0
+ASUR.US,D,20150410,000000,5.73,5.73,5.58,5.67,700,0
+ASUR.US,D,20150414,000000,5.65,5.89,5.65,5.66,4100,0
+ASUR.US,D,20150415,000000,5.66,5.72,5.65,5.7,2651,0
+ASUR.US,D,20150416,000000,5.55,5.65,5.55,5.57,445,0
+ASUR.US,D,20150417,000000,5.6,5.65,5.55,5.6,14100,0
+ASUR.US,D,20150420,000000,5.65,5.65,5.311,5.51,18714,0
+ASUR.US,D,20150421,000000,5.52,5.65,5.4,5.59,3318,0
+ASUR.US,D,20150423,000000,5.12,5.41,5.12,5.4,45600,0
+ASUR.US,D,20150427,000000,5.47,5.49,5.21,5.48,3600,0
+ASUR.US,D,20150428,000000,5.48,5.48,5.48,5.48,1600,0
+ASUR.US,D,20150430,000000,5.4,5.41,5.4,5.4,1800,0
+ASUR.US,D,20150501,000000,5.4,5.6,5.4,5.6,10700,0
+ASUR.US,D,20150504,000000,5.5,5.64,5.5,5.5,2200,0
+ASUR.US,D,20150505,000000,5.5,5.83,5.5,5.58,1500,0
+ASUR.US,D,20150506,000000,5.6203,5.6203,5.5,5.5,9480,0
+ASUR.US,D,20150507,000000,5.22,5.44,5.22,5.43,4875,0
+ASUR.US,D,20150508,000000,5.8,5.8,5.79,5.79,300,0
+ASUR.US,D,20150511,000000,5.78,5.78,5.18,5.7,1400,0
+ASUR.US,D,20150512,000000,5.7664,5.7664,5.7664,5.7664,215,0
+ASUR.US,D,20150513,000000,5.48,5.5,5.48,5.5,5133,0
+ASUR.US,D,20150514,000000,5.39,5.59,5.39,5.59,2200,0
+ASUR.US,D,20150515,000000,5.6,5.73,5.56,5.73,16971,0
+ASUR.US,D,20150520,000000,5.74,5.92,5.73,5.83,16400,0
+ASUR.US,D,20150521,000000,5.85,5.92,5.8,5.9,7600,0
+ASUR.US,D,20150522,000000,5.95,6.2,5.95,6.19,16800,0
+ASUR.US,D,20150526,000000,6.1,6.1473,6.05,6.05,23707,0
+ASUR.US,D,20150527,000000,6.08,6.18,6.06,6.06,15400,0
+ASUR.US,D,20150528,000000,6.05,6.05,6,6.05,6403,0
+ASUR.US,D,20150529,000000,5.99,6.1,5.99,6.09,3700,0
+ASUR.US,D,20150601,000000,6.04,6.19,6.04,6.16,48187,0
+ASUR.US,D,20150602,000000,6.185,6.19,6.1501,6.19,4109,0
+ASUR.US,D,20150603,000000,6.19,6.39,6.15,6.34,34900,0
+ASUR.US,D,20150604,000000,6.34,6.34,6.12,6.24,1700,0
+ASUR.US,D,20150605,000000,6.24,6.31,6.19,6.31,19300,0
+ASUR.US,D,20150608,000000,6.34,6.34,6.31,6.31,1200,0
+ASUR.US,D,20150609,000000,6.2,6.21,6.2,6.21,2027,0
+ASUR.US,D,20150610,000000,6.25,6.33,6.25,6.33,406,0
+ASUR.US,D,20150611,000000,6.25,6.25,6.25,6.25,202,0
+ASUR.US,D,20150612,000000,6.28,6.32,6.11,6.11,2400,0
+ASUR.US,D,20150615,000000,6.08,6.17,6.08,6.12,600,0
+ASUR.US,D,20150616,000000,6.15,6.15,6.07,6.07,400,0
+ASUR.US,D,20150617,000000,6.08,6.14,6.06,6.07,600,0
+ASUR.US,D,20150618,000000,6.06,6.1,6.06,6.1,2600,0
+ASUR.US,D,20150619,000000,6.06,6.18,6.06,6.18,1000,0
+ASUR.US,D,20150622,000000,6.18,6.18,6.18,6.18,100,0
+ASUR.US,D,20150623,000000,6.17,6.25,6.13,6.13,8308,0
+ASUR.US,D,20150624,000000,6.11,6.24,6.06,6.11,3400,0
+ASUR.US,D,20150625,000000,6.08,6.11,6.08,6.11,1900,0
+ASUR.US,D,20150626,000000,6.12,6.15,6.11,6.15,1700,0
+ASUR.US,D,20150629,000000,6.13,6.14,6.08,6.1,3500,0
+ASUR.US,D,20150630,000000,6.1001,6.1216,6.058,6.065,3653,0
+ASUR.US,D,20150701,000000,6.06,6.06,5.91,5.92,12100,0
+ASUR.US,D,20150702,000000,5.9,6.17,5.9,6.15,1700,0
+ASUR.US,D,20150707,000000,5.92,6.17,5.88,6.11,13600,0
+ASUR.US,D,20150708,000000,6.13,6.19,5.95,5.95,900,0
+ASUR.US,D,20150709,000000,5.96,6.19,5.9,6.05,2800,0
+ASUR.US,D,20150710,000000,6.24,6.24,6.04,6.07,700,0
+ASUR.US,D,20150713,000000,6.11,6.19,6.06,6.19,6300,0
+ASUR.US,D,20150714,000000,6.15,6.18,6.15,6.18,1120,0
+ASUR.US,D,20150715,000000,6.2,6.22,6.105,6.1888,678,0
+ASUR.US,D,20150716,000000,6.13,6.19,6.12,6.19,3400,0
+ASUR.US,D,20150717,000000,6.19,6.19,6.19,6.19,200,0
+ASUR.US,D,20150720,000000,6.01,6.14,6.01,6.14,500,0
+ASUR.US,D,20150722,000000,6.07,6.07,6.07,6.07,100,0
+ASUR.US,D,20150723,000000,6.01,6.1,6.01,6.04,300,0
+ASUR.US,D,20150724,000000,6.03,6.03,5.89,5.92,17300,0
+ASUR.US,D,20150727,000000,5.93,5.93,5.88,5.9,2100,0
+ASUR.US,D,20150728,000000,5.92,5.92,5.9,5.9,8000,0
+ASUR.US,D,20150729,000000,5.9,5.9,5.9,5.9,5600,0
+ASUR.US,D,20150730,000000,5.88,5.88,5.88,5.88,100,0
+ASUR.US,D,20150803,000000,6.06,6.06,5.89,5.89,2952,0
+ASUR.US,D,20150804,000000,6,6,5.92,5.92,2600,0
+ASUR.US,D,20150805,000000,6.01,6.01,6,6,6900,0
+ASUR.US,D,20150806,000000,6,6,5.87,5.88,10346,0
+ASUR.US,D,20150807,000000,5.85,5.92,5.85,5.88,2600,0
+ASUR.US,D,20150810,000000,5.91,5.91,5.85,5.85,400,0
+ASUR.US,D,20150811,000000,5.85,6.01,5.85,6.0099,2940,0
+ASUR.US,D,20150812,000000,5.99,6.25,5.99,6.22,30100,0
+ASUR.US,D,20150813,000000,6.19,6.19,5.93,6.17,1300,0
+ASUR.US,D,20150814,000000,6.15,6.19,5.98,5.99,5300,0
+ASUR.US,D,20150817,000000,5.99,6,5.82,5.82,12700,0
+ASUR.US,D,20150818,000000,5.9,5.95,5.9,5.95,1500,0
+ASUR.US,D,20150819,000000,6.03,6.16,5.91,5.95,15800,0
+ASUR.US,D,20150820,000000,5.96,6.08,5.63,5.63,25000,0
+ASUR.US,D,20150821,000000,5.53,5.66,5.25,5.66,17200,0
+ASUR.US,D,20150824,000000,5.16,5.5651,5.1,5.52,7636,0
+ASUR.US,D,20150825,000000,5.6,5.86,5.42,5.55,16500,0
+ASUR.US,D,20150826,000000,5.61,5.61,5.2,5.5,45300,0
+ASUR.US,D,20150827,000000,5.52,6.19,5.43,5.43,17400,0
+ASUR.US,D,20150828,000000,5.37,5.97,5.37,5.9,1700,0
+ASUR.US,D,20150831,000000,5.71,5.8,5.5,5.56,13000,0
+ASUR.US,D,20150901,000000,5.78,5.78,5.36,5.54,9000,0
+ASUR.US,D,20150902,000000,5.4,5.49,5.4,5.4,4500,0
+ASUR.US,D,20150903,000000,5.42,5.42,5.35,5.41,12700,0
+ASUR.US,D,20150904,000000,5.37,5.5,5.36,5.48,14300,0
+ASUR.US,D,20150908,000000,5.57,5.84,5.57,5.67,14800,0
+ASUR.US,D,20150909,000000,5.8,5.8,5.66,5.79,4300,0
+ASUR.US,D,20150910,000000,5.8299,6,5.694,5.84,8684,0
+ASUR.US,D,20150911,000000,5.85,5.98,5.85,5.94,900,0
+ASUR.US,D,20150914,000000,5.93,5.93,5.91,5.91,2400,0
+ASUR.US,D,20150915,000000,5.89,5.89,5.85,5.86,5200,0
+ASUR.US,D,20150916,000000,5.9,5.9,5.75,5.75,6500,0
+ASUR.US,D,20150917,000000,5.88,5.9,5.703,5.81,4596,0
+ASUR.US,D,20150918,000000,5.6,5.9,5.6,5.9,4700,0
+ASUR.US,D,20150921,000000,5.9,6,5.71,5.71,23700,0
+ASUR.US,D,20150922,000000,5.8,5.99,5.7,5.75,8300,0
+ASUR.US,D,20150923,000000,5.88,5.88,5.8,5.8,2863,0
+ASUR.US,D,20150924,000000,5.8,5.97,5.75,5.75,3927,0
+ASUR.US,D,20150925,000000,5.75,5.85,5.75,5.8,1800,0
+ASUR.US,D,20150928,000000,5.73,5.808,5.73,5.808,546,0
+ASUR.US,D,20150929,000000,5.71,5.71,5.4,5.5,17100,0
+ASUR.US,D,20150930,000000,5.52,5.62,5.4,5.62,2500,0
+ASUR.US,D,20151001,000000,5.58,5.58,5.45,5.45,10300,0
+ASUR.US,D,20151002,000000,5.51,5.51,5.5,5.5,200,0
+ASUR.US,D,20151005,000000,5.54,5.62,5.41,5.41,352,0
+ASUR.US,D,20151006,000000,5.57,5.57,5.42,5.42,200,0
+ASUR.US,D,20151007,000000,5.59,5.59,5.42,5.42,1770,0
+ASUR.US,D,20151008,000000,5.57,5.6,5.41,5.6,7100,0
+ASUR.US,D,20151013,000000,5.59,5.61,5.43,5.43,1300,0
+ASUR.US,D,20151014,000000,5.44,5.5,5.44,5.45,2600,0
+ASUR.US,D,20151015,000000,5.41,5.5,5.33,5.49,13000,0
+ASUR.US,D,20151016,000000,5.39,5.42,5.37,5.37,1600,0
+ASUR.US,D,20151020,000000,5.36,5.44,5.36,5.44,700,0
+ASUR.US,D,20151021,000000,5.42,5.53,5.42,5.53,5700,0
+ASUR.US,D,20151023,000000,5.39,5.53,5.39,5.5,2200,0
+ASUR.US,D,20151026,000000,5.5,5.51,5.5,5.51,1200,0
+ASUR.US,D,20151027,000000,5.53,5.53,5.5,5.51,1000,0
+ASUR.US,D,20151028,000000,5.54,5.59,5.41,5.5,13500,0
+ASUR.US,D,20151029,000000,5.18,5.7,5.18,5.5,3400,0
+ASUR.US,D,20151030,000000,5.38,5.61,5.38,5.4,2700,0
+ASUR.US,D,20151102,000000,5.42,5.49,5.42,5.489,5125,0
+ASUR.US,D,20151103,000000,5.39,5.39,5.301,5.39,2233,0
+ASUR.US,D,20151104,000000,5.3,5.5,5.3,5.38,4305,0
+ASUR.US,D,20151105,000000,5.36,5.48,5.2,5.36,800,0
+ASUR.US,D,20151111,000000,5.09,5.55,5.09,5.51,1500,0
+ASUR.US,D,20151112,000000,5.59,5.59,5.46,5.51,5200,0
+ASUR.US,D,20151116,000000,5.2,5.29,4.72,4.77,59900,0
+ASUR.US,D,20151117,000000,4.7,5.43,4.7,5,11300,0
+ASUR.US,D,20151118,000000,5.13,5.41,5.13,5.4,51100,0
+ASUR.US,D,20151119,000000,5.37,5.49,5.25,5.4,41900,0
+ASUR.US,D,20151120,000000,5.15,5.41,5.15,5.36,3200,0
+ASUR.US,D,20151123,000000,5.59,5.59,5.39,5.39,16000,0
+ASUR.US,D,20151124,000000,5.1,5.21,5.04,5.21,7700,0
+ASUR.US,D,20151125,000000,5.04,5.38,5.04,5.38,8300,0
+ASUR.US,D,20151130,000000,5.49,5.49,5.49,5.49,100,0
+ASUR.US,D,20151201,000000,5.42,5.42,5.3,5.34,18695,0
+ASUR.US,D,20151202,000000,5.3309,5.3309,5.3309,5.3309,693,0
+ASUR.US,D,20151203,000000,5.3122,5.321,5.3122,5.321,324,0
+ASUR.US,D,20151204,000000,5.31,5.34,5.3,5.3,13600,0
+ASUR.US,D,20151207,000000,4.92,5.23,4.92,5.03,19300,0
+ASUR.US,D,20151208,000000,5,5.0199,4.88,4.88,3684,0
+ASUR.US,D,20151209,000000,5.1,5.1,4.88,4.92,10200,0
+ASUR.US,D,20151210,000000,4.9,5.12,4.86,4.92,1600,0
+ASUR.US,D,20151211,000000,5.04,5.08,4.98,4.98,1600,0
+ASUR.US,D,20151214,000000,5.07,5.07,4.56,4.84,21684,0
+ASUR.US,D,20151215,000000,4.78,4.78,4.78,4.78,600,0
+ASUR.US,D,20151216,000000,4.59,4.74,4.52,4.71,11100,0
+ASUR.US,D,20151217,000000,4.59,4.91,4.59,4.78,7400,0
+ASUR.US,D,20151218,000000,4.74,4.88,4.73,4.73,3900,0
+ASUR.US,D,20151221,000000,4.73,4.78,4.54,4.74,7100,0
+ASUR.US,D,20151222,000000,4.55,4.79,4.55,4.572,3060,0
+ASUR.US,D,20151223,000000,4.58,4.6,4.45,4.56,3300,0
+ASUR.US,D,20151224,000000,4.4142,4.56,4.4142,4.56,1495,0
+ASUR.US,D,20151228,000000,4.3101,4.5,4.2796,4.5,7143,0
+ASUR.US,D,20151229,000000,4.38,4.6,4.3701,4.5145,2316,0
+ASUR.US,D,20151230,000000,4.5,4.5,4.427,4.45,1758,0
+ASUR.US,D,20151231,000000,4.53,4.58,4.5,4.51,1668,0
+ASUR.US,D,20160104,000000,4.43,4.52,4.345,4.52,4575,0
+ASUR.US,D,20160105,000000,4.416,4.4601,4.416,4.45,2475,0
+ASUR.US,D,20160107,000000,4.45,4.45,4.36,4.36,10160,0
+ASUR.US,D,20160108,000000,4.4846,4.49,4.45,4.45,15300,0
+ASUR.US,D,20160111,000000,4.5,4.63,4.41,4.63,33500,0
+ASUR.US,D,20160112,000000,4.86,5,4.6201,5,13579,0
+ASUR.US,D,20160113,000000,4.9001,5.14,4.9001,5.1,13083,0
+ASUR.US,D,20160114,000000,5.058,5.12,5.058,5.12,1875,0
+ASUR.US,D,20160115,000000,5.07,5.2,5,5.1,15969,0
+ASUR.US,D,20160119,000000,5.13,5.14,5.1,5.14,7800,0
+ASUR.US,D,20160120,000000,5.14,5.15,5.14,5.14,560,0
+ASUR.US,D,20160121,000000,5.14,5.14,5.14,5.14,100,0
+ASUR.US,D,20160122,000000,5.2,5.27,5.17,5.27,75568,0
+ASUR.US,D,20160125,000000,5.29,5.45,5.29,5.45,3801,0
+ASUR.US,D,20160126,000000,5.4,5.4701,5.37,5.38,17883,0
+ASUR.US,D,20160127,000000,5.37,5.38,5.3,5.38,11698,0
+ASUR.US,D,20160128,000000,5.4101,5.45,5.41,5.414,9600,0
+ASUR.US,D,20160129,000000,5.49,5.49,5.3613,5.49,1000,0
+ASUR.US,D,20160201,000000,5.36,5.49,5.36,5.49,3764,0
+ASUR.US,D,20160202,000000,5.49,5.49,5.49,5.49,100,0
+ASUR.US,D,20160203,000000,5.4,5.4799,5.231,5.4799,13752,0
+ASUR.US,D,20160205,000000,5.46,5.59,5.43,5.51,36940,0
+ASUR.US,D,20160208,000000,5.24,5.26,5.21,5.21,2200,0
+ASUR.US,D,20160209,000000,5.2301,5.307,5.2301,5.307,870,0
+ASUR.US,D,20160210,000000,5.462,5.462,5.2301,5.37,1820,0
+ASUR.US,D,20160212,000000,5.3833,5.506,5.3833,5.471,4875,0
+ASUR.US,D,20160216,000000,5.295,5.36,5.2601,5.2601,5204,0
+ASUR.US,D,20160217,000000,5.348,5.44,5.324,5.44,19141,0
+ASUR.US,D,20160218,000000,5.3918,5.41,5.2601,5.41,1202,0
+ASUR.US,D,20160219,000000,5.43,5.44,5.25,5.29,3769,0
+ASUR.US,D,20160222,000000,5.29,5.31,5.29,5.3,5810,0
+ASUR.US,D,20160223,000000,5.42,5.42,5.42,5.42,100,0
+ASUR.US,D,20160225,000000,5.4005,5.42,5.4005,5.42,664,0
+ASUR.US,D,20160226,000000,5.43,5.44,5.43,5.44,200,0
+ASUR.US,D,20160229,000000,5.24,5.24,5.24,5.24,209,0
+ASUR.US,D,20160301,000000,5.24,5.6,5.2398,5.6,15342,0
+ASUR.US,D,20160302,000000,5.3193,5.3193,5.3193,5.3193,1011,0
+ASUR.US,D,20160303,000000,5.4905,5.6,5.25,5.34,12474,0
+ASUR.US,D,20160304,000000,5.4,5.59,5.36,5.36,492,0
+ASUR.US,D,20160307,000000,5.49,5.49,5.48,5.49,607,0
+ASUR.US,D,20160308,000000,5.49,5.49,5.41,5.41,238,0
+ASUR.US,D,20160310,000000,5.45,5.47,5.36,5.47,8450,0
+ASUR.US,D,20160311,000000,5.45,5.47,5.43,5.45,8902,0
+ASUR.US,D,20160314,000000,5.22,5.45,5.22,5.45,3889,0
+ASUR.US,D,20160315,000000,5.45,5.47,5.45,5.47,259,0
+ASUR.US,D,20160316,000000,5.45,5.49,5.26,5.48,9688,0
+ASUR.US,D,20160317,000000,5.36,5.36,5.36,5.36,208,0
+ASUR.US,D,20160318,000000,5.4,5.645,5.4,5.6001,12767,0
+ASUR.US,D,20160321,000000,5.47,5.61,5.47,5.6,10132,0
+ASUR.US,D,20160322,000000,5.61,5.69,5.598,5.67,5271,0
+ASUR.US,D,20160323,000000,5.37,5.64,5.37,5.64,888,0
+ASUR.US,D,20160324,000000,5.39,5.66,5.39,5.5615,5815,0
+ASUR.US,D,20160328,000000,5.6,5.6,5.6,5.6,100,0
+ASUR.US,D,20160329,000000,5.47,5.63,5.4,5.4,6933,0
+ASUR.US,D,20160330,000000,5.26,5.619,5.26,5.36,6320,0
+ASUR.US,D,20160331,000000,5.37,5.45,5.36,5.36,7848,0
+ASUR.US,D,20160401,000000,5.27,5.43,5.27,5.32,1096,0
+ASUR.US,D,20160404,000000,5.3,5.3,5.3,5.3,140,0
+ASUR.US,D,20160407,000000,5.4615,5.4615,5.3,5.3,1576,0
+ASUR.US,D,20160408,000000,5.3,5.3424,5.3,5.3424,827,0
+ASUR.US,D,20160411,000000,5.3,5.31,5.3,5.3067,1215,0
+ASUR.US,D,20160413,000000,5.22,5.22,5.22,5.22,500,0
+ASUR.US,D,20160415,000000,5.48,5.48,5.365,5.41,10710,0
+ASUR.US,D,20160418,000000,5.48,5.48,5.32,5.32,421,0
+ASUR.US,D,20160419,000000,5.35,5.35,5.3101,5.3101,948,0
+ASUR.US,D,20160420,000000,5.454,5.454,5.454,5.454,375,0
+ASUR.US,D,20160422,000000,5.31,5.32,5.31,5.32,340,0
+ASUR.US,D,20160426,000000,5.3,5.33,5.3,5.31,828,0
+ASUR.US,D,20160427,000000,5.24,5.25,5.2346,5.2346,2101,0
+ASUR.US,D,20160428,000000,5.242,5.242,5.24,5.24,450,0
+ASUR.US,D,20160429,000000,5.22,5.22,5.22,5.22,1884,0
+ASUR.US,D,20160502,000000,5.1,5.3,5.1,5.16,4070,0
+ASUR.US,D,20160504,000000,5.2,5.2,5.2,5.2,543,0
+ASUR.US,D,20160505,000000,5.28,5.28,5.1,5.23,5850,0
+ASUR.US,D,20160509,000000,5.3731,5.3731,5.3731,5.3731,100,0
+ASUR.US,D,20160510,000000,5.3576,5.3576,5.1101,5.1101,445,0
+ASUR.US,D,20160511,000000,5.248,5.2999,5.2354,5.2999,3703,0
+ASUR.US,D,20160512,000000,5.3225,5.3225,5,5,41428,0
+ASUR.US,D,20160513,000000,5,5.249,5,5.225,4362,0
+ASUR.US,D,20160517,000000,4.98,5.22,4.98,5.2,451,0
+ASUR.US,D,20160519,000000,5.2,5.2187,5,5,17508,0
+ASUR.US,D,20160520,000000,5,5,4.98,4.98,1121,0
+ASUR.US,D,20160523,000000,4.95,4.97,4.95,4.97,2271,0
+ASUR.US,D,20160524,000000,4.98,4.98,4.969,4.969,1000,0
+ASUR.US,D,20160525,000000,4.97,5.1,4.965,5.04,3190,0
+ASUR.US,D,20160527,000000,4.95,4.9833,4.95,4.9833,273,0
+ASUR.US,D,20160531,000000,4.9787,4.9787,4.95,4.95,806,0
+ASUR.US,D,20160601,000000,5.03,5.04,4.95,4.95,18775,0
+ASUR.US,D,20160602,000000,4.95,5.09,4.95,5.09,286,0
+ASUR.US,D,20160603,000000,4.95,5.05,4.9001,4.93,13652,0
+ASUR.US,D,20160606,000000,4.92,4.92,4.9,4.9,3200,0
+ASUR.US,D,20160607,000000,4.88,4.89,4.63,4.8,7888,0
+ASUR.US,D,20160608,000000,4.71,4.7904,4.71,4.7904,3400,0
+ASUR.US,D,20160610,000000,4.82,4.9,4.53,4.53,8072,0
+ASUR.US,D,20160614,000000,4.601,4.6045,4.601,4.6045,280,0
+ASUR.US,D,20160616,000000,4.755,4.755,4.615,4.615,2950,0
+ASUR.US,D,20160620,000000,4.6401,4.6401,4.6401,4.6401,300,0
+ASUR.US,D,20160623,000000,4.77,4.93,4.71,4.93,775,0
+ASUR.US,D,20160627,000000,4.646,4.662,4.62,4.65,6100,0
+ASUR.US,D,20160628,000000,4.894,4.894,4.86,4.86,1100,0
+ASUR.US,D,20160629,000000,4.7438,4.7438,4.7438,4.7438,452,0
+ASUR.US,D,20160630,000000,4.66,4.86,4.66,4.71,1486,0
+ASUR.US,D,20160701,000000,4.68,4.7389,4.45,4.65,43654,0
+ASUR.US,D,20160705,000000,4.67,4.67,4.54,4.6355,450,0
+ASUR.US,D,20160706,000000,4.67,4.71,4.67,4.71,300,0
+ASUR.US,D,20160707,000000,4.75,4.88,4.75,4.87,4178,0
+ASUR.US,D,20160708,000000,4.85,4.8863,4.84,4.8863,5899,0
+ASUR.US,D,20160711,000000,4.9,4.9,4.8092,4.85,8093,0
+ASUR.US,D,20160712,000000,4.85,4.85,4.85,4.85,100,0
+ASUR.US,D,20160713,000000,4.895,4.895,4.68,4.85,10099,0
+ASUR.US,D,20160715,000000,4.715,4.715,4.685,4.685,250,0
+ASUR.US,D,20160718,000000,4.99,4.99,4.99,4.99,150,0
+ASUR.US,D,20160719,000000,4.7,4.7,4.7,4.7,171,0
+ASUR.US,D,20160721,000000,4.7,4.701,4.7,4.701,2044,0
+ASUR.US,D,20160722,000000,4.7,4.8305,4.7,4.714,720,0
+ASUR.US,D,20160727,000000,4.68,4.6874,4.68,4.685,1086,0
+ASUR.US,D,20160728,000000,4.8752,4.9,4.8752,4.8899,8285,0
+ASUR.US,D,20160729,000000,4.8923,5.0699,4.89,4.99,39316,0
+ASUR.US,D,20160801,000000,4.9457,5.2,4.9425,5.19,11800,0
+ASUR.US,D,20160802,000000,5.18,5.18,5.15,5.15,804,0
+ASUR.US,D,20160803,000000,5.1398,5.19,4.9923,5.1,21971,0
+ASUR.US,D,20160804,000000,4.9055,4.9055,4.9055,4.9055,804,0
+ASUR.US,D,20160809,000000,4.79,4.934,4.79,4.82,711,0
+ASUR.US,D,20160812,000000,5,5,4.8,4.95,21107,0
+ASUR.US,D,20160815,000000,5.35,6.68,5.12,5.4,282754,0
+ASUR.US,D,20160816,000000,5.6,5.869,4.98,4.98,71510,0
+ASUR.US,D,20160817,000000,5.08,5.0801,4.68,4.7,39309,0
+ASUR.US,D,20160818,000000,4.94,4.94,4.65,4.65,38497,0
+ASUR.US,D,20160819,000000,4.99,4.99,4.67,4.7,35541,0
+ASUR.US,D,20160822,000000,4.83,4.8301,4.67,4.7661,10752,0
+ASUR.US,D,20160823,000000,4.72,5.2,4.72,5.095,44493,0
+ASUR.US,D,20160824,000000,5.2599,5.2599,4.97,5.19,57314,0
+ASUR.US,D,20160825,000000,5,5.34,5,5.2685,93914,0
+ASUR.US,D,20160826,000000,5.2,5.24,5.1501,5.24,10137,0
+ASUR.US,D,20160829,000000,5.2,5.48,5.2,5.36,20951,0
+ASUR.US,D,20160830,000000,5.38,5.39,5.369,5.375,11910,0
+ASUR.US,D,20160831,000000,5.28,5.2999,5.2101,5.2999,2200,0
+ASUR.US,D,20160901,000000,5.35,5.3799,5.2774,5.29,10661,0
+ASUR.US,D,20160902,000000,5.34,5.345,5.28,5.28,1900,0
+ASUR.US,D,20160906,000000,5.4,5.76,5.2801,5.51,75501,0
+ASUR.US,D,20160907,000000,5.55,5.74,5.45,5.5,87625,0
+ASUR.US,D,20160908,000000,5.45,5.63,5.4,5.455,23855,0
+ASUR.US,D,20160909,000000,5.45,5.45,5.38,5.38,9187,0
+ASUR.US,D,20160912,000000,5.39,5.51,5.39,5.5,27922,0
+ASUR.US,D,20160913,000000,5.47,5.5,5.45,5.45,4198,0
+ASUR.US,D,20160914,000000,5.391,5.59,5.391,5.52,8980,0
+ASUR.US,D,20160915,000000,5.59,5.7314,5.53,5.6,41184,0
+ASUR.US,D,20160916,000000,5.56,5.84,5.56,5.84,71627,0
+ASUR.US,D,20160919,000000,5.98,6.52,5.98,6.21,127279,0
+ASUR.US,D,20160920,000000,6.25,6.4289,6.07,6.27,28948,0
+ASUR.US,D,20160921,000000,6.23,6.4,6.11,6.38,35413,0
+ASUR.US,D,20160922,000000,6.51,6.69,6.3,6.5,44905,0
+ASUR.US,D,20160923,000000,6.5,6.5,6.35,6.35,21031,0
+ASUR.US,D,20160926,000000,6.37,6.49,6.37,6.39,35194,0
+ASUR.US,D,20160927,000000,6.38,6.49,6.321,6.4,23971,0
+ASUR.US,D,20160928,000000,6.46,6.46,6.4,6.41,28481,0
+ASUR.US,D,20160929,000000,6.395,6.45,6.211,6.35,8135,0
+ASUR.US,D,20160930,000000,6.44,6.45,6.4018,6.43,9401,0
+ASUR.US,D,20161003,000000,6.48,6.69,6.1293,6.67,72817,0
+ASUR.US,D,20161004,000000,6.64,6.86,6.526,6.6,29939,0
+ASUR.US,D,20161005,000000,6.66,7.03,6.66,6.72,51819,0
+ASUR.US,D,20161006,000000,6.64,6.8,6.62,6.73,23168,0
+ASUR.US,D,20161007,000000,6.7,6.989,6.7,6.9,36280,0
+ASUR.US,D,20161010,000000,6.98,7.2377,6.98,7.14,35639,0
+ASUR.US,D,20161011,000000,7.2,7.2093,6.75,6.77,58356,0
+ASUR.US,D,20161012,000000,6.91,7.09,6.6129,6.8,18654,0
+ASUR.US,D,20161013,000000,6.82,6.97,6.75,6.75,9443,0
+ASUR.US,D,20161014,000000,6.75,7.2,6.75,6.88,8160,0
+ASUR.US,D,20161017,000000,6.85,6.98,6.76,6.87,36511,0
+ASUR.US,D,20161018,000000,6.95,7.02,6.8,6.92,66088,0
+ASUR.US,D,20161019,000000,7.02,7.05,6.78,6.79,101178,0
+ASUR.US,D,20161020,000000,6.69,6.91,6.69,6.85,31902,0
+ASUR.US,D,20161021,000000,6.85,6.99,6.76,6.76,38425,0
+ASUR.US,D,20161024,000000,6.95,7.0599,6.68,6.82,69526,0
+ASUR.US,D,20161025,000000,6.87,6.99,6.75,6.85,73584,0
+ASUR.US,D,20161026,000000,6.8786,6.9,6.6872,6.78,41418,0
+ASUR.US,D,20161027,000000,6.9,6.98,6.63,6.66,18725,0
+ASUR.US,D,20161028,000000,6.78,7,6.5091,6.62,17849,0
+ASUR.US,D,20161031,000000,6.68,6.74,6.5001,6.62,21212,0
+ASUR.US,D,20161101,000000,6.69,7,6.6003,6.65,12633,0
+ASUR.US,D,20161102,000000,6.7,6.7,6.531,6.67,17461,0
+ASUR.US,D,20161103,000000,6.6701,6.6853,6.521,6.61,13861,0
+ASUR.US,D,20161104,000000,6.52,6.669,6.52,6.52,22223,0
+ASUR.US,D,20161107,000000,6.52,6.96,6.5,6.79,44122,0
+ASUR.US,D,20161108,000000,6.79,6.83,6.74,6.81,42536,0
+ASUR.US,D,20161109,000000,6.7011,6.96,6.7011,6.811,47550,0
+ASUR.US,D,20161110,000000,6.84,7.01,6.36,6.79,31152,0
+ASUR.US,D,20161111,000000,6.74,7.3182,6.72,7.25,80901,0
+ASUR.US,D,20161114,000000,7.63,7.7416,7.3751,7.53,109938,0
+ASUR.US,D,20161115,000000,7.56,7.9278,7.41,7.54,43946,0
+ASUR.US,D,20161116,000000,7.62,8.1674,7.62,7.9,71486,0
+ASUR.US,D,20161117,000000,8.04,8.6367,8,8.46,55976,0
+ASUR.US,D,20161118,000000,8.51,8.7,8.43,8.67,51388,0
+ASUR.US,D,20161121,000000,8.75,9.7318,8.75,9.29,210999,0
+ASUR.US,D,20161122,000000,9.47,9.68,9.2,9.55,111990,0
+ASUR.US,D,20161123,000000,9.55,9.55,8.78,9.17,191711,0
+ASUR.US,D,20161125,000000,9.29,9.29,9.02,9.17,15729,0
+ASUR.US,D,20161128,000000,9.19,9.25,9.0342,9.22,18122,0
+ASUR.US,D,20161129,000000,9.19,9.2,8.781,9.15,22633,0
+ASUR.US,D,20161130,000000,8.89,9.32,8.88,8.9,17505,0
+ASUR.US,D,20161201,000000,8.9,9.05,8,8.43,71458,0
+ASUR.US,D,20161202,000000,8.35,8.54,7.9024,8.47,71838,0
+ASUR.US,D,20161205,000000,8.43,8.98,8.324,8.62,65117,0
+ASUR.US,D,20161206,000000,8.15,8.17,8,8.01,613427,0
+ASUR.US,D,20161207,000000,8.02,8.61,8,8.38,194934,0
+ASUR.US,D,20161208,000000,8.36,8.6,8.14,8.49,113635,0
+ASUR.US,D,20161209,000000,8.53,8.56,8.39,8.42,116166,0
+ASUR.US,D,20161212,000000,8.51,8.6623,8.18,8.48,144262,0
+ASUR.US,D,20161213,000000,8.54,9.4512,8.3,9.3,726551,0
+ASUR.US,D,20161214,000000,9.65,9.9899,8.91,8.98,349761,0
+ASUR.US,D,20161215,000000,9,9.25,8.8,9,106216,0
+ASUR.US,D,20161216,000000,8.99,9.22,8.84,8.94,66634,0
+ASUR.US,D,20161219,000000,8.92,9.17,8.88,9.03,46867,0
+ASUR.US,D,20161220,000000,9.05,9.12,8.87,9.04,59367,0
+ASUR.US,D,20161221,000000,9.07,9.169,9.06,9.15,28277,0
+ASUR.US,D,20161222,000000,9.25,9.4451,8.65,8.9,79019,0
+ASUR.US,D,20161223,000000,8.9,8.97,8.6507,8.88,24803,0
+ASUR.US,D,20161227,000000,8.88,9.25,8.8301,9.05,41240,0
+ASUR.US,D,20161228,000000,9,9.4044,8.86,9.09,20350,0
+ASUR.US,D,20161229,000000,9.19,9.19,8.8,8.93,37727,0
+ASUR.US,D,20161230,000000,8.8,8.9899,8.3,8.51,100092,0
+ASUR.US,D,20170103,000000,8.66,9.15,8.43,9,131437,0
+ASUR.US,D,20170104,000000,8.77,9.44,8.5997,9.04,114499,0
+ASUR.US,D,20170105,000000,9.01,9.74,9,9.42,85626,0
+ASUR.US,D,20170106,000000,9.525,9.7,9.24,9.37,44917,0
+ASUR.US,D,20170109,000000,10.1,10.95,9.98,10.93,448178,0
+ASUR.US,D,20170110,000000,10.88,11,10.5601,10.84,126871,0
+ASUR.US,D,20170111,000000,10.72,10.89,10.52,10.7,77349,0
+ASUR.US,D,20170112,000000,10.73,10.8572,10.24,10.68,83691,0
+ASUR.US,D,20170113,000000,10.89,11.46,10.57,11.05,109166,0
+ASUR.US,D,20170117,000000,11.22,11.47,10.8,11.02,99386,0
+ASUR.US,D,20170118,000000,11.12,11.12,10.84,10.98,41437,0
+ASUR.US,D,20170119,000000,10.9,11.4058,10.9,11.27,68496,0
+ASUR.US,D,20170120,000000,11.3,11.6249,11.17,11.5,59074,0
+ASUR.US,D,20170123,000000,11.5,11.7175,11.4,11.47,56542,0
+ASUR.US,D,20170124,000000,11.61,11.663,11.22,11.31,34433,0
+ASUR.US,D,20170125,000000,11.66,11.719,11.25,11.3,54183,0
+ASUR.US,D,20170126,000000,11.28,11.4,11.1453,11.27,29112,0
+ASUR.US,D,20170127,000000,11.1332,11.24,10.7,10.87,71003,0
+ASUR.US,D,20170130,000000,10.87,10.9781,10.411,10.57,49978,0
+ASUR.US,D,20170131,000000,10.51,10.6,10.43,10.59,35497,0
+ASUR.US,D,20170201,000000,10.8,10.8,10.32,10.34,28295,0
+ASUR.US,D,20170202,000000,10.67,11.25,10.5,10.9,142730,0
+ASUR.US,D,20170203,000000,10.95,11.1336,10.8779,11.02,76093,0
+ASUR.US,D,20170206,000000,11.39,12.49,11.235,12.43,236830,0
+ASUR.US,D,20170207,000000,12.45,13,12.25,12.56,143648,0
+ASUR.US,D,20170208,000000,12.7,12.774,12.25,12.45,89133,0
+ASUR.US,D,20170209,000000,12.37,12.8,12.3696,12.5,99945,0
+ASUR.US,D,20170210,000000,12.52,12.74,12.08,12.239,101791,0
+ASUR.US,D,20170213,000000,12.46,12.5617,12.288,12.55,58066,0
+ASUR.US,D,20170214,000000,12.8,12.8,12.29,12.44,57184,0
+ASUR.US,D,20170215,000000,12.36,12.64,11.75,11.93,133607,0
+ASUR.US,D,20170216,000000,11.75,12.19,11.636,11.96,69361,0
+ASUR.US,D,20170217,000000,12.12,12.35,11.15,11.33,180674,0
+ASUR.US,D,20170221,000000,11.29,11.899,11.1,11.76,87064,0
+ASUR.US,D,20170222,000000,11.82,11.99,11.6653,11.86,53416,0
+ASUR.US,D,20170223,000000,11.96,11.96,11.1,11.47,60296,0
+ASUR.US,D,20170224,000000,11.29,11.56,11.25,11.48,45617,0
+ASUR.US,D,20170227,000000,11.63,11.92,11.49,11.77,44323,0
+ASUR.US,D,20170228,000000,11.86,11.86,11.03,11.06,61417,0
+ASUR.US,D,20170301,000000,11.24,11.54,11.03,11.14,78957,0
+ASUR.US,D,20170302,000000,11.22,11.31,10.91,11,71340,0
+ASUR.US,D,20170303,000000,10.93,11.2079,10.75,10.89,133954,0
+ASUR.US,D,20170306,000000,10.75,10.9882,10.38,10.56,85529,0
+ASUR.US,D,20170307,000000,10.51,10.83,10.37,10.38,68906,0
+ASUR.US,D,20170308,000000,10.37,10.69,10.25,10.34,102617,0
+ASUR.US,D,20170309,000000,10.31,10.5003,10.01,10.1,202301,0
+ASUR.US,D,20170310,000000,10.09,10.42,10,10,32034,0
+ASUR.US,D,20170313,000000,10,10.7731,9.99,10.74,74593,0
+ASUR.US,D,20170314,000000,10.84,10.99,10.485,10.73,48425,0
+ASUR.US,D,20170315,000000,10.85,11.87,10.85,11.43,149507,0
+ASUR.US,D,20170316,000000,11.4,11.8,11.37,11.47,94143,0
+ASUR.US,D,20170317,000000,11.5,11.51,10.711,11.44,193790,0
+ASUR.US,D,20170320,000000,11.85,11.85,10.31,10.66,224203,0
+ASUR.US,D,20170321,000000,10.92,11,9.86,9.92,116510,0
+ASUR.US,D,20170322,000000,10.1,10.3246,9.7,10.12,83136,0
+ASUR.US,D,20170323,000000,10.16,10.5,10,10.09,35450,0
+ASUR.US,D,20170324,000000,10.07,10.18,9.92,9.97,47854,0
+ASUR.US,D,20170327,000000,10,10.92,9.92,10.78,92093,0
+ASUR.US,D,20170328,000000,10.76,11.139,10.32,10.53,75692,0
+ASUR.US,D,20170329,000000,10.59,10.63,10.41,10.54,33070,0
+ASUR.US,D,20170330,000000,10.54,10.6841,10.14,10.45,32580,0
+ASUR.US,D,20170331,000000,10.44,10.48,10.18,10.28,15362,0
+ASUR.US,D,20170403,000000,10.16,10.5979,10.16,10.23,56990,0
+ASUR.US,D,20170404,000000,10.23,10.34,10,10.12,24102,0
+ASUR.US,D,20170405,000000,10.23,10.41,9.9501,10.27,62823,0
+ASUR.US,D,20170406,000000,10.11,10.27,9.68,9.86,35844,0
+ASUR.US,D,20170407,000000,9.82,9.92,9.51,9.7,47422,0
+ASUR.US,D,20170410,000000,9.5,10.02,9.4695,9.81,79299,0
+ASUR.US,D,20170411,000000,9.81,9.98,9.81,9.85,20091,0
+ASUR.US,D,20170412,000000,9.85,9.96,9.85,9.9,50931,0
+ASUR.US,D,20170413,000000,9.9,9.99,9.76,9.92,31168,0
+ASUR.US,D,20170417,000000,9.914,9.99,9.76,9.88,45219,0
+ASUR.US,D,20170418,000000,9.85,10.07,9.85,9.97,22358,0
+ASUR.US,D,20170419,000000,9.95,10.24,9.9,10.17,129467,0
+ASUR.US,D,20170420,000000,10.25,10.77,10.17,10.66,43347,0
+ASUR.US,D,20170421,000000,10.72,10.8629,10.37,10.38,54437,0
+ASUR.US,D,20170424,000000,10.53,10.693,10.45,10.62,15792,0
+ASUR.US,D,20170425,000000,10.6,10.89,10.51,10.58,21821,0
+ASUR.US,D,20170426,000000,10.447,10.6785,10.29,10.29,16117,0
+ASUR.US,D,20170427,000000,10.28,10.5777,10.28,10.35,32947,0
+ASUR.US,D,20170428,000000,10.23,10.5699,10.2,10.33,54418,0
+ASUR.US,D,20170501,000000,10.53,10.61,10.37,10.55,12305,0
+ASUR.US,D,20170502,000000,10.49,10.63,10.261,10.39,33711,0
+ASUR.US,D,20170503,000000,10.26,10.5,10.26,10.3499,24139,0
+ASUR.US,D,20170504,000000,10.35,10.9,10.28,10.8,80592,0
+ASUR.US,D,20170505,000000,10.87,11.3299,10.611,11.1,50973,0
+ASUR.US,D,20170508,000000,11.49,11.89,11.25,11.68,138884,0
+ASUR.US,D,20170509,000000,11.7,12.1185,11.7,11.85,153850,0
+ASUR.US,D,20170510,000000,11.91,13.14,11.73,12.94,134441,0
+ASUR.US,D,20170511,000000,13.49,15.4,12.5298,14.54,536224,0
+ASUR.US,D,20170512,000000,14.53,15.25,14.16,14.36,133146,0
+ASUR.US,D,20170515,000000,14.55,15.07,14.537,14.98,116672,0
+ASUR.US,D,20170516,000000,15.05,15.05,14.141,14.38,85025,0
+ASUR.US,D,20170517,000000,14.22,14.4299,13.4,13.82,105634,0
+ASUR.US,D,20170518,000000,13.73,13.945,13.02,13.37,86931,0
+ASUR.US,D,20170519,000000,13.52,13.52,12.79,12.96,104364,0
+ASUR.US,D,20170522,000000,13.16,14,12.7428,13.87,191401,0
+ASUR.US,D,20170523,000000,13.88,14.74,13.56,14.61,206136,0
+ASUR.US,D,20170524,000000,14.6,14.8,14.17,14.78,60856,0
+ASUR.US,D,20170525,000000,14.94,14.94,14.36,14.63,58166,0
+ASUR.US,D,20170526,000000,14.05,14.95,14,14.4,614087,0
+ASUR.US,D,20170530,000000,14.54,15.23,14.1579,14.95,188824,0
+ASUR.US,D,20170531,000000,15,15.71,14.5,15.5,211861,0
+ASUR.US,D,20170601,000000,15.56,16,15.3501,15.83,266314,0
+ASUR.US,D,20170602,000000,16.03,16.21,15.537,15.85,301058,0
+ASUR.US,D,20170605,000000,15.99,17.27,15.9,16.16,340713,0
+ASUR.US,D,20170606,000000,16.16,16.85,16.05,16.09,315775,0
+ASUR.US,D,20170607,000000,16.06,16.98,16.06,16.44,191995,0
+ASUR.US,D,20170608,000000,16.44,16.49,15.57,15.85,281839,0
+ASUR.US,D,20170609,000000,15.85,16.33,14.3,14.41,472595,0
+ASUR.US,D,20170612,000000,14.25,14.97,13.8948,14.29,265272,0
+ASUR.US,D,20170613,000000,14.38,14.78,13.95,14.01,182993,0
+ASUR.US,D,20170614,000000,14.15,14.77,14.02,14.29,127528,0
+ASUR.US,D,20170615,000000,14.13,14.21,13.9,14.05,95185,0
+ASUR.US,D,20170616,000000,14.03,14.27,13.9,14.01,129201,0
+ASUR.US,D,20170619,000000,14.34,14.9,14,14.76,112109,0
+ASUR.US,D,20170620,000000,14.75,15.2766,14.321,14.59,124588,0
+ASUR.US,D,20170621,000000,14.56,15.2,14.2575,14.71,148845,0
+ASUR.US,D,20170622,000000,14.67,15.17,14.48,14.87,168274,0
+ASUR.US,D,20170623,000000,14.8,15.1,14.44,14.97,76189,0
+ASUR.US,D,20170626,000000,15.01,15.34,14.2,14.23,192209,0
+ASUR.US,D,20170627,000000,14.22,14.53,13.88,14.02,126816,0
+ASUR.US,D,20170628,000000,14.04,14.439,13.88,14.31,145170,0
+ASUR.US,D,20170629,000000,14.08,14.469,14.06,14.46,207059,0
+ASUR.US,D,20170630,000000,14.42,14.89,14.23,14.61,87824,0
+ASUR.US,D,20170703,000000,14.62,14.62,14.07,14.26,92674,0
+ASUR.US,D,20170705,000000,14.25,14.85,14.22,14.43,129442,0
+ASUR.US,D,20170706,000000,14.4,14.4,13.95,14.1,84401,0
+ASUR.US,D,20170707,000000,14.24,14.42,14.0101,14.19,98002,0
+ASUR.US,D,20170710,000000,14.19,14.37,13.9,14.17,95472,0
+ASUR.US,D,20170711,000000,14.22,15.04,13.97,14.84,114080,0
+ASUR.US,D,20170712,000000,15.19,15.19,14.77,14.85,77108,0
+ASUR.US,D,20170713,000000,14.83,15.22,14.47,15.16,98264,0
+ASUR.US,D,20170714,000000,15.26,15.3,14.5985,14.96,83294,0
+ASUR.US,D,20170717,000000,15,15,13.45,13.76,562693,0
+ASUR.US,D,20170718,000000,13.76,14.17,13.58,13.73,149590,0
+ASUR.US,D,20170719,000000,13.7,14.08,13.65,13.85,134434,0
+ASUR.US,D,20170720,000000,13.85,13.8643,13.53,13.67,55651,0
+ASUR.US,D,20170721,000000,13.54,13.84,13.45,13.75,182313,0
+ASUR.US,D,20170724,000000,13.76,13.7922,13.515,13.56,100508,0
+ASUR.US,D,20170725,000000,13.58,14.1887,13.4,13.76,125899,0
+ASUR.US,D,20170726,000000,13.7312,13.87,13.47,13.6,97411,0
+ASUR.US,D,20170727,000000,13.65,13.75,12.8239,13.22,139048,0
+ASUR.US,D,20170728,000000,13.03,13.12,12.84,13,111416,0
+ASUR.US,D,20170731,000000,13.02,13.28,12.85,13.12,60193,0
+ASUR.US,D,20170801,000000,13.14,13.46,12.96,13.25,77162,0
+ASUR.US,D,20170802,000000,13.26,13.58,12.92,13.18,105658,0
+ASUR.US,D,20170803,000000,13.16,13.36,13.014,13.33,49366,0
+ASUR.US,D,20170804,000000,13.35,13.669,13.31,13.5,44004,0
+ASUR.US,D,20170807,000000,13.26,13.55,13.15,13.32,55590,0
+ASUR.US,D,20170808,000000,13.37,13.5257,12.72,12.96,95856,0
+ASUR.US,D,20170809,000000,12.8,12.94,12.451,12.65,97601,0
+ASUR.US,D,20170810,000000,12.65,12.65,11.77,12.13,198981,0
+ASUR.US,D,20170811,000000,12.05,12.715,11.87,12.26,193689,0
+ASUR.US,D,20170814,000000,11.99,12.52,11.5328,11.69,254227,0
+ASUR.US,D,20170815,000000,12.14,12.695,11.99,12.41,293918,0
+ASUR.US,D,20170816,000000,12.47,12.55,12.07,12.38,171975,0
+ASUR.US,D,20170817,000000,12.28,12.53,12.17,12.35,149440,0
+ASUR.US,D,20170818,000000,12.3,12.66,12.22,12.45,176221,0
+ASUR.US,D,20170821,000000,12.45,12.45,11.84,11.94,136884,0
+ASUR.US,D,20170822,000000,11.95,12.11,11.6585,11.87,93496,0
+ASUR.US,D,20170823,000000,11.82,11.93,11.56,11.56,117281,0
+ASUR.US,D,20170824,000000,11.57,11.835,11.15,11.32,167691,0
+ASUR.US,D,20170825,000000,11.33,11.42,11,11.06,164123,0
+ASUR.US,D,20170828,000000,11.11,11.24,10.8072,10.98,126382,0
+ASUR.US,D,20170829,000000,10.94,11.22,10.75,10.88,105244,0
+ASUR.US,D,20170830,000000,10.85,11.33,10.77,11.31,102486,0
+ASUR.US,D,20170831,000000,11.36,11.9,11.3415,11.58,160921,0
+ASUR.US,D,20170901,000000,11.57,11.62,11.45,11.53,89562,0
+ASUR.US,D,20170905,000000,10.57,11.09,10.45,10.97,268959,0
+ASUR.US,D,20170906,000000,11.46,11.46,10.89,10.97,191166,0
+ASUR.US,D,20170907,000000,10.76,11.045,10.46,10.5,135847,0
+ASUR.US,D,20170908,000000,10.47,10.54,10.14,10.36,145522,0
+ASUR.US,D,20170911,000000,10.36,10.58,10.0234,10.18,153679,0
+ASUR.US,D,20170912,000000,10.14,10.49,9.89,10.4,141434,0
+ASUR.US,D,20170913,000000,10.34,10.34,10.08,10.25,106482,0
+ASUR.US,D,20170914,000000,10.37,10.75,10.23,10.53,132011,0
+ASUR.US,D,20170915,000000,10.49,10.695,10.11,10.62,141604,0
+ASUR.US,D,20170918,000000,10.62,11.13,10.461,10.99,115554,0
+ASUR.US,D,20170919,000000,11,11.4,11,11.12,95009,0
+ASUR.US,D,20170920,000000,11.15,11.21,10.95,11.02,127517,0
+ASUR.US,D,20170921,000000,11.08,11.08,10.64,10.86,95003,0
+ASUR.US,D,20170922,000000,10.88,10.9,10.67,10.78,99446,0
+ASUR.US,D,20170925,000000,10.77,11.04,10.7,10.96,91962,0
+ASUR.US,D,20170926,000000,11.1,11.47,11.1,11.39,80288,0
+ASUR.US,D,20170927,000000,11.48,12.34,11.45,12.23,185911,0
+ASUR.US,D,20170928,000000,12.34,12.54,12.16,12.38,189110,0
+ASUR.US,D,20170929,000000,12.44,12.4799,12.3001,12.42,116721,0
+ASUR.US,D,20171002,000000,12.49,13.27,12.45,12.61,207344,0
+ASUR.US,D,20171003,000000,12.6,12.65,12.4201,12.52,98873,0
+ASUR.US,D,20171004,000000,12.5,12.67,12.4001,12.63,90954,0
+ASUR.US,D,20171005,000000,12.72,12.742,12.55,12.65,100227,0
+ASUR.US,D,20171006,000000,12.69,12.8074,12.5,12.73,110937,0
+ASUR.US,D,20171009,000000,12.7,13.19,12.65,12.69,78253,0
+ASUR.US,D,20171010,000000,12.7,13.12,12.7,13.08,99411,0
+ASUR.US,D,20171011,000000,13.13,13.2829,12.51,12.67,123060,0
+ASUR.US,D,20171012,000000,12.65,12.71,12.5,12.6,156750,0
+ASUR.US,D,20171013,000000,12.7,12.7,12.4,12.5,203759,0
+ASUR.US,D,20171016,000000,12.62,12.639,11.7,12.05,220991,0
+ASUR.US,D,20171017,000000,12.44,12.44,11.922,12.08,142563,0
+ASUR.US,D,20171018,000000,12.2049,12.2049,11.48,11.51,311478,0
+ASUR.US,D,20171019,000000,11.34,11.59,10.63,10.75,307090,0
+ASUR.US,D,20171020,000000,10.76,11.385,10.65,11.14,251548,0
+ASUR.US,D,20171023,000000,11.1,11.5,10.6,10.79,140293,0
+ASUR.US,D,20171024,000000,10.81,10.9,10.73,10.83,117721,0
+ASUR.US,D,20171025,000000,10.8,10.85,10.17,10.49,163456,0
+ASUR.US,D,20171026,000000,10.51,10.55,10.08,10.21,168054,0
+ASUR.US,D,20171027,000000,10.27,10.88,10.11,10.8,108218,0
+ASUR.US,D,20171030,000000,10.959,11.1,10.546,10.64,109422,0
+ASUR.US,D,20171031,000000,10.85,11.73,10.8,11.28,156108,0
+ASUR.US,D,20171101,000000,11.3,11.35,11.03,11.18,127169,0
+ASUR.US,D,20171102,000000,11.19,11.64,11.03,11.47,120323,0
+ASUR.US,D,20171103,000000,11.48,11.63,11.27,11.5,78428,0
+ASUR.US,D,20171106,000000,11.22,11.37,10.8,10.92,400955,0
+ASUR.US,D,20171107,000000,10.75,11.02,10.75,10.99,149036,0
+ASUR.US,D,20171108,000000,11,11.11,10.7028,11.05,90608,0
+ASUR.US,D,20171109,000000,10.95,11.1,10.82,10.93,114502,0
+ASUR.US,D,20171110,000000,10.92,11.87,10.811,11.72,217082,0
+ASUR.US,D,20171113,000000,12.05,16.03,12.05,13.24,1148598,0
+ASUR.US,D,20171114,000000,13.49,13.6599,12.675,13.15,196961,0
+ASUR.US,D,20171115,000000,13.18,13.63,12.65,13.6,246727,0
+ASUR.US,D,20171116,000000,14.06,14.2,13.78,13.98,372340,0
+ASUR.US,D,20171117,000000,14.04,14.28,13.89,13.98,290196,0
+ASUR.US,D,20171120,000000,14,14.19,13.7775,14.17,262076,0
+ASUR.US,D,20171121,000000,14.2,14.6055,14.18,14.37,233328,0
+ASUR.US,D,20171122,000000,14.46,14.83,14.13,14.75,214195,0
+ASUR.US,D,20171124,000000,14.76,14.99,14.6,14.82,45234,0
+ASUR.US,D,20171127,000000,14.75,14.87,14.3841,14.82,114147,0
+ASUR.US,D,20171128,000000,14.81,14.85,14.0601,14.4,294557,0
+ASUR.US,D,20171129,000000,14.37,14.37,13.85,14.06,209787,0
+ASUR.US,D,20171130,000000,14.08,14.47,13.9,14.36,65189,0
+ASUR.US,D,20171201,000000,14.32,14.33,13.728,14.11,150996,0
+ASUR.US,D,20171204,000000,14.66,14.83,13.805,13.88,149043,0
+ASUR.US,D,20171205,000000,13.91,14.36,13.8,14.13,90741,0
+ASUR.US,D,20171206,000000,14.12,14.59,13.85,14.48,59104,0
+ASUR.US,D,20171207,000000,14.6,15.25,14.49,14.94,254978,0
+ASUR.US,D,20171208,000000,15.1,15.2112,14.69,15.09,231488,0
+ASUR.US,D,20171211,000000,15.03,15.11,14.76,14.84,86108,0
+ASUR.US,D,20171212,000000,14.86,14.89,14.22,14.43,63076,0
+ASUR.US,D,20171213,000000,14.54,14.87,14,14.01,116885,0
+ASUR.US,D,20171214,000000,14.11,14.42,13.9026,14.02,120239,0
+ASUR.US,D,20171215,000000,14.04,14.28,13.84,14.2,120235,0
+ASUR.US,D,20171218,000000,14.26,15.105,14.26,14.91,154873,0
+ASUR.US,D,20171219,000000,15.1,15.9524,14.92,15.78,328105,0
+ASUR.US,D,20171220,000000,15.75,15.79,14.91,15.17,203661,0
+ASUR.US,D,20171221,000000,15.2,15.2088,14.76,14.78,95927,0
+ASUR.US,D,20171222,000000,14.82,14.82,13.96,14,145054,0
+ASUR.US,D,20171226,000000,13.88,14.18,13.82,14.04,123226,0
+ASUR.US,D,20171227,000000,14,14.27,13.67,13.87,109430,0
+ASUR.US,D,20171228,000000,13.95,14.285,13.77,13.99,106494,0
+ASUR.US,D,20171229,000000,14.08,14.32,13.93,14.11,84387,0
+ASUR.US,D,20180102,000000,14.27,15.3,14.25,14.95,186803,0
+ASUR.US,D,20180103,000000,15.25,15.4,14.52,14.67,165027,0
+ASUR.US,D,20180104,000000,14.63,14.75,14.55,14.68,127052,0
+ASUR.US,D,20180105,000000,14.7,15.05,14.6986,14.89,126253,0
+ASUR.US,D,20180108,000000,14.85,15.04,14.41,14.86,125346,0
+ASUR.US,D,20180109,000000,14.96,14.96,14.53,14.62,156247,0
+ASUR.US,D,20180110,000000,14.54,14.75,14.34,14.62,70255,0
+ASUR.US,D,20180111,000000,14.62,14.925,14.56,14.765,47138,0
+ASUR.US,D,20180112,000000,14.83,15.2,14.65,14.87,113444,0
+ASUR.US,D,20180116,000000,14.88,15.2,14.58,14.82,141636,0
+ASUR.US,D,20180117,000000,14.85,15.082,14.78,14.88,99947,0
+ASUR.US,D,20180118,000000,14.72,15.07,14.72,15.06,114479,0
+ASUR.US,D,20180119,000000,15.1,15.943,14.8,15.73,293815,0
+ASUR.US,D,20180122,000000,15.7,15.82,15.37,15.57,59418,0
+ASUR.US,D,20180123,000000,15.57,15.57,14.93,15.15,167287,0
+ASUR.US,D,20180124,000000,15.2,15.4499,15,15.18,91484,0
+ASUR.US,D,20180125,000000,15.22,15.37,15.14,15.3,49669,0
+ASUR.US,D,20180126,000000,15.36,15.5,15.1,15.31,74631,0
+ASUR.US,D,20180129,000000,15.32,15.34,15.06,15.22,76101,0
+ASUR.US,D,20180130,000000,15.11,15.27,14.805,15.06,105329,0
+ASUR.US,D,20180131,000000,15.06,15.26,15.01,15.2,58752,0
+ASUR.US,D,20180201,000000,15.11,15.164,14.69,15.01,107759,0
+ASUR.US,D,20180202,000000,14.83,14.85,14.28,14.36,157561,0
+ASUR.US,D,20180205,000000,14.18,14.41,13.65,13.66,126365,0
+ASUR.US,D,20180206,000000,13.5,14.11,13.05,13.72,84179,0
+ASUR.US,D,20180207,000000,13.72,13.86,13.5,13.79,63599,0
+ASUR.US,D,20180208,000000,13.81,13.91,13.45,13.6,104575,0
+ASUR.US,D,20180209,000000,13.68,13.74,12.74,13.39,118869,0
+ASUR.US,D,20180212,000000,13.49,13.6,13.15,13.39,58791,0
+ASUR.US,D,20180213,000000,13.27,13.37,13.09,13.16,26792,0
+ASUR.US,D,20180214,000000,13.1,13.68,13.1,13.65,55541,0
+ASUR.US,D,20180215,000000,13.69,14.46,13.5,14.23,85906,0
+ASUR.US,D,20180216,000000,14.23,14.64,13.7924,14.09,120508,0
+ASUR.US,D,20180220,000000,14.09,14.58,13.96,14.25,101189,0
+ASUR.US,D,20180221,000000,14.3,14.44,14.1002,14.21,59194,0
+ASUR.US,D,20180222,000000,14.24,14.34,14.05,14.2,55649,0
+ASUR.US,D,20180223,000000,14.26,14.31,14.1,14.31,44582,0
+ASUR.US,D,20180226,000000,14.19,14.64,14.19,14.56,68980,0
+ASUR.US,D,20180227,000000,14.5,14.775,14.33,14.71,93368,0
+ASUR.US,D,20180228,000000,14.76,14.8,14.2,14.25,55067,0
+ASUR.US,D,20180301,000000,14.24,14.24,13.73,13.74,90688,0
+ASUR.US,D,20180302,000000,13.49,14.51,13.49,14.37,73023,0
+ASUR.US,D,20180305,000000,14.38,14.835,14.38,14.77,85739,0
+ASUR.US,D,20180306,000000,14.89,15.11,14.47,15.04,72519,0
+ASUR.US,D,20180307,000000,14.98,15.36,14.98,15.22,39877,0
+ASUR.US,D,20180308,000000,15.27,16.12,15.27,15.85,95565,0
+ASUR.US,D,20180309,000000,15.96,16.37,15.67,15.8,139487,0
+ASUR.US,D,20180312,000000,16,16.62,16,16.47,131152,0
+ASUR.US,D,20180313,000000,16.62,16.9,16.09,16.55,258715,0
+ASUR.US,D,20180314,000000,17.25,17.53,16.7,17.42,377703,0
+ASUR.US,D,20180315,000000,17,17,13.52,13.67,1127508,0
+ASUR.US,D,20180316,000000,13.7,15.49,13.679,15.1,463563,0
+ASUR.US,D,20180319,000000,14.96,15.235,13.4,13.72,412483,0
+ASUR.US,D,20180320,000000,13.65,14.52,13.6,14.12,178438,0
+ASUR.US,D,20180321,000000,14.11,14.35,13.79,13.93,109642,0
+ASUR.US,D,20180322,000000,13.77,14.165,13.5,13.51,123223,0
+ASUR.US,D,20180323,000000,13.58,13.915,13.4,13.52,182809,0
+ASUR.US,D,20180326,000000,13.7,14.17,13.45,14.12,124497,0
+ASUR.US,D,20180327,000000,14.15,14.2,13.4,13.53,96978,0
+ASUR.US,D,20180328,000000,13.47,13.56,12.68,12.71,184696,0
+ASUR.US,D,20180329,000000,12.87,13.2082,12.19,12.24,215192,0
+ASUR.US,D,20180402,000000,12.27,13.155,12.27,12.76,236120,0
+ASUR.US,D,20180403,000000,13.01,13.67,12.621,13.48,289271,0
+ASUR.US,D,20180404,000000,13.28,14.38,13.03,14.28,203142,0
+ASUR.US,D,20180405,000000,14.26,14.35,13.68,13.96,123283,0
+ASUR.US,D,20180406,000000,13.76,14.56,13.76,14.09,160937,0
+ASUR.US,D,20180409,000000,14.25,14.745,14.05,14.07,230546,0
+ASUR.US,D,20180410,000000,14.37,14.5474,14.16,14.49,250943,0
+ASUR.US,D,20180411,000000,14.18,14.46,13.73,14.18,169405,0
+ASUR.US,D,20180412,000000,14.29,14.54,13.96,14.16,111008,0
+ASUR.US,D,20180413,000000,14.27,14.27,13.67,13.94,100437,0
+ASUR.US,D,20180416,000000,13.96,14.32,13.71,14.24,96251,0
+ASUR.US,D,20180417,000000,14.29,14.63,14.27,14.58,86267,0
+ASUR.US,D,20180418,000000,14.58,15.3,14.58,15.07,372107,0
+ASUR.US,D,20180419,000000,14.98,15.505,14.94,15.18,123791,0
+ASUR.US,D,20180420,000000,15.09,15.55,14.85,15.1,220666,0
+ASUR.US,D,20180423,000000,16.47,16.47,14.94,15.07,291332,0
+ASUR.US,D,20180424,000000,15.06,15.3399,14.931,15.15,114977,0
+ASUR.US,D,20180425,000000,15.19,15.19,14.802,14.94,74682,0
+ASUR.US,D,20180426,000000,14.96,15.04,14.69,14.88,97640,0
+ASUR.US,D,20180427,000000,14.97,15.21,14.84,15.07,66257,0
+ASUR.US,D,20180430,000000,15.06,15.25,15.06,15.14,58853,0
+ASUR.US,D,20180501,000000,15.14,15.98,15.11,15.82,106084,0
+ASUR.US,D,20180502,000000,15.74,16.055,15.48,15.96,100497,0
+ASUR.US,D,20180503,000000,15.87,16.35,15.42,15.75,71703,0
+ASUR.US,D,20180504,000000,15.71,16.32,15.43,16.2,52758,0
+ASUR.US,D,20180507,000000,16.47,16.73,16.07,16.18,179305,0
+ASUR.US,D,20180508,000000,16.21,16.47,16.08,16.27,161177,0
+ASUR.US,D,20180509,000000,16.31,16.93,16.3,16.78,346289,0
+ASUR.US,D,20180510,000000,17.92,19.31,17.54,19.06,610046,0
+ASUR.US,D,20180511,000000,19.1,19.78,17.1201,18.01,477765,0
+ASUR.US,D,20180514,000000,16.94,18.24,16.94,17.86,127457,0
+ASUR.US,D,20180515,000000,17.81,18.11,17.46,17.67,123723,0
+ASUR.US,D,20180516,000000,17.64,17.67,17.29,17.44,127667,0
+ASUR.US,D,20180517,000000,17.43,17.5,16.96,17.17,113605,0
+ASUR.US,D,20180518,000000,17.11,17.34,16.67,16.73,251250,0
+ASUR.US,D,20180521,000000,16.87,17.15,16.61,16.73,174662,0
+ASUR.US,D,20180522,000000,16.8,16.99,16.5,16.6,205963,0
+ASUR.US,D,20180523,000000,16.54,16.775,16.2,16.66,260180,0
+ASUR.US,D,20180524,000000,16.7,17.15,16.545,16.72,255290,0
+ASUR.US,D,20180525,000000,16.77,16.99,16.39,16.91,77631,0
+ASUR.US,D,20180529,000000,16.91,17.27,16.67,17.02,103775,0
+ASUR.US,D,20180530,000000,17.12,17.92,17.12,17.71,165412,0
+ASUR.US,D,20180531,000000,17.72,18.16,17.51,17.53,191318,0
+ASUR.US,D,20180601,000000,17.77,18.1,17.65,18,161422,0
+ASUR.US,D,20180604,000000,18,18.25,17.68,18.16,95951,0
+ASUR.US,D,20180605,000000,18.14,18.51,18,18.25,115033,0
+ASUR.US,D,20180606,000000,18.3,18.51,17.94,18.41,81115,0
+ASUR.US,D,20180607,000000,18.4,18.46,17.72,17.95,70612,0
+ASUR.US,D,20180608,000000,17.86,18.4439,17.8,18.02,51392,0
+ASUR.US,D,20180611,000000,17.95,18.43,17.48,17.89,72739,0
+ASUR.US,D,20180612,000000,17.93,18.62,17.93,18.18,74417,0
+ASUR.US,D,20180613,000000,18.21,18.63,18.21,18.49,96408,0
+ASUR.US,D,20180614,000000,18.26,18.5,17.28,17.71,1043578,0
+ASUR.US,D,20180615,000000,17.65,18.43,17.59,17.95,385569,0
+ASUR.US,D,20180618,000000,17.83,18.22,17.77,18.07,232536,0
+ASUR.US,D,20180619,000000,17.98,18.2,17.55,17.7,291428,0
+ASUR.US,D,20180620,000000,17.76,18,17.65,17.89,97014,0
+ASUR.US,D,20180621,000000,18.01,18.01,17.04,17.12,213283,0
+ASUR.US,D,20180622,000000,17.12,17.28,16.5531,17.2,1297422,0
+ASUR.US,D,20180625,000000,17.08,17.525,16.51,16.7,216436,0
+ASUR.US,D,20180626,000000,16.74,17.09,16.4101,16.74,177228,0
+ASUR.US,D,20180627,000000,16.79,16.8588,16.17,16.23,193516,0
+ASUR.US,D,20180628,000000,16.14,16.42,15.93,16.19,193839,0
+ASUR.US,D,20180629,000000,16.41,16.41,15.81,15.95,344497,0
+ASUR.US,D,20180702,000000,15.8,16.04,15.48,15.55,220032,0
+ASUR.US,D,20180703,000000,15.8,16.93,15.8,16.21,344740,0
+ASUR.US,D,20180705,000000,16.25,16.96,16.25,16.6,222409,0
+ASUR.US,D,20180706,000000,16.5,16.735,16.02,16.26,229712,0
+ASUR.US,D,20180709,000000,16.3,16.3799,15.985,16.11,165346,0
+ASUR.US,D,20180710,000000,16.22,16.48,16.1635,16.24,159933,0
+ASUR.US,D,20180711,000000,16.13,16.38,16.06,16.24,173174,0
+ASUR.US,D,20180712,000000,16.42,16.42,15.96,16.14,169143,0
+ASUR.US,D,20180713,000000,16.09,16.26,15.98,16.13,234073,0
+ASUR.US,D,20180716,000000,16.17,16.21,15.16,15.48,385254,0
+ASUR.US,D,20180717,000000,15.46,16.09,15.46,15.73,149373,0
+ASUR.US,D,20180718,000000,15.69,16.06,15.44,15.9,171858,0
+ASUR.US,D,20180719,000000,15.87,16.06,15.64,16.03,193593,0
+ASUR.US,D,20180720,000000,16.01,16.64,15.95,16.01,210737,0
+ASUR.US,D,20180723,000000,16.02,16.36,15.94,16.29,151072,0
+ASUR.US,D,20180724,000000,16.36,16.51,15.8904,15.99,142216,0
+ASUR.US,D,20180725,000000,15.99,16.12,15.81,16.02,295934,0
+ASUR.US,D,20180726,000000,16,16.3,15.73,15.85,184432,0
+ASUR.US,D,20180727,000000,15.88,16.15,14.83,14.91,202930,0
+ASUR.US,D,20180730,000000,14.56,14.87,14.26,14.51,219663,0
+ASUR.US,D,20180731,000000,14.51,14.64,13.83,14.09,470071,0
+ASUR.US,D,20180801,000000,14.1,14.26,14.0275,14.06,239726,0
+ASUR.US,D,20180802,000000,14.01,14.43,13.83,14.33,332209,0
+ASUR.US,D,20180803,000000,14.35,14.35,13.79,14.1,130450,0
+ASUR.US,D,20180806,000000,14.07,14.67,13.88,14.59,126026,0
+ASUR.US,D,20180807,000000,14.64,14.81,14.19,14.59,203065,0
+ASUR.US,D,20180808,000000,14.65,14.92,14.58,14.73,189308,0
+ASUR.US,D,20180809,000000,15.74,16.39,15.22,15.79,449803,0
+ASUR.US,D,20180810,000000,15.71,16.0928,14.69,14.71,248933,0
+ASUR.US,D,20180813,000000,14.73,15.03,13.96,13.98,182913,0
+ASUR.US,D,20180814,000000,13.91,14.24,13.5801,14.01,181809,0
+ASUR.US,D,20180815,000000,13.94,14.2,13.57,13.69,136568,0
+ASUR.US,D,20180816,000000,13.75,13.87,13.19,13.19,184968,0
+ASUR.US,D,20180817,000000,13.15,13.32,12.78,13.27,534028,0
+ASUR.US,D,20180820,000000,13.27,13.455,13.03,13.27,162271,0
+ASUR.US,D,20180821,000000,13.59,14.17,13.32,14.01,274880,0
+ASUR.US,D,20180822,000000,13.94,14.1918,13.71,14.1,112305,0
+ASUR.US,D,20180823,000000,14.09,14.61,14.02,14.18,228198,0
+ASUR.US,D,20180824,000000,14.23,14.49,14.14,14.32,87789,0
+ASUR.US,D,20180827,000000,14.37,14.42,13.94,14.14,168516,0
+ASUR.US,D,20180828,000000,14.31,14.835,14.2601,14.44,216242,0
+ASUR.US,D,20180829,000000,14.43,15.09,14.43,15.03,265701,0
+ASUR.US,D,20180830,000000,14.97,15.334,14.87,15.15,102902,0
+ASUR.US,D,20180831,000000,15.08,15.12,14.87,15.03,132151,0
+ASUR.US,D,20180904,000000,15,15.2,14.7,14.88,162764,0
+ASUR.US,D,20180905,000000,14.93,14.93,14.25,14.7,216858,0
+ASUR.US,D,20180906,000000,14.96,14.96,13.96,14.11,368490,0
+ASUR.US,D,20180907,000000,14,14.37,13.94,14.27,113737,0
+ASUR.US,D,20180910,000000,14.3,14.495,14.16,14.4,114319,0
+ASUR.US,D,20180911,000000,14.37,14.4499,14.23,14.25,292209,0
+ASUR.US,D,20180912,000000,14.26,14.33,14,14.18,139540,0
+ASUR.US,D,20180913,000000,14.23,14.32,13.71,13.8,129823,0
+ASUR.US,D,20180914,000000,13.79,13.89,13.65,13.76,136720,0
+ASUR.US,D,20180917,000000,13.62,13.75,13.04,13.09,367317,0
+ASUR.US,D,20180918,000000,13.08,13.25,12.93,13.16,158636,0
+ASUR.US,D,20180919,000000,13.13,13.23,12.81,12.99,158199,0
+ASUR.US,D,20180920,000000,13,13.25,12.8,13.13,215599,0
+ASUR.US,D,20180921,000000,13.11,13.3,12.78,12.78,406790,0
+ASUR.US,D,20180924,000000,12.53,12.805,12.26,12.29,460924,0
+ASUR.US,D,20180925,000000,12.33,12.75,12.22,12.52,286937,0
+ASUR.US,D,20180926,000000,12.55,12.96,12.35,12.86,300953,0
+ASUR.US,D,20180927,000000,12.87,12.87,12.59,12.64,134936,0
+ASUR.US,D,20180928,000000,12.62,12.62,12.28,12.42,130084,0
+ASUR.US,D,20181001,000000,12.45,12.45,12.1,12.27,300481,0
+ASUR.US,D,20181002,000000,12.1,12.18,11.33,11.46,505973,0
+ASUR.US,D,20181003,000000,11.49,12.02,11.21,11.63,338751,0
+ASUR.US,D,20181004,000000,11.64,11.65,11.13,11.24,270300,0
+ASUR.US,D,20181005,000000,11.22,11.32,11.02,11.27,342843,0
+ASUR.US,D,20181008,000000,11.21,11.21,10.7,10.81,271879,0
+ASUR.US,D,20181009,000000,10.8,11.35,10.7416,11.33,327230,0
+ASUR.US,D,20181010,000000,11.38,11.38,10.51,10.79,361233,0
+ASUR.US,D,20181011,000000,10.71,11.03,10.7,10.95,400380,0
+ASUR.US,D,20181012,000000,11.21,11.31,10.86,11.18,389135,0
+ASUR.US,D,20181015,000000,11.16,11.42,11.04,11.28,215661,0
+ASUR.US,D,20181016,000000,11.4,12.02,11.17,12,306708,0
+ASUR.US,D,20181017,000000,12.01,12.05,11.71,12,189237,0
+ASUR.US,D,20181018,000000,11.87,11.99,11.42,11.59,324845,0
+ASUR.US,D,20181019,000000,11.64,11.64,11.16,11.3,322408,0
+ASUR.US,D,20181022,000000,11.35,11.44,11.21,11.29,129279,0
+ASUR.US,D,20181023,000000,11.08,11.24,10.93,10.98,155202,0
+ASUR.US,D,20181024,000000,10.99,11.11,10.53,10.55,168460,0
+ASUR.US,D,20181025,000000,10.61,10.61,10.13,10.25,373237,0
+ASUR.US,D,20181026,000000,10.05,10.1231,9.74,9.92,347363,0
+ASUR.US,D,20181029,000000,9.93,10.48,9.93,10.14,182027,0
+ASUR.US,D,20181030,000000,10.09,10.7,9.95,10.68,188542,0
+ASUR.US,D,20181031,000000,10.8,11.2,10.57,11.14,203839,0
+ASUR.US,D,20181101,000000,11.15,11.7,10.97,11.53,255146,0
+ASUR.US,D,20181102,000000,11.53,11.63,10.9,11.16,136605,0
+ASUR.US,D,20181105,000000,11.2,11.2,10.86,11.03,130371,0
+ASUR.US,D,20181106,000000,10.99,11.33,10.97,11.3,74075,0
+ASUR.US,D,20181107,000000,11.34,11.67,11.24,11.49,93399,0
+ASUR.US,D,20181108,000000,11.47,11.47,10.94,11.04,284801,0
+ASUR.US,D,20181109,000000,8.2,8.56,7.5,7.75,1471059,0
+ASUR.US,D,20181112,000000,7.76,8.09,7.07,7.115,689127,0
+ASUR.US,D,20181113,000000,6.84,6.9,6.1901,6.26,1163012,0
+ASUR.US,D,20181114,000000,6.26,6.41,6.0101,6.065,446931,0
+ASUR.US,D,20181115,000000,6.05,6.4,5.9,6.28,465398,0
+ASUR.US,D,20181116,000000,6.16,6.36,6.02,6.2,360609,0
+ASUR.US,D,20181119,000000,6.24,6.24,5.52,5.59,704274,0
+ASUR.US,D,20181120,000000,5.45,6.1399,5.42,6.09,359851,0
+ASUR.US,D,20181121,000000,6.06,6.49,6.03,6.47,235971,0
+ASUR.US,D,20181123,000000,6.46,6.598,6.03,6.05,146906,0
+ASUR.US,D,20181126,000000,6.22,6.39,5.92,5.95,275592,0
+ASUR.US,D,20181127,000000,5.96,5.96,5.4,5.51,558478,0
+ASUR.US,D,20181128,000000,5.5,6.01,5.44,5.96,330959,0
+ASUR.US,D,20181129,000000,5.97,6.46,5.94,6.17,284374,0
+ASUR.US,D,20181130,000000,5.96,6.09,5.42,5.69,521952,0
+ASUR.US,D,20181203,000000,5.79,5.99,5.7247,5.93,323063,0
+ASUR.US,D,20181204,000000,5.92,5.99,5.78,5.85,484851,0
+ASUR.US,D,20181206,000000,5.75,6.16,5.7,6.05,238460,0
+ASUR.US,D,20181207,000000,6.09,6.27,5.82,5.98,276413,0
+ASUR.US,D,20181210,000000,6,6.24,5.72,5.93,211665,0
+ASUR.US,D,20181211,000000,6.05,6.05,5.69,5.93,124511,0
+ASUR.US,D,20181212,000000,6.02,6.2,5.73,5.76,190668,0
+ASUR.US,D,20181213,000000,5.79,5.92,5.55,5.62,148689,0
+ASUR.US,D,20181214,000000,5.55,5.75,5.45,5.54,136823,0
+ASUR.US,D,20181217,000000,5.5,5.59,5.17,5.32,227001,0
+ASUR.US,D,20181218,000000,5.34,5.44,5.15,5.2,148214,0
+ASUR.US,D,20181219,000000,5.19,5.58,5.19,5.27,164271,0
+ASUR.US,D,20181220,000000,5.21,5.48,4.865,4.95,282850,0
+ASUR.US,D,20181221,000000,4.98,4.98,4.5,4.53,319772,0
+ASUR.US,D,20181224,000000,4.47,4.61,4.29,4.39,341436,0
+ASUR.US,D,20181226,000000,4.45,4.81,4.26,4.77,482657,0
+ASUR.US,D,20181227,000000,4.75,4.88,4.51,4.88,227315,0
+ASUR.US,D,20181228,000000,4.88,5.27,4.88,5.13,276791,0
+ASUR.US,D,20181231,000000,5.16,5.17,4.9,5.08,271348,0
+ASUR.US,D,20190102,000000,4.98,5.4,4.95,5.27,159322,0
+ASUR.US,D,20190103,000000,5.21,5.21,4.855,4.9,326021,0
+ASUR.US,D,20190104,000000,5.03,5.38,5.01,5.27,258073,0
+ASUR.US,D,20190107,000000,5.1,5.4,4.87,5.38,458410,0
+ASUR.US,D,20190108,000000,5.33,6.03,5.32,5.93,335650,0
+ASUR.US,D,20190109,000000,6.03,6.47,6.03,6.2,319306,0
+ASUR.US,D,20190110,000000,6.13,6.32,5.77,5.83,141963,0
+ASUR.US,D,20190111,000000,5.71,5.8569,5.58,5.83,173025,0
+ASUR.US,D,20190114,000000,5.57,5.74,5.46,5.58,194321,0
+ASUR.US,D,20190115,000000,5.59,5.68,5.47,5.53,170075,0
+ASUR.US,D,20190116,000000,5.5,5.82,5.5,5.79,229188,0
+ASUR.US,D,20190117,000000,5.72,5.85,5.69,5.74,184682,0
+ASUR.US,D,20190118,000000,5.77,5.88,5.49,5.84,314100,0
+ASUR.US,D,20190122,000000,5.9,5.92,5.545,5.6,195988,0
+ASUR.US,D,20190123,000000,5.62,5.68,5.51,5.56,156954,0
+ASUR.US,D,20190124,000000,5.61,5.73,5.53,5.7,150241,0
+ASUR.US,D,20190125,000000,5.75,5.81,5.57,5.63,211837,0
+ASUR.US,D,20190128,000000,5.62,5.63,5.47,5.53,177320,0
+ASUR.US,D,20190129,000000,5.54,5.55,5.44,5.51,183911,0
+ASUR.US,D,20190130,000000,5.57,5.57,5.33,5.46,122431,0
+ASUR.US,D,20190131,000000,5.49,5.57,5.3,5.31,123471,0
+ASUR.US,D,20190201,000000,5.35,5.37,5.18,5.27,116352,0
+ASUR.US,D,20190204,000000,5.26,5.93,5.26,5.68,153859,0
+ASUR.US,D,20190205,000000,5.76,5.9,5.6945,5.83,272270,0
+ASUR.US,D,20190206,000000,5.86,5.9,5.55,5.59,117360,0
+ASUR.US,D,20190207,000000,5.53,5.64,5.45,5.63,76853,0
+ASUR.US,D,20190208,000000,5.6,5.8676,5.59,5.82,123480,0
+ASUR.US,D,20190211,000000,5.84,5.86,5.68,5.8,73465,0
+ASUR.US,D,20190212,000000,5.87,5.98,5.76,5.84,128341,0
+ASUR.US,D,20190213,000000,5.88,5.97,5.81,5.89,46073,0
+ASUR.US,D,20190214,000000,5.89,6.35,5.85,6.02,109667,0
+ASUR.US,D,20190215,000000,6.07,6.25,5.97,6.14,156271,0
+ASUR.US,D,20190219,000000,6.13,6.2875,6.06,6.09,131550,0
+ASUR.US,D,20190220,000000,6.11,6.6,6.09,6.56,177521,0
+ASUR.US,D,20190221,000000,6.56,6.56,6.08,6.32,199946,0
+ASUR.US,D,20190222,000000,6.34,7,6.2813,6.85,183745,0
+ASUR.US,D,20190225,000000,6.93,7.0085,6.21,6.36,306971,0
+ASUR.US,D,20190226,000000,6.44,6.49,6.31,6.34,119303,0
+ASUR.US,D,20190227,000000,6.32,6.51,6.25,6.48,108470,0
+ASUR.US,D,20190228,000000,6.49,6.579,6.335,6.46,131911,0
+ASUR.US,D,20190301,000000,6.54,6.6,6.2,6.23,140185,0
+ASUR.US,D,20190304,000000,6.27,6.31,6.06,6.29,106128,0
+ASUR.US,D,20190305,000000,6.3,6.365,6.12,6.14,434518,0
+ASUR.US,D,20190306,000000,6.13,6.31,5.97,6.02,129224,0
+ASUR.US,D,20190307,000000,5.97,6.06,5.78,5.96,394808,0
+ASUR.US,D,20190308,000000,5.91,6.13,5.855,6.06,151133,0
+ASUR.US,D,20190311,000000,6.07,6.24,6.03,6.13,87278,0
+ASUR.US,D,20190312,000000,6.12,6.35,6.12,6.25,258705,0
+ASUR.US,D,20190313,000000,6.34,6.73,6.15,6.18,254544,0
+ASUR.US,D,20190314,000000,6.28,6.46,6.1,6.27,311594,0
+ASUR.US,D,20190315,000000,6.95,6.95,6.14,6.27,675522,0
+ASUR.US,D,20190318,000000,6.26,6.575,6.18,6.21,282156,0
+ASUR.US,D,20190319,000000,6.31,6.56,6,6.54,239090,0
+ASUR.US,D,20190320,000000,6.51,6.745,6.22,6.25,260844,0
+ASUR.US,D,20190321,000000,6.22,6.41,6.14,6.37,178701,0
+ASUR.US,D,20190322,000000,6.34,6.49,6.17,6.28,238704,0
+ASUR.US,D,20190325,000000,6.18,6.34,6.03,6.27,265615,0
+ASUR.US,D,20190326,000000,6.32,6.53,6.205,6.23,194651,0
+ASUR.US,D,20190327,000000,6.23,6.25,6,6.08,197366,0
+ASUR.US,D,20190328,000000,6.1,6.15,6,6.05,117298,0
+ASUR.US,D,20190329,000000,6.06,6.17,6.03,6.11,110129,0
+ASUR.US,D,20190401,000000,6.18,6.24,6.13,6.17,94684,0
+ASUR.US,D,20190402,000000,6.18,6.28,6.1675,6.22,100477,0
+ASUR.US,D,20190403,000000,6.24,6.35,6.08,6.21,154348,0
+ASUR.US,D,20190404,000000,6.21,6.26,6.06,6.21,98669,0
+ASUR.US,D,20190405,000000,6.15,6.45,6.15,6.4,133319,0
+ASUR.US,D,20190408,000000,6.25,6.63,6.25,6.42,166942,0
+ASUR.US,D,20190409,000000,6.4,6.63,6.4,6.42,110610,0
+ASUR.US,D,20190410,000000,6.56,6.76,6.56,6.61,127723,0
+ASUR.US,D,20190411,000000,6.65,6.7499,6.36,6.46,118241,0
+ASUR.US,D,20190412,000000,6.48,6.61,6.38,6.45,113452,0
+ASUR.US,D,20190415,000000,7,7.21,6.77,7.1,642887,0
+ASUR.US,D,20190416,000000,7.34,8.67,7.31,8.26,2742606,0
+ASUR.US,D,20190417,000000,8.34,8.41,7.6206,7.66,632316,0
+ASUR.US,D,20190418,000000,7.67,7.75,6.92,7.08,448218,0
+ASUR.US,D,20190422,000000,7.1,7.18,6.39,6.88,678432,0
+ASUR.US,D,20190423,000000,6.89,7.135,6.65,6.86,273410,0
+ASUR.US,D,20190424,000000,6.88,6.88,6.51,6.57,320205,0
+ASUR.US,D,20190425,000000,6.6,6.69,6.39,6.41,221177,0
+ASUR.US,D,20190426,000000,6.5,6.69,6.43,6.57,126947,0
+ASUR.US,D,20190429,000000,6.68,7.19,6.54,7.16,312147,0
+ASUR.US,D,20190430,000000,7.19,7.47,6.87,6.96,244677,0
+ASUR.US,D,20190501,000000,6.98,7.1,6.62,6.77,221978,0
+ASUR.US,D,20190502,000000,6.75,6.95,6.661,6.71,119557,0
+ASUR.US,D,20190503,000000,6.81,7.0799,6.72,6.93,135876,0
+ASUR.US,D,20190506,000000,6.76,7.08,6.7435,7.02,170707,0
+ASUR.US,D,20190507,000000,7.03,7.1,6.79,6.91,139980,0
+ASUR.US,D,20190508,000000,6.95,6.96,6.73,6.94,199835,0
+ASUR.US,D,20190509,000000,6.88,7.06,6.59,7.04,214252,0
+ASUR.US,D,20190510,000000,7.74,7.945,7.21,7.47,486464,0
+ASUR.US,D,20190513,000000,7.23,7.39,6.95,7,330249,0
+ASUR.US,D,20190514,000000,7,7.04,6.76,6.88,271658,0
+ASUR.US,D,20190515,000000,6.85,7.09,6.85,6.91,143230,0
+ASUR.US,D,20190516,000000,6.95,7.1794,6.91,7.11,137934,0
+ASUR.US,D,20190517,000000,7,7.5,7,7.44,245400,0
+ASUR.US,D,20190520,000000,7.31,7.355,6.95,7.05,198654,0
+ASUR.US,D,20190521,000000,7.11,7.1861,6.91,7.03,183387,0
+ASUR.US,D,20190522,000000,7,7.0565,6.67,6.78,190586,0
+ASUR.US,D,20190523,000000,6.67,6.715,6.34,6.57,256174,0
+ASUR.US,D,20190524,000000,6.61,6.7,6.46,6.6,82679,0
+ASUR.US,D,20190528,000000,6.6,6.84,6.46,6.67,121662,0
+ASUR.US,D,20190529,000000,6.65,6.65,6.4,6.4,152641,0
+ASUR.US,D,20190530,000000,6.44,6.575,6.36,6.53,155601,0
+ASUR.US,D,20190531,000000,6.5,6.5289,6.24,6.43,188541,0
+ASUR.US,D,20190603,000000,6.43,6.47,6.26,6.36,213149,0
+ASUR.US,D,20190604,000000,6.4,6.54,6.32,6.5,187563,0
+ASUR.US,D,20190605,000000,6.58,6.6,6.3,6.38,185002,0
+ASUR.US,D,20190606,000000,6.4,6.43,6.22,6.29,200432,0
+ASUR.US,D,20190607,000000,6.29,6.5,6.2098,6.46,147304,0
+ASUR.US,D,20190610,000000,6.5,7.18,6.49,6.87,248419,0
+ASUR.US,D,20190611,000000,6.94,7.14,6.51,6.54,242096,0
+ASUR.US,D,20190612,000000,6.51,6.5999,6.34,6.4,217466,0
+ASUR.US,D,20190613,000000,6.51,6.95,6.475,6.73,260629,0
+ASUR.US,D,20190614,000000,6.73,6.82,6.64,6.76,179475,0
+ASUR.US,D,20190617,000000,6.78,7.34,6.78,7.1,400273,0
+ASUR.US,D,20190618,000000,7.15,7.73,7.15,7.39,320563,0
+ASUR.US,D,20190619,000000,7.42,7.5797,7.35,7.51,180003,0
+ASUR.US,D,20190620,000000,7.69,7.71,7.37,7.68,176839,0
+ASUR.US,D,20190621,000000,7.62,7.98,7.3112,7.86,323299,0
+ASUR.US,D,20190624,000000,7.98,7.98,7.59,7.93,221347,0
+ASUR.US,D,20190625,000000,7.93,7.9941,7.55,7.62,152506,0
+ASUR.US,D,20190626,000000,7.64,7.79,7.48,7.49,216166,0
+ASUR.US,D,20190627,000000,7.49,7.77,7.49,7.6,192710,0
+ASUR.US,D,20190628,000000,7.65,8.23,7.54,8.23,1683417,0
+ASUR.US,D,20190701,000000,8.49,8.76,8.23,8.38,342749,0
+ASUR.US,D,20190702,000000,8.4,9.01,8.4,8.95,460992,0
+ASUR.US,D,20190703,000000,9.08,9.71,8.96,9.55,459271,0
+ASUR.US,D,20190705,000000,9.41,9.89,9.3687,9.59,448733,0
+ASUR.US,D,20190708,000000,9.7,10.19,9.63,10,587443,0
+ASUR.US,D,20190709,000000,10.06,10.25,9.33,9.72,402893,0
+ASUR.US,D,20190710,000000,9.67,9.72,8.75,9.51,695760,0
+ASUR.US,D,20190711,000000,9.5,9.78,9.2792,9.6,226147,0
+ASUR.US,D,20190712,000000,9.77,9.87,9.415,9.59,351269,0
+ASUR.US,D,20190715,000000,9.65,9.84,9.4704,9.75,284449,0
+ASUR.US,D,20190716,000000,9.78,9.84,9.47,9.51,326263,0
+ASUR.US,D,20190717,000000,9.57,9.59,9.06,9.36,316820,0
+ASUR.US,D,20190718,000000,9.31,9.5,9,9.03,271883,0
+ASUR.US,D,20190719,000000,9.17,9.24,8.8414,8.9,267154,0
+ASUR.US,D,20190722,000000,8.98,9.09,8.67,8.67,217484,0
+ASUR.US,D,20190723,000000,8.53,8.8,8.42,8.53,294276,0
+ASUR.US,D,20190724,000000,8.51,9.1594,8.47,9.06,412058,0
+ASUR.US,D,20190725,000000,9.05,9.3,8.8,8.9,235519,0
+ASUR.US,D,20190726,000000,8.95,9.16,8.93,9.13,147250,0
+ASUR.US,D,20190729,000000,9.2,9.5354,9.02,9.35,458285,0
+ASUR.US,D,20190730,000000,9.37,9.54,9.26,9.39,240597,0
+ASUR.US,D,20190731,000000,9.43,9.4891,8.6404,9.05,411537,0
+ASUR.US,D,20190801,000000,9.05,9.1699,8.7,8.96,314366,0
+ASUR.US,D,20190802,000000,8.87,8.87,8.1543,8.39,354140,0
+ASUR.US,D,20190805,000000,8,8.1,7.69,7.92,345278,0
+ASUR.US,D,20190806,000000,8.01,8.295,8.01,8.08,195974,0
+ASUR.US,D,20190807,000000,7.94,8.1216,7.76,7.99,153528,0
+ASUR.US,D,20190808,000000,8.06,8.33,8.0288,8.25,236899,0
+ASUR.US,D,20190809,000000,7.4,7.45,5.51,6.05,1677184,0
+ASUR.US,D,20190812,000000,5.95,6.44,5.88,6.26,555276,0
+ASUR.US,D,20190813,000000,6.2,6.49,6.17,6.41,335342,0
+ASUR.US,D,20190814,000000,6.38,6.38,5.9,6.25,416516,0
+ASUR.US,D,20190815,000000,6.26,6.3497,6.138,6.26,192518,0
+ASUR.US,D,20190816,000000,6.34,6.59,6.28,6.42,169130,0
+ASUR.US,D,20190819,000000,6.59,6.59,6.09,6.18,306797,0
+ASUR.US,D,20190820,000000,6.1,6.28,6.05,6.08,184175,0
+ASUR.US,D,20190821,000000,6.13,6.29,6.1,6.23,187513,0
+ASUR.US,D,20190822,000000,6.27,6.49,6.24,6.47,170893,0
+ASUR.US,D,20190823,000000,6.48,6.56,6.3,6.44,114912,0
+ASUR.US,D,20190826,000000,6.52,6.52,6.28,6.48,135205,0
+ASUR.US,D,20190827,000000,6.49,6.58,6.08,6.09,214904,0
+ASUR.US,D,20190828,000000,6.12,6.47,6.07,6.42,184612,0
+ASUR.US,D,20190829,000000,6.49,6.6748,6.36,6.61,148287,0
+ASUR.US,D,20190830,000000,6.65,6.69,6.42,6.44,128091,0
+ASUR.US,D,20190903,000000,6.34,6.65,6.31,6.57,174049,0
+ASUR.US,D,20190904,000000,6.61,6.68,6.23,6.34,141338,0
+ASUR.US,D,20190905,000000,6.39,6.79,6.29,6.78,140306,0
+ASUR.US,D,20190906,000000,6.79,6.88,6.65,6.7,63360,0
+ASUR.US,D,20190909,000000,6.7165,6.72,6.25,6.47,210344,0
+ASUR.US,D,20190910,000000,6.41,6.51,6.23,6.35,180786,0
+ASUR.US,D,20190911,000000,6.4,6.61,6.31,6.48,219415,0
+ASUR.US,D,20190912,000000,6.54,6.85,6.43,6.77,219420,0
+ASUR.US,D,20190913,000000,6.77,6.94,6.67,6.74,381510,0
+ASUR.US,D,20190916,000000,6.73,6.88,6.66,6.74,94053,0
+ASUR.US,D,20190917,000000,6.76,6.82,6.6,6.73,111819,0
+ASUR.US,D,20190918,000000,6.69,6.77,6.45,6.68,158472,0
+ASUR.US,D,20190919,000000,6.68,6.6999,6.56,6.59,48321,0
+ASUR.US,D,20190920,000000,6.58,6.76,6.47,6.71,123946,0
+ASUR.US,D,20190923,000000,6.66,6.92,6.59,6.92,88314,0
+ASUR.US,D,20190924,000000,6.94,6.94,6.5303,6.62,147690,0
+ASUR.US,D,20190925,000000,6.56,6.9,6.47,6.82,60542,0
+ASUR.US,D,20190926,000000,6.84,6.84,6.59,6.8,101364,0
+ASUR.US,D,20190927,000000,6.79,6.84,6.49,6.59,78183,0
+ASUR.US,D,20190930,000000,6.59,6.73,6.5,6.71,66459,0
+ASUR.US,D,20191001,000000,6.75,6.85,6.59,6.62,62238,0
+ASUR.US,D,20191002,000000,6.52,6.56,6.14,6.28,182832,0
+ASUR.US,D,20191003,000000,6.25,6.46,6.16,6.43,85483,0
+ASUR.US,D,20191004,000000,6.43,6.89,6.35,6.76,236077,0
+ASUR.US,D,20191007,000000,6.89,6.95,6.74,6.78,83373,0
+ASUR.US,D,20191008,000000,8.55,8.73,7.86,8.34,12031302,0
+ASUR.US,D,20191009,000000,8.07,8.36,7.96,8.21,983063,0
+ASUR.US,D,20191010,000000,8.21,8.73,8.18,8.69,684032,0
+ASUR.US,D,20191011,000000,8.56,9.33,8.56,8.79,709514,0
+ASUR.US,D,20191014,000000,8.87,9,8.25,8.73,339950,0
+ASUR.US,D,20191015,000000,8.8,8.97,8.51,8.69,228656,0
+ASUR.US,D,20191016,000000,8.58,8.69,8.43,8.47,87173,0
+ASUR.US,D,20191017,000000,8.48,8.63,8.2952,8.58,78902,0
+ASUR.US,D,20191018,000000,8.56,8.6,8.3039,8.43,185514,0
+ASUR.US,D,20191021,000000,8.46,8.59,8.3601,8.4,203402,0
+ASUR.US,D,20191022,000000,8.46,8.475,8.3,8.43,138248,0
+ASUR.US,D,20191023,000000,8.3,8.611,8.3,8.48,158435,0
+ASUR.US,D,20191024,000000,8.51,8.75,8.51,8.64,134478,0
+ASUR.US,D,20191025,000000,8.68,9.07,8.61,9.01,161970,0
+ASUR.US,D,20191028,000000,9.01,9.1,8.904,9.02,170289,0
+ASUR.US,D,20191029,000000,9,9.1,8.9648,9.05,91066,0
+ASUR.US,D,20191030,000000,9.08,9.1354,8.93,9.1,116310,0
+ASUR.US,D,20191031,000000,9.11,9.15,8.94,9.035,160391,0
+ASUR.US,D,20191101,000000,9,9.2,8.99,9.16,144566,0
+ASUR.US,D,20191104,000000,9.19,9.3,9.02,9.03,90032,0
+ASUR.US,D,20191105,000000,9.03,9.121,8.85,9,132852,0
+ASUR.US,D,20191106,000000,9.04,9.08,8.94,9,110732,0
+ASUR.US,D,20191107,000000,9.03,9.32,8.99,9.02,180434,0
+ASUR.US,D,20191108,000000,8.98,9.24,8.95,9.17,168721,0
+ASUR.US,D,20191111,000000,9.18,9.42,9.06,9.3,370296,0
+ASUR.US,D,20191112,000000,8.25,8.83,8,8.69,730249,0
+ASUR.US,D,20191113,000000,8.6,8.743,8.45,8.58,229213,0
+ASUR.US,D,20191114,000000,8.57,8.64,8.5,8.55,95993,0
+ASUR.US,D,20191115,000000,8.6,8.65,8.43,8.65,131654,0
+ASUR.US,D,20191118,000000,8.65,8.92,8.62,8.7,84193,0
+ASUR.US,D,20191119,000000,8.73,8.85,8.5,8.61,103900,0
+ASUR.US,D,20191120,000000,8.57,8.68,8.4,8.51,225924,0
+ASUR.US,D,20191121,000000,8.54,8.65,8.48,8.55,178695,0
+ASUR.US,D,20191122,000000,8.51,8.61,8.5,8.53,130890,0
+ASUR.US,D,20191125,000000,8.5,8.52,8.36,8.38,178458,0
+ASUR.US,D,20191126,000000,8.38,8.44,8.08,8.14,118224,0
+ASUR.US,D,20191127,000000,8.2,8.26,8.03,8.25,153417,0
+ASUR.US,D,20191129,000000,8.25,8.25,8.14,8.2,37657,0
+ASUR.US,D,20191202,000000,8.21,8.23,8,8.08,128361,0
+ASUR.US,D,20191203,000000,8,8.18,7.98,8.15,82265,0
+ASUR.US,D,20191204,000000,8.18,8.2,8.0674,8.16,60408,0
+ASUR.US,D,20191205,000000,8.17,8.17,8,8.14,114033,0
+ASUR.US,D,20191206,000000,8.16,8.18,8.05,8.13,151724,0
+ASUR.US,D,20191209,000000,8.1,8.35,8,8.22,108218,0
+ASUR.US,D,20191210,000000,8.21,8.33,8.115,8.26,78174,0
+ASUR.US,D,20191211,000000,8.25,8.37,8.17,8.37,550038,0
+ASUR.US,D,20191212,000000,8.38,8.43,8.11,8.26,79159,0
+ASUR.US,D,20191213,000000,8.16,8.5,8.155,8.28,129030,0
+ASUR.US,D,20191216,000000,8.32,8.44,8.1,8.15,89881,0
+ASUR.US,D,20191217,000000,8.18,8.18,7.98,8.1,332718,0
+ASUR.US,D,20191218,000000,8.12,8.26,7.74,8,231386,0
+ASUR.US,D,20191219,000000,8.03,8.15,7.91,8,321334,0
+ASUR.US,D,20191220,000000,8.05,8.09,7.81,8.01,288697,0
+ASUR.US,D,20191223,000000,8.02,8.24,7.92,8.15,124796,0
+ASUR.US,D,20191224,000000,8.16,8.24,8.05,8.17,68749,0
+ASUR.US,D,20191226,000000,8.19,8.25,8.07,8.16,92599,0
+ASUR.US,D,20191227,000000,8.21,8.21,7.97,8.08,142402,0
+ASUR.US,D,20191230,000000,8.15,8.15,7.77,7.96,140555,0
+ASUR.US,D,20191231,000000,7.9,8.2,7.89,8.18,111657,0
+ASUR.US,D,20200102,000000,8.23,8.34,7.91,8.28,150315,0
+ASUR.US,D,20200103,000000,8.16,8.34,8.13,8.2,86248,0
+ASUR.US,D,20200106,000000,8.12,8.29,7.96,8.27,103845,0
+ASUR.US,D,20200107,000000,8.27,8.27,8.11,8.16,72345,0
+ASUR.US,D,20200108,000000,8.16,8.19,8.01,8.18,112741,0
+ASUR.US,D,20200109,000000,8.17,8.2481,8.07,8.2,128164,0
+ASUR.US,D,20200110,000000,8.22,8.265,8.135,8.21,56500,0
+ASUR.US,D,20200113,000000,8.2,8.28,8.13,8.25,79748,0
+ASUR.US,D,20200114,000000,8.24,8.24,8.1,8.15,94629,0
+ASUR.US,D,20200115,000000,8.12,8.42,8.12,8.19,111674,0
+ASUR.US,D,20200116,000000,8.18,8.46,8.18,8.46,148871,0
+ASUR.US,D,20200117,000000,8.41,8.81,8.38,8.78,94738,0
+ASUR.US,D,20200121,000000,8.73,8.97,8.6753,8.88,127192,0
+ASUR.US,D,20200122,000000,8.85,9.08,8.85,9.02,115123,0
+ASUR.US,D,20200123,000000,9.02,9.07,8.79,8.98,97666,0
+ASUR.US,D,20200124,000000,9,9.02,8.58,8.72,51181,0
+ASUR.US,D,20200127,000000,8.53,8.73,8.44,8.61,39750,0
+ASUR.US,D,20200128,000000,8.61,8.75,8.48,8.74,79266,0
+ASUR.US,D,20200129,000000,8.77,8.8,8.51,8.55,52221,0
+ASUR.US,D,20200130,000000,8.49,8.6,8.42,8.52,53138,0
+ASUR.US,D,20200131,000000,8.52,8.52,8.23,8.43,79340,0
+ASUR.US,D,20200203,000000,8.43,8.54,8.3,8.43,88290,0
+ASUR.US,D,20200204,000000,8.33,8.48,8.28,8.34,108731,0
+ASUR.US,D,20200205,000000,8.4,8.52,8.36,8.46,88241,0
+ASUR.US,D,20200206,000000,8.46,8.66,8.295,8.4,71472,0
+ASUR.US,D,20200207,000000,8.33,8.51,8.28,8.45,57203,0
+ASUR.US,D,20200210,000000,8.4,8.555,8.33,8.39,60651,0
+ASUR.US,D,20200211,000000,8.42,8.75,8.38,8.72,87014,0
+ASUR.US,D,20200212,000000,8.75,9.065,8.6652,8.92,109593,0
+ASUR.US,D,20200213,000000,8.85,9,8.78,8.84,36997,0
+ASUR.US,D,20200214,000000,8.83,8.98,8.63,8.66,41369,0
+ASUR.US,D,20200218,000000,8.59,8.73,8.49,8.64,53919,0
+ASUR.US,D,20200219,000000,8.64,9.01,8.64,8.95,64889,0
+ASUR.US,D,20200220,000000,8.95,9.18,8.83,9.08,103307,0
+ASUR.US,D,20200221,000000,9.09,9.09,8.84,9.01,51863,0
+ASUR.US,D,20200224,000000,8.8,9,8.65,8.96,68325,0
+ASUR.US,D,20200225,000000,9.02,9.02,8.4075,8.63,108853,0
+ASUR.US,D,20200226,000000,8.55,8.795,8.42,8.59,171372,0
+ASUR.US,D,20200227,000000,8.41,8.68,8.18,8.41,113683,0
+ASUR.US,D,20200228,000000,8.12,8.57,8.1,8.43,164461,0
+ASUR.US,D,20200302,000000,8.45,8.4501,7.99,8.25,124325,0
+ASUR.US,D,20200303,000000,8.22,8.31,7.62,7.78,88649,0
+ASUR.US,D,20200304,000000,7.89,7.94,7.53,7.82,108351,0
+ASUR.US,D,20200305,000000,7.73,7.79,7.28,7.31,56604,0
+ASUR.US,D,20200306,000000,7.09,7.31,7.01,7.26,77681,0
+ASUR.US,D,20200309,000000,6.87,6.87,6.15,6.19,78573,0
+ASUR.US,D,20200310,000000,6.4,6.6,5.74,6.16,141976,0
+ASUR.US,D,20200311,000000,6.07,6.2,5.8,6.03,150000,0
+ASUR.US,D,20200312,000000,5.53,5.73,5.11,5.38,160964,0
+ASUR.US,D,20200313,000000,5.37,6.72,5.37,6.62,188107,0
+ASUR.US,D,20200316,000000,4.3,6.09,4.3,5.26,193445,0
+ASUR.US,D,20200317,000000,5.36,6.375,5.24,5.96,106415,0
+ASUR.US,D,20200318,000000,5.68,5.68,4.96,5.2,92869,0
+ASUR.US,D,20200319,000000,5.4,6,5.29,5.9,101072,0
+ASUR.US,D,20200320,000000,6.02,6.2588,5.76,5.94,193090,0
+ASUR.US,D,20200323,000000,6.04,6.34,5.58,6.13,201170,0
+ASUR.US,D,20200324,000000,6.23,6.35,5.94,6.23,148558,0
+ASUR.US,D,20200325,000000,6.28,6.28,5.86,5.93,242274,0
+ASUR.US,D,20200326,000000,5.96,6.05,5.65,6,174431,0
+ASUR.US,D,20200327,000000,5.82,6.07,5.6269,5.95,171704,0
+ASUR.US,D,20200330,000000,6.02,6.0999,5.72,5.95,155693,0
+ASUR.US,D,20200331,000000,5.95,5.96,5.66,5.96,118912,0
+ASUR.US,D,20200401,000000,5.71,5.76,5.545,5.63,64494,0
+ASUR.US,D,20200402,000000,5.63,5.7,5.18,5.43,91767,0
+ASUR.US,D,20200403,000000,5.43,5.6,5.1,5.18,100352,0
+ASUR.US,D,20200406,000000,5.29,5.82,4.88,5.07,155880,0
+ASUR.US,D,20200407,000000,5.18,5.41,5.11,5.27,101459,0
+ASUR.US,D,20200408,000000,5.3,5.615,5.28,5.6,91722,0
+ASUR.US,D,20200409,000000,5.63,6.28,5.58,6.06,140674,0
+ASUR.US,D,20200413,000000,6.07,6.325,5.9,6.25,55804,0
+ASUR.US,D,20200414,000000,6.34,6.39,6.07,6.14,110884,0
+ASUR.US,D,20200415,000000,6.03,6.36,5.79,6.14,152784,0
+ASUR.US,D,20200416,000000,6.17,6.225,5.925,6.14,124865,0
+ASUR.US,D,20200417,000000,6.27,6.28,5.98,6.05,130204,0
+ASUR.US,D,20200420,000000,6.02,6.15,5.64,5.83,78448,0
+ASUR.US,D,20200421,000000,5.66,5.93,5.51,5.93,86618,0
+ASUR.US,D,20200422,000000,5.96,6.14,5.84,6.01,166079,0
+ASUR.US,D,20200423,000000,6.08,6.08,5.88,6.01,97308,0
+ASUR.US,D,20200424,000000,6.03,6.09,5.74,5.89,32072,0
+ASUR.US,D,20200427,000000,5.98,5.99,5.75,5.83,56440,0
+ASUR.US,D,20200428,000000,5.85,5.88,5.68,5.79,88284,0
+ASUR.US,D,20200429,000000,5.82,6.24,5.75,6.17,145919,0
+ASUR.US,D,20200430,000000,6.1,6.16,5.86,6.16,102667,0
+ASUR.US,D,20200501,000000,5.98,5.98,5.79,5.95,52094,0
+ASUR.US,D,20200504,000000,5.89,6.12,5.89,6.1,69311,0
+ASUR.US,D,20200505,000000,6.11,6.72,6.02,6.69,150404,0
+ASUR.US,D,20200506,000000,6.72,6.75,6.175,6.24,73801,0
+ASUR.US,D,20200507,000000,6.23,6.6,5.91,5.95,121241,0
+ASUR.US,D,20200508,000000,6.24,6.6,6.1,6.45,147958,0
+ASUR.US,D,20200511,000000,6.45,6.45,6.195,6.29,82812,0
+ASUR.US,D,20200512,000000,6.28,7.94,6.06,6.86,1246936,0
+ASUR.US,D,20200513,000000,7.06,7.3891,6.05,6.16,510131,0
+ASUR.US,D,20200514,000000,6.04,6.47,5.7701,6.25,159792,0
+ASUR.US,D,20200515,000000,6.16,6.285,5.82,5.99,178221,0
+ASUR.US,D,20200518,000000,6.12,6.3,6.02,6.25,184339,0
+ASUR.US,D,20200519,000000,6.27,6.41,6.14,6.21,141179,0
+ASUR.US,D,20200520,000000,6.27,6.52,6.27,6.51,120906,0
+ASUR.US,D,20200521,000000,6.57,6.7,6.41,6.61,88833,0
+ASUR.US,D,20200522,000000,6.58,6.63,6.44,6.61,70635,0
+ASUR.US,D,20200526,000000,6.7,6.7899,6.17,6.28,165003,0
+ASUR.US,D,20200527,000000,6.35,6.63,6.01,6.61,107192,0
+ASUR.US,D,20200528,000000,6.62,6.7,6.23,6.28,67058,0
+ASUR.US,D,20200529,000000,6.28,6.3896,6.0601,6.18,94588,0
+ASUR.US,D,20200601,000000,6.12,6.44,6.12,6.22,113826,0
+ASUR.US,D,20200602,000000,6.27,6.7,6.16,6.63,93289,0
+ASUR.US,D,20200603,000000,6.7,6.88,6.34,6.75,152127,0
+ASUR.US,D,20200604,000000,6.7,6.75,6.26,6.37,99798,0
+ASUR.US,D,20200605,000000,6.65,7,6.5,6.87,176475,0
+ASUR.US,D,20200608,000000,6.9,7.01,6.21,6.36,1359156,0
+ASUR.US,D,20200609,000000,6.4,6.75,6.25,6.67,253345,0
+ASUR.US,D,20200610,000000,6.7,6.86,6.3473,6.52,200154,0
+ASUR.US,D,20200611,000000,6.18,6.43,6.16,6.26,229386,0
+ASUR.US,D,20200612,000000,6.48,6.48,6.24,6.28,151355,0
+ASUR.US,D,20200615,000000,6.2,6.72,6.07,6.61,159776,0
+ASUR.US,D,20200616,000000,6.75,6.75,6.43,6.6,123169,0
+ASUR.US,D,20200617,000000,6.59,6.66,6.48,6.58,124354,0
+ASUR.US,D,20200618,000000,6.57,6.67,6.56,6.65,134403,0
+ASUR.US,D,20200619,000000,6.7,6.82,6.65,6.67,145292,0
+ASUR.US,D,20200622,000000,6.65,6.79,6.57,6.73,203145,0
+ASUR.US,D,20200623,000000,6.73,6.83,6.64,6.68,137268,0
+ASUR.US,D,20200624,000000,6.75,6.855,6.7,6.8,234224,0
+ASUR.US,D,20200625,000000,6.76,6.96,6.61,6.76,246749,0
+ASUR.US,D,20200626,000000,6.61,6.7025,6.24,6.35,1756203,0
+ASUR.US,D,20200629,000000,6.38,6.56,6.17,6.22,179618,0
+ASUR.US,D,20200630,000000,6.2,6.45,6.02,6.43,140656,0
+ASUR.US,D,20200701,000000,6.46,6.4802,6.22,6.37,83525,0
+ASUR.US,D,20200702,000000,6.39,6.79,6.325,6.68,186717,0
+ASUR.US,D,20200706,000000,6.74,7.09,6.69,6.74,283941,0
+ASUR.US,D,20200707,000000,6.74,7.38,6.43,6.49,138230,0
+ASUR.US,D,20200708,000000,6.28,6.64,6.28,6.63,150724,0
+ASUR.US,D,20200709,000000,6.63,6.76,6.49,6.6,70341,0
+ASUR.US,D,20200710,000000,6.57,6.57,6.4,6.48,58124,0
+ASUR.US,D,20200713,000000,6.56,6.56,6.2,6.23,120512,0
+ASUR.US,D,20200714,000000,6.2,6.57,5.971,6.53,235165,0
+ASUR.US,D,20200715,000000,6.59,6.7,6.48,6.62,106461,0
+ASUR.US,D,20200716,000000,6.59,6.61,6.38,6.55,58285,0
+ASUR.US,D,20200717,000000,6.53,6.65,6.35,6.62,97450,0
+ASUR.US,D,20200720,000000,6.63,6.71,6.41,6.41,98533,0
+ASUR.US,D,20200721,000000,6.45,6.6146,6.17,6.2,248946,0
+ASUR.US,D,20200722,000000,6.2,6.31,5.79,5.9,503128,0
+ASUR.US,D,20200723,000000,6,6.17,5.92,6.14,133381,0
+ASUR.US,D,20200724,000000,6.14,6.14,5.9259,6.03,106627,0
+ASUR.US,D,20200727,000000,6.02,6.15,5.8805,6.11,127101,0
+ASUR.US,D,20200728,000000,6.1,6.37,6.1,6.19,90632,0
+ASUR.US,D,20200729,000000,6.22,6.32,6.17,6.31,57201,0
+ASUR.US,D,20200730,000000,6.31,6.54,6.15,6.51,133606,0
+ASUR.US,D,20200731,000000,6.51,6.51,6.31,6.45,93894,0
+ASUR.US,D,20200803,000000,6.46,6.79,6.4,6.7,141411,0
+ASUR.US,D,20200804,000000,6.76,6.94,6.72,6.895,97972,0
+ASUR.US,D,20200805,000000,6.94,7.21,6.87,7.17,144733,0
+ASUR.US,D,20200806,000000,7.2,7.47,7.075,7.33,180781,0
+ASUR.US,D,20200807,000000,7.4,7.5,7.22,7.31,154118,0
+ASUR.US,D,20200810,000000,7.47,7.72,7.36,7.6,237331,0
+ASUR.US,D,20200811,000000,7.77,7.83,6.755,6.77,317153,0
+ASUR.US,D,20200812,000000,6.76,6.89,6.6,6.61,156163,0
+ASUR.US,D,20200813,000000,6.75,6.92,6.58,6.9,216493,0
+ASUR.US,D,20200814,000000,6.87,7.07,6.7729,6.96,182563,0
+ASUR.US,D,20200817,000000,6.91,6.9741,6.76,6.86,70981,0
+ASUR.US,D,20200818,000000,6.81,6.86,6.46,6.48,303502,0
+ASUR.US,D,20200819,000000,6.48,6.62,6.48,6.53,124493,0
+ASUR.US,D,20200820,000000,6.48,6.65,6.41,6.62,94425,0
+ASUR.US,D,20200821,000000,6.72,6.72,6.57,6.63,116071,0
+ASUR.US,D,20200824,000000,6.73,6.73,6.33,6.49,160898,0
+ASUR.US,D,20200825,000000,6.49,6.57,6.36,6.55,128791,0
+ASUR.US,D,20200826,000000,6.53,6.73,6.45,6.63,82812,0
+ASUR.US,D,20200827,000000,6.69,6.69,6.4399,6.52,77224,0
+ASUR.US,D,20200828,000000,6.46,6.7,6.46,6.69,68090,0
+ASUR.US,D,20200831,000000,6.7,6.83,6.6433,6.73,88797,0
+ASUR.US,D,20200901,000000,6.73,7.06,6.7,7.03,99364,0
+ASUR.US,D,20200902,000000,7.04,7.28,6.95,7.19,159871,0
+ASUR.US,D,20200903,000000,7.15,7.18,6.91,7.08,154478,0
+ASUR.US,D,20200904,000000,7.11,7.11,6.63,6.88,136897,0
+ASUR.US,D,20200908,000000,6.76,6.98,6.64,6.91,98858,0
+ASUR.US,D,20200909,000000,6.99,7.06,6.88,6.98,67892,0
+ASUR.US,D,20200910,000000,6.95,7.2,6.95,7.1,85120,0
+ASUR.US,D,20200911,000000,7.12,7.12,6.91,7.01,86912,0
+ASUR.US,D,20200914,000000,7,7.2,6.9,7.17,99433,0
+ASUR.US,D,20200915,000000,7.19,7.48,7.1,7.47,62121,0
+ASUR.US,D,20200916,000000,7.47,7.88,7.3501,7.7,125761,0
+ASUR.US,D,20200917,000000,7.7,7.91,7.5701,7.67,112294,0
+ASUR.US,D,20200918,000000,7.77,7.84,7.46,7.61,128344,0
+ASUR.US,D,20200921,000000,7.47,7.49,7.01,7.06,78082,0
+ASUR.US,D,20200922,000000,7.15,7.15,6.98,7.12,72429,0
+ASUR.US,D,20200923,000000,6.98,7.11,6.78,6.83,103029,0
+ASUR.US,D,20200924,000000,6.93,7,6.8,6.9,79659,0
+ASUR.US,D,20200925,000000,6.91,7.17,6.85,6.98,76580,0
+ASUR.US,D,20200928,000000,7.05,7.38,7.03,7.35,139619,0
+ASUR.US,D,20200929,000000,7.31,7.6,7.31,7.49,149188,0
+ASUR.US,D,20200930,000000,7.5,7.65,7.5,7.55,58732,0
+ASUR.US,D,20201001,000000,7.6,7.7,7.48,7.61,55077,0
+ASUR.US,D,20201002,000000,7.49,7.63,7.34,7.39,93528,0
+ASUR.US,D,20201005,000000,7.47,7.61,7.38,7.41,96843,0
+ASUR.US,D,20201006,000000,7.41,7.55,7.32,7.44,62483,0
+ASUR.US,D,20201007,000000,7.53,8.02,7.53,7.99,102019,0
+ASUR.US,D,20201008,000000,8.03,8.24,7.95,8.19,69693,0
+ASUR.US,D,20201009,000000,8.28,8.4,8.17,8.37,89296,0
+ASUR.US,D,20201012,000000,8.29,8.38,7.94,8.19,106923,0
+ASUR.US,D,20201013,000000,8.11,8.22,7.91,8.12,103200,0
+ASUR.US,D,20201014,000000,8.13,8.24,8.03,8.22,28935,0
+ASUR.US,D,20201015,000000,7.99,8.3,7.8,8.2,62840,0
+ASUR.US,D,20201016,000000,8.19,8.36,8.1404,8.25,56028,0
+ASUR.US,D,20201019,000000,8.34,8.49,8.15,8.18,43378,0
+ASUR.US,D,20201020,000000,8.24,8.4743,8.19,8.23,37657,0
+ASUR.US,D,20201021,000000,8.26,8.73,8.13,8.55,72256,0
+ASUR.US,D,20201022,000000,8.59,8.69,8.4445,8.63,43630,0
+ASUR.US,D,20201023,000000,8.62,8.69,8.349,8.58,75999,0
+ASUR.US,D,20201026,000000,8.46,8.5001,7.81,7.9,41495,0
+ASUR.US,D,20201027,000000,7.95,8.1,7.69,7.71,45064,0
+ASUR.US,D,20201028,000000,7.58,7.96,7.02,7.82,236925,0
+ASUR.US,D,20201029,000000,7.75,7.815,7.23,7.23,56997,0
+ASUR.US,D,20201030,000000,7.16,7.26,6.91,7.07,54513,0
+ASUR.US,D,20201102,000000,7.11,7.42,7.09,7.32,42881,0
+ASUR.US,D,20201103,000000,7.46,7.555,7.24,7.38,42110,0
+ASUR.US,D,20201104,000000,7.27,7.89,7.27,7.36,67714,0
+ASUR.US,D,20201105,000000,7.42,7.5688,7,7.03,89031,0
+ASUR.US,D,20201106,000000,7.13,7.35,6.85,6.99,114259,0
+ASUR.US,D,20201109,000000,7.3,7.689,7.2,7.2,127372,0
+ASUR.US,D,20201110,000000,6.66,7.375,6.5088,6.95,114303,0
+ASUR.US,D,20201111,000000,7,7.2,6.91,7.2,92997,0
+ASUR.US,D,20201112,000000,7.14,7.33,6.91,7.05,53193,0
+ASUR.US,D,20201113,000000,7.02,7.15,6.96,7.12,42352,0
+ASUR.US,D,20201116,000000,7.2,7.47,7.0411,7.15,73508,0
+ASUR.US,D,20201117,000000,7.09,7.44,7.09,7.25,22538,0
+ASUR.US,D,20201118,000000,7.25,7.79,7.2,7.59,71988,0
+ASUR.US,D,20201119,000000,7.55,7.77,7.4,7.59,51058,0
+ASUR.US,D,20201120,000000,7.47,7.9,7.47,7.74,68170,0
+ASUR.US,D,20201123,000000,7.75,7.82,7.49,7.5,30940,0
+ASUR.US,D,20201124,000000,7.5,8.48,7.4667,8.1,128532,0
+ASUR.US,D,20201125,000000,8.16,8.27,7.59,7.81,89883,0
+ASUR.US,D,20201127,000000,7.81,7.99,7.62,7.99,40096,0
+ASUR.US,D,20201130,000000,7.98,8,7.66,7.74,42255,0
+ASUR.US,D,20201201,000000,7.75,7.99,7.55,7.64,49117,0
+ASUR.US,D,20201202,000000,7.65,7.75,7.56,7.73,52246,0
+ASUR.US,D,20201203,000000,7.7,8.23,7.7,8,42231,0
+ASUR.US,D,20201204,000000,8,8.2,7.71,7.76,47945,0
+ASUR.US,D,20201207,000000,7.61,7.8,7.54,7.57,43188,0
+ASUR.US,D,20201208,000000,7.51,7.65,7.41,7.63,77713,0
+ASUR.US,D,20201209,000000,7.65,7.7,7.33,7.42,55251,0
+ASUR.US,D,20201210,000000,7.42,7.42,7.13,7.2,56817,0
+ASUR.US,D,20201211,000000,7.1439,7.55,7.1439,7.5,109144,0
+ASUR.US,D,20201214,000000,7.55,7.82,7.55,7.72,77596,0
+ASUR.US,D,20201215,000000,7.77,7.99,7.6401,7.77,52385,0
+ASUR.US,D,20201216,000000,7.81,7.9129,7.59,7.59,23493,0
+ASUR.US,D,20201217,000000,7.58,7.77,7.55,7.66,69292,0
+ASUR.US,D,20201218,000000,7.26,7.4,7.23,7.25,1660417,0
+ASUR.US,D,20201221,000000,7.25,7.385,7.25,7.27,214301,0
+ASUR.US,D,20201222,000000,7.26,7.34,7.24,7.27,274570,0
+ASUR.US,D,20201223,000000,7.26,7.43,7.26,7.32,178878,0
+ASUR.US,D,20201224,000000,7.37,7.37,7.21,7.27,20439,0
+ASUR.US,D,20201228,000000,7.35,7.48,7.23,7.34,199458,0
+ASUR.US,D,20201229,000000,7.38,7.5,7.21,7.33,90659,0
+ASUR.US,D,20201230,000000,7.34,7.39,7.27,7.3,110465,0
+ASUR.US,D,20201231,000000,7.3,7.39,7.03,7.1,110588,0
+ASUR.US,D,20210104,000000,7.14,7.3751,7.05,7.28,87356,0
+ASUR.US,D,20210105,000000,7.23,7.4,7.165,7.26,67898,0
+ASUR.US,D,20210106,000000,7.25,7.34,7.17,7.23,100429,0
+ASUR.US,D,20210107,000000,7.21,7.3,7.17,7.24,155341,0
+ASUR.US,D,20210108,000000,7.27,7.35,7.17,7.25,137687,0
+ASUR.US,D,20210111,000000,7.25,7.33,7.145,7.22,49210,0
+ASUR.US,D,20210112,000000,7.2,7.34,7.15,7.22,78311,0
+ASUR.US,D,20210113,000000,7.22,7.43,7.16,7.32,84722,0
+ASUR.US,D,20210114,000000,7.31,7.5383,7.31,7.41,60204,0
+ASUR.US,D,20210115,000000,7.4,7.5,7.28,7.42,39316,0
+ASUR.US,D,20210119,000000,7.45,8.08,7.375,7.86,266470,0
+ASUR.US,D,20210120,000000,7.9,7.9,7.75,7.87,152971,0
+ASUR.US,D,20210121,000000,7.84,8.09,7.5902,7.98,133739,0
+ASUR.US,D,20210122,000000,8.04,8.47,7.92,8.25,216672,0
+ASUR.US,D,20210125,000000,8.25,8.37,7.92,8.15,98508,0
+ASUR.US,D,20210126,000000,8.2,8.47,8,8.38,102699,0
+ASUR.US,D,20210127,000000,8.29,8.5999,8.07,8.29,123377,0
+ASUR.US,D,20210128,000000,8.37,8.4,8.18,8.27,92457,0
+ASUR.US,D,20210129,000000,8.21,8.42,8.14,8.18,84006,0
+ASUR.US,D,20210201,000000,8.18,8.44,8.0501,8.31,54543,0
+ASUR.US,D,20210202,000000,8.36,8.47,8.23,8.4,50436,0
+ASUR.US,D,20210203,000000,8.39,8.53,8.23,8.26,46331,0
+ASUR.US,D,20210204,000000,8.22,8.54,8.2193,8.54,87958,0
+ASUR.US,D,20210205,000000,8.56,9.25,8.475,9.19,133016,0
+ASUR.US,D,20210208,000000,9.15,9.15,8.6,8.69,118073,0
+ASUR.US,D,20210209,000000,8.76,8.98,8.69,8.85,86985,0
+ASUR.US,D,20210210,000000,8.99,9.16,8.52,8.58,143635,0
+ASUR.US,D,20210211,000000,8.63,8.7,8.36,8.53,89274,0
+ASUR.US,D,20210212,000000,8.5,8.55,8.43,8.5,147458,0
+ASUR.US,D,20210216,000000,8.5,8.91,8.49,8.6,109542,0
+ASUR.US,D,20210217,000000,8.53,8.7292,8.31,8.51,100318,0
+ASUR.US,D,20210218,000000,8.47,8.55,8.275,8.48,76541,0
+ASUR.US,D,20210219,000000,8.49,8.69,8.34,8.45,68646,0
+ASUR.US,D,20210222,000000,8.36,8.49,8.2407,8.37,72042,0
+ASUR.US,D,20210223,000000,8.36,8.36,7.78,7.87,93278,0
+ASUR.US,D,20210224,000000,7.89,8.2,7.82,7.99,81004,0
+ASUR.US,D,20210225,000000,7.99,8.1099,7.63,7.78,82819,0
+ASUR.US,D,20210226,000000,7.83,8,7.55,7.79,59342,0
+ASUR.US,D,20210301,000000,7.95,8.23,7.9,8.11,46032,0
+ASUR.US,D,20210302,000000,8.12,8.15,7.8601,7.96,27240,0
+ASUR.US,D,20210303,000000,7.94,8.09,7.75,7.96,41054,0
+ASUR.US,D,20210304,000000,7.92,8.14,7.69,7.93,79954,0
+ASUR.US,D,20210305,000000,8.05,8.09,7.67,8.08,87935,0
+ASUR.US,D,20210308,000000,8.11,8.17,7.98,8.01,45261,0
+ASUR.US,D,20210309,000000,8.12,8.76,8.12,8.62,45580,0
+ASUR.US,D,20210310,000000,8.59,8.73,8.09,8.5,43889,0
+ASUR.US,D,20210311,000000,8.61,9,8.5425,8.99,113232,0
+ASUR.US,D,20210312,000000,8.89,9.04,8.09,8.23,133026,0
+ASUR.US,D,20210315,000000,8.21,8.23,7.75,7.87,124553,0
+ASUR.US,D,20210316,000000,7.99,7.99,7.67,7.75,117583,0
+ASUR.US,D,20210317,000000,7.77,7.86,7.55,7.67,161883,0
+ASUR.US,D,20210318,000000,7.56,8.14,7.56,7.81,224503,0
+ASUR.US,D,20210319,000000,7.77,8.16,7.67,7.7,368527,0
+ASUR.US,D,20210322,000000,7.7,8.12,7.7,7.77,165428,0
+ASUR.US,D,20210323,000000,7.76,7.85,7.65,7.68,250863,0
+ASUR.US,D,20210324,000000,7.78,7.85,7.6,7.73,116681,0
+ASUR.US,D,20210325,000000,7.72,7.84,7.575,7.8,48591,0
+ASUR.US,D,20210326,000000,7.8,7.93,7.62,7.7,137136,0
+ASUR.US,D,20210329,000000,7.73,7.87,7.6,7.65,129390,0
+ASUR.US,D,20210330,000000,7.7,7.87,7.57,7.59,83526,0
+ASUR.US,D,20210331,000000,7.7,7.75,7.57,7.64,82403,0
+ASUR.US,D,20210401,000000,7.67,8.04,7.62,8,84577,0
+ASUR.US,D,20210405,000000,8.09,8.13,7.86,8.01,41280,0
+ASUR.US,D,20210406,000000,7.97,7.99,7.82,7.92,73060,0
+ASUR.US,D,20210407,000000,7.86,8,7.72,7.82,111771,0
+ASUR.US,D,20210408,000000,7.82,8,7.78,7.97,49982,0
+ASUR.US,D,20210409,000000,7.93,7.99,7.78,7.85,92069,0
+ASUR.US,D,20210412,000000,7.97,7.97,7.8,7.83,61461,0
+ASUR.US,D,20210413,000000,7.81,8.24,7.75,7.87,518261,0
+ASUR.US,D,20210414,000000,7.83,8.02,7.8,7.84,52467,0
+ASUR.US,D,20210415,000000,7.86,7.86,7.745,7.82,61073,0
+ASUR.US,D,20210416,000000,7.87,7.97,7.73,7.91,89150,0
+ASUR.US,D,20210419,000000,7.86,7.935,7.775,7.87,66856,0
+ASUR.US,D,20210420,000000,7.82,7.91,7.7,7.72,192182,0
+ASUR.US,D,20210421,000000,7.8,7.82,7.64,7.68,46494,0
+ASUR.US,D,20210422,000000,7.74,7.98,7.73,7.88,73181,0
+ASUR.US,D,20210423,000000,7.88,8.17,7.8427,8.1,113955,0
+ASUR.US,D,20210426,000000,8.11,8.24,8.11,8.18,69944,0
+ASUR.US,D,20210427,000000,8.22,8.22,8.0344,8.14,91990,0
+ASUR.US,D,20210428,000000,8.11,8.24,7.91,8.17,96441,0
+ASUR.US,D,20210429,000000,8.19,8.24,8,8.09,39833,0
+ASUR.US,D,20210430,000000,8.01,8.12,7.88,8.01,85195,0
+ASUR.US,D,20210503,000000,8,8.14,7.88,8.01,64839,0
+ASUR.US,D,20210504,000000,7.98,8.02,7.89,7.94,81536,0
+ASUR.US,D,20210505,000000,7.96,8.17,7.91,8.1,117858,0
+ASUR.US,D,20210506,000000,8.1,8.2,7.95,8.1,84420,0
+ASUR.US,D,20210507,000000,8.1,8.27,8.08,8.27,65669,0
+ASUR.US,D,20210510,000000,8.27,8.3,7.73,7.8,131929,0
+ASUR.US,D,20210511,000000,7.86,8.24,7.8,8.14,211060,0
+ASUR.US,D,20210512,000000,8.07,8.09,7.84,7.86,104993,0
+ASUR.US,D,20210513,000000,7.91,8.15,7.85,8.08,114970,0
+ASUR.US,D,20210514,000000,8.06,8.39,7.95,8.07,203389,0
+ASUR.US,D,20210517,000000,7.99,8.21,7.91,8.02,62490,0
+ASUR.US,D,20210518,000000,8.02,8.225,7.99,8.01,64065,0
+ASUR.US,D,20210519,000000,7.95,8.33,7.84,8.28,143771,0
+ASUR.US,D,20210520,000000,8.28,8.72,8.28,8.67,135249,0
+ASUR.US,D,20210521,000000,8.7,8.86,8.6,8.71,74579,0
+ASUR.US,D,20210524,000000,8.74,8.9,8.65,8.84,32925,0
+ASUR.US,D,20210525,000000,8.89,8.92,8.46,8.5,75496,0
+ASUR.US,D,20210526,000000,8.4,8.62,8.32,8.36,66912,0
+ASUR.US,D,20210527,000000,8.37,8.5,8.31,8.34,38182,0
+ASUR.US,D,20210528,000000,8.34,8.51,8.2,8.45,71811,0
+ASUR.US,D,20210601,000000,8.44,8.5,8.23,8.25,36745,0
+ASUR.US,D,20210602,000000,8.32,8.96,8.245,8.73,140515,0
+ASUR.US,D,20210603,000000,8.69,8.69,8.2,8.2,68652,0
+ASUR.US,D,20210604,000000,8.22,8.31,8.02,8.26,166756,0
+ASUR.US,D,20210607,000000,8.23,8.41,8.23,8.35,79213,0
+ASUR.US,D,20210608,000000,8.36,8.54,8.21,8.23,83580,0
+ASUR.US,D,20210609,000000,8.73,9.03,8.66,8.69,144021,0
+ASUR.US,D,20210610,000000,8.72,8.8,8.27,8.29,56869,0
+ASUR.US,D,20210611,000000,8.36,8.36,8.13,8.26,80199,0
+ASUR.US,D,20210614,000000,8.23,8.455,8.2,8.2,75555,0
+ASUR.US,D,20210615,000000,8.2,8.2,7.96,8.01,106072,0
+ASUR.US,D,20210616,000000,8.11,8.29,8.05,8.16,149572,0
+ASUR.US,D,20210617,000000,8.16,8.36,8.09,8.18,132687,0
+ASUR.US,D,20210618,000000,8.09,8.255,8.01,8.16,136421,0
+ASUR.US,D,20210621,000000,8.15,8.3,7.97,8.18,266299,0
+ASUR.US,D,20210622,000000,8.13,8.525,8.1,8.44,283084,0
+ASUR.US,D,20210623,000000,8.44,8.58,8.2,8.22,123462,0
+ASUR.US,D,20210624,000000,8.26,8.7,8.2,8.64,135556,0
+ASUR.US,D,20210625,000000,8.59,8.92,8.43,8.86,2016053,0
+ASUR.US,D,20210628,000000,8.89,9.25,8.77,9.13,88857,0
+ASUR.US,D,20210629,000000,9.09,9.19,8.835,8.92,80240,0
+ASUR.US,D,20210630,000000,8.91,8.975,8.75,8.87,64170,0
+ASUR.US,D,20210701,000000,8.84,8.87,8.75,8.78,63154,0
+ASUR.US,D,20210702,000000,8.83,8.86,8.6,8.73,43370,0
+ASUR.US,D,20210706,000000,8.79,8.8,8.28,8.3,54819,0
+ASUR.US,D,20210707,000000,8.35,8.3967,8.2,8.28,165614,0
+ASUR.US,D,20210708,000000,8.2,8.49,8.09,8.48,85599,0
+ASUR.US,D,20210709,000000,8.6,8.69,8.35,8.47,37805,0
+ASUR.US,D,20210712,000000,8.48,8.69,8.33,8.33,25907,0
+ASUR.US,D,20210713,000000,8.33,8.43,8.2,8.2,48242,0
+ASUR.US,D,20210714,000000,8.28,8.33,8.1,8.22,75482,0
+ASUR.US,D,20210715,000000,8.25,8.31,8.1,8.28,86909,0
+ASUR.US,D,20210716,000000,8.2,8.37,8.2,8.2,74863,0
+ASUR.US,D,20210719,000000,8.17,8.36,7.96,8.32,235768,0
+ASUR.US,D,20210720,000000,8.35,8.86,8.33,8.67,42901,0
+ASUR.US,D,20210721,000000,8.7,8.88,8.61,8.71,25774,0
+ASUR.US,D,20210722,000000,8.69,8.88,8.6,8.65,26237,0
+ASUR.US,D,20210723,000000,8.68,9.13,8.52,8.96,56343,0
+ASUR.US,D,20210726,000000,8.97,9.1,8.73,8.74,23127,0
+ASUR.US,D,20210727,000000,8.76,9.5,8.73,9.09,174319,0
+ASUR.US,D,20210728,000000,9.11,9.245,8.95,9.04,76883,0
+ASUR.US,D,20210729,000000,9.03,9.36,9.01,9.29,36131,0
+ASUR.US,D,20210730,000000,9.3,9.52,9.3,9.42,67614,0
+ASUR.US,D,20210802,000000,9.43,9.59,9.15,9.4,55692,0
+ASUR.US,D,20210803,000000,9.49,9.49,9.1783,9.29,51181,0
+ASUR.US,D,20210804,000000,9.25,9.43,9.205,9.35,22113,0
+ASUR.US,D,20210805,000000,9.33,9.4,9.29,9.33,29544,0
+ASUR.US,D,20210806,000000,9.36,9.51,8.848,9.37,28477,0
+ASUR.US,D,20210809,000000,9.38,9.48,9.27,9.29,26355,0
+ASUR.US,D,20210810,000000,9.3,9.43,9.01,9.26,48624,0
+ASUR.US,D,20210811,000000,9.29,9.47,9.19,9.39,66414,0
+ASUR.US,D,20210812,000000,9.34,9.75,9.34,9.65,151235,0
+ASUR.US,D,20210813,000000,9.59,9.7499,9.45,9.45,46885,0
+ASUR.US,D,20210816,000000,9.35,9.35,9.1366,9.2,39855,0
+ASUR.US,D,20210817,000000,9.1,9.32,8.99,9.04,58996,0
+ASUR.US,D,20210818,000000,9.048,9.27,9.04,9.09,37605,0
+ASUR.US,D,20210819,000000,9,9.03,8.8,8.93,37079,0
+ASUR.US,D,20210820,000000,9,9.06,8.75,8.83,62807,0
+ASUR.US,D,20210823,000000,8.84,9.088,8.84,9,71333,0
+ASUR.US,D,20210824,000000,9.01,9.18,8.74,8.97,64388,0
+ASUR.US,D,20210825,000000,8.91,9.155,8.865,8.95,71806,0
+ASUR.US,D,20210826,000000,8.88,9,8.88,8.91,10872,0
+ASUR.US,D,20210827,000000,8.9,9.35,8.82,9,27507,0
+ASUR.US,D,20210830,000000,8.98,9.05,8.92,8.93,10475,0
+ASUR.US,D,20210831,000000,9.03,9.25,9,9.05,44051,0
+ASUR.US,D,20210901,000000,9.11,9.4399,8.91,9.01,22819,0
+ASUR.US,D,20210902,000000,9.01,9.01,8.7724,8.83,17752,0
+ASUR.US,D,20210903,000000,8.78,9.01,8.715,8.96,26793,0
+ASUR.US,D,20210907,000000,8.92,8.92,8.595,8.69,18954,0
+ASUR.US,D,20210908,000000,8.63,8.77,8.51,8.57,22708,0
+ASUR.US,D,20210909,000000,8.54,8.76,8.51,8.58,17902,0
+ASUR.US,D,20210910,000000,8.55,8.75,8.42,8.42,39013,0
+ASUR.US,D,20210913,000000,8.47,8.61,8.17,8.17,19069,0
+ASUR.US,D,20210914,000000,8.21,8.31,8.05,8.2,26229,0
+ASUR.US,D,20210915,000000,8.2,8.32,8.1,8.23,25041,0
+ASUR.US,D,20210916,000000,8.2,8.32,8.07,8.28,15438,0
+ASUR.US,D,20210917,000000,8.37,8.74,8.0971,8.56,55405,0
+ASUR.US,D,20210920,000000,8.38,8.42,8.154,8.27,25382,0
+ASUR.US,D,20210921,000000,8.29,8.33,8.16,8.18,14809,0
+ASUR.US,D,20210922,000000,8.2,8.58,8.2,8.37,14689,0
+ASUR.US,D,20210923,000000,8.44,8.49,8.31,8.43,47360,0
+ASUR.US,D,20210924,000000,8.52,8.61,8.3722,8.5,41696,0
+ASUR.US,D,20210927,000000,8.48,8.81,8.48,8.75,33546,0
+ASUR.US,D,20210928,000000,8.65,9,8.6,8.9,46967,0
+ASUR.US,D,20210929,000000,8.87,8.97,8.705,8.91,28721,0
+ASUR.US,D,20210930,000000,8.9,9.1,8.7764,9.01,36883,0
+ASUR.US,D,20211001,000000,8.99,9.13,8.86,8.93,63636,0
+ASUR.US,D,20211004,000000,8.88,9.15,8.76,8.83,40078,0
+ASUR.US,D,20211005,000000,8.83,8.99,8.66,8.85,17367,0
+ASUR.US,D,20211006,000000,8.92,8.98,8.6601,8.89,13581,0
+ASUR.US,D,20211007,000000,8.86,9.2,8.86,9,114210,0
+ASUR.US,D,20211008,000000,8.94,9.11,8.92,9.07,24125,0
+ASUR.US,D,20211011,000000,9.125,9.21,9,9.02,28597,0
+ASUR.US,D,20211012,000000,9.02,9.17,8.98,9,13186,0
+ASUR.US,D,20211013,000000,9,9.03,8.89,8.9,22469,0
+ASUR.US,D,20211014,000000,8.96,9.21,8.78,8.91,17736,0
+ASUR.US,D,20211015,000000,8.96,9.09,8.96,9,12430,0
+ASUR.US,D,20211018,000000,9.01,9.07,8.91,9.02,25064,0
+ASUR.US,D,20211019,000000,9,9.09,8.98,9.05,34364,0
+ASUR.US,D,20211020,000000,9,9.12,9,9,52239,0
+ASUR.US,D,20211021,000000,9.12,9.31,9.04,9.06,30980,0
+ASUR.US,D,20211022,000000,9.07,9.37,9.06,9.2,16340,0
+ASUR.US,D,20211025,000000,9.285,9.38,9.19,9.19,11899,0
+ASUR.US,D,20211026,000000,9.24,9.4,9.21,9.4,37410,0
+ASUR.US,D,20211027,000000,9.42,9.59,9.19,9.56,40268,0
+ASUR.US,D,20211028,000000,9.62,9.9037,9.4,9.74,22246,0
+ASUR.US,D,20211029,000000,8.8736,9.9123,8.73,9.66,20729,0
+ASUR.US,D,20211101,000000,9.8563,9.9,9.375,9.63,50953,0
+ASUR.US,D,20211102,000000,9.6,9.7794,9.52,9.73,14332,0
+ASUR.US,D,20211103,000000,9.73,9.8478,9.64,9.8,17454,0
+ASUR.US,D,20211104,000000,9.76,9.8,9.4,9.51,23378,0
+ASUR.US,D,20211105,000000,9.54,9.7003,9.38,9.55,28412,0
+ASUR.US,D,20211108,000000,9.52,9.78,9.52,9.72,22644,0
+ASUR.US,D,20211109,000000,9.94,9.94,9.45,9.53,37689,0
+ASUR.US,D,20211110,000000,9.5,9.52,8.98,9.1,173278,0
+ASUR.US,D,20211111,000000,9.14,9.14,8.87,8.87,77959,0
+ASUR.US,D,20211112,000000,8.88,9,8.595,8.68,264076,0
+ASUR.US,D,20211115,000000,9.25,9.26,8.62,8.81,196035,0
+ASUR.US,D,20211116,000000,8.85,8.96,8.79,8.8,95827,0
+ASUR.US,D,20211117,000000,8.79,9.04,8.6301,8.72,21661,0
+ASUR.US,D,20211118,000000,8.75,8.9261,8.51,8.52,38412,0
+ASUR.US,D,20211119,000000,8.55,8.765,8.55,8.68,14883,0
+ASUR.US,D,20211122,000000,8.64,8.75,8.5597,8.65,36689,0
+ASUR.US,D,20211123,000000,8.86,8.86,8.3,8.45,40868,0
+ASUR.US,D,20211124,000000,8.4,8.6003,8.4,8.49,71280,0
+ASUR.US,D,20211126,000000,8.3385,8.74,8.2584,8.53,59472,0
+ASUR.US,D,20211129,000000,8.49,8.675,8.3165,8.51,40148,0
+ASUR.US,D,20211130,000000,8.42,8.98,8.37,8.58,138724,0
+ASUR.US,D,20211201,000000,8.58,8.7,8.35,8.56,69792,0
+ASUR.US,D,20211202,000000,8.42,8.63,8.37,8.44,26157,0
+ASUR.US,D,20211203,000000,8.41,8.59,8.1,8.33,44609,0
+ASUR.US,D,20211206,000000,8.31,8.5,8.18,8.45,25027,0
+ASUR.US,D,20211207,000000,8.49,8.67,8.42,8.53,24091,0
+ASUR.US,D,20211208,000000,8.54,8.77,8.34,8.7,33574,0
+ASUR.US,D,20211209,000000,8.63,8.76,8.3312,8.51,16910,0
+ASUR.US,D,20211210,000000,8.56,8.71,8.4,8.56,17639,0
+ASUR.US,D,20211213,000000,8.52,8.66,8.44,8.51,61098,0
+ASUR.US,D,20211214,000000,8.44,8.59,8.23,8.55,53020,0
+ASUR.US,D,20211215,000000,8.5,8.53,8.25,8.5,18788,0
+ASUR.US,D,20211216,000000,8.415,8.56,8,8,20274,0
+ASUR.US,D,20211217,000000,7.93,8.22,7.74,7.81,35376,0
+ASUR.US,D,20211220,000000,7.865,7.995,7.51,7.52,43481,0
+ASUR.US,D,20211221,000000,7.48,8.35,7.475,8.1,42461,0
+ASUR.US,D,20211222,000000,8.03,8.18,7.97,8,9822,0
+ASUR.US,D,20211223,000000,7.97,8.08,7.97,7.98,25195,0
+ASUR.US,D,20211227,000000,7.98,8.03,7.68,7.72,37845,0
+ASUR.US,D,20211228,000000,7.69,7.9194,7.66,7.7,36522,0
+ASUR.US,D,20211229,000000,7.67,7.78,7.65,7.65,14169,0
+ASUR.US,D,20211230,000000,7.56,7.8,7.51,7.51,221152,0
+ASUR.US,D,20211231,000000,7.56,7.95,7.56,7.83,30486,0
+ASUR.US,D,20220103,000000,7.9,7.93,7.7,7.85,32027,0
+ASUR.US,D,20220104,000000,7.82,7.95,7.75,7.75,22527,0
+ASUR.US,D,20220105,000000,7.76,7.82,7.37,7.42,37904,0
+ASUR.US,D,20220106,000000,7.49,7.49,7.16,7.27,49348,0
+ASUR.US,D,20220107,000000,7.18,7.36,7.18,7.25,18938,0
+ASUR.US,D,20220110,000000,7.2015,7.39,7.2,7.32,18020,0
+ASUR.US,D,20220111,000000,7.42,7.49,7.22,7.34,6802,0
+ASUR.US,D,20220112,000000,7.37,7.4899,7.28,7.36,8672,0
+ASUR.US,D,20220113,000000,7.33,7.4392,7.17,7.32,18022,0
+ASUR.US,D,20220114,000000,7.27,7.43,7.14,7.42,29740,0
+ASUR.US,D,20220118,000000,7.15,7.37,7.0003,7.1,17638,0
+ASUR.US,D,20220119,000000,7.1,7.11,6.9,7.03,31379,0
+ASUR.US,D,20220120,000000,7.09,7.19,6.9501,7.1,15427,0
+ASUR.US,D,20220121,000000,7.03,7.05,6.85,7.03,37217,0
+ASUR.US,D,20220124,000000,7,7.15,6.68,7.01,21014,0
+ASUR.US,D,20220125,000000,6.93,7.08,6.78,7,628866,0
+ASUR.US,D,20220126,000000,7.14,7.17,6.89,7,13543,0
+ASUR.US,D,20220127,000000,7.03,7.03,6.765,6.89,19608,0
+ASUR.US,D,20220128,000000,6.82,7.3,6.76,7.14,27350,0
+ASUR.US,D,20220131,000000,7.2,7.34,7.03,7.25,50166,0
+ASUR.US,D,20220201,000000,7.31,7.32,7.1663,7.27,13248,0
+ASUR.US,D,20220202,000000,7.36,7.36,7.06,7.11,27369,0
+ASUR.US,D,20220203,000000,7.07,7.33,7.02,7.08,11745,0
+ASUR.US,D,20220204,000000,7.3,7.3,7.16,7.27,3733,0
+ASUR.US,D,20220207,000000,7.31,7.31,7.05,7.23,10345,0
+ASUR.US,D,20220208,000000,7.2,7.32,7.2,7.3,5040,0
+ASUR.US,D,20220209,000000,7.27,7.315,7.01,7.25,14894,0
+ASUR.US,D,20220210,000000,7.23,7.32,7.18,7.19,18374,0
+ASUR.US,D,20220211,000000,7.187,7.31,7.05,7.31,18404,0
+ASUR.US,D,20220214,000000,7.28,7.32,7.11,7.15,12684,0
+ASUR.US,D,20220215,000000,7.24,7.32,7.1,7.23,13306,0
+ASUR.US,D,20220216,000000,7.17,7.3,7.14,7.19,11483,0
+ASUR.US,D,20220217,000000,7.2,7.28,7,7.03,14333,0
+ASUR.US,D,20220218,000000,7.02,7.3,7.02,7.13,19428,0
+ASUR.US,D,20220222,000000,7.09,7.23,6.94,6.99,72239,0
+ASUR.US,D,20220223,000000,7.01,7.1,6.95,6.99,37143,0
+ASUR.US,D,20220224,000000,6.97,7.2699,6.85,6.99,36839,0
+ASUR.US,D,20220225,000000,7,7.21,6.95,6.98,22083,0
+ASUR.US,D,20220228,000000,7,7.1777,6.905,6.97,20249,0
+ASUR.US,D,20220301,000000,7.12,7.1231,6.97,6.98,63785,0
+ASUR.US,D,20220302,000000,7.02,7.06,6.97,7,12901,0
+ASUR.US,D,20220303,000000,7.02,7.09,6.8201,6.85,10027,0
+ASUR.US,D,20220304,000000,6.85,7.04,6.76,7,14457,0
+ASUR.US,D,20220307,000000,7.05,7.05,6.66,6.66,14083,0
+ASUR.US,D,20220308,000000,6.68,7.01,6.68,6.87,28086,0
+ASUR.US,D,20220309,000000,6.94,7.13,6.94,7,31194,0
+ASUR.US,D,20220310,000000,6.94,7.1665,6.8001,6.97,31892,0
+ASUR.US,D,20220311,000000,7.05,7.14,6.66,6.91,24989,0
+ASUR.US,D,20220314,000000,6.88,7.1799,6.68,6.74,93978,0
+ASUR.US,D,20220315,000000,6.76,7,6.62,6.62,25131,0
+ASUR.US,D,20220316,000000,6.72,6.95,6.65,6.74,17932,0
+ASUR.US,D,20220317,000000,6.7,6.73,6.33,6.48,144529,0
+ASUR.US,D,20220318,000000,6.32,6.5605,6.32,6.56,18452,0
+ASUR.US,D,20220321,000000,6.52,6.52,6.17,6.33,12115,0
+ASUR.US,D,20220322,000000,6.35,6.35,6.21,6.26,20296,0
+ASUR.US,D,20220323,000000,6.25,6.364,6.03,6.27,52453,0
+ASUR.US,D,20220324,000000,6.24,6.24,6.09,6.16,14231,0
+ASUR.US,D,20220325,000000,6.21,6.27,6,6.04,22907,0
+ASUR.US,D,20220328,000000,6.13,6.14,5.93,6,41743,0
+ASUR.US,D,20220329,000000,5.98,6.25,5.98,6.15,43976,0
+ASUR.US,D,20220330,000000,6.1576,6.21,5.99,5.99,19831,0
+ASUR.US,D,20220331,000000,6,6.0625,5.82,5.95,25324,0
+ASUR.US,D,20220401,000000,5.97,6.09,5.65,5.77,43498,0
+ASUR.US,D,20220404,000000,5.88,6.2299,5.84,6.21,51035,0
+ASUR.US,D,20220405,000000,6.7,7.1487,6.69,6.74,183549,0
+ASUR.US,D,20220406,000000,6.635,6.9899,6.635,6.75,145580,0
+ASUR.US,D,20220407,000000,6.75,6.75,6.51,6.51,82035,0
+ASUR.US,D,20220408,000000,6.55,6.72,6.52,6.52,29631,0
+ASUR.US,D,20220411,000000,6.57,6.7399,6.25,6.3,43485,0
+ASUR.US,D,20220412,000000,6.4,6.7,5.98,6.08,70980,0
+ASUR.US,D,20220413,000000,6.03,6.28,5.68,5.71,71133,0
+ASUR.US,D,20220414,000000,5.75,5.77,5.5,5.5,67312,0
+ASUR.US,D,20220418,000000,5.56,5.71,5.5,5.55,17805,0
+ASUR.US,D,20220419,000000,5.57,5.94,5.52,5.94,28152,0
+ASUR.US,D,20220420,000000,5.89,6.34,5.8311,6.12,42778,0
+ASUR.US,D,20220421,000000,6.16,6.16,6.01,6.06,8128,0
+ASUR.US,D,20220422,000000,5.99,6.16,5.94,6.04,59211,0
+ASUR.US,D,20220425,000000,5.96,6.075,5.8996,6,87209,0
+ASUR.US,D,20220426,000000,5.92,5.9583,5.72,5.8,98326,0
+ASUR.US,D,20220427,000000,5.8,6.0917,5.66,6.05,112210,0
+ASUR.US,D,20220428,000000,6.02,6.21,5.935,6.09,17476,0
+ASUR.US,D,20220429,000000,6.15,6.2399,5.901,6.06,15551,0
+ASUR.US,D,20220502,000000,6.01,6.19,6.01,6.1,13524,0
+ASUR.US,D,20220503,000000,6.2499,6.2499,6.03,6.07,11579,0
+ASUR.US,D,20220504,000000,6.1,6.17,5.88,6.04,8735,0
+ASUR.US,D,20220505,000000,6.06,6.085,5.96,6,10705,0
+ASUR.US,D,20220506,000000,6.04,6.05,5.82,6.05,28201,0
+ASUR.US,D,20220509,000000,6.0561,6.1067,5.92,6.07,21979,0
+ASUR.US,D,20220510,000000,5.97,6.07,5.805,6,73821,0
+ASUR.US,D,20220511,000000,6.09,6.11,5.89,6,35846,0
+ASUR.US,D,20220512,000000,5.95,6.02,5.94,5.95,12938,0
+ASUR.US,D,20220513,000000,5.94,6.095,5.94,6,8545,0
+ASUR.US,D,20220516,000000,5.94,6.1,5.93,5.94,45803,0
+ASUR.US,D,20220517,000000,6.06,6.0799,5.95,5.97,31692,0
+ASUR.US,D,20220518,000000,6.0136,6.15,5.9075,6.1,12705,0
+ASUR.US,D,20220519,000000,6.14,6.22,6.02,6.04,8892,0
+ASUR.US,D,20220520,000000,6.11,6.15,5.9701,6.13,10592,0
+ASUR.US,D,20220523,000000,6.07,6.0998,5.92,5.95,28287,0
+ASUR.US,D,20220524,000000,5.875,6.02,5.7956,5.99,47745,0
+ASUR.US,D,20220525,000000,6.04,6.04,5.93,5.94,88331,0
+ASUR.US,D,20220526,000000,6.2,6.2,5.92,6,39816,0
+ASUR.US,D,20220527,000000,5.95,6.1899,5.95,6.1,22506,0
+ASUR.US,D,20220531,000000,6.12,6.12,5.9,5.94,42081,0
+ASUR.US,D,20220601,000000,5.95,6.06,5.87,5.95,58856,0
+ASUR.US,D,20220602,000000,5.96,6.02,5.78,5.93,48968,0
+ASUR.US,D,20220603,000000,6.06,6.06,5.9,5.95,19760,0
+ASUR.US,D,20220606,000000,5.9693,6.01,5.86,5.88,44826,0
+ASUR.US,D,20220607,000000,5.82,6.06,5.82,5.91,64933,0
+ASUR.US,D,20220608,000000,5.93,6.015,5.8146,5.95,59736,0
+ASUR.US,D,20220609,000000,5.98,5.9964,5.85,5.9,35080,0
+ASUR.US,D,20220610,000000,5.85,5.99,5.766,5.95,39016,0
+ASUR.US,D,20220613,000000,5.9,5.94,5.53,5.63,53044,0
+ASUR.US,D,20220614,000000,5.6839,5.8444,5.5882,5.79,26285,0
+ASUR.US,D,20220615,000000,5.8388,5.86,5.5101,5.67,88711,0
+ASUR.US,D,20220616,000000,5.51,5.72,5.5,5.57,28911,0
+ASUR.US,D,20220617,000000,5.51,5.59,5.5,5.59,36618,0
+ASUR.US,D,20220621,000000,5.6,5.885,5.5227,5.74,23745,0
+ASUR.US,D,20220622,000000,5.685,5.9481,5.6,5.68,13279,0
+ASUR.US,D,20220623,000000,5.63,5.93,5.6276,5.7,14692,0
+ASUR.US,D,20220624,000000,5.6901,5.82,5.69,5.69,15233,0
+ASUR.US,D,20220627,000000,5.73,5.73,5.55,5.64,11659,0
+ASUR.US,D,20220628,000000,5.65,5.7,5.5,5.69,50649,0
+ASUR.US,D,20220629,000000,5.6799,5.7,5.52,5.52,122375,0
+ASUR.US,D,20220630,000000,5.56,5.7,5.53,5.7,40796,0
+ASUR.US,D,20220701,000000,5.65,5.7,5.54,5.66,52170,0
+ASUR.US,D,20220705,000000,5.72,5.72,5.5,5.52,11014,0
+ASUR.US,D,20220706,000000,5.6,5.67,5.45,5.51,22069,0
+ASUR.US,D,20220707,000000,5.49,5.52,5.385,5.49,14810,0
+ASUR.US,D,20220708,000000,5.43,5.495,5.345,5.49,22660,0
+ASUR.US,D,20220711,000000,5.44,5.6,5.44,5.5,29957,0
+ASUR.US,D,20220712,000000,5.4436,5.5477,5.36,5.49,73867,0
+ASUR.US,D,20220713,000000,5.41,5.58,5.34,5.57,48386,0
+ASUR.US,D,20220714,000000,5.54,5.68,5.4673,5.51,18071,0
+ASUR.US,D,20220715,000000,5.66,5.66,5.481,5.61,96523,0
+ASUR.US,D,20220718,000000,5.6,5.69,5.51,5.51,31477,0
+ASUR.US,D,20220719,000000,5.56,5.75,5.5599,5.7,21721,0
+ASUR.US,D,20220720,000000,5.75,5.77,5.68,5.68,38814,0
+ASUR.US,D,20220721,000000,5.7,5.74,5.7,5.71,36143,0
+ASUR.US,D,20220722,000000,5.7,5.76,5.62,5.65,54489,0
+ASUR.US,D,20220725,000000,5.6694,5.73,5.56,5.61,54278,0
+ASUR.US,D,20220726,000000,5.57,5.76,5.57,5.705,8483,0
+ASUR.US,D,20220727,000000,5.76,5.8,5.62,5.75,51625,0
+ASUR.US,D,20220728,000000,5.73,5.79,5.73,5.74,14730,0
+ASUR.US,D,20220729,000000,5.75,6,5.62,5.7,41771,0
+ASUR.US,D,20220801,000000,5.66,5.7,5.45,5.45,36714,0
+ASUR.US,D,20220802,000000,5.41,5.41,5.22,5.22,16915,0
+ASUR.US,D,20220803,000000,5.2835,5.4827,5.27,5.28,32310,0
+ASUR.US,D,20220804,000000,5.26,5.35,5.14,5.18,141947,0
+ASUR.US,D,20220805,000000,5.15,5.3171,5.15,5.17,16689,0
+ASUR.US,D,20220808,000000,5.2,5.25,5.03,5.18,124454,0
+ASUR.US,D,20220809,000000,5.01,5.48,5.01,5.32,54117,0
+ASUR.US,D,20220810,000000,5.28,5.5,5.26,5.42,24619,0
+ASUR.US,D,20220811,000000,5.45,5.94,5.45,5.75,165102,0
+ASUR.US,D,20220812,000000,5.81,5.87,5.541,5.6,494739,0
+ASUR.US,D,20220815,000000,5.54,5.7899,5.25,5.31,102616,0
+ASUR.US,D,20220816,000000,5.58,5.76,5,5.31,152996,0
+ASUR.US,D,20220817,000000,5.21,5.57,5.05,5.53,36085,0
+ASUR.US,D,20220818,000000,5.56,5.56,5.33,5.37,167051,0
+ASUR.US,D,20220819,000000,5.73,5.73,5.3701,5.58,64540,0
+ASUR.US,D,20220822,000000,5.49,5.74,5.3,5.37,177796,0
+ASUR.US,D,20220823,000000,5.32,5.59,5.32,5.47,32986,0
+ASUR.US,D,20220824,000000,5.44,5.5,5.25,5.42,211755,0
+ASUR.US,D,20220825,000000,5.53,5.72,5.4701,5.58,28592,0
+ASUR.US,D,20220826,000000,5.53,5.68,5.4701,5.52,23583,0
+ASUR.US,D,20220829,000000,5.51,5.67,5.489,5.61,11179,0
+ASUR.US,D,20220830,000000,5.65,5.68,5.52,5.52,9603,0
+ASUR.US,D,20220831,000000,5.5,5.65,5.35,5.44,30212,0
+ASUR.US,D,20220901,000000,5.5,5.64,5.26,5.51,39601,0
+ASUR.US,D,20220902,000000,5.5092,5.56,5.29,5.4,10929,0
+ASUR.US,D,20220906,000000,5.37,5.65,5.19,5.19,7921,0
+ASUR.US,D,20220907,000000,5.14,5.43,5.14,5.43,31403,0
+ASUR.US,D,20220908,000000,5.47,5.6,5.2,5.3,55063,0
+ASUR.US,D,20220909,000000,5.36,5.585,5.36,5.45,23607,0
+ASUR.US,D,20220912,000000,5.48,5.69,5.4711,5.52,149515,0
+ASUR.US,D,20220913,000000,5.52,5.545,5.21,5.3,78952,0
+ASUR.US,D,20220914,000000,5.36,5.405,5.15,5.15,23079,0
+ASUR.US,D,20220915,000000,5.1812,5.3125,5.15,5.28,52894,0
+ASUR.US,D,20220916,000000,5.26,5.37,5.05,5.16,73258,0
+ASUR.US,D,20220919,000000,5.1,5.3,5.0369,5.3,50286,0
+ASUR.US,D,20220920,000000,5.4,5.4,5.17,5.35,29403,0
+ASUR.US,D,20220921,000000,5.36,5.38,5.25,5.3,46615,0
+ASUR.US,D,20220922,000000,5.25,5.39,5.2146,5.39,36959,0
+ASUR.US,D,20220923,000000,5.35,5.35,5.1316,5.33,32236,0
+ASUR.US,D,20220926,000000,5.19,5.33,5.14,5.3,66971,0
+ASUR.US,D,20220927,000000,5.32,5.43,5.27,5.35,164391,0
+ASUR.US,D,20220928,000000,5.39,5.8,5.39,5.65,32298,0
+ASUR.US,D,20220929,000000,5.65,5.71,5.56,5.69,6217,0
+ASUR.US,D,20220930,000000,5.64,5.91,5.615,5.72,31595,0
+ASUR.US,D,20221003,000000,5.63,5.71,5.21,5.37,50055,0
+ASUR.US,D,20221004,000000,5.31,5.49,5.1,5.2,58574,0
+ASUR.US,D,20221005,000000,5.2,5.31,5.136,5.25,16027,0
+ASUR.US,D,20221006,000000,5.34,5.52,5.16,5.51,22174,0
+ASUR.US,D,20221007,000000,5.38,5.4,5.15,5.15,6335,0
+ASUR.US,D,20221010,000000,5.01,5.31,4.87,5.07,59867,0
+ASUR.US,D,20221011,000000,5.1,5.2,5.05,5.05,22786,0
+ASUR.US,D,20221012,000000,5.09,5.2,5.08,5.17,19238,0
+ASUR.US,D,20221013,000000,5.15,5.15,4.9183,5.11,39107,0
+ASUR.US,D,20221014,000000,5.15,5.15,5,5.04,21486,0
+ASUR.US,D,20221017,000000,5.05,5.15,5.05,5.1,39508,0
+ASUR.US,D,20221018,000000,5.06,5.31,5.06,5.26,61140,0
+ASUR.US,D,20221019,000000,5.26,5.39,5.175,5.25,33126,0
+ASUR.US,D,20221020,000000,5.2671,5.43,5.251,5.31,13644,0
+ASUR.US,D,20221021,000000,5.36,5.47,5.36,5.42,13118,0
+ASUR.US,D,20221024,000000,5.51,5.54,5.35,5.51,65315,0
+ASUR.US,D,20221025,000000,5.47,5.79,5.4695,5.75,155067,0
+ASUR.US,D,20221026,000000,5.8,6.29,5.8,5.96,430345,0
+ASUR.US,D,20221027,000000,6.21,6.3,5.83,5.99,115667,0
+ASUR.US,D,20221028,000000,5.95,6.1,5.76,6.1,118145,0
+ASUR.US,D,20221031,000000,6.06,6.64,5.99,6.6,73593,0
+ASUR.US,D,20221101,000000,6.65,6.73,6.3334,6.73,24832,0
+ASUR.US,D,20221102,000000,6.67,6.725,6.4901,6.6,42444,0
+ASUR.US,D,20221103,000000,6.1,6.715,6.1,6.65,48911,0
+ASUR.US,D,20221104,000000,6.4742,6.675,6.4742,6.65,28481,0
+ASUR.US,D,20221107,000000,6.6,6.7221,6.4,6.66,35798,0
+ASUR.US,D,20221108,000000,7.06,7.06,6.5901,6.64,142603,0
+ASUR.US,D,20221109,000000,6.69,6.7875,6.63,6.66,40416,0
+ASUR.US,D,20221110,000000,6.75,6.84,6.63,6.71,78998,0
+ASUR.US,D,20221111,000000,6.64,6.84,6.6,6.735,96749,0
+ASUR.US,D,20221114,000000,6.79,6.99,6.59,6.74,192364,0
+ASUR.US,D,20221115,000000,6.75,7.0499,6.615,6.94,100182,0
+ASUR.US,D,20221116,000000,7,7,6.8612,6.97,35066,0
+ASUR.US,D,20221117,000000,6.955,7.0281,6.66,6.79,32290,0
+ASUR.US,D,20221118,000000,6.88,7,6.6901,6.99,20751,0
+ASUR.US,D,20221121,000000,6.91,7.18,6.81,7.15,166849,0
+ASUR.US,D,20221122,000000,7.18,8.05,7.18,7.98,584803,0
+ASUR.US,D,20221123,000000,8.06,8.121,7.75,7.99,223926,0
+ASUR.US,D,20221125,000000,8.04,8.0721,7.92,7.98,98380,0
+ASUR.US,D,20221128,000000,7.95,8.08,7.83,7.92,96174,0
+ASUR.US,D,20221129,000000,7.9,8.1,7.9,7.93,89335,0
+ASUR.US,D,20221130,000000,7.99,7.99,7.73,7.85,64503,0
+ASUR.US,D,20221201,000000,7.85,8.85,7.835,8.78,334262,0
+ASUR.US,D,20221202,000000,8.78,9.3894,8.78,8.98,162986,0
+ASUR.US,D,20221205,000000,8.98,9.04,8.555,8.69,59757,0
+ASUR.US,D,20221206,000000,8.71,8.71,8.1263,8.16,45846,0
+ASUR.US,D,20221207,000000,8.17,8.515,8.12,8.36,39680,0
+ASUR.US,D,20221208,000000,8.34,8.5525,8.2,8.23,31846,0
+ASUR.US,D,20221209,000000,8.2143,8.3399,7.83,7.86,49703,0
+ASUR.US,D,20221212,000000,7.85,8.2,7.85,8.12,56044,0
+ASUR.US,D,20221213,000000,8.19,8.49,8.05,8.25,72771,0
+ASUR.US,D,20221214,000000,8.23,8.54,8.2,8.41,69616,0
+ASUR.US,D,20221215,000000,8.06,8.58,7.9,8.5,76168,0
+ASUR.US,D,20221216,000000,8.4,8.84,8.1721,8.81,131101,0
+ASUR.US,D,20221219,000000,8.98,9.35,8.81,9.09,107340,0
+ASUR.US,D,20221220,000000,9.08,9.54,9.06,9.29,133168,0
+ASUR.US,D,20221221,000000,9.41,10.52,9.41,10.5,364716,0
+ASUR.US,D,20221222,000000,9.99,10.4414,9.68,9.91,309702,0
+ASUR.US,D,20221223,000000,9.82,10.05,9.42,9.46,77295,0
+ASUR.US,D,20221227,000000,9.6,10.19,9.6,9.7,103778,0
+ASUR.US,D,20221228,000000,9.69,9.9263,8.14,8.28,166460,0
+ASUR.US,D,20221229,000000,8.27,9.2,8.27,9.09,96750,0
+ASUR.US,D,20221230,000000,9.08,9.34,8.845,9.34,107290,0
+ASUR.US,D,20230103,000000,9.58,9.8268,9.11,9.49,97940,0
+ASUR.US,D,20230104,000000,9.67,10.29,9.63,9.95,140088,0
+ASUR.US,D,20230105,000000,10.11,10.12,9.63,9.63,68188,0
+ASUR.US,D,20230106,000000,9.73,10.05,9.51,9.94,93264,0
+ASUR.US,D,20230109,000000,9.94,10.35,9.7801,9.92,194182,0
+ASUR.US,D,20230110,000000,9.86,10.3,9.86,10.12,112196,0
+ASUR.US,D,20230111,000000,10.28,10.8975,10.04,10.17,173422,0
+ASUR.US,D,20230112,000000,10.15,10.363,10.0777,10.19,156082,0
+ASUR.US,D,20230113,000000,10.19,10.19,9.7627,9.83,101391,0
+ASUR.US,D,20230117,000000,9.82,9.83,9.44,9.79,135807,0
+ASUR.US,D,20230118,000000,9.87,9.99,9.57,9.64,66673,0
+ASUR.US,D,20230119,000000,9.65,9.78,9.41,9.66,57642,0
+ASUR.US,D,20230120,000000,9.68,10.1,9.68,9.92,58425,0
+ASUR.US,D,20230123,000000,9.86,10.0799,9.7,10.06,100075,0
+ASUR.US,D,20230124,000000,10.06,10.4,9.96,10.26,81453,0
+ASUR.US,D,20230125,000000,10.14,10.38,9.9101,10.2,118624,0
+ASUR.US,D,20230126,000000,10.28,10.28,9.7621,10.14,232029,0
+ASUR.US,D,20230127,000000,10.09,10.39,9.98,10,66541,0
+ASUR.US,D,20230130,000000,9.97,10.57,9.95,10.54,67464,0
+ASUR.US,D,20230131,000000,10.38,10.86,10.38,10.63,73707,0
+ASUR.US,D,20230201,000000,10.72,11.055,10.238,10.93,88557,0
+ASUR.US,D,20230202,000000,10.94,11.2299,10.739,10.88,156710,0
+ASUR.US,D,20230203,000000,10.76,11.03,10.53,10.9,90192,0
+ASUR.US,D,20230206,000000,10.78,11.08,10.73,10.98,89680,0
+ASUR.US,D,20230207,000000,10.91,11.08,10.5958,10.85,92781,0
+ASUR.US,D,20230208,000000,10.72,10.89,10.66,10.73,57132,0
+ASUR.US,D,20230209,000000,10.79,10.95,10.66,10.71,29127,0
+ASUR.US,D,20230210,000000,10.66,10.875,10.635,10.7,35407,0
+ASUR.US,D,20230213,000000,10.64,10.94,10.58,10.88,83529,0
+ASUR.US,D,20230214,000000,10.86,11.05,10.69,10.72,96301,0
+ASUR.US,D,20230215,000000,10.7,10.7,10.21,10.6,130648,0
+ASUR.US,D,20230216,000000,10.45,10.85,10.17,10.82,49122,0
+ASUR.US,D,20230217,000000,10.9,11.46,10.67,11.28,110728,0
+ASUR.US,D,20230221,000000,11.13,11.94,11,11.23,186856,0
+ASUR.US,D,20230222,000000,11.25,11.3,10.7,10.94,104722,0
+ASUR.US,D,20230223,000000,11.07,11.39,10.95,11.18,108712,0
+ASUR.US,D,20230224,000000,11.03,11.2,10.78,10.96,68119,0
+ASUR.US,D,20230227,000000,11.2,11.336,10.9655,11.26,71770,0
+ASUR.US,D,20230228,000000,13.39,13.69,12.4,13.35,707437,0
+ASUR.US,D,20230301,000000,13.35,13.67,13.09,13.29,531919,0
+ASUR.US,D,20230302,000000,13.29,14.6,13.0605,14.41,722491,0
+ASUR.US,D,20230303,000000,14.77,14.83,14.14,14.3,603313,0
+ASUR.US,D,20230306,000000,14.51,14.75,13.87,14.25,638225,0
+ASUR.US,D,20230307,000000,14.14,14.425,13.74,14.04,298448,0
+ASUR.US,D,20230308,000000,14.12,14.83,14.01,14.65,290965,0
+ASUR.US,D,20230309,000000,14.72,14.72,13.45,14.13,399996,0
+ASUR.US,D,20230310,000000,13.96,14.15,13.26,13.54,278482,0
+ASUR.US,D,20230313,000000,13.53,13.8622,13.15,13.55,253480,0
+ASUR.US,D,20230314,000000,13.7,13.99,13.64,13.93,248815,0
+ASUR.US,D,20230315,000000,13.77,13.84,13.48,13.48,201137,0
+ASUR.US,D,20230316,000000,13.4,13.99,13.2,13.73,328547,0
+ASUR.US,D,20230317,000000,13.6,13.965,13.42,13.56,435972,0
+ASUR.US,D,20230320,000000,13.5,13.605,13.03,13.37,442783,0
+ASUR.US,D,20230321,000000,13.64,13.875,13.54,13.75,333428,0
+ASUR.US,D,20230322,000000,13.75,13.93,13.37,13.51,230455,0
+ASUR.US,D,20230323,000000,14.05,14.31,13.55,13.92,466653,0
+ASUR.US,D,20230324,000000,13.83,14.11,13.7,14,333680,0
+ASUR.US,D,20230327,000000,14.1,14.65,14,14.58,429439,0
+ASUR.US,D,20230328,000000,14.66,14.67,14.21,14.25,378696,0
+ASUR.US,D,20230329,000000,14.49,14.8,14.26,14.62,410051,0
+ASUR.US,D,20230330,000000,14.73,14.75,14.06,14.35,333563,0
+ASUR.US,D,20230331,000000,14.42,14.62,14.32,14.5,752542,0
+ASUR.US,D,20230403,000000,14.5,14.56,13.51,14.41,503553,0
+ASUR.US,D,20230404,000000,14.47,14.75,13.85,14.11,306799,0
+ASUR.US,D,20230405,000000,14.07,14.25,13.8804,13.97,149079,0
+ASUR.US,D,20230406,000000,13.97,14.48,13.7,14.27,174478,0
+ASUR.US,D,20230410,000000,14.2,15.33,14.0949,15.24,641963,0
+ASUR.US,D,20230411,000000,15.32,15.66,15.0102,15.19,808096,0
+ASUR.US,D,20230412,000000,15.4,15.59,14.85,15.4,400455,0
+ASUR.US,D,20230413,000000,15.5,15.95,15.3,15.83,475119,0
+ASUR.US,D,20230414,000000,15.91,16.18,15.73,15.98,452363,0
+ASUR.US,D,20230417,000000,16.04,16.7,15.7083,16.69,843306,0
+ASUR.US,D,20230418,000000,16.77,17.1399,16.52,16.83,791997,0
+ASUR.US,D,20230419,000000,16.705,17.0181,15.77,16.62,717286,0
+ASUR.US,D,20230420,000000,16.45,16.9953,16.07,16.68,414488,0
+ASUR.US,D,20230421,000000,16.64,16.74,13.7,14.62,1428112,0
+ASUR.US,D,20230424,000000,14.39,14.84,14.18,14.32,421882,0
+ASUR.US,D,20230425,000000,14.39,14.475,13.5101,13.53,635463,0
+ASUR.US,D,20230426,000000,13.65,13.78,13.39,13.54,248040,0
+ASUR.US,D,20230427,000000,13.57,13.65,12.9,13.2,360043,0
+ASUR.US,D,20230428,000000,13.2,13.35,12.82,13.34,285133,0
+ASUR.US,D,20230501,000000,13.45,13.86,13.37,13.77,268626,0
+ASUR.US,D,20230502,000000,13.71,14.07,13.62,13.72,403664,0
+ASUR.US,D,20230503,000000,13.68,14.1,13.5,14.02,352881,0
+ASUR.US,D,20230504,000000,13.94,13.96,13.76,13.78,184332,0
+ASUR.US,D,20230505,000000,13.86,14.0185,13.27,13.65,296849,0
+ASUR.US,D,20230508,000000,13.71,13.88,13.28,13.47,271854,0
+ASUR.US,D,20230509,000000,14.5,15.8809,14.06,14.55,1141231,0
+ASUR.US,D,20230510,000000,14.69,14.74,13.71,13.82,306293,0
+ASUR.US,D,20230511,000000,13.71,13.9683,12.8801,13.12,436127,0
+ASUR.US,D,20230512,000000,13.12,13.46,12.96,13.2,195842,0
+ASUR.US,D,20230515,000000,13.13,13.34,12.56,12.63,291173,0
+ASUR.US,D,20230516,000000,12.53,13.105,12.31,12.68,214192,0
+ASUR.US,D,20230517,000000,12.72,13.05,12.655,12.89,170950,0
+ASUR.US,D,20230518,000000,12.9,13.39,12.68,13.36,198742,0
+ASUR.US,D,20230519,000000,13.46,13.615,13.3301,13.36,215606,0
+ASUR.US,D,20230522,000000,13.39,13.5308,13.19,13.19,181528,0
+ASUR.US,D,20230523,000000,13.2,13.41,12.77,12.87,139654,0
+ASUR.US,D,20230524,000000,12.78,12.86,12.54,12.56,159767,0
+ASUR.US,D,20230525,000000,12.56,12.562,11.77,11.94,372198,0
+ASUR.US,D,20230526,000000,11.97,12.19,11.87,11.9,244277,0
+ASUR.US,D,20230530,000000,11.86,11.95,11.45,11.65,210432,0
+ASUR.US,D,20230531,000000,11.57,11.865,11.51,11.81,218886,0
+ASUR.US,D,20230601,000000,11.83,12.27,11.69,12.26,252310,0
+ASUR.US,D,20230602,000000,12.3,12.7,12.2001,12.54,202754,0
+ASUR.US,D,20230605,000000,12.61,12.61,12.23,12.28,208030,0
+ASUR.US,D,20230606,000000,12.29,12.79,12.28,12.69,128538,0
+ASUR.US,D,20230607,000000,12.66,12.84,12.19,12.77,229239,0
+ASUR.US,D,20230608,000000,12.8,12.875,12.21,12.23,146109,0
+ASUR.US,D,20230609,000000,12.23,12.3893,11.91,11.93,178386,0
+ASUR.US,D,20230612,000000,11.81,12.39,11.75,12.08,190956,0
+ASUR.US,D,20230613,000000,12.12,12.4666,12.08,12.23,172430,0
+ASUR.US,D,20230614,000000,12.14,12.245,11.75,11.76,119453,0
+ASUR.US,D,20230615,000000,11.69,11.89,11.55,11.67,167226,0
+ASUR.US,D,20230616,000000,11.54,11.72,11.265,11.55,322556,0
+ASUR.US,D,20230620,000000,11.57,12.08,11.57,12.04,207458,0
+ASUR.US,D,20230621,000000,12.04,12.39,11.9,12.3,186577,0
+ASUR.US,D,20230622,000000,12.28,12.39,12.1,12.26,151035,0
+ASUR.US,D,20230623,000000,12.14,12.18,11.76,11.85,2586341,0
+ASUR.US,D,20230626,000000,11.63,11.77,11.28,11.59,270775,0
+ASUR.US,D,20230627,000000,11.66,11.93,11.51,11.81,169044,0
+ASUR.US,D,20230628,000000,11.75,12.19,11.6504,12.1,157773,0
+ASUR.US,D,20230629,000000,12.09,12.27,11.965,12.02,138706,0
+ASUR.US,D,20230630,000000,12.09,12.215,11.96,12.16,343661,0
+ASUR.US,D,20230703,000000,12.16,12.176,11.77,11.88,115755,0
+ASUR.US,D,20230705,000000,11.85,11.86,11.615,11.8,145254,0
+ASUR.US,D,20230706,000000,11.69,11.83,11.525,11.78,244461,0
+ASUR.US,D,20230707,000000,11.8,12.1,11.8,11.95,181606,0
+ASUR.US,D,20230710,000000,11.88,12.48,11.88,12.46,163349,0
+ASUR.US,D,20230711,000000,12.75,12.75,12.288,12.4,193328,0
+ASUR.US,D,20230712,000000,12.51,12.69,12.1,12.46,122998,0
+ASUR.US,D,20230713,000000,12.49,13.54,12.44,13.48,298981,0
+ASUR.US,D,20230714,000000,13.5,13.68,13.14,13.37,227097,0
+ASUR.US,D,20230717,000000,13.43,14.08,13.39,13.96,196593,0
+ASUR.US,D,20230718,000000,13.97,14.185,13.815,13.89,171576,0
+ASUR.US,D,20230719,000000,13.92,14.26,13.61,14.18,212625,0
+ASUR.US,D,20230720,000000,14.22,14.46,13.94,14.05,119347,0
+ASUR.US,D,20230721,000000,14.14,14.165,13.62,13.63,197303,0
+ASUR.US,D,20230724,000000,13.63,13.72,13.43,13.49,137099,0
+ASUR.US,D,20230725,000000,13.43,13.93,13.43,13.72,98103,0
+ASUR.US,D,20230726,000000,13.72,13.72,13.14,13.23,127957,0
+ASUR.US,D,20230727,000000,13.13,13.43,13.13,13.4,115941,0
+ASUR.US,D,20230728,000000,13.52,13.75,13.44,13.56,109882,0
+ASUR.US,D,20230731,000000,13.56,13.81,13.52,13.64,153511,0
+ASUR.US,D,20230801,000000,13.55,13.94,13.5,13.87,81561,0
+ASUR.US,D,20230802,000000,13.66,13.94,13.63,13.8,152159,0
+ASUR.US,D,20230803,000000,13.75,13.76,13.17,13.32,161907,0
+ASUR.US,D,20230804,000000,13.31,13.41,12.87,13.18,119154,0
+ASUR.US,D,20230807,000000,13.15,13.45,12.88,13.41,131775,0
+ASUR.US,D,20230808,000000,14.68,15.54,14.13,14.87,495294,0
+ASUR.US,D,20230809,000000,14.79,14.8282,13.56,13.59,201461,0
+ASUR.US,D,20230810,000000,13.67,13.76,13.22,13.29,112354,0
+ASUR.US,D,20230811,000000,13.19,13.56,13.15,13.52,93931,0
+ASUR.US,D,20230814,000000,13.52,13.99,13.38,13.91,139261,0
+ASUR.US,D,20230815,000000,13.99,14.39,13.71,14.24,178357,0
+ASUR.US,D,20230816,000000,14.28,14.46,13.8,13.85,120773,0
+ASUR.US,D,20230817,000000,12,12.18,11.47,11.76,1725524,0
+ASUR.US,D,20230818,000000,11.74,11.99,11.7,11.89,236607,0
+ASUR.US,D,20230821,000000,11.88,11.98,11.57,11.65,235940,0
+ASUR.US,D,20230822,000000,11.74,12.1,11.62,11.88,405349,0
+ASUR.US,D,20230823,000000,11.94,11.98,11.74,11.91,176299,0
+ASUR.US,D,20230824,000000,11.85,11.895,11.59,11.65,128244,0
+ASUR.US,D,20230825,000000,11.65,11.8617,11.3962,11.76,222585,0
+ASUR.US,D,20230828,000000,11.82,12,11.58,11.83,191367,0
+ASUR.US,D,20230829,000000,11.84,11.91,11.58,11.81,103914,0
+ASUR.US,D,20230830,000000,12.61,12.61,11.81,12.06,410930,0
+ASUR.US,D,20230831,000000,12.04,12.66,11.97,12.54,367152,0
+ASUR.US,D,20230901,000000,12.64,12.94,12.36,12.61,234443,0
+ASUR.US,D,20230905,000000,12.52,12.52,11.93,12.05,247602,0
+ASUR.US,D,20230906,000000,12.06,12.23,11.73,11.92,187198,0
+ASUR.US,D,20230907,000000,11.79,11.93,11.6,11.65,224735,0
+ASUR.US,D,20230908,000000,11.84,12.01,11.53,11.56,185820,0
+ASUR.US,D,20230911,000000,11.59,11.71,11.47,11.67,124176,0
+ASUR.US,D,20230912,000000,11.64,11.86,11.46,11.47,144338,0
+ASUR.US,D,20230913,000000,11.49,11.55,11.02,11.06,271878,0
+ASUR.US,D,20230914,000000,11.15,11.54,11.15,11.33,334773,0
+ASUR.US,D,20230915,000000,11.23,11.275,9.13,9.72,1777807,0
+ASUR.US,D,20230918,000000,9.67,9.72,8.74,8.91,795606,0
+ASUR.US,D,20230919,000000,8.93,9.25,8.6,8.845,497528,0
+ASUR.US,D,20230920,000000,8.85,9.16,8.79,8.8,369358,0
+ASUR.US,D,20230921,000000,8.7,8.775,8.18,8.21,356773,0
+ASUR.US,D,20230922,000000,8.25,8.68,8.25,8.62,322485,0
+ASUR.US,D,20230925,000000,8.62,8.92,8.54,8.89,271648,0
+ASUR.US,D,20230926,000000,8.84,9.175,8.77,8.99,253328,0
+ASUR.US,D,20230927,000000,9.05,9.33,8.92,9.26,254029,0
+ASUR.US,D,20230928,000000,9.28,9.63,9.205,9.49,242320,0
+ASUR.US,D,20230929,000000,9.58,9.84,9.41,9.46,286979,0
+ASUR.US,D,20231002,000000,9.47,9.5243,8.64,8.76,357499,0
+ASUR.US,D,20231003,000000,8.73,8.98,8.6604,8.82,288125,0
+ASUR.US,D,20231004,000000,8.82,9.4,8.82,9.29,233245,0
+ASUR.US,D,20231005,000000,9.3,9.41,8.99,9.08,168283,0
+ASUR.US,D,20231006,000000,9,9.29,8.93,9.19,161062,0
+ASUR.US,D,20231009,000000,9.11,9.41,8.99,9.15,118430,0
+ASUR.US,D,20231010,000000,9.21,9.45,9.1621,9.25,132487,0
+ASUR.US,D,20231011,000000,9.27,9.47,9.0211,9.12,140193,0
+ASUR.US,D,20231012,000000,9.15,9.315,8.5,8.57,302017,0
+ASUR.US,D,20231013,000000,8.67,8.83,8.44,8.68,218338,0
+ASUR.US,D,20231016,000000,8.72,8.97,8.67,8.89,167819,0
+ASUR.US,D,20231017,000000,8.84,9.12,8.835,8.97,178388,0
+ASUR.US,D,20231018,000000,8.91,8.91,8.46,8.5,571385,0
+ASUR.US,D,20231019,000000,8.56,8.72,8.39,8.45,149793,0
+ASUR.US,D,20231020,000000,8.46,8.525,8.26,8.46,159517,0
+ASUR.US,D,20231023,000000,8.49,8.49,8.16,8.39,220956,0
+ASUR.US,D,20231024,000000,8.46,8.81,8.46,8.7,303481,0
+ASUR.US,D,20231025,000000,8.64,8.68,8.44,8.48,516362,0
+ASUR.US,D,20231026,000000,8.45,8.565,8.19,8.3,149003,0
+ASUR.US,D,20231027,000000,8.28,8.355,8.1,8.25,171048,0
+ASUR.US,D,20231030,000000,8.32,8.37,8.225,8.32,120100,0
+ASUR.US,D,20231031,000000,8.34,8.46,8.26,8.46,95658,0
+ASUR.US,D,20231101,000000,8.47,8.49,8.06,8.31,241446,0
+ASUR.US,D,20231102,000000,8.44,8.56,8.25,8.42,163372,0
+ASUR.US,D,20231103,000000,8.59,8.66,8.4222,8.49,133636,0
+ASUR.US,D,20231106,000000,8.48,8.82,8.2634,8.42,89876,0
+ASUR.US,D,20231107,000000,8.33,8.6492,8.275,8.55,95191,0
+ASUR.US,D,20231108,000000,8.55,8.55,8.225,8.31,133912,0
+ASUR.US,D,20231109,000000,8.43,8.55,8.36,8.44,135253,0
+ASUR.US,D,20231110,000000,8.45,8.57,8.122,8.51,261852,0
+ASUR.US,D,20231113,000000,8.49,8.56,8.32,8.56,345642,0
+ASUR.US,D,20231114,000000,7.36,7.38,6.305,6.83,1587934,0
+ASUR.US,D,20231115,000000,6.86,7.15,6.76,6.99,712323,0
+ASUR.US,D,20231116,000000,7.04,7.37,6.7,7.27,634961,0
+ASUR.US,D,20231117,000000,7.36,7.37,6.91,7.14,498606,0
+ASUR.US,D,20231120,000000,7.2,7.86,7.18,7.75,582891,0
+ASUR.US,D,20231121,000000,7.74,8,7.68,7.83,602297,0
+ASUR.US,D,20231122,000000,7.87,8.03,7.78,7.895,511526,0
+ASUR.US,D,20231124,000000,7.93,8.145,7.8982,8.08,256754,0
+ASUR.US,D,20231127,000000,8.08,8.09,7.74,7.8,461717,0
+ASUR.US,D,20231128,000000,7.79,7.81,7.54,7.57,534947,0
+ASUR.US,D,20231129,000000,7.58,7.77,7.5,7.56,514938,0
+ASUR.US,D,20231130,000000,7.6,8.02,7.6,7.97,310188,0
+ASUR.US,D,20231201,000000,7.95,8.35,7.93,8.05,313128,0
+ASUR.US,D,20231204,000000,8,8.29,7.91,8.03,310712,0
+ASUR.US,D,20231205,000000,8.03,8.33,8.03,8.17,256647,0
+ASUR.US,D,20231206,000000,8.21,8.42,7.95,7.97,350914,0
+ASUR.US,D,20231207,000000,8.1,8.1,7.6,7.61,195899,0
+ASUR.US,D,20231208,000000,7.72,7.84,7.625,7.78,161523,0
+ASUR.US,D,20231211,000000,7.89,7.911,7.6,7.61,135983,0
+ASUR.US,D,20231212,000000,7.61,7.73,7.54,7.6,152063,0
+ASUR.US,D,20231213,000000,7.6,7.9,7.54,7.86,327244,0
+ASUR.US,D,20231214,000000,7.92,8.12,7.75,7.97,351621,0
+ASUR.US,D,20231215,000000,8.07,8.24,7.78,7.86,840372,0
+ASUR.US,D,20231218,000000,7.85,8.55,7.8,8.29,582931,0
+ASUR.US,D,20231219,000000,8.29,8.59,8.29,8.56,435847,0
+ASUR.US,D,20231220,000000,8.54,8.8,8.42,8.52,288894,0
+ASUR.US,D,20231221,000000,8.6,8.99,8.6,8.93,250897,0
+ASUR.US,D,20231222,000000,8.93,9.15,8.895,9.11,167601,0
+ASUR.US,D,20231226,000000,9.17,9.47,9.0617,9.42,278495,0
+ASUR.US,D,20231227,000000,9.45,9.56,9.32,9.53,205892,0
+ASUR.US,D,20231228,000000,9.53,9.5524,9.44,9.51,194709,0
+ASUR.US,D,20231229,000000,9.52,9.99,9.32,9.52,459777,0
+ASUR.US,D,20240102,000000,9.44,9.51,9,9.04,267322,0
+ASUR.US,D,20240103,000000,9.1,9.1,8.67,8.77,325499,0
+ASUR.US,D,20240104,000000,8.75,8.8412,8.405,8.44,219826,0
+ASUR.US,D,20240105,000000,8.37,8.57,8.302,8.38,205348,0
+ASUR.US,D,20240108,000000,8.4,8.73,8.26,8.71,235008,0
+ASUR.US,D,20240109,000000,8.61,8.91,8.4101,8.61,227216,0
+ASUR.US,D,20240110,000000,8.62,8.62,8.39,8.42,165468,0
+ASUR.US,D,20240111,000000,8.44,8.45,8.15,8.17,296342,0
+ASUR.US,D,20240112,000000,8.21,8.59,8.17,8.49,331903,0
+ASUR.US,D,20240116,000000,8.41,8.5,8.1607,8.27,214857,0
+ASUR.US,D,20240117,000000,8.18,8.29,8.03,8.23,234992,0
+ASUR.US,D,20240118,000000,8.29,8.55,8.14,8.27,299246,0
+ASUR.US,D,20240119,000000,8.48,8.48,8.09,8.37,225920,0
+ASUR.US,D,20240122,000000,8.37,9.04,8.37,8.99,329585,0
+ASUR.US,D,20240123,000000,9.02,9.0465,8.74,8.76,167633,0
+ASUR.US,D,20240124,000000,8.91,8.955,8.63,8.78,212610,0
+ASUR.US,D,20240125,000000,8.88,8.95,8.7,8.89,115445,0
+ASUR.US,D,20240126,000000,8.99,9.105,8.7,8.71,133400,0
+ASUR.US,D,20240129,000000,8.76,9.07,8.745,9.05,102713,0
+ASUR.US,D,20240130,000000,9.08,9.125,8.95,9.09,122648,0
+ASUR.US,D,20240131,000000,9.06,9.13,8.8,8.84,141681,0
+ASUR.US,D,20240201,000000,8.95,9.14,8.85,9.05,121748,0
+ASUR.US,D,20240202,000000,9.08,9.19,8.88,9.14,130149,0
+ASUR.US,D,20240205,000000,9.1,9.33,8.89,9.26,239367,0
+ASUR.US,D,20240206,000000,9.24,9.44,9.16,9.36,126894,0
+ASUR.US,D,20240207,000000,9.35,9.521,9.22,9.5,224331,0
+ASUR.US,D,20240208,000000,9.51,9.91,9.51,9.75,260001,0
+ASUR.US,D,20240209,000000,9.76,9.92,9.662,9.82,202411,0
+ASUR.US,D,20240212,000000,9.8,9.9,9.6401,9.8,390342,0
+ASUR.US,D,20240213,000000,9.51,9.83,9.475,9.71,289772,0
+ASUR.US,D,20240214,000000,9.88,10.26,9.7812,10.17,168585,0
+ASUR.US,D,20240215,000000,10.21,10.5175,10.137,10.22,200707,0
+ASUR.US,D,20240216,000000,10.15,10.43,10.0504,10.41,233116,0
+ASUR.US,D,20240220,000000,10.29,10.4,10.115,10.16,176479,0
+ASUR.US,D,20240221,000000,10.19,10.19,9.945,10.16,231254,0
+ASUR.US,D,20240222,000000,10.12,10.27,9.945,9.99,189365,0
+ASUR.US,D,20240223,000000,9.96,10.02,9.67,9.95,342745,0
+ASUR.US,D,20240226,000000,9.97,10.3,9.9,10.27,308222,0
+ASUR.US,D,20240227,000000,9.22,10.01,8.8701,9.02,756486,0
+ASUR.US,D,20240228,000000,8.94,9.18,8.8,8.97,195267,0
+ASUR.US,D,20240229,000000,9.15,9.38,9.02,9.32,256180,0
+ASUR.US,D,20240301,000000,9.24,9.65,9.2181,9.58,176684,0
+ASUR.US,D,20240304,000000,9.66,9.685,9.3,9.42,192339,0
+ASUR.US,D,20240305,000000,9.41,9.41,9.03,9.14,164774,0
+ASUR.US,D,20240306,000000,9.27,9.55,9.25,9.47,281221,0
+ASUR.US,D,20240307,000000,9.57,9.63,9.1,9.16,320470,0
+ASUR.US,D,20240308,000000,9.18,9.33,9.11,9.25,147363,0
+ASUR.US,D,20240311,000000,9.26,9.26,8.97,8.97,141267,0
+ASUR.US,D,20240312,000000,8.99,9.06,8.9,8.98,96836,0
+ASUR.US,D,20240313,000000,8.98,9.1,8.69,8.73,172166,0
+ASUR.US,D,20240314,000000,8.75,8.76,8.15,8.24,229569,0
+ASUR.US,D,20240315,000000,8.2,8.32,8.035,8.22,329667,0
+ASUR.US,D,20240318,000000,8.26,8.48,8.1,8.31,210684,0
+ASUR.US,D,20240319,000000,8.28,8.49,8.24,8.27,214279,0
+ASUR.US,D,20240320,000000,8.27,8.47,8.185,8.32,178067,0
+ASUR.US,D,20240321,000000,8.37,8.54,8.33,8.38,209466,0
+ASUR.US,D,20240322,000000,8.39,8.59,8.11,8.15,216136,0
+ASUR.US,D,20240325,000000,8.05,8.29,7.95,8.1,285792,0
+ASUR.US,D,20240326,000000,8.1,8.11,7.6,7.65,408066,0
+ASUR.US,D,20240327,000000,7.69,7.91,7.62,7.9,205773,0
+ASUR.US,D,20240328,000000,7.91,7.92,7.7,7.78,233732,0
+ASUR.US,D,20240401,000000,7.78,7.89,7.46,7.54,206498,0
+ASUR.US,D,20240402,000000,7.5,7.55,7.32,7.41,179544,0
+ASUR.US,D,20240403,000000,7.39,7.68,7.35,7.44,179768,0
+ASUR.US,D,20240404,000000,7.49,7.66,7.45,7.53,155297,0
+ASUR.US,D,20240405,000000,7.51,7.57,7.42,7.51,134972,0
+ASUR.US,D,20240408,000000,7.55,7.81,7.48,7.76,174525,0
+ASUR.US,D,20240409,000000,7.8,7.98,7.74,7.94,143045,0
+ASUR.US,D,20240410,000000,7.78,7.78,7.53,7.61,167196,0
+ASUR.US,D,20240411,000000,7.64,7.64,7.38,7.44,139118,0
+ASUR.US,D,20240412,000000,7.39,7.48,7.21,7.3,104334,0
+ASUR.US,D,20240415,000000,7.33,7.44,7.15,7.18,122061,0
+ASUR.US,D,20240416,000000,7.16,7.245,7,7.1,92297,0
+ASUR.US,D,20240417,000000,7.12,7.2,7.045,7.06,158581,0
+ASUR.US,D,20240418,000000,7.08,7.1127,6.93,6.95,155540,0
+ASUR.US,D,20240419,000000,6.95,7.03,6.91,6.99,112149,0
+ASUR.US,D,20240422,000000,7.07,7.23,6.9,6.92,142690,0
+ASUR.US,D,20240423,000000,6.93,7.175,6.92,7.03,127111,0
+ASUR.US,D,20240424,000000,7.04,7.21,7.03,7.2,243944,0
+ASUR.US,D,20240425,000000,7.09,7.13,6.99,7.06,247997,0
+ASUR.US,D,20240426,000000,7.08,7.36,7.08,7.27,142187,0
+ASUR.US,D,20240429,000000,7.27,7.52,7.26,7.51,172903,0
+ASUR.US,D,20240430,000000,7.48,7.49,7.32,7.39,245525,0
+ASUR.US,D,20240501,000000,7.36,7.59,7.23,7.46,204079,0
+ASUR.US,D,20240502,000000,7.63,8.09,7.62,7.96,351980,0
+ASUR.US,D,20240503,000000,7.55,7.55,6.885,7.04,575665,0
+ASUR.US,D,20240506,000000,7.11,7.39,7.05,7.3,290112,0
+ASUR.US,D,20240507,000000,7.28,7.375,7.23,7.29,108574,0
+ASUR.US,D,20240508,000000,7.33,7.53,7.19,7.24,417146,0
+ASUR.US,D,20240509,000000,7.22,7.59,7.22,7.55,204035,0
+ASUR.US,D,20240510,000000,7.54,7.6,7.41,7.46,99239,0
+ASUR.US,D,20240513,000000,7.49,7.585,7.33,7.37,174299,0
+ASUR.US,D,20240514,000000,7.44,7.515,7.38,7.41,107564,0
+ASUR.US,D,20240515,000000,7.5,7.63,7.41,7.6,124580,0
+ASUR.US,D,20240516,000000,7.55,7.665,7.31,7.63,113823,0
+ASUR.US,D,20240517,000000,7.64,7.64,7.465,7.47,100931,0
+ASUR.US,D,20240520,000000,7.48,7.65,7.45,7.65,160323,0
+ASUR.US,D,20240521,000000,7.6,7.61,7.49,7.56,55420,0
+ASUR.US,D,20240522,000000,7.55,7.65,7.479,7.52,56314,0
+ASUR.US,D,20240523,000000,7.57,7.57,7.37,7.42,94448,0
+ASUR.US,D,20240524,000000,7.45,7.5578,7.4,7.54,54203,0
+ASUR.US,D,20240528,000000,7.55,7.8375,7.4618,7.65,105779,0
+ASUR.US,D,20240529,000000,7.6,7.69,7.45,7.46,84594,0
+ASUR.US,D,20240530,000000,7.47,7.665,7.41,7.52,116533,0
+ASUR.US,D,20240531,000000,7.55,7.66,7.4827,7.57,79896,0
+ASUR.US,D,20240603,000000,7.66,8.005,7.6,7.62,181489,0
+ASUR.US,D,20240604,000000,7.6,7.74,7.44,7.66,120715,0
+ASUR.US,D,20240605,000000,7.66,7.68,7.4901,7.57,42728,0
+ASUR.US,D,20240606,000000,7.58,7.67,7.56,7.63,66069,0
+ASUR.US,D,20240607,000000,7.59,7.71,7.54,7.69,86120,0
+ASUR.US,D,20240610,000000,7.63,8.06,7.62,7.96,146205,0
+ASUR.US,D,20240611,000000,7.88,8.11,7.58,7.99,89363,0
+ASUR.US,D,20240612,000000,8.19,8.3,7.95,8.02,131394,0
+ASUR.US,D,20240613,000000,8.03,8.04,7.91,7.98,60675,0
+ASUR.US,D,20240614,000000,7.89,8.02,7.87,7.99,95432,0
+ASUR.US,D,20240617,000000,7.99,8.078,7.53,7.62,94172,0
+ASUR.US,D,20240618,000000,7.64,8.0276,7.55,7.83,115296,0
+ASUR.US,D,20240620,000000,7.83,8.23,7.795,8.08,109574,0
+ASUR.US,D,20240621,000000,8.06,8.25,7.955,8.02,169628,0
+ASUR.US,D,20240624,000000,8.02,8.27,7.85,7.98,68058,0
+ASUR.US,D,20240625,000000,7.99,8.07,7.83,7.89,35689,0
+ASUR.US,D,20240626,000000,7.82,8.27,7.77,8.17,100817,0
+ASUR.US,D,20240627,000000,8.18,8.33,8.13,8.24,47611,0
+ASUR.US,D,20240628,000000,8.33,8.48,8.19,8.4,414105,0
+ASUR.US,D,20240701,000000,8.44,8.6,8.38,8.42,94257,0
+ASUR.US,D,20240702,000000,8.43,8.43,8.04,8.25,115440,0
+ASUR.US,D,20240703,000000,8.26,8.331,8.07,8.08,29900,0
+ASUR.US,D,20240705,000000,8.08,8.2001,7.82,7.99,85023,0
+ASUR.US,D,20240708,000000,8,8.305,7.98,8.17,90720,0
+ASUR.US,D,20240709,000000,8.17,8.35,8.02,8.19,57075,0
+ASUR.US,D,20240710,000000,8.23,8.525,8.23,8.42,59060,0
+ASUR.US,D,20240711,000000,8.59,8.83,8.55,8.77,95244,0
+ASUR.US,D,20240712,000000,8.87,9.08,8.87,8.91,80165,0
+ASUR.US,D,20240715,000000,8.99,9.3,8.84,9.07,177757,0
+ASUR.US,D,20240716,000000,9.21,9.55,9.21,9.48,228647,0
+ASUR.US,D,20240717,000000,9.35,9.65,9.05,9.62,190388,0
+ASUR.US,D,20240718,000000,9.7,10.09,9.59,9.71,175749,0
+ASUR.US,D,20240719,000000,9.71,9.81,9.63,9.8,86633,0
+ASUR.US,D,20240722,000000,9.87,9.975,9.7254,9.94,115500,0
+ASUR.US,D,20240723,000000,9.94,10.33,9.87,10.1,189922,0
+ASUR.US,D,20240724,000000,10.02,10.26,9.95,10.13,132202,0
+ASUR.US,D,20240725,000000,10.2,10.3,10.03,10.04,93983,0
+ASUR.US,D,20240726,000000,10.17,10.23,10.1,10.23,58699,0
+ASUR.US,D,20240729,000000,10.21,10.38,10.145,10.26,142397,0
+ASUR.US,D,20240730,000000,10.28,10.41,10.22,10.3,108528,0
+ASUR.US,D,20240731,000000,10.33,10.47,10.23,10.3,103517,0
+ASUR.US,D,20240801,000000,10.34,10.34,9.395,9.99,275207,0
+ASUR.US,D,20240802,000000,8.99,9.31,8.16,9,296770,0
+ASUR.US,D,20240805,000000,8.47,8.96,7.95,8.76,218512,0
+ASUR.US,D,20240806,000000,8.73,8.76,8.24,8.31,126185,0
+ASUR.US,D,20240807,000000,8.38,8.52,8.04,8.1,102061,0
+ASUR.US,D,20240808,000000,8.13,8.315,7.95,8.21,370167,0
+ASUR.US,D,20240809,000000,8.26,8.26,8.05,8.19,66696,0
+ASUR.US,D,20240812,000000,8.24,8.24,7.99,8.04,97702,0
+ASUR.US,D,20240813,000000,8.08,8.2,8.02,8.05,111022,0
+ASUR.US,D,20240814,000000,8.07,8.15,7.985,8.1,95810,0
+ASUR.US,D,20240815,000000,8.29,8.495,8.14,8.23,86044,0
+ASUR.US,D,20240816,000000,8.23,8.38,8.23,8.26,89588,0
+ASUR.US,D,20240819,000000,8.27,8.46,8.27,8.44,87238,0
+ASUR.US,D,20240820,000000,8.45,8.61,8.37,8.37,73710,0
+ASUR.US,D,20240821,000000,8.43,8.49,8.355,8.45,102461,0
+ASUR.US,D,20240822,000000,8.42,8.68,8.415,8.63,106200,0
+ASUR.US,D,20240823,000000,8.68,8.93,8.65,8.77,123835,0
+ASUR.US,D,20240826,000000,8.85,8.9,8.7,8.73,73110,0
+ASUR.US,D,20240827,000000,8.69,8.81,8.69,8.77,42843,0
+ASUR.US,D,20240828,000000,8.75,8.79,8.65,8.72,48764,0
+ASUR.US,D,20240829,000000,8.78,8.78,8.63,8.64,55738,0
+ASUR.US,D,20240830,000000,8.65,8.67,8.47,8.59,78662,0
+ASUR.US,D,20240903,000000,8.48,8.58,8.37,8.39,49726,0
+ASUR.US,D,20240904,000000,8.34,8.565,8.34,8.55,43460,0
+ASUR.US,D,20240905,000000,8.58,8.67,8.42,8.55,45277,0
+ASUR.US,D,20240906,000000,8.57,8.65,8.3,8.58,69421,0
+ASUR.US,D,20240909,000000,8.57,8.855,8.57,8.66,212148,0
+ASUR.US,D,20240910,000000,8.67,8.775,8.600773,8.65,84334,0
+ASUR.US,D,20240911,000000,8.58,8.58,8.3512,8.57,42208,0
+ASUR.US,D,20240912,000000,8.58,8.875,8.4713,8.7,130447,0
+ASUR.US,D,20240913,000000,8.73,9.13,8.67,9.13,141208,0
+ASUR.US,D,20240916,000000,9.2,9.37,9.1004,9.16,140724,0
+ASUR.US,D,20240917,000000,9.25,9.4066,9.15,9.37,134052,0
+ASUR.US,D,20240918,000000,9.32,9.42,9.1,9.1,90531,0
+ASUR.US,D,20240919,000000,9.34,9.34,9.16,9.19,195888,0
+ASUR.US,D,20240920,000000,9.18,9.32,8.75,9.21,182352,0
+ASUR.US,D,20240923,000000,9.27,9.505,9.1,9.33,73925,0
+ASUR.US,D,20240924,000000,9.38,9.38,9.115,9.16,73734,0
+ASUR.US,D,20240925,000000,9.18,9.35,9.14,9.18,54097,0
+ASUR.US,D,20240926,000000,9.3,9.3,9.165,9.18,51274,0
+ASUR.US,D,20240927,000000,9.3,9.43,9.17,9.17,128191,0
+ASUR.US,D,20240930,000000,9.13,9.14,8.96,9.05,70425,0
+ASUR.US,D,20241001,000000,9.05,9.06,8.84,8.86,56052,0
+ASUR.US,D,20241002,000000,8.82,8.885,8.6,8.6,35531,0
+ASUR.US,D,20241003,000000,8.59,8.64,8.5,8.55,46058,0
+ASUR.US,D,20241004,000000,8.68,8.84,8.61,8.67,45146,0
+ASUR.US,D,20241007,000000,8.64,8.81,8.569,8.66,37499,0
+ASUR.US,D,20241008,000000,8.71,9.06,8.525,8.55,42768,0
+ASUR.US,D,20241009,000000,8.61,8.77,8.51,8.55,32995,0
+ASUR.US,D,20241010,000000,8.5,8.57,8.39,8.54,47374,0
+ASUR.US,D,20241011,000000,8.54,8.605,8.4,8.53,69516,0
+ASUR.US,D,20241014,000000,8.54,8.705,8.36,8.58,50986,0
+ASUR.US,D,20241015,000000,8.58,8.91,8.57,8.73,55384,0
+ASUR.US,D,20241016,000000,8.99,9.37,8.94,9.19,105031,0
+ASUR.US,D,20241017,000000,9.21,9.27,9.1,9.23,54860,0
+ASUR.US,D,20241018,000000,9.29,9.38,9.195,9.36,52964,0
+ASUR.US,D,20241021,000000,9.4,9.75,9.38,9.66,174152,0
+ASUR.US,D,20241022,000000,9.64,9.72,9.57,9.6,40223,0
+ASUR.US,D,20241023,000000,9.6,9.685,9.55,9.61,95646,0
+ASUR.US,D,20241024,000000,9.6,9.69,9.54,9.6,78675,0
+ASUR.US,D,20241025,000000,9.67,9.75,9.57,9.71,88611,0
+ASUR.US,D,20241028,000000,9.68,9.815,9.42,9.63,89275,0
+ASUR.US,D,20241029,000000,9.6,9.79,9.57,9.62,51386,0
+ASUR.US,D,20241030,000000,9.64,9.68,9.53,9.65,65554,0
+ASUR.US,D,20241031,000000,9.6,10.085,9.6,9.92,155800,0
+ASUR.US,D,20241101,000000,8,8.72,7.51,8.51,468549,0
+ASUR.US,D,20241104,000000,8.42,8.6,8.26,8.305,143333,0
+ASUR.US,D,20241105,000000,8.24,8.8,8.18,8.78,87969,0
+ASUR.US,D,20241106,000000,9.16,10.035,9.0219,9.65,222499,0
+ASUR.US,D,20241107,000000,9.65,9.66,9.13,9.16,94295,0
+ASUR.US,D,20241108,000000,9.23,9.47,8.84,9.39,113990,0
+ASUR.US,D,20241111,000000,9.5,9.58,9.17,9.31,113247,0
+ASUR.US,D,20241112,000000,9.21,9.32,8.91,8.96,101408,0
+ASUR.US,D,20241113,000000,9.04,9.42,8.84,9.13,127058,0
+ASUR.US,D,20241114,000000,9.2,9.3,8.64,8.65,85346,0
+ASUR.US,D,20241115,000000,8.73,8.75,8.47,8.66,62334,0
+ASUR.US,D,20241118,000000,8.71,8.835,8.59,8.61,50907,0
+ASUR.US,D,20241119,000000,8.59,8.8,8.51,8.78,57030,0
+ASUR.US,D,20241120,000000,8.79,9.0093,8.6101,8.97,65394,0
+ASUR.US,D,20241121,000000,9.04,9.64,9.04,9.52,100877,0
+ASUR.US,D,20241122,000000,9.58,9.77,9.38,9.65,93210,0
+ASUR.US,D,20241125,000000,9.64,9.98,9.23,9.77,122210,0
+ASUR.US,D,20241126,000000,9.72,9.86,9.46,9.65,93263,0
+ASUR.US,D,20241127,000000,9.75,9.84,9.62,9.82,58334,0
+ASUR.US,D,20241129,000000,9.83,9.93,9.74,9.79,28314,0
+ASUR.US,D,20241202,000000,9.61,9.8,9.33,9.69,80934,0
+ASUR.US,D,20241203,000000,9.74,9.75,9.48,9.63,38591,0
+ASUR.US,D,20241204,000000,9.7,9.7,9.39,9.42,123798,0
+ASUR.US,D,20241205,000000,9.44,9.57,9.31,9.43,68633,0
+ASUR.US,D,20241206,000000,9.49,9.5402,9,9.08,77311,0
+ASUR.US,D,20241209,000000,9.18,9.26,8.95,9.02,116359,0
+ASUR.US,D,20241210,000000,9.06,9.29,8.96,9.13,92116,0
+ASUR.US,D,20241211,000000,9.22,9.68,9.09,9.54,210764,0
+ASUR.US,D,20241212,000000,9.56,9.69,9.4,9.46,91941,0
+ASUR.US,D,20241213,000000,9.43,9.72,9.29,9.7,142382,0
+ASUR.US,D,20241216,000000,9.77,9.77,9.37,9.5,162856,0
+ASUR.US,D,20241217,000000,9.5,9.5,9.235,9.32,115027,0
+ASUR.US,D,20241218,000000,9.42,9.54,9.02,9.13,148065,0
+ASUR.US,D,20241219,000000,9.25,9.3,9.01,9.14,76788,0
+ASUR.US,D,20241220,000000,9.05,9.21,9.02,9.12,330169,0
+ASUR.US,D,20241223,000000,9.11,9.19,9.03,9.1,130394,0
+ASUR.US,D,20241224,000000,9.14,9.15,9.04,9.14,87089,0
+ASUR.US,D,20241226,000000,9.09,9.5,9.08,9.49,194749,0
+ASUR.US,D,20241227,000000,9.47,9.605,9.2,9.35,82832,0
+ASUR.US,D,20241230,000000,9.26,9.51,9.12,9.41,85439,0
+ASUR.US,D,20241231,000000,9.45,9.67,9.34,9.41,85197,0
+ASUR.US,D,20250102,000000,9.55,9.735,9.43,9.47,137928,0
+ASUR.US,D,20250103,000000,9.47,9.67,9.35,9.65,93407,0
+ASUR.US,D,20250106,000000,9.67,10.07,9.625,10,131593,0
+ASUR.US,D,20250107,000000,10.11,11.47,10.05,11.37,476307,0
+ASUR.US,D,20250108,000000,11.38,11.45,11.005,11.33,186599,0
+ASUR.US,D,20250110,000000,11.25,11.45,11.05,11.25,119393,0
+ASUR.US,D,20250113,000000,11.15,11.51,11.01,11.44,134502,0
+ASUR.US,D,20250114,000000,11.64,11.7323,11.52,11.71,145464,0
+ASUR.US,D,20250115,000000,11.95,12.39,11.82,12.12,194424,0
+ASUR.US,D,20250116,000000,12.15,12.255,11.76,11.96,106118,0
+ASUR.US,D,20250117,000000,12,12.18,11.96,12.14,82599,0
+ASUR.US,D,20250121,000000,12.22,12.49,12.005,12.4,162596,0
+ASUR.US,D,20250122,000000,12.31,12.69,12.02,12.62,169603,0
+ASUR.US,D,20250123,000000,12.59,12.74,12.51,12.51,135977,0
+ASUR.US,D,20250124,000000,12.4,12.45,12.08,12.21,73087,0
+ASUR.US,D,20250127,000000,12.09,12.25,11.91,12.23,88345,0
+ASUR.US,D,20250128,000000,12.2,12.4,12.12,12.13,93086,0
+ASUR.US,D,20250129,000000,12.17,12.42,11.96,12.34,131168,0
+ASUR.US,D,20250130,000000,12.37,12.59,11.84,11.89,68345,0
+ASUR.US,D,20250131,000000,11.85,12.02,11.74,11.82,67606,0
+ASUR.US,D,20250203,000000,11.61,11.72,11.5,11.65,78347,0
+ASUR.US,D,20250204,000000,11.63,12.02,11.63,11.95,48305,0
+ASUR.US,D,20250205,000000,12.02,12.07,11.765,11.81,53005,0
+ASUR.US,D,20250206,000000,11.8,11.86,11.5,11.62,53374,0
+ASUR.US,D,20250207,000000,11.59,11.77,11.19,11.26,53596,0
+ASUR.US,D,20250210,000000,11.34,11.55,11.27,11.44,93390,0
+ASUR.US,D,20250211,000000,11.35,11.5297,11.35,11.43,43862,0
+ASUR.US,D,20250212,000000,11.27,11.59,11.24,11.57,51406,0
+ASUR.US,D,20250213,000000,11.57,12,10.9757,11.91,70642,0
+ASUR.US,D,20250214,000000,12,12.1757,11.7,11.72,53467,0
+ASUR.US,D,20250218,000000,11.78,11.82,11.54,11.61,36270,0
+ASUR.US,D,20250219,000000,11.61,11.805,11.49,11.57,35513,0
+ASUR.US,D,20250220,000000,11.49,11.69,11.39,11.41,34284,0
+ASUR.US,D,20250221,000000,11.5,11.8,10.85,11.25,91604,0
+ASUR.US,D,20250224,000000,11.27,11.41,11.12,11.2,84152,0
+ASUR.US,D,20250225,000000,11.27,11.56,11.22,11.49,50922,0
+ASUR.US,D,20250226,000000,11.4,11.55,11.16,11.26,47141,0
+ASUR.US,D,20250227,000000,11.29,11.29,10.52,10.57,98075,0
+ASUR.US,D,20250228,000000,10.56,10.56,10.12,10.49,228352,0
+ASUR.US,D,20250303,000000,10.47,10.845,10.235,10.31,88127,0
+ASUR.US,D,20250304,000000,10.23,10.385,10.04,10.22,83402,0
+ASUR.US,D,20250305,000000,10.16,10.276,9.84,9.94,81990,0
+ASUR.US,D,20250306,000000,9.81,10.01,9.69,9.69,127253,0
+ASUR.US,D,20250307,000000,9.12,11.19,9.12,10.94,280834,0
+ASUR.US,D,20250310,000000,10.365,10.82,10.03,10.12,91344,0
+ASUR.US,D,20250311,000000,10,10,9.3168,9.38,170544,0
+ASUR.US,D,20250312,000000,9.38,9.47,9.115,9.26,92939,0
+ASUR.US,D,20250313,000000,9.25,9.665,9,9.16,66264,0
+ASUR.US,D,20250314,000000,9.2,9.53,9.2,9.53,64569,0
+ASUR.US,D,20250317,000000,9.48,9.7,9.43,9.53,70945,0
+ASUR.US,D,20250318,000000,9.45,10.1,9.34,9.88,159992,0
+ASUR.US,D,20250319,000000,9.86,10.39,9.6999,10.32,68664,0
+ASUR.US,D,20250320,000000,10.19,10.5399,10.15,10.5,206304,0
+ASUR.US,D,20250321,000000,10.36,10.4,9.5798,10.07,184830,0
+ASUR.US,D,20250324,000000,10.06,10.06,9.75,9.89,69478,0
+ASUR.US,D,20250325,000000,9.86,9.88,9.69,9.82,72713,0
+ASUR.US,D,20250326,000000,9.83,9.95,9.83,9.95,43208,0
+ASUR.US,D,20250327,000000,9.97,9.97,9.65,9.78,66159,0
+ASUR.US,D,20250328,000000,9.82,9.82,9.47,9.61,52192,0
+ASUR.US,D,20250331,000000,9.46,9.645,9.36,9.55,77146,0
+ASUR.US,D,20250401,000000,9.5,9.62,9.405,9.57,49953,0
+ASUR.US,D,20250402,000000,9.52,9.885,9.4,9.8,66558,0
+ASUR.US,D,20250403,000000,9.32,9.32,8.895,9.14,84082,0
+ASUR.US,D,20250404,000000,8.75,9.16,8.63,9.04,198293,0
+ASUR.US,D,20250407,000000,8.58,9.295,8.445,8.92,113907,0
+ASUR.US,D,20250408,000000,9.25,9.285,8.7501,8.82,105210,0
+ASUR.US,D,20250409,000000,8.78,9.7,8.31,9.33,128737,0
+ASUR.US,D,20250410,000000,9.11,9.325,8.84,9.16,82394,0
+ASUR.US,D,20250411,000000,9.125,9.515,8.84,9.19,55396,0
+ASUR.US,D,20250414,000000,9.32,9.515,9.05,9.32,44229,0
+ASUR.US,D,20250415,000000,9.31,9.645,9.2,9.2,45723,0
+ASUR.US,D,20250416,000000,9.12,9.37,8.93,9.13,33776,0
+ASUR.US,D,20250417,000000,9.09,9.86,8.965,9.68,187627,0
+ASUR.US,D,20250421,000000,9.5,9.5,8.97,9.11,58478,0
+ASUR.US,D,20250422,000000,9.22,9.4,9.1204,9.36,45976,0
+ASUR.US,D,20250423,000000,9.59,9.72,9.265,9.4,51748,0
+ASUR.US,D,20250424,000000,9.4,9.84,9.4,9.73,58134,0
+ASUR.US,D,20250425,000000,9.56,9.61,9.36,9.61,39949,0
+ASUR.US,D,20250428,000000,9.6,9.84,9.48,9.82,55549,0
+ASUR.US,D,20250429,000000,9.76,10.2,9.72,10.06,66730,0
+ASUR.US,D,20250430,000000,9.92,10.29,9.71,10.16,60444,0
+ASUR.US,D,20250501,000000,10.16,10.23,9.77,9.82,107103,0
+ASUR.US,D,20250502,000000,9.51,10.435,9.51,10.15,99815,0
+ASUR.US,D,20250505,000000,10.11,10.495,9.69,9.75,61438,0
+ASUR.US,D,20250506,000000,9.58,9.82,9.19,9.73,88500,0
+ASUR.US,D,20250507,000000,9.79,9.8699,9.5,9.67,86468,0
+ASUR.US,D,20250508,000000,9.65,10.25,9.59,10.14,88991,0
+ASUR.US,D,20250509,000000,10.11,10.3,9.92,9.98,42498,0
+ASUR.US,D,20250512,000000,10.41,10.41,9.89,10.03,49999,0
+ASUR.US,D,20250513,000000,10.06,10.36,9.86,9.91,61586,0
+ASUR.US,D,20250514,000000,9.85,9.91,9.65,9.68,40976,0
+ASUR.US,D,20250515,000000,9.66,10.15,9.57,10,188167,0
+ASUR.US,D,20250516,000000,10,10.12,9.87,9.93,57259,0
+ASUR.US,D,20250519,000000,9.87,10,9.61,9.97,36825,0
+ASUR.US,D,20250520,000000,9.89,10.02,9.65,9.74,38720,0
+ASUR.US,D,20250521,000000,9.65,9.7249,9.43,9.52,31499,0
+ASUR.US,D,20250522,000000,9.42,9.85,9.42,9.5,35328,0
+ASUR.US,D,20250523,000000,9.33,9.51,9.32,9.44,54633,0
+ASUR.US,D,20250527,000000,9.54,9.75,9.27,9.71,65055,0
+ASUR.US,D,20250528,000000,9.73,9.83,9.34,9.52,43139,0
+ASUR.US,D,20250529,000000,9.5,9.64,9.4209,9.64,23844,0
+ASUR.US,D,20250530,000000,9.58,9.8,9.5409,9.7,35493,0
+ASUR.US,D,20250602,000000,9.76,9.76,9.54,9.61,40745,0
+ASUR.US,D,20250603,000000,9.57,9.83,9.555,9.74,41996,0
+ASUR.US,D,20250604,000000,9.84,9.96,9.5688,9.77,45966,0
+ASUR.US,D,20250605,000000,9.68,9.71,9.505,9.59,40073,0
+ASUR.US,D,20250606,000000,9.75,10.07,9.59,9.93,79788,0
+ASUR.US,D,20250609,000000,9.96,10.01,9.85,9.88,45273,0
+ASUR.US,D,20250610,000000,9.87,10.1,9.775,9.92,41547,0
+ASUR.US,D,20250611,000000,9.96,10.1,9.7971,9.83,64890,0
+ASUR.US,D,20250612,000000,9.77,9.8281,9.48,9.75,83854,0
+ASUR.US,D,20250613,000000,9.51,9.75,9.33,9.59,100212,0
+ASUR.US,D,20250616,000000,9.71,9.91,9.66,9.76,38301,0
+ASUR.US,D,20250617,000000,9.65,9.8,9.56,9.6,45312,0
+ASUR.US,D,20250618,000000,9.56,9.775,9.15,9.15,213077,0
+ASUR.US,D,20250620,000000,9.23,9.39,8.96,9.3,102627,0
+ASUR.US,D,20250623,000000,9.28,9.7514,9.196,9.53,62320,0
+ASUR.US,D,20250624,000000,9.61,9.79,9.5413,9.72,52549,0
+ASUR.US,D,20250625,000000,9.67,9.72,9.525,9.68,63171,0
+ASUR.US,D,20250626,000000,9.69,9.99,9.67,9.97,43838,0
+ASUR.US,D,20250627,000000,9.87,10.13,9.73,9.87,195654,0
+ASUR.US,D,20250630,000000,9.94,9.9599,9.73,9.76,37806,0
+ASUR.US,D,20250701,000000,9.75,10.19,9.54,10.11,35697,0
+ASUR.US,D,20250702,000000,10.17,10.92,10.02,10.805,128390,0
+ASUR.US,D,20250703,000000,10.94,11.4715,10.8361,11.35,57195,0
+ASUR.US,D,20250707,000000,11.24,11.48,10.755,10.79,131483,0
+ASUR.US,D,20250708,000000,10.87,11.225,10.79,10.82,70381,0
+ASUR.US,D,20250709,000000,10.91,10.9426,10.57,10.67,55236,0
+ASUR.US,D,20250710,000000,10.67,10.67,10.39,10.42,52287,0
+ASUR.US,D,20250711,000000,10.27,10.36,10.11,10.14,45370,0
+ASUR.US,D,20250714,000000,10.15,10.25,9.86,10.03,62617,0
+ASUR.US,D,20250715,000000,10.07,10.54,10.07,10.26,78829,0
+ASUR.US,D,20250716,000000,10.29,10.5263,9.9601,10.16,45428,0
+ASUR.US,D,20250717,000000,10.12,10.43,9.8963,10.2,50675,0
+ASUR.US,D,20250718,000000,10.26,10.265,10.04,10.04,48829,0
+ASUR.US,D,20250721,000000,10.05,10.4305,10.05,10.21,41069,0
+ASUR.US,D,20250722,000000,10.24,10.45,10.18,10.27,46961,0
+ASUR.US,D,20250723,000000,10.38,10.675,10.3322,10.56,52749,0
+ASUR.US,D,20250724,000000,10.52,10.57,10.34,10.4,102597,0
+ASUR.US,D,20250725,000000,10.47,10.625,10.3407,10.46,73537,0
+ASUR.US,D,20250728,000000,10.49,10.51,10.34,10.38,43289,0
+ASUR.US,D,20250729,000000,10.49,10.5,10.1001,10.15,47589,0
+ASUR.US,D,20250730,000000,10.21,10.24,9.69,9.7,110135,0
+ASUR.US,D,20250731,000000,9.8,10.25,9.56,9.7,87646,0
+ASUR.US,D,20250801,000000,9.42,9.42,7.7,8.37,462505,0
+ASUR.US,D,20250804,000000,8.47,8.47,7.92,8.27,135646,0
+ASUR.US,D,20250805,000000,8.31,8.59,7.964,8.16,168746,0
+ASUR.US,D,20250806,000000,8.21,8.3642,8.03,8.19,201108,0
+ASUR.US,D,20250807,000000,8.54,8.85,8.17,8.26,212657,0
+ASUR.US,D,20250808,000000,8.31,8.7573,8.16,8.21,122498,0
+ASUR.US,D,20250811,000000,8.21,8.3024,7.95,8.21,84793,0
+ASUR.US,D,20250812,000000,8.27,8.3675,8.0301,8.3,94583,0
+ASUR.US,D,20250813,000000,8.32,8.6041,8.295,8.37,150801,0
+ASUR.US,D,20250814,000000,8.32,8.55,8.11,8.3,94125,0
+ASUR.US,D,20250815,000000,8.32,8.5668,8.1,8.3,76223,0
+ASUR.US,D,20250818,000000,8.34,8.4978,8.21,8.25,74394,0
+ASUR.US,D,20250819,000000,8.27,8.4369,8.23,8.32,77287,0
+ASUR.US,D,20250820,000000,8.34,8.4434,8.12,8.26,101987,0
+ASUR.US,D,20250821,000000,8.2,8.435,8.17,8.4,72501,0
+ASUR.US,D,20250822,000000,8.48,8.7,8.1918,8.66,170658,0
+ASUR.US,D,20250825,000000,8.61,8.6123,8.37,8.38,98441,0
+ASUR.US,D,20250826,000000,8.37,8.56,8.1,8.4,216980,0
+ASUR.US,D,20250827,000000,8.39,8.69,8.24,8.38,90807,0
+ASUR.US,D,20250828,000000,8.47,8.5245,8.245,8.4,72180,0
+ASUR.US,D,20250829,000000,8.39,8.4941,8.31,8.4,69536,0
+ASUR.US,D,20250902,000000,8.28,8.435,8.26,8.28,96526,0
+ASUR.US,D,20250903,000000,8.24,8.245,7.94,8.02,100760,0
+ASUR.US,D,20250904,000000,8.07,8.12,7.93,8.07,108696,0
+ASUR.US,D,20250905,000000,8.12,8.4,7.93,8.03,297031,0
+ASUR.US,D,20250908,000000,8.11,8.37,7.92,8.36,100532,0
+ASUR.US,D,20250909,000000,8.39,8.425,8.09,8.11,55275,0
+ASUR.US,D,20250910,000000,8.07,8.11,7.78,7.97,140435,0
+ASUR.US,D,20250911,000000,7.93,8.1,7.93,8.03,59164,0
+ASUR.US,D,20250912,000000,7.95,8.005,7.81,7.83,99547,0
+ASUR.US,D,20250915,000000,7.84,8.02,7.82,8.01,78195,0
+ASUR.US,D,20250916,000000,7.96,8.05,7.82,8.04,167855,0
+ASUR.US,D,20250917,000000,8.09,8.09,7.81,7.84,96545,0
+ASUR.US,D,20250918,000000,7.91,8.1,7.91,8.1,170398,0
+ASUR.US,D,20250919,000000,8.05,8.3063,7.81,7.81,222467,0
+ASUR.US,D,20250922,000000,7.8,8.175,7.7601,8.09,88504,0
+ASUR.US,D,20250923,000000,8.07,8.19,8.06,8.1,45846,0
+ASUR.US,D,20250924,000000,8.05,8.2882,8.035,8.15,90160,0
+ASUR.US,D,20250925,000000,8.11,8.2,8.05,8.1,59483,0
+ASUR.US,D,20250926,000000,8.14,8.21,8.1,8.16,54415,0
+ASUR.US,D,20250929,000000,8.19,8.28,8.065,8.24,92498,0
+ASUR.US,D,20250930,000000,8.2,8.2989,8.11,8.2,127925,0
+ASUR.US,D,20251001,000000,8.14,8.19,7.99,8.03,148720,0
+ASUR.US,D,20251002,000000,8.05,8.18,8,8.16,112165,0
+ASUR.US,D,20251003,000000,8.16,8.32,8.1001,8.32,69770,0
+ASUR.US,D,20251006,000000,8.32,8.47,8.23,8.31,101747,0
+ASUR.US,D,20251007,000000,8.35,8.4899,8.05,8.15,78973,0
+ASUR.US,D,20251008,000000,8.16,8.37,8.16,8.35,62200,0
+ASUR.US,D,20251009,000000,8.34,8.45,8.184,8.26,62615,0
+ASUR.US,D,20251010,000000,8.24,8.3199,8,8.06,161836,0
+ASUR.US,D,20251013,000000,8.14,8.25,8.09,8.22,56290,0
+ASUR.US,D,20251014,000000,8.11,8.44,8.1,8.35,54902,0
+ASUR.US,D,20251015,000000,8.38,8.55,8.38,8.55,74517,0
+ASUR.US,D,20251016,000000,8.53,8.67,8.425,8.46,102673,0
+ASUR.US,D,20251017,000000,8.42,8.46,8.285,8.37,93261,0
+ASUR.US,D,20251020,000000,8.46,8.69,8.381,8.6,94720,0
+ASUR.US,D,20251021,000000,8.6,8.68,8.56,8.57,65633,0
+ASUR.US,D,20251022,000000,8.53,8.5594,8.47,8.53,64243,0
+ASUR.US,D,20251023,000000,8.54,8.6,8.44,8.46,53988,0
+ASUR.US,D,20251024,000000,8.54,8.615,8.455,8.51,41226,0
+ASUR.US,D,20251027,000000,8.51,8.7399,8.34,8.34,109050,0
+ASUR.US,D,20251028,000000,8.32,8.45,8.2,8.2,86814,0
+ASUR.US,D,20251029,000000,8.21,8.25,8.02,8.14,102516,0
+ASUR.US,D,20251030,000000,8.05,8.31,8.01,8.12,82759,0
+ASUR.US,D,20251031,000000,8.2,8.85,8.01,8.85,215426,0
+ASUR.US,D,20251103,000000,8.91,8.91,8.26,8.46,163972,0
+ASUR.US,D,20251104,000000,8.39,8.4,8.065,8.16,145753,0
+ASUR.US,D,20251105,000000,8.15,8.3,8.15,8.24,69261,0
+ASUR.US,D,20251106,000000,8.21,8.2287,8.04,8.16,85697,0
+ASUR.US,D,20251107,000000,8.16,8.22,7.94,8.07,90761,0
+ASUR.US,D,20251110,000000,8.1,8.23,8.03,8.16,76714,0
+ASUR.US,D,20251111,000000,8.06,8.4,8.0504,8.31,86051,0
+ASUR.US,D,20251112,000000,8.31,8.375,8.15,8.2,82789,0
+ASUR.US,D,20251113,000000,8.19,8.265,8.09,8.15,122119,0
+ASUR.US,D,20251114,000000,8.08,8.22,8.0498,8.16,57095,0
+ASUR.US,D,20251117,000000,8.14,8.19,7.945,7.99,100658,0
+ASUR.US,D,20251118,000000,7.92,7.9727,7.625,7.74,123608,0
+ASUR.US,D,20251119,000000,7.74,8.02,7.725,7.97,151311,0
+ASUR.US,D,20251120,000000,8.02,8.03,7.655,7.69,101595,0
+ASUR.US,D,20251121,000000,7.69,8.03,7.63,8,118116,0
+ASUR.US,D,20251124,000000,7.98,8.07,7.67,7.79,175327,0
+ASUR.US,D,20251125,000000,7.84,8.125,7.84,8.03,75355,0
+ASUR.US,D,20251126,000000,7.99,8.09,7.985,8.05,59362,0
+ASUR.US,D,20251128,000000,8.02,8.2,7.95,8,27918,0
+ASUR.US,D,20251201,000000,7.95,8.05,7.9,7.92,36596,0
+ASUR.US,D,20251202,000000,7.96,8.16,7.89,8.06,88435,0
+ASUR.US,D,20251203,000000,8.07,8.17,8.07,8.11,237764,0
+ASUR.US,D,20251204,000000,8.11,8.29,8.0013,8.28,155156,0
+ASUR.US,D,20251205,000000,8.3,8.35,8.17,8.19,53062,0
+ASUR.US,D,20251208,000000,8.25,8.31,8.11,8.13,56303,0
+ASUR.US,D,20251209,000000,8.1,8.42,7.99,8.36,73633,0
+ASUR.US,D,20251210,000000,8.36,8.605,8.3457,8.44,139244,0
+ASUR.US,D,20251211,000000,8.45,8.85,8.407,8.77,74440,0
+ASUR.US,D,20251212,000000,8.76,8.97,8.67,8.91,90443,0
+ASUR.US,D,20251215,000000,8.92,8.99,8.62,8.87,194607,0
+ASUR.US,D,20251216,000000,8.81,9.01,8.765,8.99,94592,0
+ASUR.US,D,20251217,000000,9.01,9.165,8.88,8.93,83066,0
+ASUR.US,D,20251218,000000,8.97,9.06,8.81,8.9,89771,0
+ASUR.US,D,20251219,000000,8.89,8.995,8.73,8.86,153024,0
+ASUR.US,D,20251222,000000,8.86,9.06,8.845,8.92,67997,0
+ASUR.US,D,20251223,000000,8.84,9,8.6901,8.98,79291,0
+ASUR.US,D,20251224,000000,8.95,9.17,8.9,9.02,51353,0
+ASUR.US,D,20251226,000000,9.07,9.39,8.8323,9.31,87972,0
+ASUR.US,D,20251229,000000,9.29,9.45,9.25,9.43,58834,0
+ASUR.US,D,20251230,000000,9.39,9.55,9.2459,9.43,66091,0
+ASUR.US,D,20251231,000000,9.43,9.4609,9.305,9.42,110641,0
+ASUR.US,D,20260102,000000,9.42,9.42,9.07,9.09,93595,0
+ASUR.US,D,20260105,000000,9.06,9.38,9,9.24,64234,0
+ASUR.US,D,20260106,000000,9.18,9.56,9.18,9.38,73635,0
+ASUR.US,D,20260107,000000,9.39,9.56,9.28,9.38,53131,0
+ASUR.US,D,20260108,000000,9.33,9.61,9.33,9.5,76015,0
+ASUR.US,D,20260109,000000,9.49,9.535,9.345,9.44,54629,0
+ASUR.US,D,20260112,000000,9.42,9.73,9.38,9.69,48337,0
+ASUR.US,D,20260113,000000,9.73,9.785,9.41,9.49,66644,0
+ASUR.US,D,20260114,000000,9.45,10.03,9.45,9.92,63897,0
+ASUR.US,D,20260115,000000,9.88,10.1751,9.855,10.12,79374,0
+ASUR.US,D,20260116,000000,10.12,10.2,9.93,10,94672,0
+ASUR.US,D,20260120,000000,9.8,9.865,8.95,9.18,109597,0
+ASUR.US,D,20260121,000000,9.24,9.76,9.0125,9.54,76129,0
+ASUR.US,D,20260122,000000,9.56,9.74,8.93,9.41,61931,0
+ASUR.US,D,20260123,000000,9.37,9.3928,9,9.19,77443,0
+ASUR.US,D,20260126,000000,9.18,9.61,9.09,9.51,93095,0
+ASUR.US,D,20260127,000000,9.49,9.83,9.49,9.69,55923,0
+ASUR.US,D,20260128,000000,9.75,10.0143,9.75,9.81,60092,0
+ASUR.US,D,20260129,000000,9.85,9.97,9.5,9.86,79557,0
+ASUR.US,D,20260130,000000,9.73,9.795,9.45,9.62,100732,0
+ASUR.US,D,20260202,000000,9.62,10,9.595,9.87,71553,0
+ASUR.US,D,20260203,000000,9.86,9.895,9.25,9.49,113766,0
+ASUR.US,D,20260204,000000,9.54,9.54,9.18,9.23,119285,0
+ASUR.US,D,20260205,000000,9.18,9.395,8.94,9.22,76764,0
+ASUR.US,D,20260206,000000,9.31,9.615,8.81,8.91,58099,0
+ASUR.US,D,20260209,000000,8.93,8.94,8.53,8.53,74177,0
+ASUR.US,D,20260210,000000,8.6,8.74,8.29,8.66,81689,0
+ASUR.US,D,20260211,000000,8.69,8.69,7.75,7.81,94864,0
+ASUR.US,D,20260212,000000,7.88,7.88,6.97,7.41,159597,0
+ASUR.US,D,20260213,000000,7.45,7.64,7.32,7.43,189394,0
+ASUR.US,D,20260217,000000,7.38,7.46,7.0609,7.15,124348,0
+ASUR.US,D,20260218,000000,7.19,7.62,7.1723,7.58,174878,0
diff --git a/daily/us/nasdaq stocks/1/atat.us.txt b/daily/us/nasdaq stocks/1/atat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dc3b737cf239242fdd356657cf105dac8be650e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atat.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATAT.US,D,20221111,000000,15.5,17.05,12,12.88,1841100,0
+ATAT.US,D,20221114,000000,14.68,14.95,12.6,13.35,1490329,0
+ATAT.US,D,20221115,000000,14.4,15.27,13.74,14.11,1678006,0
+ATAT.US,D,20221116,000000,13.61,13.9,11.0166,11.39,468853,0
+ATAT.US,D,20221117,000000,12.01,15.7,11.8,14.92,1942930,0
+ATAT.US,D,20221118,000000,15.01,15.36,12.6,13.13,1038183,0
+ATAT.US,D,20221121,000000,12.6,13.16,12.2,12.44,298809,0
+ATAT.US,D,20221122,000000,12,12.26,11.2386,11.35,423158,0
+ATAT.US,D,20221123,000000,12,12.1,11.15,11.47,293498,0
+ATAT.US,D,20221125,000000,11.6,11.88,11.19,11.64,124310,0
+ATAT.US,D,20221128,000000,12.22,12.8,12.02,12.4,607744,0
+ATAT.US,D,20221129,000000,13.5,13.79,12.02,12.75,1110666,0
+ATAT.US,D,20221130,000000,13.9799,15.8,13.2,15.23,1493067,0
+ATAT.US,D,20221201,000000,14.79,16.12,14.65,15.83,960789,0
+ATAT.US,D,20221202,000000,15.22,18.88,14.85,17.69,2141755,0
+ATAT.US,D,20221205,000000,18.6,18.61,15.1,15.37,1154121,0
+ATAT.US,D,20221206,000000,15.62,16,14.381,15.88,580774,0
+ATAT.US,D,20221207,000000,15.2,15.38,14.33,14.89,381723,0
+ATAT.US,D,20221208,000000,16,17.2,15.79,16.6,1029239,0
+ATAT.US,D,20221209,000000,16.37,16.58,16.21,16.54,141950,0
+ATAT.US,D,20221212,000000,15.4,16.59,15.35,16.59,336078,0
+ATAT.US,D,20221213,000000,16.89,17.755,16.6,17.4,365850,0
+ATAT.US,D,20221214,000000,17.28,17.49,16.4964,16.78,299576,0
+ATAT.US,D,20221215,000000,16.83,17.3,16.09,16.51,261407,0
+ATAT.US,D,20221216,000000,16.68,16.89,16,16.68,187445,0
+ATAT.US,D,20221219,000000,15.9,16.66,15.69,16.64,283778,0
+ATAT.US,D,20221220,000000,16.21,17.5,16.02,17.44,317610,0
+ATAT.US,D,20221221,000000,17.45,18.8,17.2278,18.72,354143,0
+ATAT.US,D,20221222,000000,18.4,18.67,17.7,18.11,203800,0
+ATAT.US,D,20221223,000000,18.41,18.8095,18.1,18.5,117529,0
+ATAT.US,D,20221227,000000,18.73,18.91,17.51,17.85,559814,0
+ATAT.US,D,20221228,000000,18.16,18.4,16.36,16.55,705438,0
+ATAT.US,D,20221229,000000,16.5,18.195,16.49,18.01,386057,0
+ATAT.US,D,20221230,000000,17.35,18.15,17.35,18.02,292221,0
+ATAT.US,D,20230103,000000,18.11,19.57,17.8,19.33,482015,0
+ATAT.US,D,20230104,000000,19.89,20,19,19.34,449310,0
+ATAT.US,D,20230105,000000,19.04,19.7,18.58,19.35,411341,0
+ATAT.US,D,20230106,000000,18.75,19.3,18.34,18.36,204773,0
+ATAT.US,D,20230109,000000,19.419,20.5,18.91,20.45,680211,0
+ATAT.US,D,20230110,000000,20.29,21.445,20.05,21.11,240760,0
+ATAT.US,D,20230111,000000,21.37,22.37,20.2349,22.02,180611,0
+ATAT.US,D,20230112,000000,22,22.17,20.23,20.35,173769,0
+ATAT.US,D,20230113,000000,20.37,25.5,20.37,25.4,580858,0
+ATAT.US,D,20230117,000000,24.5,24.5,22.04,22.21,436099,0
+ATAT.US,D,20230118,000000,22.3,23.5,21.7,21.87,447302,0
+ATAT.US,D,20230119,000000,21.74,25.34,21.74,25.28,298466,0
+ATAT.US,D,20230120,000000,25.3,27.35,24.51,27.09,274276,0
+ATAT.US,D,20230123,000000,27.43,27.43,25.81,26.55,133968,0
+ATAT.US,D,20230124,000000,26.64,29.4,26.01,29.08,167034,0
+ATAT.US,D,20230125,000000,28.285,29.124,26.81,27.13,276271,0
+ATAT.US,D,20230126,000000,27.35,28.42,23.8,24.66,763495,0
+ATAT.US,D,20230127,000000,25.3,26.22,24.9,25,326529,0
+ATAT.US,D,20230130,000000,24.5,28.69,23.5,27.87,742140,0
+ATAT.US,D,20230131,000000,26.82,27.2,26.02,26.9,206365,0
+ATAT.US,D,20230201,000000,26.89,27.07,25.12,25.6,146721,0
+ATAT.US,D,20230202,000000,25.61,26.69,24.8,26.63,250099,0
+ATAT.US,D,20230203,000000,25.01,26.36,25.01,25.03,92486,0
+ATAT.US,D,20230206,000000,24.83,25.4,22.79,23.14,324819,0
+ATAT.US,D,20230207,000000,24.42,25.69,24.28,25.64,279334,0
+ATAT.US,D,20230208,000000,25.91,26.11,24.06,26.08,150319,0
+ATAT.US,D,20230209,000000,26.51,28.18,25.355,26.09,297084,0
+ATAT.US,D,20230210,000000,25,25.8744,25,25.28,68266,0
+ATAT.US,D,20230213,000000,25.68,27.7733,25.68,27.21,170640,0
+ATAT.US,D,20230214,000000,26.69,27.2299,25.34,26.64,89369,0
+ATAT.US,D,20230215,000000,26.19,26.348,25.25,25.71,58247,0
+ATAT.US,D,20230216,000000,25.57,25.95,24.5,24.88,110633,0
+ATAT.US,D,20230217,000000,24.77,24.9592,23.28,23.8,131904,0
+ATAT.US,D,20230221,000000,23.75,25.19,23.75,24.81,96363,0
+ATAT.US,D,20230222,000000,24.81,25.4,23.07,23.21,143777,0
+ATAT.US,D,20230223,000000,23.65,26.88,23.65,26.45,348512,0
+ATAT.US,D,20230224,000000,25.6,25.6,23.7,24.07,247356,0
+ATAT.US,D,20230227,000000,24.6,24.8799,24.28,24.5,62112,0
+ATAT.US,D,20230228,000000,24.6,27.4399,24.6,26.43,263611,0
+ATAT.US,D,20230301,000000,27.13,27.499,26.46,27.21,104088,0
+ATAT.US,D,20230302,000000,27,27.31,25.84,26.08,71372,0
+ATAT.US,D,20230303,000000,26.29,26.9,25.15,26.26,88292,0
+ATAT.US,D,20230306,000000,26.45,27.2457,25.6,27.03,84274,0
+ATAT.US,D,20230307,000000,26.85,27,24.82,26.75,179679,0
+ATAT.US,D,20230308,000000,26.37,26.4,24.47,25.1,140751,0
+ATAT.US,D,20230309,000000,24.56,24.92,22.99,24.01,253944,0
+ATAT.US,D,20230310,000000,23.94,24.36,23,23.49,92685,0
+ATAT.US,D,20230313,000000,23.49,26.228,23.15,24.76,104453,0
+ATAT.US,D,20230314,000000,24.8,24.8,23.2,23.47,69644,0
+ATAT.US,D,20230315,000000,23.6,23.6,20.204,22.4,471757,0
+ATAT.US,D,20230316,000000,22.6,24.31,21.09,24.08,149125,0
+ATAT.US,D,20230317,000000,24.49,25.2,23.37,24.02,155743,0
+ATAT.US,D,20230320,000000,23.6,24.57,23.1,23.86,62349,0
+ATAT.US,D,20230321,000000,24.18,24.18,21.5,23.19,202416,0
+ATAT.US,D,20230322,000000,23.3,23.3,22.23,22.7,86941,0
+ATAT.US,D,20230323,000000,23,24.29,22.97,23.87,102577,0
+ATAT.US,D,20230324,000000,23.19,23.99,22.7517,23.28,47041,0
+ATAT.US,D,20230327,000000,23.17,25.58,23.1427,24.43,185372,0
+ATAT.US,D,20230328,000000,24.83,24.93,23.81,24.6,77815,0
+ATAT.US,D,20230329,000000,24.9,25.14,23.635,24.63,125046,0
+ATAT.US,D,20230330,000000,25.12,25.12,23.3,23.6,249090,0
+ATAT.US,D,20230331,000000,23.93,27,23.7987,26.21,468353,0
+ATAT.US,D,20230403,000000,26,27.5,25.24,26.63,280566,0
+ATAT.US,D,20230404,000000,26.515,26.515,24.46,24.7,198684,0
+ATAT.US,D,20230405,000000,24.8,24.96,23.8,24.18,70012,0
+ATAT.US,D,20230406,000000,24.58,26.2,24.24,26.2,111806,0
+ATAT.US,D,20230410,000000,26.05,26.98,25.05,26.83,72202,0
+ATAT.US,D,20230411,000000,26.8,27.1,25.8,26.02,46482,0
+ATAT.US,D,20230412,000000,25.76,26.16,24.165,24.7,262697,0
+ATAT.US,D,20230413,000000,25.06,25.4,22.33,22.58,295481,0
+ATAT.US,D,20230414,000000,23.2,23.275,22.58,22.83,151506,0
+ATAT.US,D,20230417,000000,23.12,24.44,22.74,23.48,121263,0
+ATAT.US,D,20230418,000000,23.61,23.67,22.975,23.16,67724,0
+ATAT.US,D,20230419,000000,22.83,24.96,22.8,24.74,124391,0
+ATAT.US,D,20230420,000000,24.51,25.18,24.02,24.15,100013,0
+ATAT.US,D,20230421,000000,24.41,24.41,22.69,23.02,172824,0
+ATAT.US,D,20230424,000000,23.02,23.31,21.34,21.59,207953,0
+ATAT.US,D,20230425,000000,21.21,21.32,20.1,20.33,258217,0
+ATAT.US,D,20230426,000000,21.68,22.49,21,21.57,342678,0
+ATAT.US,D,20230427,000000,21.3,21.77,20.5,21.43,473142,0
+ATAT.US,D,20230428,000000,21.55,21.775,21.2191,21.44,66753,0
+ATAT.US,D,20230501,000000,21.55,21.68,21.0401,21.5,103779,0
+ATAT.US,D,20230502,000000,21.47,21.47,20.21,20.21,80319,0
+ATAT.US,D,20230503,000000,20.23,20.64,19.5323,20.38,127711,0
+ATAT.US,D,20230504,000000,20.01,21.07,20,20.14,102317,0
+ATAT.US,D,20230505,000000,20.11,20.26,19.51,19.72,105757,0
+ATAT.US,D,20230508,000000,19.84,19.96,19.09,19.72,168818,0
+ATAT.US,D,20230509,000000,19.3,19.63,18.43,18.49,353421,0
+ATAT.US,D,20230510,000000,18.41,18.74,17.3,17.3,290672,0
+ATAT.US,D,20230511,000000,17.3,18.14,16.86,17.82,336077,0
+ATAT.US,D,20230512,000000,18,18.32,17.54,17.78,65526,0
+ATAT.US,D,20230515,000000,18.1,19.48,17.75,19.27,149334,0
+ATAT.US,D,20230516,000000,19.27,19.68,18.86,19.63,106336,0
+ATAT.US,D,20230517,000000,19.14,19.72,18.91,19.33,111287,0
+ATAT.US,D,20230518,000000,19.17,19.94,17.52,18.2,274596,0
+ATAT.US,D,20230519,000000,18.59,18.98,17.81,18.7,225990,0
+ATAT.US,D,20230522,000000,19.01,19.08,17.775,17.85,358156,0
+ATAT.US,D,20230523,000000,17.56,18.48,16.865,17.54,409337,0
+ATAT.US,D,20230524,000000,17.18,17.83,16.22,17.74,335655,0
+ATAT.US,D,20230525,000000,17.27,17.64,16.96,16.96,97589,0
+ATAT.US,D,20230526,000000,17.22,18.15,17.2,18,591267,0
+ATAT.US,D,20230530,000000,18.27,18.27,16.95,16.96,210057,0
+ATAT.US,D,20230531,000000,17.08,17.43,16.16,16.16,326910,0
+ATAT.US,D,20230601,000000,16.48,18.08,16.41,17.8,236665,0
+ATAT.US,D,20230602,000000,18.24,18.5,17.86,17.88,159821,0
+ATAT.US,D,20230605,000000,17.97,18,16.89,17.02,98922,0
+ATAT.US,D,20230606,000000,16.17,16.87,14.8,15.76,905276,0
+ATAT.US,D,20230607,000000,16.1,16.6,15.3,15.67,1088993,0
+ATAT.US,D,20230608,000000,15.25,15.7,15.02,15.44,3252336,0
+ATAT.US,D,20230609,000000,15.5,16.295,15.42,15.76,921046,0
+ATAT.US,D,20230612,000000,15.78,16.43,15.78,16.04,678189,0
+ATAT.US,D,20230613,000000,16.32,17.76,16.055,16.88,1009180,0
+ATAT.US,D,20230614,000000,16.91,17.85,16.83,17.47,452781,0
+ATAT.US,D,20230615,000000,17.65,18.4,17.47,18.08,1028125,0
+ATAT.US,D,20230616,000000,18.13,18.755,16.83,17.26,924760,0
+ATAT.US,D,20230620,000000,17.02,17.02,16.08,16.11,636648,0
+ATAT.US,D,20230621,000000,15.99,16.64,15.99,16.32,145845,0
+ATAT.US,D,20230622,000000,15.99,16.35,15.61,15.9,177992,0
+ATAT.US,D,20230623,000000,15.73,15.99,15.5,15.73,184170,0
+ATAT.US,D,20230626,000000,16.01,16.47,15.78,15.8,318621,0
+ATAT.US,D,20230627,000000,16.1,16.68,16,16.56,297199,0
+ATAT.US,D,20230628,000000,16.58,16.69,15.89,16.18,220286,0
+ATAT.US,D,20230629,000000,16.1,16.27,15.75,16.22,251952,0
+ATAT.US,D,20230630,000000,16.43,16.43,16.05,16.24,474011,0
+ATAT.US,D,20230703,000000,16.68,18.28,16.68,18.12,502612,0
+ATAT.US,D,20230705,000000,17.95,18.45,17.06,17.33,453718,0
+ATAT.US,D,20230706,000000,17.03,17.41,16.85,17.26,284813,0
+ATAT.US,D,20230707,000000,17.42,17.7574,17.1,17.36,216465,0
+ATAT.US,D,20230710,000000,17.4,18.28,17.4,18.05,289267,0
+ATAT.US,D,20230711,000000,18.18,18.29,17.95,18.19,355003,0
+ATAT.US,D,20230712,000000,18.71,19.26,18.7,18.93,417527,0
+ATAT.US,D,20230713,000000,19.3,20.24,19.2,19.67,733230,0
+ATAT.US,D,20230714,000000,19.5,19.81,19.15,19.31,322020,0
+ATAT.US,D,20230717,000000,19.19,19.53,19.0432,19.49,286299,0
+ATAT.US,D,20230718,000000,19.38,19.71,18.8,19.02,283498,0
+ATAT.US,D,20230719,000000,19.14,19.6,19.11,19.46,126956,0
+ATAT.US,D,20230720,000000,19.21,19.37,18.8148,18.97,245304,0
+ATAT.US,D,20230721,000000,19.1,19.235,18.56,18.61,159229,0
+ATAT.US,D,20230724,000000,18.55,19.5,18.14,19.24,245293,0
+ATAT.US,D,20230725,000000,19.7,20.1,19.1,19.43,320981,0
+ATAT.US,D,20230726,000000,19.31,19.84,19.31,19.57,312660,0
+ATAT.US,D,20230727,000000,19.92,19.97,19.06,19.09,243068,0
+ATAT.US,D,20230728,000000,20.1,21,19.11,20.54,968870,0
+ATAT.US,D,20230731,000000,21,21.21,20.03,20.26,502550,0
+ATAT.US,D,20230801,000000,20.01,20.42,19.81,20.07,291513,0
+ATAT.US,D,20230802,000000,19.68,20.29,19.54,20.06,401898,0
+ATAT.US,D,20230803,000000,20.29,21.41,20.28,21,998635,0
+ATAT.US,D,20230804,000000,21.2,21.2,20.5,21.04,497686,0
+ATAT.US,D,20230807,000000,21.04,21.04,20.51,21,401897,0
+ATAT.US,D,20230808,000000,20.77,21.03,20.4,21.03,290537,0
+ATAT.US,D,20230809,000000,21.03,21.21,20.33,21.16,668870,0
+ATAT.US,D,20230810,000000,21.21,21.45,20.87,21.26,806250,0
+ATAT.US,D,20230811,000000,20.76,21.005,20.71,20.94,209753,0
+ATAT.US,D,20230814,000000,20.7,20.92,19.975,20.86,251643,0
+ATAT.US,D,20230815,000000,20.86,21,20.6401,20.91,275048,0
+ATAT.US,D,20230816,000000,20.5,20.95,19.98,20.76,441923,0
+ATAT.US,D,20230817,000000,21.89,23,20.67,22,1430739,0
+ATAT.US,D,20230818,000000,21,21.14,19.71,20.15,1174734,0
+ATAT.US,D,20230821,000000,20.16,20.7699,19.85,20.31,622280,0
+ATAT.US,D,20230822,000000,20.81,20.89,20.36,20.5,593159,0
+ATAT.US,D,20230823,000000,20.62,20.85,20.36,20.7,482363,0
+ATAT.US,D,20230824,000000,21.02,21.02,20.41,20.43,1019730,0
+ATAT.US,D,20230825,000000,20.79,20.79,19.32,19.35,616089,0
+ATAT.US,D,20230828,000000,19.47,19.68,19.325,19.48,435627,0
+ATAT.US,D,20230829,000000,19.68,20.1,19.6,19.78,1058056,0
+ATAT.US,D,20230830,000000,20.19,20.88,19.46,19.5,793138,0
+ATAT.US,D,20230831,000000,19.5,19.6,18.82,19.42,530783,0
+ATAT.US,D,20230901,000000,19.77,19.8968,19.27,19.62,599933,0
+ATAT.US,D,20230905,000000,19.23,19.25,18.9,19.17,453040,0
+ATAT.US,D,20230906,000000,19.18,19.52,19.17,19.46,358240,0
+ATAT.US,D,20230907,000000,19.16,19.16,17.95,18.24,453054,0
+ATAT.US,D,20230908,000000,18.28,18.63,18.28,18.46,237762,0
+ATAT.US,D,20230911,000000,18.72,19.32,18.51,19.11,352534,0
+ATAT.US,D,20230912,000000,18.94,19.83,18.94,19.55,711195,0
+ATAT.US,D,20230913,000000,19.54,19.58,19.24,19.28,297482,0
+ATAT.US,D,20230914,000000,19.41,19.57,19.35,19.44,244397,0
+ATAT.US,D,20230915,000000,19.5,19.575,19.35,19.5,260674,0
+ATAT.US,D,20230918,000000,19.8,19.8,19.21,19.54,307443,0
+ATAT.US,D,20230919,000000,19.53,19.53,18.91,19.35,220955,0
+ATAT.US,D,20230920,000000,19.33,19.49,19.01,19.23,238162,0
+ATAT.US,D,20230921,000000,18.9,19.06,18.19,18.19,173514,0
+ATAT.US,D,20230922,000000,18.89,18.99,18.55,18.6,229316,0
+ATAT.US,D,20230925,000000,18.36,18.58,18.01,18.39,1349034,0
+ATAT.US,D,20230926,000000,18.46,18.98,18.07,18.68,422422,0
+ATAT.US,D,20230927,000000,18.75,18.75,18.14,18.46,158723,0
+ATAT.US,D,20230928,000000,18.27,18.8,18.26,18.75,1046274,0
+ATAT.US,D,20230929,000000,19.15,19.25,18.78,18.85,333042,0
+ATAT.US,D,20231002,000000,18.9,19.25,18.51,18.6,650765,0
+ATAT.US,D,20231003,000000,18.29,18.57,18.22,18.24,100047,0
+ATAT.US,D,20231004,000000,18.24,18.57,18.1,18.16,143497,0
+ATAT.US,D,20231005,000000,18.16,18.18,17.66,17.73,203275,0
+ATAT.US,D,20231006,000000,17.7,18.24,17.65,17.8,589881,0
+ATAT.US,D,20231009,000000,17.65,17.65,16.34,17.14,580282,0
+ATAT.US,D,20231010,000000,17.38,18.19,17.36,18.04,314266,0
+ATAT.US,D,20231011,000000,18.15,18.465,17.88,18.16,465934,0
+ATAT.US,D,20231012,000000,18.27,18.27,17.63,17.87,169069,0
+ATAT.US,D,20231013,000000,17.9,18.14,17.72,18.11,230234,0
+ATAT.US,D,20231016,000000,18.1,18.99,17.8201,18.71,426950,0
+ATAT.US,D,20231017,000000,18.5,19.29,18.5,19.07,206042,0
+ATAT.US,D,20231018,000000,18.81,19.225,18.75,18.8,129474,0
+ATAT.US,D,20231019,000000,18.51,18.56,17.93,18.3,149674,0
+ATAT.US,D,20231020,000000,18.24,18.48,17.78,18.18,209045,0
+ATAT.US,D,20231023,000000,17.99,18.95,17.79,18.84,246478,0
+ATAT.US,D,20231024,000000,18.72,19.5,18.72,19.02,491217,0
+ATAT.US,D,20231025,000000,18.99,18.99,17.86,17.98,129318,0
+ATAT.US,D,20231026,000000,17.91,18.15,17.81,17.93,93797,0
+ATAT.US,D,20231027,000000,18.23,18.5,17.995,18.47,438897,0
+ATAT.US,D,20231030,000000,18.76,19.5,18.59,19.4,544777,0
+ATAT.US,D,20231031,000000,19.27,19.5,18.93,19.06,218742,0
+ATAT.US,D,20231101,000000,18.97,19.5,18.7001,19.43,191878,0
+ATAT.US,D,20231102,000000,19.5,19.5,18.84,19,133934,0
+ATAT.US,D,20231103,000000,19.25,19.58,19.2,19.45,244996,0
+ATAT.US,D,20231106,000000,19.6,19.6,18.65,18.8,202154,0
+ATAT.US,D,20231107,000000,18.65,18.92,18.35,18.71,128696,0
+ATAT.US,D,20231108,000000,18.75,19.45,18.75,19.2,164401,0
+ATAT.US,D,20231109,000000,19.1,19.1,18.23,18.25,169838,0
+ATAT.US,D,20231110,000000,18.16,18.88,18.11,18.64,147864,0
+ATAT.US,D,20231113,000000,18.66,19.6,18.66,19.43,265486,0
+ATAT.US,D,20231114,000000,19.5,19.6,18.9,18.99,468477,0
+ATAT.US,D,20231115,000000,19.17,19.7,19.17,19.61,758868,0
+ATAT.US,D,20231116,000000,19.04,19.3,18.31,19.12,844637,0
+ATAT.US,D,20231117,000000,19.35,19.68,18.54,18.63,419521,0
+ATAT.US,D,20231120,000000,19.09,19.505,18.72,19.14,422107,0
+ATAT.US,D,20231121,000000,18.91,18.985,18.39,18.54,513589,0
+ATAT.US,D,20231122,000000,18.58,18.99,18.58,18.76,416296,0
+ATAT.US,D,20231124,000000,18.77,19.07,18.47,18.96,367511,0
+ATAT.US,D,20231127,000000,18.99,18.99,18.57,18.6,363539,0
+ATAT.US,D,20231128,000000,18.63,19.07,18.4,18.85,391895,0
+ATAT.US,D,20231129,000000,18.47,18.56,17.715,17.88,480765,0
+ATAT.US,D,20231130,000000,17.88,18.035,17.69,17.81,392238,0
+ATAT.US,D,20231201,000000,17.8,18.04,17.79,18,314600,0
+ATAT.US,D,20231204,000000,18.01,18.01,16.72,16.87,235310,0
+ATAT.US,D,20231205,000000,15.81,16.55,15.06,15.89,1474509,0
+ATAT.US,D,20231206,000000,16.76,16.78,16,16.23,3135569,0
+ATAT.US,D,20231207,000000,16.4,16.625,16.26,16.52,1637564,0
+ATAT.US,D,20231208,000000,16.4,17.02,16.4,16.81,442934,0
+ATAT.US,D,20231211,000000,16.88,17.04,16.46,16.7,1406647,0
+ATAT.US,D,20231212,000000,16.58,17.12,16.5,16.71,708599,0
+ATAT.US,D,20231213,000000,16.56,17.1,16.5,17.06,519550,0
+ATAT.US,D,20231214,000000,17.15,17.43,16.925,16.98,690645,0
+ATAT.US,D,20231215,000000,17.09,17.27,16.77,17.11,501184,0
+ATAT.US,D,20231218,000000,17.17,17.37,17.05,17.11,411151,0
+ATAT.US,D,20231219,000000,17.29,17.385,17.19,17.36,360389,0
+ATAT.US,D,20231220,000000,17.32,17.5,16.93,16.94,385361,0
+ATAT.US,D,20231221,000000,17.29,17.39,16.785,17.32,339164,0
+ATAT.US,D,20231222,000000,17.19,17.31,16.67,17.14,470974,0
+ATAT.US,D,20231226,000000,17.19,17.47,17.01,17.09,579623,0
+ATAT.US,D,20231227,000000,17.02,17.13,16.75,17,657645,0
+ATAT.US,D,20231228,000000,17.11,17.49,17.06,17.12,622837,0
+ATAT.US,D,20231229,000000,17.18,17.74,17.18,17.36,318598,0
+ATAT.US,D,20240102,000000,17.25,17.33,16.69,16.82,331006,0
+ATAT.US,D,20240103,000000,16.67,17.1,16.62,16.94,435379,0
+ATAT.US,D,20240104,000000,16.96,17.02,16.25,16.9,967467,0
+ATAT.US,D,20240105,000000,16.79,16.97,16.56,16.88,524836,0
+ATAT.US,D,20240108,000000,16.55,17.1,16.31,16.9,514380,0
+ATAT.US,D,20240109,000000,16.51,17.03,16.5,16.99,750486,0
+ATAT.US,D,20240110,000000,16.99,17.33,16.94,16.97,322575,0
+ATAT.US,D,20240111,000000,16.98,17.195,16.955,17.07,229159,0
+ATAT.US,D,20240112,000000,17.08,17.84,17.08,17.84,308277,0
+ATAT.US,D,20240116,000000,17.73,18.23,17.5,17.52,577415,0
+ATAT.US,D,20240117,000000,16.97,17.64,16.53,17.48,614676,0
+ATAT.US,D,20240118,000000,17.55,18.21,17.55,18.05,547722,0
+ATAT.US,D,20240119,000000,18,18.38,17.72,18.02,291565,0
+ATAT.US,D,20240122,000000,17.71,17.79,16.7,17.08,678971,0
+ATAT.US,D,20240123,000000,17.55,18.14,17.495,17.99,577076,0
+ATAT.US,D,20240124,000000,18.25,18.46,17.97,18.09,420207,0
+ATAT.US,D,20240125,000000,18.36,18.47,17.94,17.99,194619,0
+ATAT.US,D,20240126,000000,17.92,18.05,17.74,17.98,188250,0
+ATAT.US,D,20240129,000000,18,18.04,17.27,17.75,235382,0
+ATAT.US,D,20240130,000000,17.56,17.69,17.11,17.19,231093,0
+ATAT.US,D,20240131,000000,17.11,17.555,16.89,17.31,249207,0
+ATAT.US,D,20240201,000000,17.5,18,17.44,18,173899,0
+ATAT.US,D,20240202,000000,17.93,17.93,17.57,17.84,432299,0
+ATAT.US,D,20240205,000000,17.99,18,17.66,17.81,346788,0
+ATAT.US,D,20240206,000000,18.34,18.46,18.03,18.21,426644,0
+ATAT.US,D,20240207,000000,17.95,18.11,17.68,18.06,198753,0
+ATAT.US,D,20240208,000000,18.01,18.185,17.895,18.04,105983,0
+ATAT.US,D,20240209,000000,18.02,18.03,17.665,18,264656,0
+ATAT.US,D,20240212,000000,18,18.3,17.93,18.01,143520,0
+ATAT.US,D,20240213,000000,17.86,18.1,17.69,17.88,326826,0
+ATAT.US,D,20240214,000000,18,18.29,17.98,18.28,182288,0
+ATAT.US,D,20240215,000000,18.26,18.47,18.19,18.34,309478,0
+ATAT.US,D,20240216,000000,18.89,19.69,18.72,19.28,1909430,0
+ATAT.US,D,20240220,000000,19.26,19.26,18.31,18.57,937006,0
+ATAT.US,D,20240221,000000,18.85,19.35,18.8,18.98,664700,0
+ATAT.US,D,20240222,000000,19.11,19.5,19.07,19.4,948075,0
+ATAT.US,D,20240223,000000,19.59,19.8,19.48,19.58,1255567,0
+ATAT.US,D,20240226,000000,19.6,19.7,19.18,19.55,722864,0
+ATAT.US,D,20240227,000000,19.39,19.7,19.29,19.5,370568,0
+ATAT.US,D,20240228,000000,19.21,19.5,19.17,19.43,254101,0
+ATAT.US,D,20240229,000000,19.51,19.56,19.18,19.38,544601,0
+ATAT.US,D,20240301,000000,19.45,19.55,19.34,19.49,456424,0
+ATAT.US,D,20240304,000000,19.49,19.49,19.04,19.17,384680,0
+ATAT.US,D,20240305,000000,18.89,19.0393,18,18.94,331216,0
+ATAT.US,D,20240306,000000,19.2,19.5,18.8,18.88,406462,0
+ATAT.US,D,20240307,000000,18.78,19.03,18.09,18.22,370843,0
+ATAT.US,D,20240308,000000,18.23,18.5,18.01,18.16,263341,0
+ATAT.US,D,20240311,000000,18.4,19,18.3,18.71,223000,0
+ATAT.US,D,20240312,000000,19.01,19.467,19,19.3,357180,0
+ATAT.US,D,20240313,000000,19.41,19.8,19.245,19.79,665740,0
+ATAT.US,D,20240314,000000,19.8,19.8,19.355,19.43,1107959,0
+ATAT.US,D,20240315,000000,19.4,19.5,19.17,19.4,2588692,0
+ATAT.US,D,20240318,000000,19.39,19.68,19.38,19.68,578167,0
+ATAT.US,D,20240319,000000,19.43,19.63,19.21,19.31,225721,0
+ATAT.US,D,20240320,000000,19.48,19.73,19.31,19.45,723956,0
+ATAT.US,D,20240321,000000,19.4,19.4,18.71,19.09,1025528,0
+ATAT.US,D,20240322,000000,18.96,19.08,18.77,19,558277,0
+ATAT.US,D,20240325,000000,19.17,19.34,19,19.27,360450,0
+ATAT.US,D,20240326,000000,19.4,19.5,19.1,19.18,421450,0
+ATAT.US,D,20240327,000000,19.12,19.28,18.91,19,623311,0
+ATAT.US,D,20240328,000000,19.2,19.4,17.56,17.94,1600302,0
+ATAT.US,D,20240401,000000,18.09,18.65,17.79,18.57,1256029,0
+ATAT.US,D,20240402,000000,18.66,19.02,18.57,18.98,638528,0
+ATAT.US,D,20240403,000000,18.9,19,18.75,18.98,299517,0
+ATAT.US,D,20240404,000000,18.86,18.915,18.08,18.21,312330,0
+ATAT.US,D,20240405,000000,18.46,18.59,18.17,18.37,142467,0
+ATAT.US,D,20240408,000000,18.5,18.8,18.32,18.43,682210,0
+ATAT.US,D,20240409,000000,18.5,18.615,18.3083,18.58,793077,0
+ATAT.US,D,20240410,000000,18.6,18.65,18,18.11,996526,0
+ATAT.US,D,20240411,000000,18.19,18.42,18,18.24,681550,0
+ATAT.US,D,20240412,000000,18.08,18.08,17.66,17.75,1334155,0
+ATAT.US,D,20240415,000000,17.86,18.09,17.22,17.4,547324,0
+ATAT.US,D,20240416,000000,17.32,17.36,16.78,17.28,1388718,0
+ATAT.US,D,20240417,000000,17.36,17.36,16.83,17.02,1120995,0
+ATAT.US,D,20240418,000000,17.15,17.72,17.14,17.39,687863,0
+ATAT.US,D,20240419,000000,17.18,17.4927,17.16,17.28,541016,0
+ATAT.US,D,20240422,000000,17.42,17.77,17.4,17.5,328566,0
+ATAT.US,D,20240423,000000,17.74,18.04,17.74,17.76,828994,0
+ATAT.US,D,20240424,000000,18.02,18.53,18,18.43,1251245,0
+ATAT.US,D,20240425,000000,18.4,18.65,18,18.41,2438215,0
+ATAT.US,D,20240426,000000,18.55,18.86,18.55,18.66,770928,0
+ATAT.US,D,20240429,000000,18.69,18.69,17.88,18,448632,0
+ATAT.US,D,20240430,000000,17.9,18.06,17.69,17.83,809016,0
+ATAT.US,D,20240501,000000,17.81,17.92,17.705,17.86,825125,0
+ATAT.US,D,20240502,000000,18.39,18.96,18.12,18.75,1129648,0
+ATAT.US,D,20240503,000000,18.85,19.38,18.56,19.25,711438,0
+ATAT.US,D,20240506,000000,19.42,19.49,18.83,19,742081,0
+ATAT.US,D,20240507,000000,18.65,18.8,18.4,18.78,933828,0
+ATAT.US,D,20240508,000000,18.58,18.79,18.19,18.3,779432,0
+ATAT.US,D,20240509,000000,18.6,18.78,18.35,18.41,532821,0
+ATAT.US,D,20240510,000000,18.59,18.84,17.87,17.99,826270,0
+ATAT.US,D,20240513,000000,18.06,18.37,17.95,18.19,592195,0
+ATAT.US,D,20240514,000000,18.21,18.235,17.92,18.11,564795,0
+ATAT.US,D,20240515,000000,18.21,18.39,18.01,18.26,366808,0
+ATAT.US,D,20240516,000000,18.4,18.76,18.15,18.53,501971,0
+ATAT.US,D,20240517,000000,18.65,18.8,18.22,18.58,463428,0
+ATAT.US,D,20240520,000000,18.6,18.86,18.17,18.28,500172,0
+ATAT.US,D,20240521,000000,18.15,18.15,17.61,17.68,765497,0
+ATAT.US,D,20240522,000000,17.63,17.88,17.45,17.56,986540,0
+ATAT.US,D,20240523,000000,17.61,17.84,17.07,17.51,1685781,0
+ATAT.US,D,20240524,000000,17.5,17.62,17.11,17.59,717443,0
+ATAT.US,D,20240528,000000,17.6,17.97,17.5,17.86,885370,0
+ATAT.US,D,20240529,000000,17.72,17.86,17.62,17.8,598403,0
+ATAT.US,D,20240530,000000,17.73,17.835,17.49,17.62,1091844,0
+ATAT.US,D,20240531,000000,17.32,17.89,17.27,17.81,948609,0
+ATAT.US,D,20240603,000000,17.95,18.13,17.79,17.97,964241,0
+ATAT.US,D,20240604,000000,17.93,17.99,17.78,17.94,537660,0
+ATAT.US,D,20240605,000000,17.88,18.05,17.77,17.93,1076902,0
+ATAT.US,D,20240606,000000,17.7,18.25,17.7,18.14,509476,0
+ATAT.US,D,20240607,000000,18.04,18.25,17.82,17.82,425329,0
+ATAT.US,D,20240610,000000,17.83,18.02,17.8,17.88,326652,0
+ATAT.US,D,20240611,000000,17,17.34,16.86,17.13,2096816,0
+ATAT.US,D,20240612,000000,17.2,17.69,17.09,17.41,4467866,0
+ATAT.US,D,20240613,000000,17.51,18.02,17.41,17.75,2809536,0
+ATAT.US,D,20240614,000000,17.7,17.7,17.04,17.08,1924167,0
+ATAT.US,D,20240617,000000,17.21,18.34,17.15,18.31,2883500,0
+ATAT.US,D,20240618,000000,18.13,18.27,17.91,18,498814,0
+ATAT.US,D,20240620,000000,18,18.45,17.925,18.41,2037891,0
+ATAT.US,D,20240621,000000,18.46,18.7,18.13,18.67,1869211,0
+ATAT.US,D,20240624,000000,18.66,18.74,18.12,18.23,820801,0
+ATAT.US,D,20240625,000000,18.22,18.29,17.87,18.01,934892,0
+ATAT.US,D,20240626,000000,17.93,18.15,17.66,18.07,335406,0
+ATAT.US,D,20240627,000000,18.05,18.12,17.71,18.02,355295,0
+ATAT.US,D,20240628,000000,17.93,18.445,17.93,18.35,881355,0
+ATAT.US,D,20240701,000000,18.65,19.05,18.42,18.67,904158,0
+ATAT.US,D,20240702,000000,18.83,18.95,18.59,18.82,576068,0
+ATAT.US,D,20240703,000000,18.82,19.01,18.8,18.82,525904,0
+ATAT.US,D,20240705,000000,18.66,18.73,18.41,18.64,559301,0
+ATAT.US,D,20240708,000000,18.72,18.99,18.38,18.82,902789,0
+ATAT.US,D,20240709,000000,18.76,18.97,18.67,18.89,1512052,0
+ATAT.US,D,20240710,000000,18.87,18.98,18.75,18.89,2654123,0
+ATAT.US,D,20240711,000000,18.99,19.21,18.84,18.95,2060646,0
+ATAT.US,D,20240712,000000,19,19.1,18.85,18.98,955364,0
+ATAT.US,D,20240715,000000,18.98,18.98,17.842,18.09,1185206,0
+ATAT.US,D,20240716,000000,17.98,18.25,17.52,17.73,1030138,0
+ATAT.US,D,20240717,000000,17.65,17.995,17.58,17.76,645004,0
+ATAT.US,D,20240718,000000,17.77,17.95,17.35,17.44,834917,0
+ATAT.US,D,20240719,000000,17.34,17.535,16.9,16.93,914039,0
+ATAT.US,D,20240722,000000,17.1,17.53,16.965,17.42,891279,0
+ATAT.US,D,20240723,000000,17.18,17.21,17.01,17.09,571811,0
+ATAT.US,D,20240724,000000,17.1,17.268,16.73,16.8,683526,0
+ATAT.US,D,20240725,000000,16.83,17.04,16.61,16.61,570992,0
+ATAT.US,D,20240726,000000,16.56,16.93,16.56,16.8,409521,0
+ATAT.US,D,20240729,000000,16.8,17.2,16.65,16.76,668590,0
+ATAT.US,D,20240730,000000,16.73,16.83,16.3002,16.49,1221051,0
+ATAT.US,D,20240731,000000,17,17,16.68,16.74,806714,0
+ATAT.US,D,20240801,000000,16.6,16.6,15.63,15.72,914385,0
+ATAT.US,D,20240802,000000,15.72,16.09,15.53,15.84,608406,0
+ATAT.US,D,20240805,000000,15.27,16.21,15.22,16.16,1076399,0
+ATAT.US,D,20240806,000000,16.04,16.86,16.04,16.68,588427,0
+ATAT.US,D,20240807,000000,16.83,16.96,16.08,16.17,272673,0
+ATAT.US,D,20240808,000000,16.23,16.78,16.112,16.77,674085,0
+ATAT.US,D,20240809,000000,16.61,16.95,16.53,16.69,203601,0
+ATAT.US,D,20240812,000000,16.69,17.105,16.62,17.03,459128,0
+ATAT.US,D,20240813,000000,17.21,17.54,17.175,17.5,1350877,0
+ATAT.US,D,20240814,000000,17.5,17.56,16.79,17.08,386101,0
+ATAT.US,D,20240815,000000,17.2,17.34,16.965,17.17,580533,0
+ATAT.US,D,20240816,000000,17.17,17.36,17.08,17.27,1041198,0
+ATAT.US,D,20240819,000000,17.4,17.86,17.365,17.8,584884,0
+ATAT.US,D,20240820,000000,17.72,17.72,17.16,17.34,985700,0
+ATAT.US,D,20240821,000000,17.37,17.68,17.37,17.57,889562,0
+ATAT.US,D,20240822,000000,17.57,17.81,17.39,17.41,437649,0
+ATAT.US,D,20240823,000000,17.48,17.59,17.4032,17.52,313534,0
+ATAT.US,D,20240826,000000,17.25,17.48,16.79,16.84,1001354,0
+ATAT.US,D,20240827,000000,17,17.175,16.84,17.07,253546,0
+ATAT.US,D,20240828,000000,16.87,16.985,16.17,16.52,1045576,0
+ATAT.US,D,20240829,000000,17.4,18.87,17.4,18.72,2049251,0
+ATAT.US,D,20240830,000000,18.81,19.2,18.37,19.02,2486591,0
+ATAT.US,D,20240903,000000,19,19.1,18.825,18.95,1574980,0
+ATAT.US,D,20240904,000000,18.98,19.2,18.89,19.04,1056959,0
+ATAT.US,D,20240905,000000,19.06,19.5,18.8103,19.36,1635127,0
+ATAT.US,D,20240906,000000,19.49,19.77,19.32,19.45,3256455,0
+ATAT.US,D,20240909,000000,19.39,19.6,18.95,19,1217938,0
+ATAT.US,D,20240910,000000,19.11,19.5,19.105,19.49,1708118,0
+ATAT.US,D,20240911,000000,19.56,20.27,19.5331,20.05,1927282,0
+ATAT.US,D,20240912,000000,20,20.31,19.83,20.29,908527,0
+ATAT.US,D,20240913,000000,20.35,20.35,19.5426,19.65,544475,0
+ATAT.US,D,20240916,000000,19.91,20.24,19.7,20.19,729248,0
+ATAT.US,D,20240917,000000,19.99,20.46,19.85,20.4,647170,0
+ATAT.US,D,20240918,000000,20.4,20.47,20.04,20.35,764791,0
+ATAT.US,D,20240919,000000,20.8,21.35,20.535,21.25,2222911,0
+ATAT.US,D,20240920,000000,21.22,21.5,20.995,21.22,1030583,0
+ATAT.US,D,20240923,000000,21.4,21.44,21,21.31,2570735,0
+ATAT.US,D,20240924,000000,22.72,22.72,21.8,22.37,1687886,0
+ATAT.US,D,20240925,000000,21.96,22.54,21.94,22.54,726142,0
+ATAT.US,D,20240926,000000,24.8,26.16,24.485,25.34,3744878,0
+ATAT.US,D,20240927,000000,25.52,26.09,25.11,25.38,2405399,0
+ATAT.US,D,20240930,000000,26.88,26.9,25.61,25.94,2435470,0
+ATAT.US,D,20241001,000000,25.86,26.13,25.35,26.04,2668884,0
+ATAT.US,D,20241002,000000,26.76,27.65,26.645,27.65,2821502,0
+ATAT.US,D,20241003,000000,26.57,27.57,26.52,27.29,1325860,0
+ATAT.US,D,20241004,000000,27.8,27.9878,27.47,27.89,1085414,0
+ATAT.US,D,20241007,000000,28.49,29.15,28.1075,29.08,2057011,0
+ATAT.US,D,20241008,000000,26.28,28.02,25.572,27.99,1986469,0
+ATAT.US,D,20241009,000000,26.85,27.91,26.295,27.86,1094781,0
+ATAT.US,D,20241010,000000,27.77,28.08,27.595,27.83,1004085,0
+ATAT.US,D,20241011,000000,27.23,28.065,26.79,27.43,854569,0
+ATAT.US,D,20241014,000000,27.09,28.07,27.02,27.95,1245462,0
+ATAT.US,D,20241015,000000,27.3,27.3,26.29,26.97,1395527,0
+ATAT.US,D,20241016,000000,27.05,27.72,26.925,26.94,798370,0
+ATAT.US,D,20241017,000000,26.48,26.93,25.94,26.03,734946,0
+ATAT.US,D,20241018,000000,27.33,27.7,26.7212,26.93,871764,0
+ATAT.US,D,20241021,000000,26.8,27.25,26.67,26.92,581983,0
+ATAT.US,D,20241022,000000,27.02,28.42,26.87,26.96,1882191,0
+ATAT.US,D,20241023,000000,27,27.07,26.24,26.46,1095848,0
+ATAT.US,D,20241024,000000,26.5,26.55,26.06,26.17,665158,0
+ATAT.US,D,20241025,000000,26.24,26.36,25.68,25.97,799165,0
+ATAT.US,D,20241028,000000,26.79,27.6799,26.24,27.36,1018820,0
+ATAT.US,D,20241029,000000,27.8,27.81,27.27,27.5,538277,0
+ATAT.US,D,20241030,000000,27.12,27.435,26.125,26.47,963493,0
+ATAT.US,D,20241031,000000,26.47,26.62,25.81,26.2,748048,0
+ATAT.US,D,20241101,000000,26.26,26.53,25.8,26.07,648154,0
+ATAT.US,D,20241104,000000,26.1,27.48,26.1,26.29,716915,0
+ATAT.US,D,20241105,000000,26.8,27.19,26.22,26.68,554662,0
+ATAT.US,D,20241106,000000,26.16,26.55,24.69,26.4,1125283,0
+ATAT.US,D,20241107,000000,27.56,27.8799,26.66,26.7,1341089,0
+ATAT.US,D,20241108,000000,25.95,26.67,25.82,26.55,872385,0
+ATAT.US,D,20241111,000000,26.96,27.18,26.47,26.79,557990,0
+ATAT.US,D,20241112,000000,26.23,27.68,26.05,27.22,1624490,0
+ATAT.US,D,20241113,000000,27.22,27.3,25.97,26.65,2017060,0
+ATAT.US,D,20241114,000000,26.73,26.7809,26.06,26.11,1221709,0
+ATAT.US,D,20241115,000000,26.08,26.42,25.58,26,983194,0
+ATAT.US,D,20241118,000000,26.35,27.24,26.26,27.09,1818886,0
+ATAT.US,D,20241119,000000,27.7,27.9,24.8101,25.55,1669739,0
+ATAT.US,D,20241120,000000,26.27,26.89,25.1891,25.82,1185224,0
+ATAT.US,D,20241121,000000,25.99,25.99,25.03,25.35,1103019,0
+ATAT.US,D,20241122,000000,24.75,25.52,24.074,25.27,1393553,0
+ATAT.US,D,20241125,000000,24.68,25.95,24.65,25.92,1761257,0
+ATAT.US,D,20241126,000000,26.08,26.125,24.84,25,981368,0
+ATAT.US,D,20241127,000000,25.3,25.77,24.78,24.83,2527755,0
+ATAT.US,D,20241129,000000,24.83,25.63,24.49,25.15,1461412,0
+ATAT.US,D,20241202,000000,25.19,25.65,25.02,25.21,1333936,0
+ATAT.US,D,20241203,000000,25.4,26.68,25.36,25.96,2450398,0
+ATAT.US,D,20241204,000000,26.21,26.59,25.68,26.55,1280395,0
+ATAT.US,D,20241205,000000,26.98,27.05,26.11,26.29,1589246,0
+ATAT.US,D,20241206,000000,26.43,27.2499,26.25,26.49,655333,0
+ATAT.US,D,20241209,000000,28.19,29.9,27.315,29.45,3829762,0
+ATAT.US,D,20241210,000000,28.63,28.72,26.75,27.32,2239872,0
+ATAT.US,D,20241211,000000,27.77,27.91,26.77,27.78,2058983,0
+ATAT.US,D,20241212,000000,27.9,28.85,27.41,27.985,1339078,0
+ATAT.US,D,20241213,000000,28,28,26.84,27.01,1743203,0
+ATAT.US,D,20241216,000000,26.94,27.67,26.5,26.97,678757,0
+ATAT.US,D,20241217,000000,26.95,28.66,26.95,28.21,1454598,0
+ATAT.US,D,20241218,000000,28.11,28.78,27.24,27.31,911340,0
+ATAT.US,D,20241219,000000,27.45,27.92,27.17,27.32,1178246,0
+ATAT.US,D,20241220,000000,27.32,28.14,27.08,27.99,837982,0
+ATAT.US,D,20241223,000000,28.41,28.59,27.6,28.09,1205926,0
+ATAT.US,D,20241224,000000,28.28,29.79,28,29.09,1301469,0
+ATAT.US,D,20241226,000000,29.2,29.65,28.66,28.77,687937,0
+ATAT.US,D,20241227,000000,28.55,28.67,26.87,27,1208871,0
+ATAT.US,D,20241230,000000,26.55,26.65,25.68,26.56,874874,0
+ATAT.US,D,20241231,000000,26.71,27,26.5153,26.89,1086178,0
+ATAT.US,D,20250102,000000,26.59,27.38,26.5,27.02,747986,0
+ATAT.US,D,20250103,000000,27.5,27.76,26.53,26.55,701100,0
+ATAT.US,D,20250106,000000,26.88,26.93,25.35,25.53,1257020,0
+ATAT.US,D,20250107,000000,25.11,25.39,24.83,25.2,1385671,0
+ATAT.US,D,20250108,000000,25.2,26.03,25.035,25.83,1119289,0
+ATAT.US,D,20250110,000000,25.59,25.71,25,25.26,565067,0
+ATAT.US,D,20250113,000000,25.15,25.36,24.86,24.99,384098,0
+ATAT.US,D,20250114,000000,25.32,26.04,25,25.2,789352,0
+ATAT.US,D,20250115,000000,25.24,25.9,25.19,25.35,496374,0
+ATAT.US,D,20250116,000000,25.5,25.54,24.92,25.33,578041,0
+ATAT.US,D,20250117,000000,25.51,26.385,25.33,25.85,685579,0
+ATAT.US,D,20250121,000000,26.35,26.94,25.61,26.44,687003,0
+ATAT.US,D,20250122,000000,26.65,26.65,25.81,26.22,471698,0
+ATAT.US,D,20250123,000000,26,26.42,25.85,26.15,613645,0
+ATAT.US,D,20250124,000000,26.25,27.58,25.92,27.31,1148945,0
+ATAT.US,D,20250127,000000,26.99,27.63,26.805,27.09,859907,0
+ATAT.US,D,20250128,000000,26.97,27.58,26.55,27.49,662461,0
+ATAT.US,D,20250129,000000,27.85,28.2122,27.02,27.31,471403,0
+ATAT.US,D,20250130,000000,27.49,28.82,27.49,28.2,902013,0
+ATAT.US,D,20250131,000000,28.2,28.4,27.035,27.41,898169,0
+ATAT.US,D,20250203,000000,26.96,27.52,26.005,27.11,601250,0
+ATAT.US,D,20250204,000000,27.42,28.3,27.2301,27.6,708502,0
+ATAT.US,D,20250205,000000,27.08,27.28,25.72,26.16,1434558,0
+ATAT.US,D,20250206,000000,26.76,27.13,26.36,26.9,693632,0
+ATAT.US,D,20250207,000000,27.27,28.55,27.19,27.47,799864,0
+ATAT.US,D,20250210,000000,28.11,28.1923,27.19,27.9,629913,0
+ATAT.US,D,20250211,000000,27.62,29.74,27.06,29,1288615,0
+ATAT.US,D,20250212,000000,29.4,30.856,28.64,29.26,1899905,0
+ATAT.US,D,20250213,000000,29.36,29.79,28.85,29.57,1392613,0
+ATAT.US,D,20250214,000000,30.99,31.23,30.04,30.8,2006277,0
+ATAT.US,D,20250218,000000,32.2,32.76,31.61,31.96,3154451,0
+ATAT.US,D,20250219,000000,32.42,32.42,31.01,32.17,1551565,0
+ATAT.US,D,20250220,000000,32.8,33.315,31.36,31.92,1699065,0
+ATAT.US,D,20250221,000000,32.3,32.3,31.01,31.26,1530742,0
+ATAT.US,D,20250224,000000,30.75,30.8,28.71,29.75,2595567,0
+ATAT.US,D,20250225,000000,29.8,30.17,28.81,29.42,1400196,0
+ATAT.US,D,20250226,000000,30.64,31.575,30.48,30.63,1152382,0
+ATAT.US,D,20250227,000000,30.34,30.83,29.29,29.66,1097479,0
+ATAT.US,D,20250228,000000,28.72,31.025,28.7,30.71,1876537,0
+ATAT.US,D,20250303,000000,30.96,31,28.95,29.2,1183051,0
+ATAT.US,D,20250304,000000,29.39,29.78,28.8,29.4,981324,0
+ATAT.US,D,20250305,000000,29.92,31.3,29.92,30.99,1695895,0
+ATAT.US,D,20250306,000000,31.73,32.31,30.4201,30.59,1385338,0
+ATAT.US,D,20250307,000000,31,31,29.53,30.11,753807,0
+ATAT.US,D,20250310,000000,29.8,29.82,28.23,28.79,1162439,0
+ATAT.US,D,20250311,000000,29.08,30.46,28.83,30.36,1505168,0
+ATAT.US,D,20250312,000000,30.165,30.49,29.86,30.3,973901,0
+ATAT.US,D,20250313,000000,29.69,29.95,29.16,29.62,971500,0
+ATAT.US,D,20250314,000000,30.56,31.58,30.46,31.25,967594,0
+ATAT.US,D,20250317,000000,31.3,31.75,30.84,31.29,1362559,0
+ATAT.US,D,20250318,000000,31.645,31.69,30.3,30.92,954655,0
+ATAT.US,D,20250319,000000,31,31.04,30.26,30.91,534139,0
+ATAT.US,D,20250320,000000,29.59,30.7819,29.3,30.21,733483,0
+ATAT.US,D,20250321,000000,29.75,30.45,28.82,30.27,846264,0
+ATAT.US,D,20250324,000000,30.6,30.95,30.12,30.24,1100843,0
+ATAT.US,D,20250325,000000,29,30,26.67,28.96,1999348,0
+ATAT.US,D,20250326,000000,29.47,29.65,28.335,28.57,1201607,0
+ATAT.US,D,20250327,000000,28.6,29.9,28.21,29.11,1012580,0
+ATAT.US,D,20250328,000000,29.1,29.39,28.1,28.45,1098067,0
+ATAT.US,D,20250331,000000,27.785,28.7,27.05,28.35,1067714,0
+ATAT.US,D,20250401,000000,28.75,28.93,28.31,28.61,615248,0
+ATAT.US,D,20250402,000000,28.62,29.615,28.47,29.41,677242,0
+ATAT.US,D,20250403,000000,28,28.67,27.66,28.54,788646,0
+ATAT.US,D,20250404,000000,27,27.5,25.4,26.15,1477260,0
+ATAT.US,D,20250407,000000,24.73,27.085,24.33,25.68,1577256,0
+ATAT.US,D,20250408,000000,26.3,26.3,23.51,24.02,1836820,0
+ATAT.US,D,20250409,000000,23.74,24.67,22.56,23,4448624,0
+ATAT.US,D,20250410,000000,23.76,24.15,22.36,23.07,2635792,0
+ATAT.US,D,20250411,000000,22.57,23.49,21.5,22.21,4603435,0
+ATAT.US,D,20250414,000000,22.85,24.76,22.78,23.84,2992745,0
+ATAT.US,D,20250415,000000,23.96,24.5,23.38,23.4,2248870,0
+ATAT.US,D,20250416,000000,23.86,24.99,23.8575,23.93,2719013,0
+ATAT.US,D,20250417,000000,24.57,25.41,23.59,23.94,2862308,0
+ATAT.US,D,20250421,000000,23.82,23.82,22.425,23.27,1421300,0
+ATAT.US,D,20250422,000000,23.55,24.47,23.44,23.82,1014438,0
+ATAT.US,D,20250423,000000,24.59,25.16,24.12,24.34,1010369,0
+ATAT.US,D,20250424,000000,24.4,24.42,23.19,23.77,809412,0
+ATAT.US,D,20250425,000000,23.53,24.05,23.375,23.92,536559,0
+ATAT.US,D,20250428,000000,23.85,24.57,23.48,23.63,1336895,0
+ATAT.US,D,20250429,000000,23.86,24.34,23.63,24.18,1773739,0
+ATAT.US,D,20250430,000000,24.36,24.5,23.99,24.44,859558,0
+ATAT.US,D,20250501,000000,24.7,24.99,24.2134,24.7,708904,0
+ATAT.US,D,20250502,000000,25.235,25.48,24.38,24.56,1028569,0
+ATAT.US,D,20250505,000000,24.29,25.35,24.29,25.07,1474103,0
+ATAT.US,D,20250506,000000,25.05,25.72,25.02,25.57,1222740,0
+ATAT.US,D,20250507,000000,25.04,26.88,25.04,26.59,1540859,0
+ATAT.US,D,20250508,000000,27.16,28.49,26.86,28.41,1856142,0
+ATAT.US,D,20250509,000000,28.35,29.56,28.295,28.46,1492340,0
+ATAT.US,D,20250512,000000,29.58,30.08,29.415,29.67,1127971,0
+ATAT.US,D,20250513,000000,29.5,29.89,29.21,29.62,510493,0
+ATAT.US,D,20250514,000000,29.47,29.6,28.9,29.2,1303331,0
+ATAT.US,D,20250515,000000,29.1,29.879,28.965,29.83,1151834,0
+ATAT.US,D,20250516,000000,29.69,30.19,29.56,29.63,1163606,0
+ATAT.US,D,20250519,000000,29.44,30.73,29.02,30.64,1351258,0
+ATAT.US,D,20250520,000000,30.5,30.99,30.14,30.82,908350,0
+ATAT.US,D,20250521,000000,30.35,30.59,29.895,30.18,1412208,0
+ATAT.US,D,20250522,000000,30.49,34.2302,30.1,32.86,4328464,0
+ATAT.US,D,20250523,000000,32.1,32.7994,31.82,32.47,1573319,0
+ATAT.US,D,20250527,000000,32.5,32.5576,30.7002,31.02,1510008,0
+ATAT.US,D,20250528,000000,31.19,31.81,31.0105,31.4,2792620,0
+ATAT.US,D,20250529,000000,31.77,32.16,31.44,31.89,1407174,0
+ATAT.US,D,20250530,000000,31.18,31.585,30.2,31.31,2319338,0
+ATAT.US,D,20250602,000000,30.9,31.11,30.5,30.83,803410,0
+ATAT.US,D,20250603,000000,31.21,31.32,30.6,30.9,1283051,0
+ATAT.US,D,20250604,000000,31.18,31.98,30.42,31.43,1448426,0
+ATAT.US,D,20250605,000000,31.5,31.63,31.045,31.26,705968,0
+ATAT.US,D,20250606,000000,31.3,31.56,30.5,31.03,943572,0
+ATAT.US,D,20250609,000000,31.31,31.89,30.78,31.46,1412068,0
+ATAT.US,D,20250610,000000,31.35,31.38,30.46,30.78,670443,0
+ATAT.US,D,20250611,000000,31.14,31.92,30.79,30.96,913976,0
+ATAT.US,D,20250612,000000,31.35,33.4,31.085,32.45,2450033,0
+ATAT.US,D,20250613,000000,32.1,33.05,32.01,32.3,1150281,0
+ATAT.US,D,20250616,000000,32.55,32.8,31.56,31.64,942393,0
+ATAT.US,D,20250617,000000,31.42,32.305,30.622,30.95,1088077,0
+ATAT.US,D,20250618,000000,30.74,31.42,30.47,30.75,831844,0
+ATAT.US,D,20250620,000000,30.8,31.13,29.81,30.67,2563032,0
+ATAT.US,D,20250623,000000,30.61,31.315,30.5,31.11,690912,0
+ATAT.US,D,20250624,000000,32.15,33,31.89,32.4,1849551,0
+ATAT.US,D,20250625,000000,32.33,33.08,31.7,32.08,979647,0
+ATAT.US,D,20250626,000000,32.33,32.57,31.52,32.43,949105,0
+ATAT.US,D,20250627,000000,32.51,32.8,31.88,32.75,664094,0
+ATAT.US,D,20250630,000000,32.75,33.07,31.93,32.51,1446457,0
+ATAT.US,D,20250701,000000,32.48,32.96,32.06,32.71,688204,0
+ATAT.US,D,20250702,000000,32.7,34,32.7,33,2499407,0
+ATAT.US,D,20250703,000000,33.145,34.05,32.57,33.79,1276752,0
+ATAT.US,D,20250707,000000,33.94,35.8,33.43,35.54,3180962,0
+ATAT.US,D,20250708,000000,35.85,35.9399,35.1,35.25,2934439,0
+ATAT.US,D,20250709,000000,35.48,36.24,35.0526,36.21,1131476,0
+ATAT.US,D,20250710,000000,36.6,37.46,35.54,36.03,2901855,0
+ATAT.US,D,20250711,000000,35.795,35.98,35.1701,35.46,1533763,0
+ATAT.US,D,20250714,000000,35.3,35.82,34.7,35.51,1123039,0
+ATAT.US,D,20250715,000000,35.5,36.02,35.485,35.93,792867,0
+ATAT.US,D,20250716,000000,35.915,35.915,35.1,35.53,1302151,0
+ATAT.US,D,20250717,000000,35.5,36.6,35.16,36.09,1615017,0
+ATAT.US,D,20250718,000000,36.56,36.86,35.84,35.93,531049,0
+ATAT.US,D,20250721,000000,36.37,37.24,35.87,36.5,1619033,0
+ATAT.US,D,20250722,000000,36.4,36.5,35.26,36.26,998843,0
+ATAT.US,D,20250723,000000,36.65,37,36.24,36.26,1050759,0
+ATAT.US,D,20250724,000000,36.4,37.2399,35.4,35.68,1239041,0
+ATAT.US,D,20250725,000000,35.34,35.89,34.35,35.69,1086634,0
+ATAT.US,D,20250728,000000,35.39,35.58,34.5124,35.5,908986,0
+ATAT.US,D,20250729,000000,35.59,35.7,34.7,34.88,544564,0
+ATAT.US,D,20250730,000000,34.52,35.08,34.11,34.43,921718,0
+ATAT.US,D,20250731,000000,34.1,34.18,33.5,33.82,1608304,0
+ATAT.US,D,20250801,000000,33.5,33.85,32.97,33.46,1142982,0
+ATAT.US,D,20250804,000000,33.79,34.7,33.645,34.63,988376,0
+ATAT.US,D,20250805,000000,35,35.22,33.125,33.18,1509386,0
+ATAT.US,D,20250806,000000,33.5,34.765,33.295,33.72,1469770,0
+ATAT.US,D,20250807,000000,33.86,35.05,33.74,34.94,1264637,0
+ATAT.US,D,20250808,000000,35.06,35.6899,34.615,35.37,821080,0
+ATAT.US,D,20250811,000000,35.4,35.525,34.36,34.96,591186,0
+ATAT.US,D,20250812,000000,35.23,35.68,34.82,35.38,804843,0
+ATAT.US,D,20250813,000000,35.7,36.37,34.97,35.28,1074371,0
+ATAT.US,D,20250814,000000,35,35.525,34.365,34.48,651689,0
+ATAT.US,D,20250815,000000,34.52,35.2199,34.4,34.88,516100,0
+ATAT.US,D,20250818,000000,35.03,35.3,34.69,34.87,641393,0
+ATAT.US,D,20250819,000000,34.89,35.1,34.47,34.56,775849,0
+ATAT.US,D,20250820,000000,34.65,34.99,33.89,33.96,1098306,0
+ATAT.US,D,20250821,000000,34,34.88,33.905,34.49,1821419,0
+ATAT.US,D,20250822,000000,34.92,36.06,34.71,35.73,1302558,0
+ATAT.US,D,20250825,000000,35.97,36.29,34.875,35.1,1679906,0
+ATAT.US,D,20250826,000000,36.7,38.7,35.7,37.15,3414999,0
+ATAT.US,D,20250827,000000,36.81,37.88,36.63,37.28,1486696,0
+ATAT.US,D,20250828,000000,37.43,39.37,36.85,39,3055239,0
+ATAT.US,D,20250829,000000,39.47,39.84,38.77,38.92,2174316,0
+ATAT.US,D,20250902,000000,38.93,39.655,38.1,38.63,1353563,0
+ATAT.US,D,20250903,000000,38.51,39.23,38.51,39.04,1184307,0
+ATAT.US,D,20250904,000000,38.56,39.23,38.49,38.9,1161387,0
+ATAT.US,D,20250905,000000,39.64,39.64,38.735,39.04,1579973,0
+ATAT.US,D,20250908,000000,39.53,40.255,39.04,40.03,1724205,0
+ATAT.US,D,20250909,000000,40,40.3696,39.47,39.98,1671884,0
+ATAT.US,D,20250910,000000,39.6,39.86,38.93,39.19,1047497,0
+ATAT.US,D,20250911,000000,39.07,40.24,39.07,39.99,1128724,0
+ATAT.US,D,20250912,000000,39.59,39.99,39.3202,39.67,686264,0
+ATAT.US,D,20250915,000000,39.78,40.178,39.64,39.75,703728,0
+ATAT.US,D,20250916,000000,39.94,40.39,39.35,39.5,684997,0
+ATAT.US,D,20250917,000000,39.62,40.39,39.52,39.83,1574668,0
+ATAT.US,D,20250918,000000,39.7,39.94,39.25,39.47,838669,0
+ATAT.US,D,20250919,000000,39.91,40.386,39.25,40.08,1086971,0
+ATAT.US,D,20250922,000000,39.5,40.37,39.3,39.68,735318,0
+ATAT.US,D,20250923,000000,39.64,39.76,37.35,37.74,1415833,0
+ATAT.US,D,20250924,000000,38.44,39.7,38.255,39.45,1445119,0
+ATAT.US,D,20250925,000000,39.26,39.37,38.017337,38.2,1067206,0
+ATAT.US,D,20250926,000000,38.12,38.5,37.53,37.76,802689,0
+ATAT.US,D,20250929,000000,38.59,38.91,37.65,37.74,1172117,0
+ATAT.US,D,20250930,000000,38.04,38.25,37.28,37.59,992542,0
+ATAT.US,D,20251001,000000,37.64,37.89,36.4,36.46,1257827,0
+ATAT.US,D,20251002,000000,36.47,36.84,36.11,36.63,1063192,0
+ATAT.US,D,20251003,000000,36.4,36.455,35.61,36.04,883084,0
+ATAT.US,D,20251006,000000,35.96,36.59,35.6051,36.18,1019073,0
+ATAT.US,D,20251007,000000,36.18,36.3,35.27,35.59,1001132,0
+ATAT.US,D,20251008,000000,35.66,36.3,34.55,35.49,1495851,0
+ATAT.US,D,20251009,000000,35.7,36.51,35.4,35.75,1202254,0
+ATAT.US,D,20251010,000000,35.79,36.81,34.49,34.87,1807136,0
+ATAT.US,D,20251013,000000,35.43,36.28,35.33,35.34,995977,0
+ATAT.US,D,20251014,000000,34.91,35.48,34.47,35.39,680840,0
+ATAT.US,D,20251015,000000,36.995,37.28,36.015,36.56,1735490,0
+ATAT.US,D,20251016,000000,36.57,37.37,36.52,37.27,1109647,0
+ATAT.US,D,20251017,000000,36.8,37.89,36.5,37.31,1271319,0
+ATAT.US,D,20251020,000000,37.51,38.08,36.79,37.81,1123953,0
+ATAT.US,D,20251021,000000,37.94,38.24,37.31,38.2,931136,0
+ATAT.US,D,20251022,000000,38.1,38.697,38.06,38.6,807272,0
+ATAT.US,D,20251023,000000,39.38,39.89,38.78,39.36,2695247,0
+ATAT.US,D,20251024,000000,39.5,39.99,39.22,39.8,1744756,0
+ATAT.US,D,20251027,000000,40.195,40.5757,38.92,38.96,1301793,0
+ATAT.US,D,20251028,000000,38.4,38.47,37.1,37.79,1268285,0
+ATAT.US,D,20251029,000000,38.07,38.29,36.63,37.38,2689519,0
+ATAT.US,D,20251030,000000,37.1,38.23,36.87,38.06,804210,0
+ATAT.US,D,20251031,000000,38.01,39.29,37.4401,38.96,1010399,0
+ATAT.US,D,20251103,000000,39.06,41.43,39.02,41.23,2129406,0
+ATAT.US,D,20251104,000000,40.57,41,39.35,39.66,1832831,0
+ATAT.US,D,20251105,000000,39.81,40.5,39.1,40.3,731947,0
+ATAT.US,D,20251106,000000,40.69,40.69,38.4,38.89,1420750,0
+ATAT.US,D,20251107,000000,38.69,39.27,37.78,39.25,944614,0
+ATAT.US,D,20251110,000000,40.34,41.88,40.26,40.91,1460227,0
+ATAT.US,D,20251111,000000,40.93,41.05,40.12,40.39,708986,0
+ATAT.US,D,20251112,000000,41,42.34,40.45,40.485,1152342,0
+ATAT.US,D,20251113,000000,40.74,40.82,39.94,40.31,978469,0
+ATAT.US,D,20251114,000000,39.5,39.9,38.74,39.25,1119204,0
+ATAT.US,D,20251117,000000,39.07,39.44,38.76,39.08,684322,0
+ATAT.US,D,20251118,000000,38.99,39,36.97,37.9,1397693,0
+ATAT.US,D,20251119,000000,38.24,38.24,36.89,37.28,897554,0
+ATAT.US,D,20251120,000000,37.39,37.72,35.29,35.37,1300679,0
+ATAT.US,D,20251121,000000,35.28,37.36,35.21,37.09,1891815,0
+ATAT.US,D,20251124,000000,37.36,38.105,37.31,37.83,1768348,0
+ATAT.US,D,20251125,000000,38.5,38.63,36.58,37.16,1719489,0
+ATAT.US,D,20251126,000000,37.36,37.938,36.54,37.76,1118723,0
+ATAT.US,D,20251128,000000,38.08,38.625,38.08,38.37,907786,0
+ATAT.US,D,20251201,000000,38.07,40.64,38.065,40.43,1937163,0
+ATAT.US,D,20251202,000000,40.17,42.8,39.9,42.69,3256496,0
+ATAT.US,D,20251203,000000,42.49,42.92,41.42,42.9,2754528,0
+ATAT.US,D,20251204,000000,43,43.1725,41.71,42.73,1633746,0
+ATAT.US,D,20251205,000000,42.52,43.05,42.11,42.89,1118574,0
+ATAT.US,D,20251208,000000,42.79,42.79,41.13,41.91,1468755,0
+ATAT.US,D,20251209,000000,41.2,41.63,40.6,41.38,1404459,0
+ATAT.US,D,20251210,000000,41.11,41.39,40.81,41.26,1056103,0
+ATAT.US,D,20251211,000000,41.26,42.02,40.8,41.7,1004036,0
+ATAT.US,D,20251212,000000,42.06,43.17,41.85,42.76,1380960,0
+ATAT.US,D,20251215,000000,42.67,43.05,41.73,42.44,645894,0
+ATAT.US,D,20251216,000000,41.94,42.82,40.71,41.02,1506040,0
+ATAT.US,D,20251217,000000,41.27,41.72,40.4,40.54,914850,0
+ATAT.US,D,20251218,000000,40.92,41.735,40.61,40.74,558820,0
+ATAT.US,D,20251219,000000,40.81,42.07,40.63,41.8,1316774,0
+ATAT.US,D,20251222,000000,41.8,42.62,41.16,42.54,727212,0
+ATAT.US,D,20251223,000000,42.44,42.99,42.36,42.67,719240,0
+ATAT.US,D,20251224,000000,42.67,42.68,41.73,42.22,440218,0
+ATAT.US,D,20251226,000000,42.14,42.64,41.5,41.74,771230,0
+ATAT.US,D,20251229,000000,41.52,41.76,39.84,40.06,1157429,0
+ATAT.US,D,20251230,000000,40.08,40.5,39.5,39.53,754269,0
+ATAT.US,D,20251231,000000,39.53,39.65,39.02,39.4,1130702,0
+ATAT.US,D,20260102,000000,40.29,41.285,39.8,39.87,690897,0
+ATAT.US,D,20260105,000000,39.95,40.79,39.77,40.125,581939,0
+ATAT.US,D,20260106,000000,40.46,42.44,40.41,42.38,1475962,0
+ATAT.US,D,20260107,000000,42.42,42.785,40.25,41.1,1481556,0
+ATAT.US,D,20260108,000000,40.94,42.687,40.63,41.96,742902,0
+ATAT.US,D,20260109,000000,41.58,42.3,39.59,39.64,1737786,0
+ATAT.US,D,20260112,000000,39.8,40.23,38.95,40,686163,0
+ATAT.US,D,20260113,000000,39.85,39.99,37.99,38.58,1064483,0
+ATAT.US,D,20260114,000000,38.11,38.44,36.78,37.59,1144686,0
+ATAT.US,D,20260115,000000,37.66,38.49,36.9,36.95,964397,0
+ATAT.US,D,20260116,000000,36.9,37.3,36.54,36.89,667664,0
+ATAT.US,D,20260120,000000,36.48,36.9999,36.03,36.21,1727114,0
+ATAT.US,D,20260121,000000,36.5,37.98,36.42,37.77,1939195,0
+ATAT.US,D,20260122,000000,38,39.065,37.73,37.8,1118849,0
+ATAT.US,D,20260123,000000,37.58,37.965,37,37.48,841866,0
+ATAT.US,D,20260126,000000,37.3,38.445,37.14,38.23,1239152,0
+ATAT.US,D,20260127,000000,38.55,38.55,36.31,37.18,1514831,0
+ATAT.US,D,20260128,000000,37.26,37.355,35.6,35.7,1678610,0
+ATAT.US,D,20260129,000000,36,37.79,35.99,36.94,1287440,0
+ATAT.US,D,20260130,000000,36.88,36.9699,35.7,35.74,897446,0
+ATAT.US,D,20260202,000000,35.7,37.05,35.3311,36.45,907402,0
+ATAT.US,D,20260203,000000,36.37,36.72,35.5,36.08,627469,0
+ATAT.US,D,20260204,000000,36.14,36.4,34.59,34.88,995823,0
+ATAT.US,D,20260205,000000,35.28,37.07,35.11,36.67,1349975,0
+ATAT.US,D,20260206,000000,36.83,37.98,36.6,37.22,1030273,0
+ATAT.US,D,20260209,000000,37.6,39.68,37.5,39.34,2128516,0
+ATAT.US,D,20260210,000000,39.7,40.07,39.551,39.84,2079104,0
+ATAT.US,D,20260211,000000,40.08,40.245,38.4,39.23,1965618,0
+ATAT.US,D,20260212,000000,39.14,39.98,39.01,39.69,1061602,0
+ATAT.US,D,20260213,000000,39.31,39.5,38.6,39.17,863938,0
+ATAT.US,D,20260217,000000,39.18,39.7,38.82,39.41,578860,0
+ATAT.US,D,20260218,000000,39.42,39.68,38.22,38.62,604653,0
diff --git a/daily/us/nasdaq stocks/1/atmcr.us.txt b/daily/us/nasdaq stocks/1/atmcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c460a09abaf336fbc77ad79c8939e301194fba24
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atmcr.us.txt	
@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMCR.US,D,20230120,000000,0.14,0.14,0.12,0.1333,335707,0
+ATMCR.US,D,20230124,000000,0.13,0.13,0.13,0.13,343205,0
+ATMCR.US,D,20230125,000000,0.13,0.2,0.13,0.15,373312,0
+ATMCR.US,D,20230127,000000,0.151,0.151,0.145,0.1501,465100,0
+ATMCR.US,D,20230130,000000,0.1501,0.1501,0.1501,0.1501,621,0
+ATMCR.US,D,20230208,000000,0.1601,0.1601,0.16,0.1601,140101,0
+ATMCR.US,D,20230209,000000,0.1601,0.1601,0.1601,0.1601,500,0
+ATMCR.US,D,20230210,000000,0.1601,0.1601,0.1601,0.1601,500,0
+ATMCR.US,D,20230213,000000,0.1601,0.1601,0.1601,0.1601,723,0
+ATMCR.US,D,20230217,000000,0.1601,0.1601,0.1601,0.1601,450,0
+ATMCR.US,D,20230222,000000,0.1601,0.1601,0.1601,0.1601,124500,0
+ATMCR.US,D,20230224,000000,0.1601,0.1601,0.1601,0.1601,75000,0
+ATMCR.US,D,20230301,000000,0.1601,0.1601,0.1601,0.1601,26400,0
+ATMCR.US,D,20230308,000000,0.19,0.2,0.19,0.2,10000,0
+ATMCR.US,D,20230309,000000,0.16,0.16,0.16,0.16,1000,0
+ATMCR.US,D,20230310,000000,0.1601,0.1601,0.1601,0.1601,1000,0
+ATMCR.US,D,20230313,000000,0.1601,0.1601,0.1601,0.1601,964,0
+ATMCR.US,D,20230315,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ATMCR.US,D,20230316,000000,0.1601,0.1601,0.1601,0.1601,100300,0
+ATMCR.US,D,20230317,000000,0.1601,0.1601,0.1601,0.1601,66800,0
+ATMCR.US,D,20230320,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ATMCR.US,D,20230321,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ATMCR.US,D,20230328,000000,0.2,0.2,0.1701,0.1701,26000,0
+ATMCR.US,D,20230403,000000,0.1701,0.1701,0.1701,0.1701,416,0
+ATMCR.US,D,20230413,000000,0.2,0.2,0.2,0.2,11500,0
+ATMCR.US,D,20230425,000000,0.2,0.2,0.2,0.2,500,0
+ATMCR.US,D,20230509,000000,0.2,0.2,0.17,0.17,20890,0
+ATMCR.US,D,20230510,000000,0.15,0.15,0.15,0.15,833,0
+ATMCR.US,D,20230511,000000,0.077,0.15,0.0638,0.15,24616,0
+ATMCR.US,D,20230512,000000,0.15,0.15,0.15,0.15,1102,0
+ATMCR.US,D,20230515,000000,0.1499,0.15,0.1001,0.1001,30102,0
+ATMCR.US,D,20230517,000000,0.13,0.13,0.1,0.1,247465,0
+ATMCR.US,D,20230518,000000,0.12,0.12,0.12,0.12,1000,0
+ATMCR.US,D,20230519,000000,0.12,0.12,0.11,0.12,625,0
+ATMCR.US,D,20230522,000000,0.12,0.12,0.12,0.12,1099,0
+ATMCR.US,D,20230523,000000,0.1001,0.1101,0.100001,0.1101,400,0
+ATMCR.US,D,20230525,000000,0.11,0.12,0.1,0.12,84300,0
+ATMCR.US,D,20230526,000000,0.121,0.125,0.115,0.125,25246,0
+ATMCR.US,D,20230531,000000,0.12,0.12,0.12,0.12,5000,0
+ATMCR.US,D,20230601,000000,0.13,0.13,0.13,0.13,5000,0
+ATMCR.US,D,20230607,000000,0.17,0.17,0.17,0.17,101,0
+ATMCR.US,D,20230608,000000,0.15,0.1699,0.15,0.1698,6100,0
+ATMCR.US,D,20230613,000000,0.1545,0.1545,0.1545,0.1545,429,0
+ATMCR.US,D,20230614,000000,0.1776,0.1998,0.15,0.16,9583,0
+ATMCR.US,D,20230616,000000,0.1699,0.1699,0.13,0.16,7930,0
+ATMCR.US,D,20230620,000000,0.17,0.17,0.13,0.13,3642,0
+ATMCR.US,D,20230621,000000,0.13,0.1698,0.11,0.1698,993,0
+ATMCR.US,D,20230622,000000,0.147501,0.147501,0.147501,0.147501,1067,0
+ATMCR.US,D,20230623,000000,0.1698,0.1698,0.13,0.13,296,0
+ATMCR.US,D,20230626,000000,0.1594,0.1697,0.1594,0.1613,1701,0
+ATMCR.US,D,20230627,000000,0.14,0.14,0.14,0.14,100,0
+ATMCR.US,D,20230628,000000,0.1695,0.1695,0.1378,0.1438,7985,0
+ATMCR.US,D,20230629,000000,0.1695,0.1695,0.1695,0.1695,100,0
+ATMCR.US,D,20230630,000000,0.1695,0.1695,0.1446,0.1522,3500,0
+ATMCR.US,D,20230706,000000,0.12,0.12,0.12,0.12,199,0
+ATMCR.US,D,20230707,000000,0.1695,0.1695,0.101,0.1695,2699,0
+ATMCR.US,D,20230710,000000,0.1222,0.1525,0.1222,0.1525,2088,0
+ATMCR.US,D,20230711,000000,0.1212,0.1532,0.111,0.15,1927,0
+ATMCR.US,D,20230712,000000,0.1205,0.1205,0.1205,0.1205,100,0
+ATMCR.US,D,20230714,000000,0.1215,0.1422,0.111,0.1422,4200,0
+ATMCR.US,D,20230717,000000,0.1318,0.1318,0.1318,0.1318,103,0
+ATMCR.US,D,20230719,000000,0.1318,0.1318,0.1318,0.1318,100,0
+ATMCR.US,D,20230721,000000,0.1582,0.1582,0.1582,0.1582,100,0
+ATMCR.US,D,20230726,000000,0.17,0.17,0.1116,0.1667,11148,0
+ATMCR.US,D,20230727,000000,0.194,0.194,0.15,0.150243,16780,0
+ATMCR.US,D,20230804,000000,0.141,0.141,0.141,0.141,595,0
+ATMCR.US,D,20230808,000000,0.146501,0.146501,0.146501,0.146501,423,0
+ATMCR.US,D,20230810,000000,0.1248,0.1248,0.111,0.111,336,0
+ATMCR.US,D,20230814,000000,0.1123,0.12,0.111,0.1144,722,0
+ATMCR.US,D,20230816,000000,0.1196,0.1196,0.1111,0.1111,403,0
+ATMCR.US,D,20230817,000000,0.1142,0.1142,0.1111,0.1111,863,0
+ATMCR.US,D,20230821,000000,0.113,0.1149,0.111,0.1111,1452,0
+ATMCR.US,D,20230824,000000,0.122,0.1273,0.122,0.1273,519,0
+ATMCR.US,D,20230926,000000,0.1339,0.17,0.1312,0.17,1092,0
+ATMCR.US,D,20231004,000000,0.16,0.175,0.16,0.175,11648,0
+ATMCR.US,D,20231012,000000,0.156,0.156,0.15,0.15,1700,0
+ATMCR.US,D,20231024,000000,0.12,0.12,0.12,0.12,400,0
+ATMCR.US,D,20231106,000000,0.1226,0.1226,0.1225,0.1225,200,0
+ATMCR.US,D,20231107,000000,0.1229,0.1229,0.1101,0.1101,501,0
+ATMCR.US,D,20231121,000000,0.15,0.15,0.15,0.15,200,0
+ATMCR.US,D,20231128,000000,0.14,0.14,0.11,0.11,800,0
+ATMCR.US,D,20231201,000000,0.0948,0.0948,0.0867,0.0867,626,0
+ATMCR.US,D,20231204,000000,0.0905,0.0905,0.0905,0.0905,2000,0
+ATMCR.US,D,20231207,000000,0.0868,0.0868,0.0811,0.0855,7810,0
+ATMCR.US,D,20231208,000000,0.0904,0.1,0.0904,0.1,78800,0
+ATMCR.US,D,20231213,000000,0.0948,0.11,0.0948,0.11,38790,0
+ATMCR.US,D,20231218,000000,0.11,0.11,0.0948,0.1001,909,0
+ATMCR.US,D,20231226,000000,0.1058,0.1061,0.1001,0.1001,400,0
+ATMCR.US,D,20231228,000000,0.1017,0.1019,0.101,0.101,49100,0
+ATMCR.US,D,20240104,000000,0.1107,0.15,0.1106,0.1106,31000,0
+ATMCR.US,D,20240108,000000,0.1101,0.1301,0.1101,0.1301,34743,0
+ATMCR.US,D,20240109,000000,0.13,0.1303,0.13,0.1301,66925,0
+ATMCR.US,D,20240110,000000,0.1301,0.1303,0.13,0.1301,1325,0
+ATMCR.US,D,20240111,000000,0.1301,0.1303,0.1301,0.1301,2148,0
+ATMCR.US,D,20240119,000000,0.101,0.101,0.101,0.101,1650,0
+ATMCR.US,D,20240130,000000,0.1101,0.1101,0.11,0.1101,60000,0
+ATMCR.US,D,20240202,000000,0.1108,0.1108,0.1,0.1,40000,0
+ATMCR.US,D,20240207,000000,0.15,0.17,0.14,0.15,9201,0
+ATMCR.US,D,20240212,000000,0.16,0.18,0.128,0.128,4734,0
+ATMCR.US,D,20240213,000000,0.13,0.13,0.1033,0.1156,30551,0
+ATMCR.US,D,20240215,000000,0.12,0.12,0.12,0.12,25000,0
+ATMCR.US,D,20240220,000000,0.12,0.12,0.12,0.12,703,0
+ATMCR.US,D,20240226,000000,0.1011,0.12,0.1011,0.1048,21189,0
+ATMCR.US,D,20240227,000000,0.1048,0.12,0.1011,0.12,36511,0
+ATMCR.US,D,20240228,000000,0.1015,0.1015,0.1015,0.1015,475,0
+ATMCR.US,D,20240229,000000,0.1011,0.1588,0.1011,0.1588,7282,0
+ATMCR.US,D,20240304,000000,0.1146,0.1147,0.1146,0.1147,428,0
+ATMCR.US,D,20240307,000000,0.1022,0.1101,0.1022,0.1091,58100,0
+ATMCR.US,D,20240311,000000,0.1025,0.1781,0.1025,0.141,5980,0
+ATMCR.US,D,20240312,000000,0.111,0.296,0.11,0.11,20281,0
+ATMCR.US,D,20240314,000000,0.117,0.117,0.117,0.117,137,0
+ATMCR.US,D,20240315,000000,0.127,0.127,0.127,0.127,217,0
+ATMCR.US,D,20240318,000000,0.1295,0.1295,0.108,0.1149,3370,0
+ATMCR.US,D,20240320,000000,0.1052,0.1052,0.1052,0.1052,1500,0
+ATMCR.US,D,20240328,000000,0.1115,0.112,0.105416,0.112,1563,0
+ATMCR.US,D,20240416,000000,0.1094,0.1597,0.1093,0.1597,1444,0
+ATMCR.US,D,20240424,000000,0.1151,0.134,0.1052,0.1052,3901,0
+ATMCR.US,D,20240429,000000,0.1056,0.1056,0.1056,0.1056,1223,0
+ATMCR.US,D,20240506,000000,0.1056,0.1056,0.1056,0.1056,953,0
+ATMCR.US,D,20240507,000000,0.11,0.13,0.11,0.13,2384,0
+ATMCR.US,D,20240508,000000,0.1055,0.1153,0.1055,0.1081,8954,0
+ATMCR.US,D,20240513,000000,0.114,0.114,0.114,0.114,520,0
+ATMCR.US,D,20240515,000000,0.114,0.114,0.114,0.114,506,0
+ATMCR.US,D,20240517,000000,0.113101,0.151501,0.113101,0.138796,2004,0
+ATMCR.US,D,20240520,000000,0.14,0.14,0.14,0.14,100,0
+ATMCR.US,D,20240521,000000,0.11,0.13,0.11,0.13,194600,0
+ATMCR.US,D,20240522,000000,0.1178,0.151501,0.1177,0.151501,705,0
+ATMCR.US,D,20240523,000000,0.13,0.13,0.1284,0.1284,25900,0
+ATMCR.US,D,20240524,000000,0.113,0.113,0.113,0.113,501,0
+ATMCR.US,D,20240528,000000,0.114,0.1166,0.114,0.1159,1605,0
+ATMCR.US,D,20240605,000000,0.114,0.1151,0.1137,0.1142,201625,0
+ATMCR.US,D,20240606,000000,0.1131,0.1131,0.1126,0.1126,25000,0
+ATMCR.US,D,20240607,000000,0.1131,0.1131,0.1055,0.11,50400,0
+ATMCR.US,D,20240610,000000,0.1091,0.11,0.1091,0.11,75500,0
+ATMCR.US,D,20240614,000000,0.1091,0.1091,0.1091,0.1091,100,0
+ATMCR.US,D,20240617,000000,0.11,0.19,0.11,0.19,2814,0
+ATMCR.US,D,20240628,000000,0.1155,0.1895,0.11,0.1472,2478,0
+ATMCR.US,D,20240712,000000,0.1221,0.1221,0.11,0.11,7500,0
+ATMCR.US,D,20240723,000000,0.1101,0.1101,0.1101,0.1101,571,0
+ATMCR.US,D,20240724,000000,0.115,0.115,0.115,0.115,1772,0
+ATMCR.US,D,20240819,000000,0.12,0.1206,0.12,0.1206,400,0
+ATMCR.US,D,20240827,000000,0.12,0.12,0.12,0.12,65923,0
+ATMCR.US,D,20240828,000000,0.1203,0.1206,0.12,0.1206,11700,0
+ATMCR.US,D,20240829,000000,0.12,0.12,0.12,0.12,1000,0
+ATMCR.US,D,20240905,000000,0.12,0.1385,0.12,0.1385,2000,0
+ATMCR.US,D,20240913,000000,0.14,0.14,0.13,0.13,170425,0
+ATMCR.US,D,20240916,000000,0.1428,0.1554,0.1428,0.1554,20433,0
+ATMCR.US,D,20240917,000000,0.1493,0.155,0.1351,0.1356,19355,0
+ATMCR.US,D,20240918,000000,0.135,0.135,0.135,0.135,1100,0
+ATMCR.US,D,20240920,000000,0.1395,0.1395,0.136,0.136,10254,0
+ATMCR.US,D,20240925,000000,0.14,0.14,0.13,0.1379,114474,0
+ATMCR.US,D,20240926,000000,0.17,0.1889,0.17,0.1766,11714,0
+ATMCR.US,D,20241001,000000,0.197,0.197,0.197,0.197,500,0
+ATMCR.US,D,20241002,000000,0.195,0.195,0.195,0.195,178,0
+ATMCR.US,D,20241004,000000,0.2021,0.2038,0.1994,0.1998,6943,0
+ATMCR.US,D,20241007,000000,0.2275,0.24,0.2005,0.24,22822,0
+ATMCR.US,D,20241008,000000,0.2328,0.24,0.23,0.24,7648,0
+ATMCR.US,D,20241009,000000,0.2309,0.2399,0.23,0.23,6006,0
+ATMCR.US,D,20241010,000000,0.198,0.23,0.19,0.23,20635,0
+ATMCR.US,D,20241011,000000,0.222,0.222,0.222,0.222,555,0
+ATMCR.US,D,20241014,000000,0.196,0.196,0.19,0.19,420,0
+ATMCR.US,D,20241015,000000,0.18,0.180101,0.18,0.180101,1878,0
+ATMCR.US,D,20241016,000000,0.1813,0.1899,0.1812,0.1899,301,0
+ATMCR.US,D,20241021,000000,0.1895,0.1895,0.1895,0.1895,6895,0
+ATMCR.US,D,20241024,000000,0.206,0.2274,0.206,0.2274,1181,0
+ATMCR.US,D,20241025,000000,0.2224,0.23,0.2224,0.23,500,0
+ATMCR.US,D,20241028,000000,0.23,0.23,0.1955,0.23,2700,0
+ATMCR.US,D,20241029,000000,0.23,0.23,0.2,0.2,1300,0
+ATMCR.US,D,20241031,000000,0.2256,0.23,0.2252,0.2299,9705,0
+ATMCR.US,D,20241101,000000,0.17,0.17,0.1196,0.17,6100,0
+ATMCR.US,D,20241104,000000,0.18,0.18,0.17,0.18,1004,0
+ATMCR.US,D,20241105,000000,0.1798,0.18,0.1798,0.18,1192,0
+ATMCR.US,D,20241106,000000,0.205,0.205,0.1839,0.1839,587,0
+ATMCR.US,D,20241115,000000,0.15,0.165,0.15,0.165,222,0
+ATMCR.US,D,20241118,000000,0.1753,0.1753,0.156018,0.156018,941,0
+ATMCR.US,D,20241127,000000,0.1658,0.1658,0.1658,0.1658,474,0
+ATMCR.US,D,20241211,000000,0.16,0.16,0.145362,0.145362,1011,0
+ATMCR.US,D,20241217,000000,0.1454,0.1454,0.13,0.13,1002,0
+ATMCR.US,D,20241220,000000,0.1101,0.1101,0.1101,0.1101,3000,0
+ATMCR.US,D,20241223,000000,0.144,0.15,0.1275,0.148501,4592,0
+ATMCR.US,D,20241231,000000,0.148,0.148,0.1351,0.1351,2300,0
+ATMCR.US,D,20250106,000000,0.18,0.2299,0.18,0.2295,18853,0
+ATMCR.US,D,20250107,000000,0.21,0.21,0.205,0.2075,700,0
+ATMCR.US,D,20250110,000000,0.2199,0.2199,0.2009,0.2009,815,0
+ATMCR.US,D,20250113,000000,0.2001,0.2009,0.1702,0.1702,3501,0
+ATMCR.US,D,20250114,000000,0.175,0.1811,0.1401,0.1402,16450,0
+ATMCR.US,D,20250122,000000,0.1433,0.146,0.1432,0.1459,429,0
+ATMCR.US,D,20250123,000000,0.152,0.152,0.142,0.142,10000,0
+ATMCR.US,D,20250124,000000,0.1405,0.1405,0.1405,0.1405,614,0
+ATMCR.US,D,20250129,000000,0.1406,0.1534,0.1406,0.1534,1738,0
+ATMCR.US,D,20250131,000000,0.16,0.18,0.16,0.18,1373,0
+ATMCR.US,D,20250204,000000,0.164,0.164,0.16,0.1601,1400,0
+ATMCR.US,D,20250205,000000,0.1601,0.1667,0.16,0.1601,35936,0
+ATMCR.US,D,20250206,000000,0.1401,0.143,0.14,0.143,740,0
+ATMCR.US,D,20250220,000000,0.216,0.23,0.16,0.16,5788,0
+ATMCR.US,D,20250221,000000,0.1601,0.1601,0.15,0.15,10000,0
+ATMCR.US,D,20250225,000000,0.15,0.15,0.15,0.15,1050,0
+ATMCR.US,D,20250227,000000,0.15,0.15,0.15,0.15,406,0
+ATMCR.US,D,20250228,000000,0.16,0.24,0.15,0.15,25736,0
+ATMCR.US,D,20250303,000000,0.1955,0.1955,0.1955,0.1955,124,0
+ATMCR.US,D,20250307,000000,0.168,0.19505,0.1601,0.19505,1350,0
+ATMCR.US,D,20250314,000000,0.1871,0.1871,0.1871,0.1871,1000,0
+ATMCR.US,D,20250324,000000,0.19,0.23,0.1505,0.16,11512,0
+ATMCR.US,D,20250327,000000,0.1605,0.1605,0.1605,0.1605,150,0
+ATMCR.US,D,20250328,000000,0.1605,0.1605,0.1605,0.1605,259,0
+ATMCR.US,D,20250407,000000,0.1816,0.1816,0.1605,0.1605,4756,0
+ATMCR.US,D,20250411,000000,0.16,0.16,0.16,0.16,200,0
+ATMCR.US,D,20250417,000000,0.1505,0.1505,0.1505,0.1505,9900,0
+ATMCR.US,D,20250428,000000,0.15,0.16,0.15,0.15,400,0
+ATMCR.US,D,20250430,000000,0.1495,0.1495,0.1495,0.1495,150,0
+ATMCR.US,D,20250508,000000,0.15,0.15,0.15,0.15,100,0
+ATMCR.US,D,20250516,000000,0.15,0.17,0.15,0.15,4712,0
+ATMCR.US,D,20250519,000000,0.1499,0.16,0.1499,0.15,500,0
+ATMCR.US,D,20250520,000000,0.15,0.1501,0.15,0.1501,601,0
+ATMCR.US,D,20250522,000000,0.15,0.15,0.15,0.15,100,0
+ATMCR.US,D,20250523,000000,0.15,0.16,0.1401,0.150064,87781,0
+ATMCR.US,D,20250527,000000,0.1401,0.15,0.1401,0.1401,67166,0
+ATMCR.US,D,20250529,000000,0.14,0.1401,0.14,0.1401,20025,0
+ATMCR.US,D,20250602,000000,0.1401,0.24,0.1401,0.19,2425,0
+ATMCR.US,D,20250604,000000,0.18,0.185001,0.18,0.183651,21540,0
+ATMCR.US,D,20250609,000000,0.18,0.19,0.14,0.1599,84361,0
+ATMCR.US,D,20250610,000000,0.175,0.175,0.165,0.166,52604,0
+ATMCR.US,D,20250611,000000,0.1661,0.1661,0.14,0.14,301096,0
+ATMCR.US,D,20250617,000000,0.145,0.145,0.14,0.1402,49078,0
+ATMCR.US,D,20250625,000000,0.1401,0.1401,0.1401,0.1401,1451,0
+ATMCR.US,D,20250626,000000,0.1599,0.1599,0.1599,0.1599,503,0
+ATMCR.US,D,20250630,000000,0.19,0.2,0.166,0.1996,11087,0
+ATMCR.US,D,20250701,000000,0.22,0.24,0.1628,0.1973,3713,0
+ATMCR.US,D,20250702,000000,0.23,0.24,0.23,0.24,1000,0
+ATMCR.US,D,20250703,000000,0.27,0.27,0.25,0.26,7308,0
+ATMCR.US,D,20250707,000000,0.24,0.25,0.230001,0.234,25752,0
+ATMCR.US,D,20250709,000000,0.235,0.26,0.2089,0.2361,18358,0
+ATMCR.US,D,20250714,000000,0.24,0.26,0.24,0.2414,26475,0
+ATMCR.US,D,20250715,000000,0.2424,0.2425,0.2,0.2004,63253,0
+ATMCR.US,D,20250717,000000,0.26,0.26,0.22,0.22,70722,0
+ATMCR.US,D,20250718,000000,0.2527,0.277301,0.23,0.2301,43726,0
+ATMCR.US,D,20250721,000000,0.2782,0.2999,0.2408,0.25,49459,0
+ATMCR.US,D,20250722,000000,0.258,0.27,0.2334,0.2334,34518,0
+ATMCR.US,D,20250723,000000,0.2343,0.2999,0.2343,0.2502,20870,0
+ATMCR.US,D,20250724,000000,0.2785,0.2999,0.26,0.26,48230,0
+ATMCR.US,D,20250725,000000,0.2799,0.28,0.2799,0.28,34381,0
+ATMCR.US,D,20250728,000000,0.26325,0.271,0.26325,0.271,13549,0
+ATMCR.US,D,20250729,000000,0.265,0.265,0.26,0.26,31628,0
+ATMCR.US,D,20250730,000000,0.2999,0.3,0.2509,0.2538,30929,0
+ATMCR.US,D,20250804,000000,0.285,0.285,0.285,0.285,9578,0
+ATMCR.US,D,20250805,000000,0.285,0.2999,0.285,0.285,8027,0
+ATMCR.US,D,20250806,000000,0.2999,0.2999,0.286,0.2861,5809,0
+ATMCR.US,D,20250807,000000,0.3,0.3,0.2944,0.2944,15507,0
+ATMCR.US,D,20250808,000000,0.27,0.27,0.27,0.27,2537,0
+ATMCR.US,D,20250811,000000,0.28,0.28,0.28,0.28,20000,0
+ATMCR.US,D,20250812,000000,0.2775,0.2775,0.277,0.277,3398,0
+ATMCR.US,D,20250815,000000,0.2918,0.2999,0.2918,0.2999,9223,0
+ATMCR.US,D,20250818,000000,0.267,0.267,0.262,0.262,267054,0
+ATMCR.US,D,20250819,000000,0.2747,0.2747,0.262,0.267701,3000,0
+ATMCR.US,D,20250827,000000,0.24,0.24,0.238,0.238,12300,0
+ATMCR.US,D,20250828,000000,0.238,0.238,0.200064,0.237,83563,0
+ATMCR.US,D,20250829,000000,0.28,0.285,0.25,0.285,202559,0
+ATMCR.US,D,20250902,000000,0.28,0.2945,0.28,0.289,70857,0
+ATMCR.US,D,20250903,000000,0.299,0.2999,0.299,0.2999,31885,0
+ATMCR.US,D,20250904,000000,0.28,0.3,0.2721,0.3,33536,0
+ATMCR.US,D,20250905,000000,0.2999,0.2999,0.2999,0.2999,110,0
+ATMCR.US,D,20250908,000000,0.2999,0.3,0.29595,0.3,15310,0
+ATMCR.US,D,20250909,000000,0.2759,0.2759,0.2759,0.2759,5000,0
+ATMCR.US,D,20250910,000000,0.2998,0.2998,0.29,0.2998,11936,0
+ATMCR.US,D,20250911,000000,0.29,0.2998,0.29,0.2998,7155,0
+ATMCR.US,D,20250912,000000,0.2997,0.3,0.2997,0.2999,12834,0
+ATMCR.US,D,20250915,000000,0.2901,0.2999,0.2901,0.2999,794,0
+ATMCR.US,D,20250916,000000,0.2999,0.2999,0.2901,0.2999,32314,0
+ATMCR.US,D,20250917,000000,0.2999,0.2999,0.29,0.29,26756,0
+ATMCR.US,D,20250918,000000,0.2999,0.2999,0.2999,0.2999,104,0
+ATMCR.US,D,20250919,000000,0.2999,0.3,0.2943,0.2999,22069,0
+ATMCR.US,D,20250922,000000,0.3,0.3,0.28,0.2999,26984,0
+ATMCR.US,D,20250923,000000,0.2943,0.3,0.2943,0.3,9298,0
+ATMCR.US,D,20250924,000000,0.3,0.3,0.29,0.2982,10950,0
+ATMCR.US,D,20250929,000000,0.2839,0.2839,0.2839,0.2839,9368,0
+ATMCR.US,D,20251007,000000,0.284,0.284,0.284,0.284,141,0
+ATMCR.US,D,20251010,000000,0.28411,0.28411,0.28411,0.28411,3476,0
+ATMCR.US,D,20251014,000000,0.2999,0.2999,0.2999,0.2999,10239,0
+ATMCR.US,D,20251020,000000,0.2999,0.2999,0.2999,0.2999,19877,0
+ATMCR.US,D,20251022,000000,0.2841,0.2841,0.2841,0.2841,496,0
+ATMCR.US,D,20251024,000000,0.2846,0.2846,0.258,0.264,30132,0
+ATMCR.US,D,20251027,000000,0.2399,0.271,0.2399,0.24,70500,0
+ATMCR.US,D,20251105,000000,0.246,0.246,0.246,0.246,800,0
+ATMCR.US,D,20251107,000000,0.258,0.258,0.2471,0.2471,4500,0
+ATMCR.US,D,20251113,000000,0.245,0.257,0.23,0.245,21700,0
+ATMCR.US,D,20251126,000000,0.1902,0.2102,0.18545,0.2023,232765,0
+ATMCR.US,D,20251201,000000,0.2024,0.207534,0.146299,0.15,570353,0
+ATMCR.US,D,20251202,000000,0.25,0.25,0.1801,0.2,113919,0
+ATMCR.US,D,20251203,000000,0.2,0.2006,0.177,0.1794,79305,0
+ATMCR.US,D,20251204,000000,0.185,0.195,0.17,0.1894,86870,0
+ATMCR.US,D,20251205,000000,0.2013,0.2013,0.1801,0.1936,34382,0
+ATMCR.US,D,20251208,000000,0.2,0.2,0.1924,0.1924,786716,0
diff --git a/daily/us/nasdaq stocks/1/atmvr.us.txt b/daily/us/nasdaq stocks/1/atmvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d9c5c57f6184e0f6214d3b8a5003a6b17f4c89a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atmvr.us.txt	
@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMVR.US,D,20230126,000000,0.2,0.2,0.18,0.18,3500,0
+ATMVR.US,D,20230127,000000,0.19,0.19,0.19,0.19,2525,0
+ATMVR.US,D,20230130,000000,0.19,0.19,0.19,0.19,273,0
+ATMVR.US,D,20230201,000000,0.14,0.17,0.14,0.17,150260,0
+ATMVR.US,D,20230202,000000,0.57,0.57,0.2,0.2,2056,0
+ATMVR.US,D,20230203,000000,0.1989,0.1989,0.1899,0.1899,10634,0
+ATMVR.US,D,20230206,000000,0.1899,0.1899,0.14,0.15,192820,0
+ATMVR.US,D,20230207,000000,0.16,0.163,0.1211,0.1211,166610,0
+ATMVR.US,D,20230208,000000,0.151,0.165,0.145,0.152,36001,0
+ATMVR.US,D,20230210,000000,0.15,0.16,0.15,0.16,23325,0
+ATMVR.US,D,20230213,000000,0.16,0.16,0.15,0.16,83359,0
+ATMVR.US,D,20230217,000000,0.1211,0.1211,0.1211,0.1211,191,0
+ATMVR.US,D,20230222,000000,0.125,0.125,0.125,0.125,5000,0
+ATMVR.US,D,20230224,000000,0.125,0.125,0.125,0.125,2600,0
+ATMVR.US,D,20230228,000000,0.156,0.156,0.14,0.14,11360,0
+ATMVR.US,D,20230302,000000,0.16,0.16,0.159,0.159,28885,0
+ATMVR.US,D,20230303,000000,0.16,0.16,0.16,0.16,990,0
+ATMVR.US,D,20230306,000000,0.16,0.16,0.1599,0.16,2099,0
+ATMVR.US,D,20230308,000000,0.16,0.16,0.16,0.16,68095,0
+ATMVR.US,D,20230313,000000,0.121,0.121,0.121,0.121,648,0
+ATMVR.US,D,20230316,000000,0.13,0.13,0.13,0.13,5090,0
+ATMVR.US,D,20230317,000000,0.1211,0.1211,0.121,0.121,45101,0
+ATMVR.US,D,20230321,000000,0.12,0.121,0.12,0.121,173000,0
+ATMVR.US,D,20230323,000000,0.111,0.111,0.11,0.11,30000,0
+ATMVR.US,D,20230324,000000,0.1101,0.1101,0.1101,0.1101,30000,0
+ATMVR.US,D,20230328,000000,0.1101,0.15,0.1101,0.15,22000,0
+ATMVR.US,D,20230329,000000,0.15,0.15,0.15,0.15,400,0
+ATMVR.US,D,20230330,000000,0.1101,0.1101,0.1101,0.1101,3700,0
+ATMVR.US,D,20230403,000000,0.12,0.12,0.12,0.12,5199,0
+ATMVR.US,D,20230404,000000,0.1101,0.1101,0.11,0.11,24900,0
+ATMVR.US,D,20230405,000000,0.1101,0.15,0.1101,0.15,33900,0
+ATMVR.US,D,20230406,000000,0.11,0.1101,0.11,0.1101,602,0
+ATMVR.US,D,20230410,000000,0.15,0.15,0.15,0.15,50000,0
+ATMVR.US,D,20230411,000000,0.11,0.15,0.11,0.1499,1438,0
+ATMVR.US,D,20230412,000000,0.15,0.15,0.15,0.15,45414,0
+ATMVR.US,D,20230419,000000,0.137501,0.137501,0.137501,0.137501,636,0
+ATMVR.US,D,20230420,000000,0.17,0.17,0.1121,0.1121,200,0
+ATMVR.US,D,20230425,000000,0.1121,0.1615,0.1121,0.1615,200,0
+ATMVR.US,D,20230502,000000,0.14,0.14,0.14,0.14,450477,0
+ATMVR.US,D,20230508,000000,0.14,0.14,0.14,0.14,460,0
+ATMVR.US,D,20230509,000000,0.18,0.18,0.18,0.18,128,0
+ATMVR.US,D,20230510,000000,0.131,0.131,0.131,0.131,239,0
+ATMVR.US,D,20230511,000000,0.141984,0.141984,0.141984,0.141984,100,0
+ATMVR.US,D,20230519,000000,0.1201,0.1201,0.1201,0.1201,200,0
+ATMVR.US,D,20230523,000000,0.1201,0.13,0.1201,0.13,1800,0
+ATMVR.US,D,20230524,000000,0.1201,0.1201,0.1201,0.1201,640,0
+ATMVR.US,D,20230525,000000,0.1201,0.1201,0.1201,0.1201,300,0
+ATMVR.US,D,20230601,000000,0.1211,0.1211,0.12,0.12,400,0
+ATMVR.US,D,20230607,000000,0.15,0.15,0.15,0.15,2302,0
+ATMVR.US,D,20230612,000000,0.1211,0.1211,0.1211,0.1211,477,0
+ATMVR.US,D,20230622,000000,0.1211,0.1211,0.12,0.1211,614,0
+ATMVR.US,D,20230627,000000,0.1211,0.1211,0.1211,0.1211,200,0
+ATMVR.US,D,20230703,000000,0.18,0.18,0.18,0.18,814,0
+ATMVR.US,D,20230707,000000,0.15,0.15,0.1251,0.15,24050,0
+ATMVR.US,D,20230710,000000,0.135,0.135,0.125,0.125,3426,0
+ATMVR.US,D,20230712,000000,0.15,0.15,0.15,0.15,103943,0
+ATMVR.US,D,20230713,000000,0.1693,0.17,0.168,0.168,3564,0
+ATMVR.US,D,20230714,000000,0.1507,0.1507,0.1467,0.1468,4000,0
+ATMVR.US,D,20230814,000000,0.15,0.16,0.15,0.15,4724,0
+ATMVR.US,D,20230815,000000,0.1693,0.1724,0.15,0.15,16352,0
+ATMVR.US,D,20230816,000000,0.1651,0.17,0.1651,0.17,14200,0
+ATMVR.US,D,20230817,000000,0.17,0.17,0.17,0.17,3048,0
+ATMVR.US,D,20230818,000000,0.18,0.18,0.17,0.17,850,0
+ATMVR.US,D,20230821,000000,0.18,0.18,0.18,0.18,200,0
+ATMVR.US,D,20230822,000000,0.18,0.18,0.18,0.18,25517,0
+ATMVR.US,D,20230823,000000,0.18,0.18,0.177,0.177,30550,0
+ATMVR.US,D,20230824,000000,0.184,0.184,0.164,0.18,1406,0
+ATMVR.US,D,20230830,000000,0.18,0.18,0.18,0.18,166,0
+ATMVR.US,D,20230905,000000,0.17,0.18,0.16,0.17,13001,0
+ATMVR.US,D,20230911,000000,0.185,0.19,0.16,0.16,42263,0
+ATMVR.US,D,20230913,000000,0.155,0.16,0.155,0.16,500101,0
+ATMVR.US,D,20230922,000000,0.164,0.164,0.1601,0.1601,13438,0
+ATMVR.US,D,20231004,000000,0.1879,0.1959,0.1862,0.19,45170,0
+ATMVR.US,D,20231006,000000,0.2,0.2,0.18,0.18,5000,0
+ATMVR.US,D,20231011,000000,0.1511,0.1511,0.1511,0.1511,100,0
+ATMVR.US,D,20231012,000000,0.1749,0.1749,0.151,0.151,5170,0
+ATMVR.US,D,20231016,000000,0.175501,0.175501,0.175501,0.175501,531,0
+ATMVR.US,D,20231017,000000,0.1608,0.1608,0.1607,0.1607,333,0
+ATMVR.US,D,20231019,000000,0.1608,0.1608,0.1608,0.1608,101,0
+ATMVR.US,D,20231020,000000,0.1608,0.1608,0.1533,0.1533,668,0
+ATMVR.US,D,20231027,000000,0.1511,0.1511,0.1511,0.1511,541,0
+ATMVR.US,D,20231030,000000,0.1602,0.1602,0.1528,0.1528,450,0
+ATMVR.US,D,20231103,000000,0.1608,0.1608,0.151,0.151,30823,0
+ATMVR.US,D,20231106,000000,0.187679,0.187679,0.12,0.12,638,0
+ATMVR.US,D,20231107,000000,0.130063,0.130063,0.130063,0.130063,3441,0
+ATMVR.US,D,20231116,000000,0.1647,0.1647,0.1647,0.1647,100,0
+ATMVR.US,D,20231128,000000,0.1484,0.17,0.14345,0.1435,19609,0
+ATMVR.US,D,20231129,000000,0.16,0.16,0.15,0.15,1020,0
+ATMVR.US,D,20231206,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231211,000000,0.15,0.15,0.15,0.15,115,0
+ATMVR.US,D,20231212,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231213,000000,0.12,0.12,0.12,0.12,56122,0
+ATMVR.US,D,20231215,000000,0.1005,0.1005,0.0907,0.0907,2320,0
+ATMVR.US,D,20231218,000000,0.0816,0.0816,0.072,0.072,413,0
+ATMVR.US,D,20231219,000000,0.1264,0.1265,0.0944,0.1,182939,0
+ATMVR.US,D,20231220,000000,0.1399,0.1399,0.1399,0.1399,10020,0
+ATMVR.US,D,20231221,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231226,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231228,000000,0.135,0.135,0.135,0.135,1000,0
+ATMVR.US,D,20231229,000000,0.135,0.135,0.12,0.12,1400,0
+ATMVR.US,D,20240110,000000,0.090101,0.13,0.090101,0.13,530,0
+ATMVR.US,D,20240111,000000,0.13,0.15,0.13,0.15,100328,0
+ATMVR.US,D,20240124,000000,0.12,0.12,0.12,0.12,300,0
+ATMVR.US,D,20240125,000000,0.090101,0.1496,0.090101,0.0923,7360,0
+ATMVR.US,D,20240126,000000,0.119801,0.119801,0.09,0.09,4100,0
+ATMVR.US,D,20240129,000000,0.09,0.0956,0.09,0.0901,31860,0
+ATMVR.US,D,20240130,000000,0.1097,0.1099,0.1047,0.1049,143721,0
+ATMVR.US,D,20240131,000000,0.11,0.11,0.11,0.11,500,0
+ATMVR.US,D,20240201,000000,0.1,0.1,0.1,0.1,100,0
+ATMVR.US,D,20240205,000000,0.1061,0.1101,0.09,0.09,27727,0
+ATMVR.US,D,20240209,000000,0.09,0.09,0.075,0.075,28800,0
+ATMVR.US,D,20240212,000000,0.074,0.074,0.074,0.074,100,0
+ATMVR.US,D,20240213,000000,0.0776,0.08,0.07615,0.08,25659,0
+ATMVR.US,D,20240214,000000,0.078,0.08,0.078,0.08,26068,0
+ATMVR.US,D,20240215,000000,0.08,0.08,0.0799,0.08,25600,0
+ATMVR.US,D,20240227,000000,0.08,0.08,0.08,0.08,10000,0
+ATMVR.US,D,20240229,000000,0.0501,0.0588,0.0501,0.0588,862,0
+ATMVR.US,D,20240301,000000,0.085,0.1,0.085,0.1,58203,0
+ATMVR.US,D,20240304,000000,0.115,0.1151,0.115,0.115,7197,0
+ATMVR.US,D,20240307,000000,0.08,0.08,0.0501,0.078,44300,0
+ATMVR.US,D,20240314,000000,0.0728,0.075,0.07,0.075,14433,0
+ATMVR.US,D,20240318,000000,0.0506,0.0506,0.0506,0.0506,100,0
+ATMVR.US,D,20240319,000000,0.055,0.055,0.055,0.055,3381,0
+ATMVR.US,D,20240320,000000,0.0902,0.0962,0.0501,0.0895,51290,0
+ATMVR.US,D,20240321,000000,0.0372,0.087127,0.0356,0.087127,22604,0
+ATMVR.US,D,20240322,000000,0.0515,0.0868,0.0515,0.0868,2059,0
+ATMVR.US,D,20240325,000000,0.0585,0.0728,0.043,0.07,19805,0
+ATMVR.US,D,20240326,000000,0.0501,0.068,0.0462,0.068,4560,0
+ATMVR.US,D,20240327,000000,0.0577,0.068,0.0523,0.068,2604,0
+ATMVR.US,D,20240328,000000,0.0607,0.0826,0.0524,0.0826,1015,0
+ATMVR.US,D,20240401,000000,0.0794,0.0814,0.0794,0.0814,14020,0
+ATMVR.US,D,20240402,000000,0.0792,0.0792,0.0791,0.0791,1377,0
+ATMVR.US,D,20240403,000000,0.0769,0.08,0.0676,0.08,10691,0
+ATMVR.US,D,20240404,000000,0.08,0.0814,0.08,0.0814,832,0
+ATMVR.US,D,20240409,000000,0.0883,0.09,0.0883,0.09,5331,0
+ATMVR.US,D,20240410,000000,0.0922,0.1,0.0922,0.1,29479,0
+ATMVR.US,D,20240411,000000,0.1083,0.1115,0.1083,0.1115,21770,0
+ATMVR.US,D,20240416,000000,0.1071,0.11,0.1069,0.11,3082,0
+ATMVR.US,D,20240501,000000,0.0866,0.0866,0.0866,0.0866,3400,0
+ATMVR.US,D,20240502,000000,0.0895,0.0924,0.0895,0.0924,1600,0
+ATMVR.US,D,20240506,000000,0.0952,0.0952,0.0899,0.0899,6600,0
+ATMVR.US,D,20240507,000000,0.0887,0.0977,0.0866,0.0977,20100,0
+ATMVR.US,D,20240508,000000,0.109,0.109,0.109,0.109,102,0
+ATMVR.US,D,20240509,000000,0.1148,0.115,0.1148,0.115,49893,0
+ATMVR.US,D,20240513,000000,0.115,0.115,0.11,0.11,76000,0
+ATMVR.US,D,20240515,000000,0.1102,0.1102,0.1102,0.1102,512,0
+ATMVR.US,D,20240516,000000,0.1209,0.125,0.1209,0.125,601,0
+ATMVR.US,D,20240520,000000,0.1288,0.14,0.1288,0.14,2681,0
+ATMVR.US,D,20240521,000000,0.1374,0.14,0.1374,0.1395,1400,0
+ATMVR.US,D,20240523,000000,0.13,0.13,0.13,0.13,809,0
+ATMVR.US,D,20240524,000000,0.1374,0.14,0.1294,0.1294,600,0
+ATMVR.US,D,20240531,000000,0.12,0.12,0.12,0.12,20100,0
+ATMVR.US,D,20240603,000000,0.13,0.13,0.13,0.13,5180,0
+ATMVR.US,D,20240604,000000,0.132,0.132,0.13,0.13,58965,0
+ATMVR.US,D,20240605,000000,0.132,0.132,0.1,0.1001,196200,0
+ATMVR.US,D,20240606,000000,0.1001,0.1001,0.1001,0.1001,25000,0
+ATMVR.US,D,20240607,000000,0.09,0.09,0.0782,0.088,31200,0
+ATMVR.US,D,20240610,000000,0.08,0.083375,0.0799,0.083375,1784,0
+ATMVR.US,D,20240612,000000,0.087,0.09,0.0825,0.0825,2100,0
+ATMVR.US,D,20240613,000000,0.095,0.1,0.095,0.1,16000,0
+ATMVR.US,D,20240614,000000,0.1,0.1,0.0797,0.0797,58700,0
+ATMVR.US,D,20240617,000000,0.1,0.1,0.0958,0.1,9800,0
+ATMVR.US,D,20240620,000000,0.0901,0.0901,0.0901,0.0901,200,0
+ATMVR.US,D,20240621,000000,0.0851,0.11,0.0851,0.11,53900,0
+ATMVR.US,D,20240624,000000,0.1,0.109,0.1,0.1,27065,0
+ATMVR.US,D,20240625,000000,0.1,0.1,0.1,0.1,8600,0
+ATMVR.US,D,20240627,000000,0.1,0.1332,0.09,0.1332,42500,0
+ATMVR.US,D,20240628,000000,0.1231,0.13325,0.0961,0.0973,28795,0
+ATMVR.US,D,20240702,000000,0.1098,0.1102,0.1096,0.1097,810,0
+ATMVR.US,D,20240703,000000,0.1123,0.1125,0.1097,0.1097,2200,0
+ATMVR.US,D,20240709,000000,0.1,0.1036,0.1,0.1036,1090,0
+ATMVR.US,D,20240717,000000,0.1,0.1,0.1,0.1,26400,0
+ATMVR.US,D,20240723,000000,0.0975,0.0975,0.0975,0.0975,586,0
+ATMVR.US,D,20240724,000000,0.102,0.102,0.0987,0.0987,26300,0
+ATMVR.US,D,20240726,000000,0.0987,0.0987,0.0987,0.0987,100,0
+ATMVR.US,D,20240801,000000,0.05,0.07,0.0455,0.06,1060,0
+ATMVR.US,D,20240802,000000,0.069,0.0832,0.064,0.0772,10540,0
+ATMVR.US,D,20240805,000000,0.1098,0.1121,0.0619,0.081,13685,0
+ATMVR.US,D,20240806,000000,0.086,0.092,0.0803,0.092,4032,0
+ATMVR.US,D,20240807,000000,0.1057,0.1391,0.099,0.119999,160804,0
+ATMVR.US,D,20240808,000000,0.12,0.12,0.12,0.12,148,0
+ATMVR.US,D,20240809,000000,0.13,0.14,0.13,0.1399,30192,0
+ATMVR.US,D,20240812,000000,0.135,0.135,0.135,0.135,1000,0
+ATMVR.US,D,20240815,000000,0.138,0.138,0.1379,0.1379,1619,0
+ATMVR.US,D,20240819,000000,0.15,0.17,0.14,0.17,117964,0
+ATMVR.US,D,20240820,000000,0.1499,0.15,0.140501,0.15,3400,0
+ATMVR.US,D,20240822,000000,0.166,0.17,0.166,0.17,1220,0
+ATMVR.US,D,20240823,000000,0.18,0.18,0.17,0.17,16006,0
+ATMVR.US,D,20240827,000000,0.15,0.17,0.15,0.17,15846,0
+ATMVR.US,D,20240829,000000,0.17,0.17,0.1525,0.16,47550,0
+ATMVR.US,D,20240830,000000,0.15,0.152,0.12,0.13,199159,0
+ATMVR.US,D,20240903,000000,0.1303,0.1598,0.1303,0.1598,1293,0
+ATMVR.US,D,20240904,000000,0.16,0.16,0.1201,0.1201,6540,0
+ATMVR.US,D,20240906,000000,0.1251,0.1523,0.12,0.1523,30400,0
+ATMVR.US,D,20240911,000000,0.1401,0.15,0.14,0.15,5400,0
+ATMVR.US,D,20240912,000000,0.15,0.15,0.15,0.15,200,0
+ATMVR.US,D,20240913,000000,0.15,0.15,0.15,0.15,1300,0
+ATMVR.US,D,20240916,000000,0.15,0.15,0.15,0.15,1723,0
+ATMVR.US,D,20240917,000000,0.126,0.126,0.12,0.1257,9400,0
+ATMVR.US,D,20240920,000000,0.1413,0.1413,0.1413,0.1413,100,0
+ATMVR.US,D,20240924,000000,0.1492,0.1493,0.1407,0.1407,610,0
+ATMVR.US,D,20241001,000000,0.1407,0.1412,0.1407,0.1411,5707,0
+ATMVR.US,D,20241003,000000,0.15,0.15,0.15,0.15,180,0
+ATMVR.US,D,20241004,000000,0.126,0.126,0.12,0.12,7200,0
+ATMVR.US,D,20241008,000000,0.1214,0.1214,0.12,0.1204,2754,0
+ATMVR.US,D,20241009,000000,0.1488,0.15,0.144,0.15,5300,0
+ATMVR.US,D,20241014,000000,0.1595,0.16,0.15,0.16,93821,0
+ATMVR.US,D,20241015,000000,0.17,0.17,0.1425,0.1501,114033,0
+ATMVR.US,D,20241016,000000,0.1395,0.1395,0.1034,0.1034,13901,0
+ATMVR.US,D,20241017,000000,0.1477,0.1506,0.147,0.147,3852,0
+ATMVR.US,D,20241018,000000,0.141,0.1475,0.1376,0.1425,4540,0
+ATMVR.US,D,20241021,000000,0.146401,0.146401,0.146401,0.146401,260,0
+ATMVR.US,D,20241022,000000,0.15,0.15,0.1466,0.15,967,0
+ATMVR.US,D,20241024,000000,0.1001,0.15,0.1001,0.15,4250,0
+ATMVR.US,D,20241029,000000,0.116,0.116,0.116,0.116,153,0
+ATMVR.US,D,20241030,000000,0.19,0.19,0.16,0.17,13318,0
+ATMVR.US,D,20241031,000000,0.1762,0.1762,0.1762,0.1762,180,0
+ATMVR.US,D,20241104,000000,0.1809,0.1809,0.1809,0.1809,3648,0
+ATMVR.US,D,20241105,000000,0.1777,0.1777,0.1777,0.1777,220,0
+ATMVR.US,D,20241106,000000,0.1375,0.179719,0.1374,0.179719,640,0
+ATMVR.US,D,20241107,000000,0.1768,0.1819,0.137,0.1775,1218,0
+ATMVR.US,D,20241112,000000,0.1782,0.1783,0.1778,0.1778,394,0
+ATMVR.US,D,20241113,000000,0.18,0.1801,0.155051,0.155051,700,0
+ATMVR.US,D,20241121,000000,0.171301,0.171301,0.171301,0.171301,518,0
+ATMVR.US,D,20241122,000000,0.12,0.157501,0.1188,0.155,21129,0
+ATMVR.US,D,20241125,000000,0.1598,0.1598,0.1598,0.1598,220,0
+ATMVR.US,D,20241126,000000,0.1581,0.16,0.14,0.145,4309,0
+ATMVR.US,D,20241127,000000,0.14,0.14,0.14,0.14,5094,0
+ATMVR.US,D,20241202,000000,0.14,0.14,0.14,0.14,300,0
+ATMVR.US,D,20241203,000000,0.16,0.16,0.16,0.16,200,0
+ATMVR.US,D,20241209,000000,0.156,0.1588,0.156,0.1588,465,0
+ATMVR.US,D,20241211,000000,0.126,0.126,0.0681,0.1004,22122,0
+ATMVR.US,D,20241212,000000,0.14,0.14,0.12,0.136,212140,0
+ATMVR.US,D,20241213,000000,0.138,0.138,0.13,0.136,2993,0
+ATMVR.US,D,20241216,000000,0.136,0.136,0.136,0.136,157,0
+ATMVR.US,D,20241219,000000,0.1476,0.1476,0.1476,0.1476,342,0
+ATMVR.US,D,20241220,000000,0.15,0.15,0.1,0.125,5701,0
+ATMVR.US,D,20241230,000000,0.1373,0.1488,0.1373,0.1488,1100,0
+ATMVR.US,D,20241231,000000,0.1042,0.1113,0.1042,0.1042,1850,0
+ATMVR.US,D,20250103,000000,0.132,0.132,0.132,0.132,100,0
+ATMVR.US,D,20250106,000000,0.1352,0.1352,0.1352,0.1352,100,0
+ATMVR.US,D,20250108,000000,0.1044,0.14,0.1001,0.14,53100,0
+ATMVR.US,D,20250110,000000,0.1397,0.1499,0.1397,0.1499,1602,0
+ATMVR.US,D,20250113,000000,0.16,0.17,0.16,0.17,1008,0
+ATMVR.US,D,20250114,000000,0.1667,0.17,0.1667,0.1684,500,0
+ATMVR.US,D,20250115,000000,0.1676,0.19,0.1676,0.19,4100,0
+ATMVR.US,D,20250117,000000,0.18,0.18,0.18,0.18,700,0
+ATMVR.US,D,20250121,000000,0.1788,0.1788,0.1788,0.1788,170,0
+ATMVR.US,D,20250122,000000,0.19,0.1995,0.1899,0.1985,9078,0
+ATMVR.US,D,20250123,000000,0.1214,0.14,0.1214,0.1388,8661,0
+ATMVR.US,D,20250124,000000,0.1001,0.1001,0.1001,0.1001,620,0
+ATMVR.US,D,20250127,000000,0.1946,0.1994,0.135,0.135,765,0
+ATMVR.US,D,20250128,000000,0.1401,0.1588,0.1401,0.1588,2100,0
+ATMVR.US,D,20250129,000000,0.1768,0.1792,0.1016,0.1619,8012,0
+ATMVR.US,D,20250130,000000,0.14,0.18,0.1263,0.18,2600,0
+ATMVR.US,D,20250131,000000,0.1457,0.18,0.1016,0.1016,500,0
+ATMVR.US,D,20250203,000000,0.1645,0.1857,0.1413,0.1599,1370,0
+ATMVR.US,D,20250204,000000,0.1995,0.1995,0.1434,0.1637,7007,0
+ATMVR.US,D,20250205,000000,0.17,0.17,0.1457,0.1457,900,0
+ATMVR.US,D,20250207,000000,0.1748,0.1748,0.15,0.164734,1584,0
+ATMVR.US,D,20250210,000000,0.17,0.17,0.1592,0.17,7636,0
+ATMVR.US,D,20250211,000000,0.1527,0.16,0.1527,0.157626,1901,0
+ATMVR.US,D,20250212,000000,0.16,0.16,0.1425,0.1599,500,0
+ATMVR.US,D,20250213,000000,0.1782,0.1782,0.15915,0.16,800,0
+ATMVR.US,D,20250214,000000,0.16,0.16,0.1391,0.15,1118,0
+ATMVR.US,D,20250218,000000,0.15,0.15,0.1376,0.1376,301,0
+ATMVR.US,D,20250219,000000,0.142,0.1995,0.1348,0.1995,154426,0
+ATMVR.US,D,20250221,000000,0.1462,0.1994,0.1333,0.155,3233,0
+ATMVR.US,D,20250224,000000,0.1551,0.1797,0.155,0.165,58086,0
+ATMVR.US,D,20250225,000000,0.17,0.17,0.17,0.17,220,0
+ATMVR.US,D,20250226,000000,0.17,0.17,0.17,0.17,200,0
+ATMVR.US,D,20250227,000000,0.17,0.1994,0.1279,0.1279,2400,0
+ATMVR.US,D,20250228,000000,0.1876,0.1994,0.14,0.19,24992,0
+ATMVR.US,D,20250303,000000,0.1761,0.1774,0.1167,0.15,23398,0
+ATMVR.US,D,20250304,000000,0.18,0.18,0.1569,0.165,4357,0
+ATMVR.US,D,20250305,000000,0.1645,0.1829,0.1444,0.1456,58001,0
+ATMVR.US,D,20250306,000000,0.15,0.17,0.15,0.15,800,0
+ATMVR.US,D,20250307,000000,0.1505,0.165243,0.131,0.1336,6244,0
+ATMVR.US,D,20250310,000000,0.128,0.13,0.1184,0.1274,6291,0
+ATMVR.US,D,20250311,000000,0.14,0.1532,0.1101,0.1499,3553,0
+ATMVR.US,D,20250312,000000,0.1599,0.18,0.1501,0.1583,51901,0
+ATMVR.US,D,20250313,000000,0.1787,0.19,0.1787,0.19,12100,0
+ATMVR.US,D,20250314,000000,0.199,0.2145,0.19,0.1901,36606,0
+ATMVR.US,D,20250317,000000,0.2004,0.2004,0.1902,0.1903,2626,0
+ATMVR.US,D,20250318,000000,0.1902,0.1963,0.19,0.1963,26681,0
+ATMVR.US,D,20250319,000000,0.2,0.2207,0.2,0.2098,9394,0
+ATMVR.US,D,20250320,000000,0.2103,0.219,0.2,0.2001,17109,0
+ATMVR.US,D,20250321,000000,0.2,0.22,0.2,0.21,7877,0
+ATMVR.US,D,20250324,000000,0.23,0.23,0.23,0.23,520,0
+ATMVR.US,D,20250325,000000,0.24,0.24,0.197,0.2038,13922,0
+ATMVR.US,D,20250326,000000,0.3,0.3,0.3,0.3,1253,0
+ATMVR.US,D,20250327,000000,0.26,0.268,0.232692,0.2399,2637,0
+ATMVR.US,D,20250328,000000,0.245,0.25,0.218207,0.24,8453,0
+ATMVR.US,D,20250331,000000,0.22,0.235,0.22,0.224272,8500,0
+ATMVR.US,D,20250401,000000,0.23225,0.23225,0.23225,0.23225,540,0
+ATMVR.US,D,20250402,000000,0.2202,0.2323,0.2202,0.2323,5794,0
+ATMVR.US,D,20250403,000000,0.233066,0.233066,0.221,0.221,1000,0
+ATMVR.US,D,20250404,000000,0.222,0.24,0.181,0.24,40443,0
+ATMVR.US,D,20250407,000000,0.2399,0.2462,0.2399,0.2462,3208,0
+ATMVR.US,D,20250408,000000,0.2399,0.2399,0.2399,0.2399,5764,0
+ATMVR.US,D,20250409,000000,0.2399,0.2399,0.2389,0.2389,60915,0
+ATMVR.US,D,20250410,000000,0.2389,0.2557,0.2245,0.2296,20800,0
+ATMVR.US,D,20250411,000000,0.2266,0.2296,0.1687,0.2291,112218,0
+ATMVR.US,D,20250414,000000,0.2069,0.2069,0.2069,0.2069,210,0
+ATMVR.US,D,20250415,000000,0.19,0.19,0.1111,0.1498,47112,0
+ATMVR.US,D,20250416,000000,0.15,0.2,0.15,0.2,14000,0
+ATMVR.US,D,20250417,000000,0.2,0.201,0.15,0.196,39417,0
+ATMVR.US,D,20250421,000000,0.151,0.151,0.151,0.151,763,0
+ATMVR.US,D,20250422,000000,0.151,0.2,0.150101,0.1607,181533,0
+ATMVR.US,D,20250423,000000,0.17,0.2,0.1503,0.1968,139927,0
+ATMVR.US,D,20250425,000000,0.178,0.178,0.1748,0.1748,349,0
+ATMVR.US,D,20250428,000000,0.18,0.1902,0.18,0.1902,2000,0
+ATMVR.US,D,20250429,000000,0.199,0.199,0.17,0.17,1000,0
+ATMVR.US,D,20250505,000000,0.21,0.22,0.1701,0.22,111895,0
+ATMVR.US,D,20250506,000000,0.22,0.23,0.1914,0.23,5100,0
+ATMVR.US,D,20250507,000000,0.2399,0.2408,0.1809,0.1809,37948,0
+ATMVR.US,D,20250508,000000,0.2282,0.2399,0.2282,0.2399,1000,0
+ATMVR.US,D,20250509,000000,0.2399,0.24,0.1809,0.2397,18882,0
+ATMVR.US,D,20250512,000000,0.2396,0.2396,0.181,0.181,6600,0
+ATMVR.US,D,20250513,000000,0.23,0.23,0.221001,0.221001,792,0
+ATMVR.US,D,20250514,000000,0.2398,0.2399,0.210403,0.2399,7513,0
+ATMVR.US,D,20250515,000000,0.2398,0.2398,0.2398,0.2398,1696,0
+ATMVR.US,D,20250519,000000,0.2398,0.24,0.2045,0.2045,14550,0
+ATMVR.US,D,20250520,000000,0.345,0.345,0.2012,0.2064,77449,0
+ATMVR.US,D,20250521,000000,0.220002,0.220002,0.220002,0.220002,1000,0
+ATMVR.US,D,20250522,000000,0.21,0.4,0.2,0.23,10500,0
+ATMVR.US,D,20250527,000000,0.25,0.2701,0.2398,0.27,79150,0
+ATMVR.US,D,20250529,000000,0.27,0.27,0.24,0.265,1947,0
+ATMVR.US,D,20250530,000000,0.28,0.28,0.2476,0.28,2303,0
+ATMVR.US,D,20250602,000000,0.2414,0.29,0.2414,0.29,37297,0
+ATMVR.US,D,20250603,000000,0.3,0.3,0.275901,0.275901,1637,0
+ATMVR.US,D,20250604,000000,0.29,0.29,0.29,0.29,1902,0
+ATMVR.US,D,20250605,000000,0.27,0.29,0.27,0.29,50321,0
+ATMVR.US,D,20250606,000000,0.3,0.3,0.2806,0.2999,2439,0
+ATMVR.US,D,20250609,000000,0.2794,0.2999,0.2794,0.291,8288,0
+ATMVR.US,D,20250610,000000,0.3,0.3,0.2864,0.291365,2895,0
+ATMVR.US,D,20250611,000000,0.3,0.3,0.285,0.285,7287,0
+ATMVR.US,D,20250612,000000,0.285,0.3,0.25,0.2868,6527,0
+ATMVR.US,D,20250613,000000,0.285,0.292501,0.285,0.292501,260,0
+ATMVR.US,D,20250618,000000,0.29,0.295,0.26,0.27,116880,0
+ATMVR.US,D,20250624,000000,0.28,0.28,0.27,0.27,24060,0
+ATMVR.US,D,20250625,000000,0.261,0.261,0.261,0.261,6714,0
+ATMVR.US,D,20250626,000000,0.3,0.3,0.27,0.27,10786,0
+ATMVR.US,D,20250627,000000,0.261,0.32,0.261,0.3,11362,0
+ATMVR.US,D,20250630,000000,0.3,0.3,0.2999,0.3,2103,0
+ATMVR.US,D,20250702,000000,0.31,0.31,0.31,0.31,1814,0
+ATMVR.US,D,20250703,000000,0.33,0.33,0.28,0.28,12095,0
+ATMVR.US,D,20250707,000000,0.3,0.3,0.28,0.2801,76438,0
+ATMVR.US,D,20250708,000000,0.3,0.35,0.3,0.35,10700,0
+ATMVR.US,D,20250709,000000,0.3255,0.3402,0.295051,0.295051,19645,0
+ATMVR.US,D,20250710,000000,0.31,0.315,0.3,0.3001,1649,0
+ATMVR.US,D,20250711,000000,0.3287,0.3287,0.3287,0.3287,219,0
+ATMVR.US,D,20250714,000000,0.3,0.31,0.3,0.31,57457,0
+ATMVR.US,D,20250715,000000,0.31,0.38,0.29,0.3,85367,0
+ATMVR.US,D,20250716,000000,0.3045,0.3099,0.3045,0.3099,12200,0
+ATMVR.US,D,20250717,000000,0.305,0.305,0.29,0.3,47980,0
+ATMVR.US,D,20250718,000000,0.3099,0.3099,0.2887,0.2887,3856,0
+ATMVR.US,D,20250723,000000,0.3,0.3,0.3,0.3,1156,0
+ATMVR.US,D,20250724,000000,0.3,0.3343,0.253,0.253,21831,0
+ATMVR.US,D,20250728,000000,0.29,0.29,0.2633,0.2633,19780,0
+ATMVR.US,D,20250729,000000,0.28,0.28,0.26,0.2613,33989,0
+ATMVR.US,D,20250730,000000,0.28,0.28,0.265,0.265,54557,0
+ATMVR.US,D,20250731,000000,0.28,0.29,0.265,0.28,73109,0
+ATMVR.US,D,20250801,000000,0.29,0.3,0.284,0.29,4810,0
+ATMVR.US,D,20250804,000000,0.3,0.3,0.28,0.29,4200,0
+ATMVR.US,D,20250805,000000,0.3,0.32,0.28,0.32,49103,0
+ATMVR.US,D,20250807,000000,0.3,0.3,0.2823,0.2823,1202,0
+ATMVR.US,D,20250808,000000,0.2986,0.3,0.2823,0.2936,23805,0
+ATMVR.US,D,20250811,000000,0.3,0.3,0.2801,0.289951,147810,0
+ATMVR.US,D,20250812,000000,0.29,0.3,0.2863,0.29,133161,0
+ATMVR.US,D,20250813,000000,0.3,0.3,0.29,0.295,130965,0
+ATMVR.US,D,20250814,000000,0.2997,0.3064,0.289001,0.289001,192734,0
+ATMVR.US,D,20250815,000000,0.2429,0.3,0.2429,0.289501,135575,0
+ATMVR.US,D,20250818,000000,0.3,0.3006,0.2841,0.3,252363,0
+ATMVR.US,D,20250819,000000,0.31,0.3592,0.3037,0.3199,118083,0
+ATMVR.US,D,20250820,000000,0.32,0.35,0.32,0.345,11967,0
+ATMVR.US,D,20250821,000000,0.33,0.37,0.33,0.34,33877,0
+ATMVR.US,D,20250822,000000,0.354,0.354,0.33,0.34,17806,0
+ATMVR.US,D,20250825,000000,0.34,0.3582,0.34,0.3582,13750,0
+ATMVR.US,D,20250826,000000,0.345,0.37,0.34,0.3662,81439,0
+ATMVR.US,D,20250827,000000,0.365,0.37,0.35,0.355,101410,0
+ATMVR.US,D,20250828,000000,0.365,0.37,0.35,0.3501,66397,0
+ATMVR.US,D,20250829,000000,0.35,0.3741,0.345,0.346,45091,0
+ATMVR.US,D,20250902,000000,0.38,0.38,0.346,0.37,217421,0
+ATMVR.US,D,20250903,000000,0.38,0.4799,0.3611,0.43,352915,0
+ATMVR.US,D,20250904,000000,0.43,0.43,0.39,0.41,105536,0
+ATMVR.US,D,20250905,000000,0.41,0.45,0.4,0.41,74543,0
+ATMVR.US,D,20250908,000000,0.45,0.47,0.42,0.4698,138498,0
+ATMVR.US,D,20250909,000000,0.47,0.63,0.46001,0.5285,133872,0
+ATMVR.US,D,20250910,000000,0.5,0.5999,0.4808,0.5668,400724,0
+ATMVR.US,D,20250911,000000,0.53,0.565,0.5014,0.55,42614,0
+ATMVR.US,D,20250912,000000,0.5663,0.57,0.55034,0.5551,16703,0
+ATMVR.US,D,20250915,000000,0.59,0.5999,0.56,0.59,82246,0
+ATMVR.US,D,20250916,000000,0.5999,0.6,0.5502,0.58,44304,0
+ATMVR.US,D,20250917,000000,0.6054,0.6799,0.59,0.6,201584,0
+ATMVR.US,D,20250918,000000,0.598518,0.643,0.598518,0.63,94687,0
+ATMVR.US,D,20250919,000000,0.7,0.8001,0.65,0.7,266834,0
+ATMVR.US,D,20250922,000000,0.72,0.761,0.6906,0.696808,178735,0
+ATMVR.US,D,20250923,000000,0.5219,0.73,0.46,0.62,126905,0
+ATMVR.US,D,20250924,000000,0.6003,0.62,0.5311,0.551,139146,0
+ATMVR.US,D,20250925,000000,0.551,0.67,0.551,0.588,69528,0
+ATMVR.US,D,20250926,000000,0.619,0.619,0.59,0.59,14631,0
+ATMVR.US,D,20250929,000000,0.6,0.6,0.59,0.59,13765,0
+ATMVR.US,D,20250930,000000,0.592,0.61,0.59,0.61,8898,0
+ATMVR.US,D,20251001,000000,0.61,0.61,0.6,0.61,4433,0
+ATMVR.US,D,20251002,000000,0.61,0.65,0.585,0.585,32841,0
+ATMVR.US,D,20251003,000000,0.66,0.68,0.606251,0.606251,20530,0
+ATMVR.US,D,20251006,000000,0.55,0.6884,0.55,0.6067,34657,0
+ATMVR.US,D,20251007,000000,0.65,0.65,0.6499,0.6499,2898,0
+ATMVR.US,D,20251008,000000,0.6429,0.65,0.6109,0.65,9561,0
+ATMVR.US,D,20251009,000000,0.611,0.65,0.611,0.64,23280,0
+ATMVR.US,D,20251010,000000,0.5722,0.65,0.5722,0.6496,6991,0
+ATMVR.US,D,20251013,000000,0.62,0.6388,0.56,0.6388,21259,0
+ATMVR.US,D,20251014,000000,0.6239,0.627,0.6239,0.6264,11577,0
+ATMVR.US,D,20251015,000000,0.5842,0.63,0.56,0.5946,29492,0
+ATMVR.US,D,20251016,000000,0.5602,0.6012,0.5602,0.57,1210,0
+ATMVR.US,D,20251017,000000,0.58,0.59,0.57,0.58,4608,0
+ATMVR.US,D,20251020,000000,0.6,0.6148,0.6,0.61,17512,0
+ATMVR.US,D,20251021,000000,0.69,0.75,0.621,0.69,448016,0
+ATMVR.US,D,20251022,000000,0.69,0.751,0.5321,0.75,171082,0
+ATMVR.US,D,20251023,000000,0.630002,0.6975,0.630002,0.6975,1256,0
+ATMVR.US,D,20251024,000000,0.63,0.6866,0.56,0.59,132119,0
+ATMVR.US,D,20251027,000000,0.6679,0.6679,0.5888,0.5911,46886,0
+ATMVR.US,D,20251028,000000,0.5911,0.5911,0.55,0.5801,3089,0
+ATMVR.US,D,20251029,000000,0.5641,0.591,0.51,0.591,21718,0
+ATMVR.US,D,20251030,000000,0.591,0.64,0.56,0.6,7027,0
+ATMVR.US,D,20251031,000000,0.64,0.67,0.5431,0.67,88925,0
+ATMVR.US,D,20251103,000000,0.64,0.66,0.6167,0.62,31280,0
+ATMVR.US,D,20251104,000000,0.63,0.64,0.56,0.56,24783,0
+ATMVR.US,D,20251105,000000,0.5998,0.6597,0.5664,0.5664,30424,0
+ATMVR.US,D,20251106,000000,0.6375,0.6375,0.51,0.568,23214,0
+ATMVR.US,D,20251107,000000,0.62,0.65,0.62,0.64,33861,0
+ATMVR.US,D,20251110,000000,0.56,0.63,0.55,0.62005,32922,0
+ATMVR.US,D,20251111,000000,0.607001,0.607001,0.607,0.607,7441,0
+ATMVR.US,D,20251112,000000,0.6,0.605001,0.6,0.6,7343,0
+ATMVR.US,D,20251113,000000,0.6911,0.6911,0.6911,0.6911,1907,0
+ATMVR.US,D,20251114,000000,0.6789,0.6789,0.6,0.6789,1896,0
+ATMVR.US,D,20251117,000000,0.62,0.62,0.5566,0.5566,12792,0
+ATMVR.US,D,20251118,000000,0.6,0.66,0.6,0.61,41155,0
+ATMVR.US,D,20251119,000000,0.65,0.69,0.6236,0.6805,80740,0
+ATMVR.US,D,20251120,000000,0.68,0.71,0.68,0.68,19658,0
+ATMVR.US,D,20251121,000000,0.7,0.7,0.7,0.7,6699,0
+ATMVR.US,D,20251124,000000,0.7242,0.772488,0.7242,0.75,65069,0
+ATMVR.US,D,20251125,000000,0.75,0.77,0.75,0.7699,27473,0
+ATMVR.US,D,20251126,000000,0.77,0.77,0.75,0.76,46185,0
+ATMVR.US,D,20251128,000000,0.85,0.86,0.85,0.85,475412,0
+ATMVR.US,D,20251201,000000,0.8,0.83,0.76,0.79,191510,0
+ATMVR.US,D,20251202,000000,0.799999,0.799999,0.67,0.689,155908,0
+ATMVR.US,D,20251203,000000,0.7699,0.7699,0.7669,0.7669,4314,0
+ATMVR.US,D,20251204,000000,0.75,0.75,0.705,0.7094,19116,0
+ATMVR.US,D,20251205,000000,0.77,0.77,0.6012,0.6645,22939,0
+ATMVR.US,D,20251208,000000,0.69,0.7381,0.669,0.7091,93345,0
+ATMVR.US,D,20251209,000000,0.7242,1.07,0.7242,1.06,807904,0
diff --git a/daily/us/nasdaq stocks/1/atom.us.txt b/daily/us/nasdaq stocks/1/atom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6b4ab6942949f88636553a10a4e8850da4f2957
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atom.us.txt	
@@ -0,0 +1,2395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATOM.US,D,20160805,000000,8.13,8.7,7.86,8.08,136798,0
+ATOM.US,D,20160808,000000,8,8.3999,7.9,8,17086,0
+ATOM.US,D,20160809,000000,7.78,8,7.78,7.89,16564,0
+ATOM.US,D,20160810,000000,7.9732,8.0647,7.9,7.99,11756,0
+ATOM.US,D,20160811,000000,8.05,8.05,7.86,7.86,11897,0
+ATOM.US,D,20160812,000000,7.95,7.9999,7.8,7.81,19833,0
+ATOM.US,D,20160815,000000,8.01,8.1,7.82,7.95,24932,0
+ATOM.US,D,20160816,000000,7.95,8.1,7.9152,8.1,28441,0
+ATOM.US,D,20160817,000000,8,8.1,7.95,8.05,6663,0
+ATOM.US,D,20160818,000000,8.08,8.08,7.9816,8.05,5514,0
+ATOM.US,D,20160819,000000,8.07,8.07,7.95,8.03,2782,0
+ATOM.US,D,20160822,000000,8.02,8.1,7.85,8.1,29660,0
+ATOM.US,D,20160823,000000,8.04,8.0522,8,8.05,9380,0
+ATOM.US,D,20160824,000000,8.04,8.05,7.9175,8.04,3565,0
+ATOM.US,D,20160825,000000,8,8.05,8,8.05,3666,0
+ATOM.US,D,20160826,000000,8.05,8.05,7.98,8.04,3950,0
+ATOM.US,D,20160829,000000,8.05,8.3,8.04,8.26,30800,0
+ATOM.US,D,20160830,000000,8.26,10.25,8.2424,9.65,492377,0
+ATOM.US,D,20160831,000000,9.95,10.15,9.03,9.34,269872,0
+ATOM.US,D,20160901,000000,9.3782,9.49,8.9001,9.24,52533,0
+ATOM.US,D,20160902,000000,8.94,9.47,8.94,9.25,39460,0
+ATOM.US,D,20160906,000000,9.49,9.9985,9.02,9.03,135050,0
+ATOM.US,D,20160907,000000,9.4899,9.9699,9.24,9.7,92276,0
+ATOM.US,D,20160908,000000,10,10,8.9,9.6,102122,0
+ATOM.US,D,20160909,000000,9.5,9.6,9,9.16,55086,0
+ATOM.US,D,20160912,000000,9.1,9.6,9.01,9.09,29056,0
+ATOM.US,D,20160913,000000,9.15,9.15,8.5001,9,33206,0
+ATOM.US,D,20160914,000000,8.82,9.1,8.54,9.02,48129,0
+ATOM.US,D,20160915,000000,8.92,9.35,8.53,8.58,55579,0
+ATOM.US,D,20160916,000000,8.84,9.08,8.11,8.11,62175,0
+ATOM.US,D,20160919,000000,8.39,8.7,8.1,8.44,51984,0
+ATOM.US,D,20160920,000000,8.14,8.74,8.12,8.74,42018,0
+ATOM.US,D,20160921,000000,8.5564,8.89,8.45,8.48,56603,0
+ATOM.US,D,20160922,000000,8.83,8.989,8.1,8.15,77634,0
+ATOM.US,D,20160923,000000,8.38,8.5889,8.1465,8.5889,12150,0
+ATOM.US,D,20160926,000000,8.3,8.31,7.99,8.05,42094,0
+ATOM.US,D,20160927,000000,8.07,8.25,7.99,8.06,11695,0
+ATOM.US,D,20160928,000000,8.0384,8.35,7.94,8.05,19773,0
+ATOM.US,D,20160929,000000,8.09,8.33,8.04,8.21,37405,0
+ATOM.US,D,20160930,000000,8.2,8.32,7.8,7.8,42087,0
+ATOM.US,D,20161003,000000,7.98,8.15,7.8,7.97,14923,0
+ATOM.US,D,20161004,000000,7.9,8.3,7.85,7.85,73085,0
+ATOM.US,D,20161005,000000,7.87,8.24,7.2,7.8,59145,0
+ATOM.US,D,20161006,000000,7.78,8.0199,7.75,7.75,59727,0
+ATOM.US,D,20161007,000000,7.75,7.843,7.5,7.5,29276,0
+ATOM.US,D,20161010,000000,7.7,7.96,7.61,7.689,4195,0
+ATOM.US,D,20161011,000000,7.67,7.67,7.38,7.38,21815,0
+ATOM.US,D,20161012,000000,7.53,7.75,7.06,7.65,55247,0
+ATOM.US,D,20161013,000000,7.6,7.67,7.281,7.35,2899,0
+ATOM.US,D,20161014,000000,7.68,7.76,7.28,7.59,45003,0
+ATOM.US,D,20161017,000000,7.66,7.66,7.465,7.465,3501,0
+ATOM.US,D,20161018,000000,7.42,7.68,7.4,7.54,3653,0
+ATOM.US,D,20161019,000000,7.6,7.7256,7.51,7.69,5756,0
+ATOM.US,D,20161020,000000,7.5985,7.98,7.5594,7.96,5939,0
+ATOM.US,D,20161021,000000,7.7597,7.87,7.7287,7.87,4803,0
+ATOM.US,D,20161024,000000,7.82,7.94,7.68,7.94,35043,0
+ATOM.US,D,20161025,000000,7.95,8.3,7.92,8,34529,0
+ATOM.US,D,20161026,000000,7.7545,8,7.62,7.62,3257,0
+ATOM.US,D,20161027,000000,7.63,7.69,7.5,7.67,3435,0
+ATOM.US,D,20161028,000000,7.61,7.67,7.55,7.66,1987,0
+ATOM.US,D,20161031,000000,7.64,7.64,7.42,7.42,4404,0
+ATOM.US,D,20161101,000000,7.42,7.64,7,7,42691,0
+ATOM.US,D,20161102,000000,7.03,7.0908,7,7.01,8195,0
+ATOM.US,D,20161103,000000,7.03,7.2,7,7.0501,2630,0
+ATOM.US,D,20161104,000000,7.03,7.06,6.9,6.9,12673,0
+ATOM.US,D,20161107,000000,6.98,6.98,6.9,6.9,1905,0
+ATOM.US,D,20161108,000000,7.07,7.25,6.75,6.76,7355,0
+ATOM.US,D,20161109,000000,6.75,6.8,6.61,6.75,8353,0
+ATOM.US,D,20161110,000000,7.31,7.31,6.8,6.8,10202,0
+ATOM.US,D,20161111,000000,6.6,6.93,6.6,6.65,9600,0
+ATOM.US,D,20161114,000000,6.65,6.66,6.6,6.66,3900,0
+ATOM.US,D,20161115,000000,6.65,6.69,6.65,6.69,400,0
+ATOM.US,D,20161116,000000,7,7,6.82,6.95,4100,0
+ATOM.US,D,20161117,000000,7.5,7.5,7.05,7.1,2791,0
+ATOM.US,D,20161118,000000,7.8,7.8,6.9,7.2,2420,0
+ATOM.US,D,20161121,000000,7.15,7.19,6.6,6.61,4211,0
+ATOM.US,D,20161122,000000,7.05,7.05,6.9024,6.98,1368,0
+ATOM.US,D,20161123,000000,7.05,7.05,6.7,6.85,5538,0
+ATOM.US,D,20161125,000000,6.66,6.7536,6.66,6.7536,362,0
+ATOM.US,D,20161128,000000,6.61,6.64,6.6,6.6,1813,0
+ATOM.US,D,20161129,000000,6.654,6.9869,6.6,6.98,9187,0
+ATOM.US,D,20161130,000000,6.62,6.8507,6.5,6.75,4301,0
+ATOM.US,D,20161201,000000,6.81,6.8112,6.52,6.6898,3794,0
+ATOM.US,D,20161202,000000,6.88,6.88,6.88,6.88,103,0
+ATOM.US,D,20161205,000000,6.787,6.787,6.5,6.5,4139,0
+ATOM.US,D,20161206,000000,6.5001,6.5117,6.5,6.5117,2804,0
+ATOM.US,D,20161207,000000,6.51,6.8238,6.5,6.8238,2851,0
+ATOM.US,D,20161208,000000,6.79,6.8,6.45,6.797,7080,0
+ATOM.US,D,20161209,000000,6.82,7.05,6.82,6.9999,16364,0
+ATOM.US,D,20161212,000000,6.91,7.02,6.91,7.01,9259,0
+ATOM.US,D,20161213,000000,7.02,7.05,6.99,7.05,2893,0
+ATOM.US,D,20161214,000000,7.05,7.3089,6.77,6.9,24339,0
+ATOM.US,D,20161216,000000,6.97,6.97,6.5976,6.8,7724,0
+ATOM.US,D,20161219,000000,6.82,6.82,6.8,6.8,9286,0
+ATOM.US,D,20161220,000000,6.8,6.8,6.46,6.46,9772,0
+ATOM.US,D,20161221,000000,6.59,6.59,6,6.0001,17865,0
+ATOM.US,D,20161222,000000,6.58,6.65,6.03,6.1,9890,0
+ATOM.US,D,20161223,000000,6.3,6.3,6,6,18808,0
+ATOM.US,D,20161227,000000,6.0001,6.271,6,6.2528,10522,0
+ATOM.US,D,20161228,000000,6.5099,6.51,6.02,6.29,8600,0
+ATOM.US,D,20161229,000000,6.2501,6.3795,6.25,6.25,2023,0
+ATOM.US,D,20161230,000000,6.5985,6.75,6.4597,6.75,7400,0
+ATOM.US,D,20170103,000000,6.78,6.88,6.21,6.58,12090,0
+ATOM.US,D,20170104,000000,6.4,7,6.27,6.575,11510,0
+ATOM.US,D,20170105,000000,6.3,6.34,6.21,6.21,3711,0
+ATOM.US,D,20170106,000000,6.35,6.7,6.21,6.22,7882,0
+ATOM.US,D,20170109,000000,6.0201,6.22,6.01,6.03,10647,0
+ATOM.US,D,20170110,000000,6.021,6.2,6,6.15,28185,0
+ATOM.US,D,20170111,000000,6.0437,6.07,6,6,4070,0
+ATOM.US,D,20170112,000000,6.15,6.1838,5.9564,6.04,20590,0
+ATOM.US,D,20170113,000000,6,6.2032,6,6,8457,0
+ATOM.US,D,20170117,000000,5.8,5.9,5.51,5.87,19740,0
+ATOM.US,D,20170118,000000,6.0407,6.0407,5.5,6.04,85543,0
+ATOM.US,D,20170119,000000,6.0343,6.0343,5.94,6.03,3908,0
+ATOM.US,D,20170120,000000,5.6981,6.22,5.6981,6.22,9573,0
+ATOM.US,D,20170123,000000,6.22,6.22,5.91,6.04,3969,0
+ATOM.US,D,20170124,000000,5.76,6.5677,5.76,5.88,101902,0
+ATOM.US,D,20170125,000000,5.93,5.93,5.7396,5.75,4176,0
+ATOM.US,D,20170126,000000,5.8,5.92,5.7,5.92,3205,0
+ATOM.US,D,20170127,000000,5.68,5.85,5.68,5.72,2125,0
+ATOM.US,D,20170130,000000,5.71,5.77,5.71,5.76,983,0
+ATOM.US,D,20170131,000000,5.6071,6.25,5.6071,6.25,8625,0
+ATOM.US,D,20170201,000000,6.12,6.12,5.775,5.94,3691,0
+ATOM.US,D,20170202,000000,5.62,5.87,5.62,5.7299,3979,0
+ATOM.US,D,20170203,000000,5.73,5.73,5.73,5.73,289,0
+ATOM.US,D,20170206,000000,5.67,6,5.67,5.79,5798,0
+ATOM.US,D,20170207,000000,5.62,5.8182,5.62,5.65,16240,0
+ATOM.US,D,20170208,000000,5.62,5.8233,5.62,5.6822,2007,0
+ATOM.US,D,20170209,000000,5.65,5.91,5.65,5.8,3716,0
+ATOM.US,D,20170210,000000,5.63,5.83,5.63,5.7793,1494,0
+ATOM.US,D,20170213,000000,5.8598,5.87,5.7,5.83,1686,0
+ATOM.US,D,20170214,000000,5.65,5.8,5.65,5.68,2372,0
+ATOM.US,D,20170215,000000,5.66,5.8,5.5,5.66,36947,0
+ATOM.US,D,20170216,000000,5.55,5.75,5.52,5.65,11964,0
+ATOM.US,D,20170217,000000,5.69,5.8,5.55,5.65,14168,0
+ATOM.US,D,20170221,000000,5.7,5.7,5.5,5.59,14348,0
+ATOM.US,D,20170222,000000,5.54,5.6,5.5,5.59,2526,0
+ATOM.US,D,20170223,000000,5.64,5.7,5.61,5.61,12630,0
+ATOM.US,D,20170224,000000,5.53,5.64,5.5,5.63,2835,0
+ATOM.US,D,20170227,000000,5.6199,5.62,5.54,5.62,1409,0
+ATOM.US,D,20170228,000000,5.7536,5.79,5.5,5.78,9207,0
+ATOM.US,D,20170301,000000,5.7157,5.8,5.7157,5.73,2436,0
+ATOM.US,D,20170302,000000,5.77,6.24,5.77,5.99,4653,0
+ATOM.US,D,20170303,000000,5.7243,5.7243,5.7243,5.7243,219,0
+ATOM.US,D,20170306,000000,6,6.59,5.7582,6.25,6495,0
+ATOM.US,D,20170307,000000,6.25,6.97,6.21,6.65,49856,0
+ATOM.US,D,20170308,000000,6.64,6.65,6.5,6.62,4163,0
+ATOM.US,D,20170309,000000,6.8,7.065,6.565,6.65,14719,0
+ATOM.US,D,20170310,000000,6.54,6.9,6.44,6.65,18533,0
+ATOM.US,D,20170313,000000,6.5386,6.75,6.44,6.65,9326,0
+ATOM.US,D,20170314,000000,6.65,6.8,6.57,6.79,18311,0
+ATOM.US,D,20170315,000000,6.8,7.64,6.8,7.26,26353,0
+ATOM.US,D,20170316,000000,7.095,7.16,6.8,6.99,15280,0
+ATOM.US,D,20170317,000000,6.97,7.25,6.85,7.1,132572,0
+ATOM.US,D,20170320,000000,7.11,7.24,6.96,7.01,9270,0
+ATOM.US,D,20170321,000000,7.09,7.12,6.768,7.07,12487,0
+ATOM.US,D,20170322,000000,6.8,6.83,6.8,6.83,1432,0
+ATOM.US,D,20170323,000000,6.9,6.93,6.7601,6.93,1528,0
+ATOM.US,D,20170324,000000,6.9248,6.96,6.9248,6.96,360,0
+ATOM.US,D,20170327,000000,6.89,6.99,6.8517,6.99,593,0
+ATOM.US,D,20170328,000000,6.86,7,6.75,6.78,6928,0
+ATOM.US,D,20170329,000000,6.88,7.07,6.88,7.07,24029,0
+ATOM.US,D,20170330,000000,7.01,7.01,6.9318,7.01,4660,0
+ATOM.US,D,20170331,000000,6.9959,7.08,6.75,7.08,28827,0
+ATOM.US,D,20170403,000000,6.7104,6.99,6.7104,6.99,5010,0
+ATOM.US,D,20170404,000000,6.9,6.9,6.69,6.7,18854,0
+ATOM.US,D,20170405,000000,6.603,6.89,6.6,6.78,20491,0
+ATOM.US,D,20170406,000000,6.8901,6.8901,6.6001,6.76,488,0
+ATOM.US,D,20170407,000000,6.6804,6.6804,6.6804,6.6804,1956,0
+ATOM.US,D,20170410,000000,6.75,6.75,6.75,6.75,5000,0
+ATOM.US,D,20170411,000000,6.67,6.75,6.48,6.48,14341,0
+ATOM.US,D,20170412,000000,6.527,6.527,6.25,6.29,4627,0
+ATOM.US,D,20170413,000000,6.36,6.45,6.36,6.36,11823,0
+ATOM.US,D,20170417,000000,6.455,6.56,6.35,6.42,2780,0
+ATOM.US,D,20170418,000000,6.44,6.52,6.42,6.5,4316,0
+ATOM.US,D,20170419,000000,6.47,6.49,6.36,6.47,5636,0
+ATOM.US,D,20170420,000000,6.4643,6.5,6.36,6.49,14023,0
+ATOM.US,D,20170421,000000,6.3,6.4,6.2818,6.39,8153,0
+ATOM.US,D,20170424,000000,6.39,6.39,6.25,6.34,20193,0
+ATOM.US,D,20170425,000000,6.32,6.58,6.24,6.3,102040,0
+ATOM.US,D,20170426,000000,6.25,6.26,5.76,6.05,27408,0
+ATOM.US,D,20170427,000000,6.45,6.45,6.06,6.2,16316,0
+ATOM.US,D,20170428,000000,6.05,6.33,6.02,6.33,4590,0
+ATOM.US,D,20170501,000000,6.25,6.25,6.07,6.1,1060,0
+ATOM.US,D,20170502,000000,6.2,6.285,6.02,6.17,10028,0
+ATOM.US,D,20170503,000000,6.05,6.17,6.05,6.17,20887,0
+ATOM.US,D,20170504,000000,6.11,6.34,6,6.12,40271,0
+ATOM.US,D,20170505,000000,6.1,6.16,6.035,6.085,6714,0
+ATOM.US,D,20170508,000000,6.12,6.21,6.1,6.1,8251,0
+ATOM.US,D,20170509,000000,6.0809,6.2,5.8,6.01,84300,0
+ATOM.US,D,20170510,000000,6.0499,6.0499,5.95,5.95,11266,0
+ATOM.US,D,20170511,000000,6.05,6.05,5.8,6,8034,0
+ATOM.US,D,20170512,000000,5.9,5.94,5.56,5.94,30283,0
+ATOM.US,D,20170515,000000,5.75,5.9527,5.4,5.41,44874,0
+ATOM.US,D,20170516,000000,5.51,5.51,5.301,5.45,3277,0
+ATOM.US,D,20170517,000000,5.5,5.5,5.356,5.356,5283,0
+ATOM.US,D,20170518,000000,5.402,5.402,5.34,5.34,1372,0
+ATOM.US,D,20170519,000000,5.33,5.52,5.25,5.37,14377,0
+ATOM.US,D,20170522,000000,5.52,5.52,5.35,5.3601,1635,0
+ATOM.US,D,20170523,000000,5.3,5.3473,5.26,5.26,1589,0
+ATOM.US,D,20170524,000000,5.48,5.48,5.25,5.3,5000,0
+ATOM.US,D,20170525,000000,5.36,5.36,5,5.11,22962,0
+ATOM.US,D,20170526,000000,5.23,5.2753,5,5.05,37941,0
+ATOM.US,D,20170530,000000,5.1,5.1,4.6,4.672,25979,0
+ATOM.US,D,20170531,000000,4.59,4.75,4.3934,4.63,14929,0
+ATOM.US,D,20170601,000000,4.59,4.59,3.97,4.33,49626,0
+ATOM.US,D,20170602,000000,4.21,4.52,4.08,4.1017,15718,0
+ATOM.US,D,20170605,000000,4.3,4.38,4.15,4.17,3598,0
+ATOM.US,D,20170606,000000,4.39,4.49,4.13,4.15,5824,0
+ATOM.US,D,20170607,000000,4.19,4.35,4.034,4.2,17485,0
+ATOM.US,D,20170608,000000,4.4,4.5,4.2,4.2,13001,0
+ATOM.US,D,20170609,000000,4.49,4.49,4.25,4.26,9745,0
+ATOM.US,D,20170612,000000,4.32,4.33,4.16,4.32,25456,0
+ATOM.US,D,20170613,000000,4.25,4.3256,4.2,4.25,65813,0
+ATOM.US,D,20170614,000000,4.2,4.25,4.16,4.25,30688,0
+ATOM.US,D,20170615,000000,4.1691,4.31,4.1611,4.31,20001,0
+ATOM.US,D,20170616,000000,4.31,4.31,4.25,4.31,16169,0
+ATOM.US,D,20170619,000000,4.263,4.263,4.25,4.26,6098,0
+ATOM.US,D,20170620,000000,4.33,4.5,4.33,4.4,23073,0
+ATOM.US,D,20170621,000000,4.3,4.4889,4.23,4.33,10756,0
+ATOM.US,D,20170622,000000,4.2811,4.283,4.28,4.28,721,0
+ATOM.US,D,20170623,000000,4.33,4.46,4.22,4.42,26836,0
+ATOM.US,D,20170626,000000,4.48,4.48,4.3,4.31,9061,0
+ATOM.US,D,20170627,000000,4.4345,4.439,4.4,4.4,1423,0
+ATOM.US,D,20170628,000000,4.35,4.35,4.26,4.32,18604,0
+ATOM.US,D,20170630,000000,4.26,4.263,4.26,4.2608,2556,0
+ATOM.US,D,20170705,000000,4.26,4.4,4.25,4.3,9844,0
+ATOM.US,D,20170706,000000,4.43,4.4756,4.33,4.33,5214,0
+ATOM.US,D,20170707,000000,4.36,4.36,4.15,4.21,44451,0
+ATOM.US,D,20170710,000000,4.4,4.4032,4.3375,4.4032,910,0
+ATOM.US,D,20170711,000000,4.19,4.35,4.19,4.23,8386,0
+ATOM.US,D,20170712,000000,4.3,4.47,4.25,4.33,12137,0
+ATOM.US,D,20170713,000000,4.25,4.5,4.25,4.5,20167,0
+ATOM.US,D,20170714,000000,4.38,4.75,4.38,4.73,15919,0
+ATOM.US,D,20170717,000000,4.74,4.85,4.74,4.85,7580,0
+ATOM.US,D,20170718,000000,4.79,4.99,4.46,4.99,65137,0
+ATOM.US,D,20170719,000000,4.97,5.279,4.95,5.16,29146,0
+ATOM.US,D,20170720,000000,5.15,5.259,5.099,5.22,4411,0
+ATOM.US,D,20170721,000000,5.14,5.31,5.14,5.21,11316,0
+ATOM.US,D,20170724,000000,5.23,5.31,5.15,5.18,9328,0
+ATOM.US,D,20170725,000000,5.15,5.22,5.05,5.14,20273,0
+ATOM.US,D,20170726,000000,5.2,5.21,5.06,5.1,8579,0
+ATOM.US,D,20170727,000000,5.07,5.07,4.75,5.06,2000,0
+ATOM.US,D,20170728,000000,4.6242,5.09,4.49,4.88,8161,0
+ATOM.US,D,20170731,000000,4.81,4.96,4.68,4.8501,12811,0
+ATOM.US,D,20170801,000000,4.91,4.91,4.85,4.86,5169,0
+ATOM.US,D,20170802,000000,4.9,4.96,4.5879,4.9,12143,0
+ATOM.US,D,20170803,000000,4.95,5.039,4.9,4.96,11287,0
+ATOM.US,D,20170804,000000,4.96,4.96,4.9,4.91,3881,0
+ATOM.US,D,20170807,000000,4.918,5.09,4.7798,5.09,2155,0
+ATOM.US,D,20170808,000000,4.81,4.91,4.81,4.91,2536,0
+ATOM.US,D,20170809,000000,4.8728,4.8728,4.7,4.7,2815,0
+ATOM.US,D,20170810,000000,4.66,4.66,4.25,4.32,167668,0
+ATOM.US,D,20170811,000000,4.55,4.638,4.315,4.56,37794,0
+ATOM.US,D,20170814,000000,4.54,4.754,4.343,4.68,23842,0
+ATOM.US,D,20170815,000000,4.69,4.7982,4.6,4.7224,33702,0
+ATOM.US,D,20170816,000000,4.69,4.69,4.53,4.56,6189,0
+ATOM.US,D,20170817,000000,4.59,4.59,4.37,4.37,1705,0
+ATOM.US,D,20170818,000000,4.4001,5,4.27,4.91,47298,0
+ATOM.US,D,20170821,000000,4.99,5.0641,4.81,4.97,18521,0
+ATOM.US,D,20170822,000000,4.9,4.91,4.57,4.58,4772,0
+ATOM.US,D,20170823,000000,4.5,4.5,4.36,4.4399,40113,0
+ATOM.US,D,20170824,000000,4.39,4.45,4.3644,4.45,16280,0
+ATOM.US,D,20170825,000000,4.41,4.44,4.32,4.3892,22487,0
+ATOM.US,D,20170828,000000,4.39,4.39,4.25,4.25,20372,0
+ATOM.US,D,20170829,000000,4.25,4.27,4.25,4.25,20365,0
+ATOM.US,D,20170830,000000,4.31,4.32,4.17,4.17,8013,0
+ATOM.US,D,20170831,000000,4.15,4.23,4.12,4.12,5641,0
+ATOM.US,D,20170901,000000,4.05,4.3348,4,4.3,48279,0
+ATOM.US,D,20170905,000000,4.2,4.93,4.18,4.79,57204,0
+ATOM.US,D,20170906,000000,4.78,4.78,4.52,4.68,21763,0
+ATOM.US,D,20170907,000000,4.5,4.73,4.34,4.72,53568,0
+ATOM.US,D,20170908,000000,4.55,4.73,3.73,4.72,54359,0
+ATOM.US,D,20170911,000000,4.69,5.63,4.25,5.39,83359,0
+ATOM.US,D,20170912,000000,5.4672,6.27,5.34,6.11,83657,0
+ATOM.US,D,20170913,000000,5.82,6.2,5.0196,6.2,50314,0
+ATOM.US,D,20170914,000000,6.1,6.22,5.74,6,46167,0
+ATOM.US,D,20170915,000000,5.95,6.0073,5.08,5.08,136619,0
+ATOM.US,D,20170918,000000,5.17,5.5284,4.83,4.87,38890,0
+ATOM.US,D,20170919,000000,4.9,4.9,4.6,4.61,50114,0
+ATOM.US,D,20170920,000000,4.85,4.85,4.29,4.45,33102,0
+ATOM.US,D,20170921,000000,4.36,4.41,4.22,4.4,29608,0
+ATOM.US,D,20170922,000000,4.35,4.54,4.28,4.54,10664,0
+ATOM.US,D,20170925,000000,4.5,4.5,4.22,4.29,30571,0
+ATOM.US,D,20170926,000000,4.31,4.31,3.91,4.11,73824,0
+ATOM.US,D,20170927,000000,4.14,4.2,3.82,3.95,38874,0
+ATOM.US,D,20170928,000000,3.98,3.98,3.8469,3.95,10791,0
+ATOM.US,D,20170929,000000,3.93,4.03,3.76,3.89,9787,0
+ATOM.US,D,20171002,000000,3.91,4.14,3.91,4.09,3656,0
+ATOM.US,D,20171003,000000,4.1,4.1,3.9572,3.97,5744,0
+ATOM.US,D,20171004,000000,3.88,3.955,3.61,3.8199,19845,0
+ATOM.US,D,20171005,000000,3.73,3.9199,3.6,3.9,25901,0
+ATOM.US,D,20171006,000000,3.95,3.95,3.61,3.67,4259,0
+ATOM.US,D,20171009,000000,3.9,3.9,3.7163,3.85,14335,0
+ATOM.US,D,20171010,000000,3.96,4,3.9,3.95,5823,0
+ATOM.US,D,20171011,000000,3.98,4.04,3.87,4,11851,0
+ATOM.US,D,20171012,000000,3.92,4.08,3.85,3.85,7153,0
+ATOM.US,D,20171013,000000,3.88,4,3.87,4,10186,0
+ATOM.US,D,20171016,000000,3.95,3.95,3.67,3.88,17890,0
+ATOM.US,D,20171017,000000,3.85,3.91,3.71,3.84,2135,0
+ATOM.US,D,20171018,000000,3.78,3.78,3.31,3.64,18464,0
+ATOM.US,D,20171019,000000,3.399,3.48,3.37,3.48,2929,0
+ATOM.US,D,20171020,000000,3.25,3.45,3.25,3.44,26979,0
+ATOM.US,D,20171023,000000,3.3797,3.44,3.3797,3.41,2650,0
+ATOM.US,D,20171024,000000,3.4499,3.4499,2.9,3.19,44592,0
+ATOM.US,D,20171025,000000,3.2,3.29,3.1501,3.24,5098,0
+ATOM.US,D,20171026,000000,3.22,3.3,3.2,3.21,13122,0
+ATOM.US,D,20171027,000000,3.11,3.3,2.905,3.12,43962,0
+ATOM.US,D,20171030,000000,3.1,3.32,3,3.32,8252,0
+ATOM.US,D,20171031,000000,3.2,3.33,3.05,3.33,14284,0
+ATOM.US,D,20171101,000000,3.31,3.31,3.07,3.22,2728,0
+ATOM.US,D,20171102,000000,3.2,3.2,2.881,3.07,7432,0
+ATOM.US,D,20171103,000000,3.02,3.04,2.66,2.6899,106074,0
+ATOM.US,D,20171106,000000,2.72,2.72,2.45,2.52,44145,0
+ATOM.US,D,20171107,000000,2.55,2.84,2.48,2.82,41736,0
+ATOM.US,D,20171108,000000,2.83,2.83,2.65,2.6697,10304,0
+ATOM.US,D,20171109,000000,2.59,2.83,2.5,2.6607,46418,0
+ATOM.US,D,20171110,000000,2.63,2.8699,2.63,2.8699,27671,0
+ATOM.US,D,20171113,000000,2.95,3.0133,2.76,2.81,15864,0
+ATOM.US,D,20171114,000000,2.81,2.95,2.81,2.95,6822,0
+ATOM.US,D,20171115,000000,2.9,2.9,2.55,2.59,71777,0
+ATOM.US,D,20171116,000000,2.9,2.98,2.61,2.91,54404,0
+ATOM.US,D,20171117,000000,2.82,2.95,2.73,2.94,15976,0
+ATOM.US,D,20171120,000000,3.01,3.38,2.9899,3.2996,39143,0
+ATOM.US,D,20171121,000000,3.4523,4.85,3.4,3.89,388033,0
+ATOM.US,D,20171122,000000,3.99,4.7299,3.99,4.67,148697,0
+ATOM.US,D,20171124,000000,4.66,4.66,4.2,4.41,32746,0
+ATOM.US,D,20171127,000000,4.3,4.3098,4,4.09,44840,0
+ATOM.US,D,20171128,000000,4.009,4.19,3.81,4.01,56697,0
+ATOM.US,D,20171129,000000,3.8535,4.04,3.8535,3.9299,55423,0
+ATOM.US,D,20171130,000000,3.9237,4.105,3.85,3.97,20078,0
+ATOM.US,D,20171201,000000,3.8,3.98,3.8,3.96,74048,0
+ATOM.US,D,20171204,000000,4,4.095,3.9,3.9,14951,0
+ATOM.US,D,20171205,000000,3.99,4.13,3.81,3.86,23654,0
+ATOM.US,D,20171206,000000,3.87,4.15,3.81,4.05,22159,0
+ATOM.US,D,20171207,000000,4.12,4.8,4.04,4.34,64378,0
+ATOM.US,D,20171208,000000,4.4407,4.4844,3.9,4,10809,0
+ATOM.US,D,20171211,000000,4.1,4.14,3.88,3.92,10905,0
+ATOM.US,D,20171212,000000,3.938,3.938,3.8,3.82,10254,0
+ATOM.US,D,20171213,000000,3.82,3.98,3.82,3.97,8418,0
+ATOM.US,D,20171214,000000,4,4.3501,3.8847,4.3,65899,0
+ATOM.US,D,20171215,000000,4.28,4.3,4.08,4.21,33062,0
+ATOM.US,D,20171218,000000,4.21,4.2552,4.11,4.17,1382,0
+ATOM.US,D,20171219,000000,4.15,4.15,3.9,3.97,39475,0
+ATOM.US,D,20171220,000000,4.07,4.36,3.9,4.18,21077,0
+ATOM.US,D,20171221,000000,4.15,4.21,3.96,4,6002,0
+ATOM.US,D,20171222,000000,4,4.29,3.85,3.89,56692,0
+ATOM.US,D,20171226,000000,3.86,3.94,3.86,3.9,12652,0
+ATOM.US,D,20171227,000000,3.91,3.99,3.81,3.85,25328,0
+ATOM.US,D,20171228,000000,3.86,4.34,3.8,4.1032,16214,0
+ATOM.US,D,20171229,000000,4.14,4.5,4.14,4.15,47295,0
+ATOM.US,D,20180102,000000,4.31,4.31,3.97,4.09,27035,0
+ATOM.US,D,20180103,000000,4.17,4.4,4.17,4.4,12491,0
+ATOM.US,D,20180104,000000,4.5,4.7,4.48,4.685,12233,0
+ATOM.US,D,20180105,000000,4.7999,5.15,4.68,4.93,36956,0
+ATOM.US,D,20180108,000000,4.95,4.95,4.57,4.7699,14723,0
+ATOM.US,D,20180109,000000,4.7,4.9,4.56,4.56,11133,0
+ATOM.US,D,20180110,000000,4.67,4.91,4.641,4.66,5966,0
+ATOM.US,D,20180111,000000,4.7,5.01,4.7,4.95,19483,0
+ATOM.US,D,20180112,000000,4.92,4.93,4.71,4.71,8031,0
+ATOM.US,D,20180116,000000,4.75,4.7748,4.45,4.6,26257,0
+ATOM.US,D,20180117,000000,4.6303,4.8999,4.6,4.72,14373,0
+ATOM.US,D,20180118,000000,4.8,4.95,4.705,4.95,8191,0
+ATOM.US,D,20180119,000000,4.82,5,4.77,4.8932,16427,0
+ATOM.US,D,20180122,000000,4.85,4.85,4.521,4.57,9316,0
+ATOM.US,D,20180123,000000,4.62,4.65,4.58,4.64,6420,0
+ATOM.US,D,20180124,000000,4.61,4.61,4.5088,4.56,623,0
+ATOM.US,D,20180125,000000,4.3515,4.41,4.3515,4.36,964,0
+ATOM.US,D,20180126,000000,4.39,4.4,4.3,4.4,18561,0
+ATOM.US,D,20180129,000000,4.27,4.315,4.19,4.25,35671,0
+ATOM.US,D,20180130,000000,4.3301,5.15,4.3301,4.9,51927,0
+ATOM.US,D,20180131,000000,5.02,5.98,4.8196,5.5,250604,0
+ATOM.US,D,20180201,000000,5.5,6.49,5.351,6.15,198772,0
+ATOM.US,D,20180202,000000,6.16,6.47,5.63,6.21,86389,0
+ATOM.US,D,20180205,000000,5.95,6,5.71,6,54022,0
+ATOM.US,D,20180206,000000,5.8,6,5.6812,5.9,33236,0
+ATOM.US,D,20180207,000000,5.85,6.3999,5.63,6.15,72195,0
+ATOM.US,D,20180208,000000,6.12,6.14,5.51,5.6582,79550,0
+ATOM.US,D,20180209,000000,5.75,5.75,5.2501,5.48,60738,0
+ATOM.US,D,20180212,000000,5.54,5.69,5.0101,5.11,98368,0
+ATOM.US,D,20180213,000000,5.43,5.7,5.43,5.43,46832,0
+ATOM.US,D,20180214,000000,5.52,5.52,4.88,5.08,110094,0
+ATOM.US,D,20180215,000000,5.11,5.23,4.9,5.06,117516,0
+ATOM.US,D,20180216,000000,5.051,6.4,5.051,5.5,281625,0
+ATOM.US,D,20180220,000000,5.29,6.07,5.29,5.82,136629,0
+ATOM.US,D,20180221,000000,5.38,5.81,5.25,5.32,90053,0
+ATOM.US,D,20180222,000000,5.43,6.21,5.43,5.86,198840,0
+ATOM.US,D,20180223,000000,5.85,6.72,5.85,6.12,325942,0
+ATOM.US,D,20180226,000000,6.1,6.9259,5.9,6.67,244224,0
+ATOM.US,D,20180227,000000,6.63,6.7195,6.1,6.21,208011,0
+ATOM.US,D,20180228,000000,6.17,6.3565,6.0172,6.13,67699,0
+ATOM.US,D,20180301,000000,6.09,6.35,5.55,5.68,179115,0
+ATOM.US,D,20180302,000000,5.56,5.9102,5.4,5.64,88600,0
+ATOM.US,D,20180305,000000,5.67,5.8903,5.11,5.53,139535,0
+ATOM.US,D,20180306,000000,5.55,5.57,5.25,5.32,83047,0
+ATOM.US,D,20180307,000000,5.34,6.0596,5.25,5.96,137171,0
+ATOM.US,D,20180308,000000,6.01,6.17,5.7501,5.84,75955,0
+ATOM.US,D,20180309,000000,5.8601,6.48,5.6607,6.12,230523,0
+ATOM.US,D,20180312,000000,6.28,6.28,5.63,6,85633,0
+ATOM.US,D,20180313,000000,6.06,7.28,5.8903,7.03,704647,0
+ATOM.US,D,20180314,000000,7.1,8,6.62,6.88,1072182,0
+ATOM.US,D,20180315,000000,6.85,7.3,6.51,6.82,209339,0
+ATOM.US,D,20180316,000000,6.5402,7.14,6.528,7.13,201429,0
+ATOM.US,D,20180319,000000,7.16,7.16,6.59,7,141161,0
+ATOM.US,D,20180320,000000,6.97,6.97,6.771,6.91,33781,0
+ATOM.US,D,20180321,000000,6.85,7.2,6.7018,6.85,105694,0
+ATOM.US,D,20180322,000000,6.9,7.39,6.63,7.03,163547,0
+ATOM.US,D,20180323,000000,7.05,7.1675,6.73,6.95,124916,0
+ATOM.US,D,20180326,000000,7.09,7.13,6.66,7,97523,0
+ATOM.US,D,20180327,000000,7,7.1458,6.5663,6.68,124713,0
+ATOM.US,D,20180328,000000,6.68,6.77,6.056,6.29,121279,0
+ATOM.US,D,20180329,000000,6.25,6.4818,6.06,6.24,43441,0
+ATOM.US,D,20180402,000000,6.27,6.89,6.17,6.78,96665,0
+ATOM.US,D,20180403,000000,6.77,6.79,6.411,6.75,81272,0
+ATOM.US,D,20180404,000000,6.38,6.82,6.3731,6.72,64613,0
+ATOM.US,D,20180405,000000,6.79,6.79,6.498,6.71,26285,0
+ATOM.US,D,20180406,000000,6.655,6.7,6.51,6.53,71929,0
+ATOM.US,D,20180409,000000,6.5399,6.5399,5.8601,6.01,88854,0
+ATOM.US,D,20180410,000000,6.1,6.71,6.1,6.17,49631,0
+ATOM.US,D,20180411,000000,5.8,6.27,5.661,5.8,117653,0
+ATOM.US,D,20180412,000000,5.81,6.03,5.4,5.62,73697,0
+ATOM.US,D,20180413,000000,5.73,5.7744,5.4375,5.55,42035,0
+ATOM.US,D,20180416,000000,5.55,5.59,5.31,5.44,38219,0
+ATOM.US,D,20180417,000000,5.45,5.84,5.45,5.795,64587,0
+ATOM.US,D,20180418,000000,5.7,5.9599,5.5,5.51,15150,0
+ATOM.US,D,20180419,000000,5.45,5.54,5.07,5.07,57654,0
+ATOM.US,D,20180420,000000,5.15,5.619,5.15,5.42,67702,0
+ATOM.US,D,20180423,000000,5.4,5.45,4.79,4.83,92419,0
+ATOM.US,D,20180424,000000,4.9,5.14,4.44,4.49,60914,0
+ATOM.US,D,20180425,000000,4.47,5.22,4.43,4.95,93910,0
+ATOM.US,D,20180426,000000,4.97,5,4.71,4.84,36021,0
+ATOM.US,D,20180427,000000,5.02,5.16,4.85,5.11,73633,0
+ATOM.US,D,20180430,000000,5.21,5.29,4.9,5.06,67448,0
+ATOM.US,D,20180501,000000,5.1,5.1374,4.731,5.11,49325,0
+ATOM.US,D,20180502,000000,5.15,5.29,5,5.2,23799,0
+ATOM.US,D,20180503,000000,5.19,5.29,5,5.09,45610,0
+ATOM.US,D,20180504,000000,5.17,6.37,5.026,6.25,184619,0
+ATOM.US,D,20180507,000000,6.26,6.33,5.71,5.78,67222,0
+ATOM.US,D,20180508,000000,5.8,6.09,5.8,5.9,65319,0
+ATOM.US,D,20180509,000000,5.86,5.98,5.47,5.56,79574,0
+ATOM.US,D,20180510,000000,5.6,5.9029,5.52,5.76,23188,0
+ATOM.US,D,20180511,000000,5.8725,5.93,5.75,5.92,24876,0
+ATOM.US,D,20180514,000000,5.95,6.019,5.645,5.805,24667,0
+ATOM.US,D,20180515,000000,5.9,6.33,5.9,6.03,70209,0
+ATOM.US,D,20180516,000000,6.04,6.1,5.66,5.66,39751,0
+ATOM.US,D,20180517,000000,5.7,5.77,5.38,5.49,31011,0
+ATOM.US,D,20180518,000000,5.43,5.97,5.43,5.83,16540,0
+ATOM.US,D,20180521,000000,5.88,6.1,5.7,5.75,48598,0
+ATOM.US,D,20180522,000000,5.7524,5.9,5.72,5.87,19613,0
+ATOM.US,D,20180523,000000,5.85,5.95,5.69,5.86,42196,0
+ATOM.US,D,20180524,000000,5.83,5.83,5.68,5.7,1539,0
+ATOM.US,D,20180525,000000,5.67,5.9,5.5421,5.85,5961,0
+ATOM.US,D,20180529,000000,5.82,6.1,5.82,5.93,88528,0
+ATOM.US,D,20180530,000000,5.836,6.1,5.836,5.94,55470,0
+ATOM.US,D,20180531,000000,6.0252,6.19,5.96,6.01,80601,0
+ATOM.US,D,20180601,000000,5.95,6.15,5.81,6.15,84748,0
+ATOM.US,D,20180604,000000,6.0907,6.49,5.94,5.95,89751,0
+ATOM.US,D,20180605,000000,5.9205,6.32,5.51,5.63,90492,0
+ATOM.US,D,20180606,000000,5.55,5.9,5.2154,5.6,107951,0
+ATOM.US,D,20180607,000000,5.6,5.72,5.3642,5.63,9621,0
+ATOM.US,D,20180608,000000,5.67,5.67,5.43,5.44,16450,0
+ATOM.US,D,20180611,000000,5.4,5.5746,5.36,5.44,17232,0
+ATOM.US,D,20180612,000000,5.48,5.5,5.3801,5.445,11755,0
+ATOM.US,D,20180613,000000,5.44,5.45,5.34,5.38,12588,0
+ATOM.US,D,20180614,000000,5.65,5.65,5.31,5.42,26882,0
+ATOM.US,D,20180615,000000,5.41,5.6101,5.31,5.31,22861,0
+ATOM.US,D,20180618,000000,5.21,5.45,5.21,5.42,18589,0
+ATOM.US,D,20180619,000000,5.44,5.54,5.2101,5.26,31554,0
+ATOM.US,D,20180620,000000,5.3,6.25,5.2239,5.78,144204,0
+ATOM.US,D,20180621,000000,5.75,6,5.71,5.99,41234,0
+ATOM.US,D,20180622,000000,6.01,6.6299,5.7,6.04,371315,0
+ATOM.US,D,20180625,000000,6.07,6.07,5.5,5.64,58599,0
+ATOM.US,D,20180626,000000,5.64,6.01,5.5301,5.9,40768,0
+ATOM.US,D,20180627,000000,5.91,6.03,5.52,5.61,18519,0
+ATOM.US,D,20180628,000000,5.7,5.94,5.56,5.92,12041,0
+ATOM.US,D,20180629,000000,6.0007,6.44,5.66,6.12,63558,0
+ATOM.US,D,20180702,000000,6.12,6.25,5.9,5.95,31134,0
+ATOM.US,D,20180703,000000,6,6,5.8,6,10667,0
+ATOM.US,D,20180705,000000,5.97,6.24,5.65,5.71,38965,0
+ATOM.US,D,20180706,000000,5.75,6.1,5.75,6.04,29140,0
+ATOM.US,D,20180709,000000,6.01,6.04,5.84,5.96,17177,0
+ATOM.US,D,20180710,000000,5.925,6.05,5.925,6.02,13016,0
+ATOM.US,D,20180711,000000,6,6.095,5.861,5.9,15898,0
+ATOM.US,D,20180712,000000,5.9628,5.9628,5.82,5.82,12511,0
+ATOM.US,D,20180713,000000,5.82,5.82,5.72,5.79,16924,0
+ATOM.US,D,20180716,000000,5.8,5.9,5.58,5.63,27661,0
+ATOM.US,D,20180717,000000,5.74,5.88,5.26,5.46,93495,0
+ATOM.US,D,20180718,000000,5.5889,5.5949,5.4574,5.59,23755,0
+ATOM.US,D,20180719,000000,5.5899,5.86,5.5899,5.81,18733,0
+ATOM.US,D,20180720,000000,5.8186,5.85,5.735,5.78,9774,0
+ATOM.US,D,20180723,000000,5.8,6,5.8,5.9,62522,0
+ATOM.US,D,20180724,000000,5.82,5.935,5.76,5.81,15293,0
+ATOM.US,D,20180725,000000,5.56,5.8299,5.56,5.81,18015,0
+ATOM.US,D,20180726,000000,5.851,5.9,5.66,5.9,18907,0
+ATOM.US,D,20180727,000000,5.652,5.85,5.61,5.63,20580,0
+ATOM.US,D,20180730,000000,5.55,5.6999,5.5,5.5,22888,0
+ATOM.US,D,20180731,000000,5.5035,5.7862,5.5011,5.74,15255,0
+ATOM.US,D,20180801,000000,5.655,5.8,5.6,5.7,9956,0
+ATOM.US,D,20180802,000000,5.5285,5.86,5.52,5.52,13912,0
+ATOM.US,D,20180803,000000,5.55,5.86,5.501,5.82,18112,0
+ATOM.US,D,20180806,000000,5.6457,6,5.6457,5.9,34840,0
+ATOM.US,D,20180807,000000,5.9,6,5.809,6,18913,0
+ATOM.US,D,20180808,000000,5.9,5.9,5.69,5.86,11721,0
+ATOM.US,D,20180809,000000,5.9,5.9,5.75,5.865,20062,0
+ATOM.US,D,20180810,000000,5.75,5.79,5.65,5.73,17844,0
+ATOM.US,D,20180813,000000,5.7,5.7,5.6,5.69,2752,0
+ATOM.US,D,20180814,000000,5.7207,5.925,5.62,5.925,29237,0
+ATOM.US,D,20180815,000000,5.8,5.8,5.629,5.65,23150,0
+ATOM.US,D,20180816,000000,5.7001,5.749,5.7001,5.7027,9550,0
+ATOM.US,D,20180817,000000,5.6045,5.67,5.47,5.47,27163,0
+ATOM.US,D,20180820,000000,5.4101,5.7,5.32,5.575,34180,0
+ATOM.US,D,20180821,000000,5.52,5.5559,4.98,5.2,75529,0
+ATOM.US,D,20180822,000000,5.2,5.53,5,5.235,63129,0
+ATOM.US,D,20180823,000000,5.27,5.3599,5.0964,5.32,19674,0
+ATOM.US,D,20180824,000000,5.33,5.33,5.1642,5.22,13564,0
+ATOM.US,D,20180827,000000,5.33,5.6,5.21,5.35,29166,0
+ATOM.US,D,20180828,000000,5.34,5.53,5.3,5.4,5126,0
+ATOM.US,D,20180829,000000,5.4101,5.4101,5.26,5.26,8654,0
+ATOM.US,D,20180830,000000,5.34,5.495,5.26,5.495,6611,0
+ATOM.US,D,20180831,000000,5.374,5.5,5.3,5.39,13898,0
+ATOM.US,D,20180904,000000,5.22,5.2954,5.21,5.21,13840,0
+ATOM.US,D,20180905,000000,5.21,5.25,5.15,5.15,16157,0
+ATOM.US,D,20180906,000000,5.22,5.22,5.1,5.1,18270,0
+ATOM.US,D,20180907,000000,5.1,5.15,5.036,5.07,20025,0
+ATOM.US,D,20180910,000000,5.05,5.079,4.87,4.87,18164,0
+ATOM.US,D,20180911,000000,4.95,5.11,4.89,5.11,23638,0
+ATOM.US,D,20180912,000000,5.01,5.07,4.97,5,17810,0
+ATOM.US,D,20180913,000000,4.9649,5,4.95,4.96,12695,0
+ATOM.US,D,20180914,000000,4.9708,5,4.87,4.87,14872,0
+ATOM.US,D,20180917,000000,4.86,4.94,4.75,4.82,22680,0
+ATOM.US,D,20180918,000000,4.821,4.97,4.821,4.9,11841,0
+ATOM.US,D,20180919,000000,4.94,4.965,4.85,4.9,4698,0
+ATOM.US,D,20180920,000000,4.95,5.045,4.92,4.92,8925,0
+ATOM.US,D,20180921,000000,4.999,5.05,4.925,5.05,17759,0
+ATOM.US,D,20180924,000000,5.05,5.25,5.0101,5.25,19114,0
+ATOM.US,D,20180925,000000,5.55,6.04,5.5,5.84,555541,0
+ATOM.US,D,20180926,000000,5.86,6.445,5.8405,6.02,160751,0
+ATOM.US,D,20180927,000000,6.08,6.08,5.83,5.97,47358,0
+ATOM.US,D,20180928,000000,6.06,6.06,5.8967,5.98,30687,0
+ATOM.US,D,20181001,000000,5.988,5.988,5.4,5.5,65713,0
+ATOM.US,D,20181002,000000,6.25,6.45,5.94,6.1,219562,0
+ATOM.US,D,20181003,000000,6.06,6.2973,5.86,5.95,65196,0
+ATOM.US,D,20181004,000000,5.9697,6.0562,5.7062,5.93,63152,0
+ATOM.US,D,20181005,000000,5.95,6.225,5.8,6.13,53184,0
+ATOM.US,D,20181008,000000,6.21,6.21,5.6511,5.94,72320,0
+ATOM.US,D,20181009,000000,5.92,6.2,5.92,6.06,26160,0
+ATOM.US,D,20181010,000000,5.97,6.33,5.81,5.89,92238,0
+ATOM.US,D,20181011,000000,4.74,4.75,4.53,4.62,456046,0
+ATOM.US,D,20181012,000000,4.62,4.76,4.62,4.6975,105260,0
+ATOM.US,D,20181015,000000,4.7,4.725,4.55,4.67,113271,0
+ATOM.US,D,20181016,000000,4.66,4.67,4.41,4.66,135776,0
+ATOM.US,D,20181017,000000,4.58,4.665,4.58,4.66,32857,0
+ATOM.US,D,20181018,000000,4.8,4.8,4.515,4.71,132470,0
+ATOM.US,D,20181019,000000,4.73,4.84,4.3801,4.61,299020,0
+ATOM.US,D,20181022,000000,4.7467,4.7467,4.41,4.48,63535,0
+ATOM.US,D,20181023,000000,4.42,4.6,4.25,4.52,153997,0
+ATOM.US,D,20181024,000000,4.37,4.52,4.29,4.46,67134,0
+ATOM.US,D,20181025,000000,4.28,4.474,4.265,4.4,132598,0
+ATOM.US,D,20181026,000000,4.34,4.67,4.3,4.49,86287,0
+ATOM.US,D,20181029,000000,4.47,4.6521,4.28,4.29,114728,0
+ATOM.US,D,20181030,000000,4.3,4.3,4.03,4.05,43349,0
+ATOM.US,D,20181031,000000,4.06,4.145,3.78,4.1,111224,0
+ATOM.US,D,20181101,000000,4.01,4.58,4.01,4.49,102908,0
+ATOM.US,D,20181102,000000,4.5,4.51,3.9926,4.06,64055,0
+ATOM.US,D,20181105,000000,4.1,4.26,3.95,3.95,40701,0
+ATOM.US,D,20181106,000000,3.8,3.96,3.5749,3.96,99334,0
+ATOM.US,D,20181107,000000,4.15,4.15,3.8092,3.98,23665,0
+ATOM.US,D,20181108,000000,3.98,4.0005,3.805,3.87,37818,0
+ATOM.US,D,20181109,000000,3.85,4,3.72,3.75,30764,0
+ATOM.US,D,20181112,000000,3.75,3.79,3.58,3.6,13734,0
+ATOM.US,D,20181113,000000,3.6,3.655,3.507,3.52,63473,0
+ATOM.US,D,20181114,000000,3.53,3.53,2.84,3.24,150021,0
+ATOM.US,D,20181115,000000,3.25,3.3735,3.2206,3.3,12747,0
+ATOM.US,D,20181116,000000,3.31,3.48,3.31,3.45,23502,0
+ATOM.US,D,20181119,000000,3.3218,3.81,3.28,3.67,57927,0
+ATOM.US,D,20181120,000000,3.51,3.68,3.5,3.54,47863,0
+ATOM.US,D,20181121,000000,3.55,3.57,3.4101,3.57,32198,0
+ATOM.US,D,20181123,000000,3.45,3.53,3.42,3.47,6943,0
+ATOM.US,D,20181126,000000,3.5,3.87,3.5,3.71,64728,0
+ATOM.US,D,20181127,000000,3.69,3.69,3.55,3.66,40480,0
+ATOM.US,D,20181128,000000,3.58,3.74,3.411,3.47,42758,0
+ATOM.US,D,20181129,000000,3.44,3.7,3.3165,3.7,20770,0
+ATOM.US,D,20181130,000000,3.68,3.8,3.6,3.6,30477,0
+ATOM.US,D,20181203,000000,3.47,3.54,3.43,3.54,17306,0
+ATOM.US,D,20181204,000000,3.46,3.46,3.4117,3.43,478,0
+ATOM.US,D,20181206,000000,3.21,3.5299,3.21,3.21,30356,0
+ATOM.US,D,20181207,000000,3.11,3.3099,3.11,3.21,24759,0
+ATOM.US,D,20181210,000000,3.17,3.31,3.07,3.21,22806,0
+ATOM.US,D,20181211,000000,3.17,3.61,3.06,3.27,101809,0
+ATOM.US,D,20181212,000000,3.32,3.59,3.27,3.4,30608,0
+ATOM.US,D,20181213,000000,3.31,3.7,3.2,3.45,18948,0
+ATOM.US,D,20181214,000000,3.31,3.74,3.23,3.51,15421,0
+ATOM.US,D,20181217,000000,3.44,3.44,3.0644,3.0644,35174,0
+ATOM.US,D,20181218,000000,3.07,3.07,2.9,2.955,47802,0
+ATOM.US,D,20181219,000000,2.96,3.14,2.69,2.715,132205,0
+ATOM.US,D,20181220,000000,2.72,2.925,2.598,2.84,57747,0
+ATOM.US,D,20181221,000000,2.84,2.84,2.5,2.66,71105,0
+ATOM.US,D,20181224,000000,2.75,2.75,2.51,2.63,15418,0
+ATOM.US,D,20181226,000000,2.66,2.75,2.46,2.61,91841,0
+ATOM.US,D,20181227,000000,2.51,2.71,2.33,2.5,69657,0
+ATOM.US,D,20181228,000000,2.45,2.69,2.37,2.65,124581,0
+ATOM.US,D,20181231,000000,2.67,3.05,2.5,2.87,120445,0
+ATOM.US,D,20190102,000000,2.79,3.01,2.68,2.955,20345,0
+ATOM.US,D,20190103,000000,2.9,2.9499,2.82,2.82,2299,0
+ATOM.US,D,20190104,000000,2.81,2.99,2.75,2.75,11215,0
+ATOM.US,D,20190107,000000,2.69,3,2.69,2.96,9475,0
+ATOM.US,D,20190108,000000,3.01,3.19,2.83,2.9,29167,0
+ATOM.US,D,20190109,000000,2.85,3.08,2.85,2.99,19636,0
+ATOM.US,D,20190110,000000,3.05,3.25,2.9346,3.01,48577,0
+ATOM.US,D,20190111,000000,3.02,3.1589,2.9501,3.14,11270,0
+ATOM.US,D,20190114,000000,2.96,3.1547,2.96,3.03,10490,0
+ATOM.US,D,20190115,000000,3.05,3.1349,2.88,2.88,23847,0
+ATOM.US,D,20190116,000000,3.09,3.09,2.87,2.99,39470,0
+ATOM.US,D,20190117,000000,2.95,3.08,2.91,3.01,14280,0
+ATOM.US,D,20190118,000000,3,3.225,3,3.0803,36517,0
+ATOM.US,D,20190122,000000,3.0801,3.22,3.03,3.03,12628,0
+ATOM.US,D,20190123,000000,3.05,3.4834,3.0485,3.25,12617,0
+ATOM.US,D,20190124,000000,3.23,3.7,3.23,3.7,33193,0
+ATOM.US,D,20190125,000000,3.83,4,3.73,3.99,54049,0
+ATOM.US,D,20190128,000000,4.01,4.35,3.46,3.9,109514,0
+ATOM.US,D,20190129,000000,3.8,4.0902,3.4301,3.77,78267,0
+ATOM.US,D,20190130,000000,3.73,4.059,3.6301,3.71,44093,0
+ATOM.US,D,20190131,000000,3.82,3.9689,3.51,3.51,27838,0
+ATOM.US,D,20190201,000000,3.5,3.8,3.5,3.7,21469,0
+ATOM.US,D,20190204,000000,3.74,3.8,3.5101,3.75,13015,0
+ATOM.US,D,20190205,000000,3.77,3.975,3.64,3.66,12084,0
+ATOM.US,D,20190206,000000,3.63,3.8516,3.63,3.68,11784,0
+ATOM.US,D,20190207,000000,3.8025,3.855,3.63,3.68,19504,0
+ATOM.US,D,20190208,000000,3.68,3.7656,3.55,3.6,25505,0
+ATOM.US,D,20190211,000000,3.765,3.88,3.5933,3.7,27404,0
+ATOM.US,D,20190212,000000,3.7301,3.8,3.56,3.75,40674,0
+ATOM.US,D,20190213,000000,3.5778,3.99,3.4401,3.93,132085,0
+ATOM.US,D,20190214,000000,3.89,4,3.77,3.77,46576,0
+ATOM.US,D,20190215,000000,3.75,3.97,3.72,3.84,46353,0
+ATOM.US,D,20190219,000000,3.84,4.1,3.67,3.67,65748,0
+ATOM.US,D,20190220,000000,3.66,3.887,3.65,3.75,47036,0
+ATOM.US,D,20190221,000000,3.85,3.97,3.7505,3.82,35802,0
+ATOM.US,D,20190222,000000,3.91,3.94,3.6921,3.79,23125,0
+ATOM.US,D,20190225,000000,3.84,3.91,3.66,3.79,66157,0
+ATOM.US,D,20190226,000000,3.84,3.91,3.71,3.71,55184,0
+ATOM.US,D,20190227,000000,3.75,3.9,3.71,3.9,4480,0
+ATOM.US,D,20190228,000000,3.86,3.89,3.77,3.8,8027,0
+ATOM.US,D,20190301,000000,3.72,3.8,3.66,3.66,19264,0
+ATOM.US,D,20190304,000000,3.67,3.67,3.4813,3.63,60341,0
+ATOM.US,D,20190305,000000,3.64,3.85,3.51,3.63,40265,0
+ATOM.US,D,20190306,000000,3.69,3.868,3.57,3.59,47255,0
+ATOM.US,D,20190307,000000,3.65,3.85,3.6,3.65,15933,0
+ATOM.US,D,20190308,000000,3.7149,3.7149,3.5,3.56,23229,0
+ATOM.US,D,20190311,000000,3.5,3.55,3.38,3.39,16190,0
+ATOM.US,D,20190312,000000,3.41,3.63,3.41,3.56,17570,0
+ATOM.US,D,20190313,000000,3.61,3.61,3.38,3.445,9317,0
+ATOM.US,D,20190314,000000,3.5,3.62,3.4,3.41,46847,0
+ATOM.US,D,20190315,000000,3.43,3.48,3.37,3.37,16839,0
+ATOM.US,D,20190318,000000,3.47,3.51,3.35,3.44,23554,0
+ATOM.US,D,20190319,000000,3.55,3.65,3.25,3.53,24421,0
+ATOM.US,D,20190320,000000,3.47,3.5528,2.95,3.15,45392,0
+ATOM.US,D,20190321,000000,3.15,3.45,3.0201,3.3,51859,0
+ATOM.US,D,20190322,000000,3.16,3.41,3.04,3.05,10163,0
+ATOM.US,D,20190325,000000,3.1,3.3,3.1,3.2,33270,0
+ATOM.US,D,20190326,000000,3.2,3.3,3.12,3.15,33791,0
+ATOM.US,D,20190327,000000,3.15,3.42,2.85,2.99,57478,0
+ATOM.US,D,20190328,000000,3,3.1601,2.65,2.88,73340,0
+ATOM.US,D,20190329,000000,2.9,3.05,2.55,2.65,59926,0
+ATOM.US,D,20190401,000000,2.77,3.33,2.67,3.1,206532,0
+ATOM.US,D,20190402,000000,3.13,3.2579,2.96,2.97,34295,0
+ATOM.US,D,20190403,000000,3.07,3.2022,2.95,3.16,62423,0
+ATOM.US,D,20190404,000000,3.237,3.4,3.1522,3.32,41109,0
+ATOM.US,D,20190405,000000,3.34,3.4,3.16,3.4,27760,0
+ATOM.US,D,20190408,000000,3.4,3.4,3.24,3.36,36630,0
+ATOM.US,D,20190409,000000,3.2655,3.374,3.03,3.19,19422,0
+ATOM.US,D,20190410,000000,3.19,3.195,2.85,2.89,50534,0
+ATOM.US,D,20190411,000000,2.92,3.0257,2.85,2.98,25076,0
+ATOM.US,D,20190412,000000,3.03,3.0855,3,3,5412,0
+ATOM.US,D,20190415,000000,3.03,3.03,2.81,2.81,14848,0
+ATOM.US,D,20190416,000000,2.89,2.92,2.8,2.85,53617,0
+ATOM.US,D,20190417,000000,2.84,2.92,2.75,2.76,24728,0
+ATOM.US,D,20190418,000000,2.79,2.87,2.78,2.8,14320,0
+ATOM.US,D,20190422,000000,2.81,2.88,2.76,2.86,32410,0
+ATOM.US,D,20190423,000000,2.83,2.88,2.75,2.75,16425,0
+ATOM.US,D,20190424,000000,2.76,2.86,2.75,2.76,15942,0
+ATOM.US,D,20190425,000000,2.84,2.8532,2.76,2.775,17695,0
+ATOM.US,D,20190426,000000,2.8145,2.85,2.58,2.59,24731,0
+ATOM.US,D,20190429,000000,2.75,2.81,2.46,2.6,41825,0
+ATOM.US,D,20190430,000000,2.55,2.7,2.546,2.6,11692,0
+ATOM.US,D,20190501,000000,2.66,2.74,2.5,2.56,26849,0
+ATOM.US,D,20190502,000000,3.09,3.09,2.645,2.7,161294,0
+ATOM.US,D,20190503,000000,2.7,3.3182,2.7,3.28,128261,0
+ATOM.US,D,20190506,000000,3.3,4.09,3.3,3.8,521286,0
+ATOM.US,D,20190507,000000,3.98,4.15,3.6701,4.15,152814,0
+ATOM.US,D,20190508,000000,4.15,4.315,3.7,3.7952,202807,0
+ATOM.US,D,20190509,000000,3.9,4.03,3.79,4,62660,0
+ATOM.US,D,20190510,000000,3.91,3.9922,3.36,3.75,105203,0
+ATOM.US,D,20190513,000000,3.75,3.9899,3.5569,3.91,20780,0
+ATOM.US,D,20190514,000000,3.91,3.9683,3.7801,3.87,8719,0
+ATOM.US,D,20190515,000000,3.8,4.03,3.7688,4,40092,0
+ATOM.US,D,20190516,000000,3.98,4.1899,3.9096,4.05,62705,0
+ATOM.US,D,20190517,000000,4.03,4.25,3.92,4.05,111440,0
+ATOM.US,D,20190520,000000,4.09,4.1,3.8,3.8,75418,0
+ATOM.US,D,20190521,000000,3.9624,3.9624,3.745,3.81,30906,0
+ATOM.US,D,20190522,000000,3.84,3.85,3.7,3.84,14166,0
+ATOM.US,D,20190523,000000,3.8,3.82,3.45,3.82,84015,0
+ATOM.US,D,20190524,000000,3.79,3.98,3.55,3.94,85132,0
+ATOM.US,D,20190528,000000,3.82,3.97,3.776,3.97,4364,0
+ATOM.US,D,20190529,000000,4.1,4.2,3.97,4.2,156665,0
+ATOM.US,D,20190530,000000,4.185,4.2,4.005,4.15,37300,0
+ATOM.US,D,20190531,000000,4.1,4.25,4.01,4.22,144773,0
+ATOM.US,D,20190603,000000,4.19,4.89,4.18,4.84,252816,0
+ATOM.US,D,20190604,000000,4.8,4.8,4.41,4.5,122913,0
+ATOM.US,D,20190605,000000,4.55,4.73,4.45,4.65,52884,0
+ATOM.US,D,20190606,000000,4.6101,4.701,4.54,4.58,36715,0
+ATOM.US,D,20190607,000000,4.58,4.839,4.58,4.7799,71858,0
+ATOM.US,D,20190610,000000,4.82,5.09,4.81,4.85,83909,0
+ATOM.US,D,20190611,000000,4.9,5.07,4.78,4.82,77488,0
+ATOM.US,D,20190612,000000,4.83,4.83,4.55,4.79,78337,0
+ATOM.US,D,20190613,000000,4.8,5.04,4.5,4.85,163855,0
+ATOM.US,D,20190614,000000,4.85,5,4.79,4.98,60437,0
+ATOM.US,D,20190617,000000,5,5.23,4.99,5.19,52463,0
+ATOM.US,D,20190618,000000,5.233,5.39,5.0111,5.079,64023,0
+ATOM.US,D,20190619,000000,5.1501,5.2696,5.03,5.03,24417,0
+ATOM.US,D,20190620,000000,5.04,5.17,5.04,5.04,44681,0
+ATOM.US,D,20190621,000000,5.1,5.19,4.89,5.15,72432,0
+ATOM.US,D,20190624,000000,5.06,5.26,4.98,5.05,118368,0
+ATOM.US,D,20190625,000000,5.05,5.2,4.67,4.8,160886,0
+ATOM.US,D,20190626,000000,4.63,4.85,4.63,4.78,32234,0
+ATOM.US,D,20190627,000000,4.84,5.04,4.78,5.04,21966,0
+ATOM.US,D,20190628,000000,5,5.08,4.9044,5.03,28504,0
+ATOM.US,D,20190701,000000,5.03,5.03,4.56,4.56,118881,0
+ATOM.US,D,20190702,000000,4.6,4.78,4.59,4.75,47279,0
+ATOM.US,D,20190703,000000,4.56,4.79,4.56,4.66,27543,0
+ATOM.US,D,20190705,000000,4.68,4.75,4.32,4.51,163652,0
+ATOM.US,D,20190708,000000,4.5,4.64,4.3,4.38,59158,0
+ATOM.US,D,20190709,000000,4.38,4.5671,4.38,4.5,10740,0
+ATOM.US,D,20190710,000000,4.52,4.56,4.25,4.54,34954,0
+ATOM.US,D,20190711,000000,4.56,4.65,4.5332,4.55,15569,0
+ATOM.US,D,20190712,000000,4.52,4.65,4.52,4.61,55458,0
+ATOM.US,D,20190715,000000,4.59,4.64,4.41,4.46,38554,0
+ATOM.US,D,20190716,000000,4.51,4.55,4.3101,4.36,42613,0
+ATOM.US,D,20190717,000000,4.46,4.5799,4.2,4.47,90029,0
+ATOM.US,D,20190718,000000,4.3818,4.5,4.36,4.39,12150,0
+ATOM.US,D,20190719,000000,4.41,4.54,4.3,4.54,17251,0
+ATOM.US,D,20190722,000000,4.55,5.42,4.55,5.2651,334145,0
+ATOM.US,D,20190723,000000,5,5.5046,5,5,74843,0
+ATOM.US,D,20190724,000000,5,5.2324,5,5,58035,0
+ATOM.US,D,20190725,000000,5.06,5.06,4.98,5.025,34316,0
+ATOM.US,D,20190726,000000,5.07,5.3,5.01,5.16,52489,0
+ATOM.US,D,20190729,000000,5.23,5.84,5.16,5.42,189887,0
+ATOM.US,D,20190730,000000,5.58,5.58,5.06,5.3,85166,0
+ATOM.US,D,20190731,000000,5.25,5.69,5.1,5.53,95085,0
+ATOM.US,D,20190801,000000,5.6,5.7,5.25,5.28,96611,0
+ATOM.US,D,20190802,000000,5.2,5.549,5.2,5.46,44225,0
+ATOM.US,D,20190805,000000,5.39,5.6,4.95,5.05,92611,0
+ATOM.US,D,20190806,000000,5.16,5.24,4.94,5.11,46772,0
+ATOM.US,D,20190807,000000,5.11,5.3837,5.004,5.26,62155,0
+ATOM.US,D,20190808,000000,5.09,5.135,4.3,4.5,124948,0
+ATOM.US,D,20190809,000000,4.53,4.61,4.35,4.52,53521,0
+ATOM.US,D,20190812,000000,4.55,4.7469,4.33,4.41,37672,0
+ATOM.US,D,20190813,000000,4.39,4.5,4.32,4.36,28539,0
+ATOM.US,D,20190814,000000,4.31,4.4085,4.2,4.21,45597,0
+ATOM.US,D,20190815,000000,4.2675,4.3,3.815,4.15,166516,0
+ATOM.US,D,20190816,000000,4.21,4.44,4.1594,4.43,30982,0
+ATOM.US,D,20190819,000000,4.43,4.96,4.3869,4.49,98145,0
+ATOM.US,D,20190820,000000,4.485,4.63,4.4502,4.5,9140,0
+ATOM.US,D,20190821,000000,4.5,4.75,4.46,4.73,14293,0
+ATOM.US,D,20190822,000000,4.74,4.786,4.38,4.52,63025,0
+ATOM.US,D,20190823,000000,4.5,4.5,4.19,4.35,64196,0
+ATOM.US,D,20190826,000000,4.39,4.39,4.08,4.08,27162,0
+ATOM.US,D,20190827,000000,4.2,4.21,4.05,4.11,15997,0
+ATOM.US,D,20190828,000000,4.0265,4.3,3.84,4.3,45915,0
+ATOM.US,D,20190829,000000,4.2,4.2,4.01,4.05,21657,0
+ATOM.US,D,20190830,000000,4.05,4.1697,4.03,4.06,45374,0
+ATOM.US,D,20190903,000000,3.88,3.9804,3.365,3.65,112274,0
+ATOM.US,D,20190904,000000,3.61,3.8417,3.4714,3.65,49342,0
+ATOM.US,D,20190905,000000,3.71,3.84,3.6,3.84,15859,0
+ATOM.US,D,20190906,000000,3.81,3.944,3.78,3.83,12308,0
+ATOM.US,D,20190909,000000,3.83,3.83,3.6606,3.7,16702,0
+ATOM.US,D,20190910,000000,3.76,3.8,3.6713,3.77,32269,0
+ATOM.US,D,20190911,000000,3.8211,3.88,3.71,3.82,23986,0
+ATOM.US,D,20190912,000000,3.82,4,3.82,3.82,20021,0
+ATOM.US,D,20190913,000000,3.83,3.9481,3.66,3.66,19263,0
+ATOM.US,D,20190916,000000,3.7,3.79,3.615,3.67,32992,0
+ATOM.US,D,20190917,000000,3.65,3.79,3.56,3.75,23534,0
+ATOM.US,D,20190918,000000,3.605,3.77,3.54,3.67,32283,0
+ATOM.US,D,20190919,000000,3.63,3.7,3.5,3.56,34258,0
+ATOM.US,D,20190920,000000,3.6,3.7,3.51,3.66,36287,0
+ATOM.US,D,20190923,000000,3.68,3.75,3.5376,3.64,25406,0
+ATOM.US,D,20190924,000000,3.6683,3.78,3.46,3.5,38213,0
+ATOM.US,D,20190925,000000,3.58,3.86,3.425,3.74,63542,0
+ATOM.US,D,20190926,000000,3.75,3.805,3.64,3.68,77840,0
+ATOM.US,D,20190927,000000,3.75,3.765,3.49,3.51,100598,0
+ATOM.US,D,20190930,000000,3.51,3.8,3.5,3.77,57005,0
+ATOM.US,D,20191001,000000,3.7505,3.8,3.542,3.79,52299,0
+ATOM.US,D,20191002,000000,3.66,3.68,3.45,3.47,41896,0
+ATOM.US,D,20191003,000000,3.45,3.58,3.41,3.55,8239,0
+ATOM.US,D,20191004,000000,3.55,3.74,3.5,3.74,13274,0
+ATOM.US,D,20191007,000000,3.66,3.73,3.5376,3.58,29899,0
+ATOM.US,D,20191008,000000,3.55,3.68,3.5,3.57,46978,0
+ATOM.US,D,20191009,000000,3.66,3.74,3.55,3.71,24743,0
+ATOM.US,D,20191010,000000,3.71,3.71,3.53,3.57,16526,0
+ATOM.US,D,20191011,000000,3.57,3.61,3.4271,3.53,30142,0
+ATOM.US,D,20191014,000000,3.485,3.69,3.485,3.69,8493,0
+ATOM.US,D,20191015,000000,3.505,3.61,3.49,3.55,16546,0
+ATOM.US,D,20191016,000000,3.5,3.55,3.17,3.18,68061,0
+ATOM.US,D,20191017,000000,3.18,3.41,3.1626,3.34,56688,0
+ATOM.US,D,20191018,000000,3.32,3.34,3.1601,3.33,11153,0
+ATOM.US,D,20191021,000000,3.34,3.34,3.2,3.2,4373,0
+ATOM.US,D,20191022,000000,3.2,3.3247,3.19,3.27,23276,0
+ATOM.US,D,20191023,000000,3.33,3.59,3.27,3.28,34736,0
+ATOM.US,D,20191024,000000,3.32,3.54,3.32,3.54,25233,0
+ATOM.US,D,20191025,000000,3.54,3.66,3.4452,3.61,71095,0
+ATOM.US,D,20191028,000000,3.7,4.08,3.57,3.94,100939,0
+ATOM.US,D,20191029,000000,4.02,4.02,3.67,3.8,32095,0
+ATOM.US,D,20191030,000000,3.76,3.97,3.7,3.7,20979,0
+ATOM.US,D,20191031,000000,3.62,3.6693,3.335,3.37,197019,0
+ATOM.US,D,20191101,000000,3.45,3.55,3.3,3.4,52035,0
+ATOM.US,D,20191104,000000,3.5,3.6799,3.4,3.44,43661,0
+ATOM.US,D,20191105,000000,3.44,3.47,3.34,3.455,9993,0
+ATOM.US,D,20191106,000000,3.57,3.7798,3.05,3.22,135137,0
+ATOM.US,D,20191107,000000,3.15,3.15,3.05,3.07,51643,0
+ATOM.US,D,20191108,000000,3.0843,3.0843,2.81,3.03,44567,0
+ATOM.US,D,20191111,000000,3.11,3.11,2.77,2.77,55987,0
+ATOM.US,D,20191112,000000,2.8184,2.8184,2.6,2.66,77692,0
+ATOM.US,D,20191113,000000,2.67,2.75,2.61,2.68,39892,0
+ATOM.US,D,20191114,000000,2.73,2.85,2.63,2.64,35968,0
+ATOM.US,D,20191115,000000,2.6236,2.6672,2.575,2.62,32648,0
+ATOM.US,D,20191118,000000,2.67,2.95,2.67,2.8,84654,0
+ATOM.US,D,20191119,000000,2.85,3.12,2.85,2.95,86806,0
+ATOM.US,D,20191120,000000,2.99,3.1,2.87,2.91,44595,0
+ATOM.US,D,20191121,000000,2.8,2.93,2.8,2.89,21641,0
+ATOM.US,D,20191122,000000,3,3.0901,2.96,3.07,96235,0
+ATOM.US,D,20191125,000000,3.09,3.2,2.981,3.02,74389,0
+ATOM.US,D,20191126,000000,3,3.19,2.92,3.04,62586,0
+ATOM.US,D,20191127,000000,3.04,3.17,2.96,3.01,45224,0
+ATOM.US,D,20191129,000000,3.04,3.12,2.991,3.05,13455,0
+ATOM.US,D,20191202,000000,2.95,3.1,2.91,2.99,71945,0
+ATOM.US,D,20191203,000000,3,3.17,2.95,3.17,41710,0
+ATOM.US,D,20191204,000000,3.17,3.17,3.01,3.06,23205,0
+ATOM.US,D,20191205,000000,3.06,3.1,3.0227,3.03,23784,0
+ATOM.US,D,20191206,000000,3.03,3.06,2.92,2.92,64710,0
+ATOM.US,D,20191209,000000,2.94,2.98,2.77,2.85,44126,0
+ATOM.US,D,20191210,000000,2.84,2.94,2.7382,2.85,46167,0
+ATOM.US,D,20191211,000000,2.82,2.955,2.77,2.88,15856,0
+ATOM.US,D,20191212,000000,2.89,2.97,2.86,2.97,33417,0
+ATOM.US,D,20191213,000000,2.85,3.01,2.85,2.87,19351,0
+ATOM.US,D,20191216,000000,2.87,2.92,2.77,2.89,33525,0
+ATOM.US,D,20191217,000000,2.9,2.92,2.8442,2.89,33311,0
+ATOM.US,D,20191218,000000,2.85,2.92,2.835,2.91,28249,0
+ATOM.US,D,20191219,000000,2.9,2.9,2.83,2.85,46039,0
+ATOM.US,D,20191220,000000,2.81,2.93,2.81,2.93,98558,0
+ATOM.US,D,20191223,000000,2.9,3.1,2.9,3.095,52939,0
+ATOM.US,D,20191224,000000,3.05,3.17,3,3.08,24152,0
+ATOM.US,D,20191226,000000,3.04,3.122,2.961,3.1,101006,0
+ATOM.US,D,20191227,000000,3.04,3.04,2.88,2.95,46266,0
+ATOM.US,D,20191230,000000,2.95,3.06,2.86,3.05,59837,0
+ATOM.US,D,20191231,000000,3.05,3.15,3,3.08,62263,0
+ATOM.US,D,20200102,000000,3.13,3.2102,3.085,3.16,38291,0
+ATOM.US,D,20200103,000000,3.16,3.2797,3.13,3.15,35577,0
+ATOM.US,D,20200106,000000,3.16,3.31,3.15,3.31,24590,0
+ATOM.US,D,20200107,000000,3.3,3.4,3.25,3.29,41203,0
+ATOM.US,D,20200108,000000,3.26,3.35,3.2,3.3,55332,0
+ATOM.US,D,20200109,000000,3.29,3.71,3.2837,3.64,95423,0
+ATOM.US,D,20200110,000000,3.65,4.25,3.59,4.17,142809,0
+ATOM.US,D,20200113,000000,4.24,4.3359,3.9,4.1,128215,0
+ATOM.US,D,20200114,000000,4.08,4.105,3.95,4,44790,0
+ATOM.US,D,20200115,000000,3.97,4.0287,3.8,3.91,42306,0
+ATOM.US,D,20200116,000000,3.93,4.02,3.77,3.78,91060,0
+ATOM.US,D,20200117,000000,4.01,4.709,3.96,4.43,251166,0
+ATOM.US,D,20200121,000000,4.43,4.5,4.15,4.25,174797,0
+ATOM.US,D,20200122,000000,4.3,4.49,4.18,4.31,51737,0
+ATOM.US,D,20200123,000000,4.29,4.34,4.1,4.32,32860,0
+ATOM.US,D,20200124,000000,4.31,4.765,4.26,4.56,87280,0
+ATOM.US,D,20200127,000000,4.5,4.55,4.42,4.43,57420,0
+ATOM.US,D,20200128,000000,4.43,4.4575,4.37,4.45,31248,0
+ATOM.US,D,20200129,000000,4.48,4.849,4.38,4.5,111010,0
+ATOM.US,D,20200130,000000,4.5925,4.6033,4.3,4.32,39239,0
+ATOM.US,D,20200131,000000,4.31,4.3135,4.12,4.16,54073,0
+ATOM.US,D,20200203,000000,4.15,4.2,4.1,4.15,18994,0
+ATOM.US,D,20200204,000000,4.16,4.35,4.15,4.35,31907,0
+ATOM.US,D,20200205,000000,4.35,4.4699,4.34,4.36,27269,0
+ATOM.US,D,20200206,000000,4.44,4.476,4.2,4.2,24619,0
+ATOM.US,D,20200207,000000,4.24,4.3338,4.15,4.17,24694,0
+ATOM.US,D,20200210,000000,4.27,5.45,4.27,4.89,299131,0
+ATOM.US,D,20200211,000000,4.89,6.37,4.8792,5.67,791203,0
+ATOM.US,D,20200212,000000,5.57,5.7172,5.03,5.28,195704,0
+ATOM.US,D,20200213,000000,5.48,5.48,4.15,4.9,266394,0
+ATOM.US,D,20200214,000000,4.86,4.86,4.6,4.74,31258,0
+ATOM.US,D,20200218,000000,4.84,4.84,4.25,4.38,111237,0
+ATOM.US,D,20200219,000000,4.33,4.77,4.33,4.6,122304,0
+ATOM.US,D,20200220,000000,4.61,4.9,4.6,4.71,78553,0
+ATOM.US,D,20200221,000000,4.75,4.99,4.58,4.93,101714,0
+ATOM.US,D,20200224,000000,4.89,4.97,4.7,4.78,35500,0
+ATOM.US,D,20200225,000000,4.8,5,4.6301,4.94,63809,0
+ATOM.US,D,20200226,000000,4.9,5.3753,4.8977,5.2,86195,0
+ATOM.US,D,20200227,000000,5.24,5.24,4.465,4.56,80654,0
+ATOM.US,D,20200228,000000,4.45,4.5,4.1538,4.39,103556,0
+ATOM.US,D,20200302,000000,4.23,4.66,4.2109,4.51,51038,0
+ATOM.US,D,20200303,000000,4.58,4.8,4.5486,4.75,63183,0
+ATOM.US,D,20200304,000000,4.82,5.3008,4.82,5.205,117532,0
+ATOM.US,D,20200305,000000,5.22,5.4406,4.82,4.93,101392,0
+ATOM.US,D,20200306,000000,4.7821,5.2603,4.75,5.14,57416,0
+ATOM.US,D,20200309,000000,4.99,5,4.44,4.46,70022,0
+ATOM.US,D,20200310,000000,4.53,4.64,4.26,4.47,28683,0
+ATOM.US,D,20200311,000000,4.45,4.4568,3.7505,4.06,74462,0
+ATOM.US,D,20200312,000000,3.75,3.7721,2.85,3.05,111074,0
+ATOM.US,D,20200313,000000,3.1,3.2068,3,3.15,64246,0
+ATOM.US,D,20200316,000000,3.07,3.0955,2.8,2.94,38570,0
+ATOM.US,D,20200317,000000,2.99,3.33,2.93,3.31,49567,0
+ATOM.US,D,20200318,000000,3.12,3.184,2.7,2.86,89504,0
+ATOM.US,D,20200319,000000,2.91,3.02,2.91,2.91,25493,0
+ATOM.US,D,20200320,000000,3,3,2.66,2.66,66603,0
+ATOM.US,D,20200323,000000,2.71,2.86,2.53,2.55,36678,0
+ATOM.US,D,20200324,000000,2.69,3.2,2.69,2.93,38538,0
+ATOM.US,D,20200325,000000,3.04,3.25,3.0173,3.18,32863,0
+ATOM.US,D,20200326,000000,3.15,3.94,3.15,3.685,57296,0
+ATOM.US,D,20200327,000000,3.58,3.7,3.25,3.49,64763,0
+ATOM.US,D,20200330,000000,3.46,3.64,3.45,3.55,28929,0
+ATOM.US,D,20200331,000000,3.62,3.65,3.48,3.5,28837,0
+ATOM.US,D,20200401,000000,3.54,3.65,3.2,3.45,42131,0
+ATOM.US,D,20200402,000000,3.33,3.59,3.11,3.45,39938,0
+ATOM.US,D,20200403,000000,3.45,3.7,3.15,3.7,17791,0
+ATOM.US,D,20200406,000000,3.54,3.89,3.34,3.81,29329,0
+ATOM.US,D,20200407,000000,3.9,4.26,3.68,3.965,88878,0
+ATOM.US,D,20200408,000000,3.97,4.231,3.89,4,16232,0
+ATOM.US,D,20200409,000000,4,4.2,3.9,4,30287,0
+ATOM.US,D,20200413,000000,4.05,4.2,3.8697,4.19,36235,0
+ATOM.US,D,20200414,000000,4.2,4.6,4.2,4.29,68849,0
+ATOM.US,D,20200415,000000,4.31,4.31,3.9,4.02,30913,0
+ATOM.US,D,20200416,000000,4.17,4.22,3.9,3.97,56275,0
+ATOM.US,D,20200417,000000,4.16,4.18,3.9,4.01,26221,0
+ATOM.US,D,20200420,000000,4.08,4.14,3.82,4.08,62058,0
+ATOM.US,D,20200421,000000,4.1,4.25,3.93,4.09,32796,0
+ATOM.US,D,20200422,000000,4.24,4.38,4,4.38,47217,0
+ATOM.US,D,20200423,000000,4.42,4.6999,4.22,4.5,50041,0
+ATOM.US,D,20200424,000000,4.62,4.66,4.2,4.46,65780,0
+ATOM.US,D,20200427,000000,4.55,5.2499,4.529,5.2,101966,0
+ATOM.US,D,20200428,000000,5.23,5.3,4.8,5.05,54067,0
+ATOM.US,D,20200429,000000,5.15,6.1104,5.06,5.76,593239,0
+ATOM.US,D,20200430,000000,5.75,5.76,5.25,5.32,93228,0
+ATOM.US,D,20200501,000000,5.05,5.25,4.69,5.23,145252,0
+ATOM.US,D,20200504,000000,5.24,5.24,5.05,5.06,49878,0
+ATOM.US,D,20200505,000000,5.14,5.35,5.06,5.34,100709,0
+ATOM.US,D,20200506,000000,5.36,5.85,5.3213,5.41,184365,0
+ATOM.US,D,20200507,000000,5.61,5.7374,5.28,5.46,79635,0
+ATOM.US,D,20200508,000000,5.56,5.8603,5.34,5.6,120723,0
+ATOM.US,D,20200511,000000,5.6,5.6463,5.34,5.5,103477,0
+ATOM.US,D,20200512,000000,5.6,6.74,5.47,6.57,290823,0
+ATOM.US,D,20200513,000000,5.6,6.22,5.5538,6.1,733867,0
+ATOM.US,D,20200514,000000,6.07,7.23,5.91,6.77,735450,0
+ATOM.US,D,20200515,000000,6.81,7.45,6.55,7.37,851400,0
+ATOM.US,D,20200518,000000,7.69,7.8,6.7,7.31,766317,0
+ATOM.US,D,20200519,000000,7.42,7.74,7.0101,7.27,360626,0
+ATOM.US,D,20200520,000000,7.3,7.6824,7.16,7.48,306174,0
+ATOM.US,D,20200521,000000,7.54,9.1995,7.5375,8.33,1141396,0
+ATOM.US,D,20200522,000000,8.35,8.4699,7.785,8.17,473933,0
+ATOM.US,D,20200526,000000,8.53,8.95,7.9,8.04,483007,0
+ATOM.US,D,20200527,000000,7.95,7.95,6.8,7.7,465999,0
+ATOM.US,D,20200528,000000,7.95,9.1,7.95,8.89,690570,0
+ATOM.US,D,20200529,000000,8.9,9.1899,8.1936,8.68,416459,0
+ATOM.US,D,20200601,000000,8.74,8.86,8.3201,8.6,212181,0
+ATOM.US,D,20200602,000000,8.62,9.38,8.51,9.06,404683,0
+ATOM.US,D,20200603,000000,9.27,9.64,8.81,8.98,506190,0
+ATOM.US,D,20200604,000000,9.12,9.57,8.8,9.36,657318,0
+ATOM.US,D,20200605,000000,9.65,9.8399,8.63,8.87,404033,0
+ATOM.US,D,20200608,000000,8.96,9.34,8.01,8.78,488407,0
+ATOM.US,D,20200609,000000,8.74,9.325,8.55,9.09,214520,0
+ATOM.US,D,20200610,000000,9.14,9.38,8.845,9.05,280064,0
+ATOM.US,D,20200611,000000,8.66,8.93,8,8.03,325560,0
+ATOM.US,D,20200612,000000,8.36,8.626,8.015,8.37,219082,0
+ATOM.US,D,20200615,000000,8.12,9.35,8.11,8.88,361471,0
+ATOM.US,D,20200616,000000,9.28,9.3,8.99,9.3,312919,0
+ATOM.US,D,20200617,000000,9.3,10.3889,9.3,9.53,547290,0
+ATOM.US,D,20200618,000000,9.52,10.44,9.17,10.25,610354,0
+ATOM.US,D,20200619,000000,10.41,10.93,9.85,10.75,966294,0
+ATOM.US,D,20200622,000000,11.03,11.25,10.14,10.5,881273,0
+ATOM.US,D,20200623,000000,10.69,11.06,10.52,10.59,424188,0
+ATOM.US,D,20200624,000000,10.6,10.74,9.31,10.25,608234,0
+ATOM.US,D,20200625,000000,10.33,10.73,10.09,10.2,549889,0
+ATOM.US,D,20200626,000000,10.32,10.49,9.11,9.53,2168370,0
+ATOM.US,D,20200629,000000,9.7,9.7708,8.58,8.9,486716,0
+ATOM.US,D,20200630,000000,8.91,9.275,8.76,9,320681,0
+ATOM.US,D,20200701,000000,9.05,9.11,8.62,8.79,255429,0
+ATOM.US,D,20200702,000000,8.86,8.9332,8.32,8.58,405391,0
+ATOM.US,D,20200706,000000,8.74,9.15,8.6201,9.1,396988,0
+ATOM.US,D,20200707,000000,9.04,9.1,8.565,8.61,344392,0
+ATOM.US,D,20200708,000000,8.68,9.0499,8.6301,8.8,249180,0
+ATOM.US,D,20200709,000000,8.89,8.89,8.26,8.68,323275,0
+ATOM.US,D,20200710,000000,8.68,8.69,8.32,8.55,305331,0
+ATOM.US,D,20200713,000000,8.77,9.1,8.43,8.625,435189,0
+ATOM.US,D,20200714,000000,8.56,8.86,8.27,8.68,343902,0
+ATOM.US,D,20200715,000000,8.78,9.049,8.51,8.88,286220,0
+ATOM.US,D,20200716,000000,8.79,9.59,8.58,9.39,421455,0
+ATOM.US,D,20200717,000000,9.49,10.2158,9.26,9.7,484364,0
+ATOM.US,D,20200720,000000,9.8,11.1174,9.5298,10.6,846388,0
+ATOM.US,D,20200721,000000,10.7,11.15,10.27,10.97,681212,0
+ATOM.US,D,20200722,000000,11.1,11.5,10.53,10.97,597353,0
+ATOM.US,D,20200723,000000,11.18,11.1901,10.1,10.56,709600,0
+ATOM.US,D,20200724,000000,10.37,10.82,9.67,10.58,541282,0
+ATOM.US,D,20200727,000000,10.77,11.45,10.68,11.33,900678,0
+ATOM.US,D,20200728,000000,11,11.4419,10.6617,10.71,718134,0
+ATOM.US,D,20200729,000000,10.86,11.08,10.5,10.78,536735,0
+ATOM.US,D,20200730,000000,10.67,11.45,10.29,11.32,679568,0
+ATOM.US,D,20200731,000000,11.5,11.85,10.5211,10.64,817123,0
+ATOM.US,D,20200803,000000,10.77,11.7,10.77,11.45,1007704,0
+ATOM.US,D,20200804,000000,11.45,11.74,11.34,11.49,485159,0
+ATOM.US,D,20200805,000000,11.55,11.8,11.04,11.49,701603,0
+ATOM.US,D,20200806,000000,11.45,12.94,11.0338,12.5,1741713,0
+ATOM.US,D,20200807,000000,12.51,12.55,11.26,11.84,1045449,0
+ATOM.US,D,20200810,000000,11.72,12.48,11.72,12.12,962770,0
+ATOM.US,D,20200811,000000,12.09,12.1295,11.51,11.63,807476,0
+ATOM.US,D,20200812,000000,11.78,11.98,10.81,11.06,1101247,0
+ATOM.US,D,20200813,000000,11.162,11.43,10.93,11.38,704176,0
+ATOM.US,D,20200814,000000,11.47,12.1,11.07,11.68,839123,0
+ATOM.US,D,20200817,000000,11.75,11.9,11.32,11.37,717843,0
+ATOM.US,D,20200818,000000,11.42,11.5,10.3,11.13,1003391,0
+ATOM.US,D,20200819,000000,11.64,11.64,11.24,11.31,774188,0
+ATOM.US,D,20200820,000000,11.3,12.3,11.03,12.025,920705,0
+ATOM.US,D,20200821,000000,12.03,12.153,11.53,11.89,724581,0
+ATOM.US,D,20200824,000000,12.5,12.529,11.07,11.61,1088734,0
+ATOM.US,D,20200825,000000,11.59,11.8033,11,11.35,769074,0
+ATOM.US,D,20200826,000000,11.36,11.42,10.441,11.04,1511805,0
+ATOM.US,D,20200827,000000,11.13,11.2,10.37,10.77,823006,0
+ATOM.US,D,20200828,000000,10.68,11.08,10.6,10.92,598269,0
+ATOM.US,D,20200831,000000,11.19,13.3,11.19,12.71,2746276,0
+ATOM.US,D,20200901,000000,12.95,12.95,11.65,12.26,1192959,0
+ATOM.US,D,20200902,000000,11.35,11.4647,10.6,10.88,1583062,0
+ATOM.US,D,20200903,000000,10.76,10.8,10.25,10.33,1231377,0
+ATOM.US,D,20200904,000000,10.3,10.7173,8.63,10.03,1648899,0
+ATOM.US,D,20200908,000000,9.64,9.79,9.1003,9.34,790527,0
+ATOM.US,D,20200909,000000,9.53,10.75,9.49,10.27,621815,0
+ATOM.US,D,20200910,000000,10.3,10.47,9.61,9.8,570731,0
+ATOM.US,D,20200911,000000,9.85,10.43,9.8,9.82,387764,0
+ATOM.US,D,20200914,000000,10.2,10.4925,10.03,10.165,543950,0
+ATOM.US,D,20200915,000000,10.29,11.13,10.06,10.78,564540,0
+ATOM.US,D,20200916,000000,10.78,11,10.43,10.53,406876,0
+ATOM.US,D,20200917,000000,10.19,10.62,10.01,10.49,402628,0
+ATOM.US,D,20200918,000000,10.46,10.91,10.27,10.58,604317,0
+ATOM.US,D,20200921,000000,10.58,10.7,10.11,10.31,469386,0
+ATOM.US,D,20200922,000000,10.43,10.43,9.8225,10,346481,0
+ATOM.US,D,20200923,000000,9.93,10.089,9.19,9.19,473317,0
+ATOM.US,D,20200924,000000,9.16,9.8,9.02,9.45,412294,0
+ATOM.US,D,20200925,000000,9.4,10.26,9.34,10.12,337709,0
+ATOM.US,D,20200928,000000,10.28,10.5,10.02,10.42,311482,0
+ATOM.US,D,20200929,000000,10.39,10.83,10.28,10.55,431887,0
+ATOM.US,D,20200930,000000,10.51,10.92,10.24,10.45,505520,0
+ATOM.US,D,20201001,000000,10.5,10.96,10.45,10.75,485174,0
+ATOM.US,D,20201002,000000,10.3,10.66,10.17,10.44,332530,0
+ATOM.US,D,20201005,000000,10.43,10.71,10.39,10.65,233135,0
+ATOM.US,D,20201006,000000,10.64,10.68,10.11,10.11,234189,0
+ATOM.US,D,20201007,000000,10.16,10.55,10.11,10.46,216153,0
+ATOM.US,D,20201008,000000,10.5,10.73,10.45,10.64,257131,0
+ATOM.US,D,20201009,000000,10.74,10.97,10.66,10.85,360561,0
+ATOM.US,D,20201012,000000,10.94,10.95,10.31,10.38,242070,0
+ATOM.US,D,20201013,000000,10.36,10.52,9.9138,10.33,300123,0
+ATOM.US,D,20201014,000000,10.35,10.35,9.66,9.68,393801,0
+ATOM.US,D,20201015,000000,9.5236,9.91,9.35,9.9,293882,0
+ATOM.US,D,20201016,000000,9.955,10.07,9.5449,9.82,138660,0
+ATOM.US,D,20201019,000000,9.9,10.1039,9.59,9.7,289634,0
+ATOM.US,D,20201020,000000,9.81,9.9199,9.51,9.55,176280,0
+ATOM.US,D,20201021,000000,9.55,9.6,9.35,9.38,197893,0
+ATOM.US,D,20201022,000000,9.38,9.55,8.78,9.23,302430,0
+ATOM.US,D,20201023,000000,9.33,9.39,9.12,9.25,142227,0
+ATOM.US,D,20201026,000000,9.22,9.65,8.85,8.96,158012,0
+ATOM.US,D,20201027,000000,8.98,9.105,8.66,8.71,146007,0
+ATOM.US,D,20201028,000000,8.51,8.8,8.14,8.69,363921,0
+ATOM.US,D,20201029,000000,8.75,9.46,8.51,9.32,637179,0
+ATOM.US,D,20201030,000000,9.1,9.225,7.97,8.15,558734,0
+ATOM.US,D,20201102,000000,8.4,8.63,8.19,8.35,191934,0
+ATOM.US,D,20201103,000000,8.4,8.85,8.4,8.64,151691,0
+ATOM.US,D,20201104,000000,8.79,9.12,8.65,8.99,139437,0
+ATOM.US,D,20201105,000000,9.07,9.336,8.85,8.92,212450,0
+ATOM.US,D,20201106,000000,8.8,9,8.63,8.97,231314,0
+ATOM.US,D,20201109,000000,9.29,9.75,8.91,9.3,267134,0
+ATOM.US,D,20201110,000000,9.43,9.88,9.06,9.8,252488,0
+ATOM.US,D,20201111,000000,9.79,9.9815,9.5,9.82,179212,0
+ATOM.US,D,20201112,000000,9.76,9.87,9.2502,9.39,150353,0
+ATOM.US,D,20201113,000000,9.47,9.64,9.21,9.56,155015,0
+ATOM.US,D,20201116,000000,9.61,9.7,9.35,9.615,278354,0
+ATOM.US,D,20201117,000000,9.58,9.63,9.15,9.24,185233,0
+ATOM.US,D,20201118,000000,9.24,9.39,8.73,8.75,320112,0
+ATOM.US,D,20201119,000000,8.84,8.84,8.23,8.73,376851,0
+ATOM.US,D,20201120,000000,8.73,9.2,8.45,9.06,356486,0
+ATOM.US,D,20201123,000000,9.09,9.12,8.55,8.64,262824,0
+ATOM.US,D,20201124,000000,8.77,8.77,8.33,8.6,267714,0
+ATOM.US,D,20201125,000000,8.67,8.89,8.62,8.83,274358,0
+ATOM.US,D,20201127,000000,8.92,9.4928,8.9,9.31,189505,0
+ATOM.US,D,20201130,000000,9.2702,9.4,8.83,9.38,193743,0
+ATOM.US,D,20201201,000000,9.5,10.21,9.269,9.74,469370,0
+ATOM.US,D,20201202,000000,9.73,9.93,9.31,9.77,191784,0
+ATOM.US,D,20201203,000000,9.8371,10.1216,9.75,9.83,178478,0
+ATOM.US,D,20201204,000000,9.8,10.356,9.68,10.18,333830,0
+ATOM.US,D,20201207,000000,10.23,10.82,10.165,10.63,346531,0
+ATOM.US,D,20201208,000000,10.68,10.76,10.1,10.32,309430,0
+ATOM.US,D,20201209,000000,10.3,10.41,9.69,9.9,215630,0
+ATOM.US,D,20201210,000000,9.82,10.44,9.57,10.39,291272,0
+ATOM.US,D,20201211,000000,10.37,11.19,10.345,10.82,479444,0
+ATOM.US,D,20201214,000000,11.4,13.5,11.22,12,2301530,0
+ATOM.US,D,20201215,000000,12.4243,12.65,11.41,12.1,433619,0
+ATOM.US,D,20201216,000000,12.09,12.615,11.8671,12.27,364022,0
+ATOM.US,D,20201217,000000,12.35,13.23,12.29,13.02,773442,0
+ATOM.US,D,20201218,000000,13.1,13.25,12.31,12.38,1033732,0
+ATOM.US,D,20201221,000000,12.38,14.6,12.27,13.96,1161777,0
+ATOM.US,D,20201222,000000,14.19,14.81,13.8,14.55,573268,0
+ATOM.US,D,20201223,000000,14.55,14.55,13.62,13.63,369549,0
+ATOM.US,D,20201224,000000,13.74,14.5,13.74,14.16,190763,0
+ATOM.US,D,20201228,000000,14.09,15.3999,14.09,14.95,612921,0
+ATOM.US,D,20201229,000000,15.46,15.55,14.52,14.88,474947,0
+ATOM.US,D,20201230,000000,15.1,16.5,14.9,16.29,649588,0
+ATOM.US,D,20201231,000000,16.42,16.5,15.71,16.09,332022,0
+ATOM.US,D,20210104,000000,16.49,17.13,15.3701,15.9,635746,0
+ATOM.US,D,20210105,000000,19.38,24.69,18.11,21.82,7768304,0
+ATOM.US,D,20210106,000000,22.76,24.96,21.91,22.97,2473748,0
+ATOM.US,D,20210107,000000,23.69,27.8,23.6,27.42,1729257,0
+ATOM.US,D,20210108,000000,27.8,30.42,24.55,27.44,1954678,0
+ATOM.US,D,20210111,000000,26,30.4094,25.9023,27.95,1429657,0
+ATOM.US,D,20210112,000000,27.74,28.37,25.5,26.47,1017923,0
+ATOM.US,D,20210113,000000,26.15,28.75,25.77,27.89,822479,0
+ATOM.US,D,20210114,000000,27.93,31.95,27.9,30.6,1196745,0
+ATOM.US,D,20210115,000000,31.04,31.74,27.9,28.66,1188125,0
+ATOM.US,D,20210119,000000,29.24,36.1999,28.85,34.51,1632407,0
+ATOM.US,D,20210120,000000,35,35.45,31.23,32.08,1074011,0
+ATOM.US,D,20210121,000000,32.5069,33,29.38,31.28,727176,0
+ATOM.US,D,20210122,000000,31.05,33.2665,29.8101,32.93,949993,0
+ATOM.US,D,20210125,000000,33.73,34,29.25,31.87,996780,0
+ATOM.US,D,20210126,000000,31.94,32.79,30.51,31.14,538312,0
+ATOM.US,D,20210127,000000,29.12,31.7577,28.05,28.81,803482,0
+ATOM.US,D,20210128,000000,29.75,30.91,28.6043,29.92,549247,0
+ATOM.US,D,20210129,000000,30.17,30.99,28.25,28.72,588739,0
+ATOM.US,D,20210201,000000,29.11,32.725,28.08,32.53,854252,0
+ATOM.US,D,20210202,000000,33.5,34.59,32.58,34.49,833210,0
+ATOM.US,D,20210203,000000,35.2,35.296,32.75,33.62,539312,0
+ATOM.US,D,20210204,000000,33.85,34.9373,33.5,34.42,372876,0
+ATOM.US,D,20210205,000000,34.96,43.8,34,41.27,1823530,0
+ATOM.US,D,20210208,000000,41.54,47.13,41.11,46.45,1141558,0
+ATOM.US,D,20210209,000000,46.69,47.09,43.06,43.77,933466,0
+ATOM.US,D,20210210,000000,44,46.24,41.61,41.7,728051,0
+ATOM.US,D,20210211,000000,37.6035,38.89,33.33,35.93,1854708,0
+ATOM.US,D,20210212,000000,35.6,39.11,34.86,38.52,651292,0
+ATOM.US,D,20210216,000000,40.17,42,37.81,38.88,680922,0
+ATOM.US,D,20210217,000000,37.55,38,34.7,36.83,603820,0
+ATOM.US,D,20210218,000000,35.78,36.19,33.63,33.96,698482,0
+ATOM.US,D,20210219,000000,34.83,36.8,34.61,34.99,643441,0
+ATOM.US,D,20210222,000000,34.02,34.3499,31.65,32.22,690200,0
+ATOM.US,D,20210223,000000,29.44,31.57,26.69,31.14,1028268,0
+ATOM.US,D,20210224,000000,31,31.95,29.61,30.76,486320,0
+ATOM.US,D,20210225,000000,31.29,31.99,27.2501,27.62,916563,0
+ATOM.US,D,20210226,000000,29,29.49,26,27.98,572228,0
+ATOM.US,D,20210301,000000,27.67,28.7299,26.82,27.33,922530,0
+ATOM.US,D,20210302,000000,31.5,33.51,27.55,27.74,1444359,0
+ATOM.US,D,20210303,000000,27.73,29.53,24.86,25.27,1059919,0
+ATOM.US,D,20210304,000000,24.98,25.6396,21.27,22.38,1372929,0
+ATOM.US,D,20210305,000000,23.08,23.87,19.54,22.69,1208116,0
+ATOM.US,D,20210308,000000,22.5,23.4399,20.2,20.315,647039,0
+ATOM.US,D,20210309,000000,22.14,25.2,22.01,24.11,993021,0
+ATOM.US,D,20210310,000000,25,26.49,23.68,24.21,869674,0
+ATOM.US,D,20210311,000000,25.61,27.7,24.81,27.02,882383,0
+ATOM.US,D,20210312,000000,26.286,26.88,24.62,26.68,557275,0
+ATOM.US,D,20210315,000000,27.45,28.4071,26.25,27.57,410976,0
+ATOM.US,D,20210316,000000,27.73,28.87,25.8,26.63,460021,0
+ATOM.US,D,20210317,000000,25.79,27.45,24.95,27,548822,0
+ATOM.US,D,20210318,000000,26,26.5,24.49,24.63,450015,0
+ATOM.US,D,20210319,000000,24.82,26.67,24.45,26.26,548687,0
+ATOM.US,D,20210322,000000,26.5,27.6,25.61,25.78,489513,0
+ATOM.US,D,20210323,000000,25.83,26.23,23.48,23.75,480394,0
+ATOM.US,D,20210324,000000,24.12,24.9499,22.17,22.25,430636,0
+ATOM.US,D,20210325,000000,21.1,23.92,20.7677,23.57,570893,0
+ATOM.US,D,20210326,000000,23.81,24.8714,22.46,23.95,405752,0
+ATOM.US,D,20210329,000000,23.95,24.4272,22.04,22.65,350391,0
+ATOM.US,D,20210330,000000,22.07,23.19,21.15,22.71,449357,0
+ATOM.US,D,20210331,000000,23,25.27,23,24.5,815110,0
+ATOM.US,D,20210401,000000,25.25,26.37,24.94,25.7,374588,0
+ATOM.US,D,20210405,000000,26.59,26.6702,25.5178,26.06,429877,0
+ATOM.US,D,20210406,000000,26.2,26.22,24.56,25.39,380199,0
+ATOM.US,D,20210407,000000,25.25,25.4776,24.02,24.22,296083,0
+ATOM.US,D,20210408,000000,24.5,25.29,24.18,24.77,226935,0
+ATOM.US,D,20210409,000000,24.42,24.58,23.055,23.72,332771,0
+ATOM.US,D,20210412,000000,24.19,24.23,23.01,23.75,358596,0
+ATOM.US,D,20210413,000000,23.96,24.015,22.51,23.06,378218,0
+ATOM.US,D,20210414,000000,23.1,24.145,22.8401,22.97,289971,0
+ATOM.US,D,20210415,000000,23.39,23.7149,21.25,21.55,469915,0
+ATOM.US,D,20210416,000000,21.6,21.6159,19.6,20.42,795730,0
+ATOM.US,D,20210419,000000,20.05,20.48,18.75,19.135,575120,0
+ATOM.US,D,20210420,000000,19.15,19.38,17.91,18.7,507523,0
+ATOM.US,D,20210421,000000,18.6,20.73,18.25,20.38,508884,0
+ATOM.US,D,20210422,000000,20.55,21.0748,19.65,20.07,403237,0
+ATOM.US,D,20210423,000000,20.38,21.88,20.3,21.78,323761,0
+ATOM.US,D,20210426,000000,22.5,22.5,21.6388,21.98,325419,0
+ATOM.US,D,20210427,000000,22.06,22.11,21.05,21.49,310353,0
+ATOM.US,D,20210428,000000,21.51,22.39,20.9,22.18,327051,0
+ATOM.US,D,20210429,000000,18.41,19.35,16.5,16.68,2679043,0
+ATOM.US,D,20210430,000000,16.7,17.07,15.56,16.64,1213235,0
+ATOM.US,D,20210503,000000,16.75,17.02,15.95,16.17,543198,0
+ATOM.US,D,20210504,000000,15.8,16.17,14.97,15.26,760612,0
+ATOM.US,D,20210505,000000,15.5,16.4499,15.46,15.84,617543,0
+ATOM.US,D,20210506,000000,15.69,15.86,15.08,15.54,482478,0
+ATOM.US,D,20210507,000000,15.48,16.15,15.245,15.7,361340,0
+ATOM.US,D,20210510,000000,15.44,15.53,14.24,14.48,476153,0
+ATOM.US,D,20210511,000000,13.35,15.5,13.23,15.2,661458,0
+ATOM.US,D,20210512,000000,14.76,15.1,13.41,14.1,784610,0
+ATOM.US,D,20210513,000000,14.5,15.0885,13.3,13.53,420329,0
+ATOM.US,D,20210514,000000,13.84,15.39,13.7,15.14,453564,0
+ATOM.US,D,20210517,000000,14.86,15.34,14.4,15.25,421032,0
+ATOM.US,D,20210518,000000,15.43,16.31,14.86,15.46,592495,0
+ATOM.US,D,20210519,000000,14.91,16.33,14.71,16.27,391019,0
+ATOM.US,D,20210520,000000,16.41,16.87,16.19,16.56,327281,0
+ATOM.US,D,20210521,000000,16.89,17.08,16.13,16.58,259515,0
+ATOM.US,D,20210524,000000,16.71,17,16.12,16.31,157348,0
+ATOM.US,D,20210525,000000,16.45,17,16.2,16.5,272290,0
+ATOM.US,D,20210526,000000,16.66,17.8,16.66,17.52,270612,0
+ATOM.US,D,20210527,000000,17.52,19.36,17.15,18.69,537195,0
+ATOM.US,D,20210528,000000,18.93,19.25,17.41,17.55,416569,0
+ATOM.US,D,20210601,000000,17.55,18.38,17.47,18.09,303691,0
+ATOM.US,D,20210602,000000,18.19,18.19,17.21,17.81,293429,0
+ATOM.US,D,20210603,000000,17.58,18.59,17.33,18.29,314363,0
+ATOM.US,D,20210604,000000,18.29,20.9419,18.1116,20.71,816079,0
+ATOM.US,D,20210607,000000,21.07,22.76,20.35,22.43,820156,0
+ATOM.US,D,20210608,000000,22.32,23.46,21.25,23.41,681582,0
+ATOM.US,D,20210609,000000,24.6141,30.27,23.9,27.93,3262565,0
+ATOM.US,D,20210610,000000,26.1377,27.63,24.29,25,1232564,0
+ATOM.US,D,20210611,000000,25.7,26.31,25.01,25.77,483741,0
+ATOM.US,D,20210614,000000,25.6,27.41,25.43,26.54,649522,0
+ATOM.US,D,20210615,000000,26.5,26.96,24.64,25.42,468062,0
+ATOM.US,D,20210616,000000,25.5,25.51,23.66,24.8,478164,0
+ATOM.US,D,20210617,000000,24.72,25.375,24.0318,24.49,256660,0
+ATOM.US,D,20210618,000000,24.2,24.88,23.94,24.59,398450,0
+ATOM.US,D,20210621,000000,24.71,26.78,23.4552,25.67,792358,0
+ATOM.US,D,20210622,000000,25.52,25.8952,24.13,24.61,534757,0
+ATOM.US,D,20210623,000000,24.96,25.5,24.71,25.02,318969,0
+ATOM.US,D,20210624,000000,25.42,27.33,24.72,24.9,728653,0
+ATOM.US,D,20210625,000000,25.2,25.66,23.3938,23.46,669177,0
+ATOM.US,D,20210628,000000,23.66,24.5,22.6158,23.68,607990,0
+ATOM.US,D,20210629,000000,23.75,23.76,21.12,21.84,767903,0
+ATOM.US,D,20210630,000000,22.01,22.35,21.2,21.44,694247,0
+ATOM.US,D,20210701,000000,21.68,22.06,20.68,21.35,472399,0
+ATOM.US,D,20210702,000000,21.64,21.9497,20.59,21.11,310064,0
+ATOM.US,D,20210706,000000,21.27,22.18,20.841,21.09,318324,0
+ATOM.US,D,20210707,000000,21.02,21.12,19.41,19.56,391472,0
+ATOM.US,D,20210708,000000,18.99,20.03,18.41,19.66,298444,0
+ATOM.US,D,20210709,000000,19.98,20.92,19.53,20.79,268756,0
+ATOM.US,D,20210712,000000,20.85,21.05,20.25,20.84,197535,0
+ATOM.US,D,20210713,000000,20.74,20.83,19.79,20.15,238515,0
+ATOM.US,D,20210714,000000,20.4,20.46,19.011,19.2,249039,0
+ATOM.US,D,20210715,000000,19.05,19.68,18.7229,19.01,253478,0
+ATOM.US,D,20210716,000000,19.38,19.38,17.37,17.58,480937,0
+ATOM.US,D,20210719,000000,16.88,17.97,16.56,17.9,406253,0
+ATOM.US,D,20210720,000000,17.99,18.66,17.22,18.25,279903,0
+ATOM.US,D,20210721,000000,18.43,19.47,18.36,19.34,213154,0
+ATOM.US,D,20210722,000000,19.34,19.66,18.37,18.43,223042,0
+ATOM.US,D,20210723,000000,18.52,18.52,17.64,18.25,137384,0
+ATOM.US,D,20210726,000000,18.15,18.7553,17.92,17.95,225354,0
+ATOM.US,D,20210727,000000,17.73,17.9,16.76,17.5,286308,0
+ATOM.US,D,20210728,000000,17.63,18.79,17.48,18.35,179129,0
+ATOM.US,D,20210729,000000,18.56,18.83,18.01,18.06,183028,0
+ATOM.US,D,20210730,000000,17.81,18.4799,17.24,17.65,288327,0
+ATOM.US,D,20210802,000000,17.62,17.97,17.27,17.31,240022,0
+ATOM.US,D,20210803,000000,17.5,17.7371,16.4,17.09,388366,0
+ATOM.US,D,20210804,000000,18.5,22.15,17.89,21.08,2590563,0
+ATOM.US,D,20210805,000000,21.31,23.42,21.01,22.55,902749,0
+ATOM.US,D,20210806,000000,22.77,23.75,21.83,23.55,474021,0
+ATOM.US,D,20210809,000000,23.41,24.17,22.522,23.63,333219,0
+ATOM.US,D,20210810,000000,23.55,24.06,22.7,24.01,302651,0
+ATOM.US,D,20210811,000000,23.89,24.38,23.0286,23.85,317059,0
+ATOM.US,D,20210812,000000,23.83,24.43,23.32,23.9,261233,0
+ATOM.US,D,20210813,000000,23.75,23.82,22.28,22.67,307770,0
+ATOM.US,D,20210816,000000,22.5,22.6,20.4101,20.51,375877,0
+ATOM.US,D,20210817,000000,20.5,20.5,18.81,18.96,460879,0
+ATOM.US,D,20210818,000000,19.1,20.5,18.75,19.58,298778,0
+ATOM.US,D,20210819,000000,19.3,20.05,19.044,19.37,247716,0
+ATOM.US,D,20210820,000000,19.28,20.41,19.02,20.32,245959,0
+ATOM.US,D,20210823,000000,20.72,22.8,20.62,22.53,422531,0
+ATOM.US,D,20210824,000000,22.74,23.21,21.9908,23.15,307150,0
+ATOM.US,D,20210825,000000,23.32,23.8812,22.71,22.77,443332,0
+ATOM.US,D,20210826,000000,22.74,23.45,22.5,22.96,267948,0
+ATOM.US,D,20210827,000000,22.92,24.94,22.79,24.38,421729,0
+ATOM.US,D,20210830,000000,24.49,24.98,23.105,24.03,380066,0
+ATOM.US,D,20210831,000000,23.84,25.24,23.09,24.67,277960,0
+ATOM.US,D,20210901,000000,24.4,24.64,23.8,24.02,231551,0
+ATOM.US,D,20210902,000000,24.33,26.46,24.12,24.85,424498,0
+ATOM.US,D,20210903,000000,25.03,26,24.75,25.26,299895,0
+ATOM.US,D,20210907,000000,24.9,26.75,24.89,26.53,349373,0
+ATOM.US,D,20210908,000000,26.41,26.43,23.51,23.56,417414,0
+ATOM.US,D,20210909,000000,23.56,24.91,23.131,24.24,191617,0
+ATOM.US,D,20210910,000000,24.37,25.74,24.14,24.52,259572,0
+ATOM.US,D,20210913,000000,24.8469,25.2899,23.61,24.81,265352,0
+ATOM.US,D,20210914,000000,24.96,24.96,23.0501,23.42,337923,0
+ATOM.US,D,20210915,000000,23.52,23.64,22.7847,23.57,246666,0
+ATOM.US,D,20210916,000000,23.35,24.77,22.5719,24.65,283091,0
+ATOM.US,D,20210917,000000,24.72,24.99,23.66,24.4,439649,0
+ATOM.US,D,20210920,000000,22.81,23.25,20.67,21.43,561314,0
+ATOM.US,D,20210921,000000,21.82,22.08,20.91,21.28,390328,0
+ATOM.US,D,20210922,000000,21.7,23.29,21.4,23.14,461297,0
+ATOM.US,D,20210923,000000,23.26,24.64,23.11,24.53,346459,0
+ATOM.US,D,20210924,000000,24.17,24.9899,23.56,24.5,254733,0
+ATOM.US,D,20210927,000000,24.5,26.52,23.91,25.65,437521,0
+ATOM.US,D,20210928,000000,24.91,25.35,23.12,23.44,456041,0
+ATOM.US,D,20210929,000000,23.78,23.78,22.04,22.59,318205,0
+ATOM.US,D,20210930,000000,22.88,23.5199,22.25,23.09,304407,0
+ATOM.US,D,20211001,000000,23.16,24,22.09,23.69,354537,0
+ATOM.US,D,20211004,000000,23.54,23.57,22.13,22.3,309376,0
+ATOM.US,D,20211005,000000,22.44,23.74,21.84,23.14,244900,0
+ATOM.US,D,20211006,000000,22.79,23.26,22.01,22.59,210275,0
+ATOM.US,D,20211007,000000,22.91,23.8899,22.62,22.76,374648,0
+ATOM.US,D,20211008,000000,22.82,22.885,21.36,21.53,247916,0
+ATOM.US,D,20211011,000000,21.44,22.61,21.29,22.05,142595,0
+ATOM.US,D,20211012,000000,22.25,23.14,22.03,23.12,211605,0
+ATOM.US,D,20211013,000000,23.375,24.2,23,23.23,237386,0
+ATOM.US,D,20211014,000000,23.66,24.565,23.3801,24.27,250357,0
+ATOM.US,D,20211015,000000,24.65,24.65,23.52,23.82,188494,0
+ATOM.US,D,20211018,000000,23.77,24.68,23.6,24.25,186082,0
+ATOM.US,D,20211019,000000,24.64,25.46,24.3,24.91,283874,0
+ATOM.US,D,20211020,000000,24.92,25.09,24.15,24.69,173946,0
+ATOM.US,D,20211021,000000,24.72,25.35,24.21,24.8,155409,0
+ATOM.US,D,20211022,000000,24.72,24.91,23.4,23.69,210147,0
+ATOM.US,D,20211025,000000,23.8,24.725,23.63,24.53,244521,0
+ATOM.US,D,20211026,000000,24.8,24.8,23.12,23.21,300682,0
+ATOM.US,D,20211027,000000,23.04,23.13,21.4501,21.7,385083,0
+ATOM.US,D,20211028,000000,21.95,23.27,21.905,22.93,315767,0
+ATOM.US,D,20211029,000000,23.1,23.31,21.3,21.61,438481,0
+ATOM.US,D,20211101,000000,21.6,23.23,21.41,22.18,396774,0
+ATOM.US,D,20211102,000000,22.08,22.4796,21.18,22.31,237022,0
+ATOM.US,D,20211103,000000,22.39,23.93,21.99,23.62,336939,0
+ATOM.US,D,20211104,000000,23.65,25.2926,23.18,25.02,426316,0
+ATOM.US,D,20211105,000000,25.31,29.5,25.3,28.26,1120791,0
+ATOM.US,D,20211108,000000,28.79,29.9191,27.28,28.11,529821,0
+ATOM.US,D,20211109,000000,28.36,30.59,27.17,29.76,1062549,0
+ATOM.US,D,20211110,000000,29.93,29.93,27.2567,27.97,426687,0
+ATOM.US,D,20211111,000000,28.5,30.21,28.5,29.58,368347,0
+ATOM.US,D,20211112,000000,29.7,33.06,29.58,31.77,531126,0
+ATOM.US,D,20211115,000000,31.95,33.13,30.13,31.06,389621,0
+ATOM.US,D,20211116,000000,30.74,31.1,29.38,30.51,492951,0
+ATOM.US,D,20211117,000000,30.39,30.964,28.67,28.77,276204,0
+ATOM.US,D,20211118,000000,29.04,29.5,27.1401,27.87,318967,0
+ATOM.US,D,20211119,000000,27.93,29.05,27.8495,28.3,233834,0
+ATOM.US,D,20211122,000000,28.57,29.01,25.55,25.59,429027,0
+ATOM.US,D,20211123,000000,25.5,25.94,22.7725,23.42,604325,0
+ATOM.US,D,20211124,000000,22.96,24.72,22.5,24.12,212023,0
+ATOM.US,D,20211126,000000,23.16,23.49,22.02,23.13,251135,0
+ATOM.US,D,20211129,000000,23.97,24.4899,22.86,23.24,330836,0
+ATOM.US,D,20211130,000000,23,24.1699,22.26,24.09,279700,0
+ATOM.US,D,20211201,000000,24.24,25.5878,23.06,23.08,335729,0
+ATOM.US,D,20211202,000000,23.03,23.47,20.76,21.63,508841,0
+ATOM.US,D,20211203,000000,22.12,22.32,19.9596,20.35,463045,0
+ATOM.US,D,20211206,000000,20.04,20.49,18.6,20.2,323172,0
+ATOM.US,D,20211207,000000,20.96,22.34,20.925,21.48,259290,0
+ATOM.US,D,20211208,000000,21.36,22.1726,20.8401,21.96,171378,0
+ATOM.US,D,20211209,000000,21.71,22.07,21.075,21.39,209524,0
+ATOM.US,D,20211210,000000,21.6,21.6,20.6201,21.1,384029,0
+ATOM.US,D,20211213,000000,20.3975,21.5,19.8101,20.32,250527,0
+ATOM.US,D,20211214,000000,19.28,20,19.18,19.61,535896,0
+ATOM.US,D,20211215,000000,19.8,20.885,18.73,20.82,360439,0
+ATOM.US,D,20211216,000000,21.13,21.13,19.35,19.63,341633,0
+ATOM.US,D,20211217,000000,19.34,20.41,18.9,20.12,284638,0
+ATOM.US,D,20211220,000000,19.37,19.8253,18.88,19.56,196337,0
+ATOM.US,D,20211221,000000,19.88,20.6101,19.63,20.4,176207,0
+ATOM.US,D,20211222,000000,20.53,21.34,20.15,21.07,191112,0
+ATOM.US,D,20211223,000000,21.08,21.6553,20.87,21.27,121410,0
+ATOM.US,D,20211227,000000,21.48,22,21.07,21.4,177116,0
+ATOM.US,D,20211228,000000,21.49,21.49,20.12,20.14,151897,0
+ATOM.US,D,20211229,000000,20.06,20.28,19.3701,19.74,201374,0
+ATOM.US,D,20211230,000000,19.58,21.49,19.5584,20.55,174186,0
+ATOM.US,D,20211231,000000,20.42,20.95,20.05,20.12,172923,0
+ATOM.US,D,20220103,000000,20.435,21.28,20,20.29,183630,0
+ATOM.US,D,20220104,000000,20.43,20.49,18.79,19.5,223685,0
+ATOM.US,D,20220105,000000,19.4,19.43,18.21,18.49,306226,0
+ATOM.US,D,20220106,000000,18.3,18.8143,17.2201,17.99,309405,0
+ATOM.US,D,20220107,000000,18.08,18.79,17.37,17.4,200890,0
+ATOM.US,D,20220110,000000,17.07,17.25,16.0101,16.7,405459,0
+ATOM.US,D,20220111,000000,16.73,18.54,16.3801,17.8,276026,0
+ATOM.US,D,20220112,000000,18.18,18.5661,17.2001,17.37,201982,0
+ATOM.US,D,20220113,000000,17.69,18.2079,16.51,16.58,187056,0
+ATOM.US,D,20220114,000000,16.11,17.08,16.11,16.48,241432,0
+ATOM.US,D,20220118,000000,16,16.65,15.16,15.21,345056,0
+ATOM.US,D,20220119,000000,15.36,15.69,14.39,14.77,340015,0
+ATOM.US,D,20220120,000000,14.98,15.58,14.51,14.52,367980,0
+ATOM.US,D,20220121,000000,14.3,15.1899,13.76,13.87,509391,0
+ATOM.US,D,20220124,000000,13.74,14.47,12.66,14.46,640445,0
+ATOM.US,D,20220125,000000,13.86,14.37,13.25,13.67,240400,0
+ATOM.US,D,20220126,000000,14.14,14.34,12.86,13.01,369849,0
+ATOM.US,D,20220127,000000,13.39,13.4528,11.88,11.97,436501,0
+ATOM.US,D,20220128,000000,12.08,12.52,11.32,12.51,302159,0
+ATOM.US,D,20220131,000000,12.49,14.18,12.47,14.13,283236,0
+ATOM.US,D,20220201,000000,14.36,14.7699,13.51,14.34,222043,0
+ATOM.US,D,20220202,000000,14.56,14.61,13.16,14.14,257881,0
+ATOM.US,D,20220203,000000,13.59,14.06,13.16,13.24,175402,0
+ATOM.US,D,20220204,000000,13.3,14.17,13.1,14.01,212926,0
+ATOM.US,D,20220207,000000,14.15,14.72,13.83,14.01,238774,0
+ATOM.US,D,20220208,000000,14.623,17.45,14.51,17.36,1877380,0
+ATOM.US,D,20220209,000000,17.51,17.8,16.45,17.33,703422,0
+ATOM.US,D,20220210,000000,16.61,18.95,16.52,17.65,474506,0
+ATOM.US,D,20220211,000000,17.56,18,15.55,15.8,484200,0
+ATOM.US,D,20220214,000000,16.29,17.41,15.87,16.28,513129,0
+ATOM.US,D,20220215,000000,16.76,18.5,16.06,18.02,670560,0
+ATOM.US,D,20220216,000000,16.27,18.6,16.0143,18.37,477453,0
+ATOM.US,D,20220217,000000,17.6671,18.95,17.6501,17.69,286743,0
+ATOM.US,D,20220218,000000,17.56,17.9,16.81,17.31,234870,0
+ATOM.US,D,20220222,000000,16.9,17.25,14.7,14.89,437243,0
+ATOM.US,D,20220223,000000,15.22,15.67,14.5,14.54,380260,0
+ATOM.US,D,20220224,000000,13.52,16.2,13.36,16.12,338996,0
+ATOM.US,D,20220225,000000,16.11,16.57,15.34,16.2,238996,0
+ATOM.US,D,20220228,000000,15.98,16.797,15.61,16.05,231775,0
+ATOM.US,D,20220301,000000,15.95,16.77,15.3,15.55,259562,0
+ATOM.US,D,20220302,000000,15.6,16.07,14.75,15.75,215944,0
+ATOM.US,D,20220303,000000,15.84,15.84,14.55,14.85,170352,0
+ATOM.US,D,20220304,000000,14.48,14.99,13.78,14.03,275927,0
+ATOM.US,D,20220307,000000,14.03,14.5,13.16,13.26,437170,0
+ATOM.US,D,20220308,000000,13.26,13.7199,12.2,12.33,631604,0
+ATOM.US,D,20220309,000000,12.76,13.06,12.46,13.06,438833,0
+ATOM.US,D,20220310,000000,12.57,13.09,12.3,13,341303,0
+ATOM.US,D,20220311,000000,13.31,13.39,12.21,12.25,197673,0
+ATOM.US,D,20220314,000000,12.28,12.28,10.65,10.83,450009,0
+ATOM.US,D,20220315,000000,10.83,11.35,10.53,11.27,272252,0
+ATOM.US,D,20220316,000000,11.72,12.45,11.52,12.33,278238,0
+ATOM.US,D,20220317,000000,12.14,13.3,11.87,13.24,185813,0
+ATOM.US,D,20220318,000000,13.12,14.44,13.11,13.85,270775,0
+ATOM.US,D,20220321,000000,13.85,13.85,12.69,13.35,182943,0
+ATOM.US,D,20220322,000000,13.35,14.0999,13.07,13.43,182419,0
+ATOM.US,D,20220323,000000,13.32,14.08,13,13.56,191253,0
+ATOM.US,D,20220324,000000,13.67,14.22,13.11,14.19,170646,0
+ATOM.US,D,20220325,000000,14,14,13.25,13.36,200745,0
+ATOM.US,D,20220328,000000,13.39,13.9634,12.79,13.77,260117,0
+ATOM.US,D,20220329,000000,13.86,14.36,13.57,14.25,201096,0
+ATOM.US,D,20220330,000000,14.18,14.44,13.2,13.34,158922,0
+ATOM.US,D,20220331,000000,13.39,13.6,12.8213,13.06,200652,0
+ATOM.US,D,20220401,000000,13.06,13.3,12.655,12.92,173473,0
+ATOM.US,D,20220404,000000,13,13.49,13,13.27,153544,0
+ATOM.US,D,20220405,000000,13.28,13.28,12.1408,12.31,280308,0
+ATOM.US,D,20220406,000000,11.88,12.03,11.22,11.4,283531,0
+ATOM.US,D,20220407,000000,11.42,11.79,11.16,11.5,222337,0
+ATOM.US,D,20220408,000000,11.42,11.42,10.8,11,227609,0
+ATOM.US,D,20220411,000000,10.73,10.9,10.1,10.41,378209,0
+ATOM.US,D,20220412,000000,10.75,10.9741,10.02,10.15,347633,0
+ATOM.US,D,20220413,000000,10.31,10.7,10.2,10.57,192450,0
+ATOM.US,D,20220414,000000,11.83,12.14,10.96,11.33,876059,0
+ATOM.US,D,20220418,000000,11.26,11.32,10.5,10.61,423483,0
+ATOM.US,D,20220419,000000,10.6,10.94,10.25,10.84,233307,0
+ATOM.US,D,20220420,000000,11.08,11.14,10.3,10.5,291115,0
+ATOM.US,D,20220421,000000,10.59,11,10.08,10.37,303630,0
+ATOM.US,D,20220422,000000,10.39,10.75,10.02,10.16,250818,0
+ATOM.US,D,20220425,000000,10.01,10.57,9.83,10.51,214560,0
+ATOM.US,D,20220426,000000,10.45,10.45,9.75,9.78,399384,0
+ATOM.US,D,20220427,000000,9.7,9.88,9.22,9.26,483390,0
+ATOM.US,D,20220428,000000,10.61,12,9.67,11.28,892724,0
+ATOM.US,D,20220429,000000,10.91,11.46,10.41,10.45,417817,0
+ATOM.US,D,20220502,000000,10.5,11.5987,10.33,11.42,456962,0
+ATOM.US,D,20220503,000000,11.5,12.9,10.92,12.74,541365,0
+ATOM.US,D,20220504,000000,13.05,13.477,11.91,13.39,378586,0
+ATOM.US,D,20220505,000000,13.15,13.36,12.35,12.8,238602,0
+ATOM.US,D,20220506,000000,12.46,12.81,11.82,12.06,234412,0
+ATOM.US,D,20220509,000000,11.53,11.81,10.46,11.41,526383,0
+ATOM.US,D,20220510,000000,11.77,12.1,10.91,11.38,328440,0
+ATOM.US,D,20220511,000000,11.22,11.4957,10,10.13,379123,0
+ATOM.US,D,20220512,000000,10,10.8842,9.52,10.51,368239,0
+ATOM.US,D,20220513,000000,10.94,11.74,10.67,11.52,207880,0
+ATOM.US,D,20220516,000000,11.48,11.943,11.13,11.32,188129,0
+ATOM.US,D,20220517,000000,11.61,12.18,11.44,12.14,196357,0
+ATOM.US,D,20220518,000000,11.95,12.55,11.51,11.65,234385,0
+ATOM.US,D,20220519,000000,11.51,12.65,11.51,12.19,171324,0
+ATOM.US,D,20220520,000000,12.71,12.8799,11.6801,12.39,220928,0
+ATOM.US,D,20220523,000000,12.43,12.43,11.6082,12.09,180171,0
+ATOM.US,D,20220524,000000,11.75,11.75,10.84,11.09,194693,0
+ATOM.US,D,20220525,000000,11.02,11.82,11.02,11.58,177561,0
+ATOM.US,D,20220526,000000,11.61,12.345,11.61,11.98,155374,0
+ATOM.US,D,20220527,000000,12.23,13.3,12.04,12.99,240384,0
+ATOM.US,D,20220531,000000,13,13.15,11.91,12.15,377616,0
+ATOM.US,D,20220601,000000,12.06,12.51,11.14,11.45,259659,0
+ATOM.US,D,20220602,000000,11.36,12.17,10.931,12.02,222800,0
+ATOM.US,D,20220603,000000,11.5,11.879,11.21,11.55,149549,0
+ATOM.US,D,20220606,000000,11.63,12,11.26,11.4,181429,0
+ATOM.US,D,20220607,000000,11.28,11.72,11.2,11.5,167320,0
+ATOM.US,D,20220608,000000,11.49,11.65,11.11,11.38,158880,0
+ATOM.US,D,20220609,000000,11.18,11.4,10.6,10.65,169275,0
+ATOM.US,D,20220610,000000,10.5,10.63,10,10.12,199497,0
+ATOM.US,D,20220613,000000,9.76,9.76,9.25,9.33,303621,0
+ATOM.US,D,20220614,000000,9.4,9.55,9.015,9.13,180530,0
+ATOM.US,D,20220615,000000,9.26,9.9299,9.17,9.65,185466,0
+ATOM.US,D,20220616,000000,9.31,9.6,9.03,9.14,177205,0
+ATOM.US,D,20220617,000000,9.22,9.89,9.1896,9.68,197144,0
+ATOM.US,D,20220621,000000,9.72,10.18,9.72,9.88,191571,0
+ATOM.US,D,20220622,000000,9.66,10.05,9.6,9.67,156228,0
+ATOM.US,D,20220623,000000,9.73,10.19,9.46,9.94,166203,0
+ATOM.US,D,20220624,000000,10.09,10.435,9.8,9.86,274185,0
+ATOM.US,D,20220627,000000,10.1,10.42,9.8,10.07,151840,0
+ATOM.US,D,20220628,000000,10.07,10.09,9.51,9.62,140823,0
+ATOM.US,D,20220629,000000,9.59,9.67,9.1,9.66,220057,0
+ATOM.US,D,20220630,000000,9.48,9.65,9.18,9.38,139532,0
+ATOM.US,D,20220701,000000,9.25,9.38,8.92,9.3,191881,0
+ATOM.US,D,20220705,000000,9.09,9.84,8.9,9.82,222685,0
+ATOM.US,D,20220706,000000,10.02,10.02,9.51,9.84,154658,0
+ATOM.US,D,20220707,000000,9.99,10.4899,9.8,10.22,174712,0
+ATOM.US,D,20220708,000000,10.12,10.48,9.91,10.36,145515,0
+ATOM.US,D,20220711,000000,10.28,10.28,9.81,9.91,117729,0
+ATOM.US,D,20220712,000000,9.96,10.37,9.76,10.29,129318,0
+ATOM.US,D,20220713,000000,9.95,10.56,9.79,10.38,116487,0
+ATOM.US,D,20220714,000000,10.24,10.55,9.92,10.49,85379,0
+ATOM.US,D,20220715,000000,10.63,10.829,10.39,10.72,108267,0
+ATOM.US,D,20220718,000000,10.94,11.235,10.75,11.12,178208,0
+ATOM.US,D,20220719,000000,11.11,11.5053,11.03,11.18,209985,0
+ATOM.US,D,20220720,000000,11.28,11.79,11.1758,11.76,247682,0
+ATOM.US,D,20220721,000000,11.77,11.9499,11.6,11.93,162912,0
+ATOM.US,D,20220722,000000,11.95,12,10.93,11.25,142946,0
+ATOM.US,D,20220725,000000,11.3,11.34,10.83,10.86,117938,0
+ATOM.US,D,20220726,000000,10.65,10.76,10.25,10.41,113195,0
+ATOM.US,D,20220727,000000,10.66,11.485,10.6,11.18,266854,0
+ATOM.US,D,20220728,000000,11.16,11.73,10.85,11.65,182818,0
+ATOM.US,D,20220729,000000,11.64,11.88,11.57,11.68,171420,0
+ATOM.US,D,20220801,000000,11.49,11.655,11.23,11.4,122056,0
+ATOM.US,D,20220802,000000,11.38,12.31,11.21,12.17,255947,0
+ATOM.US,D,20220803,000000,12.22,13.3899,11.51,12.97,293013,0
+ATOM.US,D,20220804,000000,13.1,13.5,13.04,13.49,167758,0
+ATOM.US,D,20220805,000000,13.43,14.115,13.2501,14.07,271771,0
+ATOM.US,D,20220808,000000,14.38,15.09,14.295,14.59,316655,0
+ATOM.US,D,20220809,000000,14.44,14.44,13.9,14.04,205466,0
+ATOM.US,D,20220810,000000,14.64,15,14.4367,14.83,259165,0
+ATOM.US,D,20220811,000000,15.1,15.1039,13.81,13.9,200372,0
+ATOM.US,D,20220812,000000,13.9,14.53,13.6,14.36,176107,0
+ATOM.US,D,20220815,000000,14.35,14.69,14.0101,14.68,137918,0
+ATOM.US,D,20220816,000000,14.64,14.73,14.05,14.61,136586,0
+ATOM.US,D,20220817,000000,14.29,14.68,13.5478,13.92,212008,0
+ATOM.US,D,20220818,000000,14.07,14.41,13.92,14.22,92802,0
+ATOM.US,D,20220819,000000,13.88,14.06,13,13.14,204418,0
+ATOM.US,D,20220822,000000,12.42,12.79,12.15,12.38,221133,0
+ATOM.US,D,20220823,000000,12.3,13.1,12.165,12.24,109201,0
+ATOM.US,D,20220824,000000,12.27,12.75,12.27,12.56,67440,0
+ATOM.US,D,20220825,000000,12.63,13.25,12.63,13.21,98582,0
+ATOM.US,D,20220826,000000,13.25,13.25,12.25,12.38,103122,0
+ATOM.US,D,20220829,000000,12.12,12.69,12.1001,12.18,69935,0
+ATOM.US,D,20220830,000000,12.23,12.61,12.11,12.58,91024,0
+ATOM.US,D,20220831,000000,12.72,12.98,12.515,12.93,127923,0
+ATOM.US,D,20220901,000000,12.33,12.67,11.3,12.26,270150,0
+ATOM.US,D,20220902,000000,12.43,12.71,12.045,12.15,127746,0
+ATOM.US,D,20220906,000000,12.1,12.79,11.4741,11.54,134188,0
+ATOM.US,D,20220907,000000,11.56,12.19,11.5204,12,96146,0
+ATOM.US,D,20220908,000000,11.92,12.38,11.7491,12.37,66709,0
+ATOM.US,D,20220909,000000,12.63,12.79,12.04,12.11,83447,0
+ATOM.US,D,20220912,000000,12.08,12.0825,11.56,11.93,100525,0
+ATOM.US,D,20220913,000000,11.2,11.77,11.0351,11.26,95161,0
+ATOM.US,D,20220914,000000,11.31,11.5,11.06,11.17,88637,0
+ATOM.US,D,20220915,000000,11.11,11.3618,10.84,11.26,115599,0
+ATOM.US,D,20220916,000000,10.98,11.12,10.75,11.07,116825,0
+ATOM.US,D,20220919,000000,11,11.3,10.951,11.2,55137,0
+ATOM.US,D,20220920,000000,11.03,11.46,10.965,11.43,95058,0
+ATOM.US,D,20220921,000000,11.45,12.1182,10.92,11.85,166692,0
+ATOM.US,D,20220922,000000,11.81,11.81,11.04,11.24,310175,0
+ATOM.US,D,20220923,000000,11.01,11.43,10.22,10.32,184986,0
+ATOM.US,D,20220926,000000,10.19,10.59,9.72,9.8,200159,0
+ATOM.US,D,20220927,000000,9.94,10.27,9.78,10.09,113637,0
+ATOM.US,D,20220928,000000,10.09,10.69,10,10.52,141373,0
+ATOM.US,D,20220929,000000,10.26,10.3,9.7501,10.1,82534,0
+ATOM.US,D,20220930,000000,9.95,10.59,9.905,10.13,103091,0
+ATOM.US,D,20221003,000000,10.15,10.48,9.97,10.07,81942,0
+ATOM.US,D,20221004,000000,10.48,10.6,10.17,10.51,136723,0
+ATOM.US,D,20221005,000000,10.33,10.35,9.75,10.08,135521,0
+ATOM.US,D,20221006,000000,10.08,10.6141,9.92,10.18,165206,0
+ATOM.US,D,20221007,000000,9.98,10.0352,9.5266,9.58,125366,0
+ATOM.US,D,20221010,000000,9.49,9.501,8.61,8.78,273255,0
+ATOM.US,D,20221011,000000,8.6,8.7,8.24,8.4,168678,0
+ATOM.US,D,20221012,000000,8.32,8.3222,7.89,8.05,261044,0
+ATOM.US,D,20221013,000000,7.82,8.37,7.4773,8.31,241051,0
+ATOM.US,D,20221014,000000,8.4,8.5401,7.61,7.68,255346,0
+ATOM.US,D,20221017,000000,7.91,8.15,7.7,8.05,179966,0
+ATOM.US,D,20221018,000000,8.4,8.425,7.8,8,281159,0
+ATOM.US,D,20221019,000000,7.96,7.96,7.44,7.72,223592,0
+ATOM.US,D,20221020,000000,7.76,8.0532,7.67,7.81,195974,0
+ATOM.US,D,20221021,000000,7.84,8.27,7.57,8.24,236010,0
+ATOM.US,D,20221024,000000,8.15,8.39,7.84,8.34,139431,0
+ATOM.US,D,20221025,000000,8.29,9.21,8.29,9.15,198494,0
+ATOM.US,D,20221026,000000,9.05,9.78,8.94,9.48,184420,0
+ATOM.US,D,20221027,000000,9.57,9.81,9.29,9.32,116438,0
+ATOM.US,D,20221028,000000,9.28,9.97,9.28,9.78,118875,0
+ATOM.US,D,20221031,000000,9.63,9.79,8.92,9.01,138207,0
+ATOM.US,D,20221101,000000,9.21,9.42,9.075,9.33,99697,0
+ATOM.US,D,20221102,000000,9.33,9.64,8.79,8.83,149236,0
+ATOM.US,D,20221103,000000,8.72,9.22,8.61,8.82,73619,0
+ATOM.US,D,20221104,000000,9.09,9.35,8.58,8.95,86804,0
+ATOM.US,D,20221107,000000,9,9.4,8.6861,9.34,114563,0
+ATOM.US,D,20221108,000000,9.35,9.61,9.08,9.39,113659,0
+ATOM.US,D,20221109,000000,9.16,9.16,8.29,8.36,203374,0
+ATOM.US,D,20221110,000000,9,9.0081,7.62,8.91,417745,0
+ATOM.US,D,20221111,000000,8.92,9.76,8.745,9.74,235340,0
+ATOM.US,D,20221114,000000,9.68,9.74,8.905,9.02,192972,0
+ATOM.US,D,20221115,000000,9.37,9.7699,9.2,9.61,232911,0
+ATOM.US,D,20221116,000000,9.55,9.69,8.93,9.05,151464,0
+ATOM.US,D,20221117,000000,8.81,8.9274,8.55,8.72,125233,0
+ATOM.US,D,20221118,000000,9.02,9.05,8.61,8.65,110340,0
+ATOM.US,D,20221121,000000,8.48,8.53,8.055,8.14,138743,0
+ATOM.US,D,20221122,000000,8.14,8.3,7.96,8.2,112185,0
+ATOM.US,D,20221123,000000,8.27,8.4284,8.17,8.3,106189,0
+ATOM.US,D,20221125,000000,8.32,8.62,8.1804,8.55,38491,0
+ATOM.US,D,20221128,000000,8.28,8.3954,7.89,8.01,130476,0
+ATOM.US,D,20221129,000000,7.95,8.27,7.95,8.02,78155,0
+ATOM.US,D,20221130,000000,8.11,8.63,7.97,8.53,119711,0
+ATOM.US,D,20221201,000000,8.37,8.6,8,8.08,141957,0
+ATOM.US,D,20221202,000000,7.92,8.39,7.78,8.21,150180,0
+ATOM.US,D,20221205,000000,8.05,8.4,7.74,7.76,119962,0
+ATOM.US,D,20221206,000000,7.71,7.76,7.07,7.11,275441,0
+ATOM.US,D,20221207,000000,7.1,7.269,6.9101,7.08,125354,0
+ATOM.US,D,20221208,000000,7.17,7.3,6.85,7.22,124261,0
+ATOM.US,D,20221209,000000,7.17,7.24,6.95,7,97524,0
+ATOM.US,D,20221212,000000,6.92,7.215,6.9,7.17,165554,0
+ATOM.US,D,20221213,000000,7.37,7.66,7.11,7.64,216700,0
+ATOM.US,D,20221214,000000,7.63,7.9019,7.35,7.51,222322,0
+ATOM.US,D,20221215,000000,7.32,7.4,7.1001,7.19,116396,0
+ATOM.US,D,20221216,000000,7.02,7.35,6.92,7.12,201348,0
+ATOM.US,D,20221219,000000,7.14,7.14,6.65,6.69,220806,0
+ATOM.US,D,20221220,000000,6.57,6.77,6.39,6.41,177814,0
+ATOM.US,D,20221221,000000,6.43,6.65,6.25,6.29,189816,0
+ATOM.US,D,20221222,000000,6.23,6.45,5.95,6.42,215371,0
+ATOM.US,D,20221223,000000,6.35,6.42,5.99,6.17,132958,0
+ATOM.US,D,20221227,000000,6.08,6.13,5.75,5.94,217472,0
+ATOM.US,D,20221228,000000,5.89,6.075,5.8,5.93,141014,0
+ATOM.US,D,20221229,000000,6,6.36,6,6.31,164527,0
+ATOM.US,D,20221230,000000,6.15,6.27,6,6.22,162543,0
+ATOM.US,D,20230103,000000,6.34,6.64,6.12,6.2,126855,0
+ATOM.US,D,20230104,000000,6.28,6.28,6.05,6.13,77182,0
+ATOM.US,D,20230105,000000,5.99,6.0097,5.77,5.9,151089,0
+ATOM.US,D,20230106,000000,6.05,6.27,5.76,6.24,172083,0
+ATOM.US,D,20230109,000000,6.37,6.9,6.35,6.62,127641,0
+ATOM.US,D,20230110,000000,6.51,7.035,6.51,6.95,110255,0
+ATOM.US,D,20230111,000000,7.14,7.23,6.9201,7.01,108788,0
+ATOM.US,D,20230112,000000,7.13,7.15,6.77,7.11,195962,0
+ATOM.US,D,20230113,000000,7.1,7.4199,7.03,7.21,258617,0
+ATOM.US,D,20230117,000000,7.23,7.29,6.61,6.64,204028,0
+ATOM.US,D,20230118,000000,6.79,6.8808,6.52,6.65,130404,0
+ATOM.US,D,20230119,000000,6.6,6.665,6.25,6.3,121792,0
+ATOM.US,D,20230120,000000,6.4,6.5699,6.27,6.55,117085,0
+ATOM.US,D,20230123,000000,6.56,7.1299,6.5,6.93,154558,0
+ATOM.US,D,20230124,000000,6.89,7.08,6.47,6.58,256921,0
+ATOM.US,D,20230125,000000,6.35,6.56,5.92,6.52,169035,0
+ATOM.US,D,20230126,000000,6.56,6.67,6.47,6.605,68282,0
+ATOM.US,D,20230127,000000,6.5,7.11,6.41,7.09,145960,0
+ATOM.US,D,20230130,000000,6.94,7.12,6.8,6.82,86791,0
+ATOM.US,D,20230131,000000,6.92,7.37,6.83,7.3,118661,0
+ATOM.US,D,20230201,000000,7.4,7.9785,7.28,7.78,246343,0
+ATOM.US,D,20230202,000000,7.94,8.445,7.88,8.28,256126,0
+ATOM.US,D,20230203,000000,8.03,8.5947,8,8.24,151047,0
+ATOM.US,D,20230206,000000,8.18,8.63,7.88,8.15,246987,0
+ATOM.US,D,20230207,000000,8.1,8.5599,8.01,8.42,141402,0
+ATOM.US,D,20230208,000000,8.39,9,8.36,8.68,200752,0
+ATOM.US,D,20230209,000000,8.8,8.9899,8.6,8.67,183774,0
+ATOM.US,D,20230210,000000,8.31,8.46,7.51,7.57,332902,0
+ATOM.US,D,20230213,000000,7.64,7.7925,7.4328,7.52,88265,0
+ATOM.US,D,20230214,000000,7.44,7.92,7.25,7.8,132295,0
+ATOM.US,D,20230215,000000,7.59,7.81,7.541,7.6,130650,0
+ATOM.US,D,20230216,000000,7.68,7.68,6.38,6.385,559504,0
+ATOM.US,D,20230217,000000,6.36,6.6,6.13,6.48,225033,0
+ATOM.US,D,20230221,000000,6.35,6.47,6.22,6.23,158426,0
+ATOM.US,D,20230222,000000,6.2,6.515,6.2,6.515,111864,0
+ATOM.US,D,20230223,000000,6.63,6.6899,6.37,6.56,113751,0
+ATOM.US,D,20230224,000000,6.46,6.46,6.01,6.05,156950,0
+ATOM.US,D,20230227,000000,6.12,6.499,6.05,6.36,122299,0
+ATOM.US,D,20230228,000000,6.33,6.7188,6.33,6.63,87484,0
+ATOM.US,D,20230301,000000,6.49,6.6301,6.1101,6.15,157129,0
+ATOM.US,D,20230302,000000,6.1,6.32,5.93,6.29,148556,0
+ATOM.US,D,20230303,000000,6.38,6.775,6.32,6.72,113617,0
+ATOM.US,D,20230306,000000,6.68,6.88,6.36,6.51,117428,0
+ATOM.US,D,20230307,000000,6.51,6.58,6.3,6.37,65892,0
+ATOM.US,D,20230308,000000,6.36,6.5,6.27,6.45,82840,0
+ATOM.US,D,20230309,000000,6.47,6.55,5.84,5.86,215418,0
+ATOM.US,D,20230310,000000,5.96,6,5.505,5.59,239690,0
+ATOM.US,D,20230313,000000,5.58,6.3199,5.44,6.25,247243,0
+ATOM.US,D,20230314,000000,6.53,7.07,6.43,6.73,332440,0
+ATOM.US,D,20230315,000000,6.53,6.79,6.39,6.77,156220,0
+ATOM.US,D,20230316,000000,6.67,6.72,6.41,6.49,137739,0
+ATOM.US,D,20230317,000000,6.49,6.49,6.04,6.35,181109,0
+ATOM.US,D,20230320,000000,6.3,6.345,6.07,6.3,119808,0
+ATOM.US,D,20230321,000000,6.47,6.705,6.32,6.6,117614,0
+ATOM.US,D,20230322,000000,6.51,6.7699,6.31,6.35,114248,0
+ATOM.US,D,20230323,000000,6.44,6.665,6.28,6.46,118322,0
+ATOM.US,D,20230324,000000,6.42,6.425,5.97,6.18,159814,0
+ATOM.US,D,20230327,000000,6.28,6.425,5.99,6.25,121965,0
+ATOM.US,D,20230328,000000,6.2,6.3275,6,6.18,114983,0
+ATOM.US,D,20230329,000000,6.25,6.4,6.06,6.33,144971,0
+ATOM.US,D,20230330,000000,6.38,6.575,6.01,6.14,188324,0
+ATOM.US,D,20230331,000000,6.17,6.39,6.06,6.37,134042,0
+ATOM.US,D,20230403,000000,6.35,6.45,5.89,6.13,194019,0
+ATOM.US,D,20230404,000000,6.14,6.14,5.835,5.92,147429,0
+ATOM.US,D,20230405,000000,5.9,5.9,5.6,5.73,175525,0
+ATOM.US,D,20230406,000000,5.7,5.95,5.61,5.91,92332,0
+ATOM.US,D,20230410,000000,5.78,5.83,5.4515,5.66,216646,0
+ATOM.US,D,20230411,000000,5.64,5.74,5.58,5.61,127693,0
+ATOM.US,D,20230412,000000,5.71,5.78,5.5535,5.58,98378,0
+ATOM.US,D,20230413,000000,5.59,5.73,5.54,5.64,79280,0
+ATOM.US,D,20230414,000000,5.57,5.76,5.2105,5.42,292263,0
+ATOM.US,D,20230417,000000,5.4,5.49,5.25,5.48,119212,0
+ATOM.US,D,20230418,000000,5.55,5.65,5.28,5.32,106829,0
+ATOM.US,D,20230419,000000,5.38,5.56,5.21,5.45,102707,0
+ATOM.US,D,20230420,000000,5.44,5.69,5.42,5.54,100038,0
+ATOM.US,D,20230421,000000,5.52,5.565,5.19,5.21,129071,0
+ATOM.US,D,20230424,000000,5.16,5.455,5.16,5.41,191428,0
+ATOM.US,D,20230425,000000,5.44,5.44,5.095,5.22,174495,0
+ATOM.US,D,20230426,000000,5.27,5.41,5.03,5.22,1948154,0
+ATOM.US,D,20230427,000000,6.8,7.3,6.28,6.93,9067005,0
+ATOM.US,D,20230428,000000,6.95,8.2,6.71,7.9,2474499,0
+ATOM.US,D,20230501,000000,7.92,8.55,7.6,8.14,1123423,0
+ATOM.US,D,20230502,000000,8.17,9.03,7.9501,8.85,1366800,0
+ATOM.US,D,20230503,000000,9,10.1399,8.62,9.81,938458,0
+ATOM.US,D,20230504,000000,9.81,10.72,9.01,9.19,1223452,0
+ATOM.US,D,20230505,000000,9.19,9.77,9.17,9.7,374353,0
+ATOM.US,D,20230508,000000,9.74,9.869,8.63,9.49,590991,0
+ATOM.US,D,20230509,000000,9.29,9.3443,8.75,8.9,487744,0
+ATOM.US,D,20230510,000000,8.98,9.17,8.51,8.61,357774,0
+ATOM.US,D,20230511,000000,8.61,8.63,8.3,8.45,239798,0
+ATOM.US,D,20230512,000000,8.47,8.66,7.77,7.84,328595,0
+ATOM.US,D,20230515,000000,7.83,8.76,7.76,8.39,528914,0
+ATOM.US,D,20230516,000000,8.44,8.67,8.2512,8.37,242966,0
+ATOM.US,D,20230517,000000,8.38,8.91,8.38,8.75,344814,0
+ATOM.US,D,20230518,000000,8.77,9.3399,8.76,9.09,370441,0
+ATOM.US,D,20230519,000000,9.2,9.38,8.85,8.91,324308,0
+ATOM.US,D,20230522,000000,8.91,10,8.85,9.89,440116,0
+ATOM.US,D,20230523,000000,9.74,10.16,9.48,9.65,445699,0
+ATOM.US,D,20230524,000000,9.47,9.47,9.1269,9.32,218818,0
+ATOM.US,D,20230525,000000,9.49,9.75,9.32,9.47,213162,0
+ATOM.US,D,20230526,000000,9.45,10.2394,9.45,9.91,360234,0
+ATOM.US,D,20230530,000000,10.06,10.45,9.63,9.89,395536,0
+ATOM.US,D,20230531,000000,9.89,9.9,9.02,9.18,223090,0
+ATOM.US,D,20230601,000000,9,9.05,8.51,8.7,405166,0
+ATOM.US,D,20230602,000000,8.64,8.8094,8.268,8.65,265348,0
+ATOM.US,D,20230605,000000,8.52,8.6828,8.4,8.52,132523,0
+ATOM.US,D,20230606,000000,8.51,9.1,8.3208,8.94,222514,0
+ATOM.US,D,20230607,000000,8.94,9.26,8.55,8.61,218945,0
+ATOM.US,D,20230608,000000,8.53,8.7635,8.53,8.61,89424,0
+ATOM.US,D,20230609,000000,8.74,8.9699,8.54,8.59,120121,0
+ATOM.US,D,20230612,000000,8.65,9.15,8.65,8.97,223588,0
+ATOM.US,D,20230613,000000,9.12,9.31,8.975,9.26,154341,0
+ATOM.US,D,20230614,000000,9.27,9.345,8.95,9.03,169182,0
+ATOM.US,D,20230615,000000,8.91,9.05,8.66,8.98,127015,0
+ATOM.US,D,20230616,000000,9.13,9.3,8.6731,8.71,237860,0
+ATOM.US,D,20230620,000000,8.72,8.86,8.5,8.81,181777,0
+ATOM.US,D,20230621,000000,8.74,8.84,8.45,8.48,117367,0
+ATOM.US,D,20230622,000000,8.5,8.55,8.03,8.17,212816,0
+ATOM.US,D,20230623,000000,8.06,8.075,7.38,7.44,576090,0
+ATOM.US,D,20230626,000000,7.66,7.89,7.395,7.63,189830,0
+ATOM.US,D,20230627,000000,7.66,8.18,7.526,8.13,194266,0
+ATOM.US,D,20230628,000000,8.04,8.5,7.9,8.38,123685,0
+ATOM.US,D,20230629,000000,8.4,8.69,8.35,8.68,140357,0
+ATOM.US,D,20230630,000000,8.75,8.98,8.7046,8.77,148514,0
+ATOM.US,D,20230703,000000,8.78,8.9237,8.53,8.77,90866,0
+ATOM.US,D,20230705,000000,8.64,8.645,7.84,8.24,192128,0
+ATOM.US,D,20230706,000000,8.1,8.15,7.76,8.1,138657,0
+ATOM.US,D,20230707,000000,8.08,8.6235,8.08,8.43,158869,0
+ATOM.US,D,20230710,000000,8.4,8.86,8.13,8.83,126671,0
+ATOM.US,D,20230711,000000,8.86,8.86,8.35,8.49,132324,0
+ATOM.US,D,20230712,000000,8.7,8.99,8.45,8.87,140203,0
+ATOM.US,D,20230713,000000,8.97,9.39,8.91,9.31,143371,0
+ATOM.US,D,20230714,000000,9.29,9.35,8.9,9,127011,0
+ATOM.US,D,20230717,000000,8.94,9.13,8.84,8.88,165637,0
+ATOM.US,D,20230718,000000,8.81,9.2,8.601,9.05,178045,0
+ATOM.US,D,20230719,000000,8.88,9.18,8.62,8.68,124492,0
+ATOM.US,D,20230720,000000,8.65,8.65,8.38,8.5,120273,0
+ATOM.US,D,20230721,000000,8.65,8.65,8.2001,8.27,154621,0
+ATOM.US,D,20230724,000000,8.32,8.36,8.01,8.12,83258,0
+ATOM.US,D,20230725,000000,8.13,8.24,7.89,7.95,117744,0
+ATOM.US,D,20230726,000000,7.9,8.29,7.72,7.83,80421,0
+ATOM.US,D,20230727,000000,7.96,8.09,7.75,7.79,109951,0
+ATOM.US,D,20230728,000000,7.92,8.22,7.915,8.09,135268,0
+ATOM.US,D,20230731,000000,8.14,8.74,8.12,8.63,172079,0
+ATOM.US,D,20230801,000000,8.95,8.95,8.19,8.57,205861,0
+ATOM.US,D,20230802,000000,8.34,8.38,8.04,8.28,193769,0
+ATOM.US,D,20230803,000000,8.01,8.015,6.75,7.33,601054,0
+ATOM.US,D,20230804,000000,7.33,7.789,7.33,7.51,210345,0
+ATOM.US,D,20230807,000000,7.48,7.71,7.27,7.67,149183,0
+ATOM.US,D,20230808,000000,7.59,7.65,7.29,7.46,166964,0
+ATOM.US,D,20230809,000000,7.51,7.51,6.92,7.22,318970,0
+ATOM.US,D,20230810,000000,7.25,7.455,7.0201,7.19,190118,0
+ATOM.US,D,20230811,000000,7.06,7.3576,6.7,6.74,228402,0
+ATOM.US,D,20230814,000000,6.7,6.75,6.51,6.73,186340,0
+ATOM.US,D,20230815,000000,6.73,6.8799,6.58,6.69,140003,0
+ATOM.US,D,20230816,000000,6.6,6.69,6.4,6.52,168201,0
+ATOM.US,D,20230817,000000,6.52,6.64,6.34,6.35,131301,0
+ATOM.US,D,20230818,000000,6.3,6.77,6.25,6.55,192763,0
+ATOM.US,D,20230821,000000,6.49,6.68,6.4224,6.6,124596,0
+ATOM.US,D,20230822,000000,6.61,6.62,6.2,6.31,135124,0
+ATOM.US,D,20230823,000000,6.26,6.51,6.2101,6.48,109890,0
+ATOM.US,D,20230824,000000,6.58,6.58,6.14,6.32,152662,0
+ATOM.US,D,20230825,000000,6.24,6.49,6.09,6.38,179264,0
+ATOM.US,D,20230828,000000,6.42,6.51,6.35,6.44,79175,0
+ATOM.US,D,20230829,000000,6.35,6.63,6.35,6.55,91060,0
+ATOM.US,D,20230830,000000,6.57,6.63,6.42,6.45,47582,0
+ATOM.US,D,20230831,000000,6.41,6.5693,6.32,6.36,78538,0
+ATOM.US,D,20230901,000000,6.28,6.4099,6.21,6.33,124830,0
+ATOM.US,D,20230905,000000,6.32,6.32,6.05,6.1,215492,0
+ATOM.US,D,20230906,000000,6.1,6.2294,6.02,6.2,123805,0
+ATOM.US,D,20230907,000000,6.12,6.3089,5.87,6.21,162806,0
+ATOM.US,D,20230908,000000,6.22,6.22,6.0207,6.1,76506,0
+ATOM.US,D,20230911,000000,6.11,6.18,5.95,6.02,119375,0
+ATOM.US,D,20230912,000000,5.96,6.13,5.9,6.07,82847,0
+ATOM.US,D,20230913,000000,6.06,6.2,5.97,6.13,119141,0
+ATOM.US,D,20230914,000000,6.14,6.21,5.93,5.96,143311,0
+ATOM.US,D,20230915,000000,5.93,5.95,5.62,5.7,340312,0
+ATOM.US,D,20230918,000000,5.71,5.86,5.49,5.8,160355,0
+ATOM.US,D,20230919,000000,5.81,5.81,5.62,5.73,125208,0
+ATOM.US,D,20230920,000000,5.8,5.875,5.52,5.55,97540,0
+ATOM.US,D,20230921,000000,5.51,6.17,5.47,5.97,416365,0
+ATOM.US,D,20230922,000000,6,6.88,5.94,6.46,519131,0
+ATOM.US,D,20230925,000000,6.45,6.47,5.7001,6.005,250141,0
+ATOM.US,D,20230926,000000,5.87,6.06,5.8,5.85,146983,0
+ATOM.US,D,20230927,000000,5.97,6.24,5.95,6.19,128536,0
+ATOM.US,D,20230928,000000,6.19,6.41,6.19,6.29,87396,0
+ATOM.US,D,20230929,000000,6.45,6.53,6.1505,6.26,103769,0
+ATOM.US,D,20231002,000000,6.29,6.5,6.25,6.35,91794,0
+ATOM.US,D,20231003,000000,6.29,6.42,6.0327,6.08,119985,0
+ATOM.US,D,20231004,000000,6.1,6.66,6.1,6.56,173209,0
+ATOM.US,D,20231005,000000,6.62,6.62,6.35,6.43,138710,0
+ATOM.US,D,20231006,000000,6.31,6.77,6.2,6.71,145555,0
+ATOM.US,D,20231009,000000,6.6,6.74,6.33,6.66,129316,0
+ATOM.US,D,20231010,000000,6.67,7.254,6.66,7.09,194900,0
+ATOM.US,D,20231011,000000,7.1,7.24,6.48,6.58,170945,0
+ATOM.US,D,20231012,000000,6.6,6.84,6.17,6.41,111675,0
+ATOM.US,D,20231013,000000,6.41,6.7283,6.2049,6.27,102954,0
+ATOM.US,D,20231016,000000,6.26,6.765,6.26,6.71,131713,0
+ATOM.US,D,20231017,000000,6.67,7.15,6.51,7,148105,0
+ATOM.US,D,20231018,000000,6.95,7,6.66,6.9,131251,0
+ATOM.US,D,20231019,000000,6.9,6.9868,6.54,6.61,107764,0
+ATOM.US,D,20231020,000000,6.59,6.5924,6.35,6.46,124044,0
+ATOM.US,D,20231023,000000,6.5,6.89,6.46,6.82,129887,0
+ATOM.US,D,20231024,000000,6.95,7.1801,6.71,6.83,119938,0
+ATOM.US,D,20231025,000000,6.66,6.79,6.2601,6.29,120630,0
+ATOM.US,D,20231026,000000,6.37,6.5899,6.2801,6.53,120134,0
+ATOM.US,D,20231027,000000,6.55,6.5507,6.28,6.32,139300,0
+ATOM.US,D,20231030,000000,6.42,6.4976,6,6.16,169038,0
+ATOM.US,D,20231031,000000,6.13,6.51,5.95,6.4,129736,0
+ATOM.US,D,20231101,000000,6.4,6.5,6.13,6.2,178392,0
+ATOM.US,D,20231102,000000,6.13,6.44,5.8501,5.95,260639,0
+ATOM.US,D,20231103,000000,6.12,6.12,5.6529,5.84,243380,0
+ATOM.US,D,20231106,000000,5.94,5.94,5.27,5.315,290028,0
+ATOM.US,D,20231107,000000,5.25,5.4,5.0913,5.235,219495,0
+ATOM.US,D,20231108,000000,5.29,5.29,5.1,5.26,132788,0
+ATOM.US,D,20231109,000000,5.36,5.54,5.21,5.23,151416,0
+ATOM.US,D,20231110,000000,5.2,5.276,5.05,5.11,176640,0
+ATOM.US,D,20231113,000000,5.08,5.4,4.96,5.33,234096,0
+ATOM.US,D,20231114,000000,5.65,5.92,5.6,5.85,222234,0
+ATOM.US,D,20231115,000000,6,7.5,6,7.15,782341,0
+ATOM.US,D,20231116,000000,7.1,7.3,6.16,6.355,419434,0
+ATOM.US,D,20231117,000000,6.51,6.55,6.17,6.27,168127,0
+ATOM.US,D,20231120,000000,6.27,7.23,6.26,6.85,417864,0
+ATOM.US,D,20231121,000000,6.94,7.1,6.55,6.95,305586,0
+ATOM.US,D,20231122,000000,7.1,7.24,6.71,6.97,156710,0
+ATOM.US,D,20231124,000000,6.98,7.0842,6.9,7.04,78911,0
+ATOM.US,D,20231127,000000,7,7.0211,6.5801,6.61,117908,0
+ATOM.US,D,20231128,000000,6.57,6.65,6.4378,6.56,94123,0
+ATOM.US,D,20231129,000000,6.6,6.97,6.6,6.75,151394,0
+ATOM.US,D,20231130,000000,6.75,6.9,6.54,6.89,93880,0
+ATOM.US,D,20231201,000000,6.67,7.35,6.61,7.3,225250,0
+ATOM.US,D,20231204,000000,7.13,7.2599,6.92,7.1,143260,0
+ATOM.US,D,20231205,000000,7.01,7.02,6.9,6.98,70093,0
+ATOM.US,D,20231206,000000,7.03,7.15,6.6439,6.73,129570,0
+ATOM.US,D,20231207,000000,6.82,6.9183,6.69,6.78,79737,0
+ATOM.US,D,20231208,000000,6.8,7.1599,6.8,7.04,133407,0
+ATOM.US,D,20231211,000000,7.08,7.1199,6.75,6.86,108941,0
+ATOM.US,D,20231212,000000,6.78,6.92,6.66,6.8,86879,0
+ATOM.US,D,20231213,000000,6.87,7.08,6.65,7.06,179413,0
+ATOM.US,D,20231214,000000,7.01,7.1499,6.7423,7.01,209646,0
+ATOM.US,D,20231215,000000,7.12,7.12,6.85,7.07,345494,0
+ATOM.US,D,20231218,000000,7.1,7.68,6.9923,7.63,386822,0
+ATOM.US,D,20231219,000000,7.71,7.9,7.26,7.67,251243,0
+ATOM.US,D,20231220,000000,7.64,7.87,7.07,7.13,261541,0
+ATOM.US,D,20231221,000000,7.2,7.63,7.16,7.6,174926,0
+ATOM.US,D,20231222,000000,7.7,7.77,7.55,7.57,115182,0
+ATOM.US,D,20231226,000000,7.56,7.8,7.4858,7.75,199156,0
+ATOM.US,D,20231227,000000,7.75,7.75,7.315,7.47,153405,0
+ATOM.US,D,20231228,000000,7.34,7.61,7.3105,7.47,118602,0
+ATOM.US,D,20231229,000000,7.42,7.48,6.97,7.01,179842,0
+ATOM.US,D,20240102,000000,6.96,6.96,6.43,6.49,244584,0
+ATOM.US,D,20240103,000000,6.39,6.56,6.1392,6.28,170797,0
+ATOM.US,D,20240104,000000,6.25,6.38,6.1,6.15,164072,0
+ATOM.US,D,20240105,000000,6.1,6.24,6.02,6.11,154887,0
+ATOM.US,D,20240108,000000,6.17,6.67,6.11,6.61,163259,0
+ATOM.US,D,20240109,000000,6.56,6.66,6.4,6.615,89040,0
+ATOM.US,D,20240110,000000,7.01,7.3799,6.79,6.92,451879,0
+ATOM.US,D,20240111,000000,6.9,7.03,6.71,6.73,114973,0
+ATOM.US,D,20240112,000000,6.74,6.8078,6.5213,6.66,93465,0
+ATOM.US,D,20240116,000000,6.61,6.72,6.407,6.62,175159,0
+ATOM.US,D,20240117,000000,6.46,6.695,6.45,6.68,95413,0
+ATOM.US,D,20240118,000000,6.81,6.8887,6.55,6.7,105417,0
+ATOM.US,D,20240119,000000,6.8,7.02,6.62,7,125361,0
+ATOM.US,D,20240122,000000,7.15,7.32,7,7.29,165486,0
+ATOM.US,D,20240123,000000,7.35,7.8625,7.35,7.81,153171,0
+ATOM.US,D,20240124,000000,7.87,7.93,7.35,7.4,206177,0
+ATOM.US,D,20240125,000000,7.49,8,7.12,7.92,865928,0
+ATOM.US,D,20240126,000000,7.98,8.02,7.683,7.84,253257,0
+ATOM.US,D,20240129,000000,7.85,8.43,7.7947,8.42,400193,0
+ATOM.US,D,20240130,000000,8.44,8.5064,7.8,8.04,326321,0
+ATOM.US,D,20240131,000000,7.91,8.44,7.84,7.86,210410,0
+ATOM.US,D,20240201,000000,7.94,8.1825,7.66,8.03,267064,0
+ATOM.US,D,20240202,000000,7.97,8.215,7.77,8.01,233781,0
+ATOM.US,D,20240205,000000,7.93,8,7.53,7.6,159808,0
+ATOM.US,D,20240206,000000,7.6,7.6844,7.5,7.66,143670,0
+ATOM.US,D,20240207,000000,7.72,7.72,7.19,7.285,319775,0
+ATOM.US,D,20240208,000000,7.19,7.72,7.19,7.635,295911,0
+ATOM.US,D,20240209,000000,7.75,8.41,7.75,8.4,364349,0
+ATOM.US,D,20240212,000000,8.55,9.19,8.4148,9.115,466110,0
+ATOM.US,D,20240213,000000,8.58,9.13,8.14,8.26,367495,0
+ATOM.US,D,20240214,000000,8.51,8.74,6.8501,7.15,860728,0
+ATOM.US,D,20240215,000000,7.21,7.42,6.88,7.09,291342,0
+ATOM.US,D,20240216,000000,7.04,7.19,6.61,7.09,318673,0
+ATOM.US,D,20240220,000000,6.98,7,6.57,6.685,288789,0
+ATOM.US,D,20240221,000000,6.6,6.71,6.39,6.46,209298,0
+ATOM.US,D,20240222,000000,6.6,6.6418,6.22,6.31,429265,0
+ATOM.US,D,20240223,000000,6.31,6.45,6.02,6.12,307952,0
+ATOM.US,D,20240226,000000,6.12,6.43,5.95,6.38,317400,0
+ATOM.US,D,20240227,000000,6.49,6.49,6.22,6.27,209755,0
+ATOM.US,D,20240228,000000,6.17,6.3099,6.05,6.07,247727,0
+ATOM.US,D,20240229,000000,6.26,6.45,6.13,6.3,229550,0
+ATOM.US,D,20240301,000000,6.2,6.95,6.16,6.83,349628,0
+ATOM.US,D,20240304,000000,6.83,7.113,6.74,6.77,294059,0
+ATOM.US,D,20240305,000000,6.62,6.8,6.43,6.56,137997,0
+ATOM.US,D,20240306,000000,6.58,6.73,6.46,6.58,120569,0
+ATOM.US,D,20240307,000000,6.69,6.94,6.62,6.84,111342,0
+ATOM.US,D,20240308,000000,6.97,7.08,6.66,6.69,135185,0
+ATOM.US,D,20240311,000000,6.83,6.83,6.46,6.54,120938,0
+ATOM.US,D,20240312,000000,6.45,6.45,6.195,6.36,138292,0
+ATOM.US,D,20240313,000000,6.28,6.41,6.2,6.23,112986,0
+ATOM.US,D,20240314,000000,6.16,6.22,5.91,6.1,304467,0
+ATOM.US,D,20240315,000000,5.99,6.17,5.97,6.1,186859,0
+ATOM.US,D,20240318,000000,6.17,6.19,5.89,5.89,181285,0
+ATOM.US,D,20240319,000000,5.86,6.01,5.76,5.91,161994,0
+ATOM.US,D,20240320,000000,5.93,6.34,5.8,6.25,144178,0
+ATOM.US,D,20240321,000000,6.39,6.7,6.32,6.48,167075,0
+ATOM.US,D,20240322,000000,6.28,6.47,5.9933,6.06,148455,0
+ATOM.US,D,20240325,000000,6.07,6.16,5.95,6,122811,0
+ATOM.US,D,20240326,000000,6,6.07,5.71,5.83,232623,0
+ATOM.US,D,20240327,000000,5.94,6.13,5.8,6.03,154312,0
+ATOM.US,D,20240328,000000,6.18,6.25,6.01,6.16,106130,0
+ATOM.US,D,20240401,000000,6.16,6.29,6.0601,6.27,71993,0
+ATOM.US,D,20240402,000000,6.16,6.16,6.02,6.12,116773,0
+ATOM.US,D,20240403,000000,6.13,6.46,6.04,6.4,112649,0
+ATOM.US,D,20240404,000000,6.46,6.6,6.13,6.19,127561,0
+ATOM.US,D,20240405,000000,6.1,6.24,5.85,5.94,119263,0
+ATOM.US,D,20240408,000000,5.99,6.105,5.88,6.06,90332,0
+ATOM.US,D,20240409,000000,6.01,6.67,6.01,6.61,258492,0
+ATOM.US,D,20240410,000000,6.34,6.46,6.07,6.16,283651,0
+ATOM.US,D,20240411,000000,6.14,6.37,6.02,6.37,120773,0
+ATOM.US,D,20240412,000000,6.38,6.38,6.03,6.05,120762,0
+ATOM.US,D,20240415,000000,6,6.085,5.8,6.02,199895,0
+ATOM.US,D,20240416,000000,5.94,6.05,5.92,6.04,102880,0
+ATOM.US,D,20240417,000000,6.04,6.19,5.63,5.64,233777,0
+ATOM.US,D,20240418,000000,5.6,5.9499,5.335,5.75,228146,0
+ATOM.US,D,20240419,000000,5.68,5.76,5.55,5.71,177128,0
+ATOM.US,D,20240422,000000,5.71,5.72,5.35,5.46,222300,0
+ATOM.US,D,20240423,000000,5.5,5.78,5.455,5.63,95783,0
+ATOM.US,D,20240424,000000,5.65,5.765,5.53,5.7,99926,0
+ATOM.US,D,20240425,000000,5.63,5.66,5.34,5.37,217194,0
+ATOM.US,D,20240426,000000,5.01,5.125,3.68,4.45,1141999,0
+ATOM.US,D,20240429,000000,4.5,5.23,4.43,4.93,466237,0
+ATOM.US,D,20240430,000000,4.86,4.94,4.62,4.64,332022,0
+ATOM.US,D,20240501,000000,4.65,4.7,4.38,4.4,425268,0
+ATOM.US,D,20240502,000000,4.48,4.5,4.01,4.45,912478,0
+ATOM.US,D,20240503,000000,4.56,4.6827,4.35,4.5,209356,0
+ATOM.US,D,20240506,000000,4.48,4.6499,4.2,4.25,328102,0
+ATOM.US,D,20240507,000000,4.25,4.28,4.06,4.24,264824,0
+ATOM.US,D,20240508,000000,4.13,4.28,4.03,4.2,220847,0
+ATOM.US,D,20240509,000000,4.2,4.26,4.1,4.22,127649,0
+ATOM.US,D,20240510,000000,4.29,4.64,4.29,4.42,325852,0
+ATOM.US,D,20240513,000000,4.45,4.79,4.45,4.64,246438,0
+ATOM.US,D,20240514,000000,4.7,4.78,4.42,4.69,213378,0
+ATOM.US,D,20240515,000000,4.72,4.769,4.35,4.53,246904,0
+ATOM.US,D,20240516,000000,4.58,4.615,4.48,4.54,125892,0
+ATOM.US,D,20240517,000000,4.58,4.58,4.39,4.45,128246,0
+ATOM.US,D,20240520,000000,4.51,4.5254,4.3,4.37,178383,0
+ATOM.US,D,20240521,000000,4.35,4.4299,4.13,4.22,246759,0
+ATOM.US,D,20240522,000000,4.17,4.24,4.06,4.11,185683,0
+ATOM.US,D,20240523,000000,4.21,4.2372,3.99,4.1,192073,0
+ATOM.US,D,20240524,000000,4.1,4.25,4.0601,4.22,122519,0
+ATOM.US,D,20240528,000000,4.28,4.58,4.28,4.51,225656,0
+ATOM.US,D,20240529,000000,4.47,4.6,4.34,4.34,226961,0
+ATOM.US,D,20240530,000000,4.3,4.355,4.08,4.09,164883,0
+ATOM.US,D,20240531,000000,4.09,4.18,3.98,4.16,201515,0
+ATOM.US,D,20240603,000000,4.13,4.2,3.95,4.07,323414,0
+ATOM.US,D,20240604,000000,4.04,4.07,3.82,3.87,264972,0
+ATOM.US,D,20240605,000000,3.93,4.04,3.8401,4,176518,0
+ATOM.US,D,20240606,000000,4,4,3.69,3.88,363863,0
+ATOM.US,D,20240607,000000,3.82,3.85,3.71,3.76,181953,0
+ATOM.US,D,20240610,000000,3.76,3.9899,3.6,3.87,758011,0
+ATOM.US,D,20240611,000000,3.89,3.89,3.63,3.76,214306,0
+ATOM.US,D,20240612,000000,3.9,4.1,3.85,3.9,158989,0
+ATOM.US,D,20240613,000000,3.86,3.96,3.82,3.89,139431,0
+ATOM.US,D,20240614,000000,3.84,3.8699,3.65,3.71,186157,0
+ATOM.US,D,20240617,000000,3.68,3.95,3.65,3.93,165981,0
+ATOM.US,D,20240618,000000,3.98,3.98,3.73,3.85,201278,0
+ATOM.US,D,20240620,000000,3.83,4.04,3.81,3.96,226110,0
+ATOM.US,D,20240621,000000,3.96,3.9853,3.81,3.88,231533,0
+ATOM.US,D,20240624,000000,3.89,3.93,3.85,3.89,128546,0
+ATOM.US,D,20240625,000000,3.93,3.93,3.84,3.92,209509,0
+ATOM.US,D,20240626,000000,3.89,4.08,3.8,3.87,347970,0
+ATOM.US,D,20240627,000000,3.89,4.07,3.84,4.02,198392,0
+ATOM.US,D,20240628,000000,3.98,4.03,3.6,3.81,2737009,0
+ATOM.US,D,20240701,000000,3.81,3.87,3.6331,3.75,258110,0
+ATOM.US,D,20240702,000000,3.69,3.88,3.66,3.86,221582,0
+ATOM.US,D,20240703,000000,3.91,3.92,3.82,3.87,56204,0
+ATOM.US,D,20240705,000000,3.87,4.08,3.79,4,195559,0
+ATOM.US,D,20240708,000000,4,4.055,3.835,3.99,150783,0
+ATOM.US,D,20240709,000000,3.96,4.04,3.89,3.96,141618,0
+ATOM.US,D,20240710,000000,4.01,4.05,3.92,4.02,114757,0
+ATOM.US,D,20240711,000000,4.04,4.21,3.98,4.21,164195,0
+ATOM.US,D,20240712,000000,4.25,4.32,4.1,4.16,105864,0
+ATOM.US,D,20240715,000000,4.12,4.13,4,4.12,196612,0
+ATOM.US,D,20240716,000000,4.22,4.24,4.02,4.1,243164,0
+ATOM.US,D,20240717,000000,4,4.08,3.86,3.94,129817,0
+ATOM.US,D,20240718,000000,3.96,4.05,3.81,3.89,147759,0
+ATOM.US,D,20240719,000000,3.89,3.89,3.75,3.77,219164,0
+ATOM.US,D,20240722,000000,3.78,3.87,3.72,3.86,154707,0
+ATOM.US,D,20240723,000000,3.85,3.85,3.6,3.68,300763,0
+ATOM.US,D,20240724,000000,3.7,3.715,3.52,3.53,214974,0
+ATOM.US,D,20240725,000000,3.57,3.65,3.44,3.5,108226,0
+ATOM.US,D,20240726,000000,3.53,3.58,3.43,3.49,73247,0
+ATOM.US,D,20240729,000000,3.5,3.554,3.14,3.18,266762,0
+ATOM.US,D,20240730,000000,3.25,3.26,3.02,3.1,298777,0
+ATOM.US,D,20240731,000000,3.32,3.94,3.25,3.51,672083,0
+ATOM.US,D,20240801,000000,3.5,3.56,3.12,3.125,195152,0
+ATOM.US,D,20240802,000000,3.1,3.12,2.93,3.08,253837,0
+ATOM.US,D,20240805,000000,2.84,3.11,2.7599,2.89,248360,0
+ATOM.US,D,20240806,000000,3.06,3.06,2.93,2.96,153576,0
+ATOM.US,D,20240807,000000,3.06,3.08,2.8,2.82,187677,0
+ATOM.US,D,20240808,000000,2.91,3.1,2.85,3.1,156133,0
+ATOM.US,D,20240809,000000,3.1,3.17,2.99,3.03,173773,0
+ATOM.US,D,20240812,000000,3.03,3.03,2.87,2.92,98880,0
+ATOM.US,D,20240813,000000,2.95,3.065,2.95,2.98,262357,0
+ATOM.US,D,20240814,000000,3.04,3.04,2.67,2.76,219091,0
+ATOM.US,D,20240815,000000,2.82,3.01,2.82,3.005,111271,0
+ATOM.US,D,20240816,000000,3,3.0091,2.88,2.91,110360,0
+ATOM.US,D,20240819,000000,2.9,3.06,2.9,3.02,176536,0
+ATOM.US,D,20240820,000000,2.99,3.06,2.9,2.96,66182,0
+ATOM.US,D,20240821,000000,2.95,2.98,2.85,2.94,134412,0
+ATOM.US,D,20240822,000000,2.95,2.98,2.8026,2.84,134969,0
+ATOM.US,D,20240823,000000,2.9,3.055,2.8734,3.02,122196,0
+ATOM.US,D,20240826,000000,3.03,3.03,2.93,2.96,98482,0
+ATOM.US,D,20240827,000000,2.91,3.0074,2.89,2.9,85681,0
+ATOM.US,D,20240828,000000,2.9,2.94,2.71,2.71,200834,0
+ATOM.US,D,20240829,000000,2.72,2.8,2.68,2.73,209926,0
+ATOM.US,D,20240830,000000,2.74,2.78,2.6801,2.69,191514,0
+ATOM.US,D,20240903,000000,2.58,2.61,2.43,2.49,321455,0
+ATOM.US,D,20240904,000000,2.49,2.63,2.42,2.61,135887,0
+ATOM.US,D,20240905,000000,2.61,2.64,2.56,2.58,109326,0
+ATOM.US,D,20240906,000000,2.6,2.6,2.46,2.54,122350,0
+ATOM.US,D,20240909,000000,2.56,2.63,2.51,2.57,94790,0
+ATOM.US,D,20240910,000000,2.55,2.6,2.52,2.52,71580,0
+ATOM.US,D,20240911,000000,2.54,2.63,2.49,2.61,144634,0
+ATOM.US,D,20240912,000000,2.63,2.75,2.53,2.54,140037,0
+ATOM.US,D,20240913,000000,2.59,2.6394,2.46,2.47,114083,0
+ATOM.US,D,20240916,000000,2.45,2.57,2.31,2.57,213398,0
+ATOM.US,D,20240917,000000,2.57,2.78,2.52,2.74,197094,0
+ATOM.US,D,20240918,000000,2.73,2.7673,2.58,2.58,107568,0
+ATOM.US,D,20240919,000000,2.65,2.73,2.65,2.7,157111,0
+ATOM.US,D,20240920,000000,2.72,2.735,2.55,2.61,103343,0
+ATOM.US,D,20240923,000000,2.61,2.65,2.4163,2.45,110132,0
+ATOM.US,D,20240924,000000,2.49,2.6,2.43,2.56,109008,0
+ATOM.US,D,20240925,000000,2.56,2.66,2.4301,2.52,114142,0
+ATOM.US,D,20240926,000000,2.53,2.67,2.53,2.66,104162,0
+ATOM.US,D,20240927,000000,2.68,2.71,2.42,2.66,127953,0
+ATOM.US,D,20240930,000000,2.65,2.7,2.57,2.63,96416,0
+ATOM.US,D,20241001,000000,2.62,2.6504,2.43,2.49,113440,0
+ATOM.US,D,20241002,000000,2.5,2.6,2.42,2.46,121969,0
+ATOM.US,D,20241003,000000,2.43,2.54,2.43,2.46,94284,0
+ATOM.US,D,20241004,000000,2.53,2.53,2.42,2.52,130581,0
+ATOM.US,D,20241007,000000,2.54,2.68,2.43,2.67,189869,0
+ATOM.US,D,20241008,000000,2.64,2.87,2.561,2.8,283183,0
+ATOM.US,D,20241009,000000,2.77,3.2534,2.77,3.23,609635,0
+ATOM.US,D,20241010,000000,3.36,3.66,3.16,3.62,819618,0
+ATOM.US,D,20241011,000000,3.65,3.73,3.53,3.63,309611,0
+ATOM.US,D,20241014,000000,3.63,3.86,3.565,3.69,298366,0
+ATOM.US,D,20241015,000000,3.66,3.73,3.21,3.42,352937,0
+ATOM.US,D,20241016,000000,3.43,3.6625,3.38,3.62,227152,0
+ATOM.US,D,20241017,000000,3.62,3.62,3.35,3.39,115618,0
+ATOM.US,D,20241018,000000,3.45,3.55,3.39,3.52,153856,0
+ATOM.US,D,20241021,000000,3.51,3.55,3.3,3.48,108632,0
+ATOM.US,D,20241022,000000,3.33,3.54,3.314,3.46,180724,0
+ATOM.US,D,20241023,000000,3.41,3.52,3.26,3.37,107981,0
+ATOM.US,D,20241024,000000,3.37,3.39,3.2501,3.32,94594,0
+ATOM.US,D,20241025,000000,3.32,3.377,3.28,3.36,98138,0
+ATOM.US,D,20241028,000000,3.44,3.74,3.4,3.69,280846,0
+ATOM.US,D,20241029,000000,3.76,3.76,3.32,3.33,250307,0
+ATOM.US,D,20241030,000000,3.5,4.3,3.43,4.27,996664,0
+ATOM.US,D,20241031,000000,4.32,4.3498,3.95,4.16,706974,0
+ATOM.US,D,20241101,000000,4.17,4.5,4.17,4.48,620796,0
+ATOM.US,D,20241104,000000,4.53,4.75,4.43,4.64,376549,0
+ATOM.US,D,20241105,000000,4.75,4.8499,4.3,4.48,349071,0
+ATOM.US,D,20241106,000000,4.65,4.6993,4.3607,4.58,152751,0
+ATOM.US,D,20241107,000000,4.6,5.43,4.6,5.25,697311,0
+ATOM.US,D,20241108,000000,5.46,5.68,5.05,5.3,701755,0
+ATOM.US,D,20241111,000000,5.39,5.82,5.22,5.78,582838,0
+ATOM.US,D,20241112,000000,5.65,5.95,5.51,5.92,505125,0
+ATOM.US,D,20241113,000000,6.18,6.48,5.92,6.35,807586,0
+ATOM.US,D,20241114,000000,6.5,7.11,5.83,5.94,939340,0
+ATOM.US,D,20241115,000000,6,6.28,5.36,5.79,679185,0
+ATOM.US,D,20241118,000000,5.76,6.26,5.36,5.4,441177,0
+ATOM.US,D,20241119,000000,5.3,5.75,5.1,5.56,406541,0
+ATOM.US,D,20241120,000000,5.56,5.68,5.17,5.45,300867,0
+ATOM.US,D,20241121,000000,5.33,5.99,5.33,5.815,332728,0
+ATOM.US,D,20241122,000000,5.86,5.9483,5.52,5.8,381419,0
+ATOM.US,D,20241125,000000,5.96,6.73,5.9119,6.7,709446,0
+ATOM.US,D,20241126,000000,6.65,6.71,5.926,6.15,671026,0
+ATOM.US,D,20241127,000000,6.21,6.49,5.65,5.84,515766,0
+ATOM.US,D,20241129,000000,5.92,6.35,5.92,6.18,183451,0
+ATOM.US,D,20241202,000000,6.06,6.41,6.01,6.37,295434,0
+ATOM.US,D,20241203,000000,6.45,6.45,6.0544,6.2,247547,0
+ATOM.US,D,20241204,000000,6.15,6.5572,6.09,6.33,413615,0
+ATOM.US,D,20241205,000000,6.37,6.7178,6.1,6.61,396508,0
+ATOM.US,D,20241206,000000,6.75,6.89,6.61,6.76,309353,0
+ATOM.US,D,20241209,000000,7.09,7.79,6.9,7.57,911368,0
+ATOM.US,D,20241210,000000,7.56,7.5881,6.8,7.17,514400,0
+ATOM.US,D,20241211,000000,7.43,7.99,7.0501,7.34,735098,0
+ATOM.US,D,20241212,000000,7.2,7.3391,7.0577,7.1,181328,0
+ATOM.US,D,20241213,000000,7.07,7.7,7.07,7.48,327559,0
+ATOM.US,D,20241216,000000,7.43,8.01,7.04,7.74,500876,0
+ATOM.US,D,20241217,000000,7.79,8.0932,7.46,7.99,412095,0
+ATOM.US,D,20241218,000000,8.1,9.24,8,8.54,1000851,0
+ATOM.US,D,20241219,000000,8.8,9.5,8.06,8.23,911127,0
+ATOM.US,D,20241220,000000,8.25,9.1,7.68,8.99,739994,0
+ATOM.US,D,20241223,000000,9.12,9.34,8.73,9.26,387447,0
+ATOM.US,D,20241224,000000,9.23,10.5,9.075,10.22,698526,0
+ATOM.US,D,20241226,000000,10.22,12.7989,9.7,12.58,1761481,0
+ATOM.US,D,20241227,000000,13.5,14.55,12.6642,14.27,1981446,0
+ATOM.US,D,20241230,000000,14,14.31,12.71,12.91,1168353,0
+ATOM.US,D,20241231,000000,12.81,13,11.225,11.6,1183553,0
+ATOM.US,D,20250102,000000,11.69,13,11.31,12.94,833395,0
+ATOM.US,D,20250103,000000,13.5,16.825,13.1312,16.55,2181179,0
+ATOM.US,D,20250106,000000,16.8,17.55,16,16.55,1619901,0
+ATOM.US,D,20250107,000000,15.88,16.4905,14.76,16.24,956530,0
+ATOM.US,D,20250108,000000,14.86,14.935,11.545,11.86,2022869,0
+ATOM.US,D,20250110,000000,11.6,12,10.3505,10.97,1349811,0
+ATOM.US,D,20250113,000000,10.42,11.83,10.22,10.55,936901,0
+ATOM.US,D,20250114,000000,11.09,11.81,9.09,9.3,1049945,0
+ATOM.US,D,20250115,000000,9.9,11.6779,9.6,11.17,1222121,0
+ATOM.US,D,20250116,000000,11.55,11.9,8.3,8.4,2114579,0
+ATOM.US,D,20250117,000000,8.82,9.3399,8.4,8.64,912315,0
+ATOM.US,D,20250121,000000,8.74,9.96,8.74,9.94,913920,0
+ATOM.US,D,20250122,000000,10.01,10.84,9.62,10.71,809792,0
+ATOM.US,D,20250123,000000,10.32,10.8,10.1,10.71,444811,0
+ATOM.US,D,20250124,000000,10.89,11.7399,10.6,11.04,763033,0
+ATOM.US,D,20250127,000000,9.8,10.0138,8.6,8.72,1030868,0
+ATOM.US,D,20250128,000000,9.13,9.2013,7.98,8.65,689449,0
+ATOM.US,D,20250129,000000,8.76,9.3099,8.61,8.82,428158,0
+ATOM.US,D,20250130,000000,8.75,9.15,7.88,8.37,836599,0
+ATOM.US,D,20250131,000000,8.54,9.6,8.3,8.76,604071,0
+ATOM.US,D,20250203,000000,8.17,8.8,7.87,8.28,550953,0
+ATOM.US,D,20250204,000000,8.28,9.25,8.2183,9.05,585980,0
+ATOM.US,D,20250205,000000,8.82,9.53,8.62,9.26,443207,0
+ATOM.US,D,20250206,000000,10.01,10.6799,9.51,9.86,613759,0
+ATOM.US,D,20250207,000000,9.9,10.03,8.91,9.02,553466,0
+ATOM.US,D,20250210,000000,9.18,9.27,8.53,8.57,555945,0
+ATOM.US,D,20250211,000000,8.49,9.05,8.45,8.65,1125938,0
+ATOM.US,D,20250212,000000,5.03,5.53,4.51,5.32,4286298,0
+ATOM.US,D,20250213,000000,5.27,6.65,5,6.65,1964552,0
+ATOM.US,D,20250214,000000,6.26,6.7238,5.905,6.11,848815,0
+ATOM.US,D,20250218,000000,6.25,6.32,5.82,5.88,719627,0
+ATOM.US,D,20250219,000000,5.8,6.55,5.77,6.32,859682,0
+ATOM.US,D,20250220,000000,6.29,6.69,6.16,6.4,565494,0
+ATOM.US,D,20250221,000000,6.53,6.97,6.03,6.12,673055,0
+ATOM.US,D,20250224,000000,6.1,6.33,5.64,5.67,613776,0
+ATOM.US,D,20250225,000000,5.55,5.59,5.15,5.35,773482,0
+ATOM.US,D,20250226,000000,5.51,5.85,5.5,5.61,588516,0
+ATOM.US,D,20250227,000000,5.69,5.69,5.2,5.2,412619,0
+ATOM.US,D,20250228,000000,5.16,5.9,5.07,5.87,1030054,0
+ATOM.US,D,20250303,000000,5.91,6.19,5.222,5.315,523892,0
+ATOM.US,D,20250304,000000,5.13,5.77,5.11,5.595,607807,0
+ATOM.US,D,20250305,000000,5.67,6.06,5.53,6.01,528012,0
+ATOM.US,D,20250306,000000,5.82,6.33,5.74,6,411711,0
+ATOM.US,D,20250307,000000,6,6.14,5.58,6.06,428198,0
+ATOM.US,D,20250310,000000,5.98,6.105,5.515,5.61,334399,0
+ATOM.US,D,20250311,000000,5.56,5.94,5.39,5.47,357754,0
+ATOM.US,D,20250312,000000,5.69,6.04,5.66,5.82,403374,0
+ATOM.US,D,20250313,000000,5.85,5.94,5.4,5.43,376310,0
+ATOM.US,D,20250314,000000,5.58,5.9,5.48,5.9,532737,0
+ATOM.US,D,20250317,000000,5.93,6.19,5.8,6.11,353112,0
+ATOM.US,D,20250318,000000,6.06,6.08,5.87,5.98,228726,0
+ATOM.US,D,20250319,000000,6.03,6.14,5.78,5.83,449289,0
+ATOM.US,D,20250320,000000,5.72,5.9,5.58,5.75,298911,0
+ATOM.US,D,20250321,000000,5.56,5.7395,5.5101,5.64,207022,0
+ATOM.US,D,20250324,000000,5.85,6.08,5.745,5.77,535868,0
+ATOM.US,D,20250325,000000,5.05,5.2,4.71,4.88,1464865,0
+ATOM.US,D,20250326,000000,4.85,5.0566,4.79,4.97,525485,0
+ATOM.US,D,20250327,000000,4.91,4.9325,4.55,4.58,397871,0
+ATOM.US,D,20250328,000000,4.49,4.54,4.02,4.14,690026,0
+ATOM.US,D,20250331,000000,4,4.11,3.91,4,586862,0
+ATOM.US,D,20250401,000000,3.96,4.225,3.77,4.1,724532,0
+ATOM.US,D,20250402,000000,4.03,4.51,3.91,4.34,448769,0
+ATOM.US,D,20250403,000000,4.01,4.16,3.7,3.91,665272,0
+ATOM.US,D,20250404,000000,3.83,3.83,3.3308,3.5,601215,0
+ATOM.US,D,20250407,000000,3.21,4.09,3.2,3.86,634041,0
+ATOM.US,D,20250408,000000,4.07,4.1551,3.47,3.56,434468,0
+ATOM.US,D,20250409,000000,3.51,4.3,3.51,4.21,529332,0
+ATOM.US,D,20250410,000000,4.09,4.1199,3.88,4.08,358568,0
+ATOM.US,D,20250411,000000,4.05,4.25,3.91,4.14,280862,0
+ATOM.US,D,20250414,000000,4.25,4.2827,3.91,4,272760,0
+ATOM.US,D,20250415,000000,4.05,4.21,4.04,4.08,180314,0
+ATOM.US,D,20250416,000000,3.88,4.08,3.805,3.94,247301,0
+ATOM.US,D,20250417,000000,3.94,4.1,3.92,3.99,184511,0
+ATOM.US,D,20250421,000000,3.93,4,3.74,3.82,218235,0
+ATOM.US,D,20250422,000000,4.088,4.088,3.8,3.9,282752,0
+ATOM.US,D,20250423,000000,4.1,4.21,3.8803,3.91,295494,0
+ATOM.US,D,20250424,000000,3.95,4.277,3.95,4.205,308376,0
+ATOM.US,D,20250425,000000,4.13,4.3,4.07,4.26,211184,0
+ATOM.US,D,20250428,000000,4.28,4.3533,4.04,4.14,252351,0
+ATOM.US,D,20250429,000000,4.19,4.87,4.16,4.19,481563,0
+ATOM.US,D,20250430,000000,4.08,4.4,3.96,4.39,208206,0
+ATOM.US,D,20250501,000000,4.5,4.595,4.3,4.46,257458,0
+ATOM.US,D,20250502,000000,4.53,5.15,4.5,5.02,512158,0
+ATOM.US,D,20250505,000000,4.91,5.0535,4.74,4.74,229531,0
+ATOM.US,D,20250506,000000,4.64,5.15,4.58,5.07,562119,0
+ATOM.US,D,20250507,000000,5.4,6.53,5.4,6.01,1523033,0
+ATOM.US,D,20250508,000000,6.12,6.96,6.12,6.5,1029096,0
+ATOM.US,D,20250509,000000,6.57,6.86,6.35,6.44,532747,0
+ATOM.US,D,20250512,000000,6.78,7.1336,6.57,6.92,601018,0
+ATOM.US,D,20250513,000000,6.9,7.55,6.9,7.18,677221,0
+ATOM.US,D,20250514,000000,7.29,7.728,7.0562,7.63,644986,0
+ATOM.US,D,20250515,000000,7.46,7.56,6.9583,7.25,482821,0
+ATOM.US,D,20250516,000000,7.36,7.5899,7.24,7.49,422221,0
+ATOM.US,D,20250519,000000,7.31,7.45,7.155,7.31,382431,0
+ATOM.US,D,20250520,000000,7.28,7.28,6.75,7.19,561225,0
+ATOM.US,D,20250521,000000,7.08,7.16,6.64,6.665,582022,0
+ATOM.US,D,20250522,000000,6.59,6.91,6.2,6.62,517025,0
+ATOM.US,D,20250523,000000,6.36,6.8,6.36,6.77,315949,0
+ATOM.US,D,20250527,000000,7,7.44,6.92,7.02,727470,0
+ATOM.US,D,20250528,000000,7.02,7.075,6.5,6.59,344819,0
+ATOM.US,D,20250529,000000,6.76,6.81,6.24,6.28,370014,0
+ATOM.US,D,20250530,000000,6.23,6.28,5.9,6.15,360355,0
+ATOM.US,D,20250602,000000,6,6.19,5.995,6.09,411731,0
+ATOM.US,D,20250603,000000,6.15,6.29,5.84,6.27,492805,0
+ATOM.US,D,20250604,000000,6.2,6.27,6.025,6.14,280153,0
+ATOM.US,D,20250605,000000,6.15,6.247,5.93,6.07,263906,0
+ATOM.US,D,20250606,000000,6.15,6.36,6.12,6.23,250406,0
+ATOM.US,D,20250609,000000,6.35,6.55,6.02,6.04,323128,0
+ATOM.US,D,20250610,000000,6.08,6.29,6,6.12,284113,0
+ATOM.US,D,20250611,000000,6.2,6.38,6.04,6.25,261399,0
+ATOM.US,D,20250612,000000,6.21,6.33,5.775,5.79,496475,0
+ATOM.US,D,20250613,000000,5.61,5.64,5.28,5.28,469427,0
+ATOM.US,D,20250616,000000,5.39,5.52,5.26,5.31,322929,0
+ATOM.US,D,20250617,000000,5.26,5.2653,5.05,5.06,302520,0
+ATOM.US,D,20250618,000000,5.09,5.25,5.015,5.06,377277,0
+ATOM.US,D,20250620,000000,5.12,5.13,4.85,4.99,593368,0
+ATOM.US,D,20250623,000000,4.93,5.07,4.74,4.9,373829,0
+ATOM.US,D,20250624,000000,5,5.2691,5,5.14,308131,0
+ATOM.US,D,20250625,000000,5.18,5.25,4.895,4.92,342794,0
+ATOM.US,D,20250626,000000,4.92,5.275,4.88,5.19,429650,0
+ATOM.US,D,20250627,000000,5.19,5.27,4.89,5.02,4210612,0
+ATOM.US,D,20250630,000000,5.09,5.27,5.0132,5.04,576721,0
+ATOM.US,D,20250701,000000,4.99,5.16,4.85,4.96,426913,0
+ATOM.US,D,20250702,000000,4.96,5.17,4.938,4.97,434305,0
+ATOM.US,D,20250703,000000,5.05,5.09,4.9294,5.07,184787,0
+ATOM.US,D,20250707,000000,5.01,5.13,4.89,5.11,393427,0
+ATOM.US,D,20250708,000000,5.18,5.36,5.09,5.24,467061,0
+ATOM.US,D,20250709,000000,5.3,5.55,5.24,5.38,454440,0
+ATOM.US,D,20250710,000000,5.34,5.38,5.1,5.19,392927,0
+ATOM.US,D,20250711,000000,5.13,5.15,4.66,4.765,540074,0
+ATOM.US,D,20250714,000000,4.74,4.8,4.49,4.72,617749,0
+ATOM.US,D,20250715,000000,4.8,4.83,4.49,4.53,369594,0
+ATOM.US,D,20250716,000000,4.53,4.77,4.47,4.73,300655,0
+ATOM.US,D,20250717,000000,4.75,5.17,4.73,5.15,427026,0
+ATOM.US,D,20250718,000000,5.2,5.37,4.9425,4.97,526074,0
+ATOM.US,D,20250721,000000,5.06,5.42,5.0401,5.12,561259,0
+ATOM.US,D,20250722,000000,5.1,5.235,4.89,5.2,540090,0
+ATOM.US,D,20250723,000000,5.16,5.3037,5.1,5.29,371208,0
+ATOM.US,D,20250724,000000,5.31,5.32,5.22,5.25,174188,0
+ATOM.US,D,20250725,000000,5.26,5.315,5.2,5.28,198965,0
+ATOM.US,D,20250728,000000,5.35,5.4,5.2,5.24,399567,0
+ATOM.US,D,20250729,000000,5.29,5.3026,4.92,4.99,414888,0
+ATOM.US,D,20250730,000000,5.02,5.18,4.97,5.03,222629,0
+ATOM.US,D,20250731,000000,4.99,5.145,4.945,5,380725,0
+ATOM.US,D,20250801,000000,4.92,5.04,4.65,4.66,465301,0
+ATOM.US,D,20250804,000000,4.72,4.8064,4.5,4.57,452605,0
+ATOM.US,D,20250805,000000,4.57,4.72,4.44,4.66,438106,0
+ATOM.US,D,20250806,000000,3.73,3.8696,3.26,3.595,2050933,0
+ATOM.US,D,20250807,000000,3.65,3.8995,3.65,3.825,509036,0
+ATOM.US,D,20250808,000000,3.83,3.88,3.485,3.52,444251,0
+ATOM.US,D,20250811,000000,3.52,3.74,3.52,3.6,309426,0
+ATOM.US,D,20250812,000000,3.65,3.76,3.6,3.76,331889,0
+ATOM.US,D,20250813,000000,3.78,3.8,3.52,3.6,371105,0
+ATOM.US,D,20250814,000000,3.58,3.58,3.325,3.38,350945,0
+ATOM.US,D,20250815,000000,3.38,3.41,3.27,3.39,334098,0
+ATOM.US,D,20250818,000000,3.4,3.4398,3.25,3.26,278449,0
+ATOM.US,D,20250819,000000,3.28,3.295,3.11,3.24,452854,0
+ATOM.US,D,20250820,000000,3.24,3.34,3.12,3.32,296727,0
+ATOM.US,D,20250821,000000,3.32,3.32,3.24,3.31,204050,0
+ATOM.US,D,20250822,000000,3.34,3.5,3.2816,3.36,428897,0
+ATOM.US,D,20250825,000000,3.39,3.63,3.2758,3.31,314813,0
+ATOM.US,D,20250826,000000,3.34,3.44,3.31,3.38,167987,0
+ATOM.US,D,20250827,000000,3.38,3.42,3.31,3.39,220526,0
+ATOM.US,D,20250828,000000,3.46,3.47,3.3101,3.33,278231,0
+ATOM.US,D,20250829,000000,3.33,3.38,3.26,3.28,179307,0
+ATOM.US,D,20250902,000000,3.16,3.2832,3.15,3.22,292891,0
+ATOM.US,D,20250903,000000,3.22,3.22,3.06,3.1,344398,0
+ATOM.US,D,20250904,000000,3.09,3.28,3.07,3.28,272380,0
+ATOM.US,D,20250905,000000,3.34,3.36,3.11,3.17,237827,0
+ATOM.US,D,20250908,000000,3.18,3.44,3.17,3.42,321151,0
+ATOM.US,D,20250909,000000,3.41,3.41,3.255,3.31,207571,0
+ATOM.US,D,20250910,000000,3.33,3.43,3.17,3.21,368518,0
+ATOM.US,D,20250911,000000,3.21,3.345,3.2001,3.28,195937,0
+ATOM.US,D,20250912,000000,3.33,3.4496,3.27,3.37,313756,0
+ATOM.US,D,20250915,000000,3.4,3.4,3.29,3.33,211135,0
+ATOM.US,D,20250916,000000,3.365,3.48,3.3,3.46,243296,0
+ATOM.US,D,20250917,000000,3.43,3.615,3.39,3.39,288097,0
+ATOM.US,D,20250918,000000,3.43,3.65,3.43,3.65,318527,0
+ATOM.US,D,20250919,000000,3.65,3.77,3.56,3.72,515724,0
+ATOM.US,D,20250922,000000,3.72,4.61,3.65,4.41,1156618,0
+ATOM.US,D,20250923,000000,4.6,4.74,4.1901,4.36,710857,0
+ATOM.US,D,20250924,000000,4.34,4.34,4.03,4.14,416840,0
+ATOM.US,D,20250925,000000,4.07,4.13,3.77,3.91,456521,0
+ATOM.US,D,20250926,000000,3.92,3.9477,3.7,3.81,440112,0
+ATOM.US,D,20250929,000000,3.86,3.98,3.78,3.83,302787,0
+ATOM.US,D,20250930,000000,3.83,4.43,3.81,4.42,743656,0
+ATOM.US,D,20251001,000000,4.42,4.71,4.18,4.62,836770,0
+ATOM.US,D,20251002,000000,4.76,4.96,4.66,4.67,619187,0
+ATOM.US,D,20251003,000000,4.67,5.04,4.61,4.98,629404,0
+ATOM.US,D,20251006,000000,5.06,5.1,4.75,4.97,643250,0
+ATOM.US,D,20251007,000000,5.01,5.3556,4.81,4.84,601751,0
+ATOM.US,D,20251008,000000,4.9,5.13,4.8506,5,420533,0
+ATOM.US,D,20251009,000000,4.96,5,4.52,4.62,517636,0
+ATOM.US,D,20251010,000000,4.65,4.76,4.2,4.23,603600,0
+ATOM.US,D,20251013,000000,4.41,4.87,4.3802,4.85,318611,0
+ATOM.US,D,20251014,000000,4.76,5.09,4.66,4.97,507411,0
+ATOM.US,D,20251015,000000,5.03,5.2439,4.878,5.08,438318,0
+ATOM.US,D,20251016,000000,5.13,5.15,4.7268,4.74,301290,0
+ATOM.US,D,20251017,000000,4.66,4.82,4.5025,4.59,287359,0
+ATOM.US,D,20251020,000000,4.79,4.92,4.46,4.51,349764,0
+ATOM.US,D,20251021,000000,4.44,4.46,4.23,4.25,1292629,0
+ATOM.US,D,20251022,000000,2.5,3,2.4825,2.865,3766246,0
+ATOM.US,D,20251023,000000,2.97,3.28,2.93,3.23,1646648,0
+ATOM.US,D,20251024,000000,3.25,3.3,3.09,3.15,778799,0
+ATOM.US,D,20251027,000000,3.22,3.48,3.2088,3.3,613101,0
+ATOM.US,D,20251028,000000,3.28,3.35,3.145,3.25,716319,0
+ATOM.US,D,20251029,000000,3.1,3.475,3.0623,3.17,1028843,0
+ATOM.US,D,20251030,000000,3.13,3.22,2.98,3.01,451571,0
+ATOM.US,D,20251031,000000,3.02,3.2298,3.0001,3.16,287943,0
+ATOM.US,D,20251103,000000,3.14,3.2099,2.84,2.87,688693,0
+ATOM.US,D,20251104,000000,2.805,2.96,2.73,2.84,373456,0
+ATOM.US,D,20251105,000000,2.84,2.9,2.76,2.82,434258,0
+ATOM.US,D,20251106,000000,2.79,2.8109,2.57,2.58,642829,0
+ATOM.US,D,20251107,000000,2.53,2.71,2.5,2.7,361216,0
+ATOM.US,D,20251110,000000,2.76,2.839,2.51,2.51,477992,0
+ATOM.US,D,20251111,000000,2.5,2.5565,2.4327,2.45,436674,0
+ATOM.US,D,20251112,000000,2.49,2.5313,2.36,2.4,411350,0
+ATOM.US,D,20251113,000000,2.37,2.39,2.25,2.31,452727,0
+ATOM.US,D,20251114,000000,2.25,2.29,2.14,2.17,862946,0
+ATOM.US,D,20251117,000000,2.2,2.2,2.05,2.1,567106,0
+ATOM.US,D,20251118,000000,2.06,2.23,2.03,2.19,353765,0
+ATOM.US,D,20251119,000000,2.2,2.3,2.12,2.19,429238,0
+ATOM.US,D,20251120,000000,2.26,2.3036,1.98,1.99,546090,0
+ATOM.US,D,20251121,000000,2,2.06,1.8915,1.99,430210,0
+ATOM.US,D,20251124,000000,2,2.2,1.99,2.18,427827,0
+ATOM.US,D,20251125,000000,2.19,2.45,2.13,2.41,519287,0
+ATOM.US,D,20251126,000000,2.42,2.4375,2.29,2.38,412270,0
+ATOM.US,D,20251128,000000,2.4,2.5,2.39,2.48,105994,0
+ATOM.US,D,20251201,000000,2.39,2.48,2.37,2.4,208899,0
+ATOM.US,D,20251202,000000,2.41,2.45,2.27,2.29,463736,0
+ATOM.US,D,20251203,000000,2.31,2.5,2.215,2.46,918003,0
+ATOM.US,D,20251204,000000,2.47,2.62,2.445,2.51,431077,0
+ATOM.US,D,20251205,000000,2.58,2.73,2.41,2.49,1204966,0
+ATOM.US,D,20251208,000000,2.54,2.5789,2.385,2.41,346170,0
+ATOM.US,D,20251209,000000,2.4,2.67,2.3999,2.6,590033,0
+ATOM.US,D,20251210,000000,2.6,2.62,2.5,2.58,289295,0
+ATOM.US,D,20251211,000000,2.57,2.57,2.41,2.54,390298,0
+ATOM.US,D,20251212,000000,2.54,2.56,2.37,2.37,302672,0
+ATOM.US,D,20251215,000000,2.4,2.45,2.32,2.33,283735,0
+ATOM.US,D,20251216,000000,2.34,2.455,2.3199,2.44,228562,0
+ATOM.US,D,20251217,000000,2.44,2.48,2.26,2.29,471042,0
+ATOM.US,D,20251218,000000,2.36,2.3997,2.18,2.21,382096,0
+ATOM.US,D,20251219,000000,2.22,2.39,2.22,2.33,511236,0
+ATOM.US,D,20251222,000000,2.31,2.37,2.215,2.24,490258,0
+ATOM.US,D,20251223,000000,2.23,2.28,2.17,2.26,304887,0
+ATOM.US,D,20251224,000000,2.21,2.295,2.21,2.25,180039,0
+ATOM.US,D,20251226,000000,2.25,2.29,2.15,2.16,257192,0
+ATOM.US,D,20251229,000000,2.11,2.265,2.11,2.2,608642,0
+ATOM.US,D,20251230,000000,2.16,2.2999,2.16,2.19,491212,0
+ATOM.US,D,20251231,000000,2.19,2.27,2.1605,2.21,441979,0
+ATOM.US,D,20260102,000000,2.27,2.38,2.25,2.36,261256,0
+ATOM.US,D,20260105,000000,2.35,2.525,2.315,2.39,611250,0
+ATOM.US,D,20260106,000000,2.41,2.41,2.275,2.29,334651,0
+ATOM.US,D,20260107,000000,2.3,2.53,2.2717,2.47,1200290,0
+ATOM.US,D,20260108,000000,2.51,2.55,2.355,2.36,389625,0
+ATOM.US,D,20260109,000000,2.4,2.41,2.27,2.31,573546,0
+ATOM.US,D,20260112,000000,2.31,2.38,2.3,2.33,336042,0
+ATOM.US,D,20260113,000000,2.395,2.404,2.26,2.29,270557,0
+ATOM.US,D,20260114,000000,2.29,2.385,2.265,2.37,303450,0
+ATOM.US,D,20260115,000000,2.37,2.45,2.36,2.41,513239,0
+ATOM.US,D,20260116,000000,2.43,2.4399,2.365,2.37,213381,0
+ATOM.US,D,20260120,000000,2.32,2.43,2.29,2.34,476009,0
+ATOM.US,D,20260121,000000,2.35,2.5,2.34,2.45,556986,0
+ATOM.US,D,20260122,000000,2.5,2.7595,2.495,2.67,475281,0
+ATOM.US,D,20260123,000000,2.67,2.71,2.525,2.65,479531,0
+ATOM.US,D,20260126,000000,2.64,2.9,2.58,2.84,713340,0
+ATOM.US,D,20260127,000000,2.84,3.51,2.78,3.31,2205242,0
+ATOM.US,D,20260128,000000,3.31,3.43,2.73,2.8,1314140,0
+ATOM.US,D,20260129,000000,2.78,3.085,2.59,3.05,1064688,0
+ATOM.US,D,20260130,000000,3.025,3.04,2.83,2.93,636718,0
+ATOM.US,D,20260202,000000,2.86,2.95,2.76,2.77,476417,0
+ATOM.US,D,20260203,000000,2.88,2.9799,2.58,2.66,620138,0
+ATOM.US,D,20260204,000000,2.67,2.67,2.39,2.49,362627,0
+ATOM.US,D,20260205,000000,2.5,2.54,2.25,2.32,435946,0
+ATOM.US,D,20260206,000000,2.41,2.625,2.38,2.57,448170,0
+ATOM.US,D,20260209,000000,2.56,2.575,2.47,2.52,297671,0
+ATOM.US,D,20260210,000000,2.53,2.6,2.425,2.46,297613,0
+ATOM.US,D,20260211,000000,2.54,2.54,2.34,2.46,313333,0
+ATOM.US,D,20260212,000000,2.51,2.58,2.32,2.39,453898,0
+ATOM.US,D,20260213,000000,2.78,4.02,2.6682,3.92,28260518,0
+ATOM.US,D,20260217,000000,4,6.19,3.97,5.73,35011205,0
+ATOM.US,D,20260218,000000,5.49,6.9999,5.15,5.48,16044939,0
diff --git a/daily/us/nasdaq stocks/1/atrc.us.txt b/daily/us/nasdaq stocks/1/atrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c63578b70926f79d8ee13bba9020ebf78a2b1a76
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atrc.us.txt	
@@ -0,0 +1,5165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATRC.US,D,20050804,000000,12,12,12,12,0,0
+ATRC.US,D,20050805,000000,12.1,15.45,12.03,14.08,3087867,0
+ATRC.US,D,20050808,000000,14.3,15.05,14,14.2,246812,0
+ATRC.US,D,20050809,000000,14,15,14,14.7,108029,0
+ATRC.US,D,20050810,000000,15.02,15.12,14.25,14.5,139310,0
+ATRC.US,D,20050811,000000,14.98,14.98,14.34,14.95,35759,0
+ATRC.US,D,20050812,000000,14.8,14.8,14,14.07,33907,0
+ATRC.US,D,20050815,000000,14.03,14.36,14,14.09,21813,0
+ATRC.US,D,20050816,000000,13.76,14.16,13.75,14,32105,0
+ATRC.US,D,20050817,000000,14,14.16,14,14,17550,0
+ATRC.US,D,20050818,000000,14,14.25,14,14.12,83900,0
+ATRC.US,D,20050819,000000,14.1,14.25,14.07,14.13,129100,0
+ATRC.US,D,20050822,000000,14.12,14.6,14.12,14.3,42843,0
+ATRC.US,D,20050823,000000,14.4,14.4,14,14.03,38313,0
+ATRC.US,D,20050824,000000,14,14.05,13.88,14,197956,0
+ATRC.US,D,20050825,000000,13.87,14,13.78,14,43411,0
+ATRC.US,D,20050826,000000,13.2,13.83,13.12,13.65,55475,0
+ATRC.US,D,20050829,000000,13.75,13.75,13.4,13.6,31581,0
+ATRC.US,D,20050830,000000,13.5,13.62,13.27,13.6,20500,0
+ATRC.US,D,20050831,000000,13.65,13.72,13.55,13.6,21438,0
+ATRC.US,D,20050901,000000,13.4,13.89,13.4,13.74,8215,0
+ATRC.US,D,20050902,000000,13.51,13.76,13.26,13.26,8750,0
+ATRC.US,D,20050906,000000,13.12,13.25,12.53,12.7,48357,0
+ATRC.US,D,20050907,000000,12.78,13.14,12.5,12.89,13888,0
+ATRC.US,D,20050908,000000,12.62,13,12.62,12.75,14938,0
+ATRC.US,D,20050909,000000,12.75,13.2,12.75,13.1,14920,0
+ATRC.US,D,20050912,000000,13.1,13.66,13,13.55,16177,0
+ATRC.US,D,20050913,000000,13.35,14.12,13.35,13.89,6590,0
+ATRC.US,D,20050914,000000,13.89,14,13.5,13.95,77424,0
+ATRC.US,D,20050915,000000,13.75,13.89,13.25,13.83,24150,0
+ATRC.US,D,20050916,000000,15.18,15.18,13.85,13.99,90268,0
+ATRC.US,D,20050919,000000,13.96,14.1,13.87,13.92,9844,0
+ATRC.US,D,20050920,000000,13.75,14.15,13.75,13.9,28474,0
+ATRC.US,D,20050921,000000,13.76,14.01,13.6,13.84,28308,0
+ATRC.US,D,20050922,000000,13.69,13.98,13.55,13.68,4701,0
+ATRC.US,D,20050923,000000,13.86,13.89,13.67,13.7,3584,0
+ATRC.US,D,20050926,000000,13.65,13.92,13.65,13.7,14799,0
+ATRC.US,D,20050927,000000,13.7,13.8,13.55,13.64,13594,0
+ATRC.US,D,20050928,000000,13.87,13.91,13.67,13.85,12831,0
+ATRC.US,D,20050929,000000,14,14.05,13.79,13.91,3942,0
+ATRC.US,D,20050930,000000,13.82,14.12,13.8,13.9,30498,0
+ATRC.US,D,20051003,000000,13.99,14.01,13.85,13.99,87149,0
+ATRC.US,D,20051004,000000,13.85,14,13.6,13.71,46860,0
+ATRC.US,D,20051005,000000,13.61,13.76,13.5,13.7,15250,0
+ATRC.US,D,20051006,000000,13.68,13.75,13.6,13.75,17510,0
+ATRC.US,D,20051007,000000,13.6,14.18,13.6,14.18,34245,0
+ATRC.US,D,20051010,000000,14.2,14.32,14.15,14.21,2300,0
+ATRC.US,D,20051011,000000,14.27,14.27,14.15,14.16,5600,0
+ATRC.US,D,20051012,000000,14.16,14.16,14,14.08,6055,0
+ATRC.US,D,20051013,000000,14.18,14.18,14,14.01,3895,0
+ATRC.US,D,20051014,000000,14,14.15,14,14.01,1600,0
+ATRC.US,D,20051017,000000,14.01,14.01,14,14,2800,0
+ATRC.US,D,20051018,000000,13.8,14.13,13.75,13.8,30805,0
+ATRC.US,D,20051019,000000,13.79,13.87,13.71,13.81,3231,0
+ATRC.US,D,20051020,000000,13.71,13.71,13.7,13.7,500,0
+ATRC.US,D,20051021,000000,14,14.14,13.7,13.77,9028,0
+ATRC.US,D,20051024,000000,13.85,14.06,13.53,13.57,11364,0
+ATRC.US,D,20051025,000000,13.51,13.51,12.81,12.93,13150,0
+ATRC.US,D,20051026,000000,12.94,13.15,12.67,13.05,12600,0
+ATRC.US,D,20051027,000000,12.77,13,10.66,11.3,72088,0
+ATRC.US,D,20051028,000000,11.62,11.62,10.67,10.67,52782,0
+ATRC.US,D,20051031,000000,10.96,12.23,10.96,12.2,33298,0
+ATRC.US,D,20051101,000000,12.47,14.1,12.19,12.98,41314,0
+ATRC.US,D,20051102,000000,13,13,12.96,12.99,10967,0
+ATRC.US,D,20051103,000000,13,13.02,11.07,12.32,20451,0
+ATRC.US,D,20051104,000000,11.54,13,11.54,12.97,20600,0
+ATRC.US,D,20051107,000000,12.99,13.08,12.77,13,33445,0
+ATRC.US,D,20051108,000000,12.94,12.94,12.76,12.76,5000,0
+ATRC.US,D,20051109,000000,12.96,12.96,12.65,12.65,10054,0
+ATRC.US,D,20051110,000000,12.43,12.7,12.07,12.39,7702,0
+ATRC.US,D,20051111,000000,12.1,12.74,11.85,12.22,18702,0
+ATRC.US,D,20051114,000000,12.23,12.47,12.2,12.22,1775,0
+ATRC.US,D,20051115,000000,12.49,12.49,12.04,12.04,6800,0
+ATRC.US,D,20051116,000000,12.19,12.19,11.83,11.85,18660,0
+ATRC.US,D,20051117,000000,11.9,12.04,11.81,12,25000,0
+ATRC.US,D,20051118,000000,12.32,12.32,11.85,11.86,5800,0
+ATRC.US,D,20051121,000000,11.9,12,11.71,11.94,13150,0
+ATRC.US,D,20051122,000000,12.02,12.02,11.71,11.71,2750,0
+ATRC.US,D,20051123,000000,11.66,11.96,11.55,11.55,1855,0
+ATRC.US,D,20051125,000000,11.5,11.5,11.5,11.5,421,0
+ATRC.US,D,20051128,000000,11.44,12.27,11.44,11.94,9960,0
+ATRC.US,D,20051129,000000,11.71,13.25,11.71,13.2,21740,0
+ATRC.US,D,20051130,000000,13.19,13.2,12.69,12.69,5018,0
+ATRC.US,D,20051201,000000,12.45,12.89,12.45,12.59,7132,0
+ATRC.US,D,20051202,000000,12.83,13.2,12.83,13.2,1300,0
+ATRC.US,D,20051205,000000,12.86,13.28,12.86,13.2,3500,0
+ATRC.US,D,20051206,000000,12.52,13.53,12.52,13.5,3710,0
+ATRC.US,D,20051207,000000,13.18,13.85,13.18,13.53,16555,0
+ATRC.US,D,20051208,000000,13.75,13.97,13.25,13.53,157607,0
+ATRC.US,D,20051209,000000,13.74,14.11,13.4,14,10889,0
+ATRC.US,D,20051212,000000,12.16,13.85,12.16,12.87,103373,0
+ATRC.US,D,20051213,000000,13.17,13.17,12.76,12.87,1500,0
+ATRC.US,D,20051214,000000,13.1,13.1,12.76,12.97,11072,0
+ATRC.US,D,20051215,000000,12.9,12.9,12.65,12.73,2252,0
+ATRC.US,D,20051216,000000,12.9,12.9,12.36,12.37,8500,0
+ATRC.US,D,20051219,000000,12.36,12.36,12.1,12.19,4200,0
+ATRC.US,D,20051220,000000,12.05,12.6,12.05,12.2,5760,0
+ATRC.US,D,20051221,000000,12.24,12.75,12.06,12.19,10150,0
+ATRC.US,D,20051222,000000,12.1,12.19,12,12.02,9780,0
+ATRC.US,D,20051223,000000,12,12.09,11.61,11.61,63800,0
+ATRC.US,D,20051227,000000,11.51,11.69,11.3,11.5,9900,0
+ATRC.US,D,20051228,000000,11.3,11.34,10.9,10.95,10169,0
+ATRC.US,D,20051229,000000,10.82,10.98,10.68,10.88,20095,0
+ATRC.US,D,20051230,000000,10.8,10.8,10.5,10.65,39732,0
+ATRC.US,D,20060103,000000,10.65,10.79,10.54,10.79,4855,0
+ATRC.US,D,20060104,000000,11.14,11.14,10.9,11.1,20778,0
+ATRC.US,D,20060105,000000,11.23,11.54,11.23,11.31,8399,0
+ATRC.US,D,20060106,000000,11.3,11.3,10.71,10.9,6951,0
+ATRC.US,D,20060109,000000,11.12,11.38,11,11.2,4915,0
+ATRC.US,D,20060110,000000,11.38,11.8,11.38,11.8,36190,0
+ATRC.US,D,20060111,000000,11.8,11.99,11.58,11.71,10366,0
+ATRC.US,D,20060112,000000,11.66,11.75,11.5,11.5,14785,0
+ATRC.US,D,20060113,000000,11.5,11.67,11.5,11.67,41001,0
+ATRC.US,D,20060117,000000,11.55,11.69,11.55,11.6,33246,0
+ATRC.US,D,20060118,000000,12,12,11.46,11.59,9046,0
+ATRC.US,D,20060119,000000,11.5,11.6,11.39,11.5,12850,0
+ATRC.US,D,20060120,000000,11.7,11.7,11.2,11.31,7871,0
+ATRC.US,D,20060123,000000,11.74,11.75,11.48,11.6,8369,0
+ATRC.US,D,20060124,000000,11.59,11.65,11.59,11.65,3650,0
+ATRC.US,D,20060125,000000,11.67,11.74,11.59,11.74,5450,0
+ATRC.US,D,20060126,000000,11.55,11.89,11.5,11.8,16271,0
+ATRC.US,D,20060127,000000,11.74,11.85,11.31,11.55,17551,0
+ATRC.US,D,20060130,000000,11.57,11.75,11.53,11.75,5104,0
+ATRC.US,D,20060131,000000,11.56,11.56,11.22,11.25,15599,0
+ATRC.US,D,20060201,000000,11.3,11.69,11.26,11.47,23353,0
+ATRC.US,D,20060202,000000,11.45,11.6,11.27,11.29,25943,0
+ATRC.US,D,20060203,000000,11.63,11.63,11.27,11.39,118583,0
+ATRC.US,D,20060206,000000,11.05,11.3,10.98,11,63498,0
+ATRC.US,D,20060207,000000,11.09,11.38,11.07,11.16,4227,0
+ATRC.US,D,20060208,000000,11.12,11.12,11,11.06,13640,0
+ATRC.US,D,20060209,000000,11.11,11.11,11,11,4260,0
+ATRC.US,D,20060210,000000,11,11,10.9,10.9,48100,0
+ATRC.US,D,20060213,000000,10.95,10.95,10.8,10.8,56600,0
+ATRC.US,D,20060214,000000,10.8,10.8,10.4,10.54,34074,0
+ATRC.US,D,20060215,000000,10.51,10.55,10.1,10.4,8094,0
+ATRC.US,D,20060216,000000,10.55,10.95,10.36,10.36,25586,0
+ATRC.US,D,20060217,000000,10.34,10.5,7.9,8.04,220447,0
+ATRC.US,D,20060221,000000,9.12,9.12,7.9,8.24,328618,0
+ATRC.US,D,20060222,000000,8.4,8.4,7.81,7.9,290768,0
+ATRC.US,D,20060223,000000,7.93,8,7.35,7.5,342440,0
+ATRC.US,D,20060224,000000,7.5,7.61,7.22,7.48,220362,0
+ATRC.US,D,20060227,000000,7.5,7.59,7.25,7.57,85966,0
+ATRC.US,D,20060228,000000,7.71,7.71,7.3,7.3,104180,0
+ATRC.US,D,20060301,000000,7.26,7.36,6.81,6.96,151483,0
+ATRC.US,D,20060302,000000,6.94,7.4,6.94,7.3,95795,0
+ATRC.US,D,20060303,000000,7.3,7.69,7.3,7.62,54112,0
+ATRC.US,D,20060306,000000,7.64,8.09,7.64,8.01,143687,0
+ATRC.US,D,20060307,000000,8.1,8.21,8.01,8.06,76540,0
+ATRC.US,D,20060308,000000,8.06,8.25,8.06,8.1,41515,0
+ATRC.US,D,20060309,000000,8.11,8.18,7.85,8.06,34303,0
+ATRC.US,D,20060310,000000,7.85,7.86,7.68,7.85,20956,0
+ATRC.US,D,20060313,000000,7.89,8,7.85,7.94,6971,0
+ATRC.US,D,20060314,000000,8,8,7.67,7.8,11937,0
+ATRC.US,D,20060315,000000,7.7,7.79,7.5,7.59,17500,0
+ATRC.US,D,20060316,000000,7.58,8,7.45,7.52,25269,0
+ATRC.US,D,20060317,000000,7.44,7.45,7.25,7.3,22901,0
+ATRC.US,D,20060320,000000,7.09,7.41,7.03,7.08,72208,0
+ATRC.US,D,20060321,000000,7.06,7.3,7.04,7.12,112025,0
+ATRC.US,D,20060322,000000,7.1,7.25,7.1,7.17,84544,0
+ATRC.US,D,20060323,000000,7.25,7.69,7.25,7.56,83234,0
+ATRC.US,D,20060324,000000,7.54,7.9,7.35,7.69,88489,0
+ATRC.US,D,20060327,000000,7.74,7.85,7.5,7.5,51133,0
+ATRC.US,D,20060328,000000,7.42,7.61,7.41,7.45,33716,0
+ATRC.US,D,20060329,000000,7.44,7.7,7.44,7.65,70302,0
+ATRC.US,D,20060330,000000,7.65,7.9,7.59,7.84,58040,0
+ATRC.US,D,20060331,000000,7.76,8.02,7.7,8,64544,0
+ATRC.US,D,20060403,000000,8.12,8.25,7.9,8.21,58188,0
+ATRC.US,D,20060404,000000,8.25,8.65,8.01,8.64,86741,0
+ATRC.US,D,20060405,000000,8.85,8.94,8.6,8.86,129540,0
+ATRC.US,D,20060406,000000,8.59,9.4,8.59,9.37,89476,0
+ATRC.US,D,20060407,000000,9.47,9.7,9.01,9.04,23987,0
+ATRC.US,D,20060410,000000,9.68,9.68,8.86,8.9,16020,0
+ATRC.US,D,20060411,000000,8.81,8.91,8.45,8.82,47170,0
+ATRC.US,D,20060412,000000,8.92,9.5,8.68,9.1,29449,0
+ATRC.US,D,20060413,000000,9.39,9.39,8.72,8.99,1786,0
+ATRC.US,D,20060417,000000,9.24,9.27,8.89,9.02,7351,0
+ATRC.US,D,20060418,000000,9.03,9.18,8.51,8.69,18600,0
+ATRC.US,D,20060419,000000,8.87,9,8.66,8.9,16462,0
+ATRC.US,D,20060420,000000,8.94,9.11,8.94,8.94,12900,0
+ATRC.US,D,20060421,000000,8.9,8.9,8.75,8.75,5060,0
+ATRC.US,D,20060424,000000,8.79,8.79,8.47,8.51,30409,0
+ATRC.US,D,20060425,000000,8.69,8.69,8.4,8.6,8350,0
+ATRC.US,D,20060426,000000,8.6,8.68,8.5,8.68,27845,0
+ATRC.US,D,20060427,000000,8.61,8.64,8.3,8.44,5910,0
+ATRC.US,D,20060428,000000,8.6,8.6,8.32,8.5,152864,0
+ATRC.US,D,20060501,000000,8.5,8.9,8.4,8.45,258141,0
+ATRC.US,D,20060502,000000,8.46,8.51,8.26,8.3,6515,0
+ATRC.US,D,20060503,000000,8.31,8.7,8.3,8.5,8127,0
+ATRC.US,D,20060504,000000,8.7,8.95,8.02,8.15,31938,0
+ATRC.US,D,20060505,000000,8.65,8.66,8.26,8.26,17883,0
+ATRC.US,D,20060508,000000,8.35,8.45,8,8.01,20060,0
+ATRC.US,D,20060509,000000,8.07,8.55,7.7,8.2,76481,0
+ATRC.US,D,20060510,000000,8.15,8.19,7.82,8.02,22519,0
+ATRC.US,D,20060511,000000,7.98,8.35,7.98,8.2,13944,0
+ATRC.US,D,20060512,000000,8.22,8.38,7.88,8,29382,0
+ATRC.US,D,20060515,000000,7.94,8.06,7.38,8.04,71480,0
+ATRC.US,D,20060516,000000,7.71,7.72,7.64,7.72,9850,0
+ATRC.US,D,20060517,000000,7.38,8.09,7.36,8.01,14732,0
+ATRC.US,D,20060518,000000,8,8,7.35,7.41,36703,0
+ATRC.US,D,20060519,000000,7.38,7.49,7.32,7.32,36579,0
+ATRC.US,D,20060522,000000,6.98,6.98,6.62,6.94,52435,0
+ATRC.US,D,20060523,000000,7,7.15,7,7.14,8800,0
+ATRC.US,D,20060524,000000,6.95,7.41,6.9,7.36,27093,0
+ATRC.US,D,20060525,000000,7.36,7.6,7.2,7.6,59942,0
+ATRC.US,D,20060526,000000,7.59,7.73,7.37,7.56,6999,0
+ATRC.US,D,20060530,000000,7.56,7.56,7.34,7.34,13490,0
+ATRC.US,D,20060531,000000,7.33,7.34,6.9,7.03,56930,0
+ATRC.US,D,20060601,000000,7.14,7.19,7,7.15,11700,0
+ATRC.US,D,20060602,000000,7.02,7.4,7.01,7.32,25687,0
+ATRC.US,D,20060605,000000,7.24,7.35,7.17,7.18,8200,0
+ATRC.US,D,20060606,000000,7.33,7.33,6.99,7.1,11315,0
+ATRC.US,D,20060607,000000,7.03,7.82,6.91,7.82,59274,0
+ATRC.US,D,20060608,000000,7.89,8,7.3,8,21885,0
+ATRC.US,D,20060609,000000,7.99,7.99,7.79,7.86,3400,0
+ATRC.US,D,20060612,000000,7.59,7.64,7.59,7.6,3812,0
+ATRC.US,D,20060613,000000,7.49,7.6,7.49,7.6,10043,0
+ATRC.US,D,20060614,000000,7.72,8.7,7.72,8.7,45908,0
+ATRC.US,D,20060615,000000,8.7,9.05,8.63,9.01,27505,0
+ATRC.US,D,20060616,000000,9.11,9.16,8.06,8.6,60267,0
+ATRC.US,D,20060619,000000,8.39,8.39,8.15,8.29,13650,0
+ATRC.US,D,20060620,000000,8.48,8.48,8.11,8.25,231807,0
+ATRC.US,D,20060621,000000,8.32,8.35,7.95,7.99,13825,0
+ATRC.US,D,20060622,000000,7.9,8.16,7.05,8.16,48138,0
+ATRC.US,D,20060623,000000,8.17,8.17,7.84,7.89,20066,0
+ATRC.US,D,20060626,000000,7.81,8.25,7.7,7.9,26643,0
+ATRC.US,D,20060627,000000,7.87,7.88,7,7.3,56496,0
+ATRC.US,D,20060628,000000,7.2,7.2,7,7.15,29019,0
+ATRC.US,D,20060629,000000,7.1,7.16,6.8,7.04,27237,0
+ATRC.US,D,20060630,000000,7.15,7.64,7.15,7.52,18670,0
+ATRC.US,D,20060703,000000,7.5,7.5,7.12,7.12,18200,0
+ATRC.US,D,20060705,000000,6.95,7.15,6.95,7.15,12039,0
+ATRC.US,D,20060706,000000,7.15,7.5,7.15,7.29,26009,0
+ATRC.US,D,20060707,000000,7.45,7.75,7.35,7.61,12035,0
+ATRC.US,D,20060710,000000,7.74,7.76,7.41,7.47,7200,0
+ATRC.US,D,20060711,000000,7.39,7.39,7.05,7.05,10750,0
+ATRC.US,D,20060712,000000,7.12,7.25,6.9,6.96,19862,0
+ATRC.US,D,20060713,000000,6.9,7.33,6.9,7.32,2100,0
+ATRC.US,D,20060714,000000,7.3,7.34,7.3,7.3,500,0
+ATRC.US,D,20060717,000000,7.34,7.35,7.33,7.34,1200,0
+ATRC.US,D,20060718,000000,7.34,7.35,6.89,6.9,9100,0
+ATRC.US,D,20060719,000000,7,7,7,7,1005,0
+ATRC.US,D,20060720,000000,6.99,7.14,5.9,6,124439,0
+ATRC.US,D,20060721,000000,6.12,6.15,6.05,6.14,22158,0
+ATRC.US,D,20060724,000000,6.1,6.1,4.91,5.65,158715,0
+ATRC.US,D,20060725,000000,5.88,5.88,5.75,5.8,30486,0
+ATRC.US,D,20060726,000000,5.8,5.99,5.8,5.9,2580,0
+ATRC.US,D,20060727,000000,6.04,6.04,5.89,5.91,5925,0
+ATRC.US,D,20060728,000000,6.06,6.1,5.95,6.04,13606,0
+ATRC.US,D,20060731,000000,6.15,6.15,5.9,5.96,8557,0
+ATRC.US,D,20060801,000000,6.01,6.14,5.85,5.86,11816,0
+ATRC.US,D,20060802,000000,6,6,5.82,5.91,9124,0
+ATRC.US,D,20060803,000000,6,6,5.99,6,16000,0
+ATRC.US,D,20060804,000000,6.16,6.47,5.81,6.4,16614,0
+ATRC.US,D,20060807,000000,6.4,6.4,5.81,6.09,10378,0
+ATRC.US,D,20060808,000000,5.97,6,5.8,5.8,7666,0
+ATRC.US,D,20060809,000000,6.6,6.6,5.66,5.89,47706,0
+ATRC.US,D,20060810,000000,6,6,5.68,5.68,22674,0
+ATRC.US,D,20060811,000000,5.65,5.73,5.44,5.44,30093,0
+ATRC.US,D,20060814,000000,5.45,6.16,5.41,6.01,58796,0
+ATRC.US,D,20060815,000000,6.17,6.2,6.17,6.19,1720,0
+ATRC.US,D,20060816,000000,6.21,6.26,6.12,6.2,4200,0
+ATRC.US,D,20060817,000000,6.2,6.2,6,6,11215,0
+ATRC.US,D,20060818,000000,6.31,6.31,6.09,6.21,5561,0
+ATRC.US,D,20060821,000000,6.13,6.27,5.75,5.96,16817,0
+ATRC.US,D,20060822,000000,5.95,6.19,5.5,6,30873,0
+ATRC.US,D,20060823,000000,5.96,5.96,5.67,5.67,4798,0
+ATRC.US,D,20060824,000000,5.74,6.33,5.74,6.1,10000,0
+ATRC.US,D,20060825,000000,6,6.08,5.6,6,29300,0
+ATRC.US,D,20060828,000000,5.95,5.95,5.94,5.94,300,0
+ATRC.US,D,20060829,000000,5.76,6.36,5.63,6,71429,0
+ATRC.US,D,20060830,000000,6.03,6.1,5.96,6.01,16300,0
+ATRC.US,D,20060831,000000,6,6.27,5.8,5.95,80258,0
+ATRC.US,D,20060901,000000,5.85,6.3,5.85,5.99,43973,0
+ATRC.US,D,20060905,000000,6.11,6.23,6,6.12,18002,0
+ATRC.US,D,20060906,000000,6.03,6.6,6.03,6.34,14928,0
+ATRC.US,D,20060907,000000,6.32,6.4,6.25,6.27,7390,0
+ATRC.US,D,20060908,000000,6.32,6.57,6.32,6.55,5614,0
+ATRC.US,D,20060911,000000,6.59,6.75,6.54,6.61,14040,0
+ATRC.US,D,20060912,000000,6.62,6.7,6.06,6.51,11116,0
+ATRC.US,D,20060913,000000,6.7,7.28,6.5,6.99,38403,0
+ATRC.US,D,20060914,000000,7.03,7.03,6.86,6.86,4134,0
+ATRC.US,D,20060915,000000,6.89,7.04,6.85,7.02,8934,0
+ATRC.US,D,20060918,000000,6.86,7.02,6.68,6.73,5350,0
+ATRC.US,D,20060919,000000,6.75,6.89,6.75,6.84,6650,0
+ATRC.US,D,20060920,000000,7,7,6.7,6.75,3820,0
+ATRC.US,D,20060921,000000,6.88,6.88,6.88,6.88,200,0
+ATRC.US,D,20060922,000000,6.74,7.02,6.74,6.95,11453,0
+ATRC.US,D,20060925,000000,6.98,7.2,6.74,6.95,49178,0
+ATRC.US,D,20060926,000000,6.95,7,6.67,6.81,20697,0
+ATRC.US,D,20060927,000000,7.03,7.03,6.31,6.47,16814,0
+ATRC.US,D,20060928,000000,6.5,6.66,6.5,6.61,9199,0
+ATRC.US,D,20060929,000000,6.8,6.83,6.59,6.83,1191,0
+ATRC.US,D,20061002,000000,6.77,7.03,6.57,6.85,26432,0
+ATRC.US,D,20061003,000000,6.91,7.37,6.91,7.15,25305,0
+ATRC.US,D,20061004,000000,7.33,7.47,7.3,7.34,5000,0
+ATRC.US,D,20061005,000000,7.5,7.53,7.2,7.4,29183,0
+ATRC.US,D,20061006,000000,6.91,7.52,6.9,7.33,23199,0
+ATRC.US,D,20061009,000000,7.46,7.55,7.37,7.5,15765,0
+ATRC.US,D,20061010,000000,7.12,7.3,7.12,7.25,4500,0
+ATRC.US,D,20061011,000000,7.25,7.49,7.16,7.49,9533,0
+ATRC.US,D,20061012,000000,7.41,7.72,7.41,7.65,25008,0
+ATRC.US,D,20061013,000000,7.7,7.8,7.54,7.71,26564,0
+ATRC.US,D,20061016,000000,7.85,8.44,7.85,8.3,20138,0
+ATRC.US,D,20061017,000000,8.3,8.4,8.08,8.32,3678,0
+ATRC.US,D,20061018,000000,8.18,8.18,7.95,8.16,15800,0
+ATRC.US,D,20061019,000000,7.95,8.27,7.91,8.1,28538,0
+ATRC.US,D,20061020,000000,8,8.08,7.91,7.97,17786,0
+ATRC.US,D,20061023,000000,7.89,7.93,7.61,7.85,13800,0
+ATRC.US,D,20061024,000000,7.84,8.25,7.75,7.77,11580,0
+ATRC.US,D,20061025,000000,7.84,8.2,7.75,7.82,10436,0
+ATRC.US,D,20061026,000000,8.06,8.31,7.8,7.99,12423,0
+ATRC.US,D,20061027,000000,7.91,8.3,7.7,7.9,44599,0
+ATRC.US,D,20061030,000000,7.92,8.01,7.9,8.01,3368,0
+ATRC.US,D,20061031,000000,8,8.09,8,8.03,7167,0
+ATRC.US,D,20061101,000000,8.1,8.4,8,8.15,26222,0
+ATRC.US,D,20061102,000000,8.15,8.15,7.98,8.03,4345,0
+ATRC.US,D,20061103,000000,8.01,8.02,8.01,8.02,800,0
+ATRC.US,D,20061106,000000,8.39,8.4,8.18,8.35,19239,0
+ATRC.US,D,20061107,000000,8.4,8.4,8.3,8.32,5200,0
+ATRC.US,D,20061108,000000,8.03,8.26,8.03,8.05,3055,0
+ATRC.US,D,20061109,000000,8.2,8.37,8.11,8.37,24801,0
+ATRC.US,D,20061110,000000,8.37,8.58,8.33,8.5,44759,0
+ATRC.US,D,20061113,000000,8.5,8.69,8.28,8.34,16660,0
+ATRC.US,D,20061114,000000,8.3,8.35,8.27,8.35,27800,0
+ATRC.US,D,20061115,000000,8.35,8.35,8.28,8.35,22329,0
+ATRC.US,D,20061116,000000,8.34,8.34,8.04,8.1,12976,0
+ATRC.US,D,20061117,000000,8.15,8.21,8.12,8.21,3280,0
+ATRC.US,D,20061120,000000,8.2,8.35,8.16,8.35,64320,0
+ATRC.US,D,20061121,000000,8.28,8.39,8.28,8.34,12148,0
+ATRC.US,D,20061122,000000,8.42,8.57,8.32,8.5,24018,0
+ATRC.US,D,20061124,000000,8.55,9,8.55,8.9,10786,0
+ATRC.US,D,20061127,000000,9.1,9.72,9.1,9.47,75919,0
+ATRC.US,D,20061128,000000,9.47,9.6,9.47,9.53,15539,0
+ATRC.US,D,20061129,000000,9.53,9.74,9.53,9.66,25390,0
+ATRC.US,D,20061130,000000,9.85,10,9.75,10,30730,0
+ATRC.US,D,20061201,000000,10.15,10.55,10.15,10.55,32860,0
+ATRC.US,D,20061204,000000,10.54,11.01,10.54,10.86,73607,0
+ATRC.US,D,20061205,000000,10.9,10.9,10.45,10.45,35473,0
+ATRC.US,D,20061206,000000,10.54,10.54,9.53,9.7,36630,0
+ATRC.US,D,20061207,000000,9.7,9.7,9.25,9.65,62265,0
+ATRC.US,D,20061208,000000,9.45,9.61,9.32,9.55,63653,0
+ATRC.US,D,20061211,000000,9.41,9.6,9.3,9.51,32658,0
+ATRC.US,D,20061212,000000,9.5,9.58,9.2,9.58,53527,0
+ATRC.US,D,20061213,000000,9.38,9.53,9.25,9.53,40805,0
+ATRC.US,D,20061214,000000,9.44,9.5,9.19,9.3,78557,0
+ATRC.US,D,20061215,000000,9.39,9.39,9.1,9.11,8938,0
+ATRC.US,D,20061218,000000,9.06,9.06,8.43,8.7,40737,0
+ATRC.US,D,20061219,000000,8.58,8.61,8.46,8.55,5266,0
+ATRC.US,D,20061220,000000,8.62,8.71,8.35,8.71,6867,0
+ATRC.US,D,20061221,000000,8.8,9.06,8.79,9.02,8900,0
+ATRC.US,D,20061222,000000,8.92,9.61,8.88,9.36,5575,0
+ATRC.US,D,20061226,000000,9.15,9.36,9,9.01,10833,0
+ATRC.US,D,20061227,000000,8.9,9.44,8.89,9.38,39682,0
+ATRC.US,D,20061228,000000,9.23,9.29,8.85,8.97,3317,0
+ATRC.US,D,20061229,000000,8.8,9.32,8.75,8.94,19082,0
+ATRC.US,D,20070103,000000,9.09,9.43,8.89,9.15,37699,0
+ATRC.US,D,20070104,000000,9.1,9.14,8.86,9.14,16448,0
+ATRC.US,D,20070105,000000,9.16,9.79,9.16,9.7,30225,0
+ATRC.US,D,20070108,000000,9.75,9.75,9.46,9.46,3481,0
+ATRC.US,D,20070109,000000,9.47,9.58,9.44,9.46,33113,0
+ATRC.US,D,20070110,000000,9.59,10.09,9.59,10.06,30315,0
+ATRC.US,D,20070111,000000,9.98,10.08,9.81,9.93,43434,0
+ATRC.US,D,20070112,000000,9.9,9.93,9.82,9.93,16935,0
+ATRC.US,D,20070116,000000,9.94,9.95,9.87,9.9,60672,0
+ATRC.US,D,20070117,000000,9.95,9.95,9.8,9.8,64300,0
+ATRC.US,D,20070118,000000,9.82,9.92,9.8,9.9,14916,0
+ATRC.US,D,20070119,000000,10,10,9.41,9.85,19219,0
+ATRC.US,D,20070122,000000,9.6,9.76,9.6,9.66,1500,0
+ATRC.US,D,20070123,000000,9.61,9.61,9.41,9.6,14554,0
+ATRC.US,D,20070124,000000,9.6,9.6,9.15,9.3,19690,0
+ATRC.US,D,20070125,000000,9.2,9.22,9.11,9.17,143852,0
+ATRC.US,D,20070126,000000,9.2,9.6,9.2,9.5,14400,0
+ATRC.US,D,20070129,000000,9.45,9.69,9.45,9.55,32500,0
+ATRC.US,D,20070130,000000,9.54,10,9.45,9.91,46843,0
+ATRC.US,D,20070131,000000,9.89,10.84,9.89,10.5,99631,0
+ATRC.US,D,20070201,000000,10.59,10.65,10.3,10.48,154644,0
+ATRC.US,D,20070202,000000,10.74,12.29,10.69,11.68,124725,0
+ATRC.US,D,20070205,000000,12,12,11.82,11.94,30261,0
+ATRC.US,D,20070206,000000,12,12,11.77,11.93,12256,0
+ATRC.US,D,20070207,000000,11.82,12.45,11.82,12.3,83780,0
+ATRC.US,D,20070208,000000,12.19,12.36,12.17,12.22,7650,0
+ATRC.US,D,20070209,000000,12.21,12.21,11.81,12,6200,0
+ATRC.US,D,20070212,000000,11.91,12.55,11.82,12.47,23210,0
+ATRC.US,D,20070213,000000,12.56,13.5,12.53,12.85,45305,0
+ATRC.US,D,20070214,000000,13,13.2,12.89,13.14,16181,0
+ATRC.US,D,20070215,000000,13.25,13.25,12.84,12.84,32523,0
+ATRC.US,D,20070216,000000,12.5,12.75,11.79,11.99,14283,0
+ATRC.US,D,20070220,000000,12.02,12.5,12.02,12.35,24532,0
+ATRC.US,D,20070221,000000,12.49,12.49,11.62,12.02,27213,0
+ATRC.US,D,20070222,000000,11.97,11.97,11.26,11.27,16872,0
+ATRC.US,D,20070223,000000,11.27,11.27,10.77,10.8,9987,0
+ATRC.US,D,20070226,000000,10.7,10.95,10.64,10.95,12298,0
+ATRC.US,D,20070227,000000,10.67,10.86,10.22,10.5,63781,0
+ATRC.US,D,20070228,000000,10.22,10.25,9.86,10.11,29734,0
+ATRC.US,D,20070301,000000,10.24,10.54,10.19,10.53,15232,0
+ATRC.US,D,20070302,000000,10.6,10.68,10.5,10.68,12825,0
+ATRC.US,D,20070305,000000,10.61,10.68,10.57,10.68,3100,0
+ATRC.US,D,20070306,000000,10.7,10.88,10.7,10.79,11200,0
+ATRC.US,D,20070307,000000,10.84,10.95,10.74,10.85,12226,0
+ATRC.US,D,20070308,000000,10.74,11.03,10.74,10.96,24114,0
+ATRC.US,D,20070309,000000,10.99,11.24,10.99,11.19,1709,0
+ATRC.US,D,20070312,000000,11.17,11.17,11,11.15,4300,0
+ATRC.US,D,20070313,000000,10.96,11.12,10.34,11,42000,0
+ATRC.US,D,20070314,000000,11,11,10.82,10.83,8550,0
+ATRC.US,D,20070315,000000,10.9,11,10.82,10.96,36948,0
+ATRC.US,D,20070316,000000,10.99,11.45,10.98,11.25,5300,0
+ATRC.US,D,20070319,000000,11.37,11.88,11.29,11.5,19100,0
+ATRC.US,D,20070320,000000,11.41,11.41,11.12,11.15,39985,0
+ATRC.US,D,20070321,000000,11.06,11.25,10.77,10.87,10547,0
+ATRC.US,D,20070322,000000,10.85,10.85,10.46,10.71,15150,0
+ATRC.US,D,20070323,000000,10.82,11.19,10.64,10.95,6300,0
+ATRC.US,D,20070326,000000,10.97,11.03,10.86,11.03,10500,0
+ATRC.US,D,20070327,000000,11.09,11.09,10.45,10.48,9401,0
+ATRC.US,D,20070328,000000,10.52,10.78,10.52,10.7,18603,0
+ATRC.US,D,20070329,000000,10.61,10.61,9.61,10.1,70080,0
+ATRC.US,D,20070330,000000,10.43,10.43,10.01,10.21,9840,0
+ATRC.US,D,20070402,000000,10.13,10.13,9.93,10,6369,0
+ATRC.US,D,20070403,000000,9.99,10,9.87,9.88,7550,0
+ATRC.US,D,20070404,000000,9.91,9.97,9.64,9.97,15992,0
+ATRC.US,D,20070405,000000,9.97,10.31,9.91,10.26,27189,0
+ATRC.US,D,20070409,000000,10.14,10.29,10,10.13,44245,0
+ATRC.US,D,20070410,000000,10.14,10.14,10.03,10.03,25730,0
+ATRC.US,D,20070411,000000,9.77,10.07,9.77,10.05,35684,0
+ATRC.US,D,20070412,000000,9.96,10.11,9.89,10.11,6707,0
+ATRC.US,D,20070413,000000,10.4,10.49,9.91,10.45,13651,0
+ATRC.US,D,20070416,000000,10.52,10.75,10.3,10.51,12633,0
+ATRC.US,D,20070417,000000,10.5,10.64,10.21,10.41,7000,0
+ATRC.US,D,20070418,000000,10.3,10.31,10.25,10.25,3129,0
+ATRC.US,D,20070419,000000,10.4,10.58,10.4,10.47,35365,0
+ATRC.US,D,20070420,000000,10.35,11.44,10.35,11.24,27959,0
+ATRC.US,D,20070423,000000,11.3,11.3,11.13,11.26,2929,0
+ATRC.US,D,20070424,000000,11.3,11.6,11.3,11.6,6300,0
+ATRC.US,D,20070425,000000,11.2,11.42,10.64,11.38,13857,0
+ATRC.US,D,20070426,000000,11.5,11.55,11.41,11.48,8309,0
+ATRC.US,D,20070427,000000,11.26,11.51,11.26,11.51,10365,0
+ATRC.US,D,20070430,000000,11.49,11.49,10.95,11.19,4901,0
+ATRC.US,D,20070501,000000,11.16,11.16,10.91,11,4380,0
+ATRC.US,D,20070502,000000,11.05,11.05,10.98,11,6433,0
+ATRC.US,D,20070503,000000,10.98,11.05,10.98,11.03,2000,0
+ATRC.US,D,20070504,000000,11.01,11.56,10.99,11.55,9507,0
+ATRC.US,D,20070507,000000,11.54,11.73,11.41,11.67,4100,0
+ATRC.US,D,20070508,000000,11.59,11.72,11.45,11.48,15146,0
+ATRC.US,D,20070509,000000,11.48,11.48,10.99,10.99,14940,0
+ATRC.US,D,20070510,000000,11,11.05,10.89,10.92,11745,0
+ATRC.US,D,20070511,000000,10.99,11,10.4,10.55,13449,0
+ATRC.US,D,20070514,000000,10.63,10.89,10.52,10.84,8113,0
+ATRC.US,D,20070515,000000,10.76,10.94,10.69,10.74,8219,0
+ATRC.US,D,20070516,000000,10.78,10.88,10.49,10.7,7798,0
+ATRC.US,D,20070517,000000,10.61,10.61,10.08,10.08,4250,0
+ATRC.US,D,20070518,000000,10.22,10.22,10.05,10.06,9100,0
+ATRC.US,D,20070521,000000,10.1,10.22,10.02,10.02,6770,0
+ATRC.US,D,20070522,000000,10.02,10.16,9.98,9.98,5410,0
+ATRC.US,D,20070523,000000,9.98,10.5,9.98,10.42,5849,0
+ATRC.US,D,20070524,000000,10.22,10.41,9.58,9.62,37471,0
+ATRC.US,D,20070525,000000,9.75,9.8,9.59,9.71,21799,0
+ATRC.US,D,20070529,000000,9.7,9.81,9.52,9.8,24716,0
+ATRC.US,D,20070530,000000,9.61,9.86,9.61,9.81,16751,0
+ATRC.US,D,20070531,000000,9.65,9.95,9.65,9.9,42299,0
+ATRC.US,D,20070601,000000,9.7,9.98,9.7,9.85,70338,0
+ATRC.US,D,20070604,000000,9.85,9.89,9.85,9.86,8600,0
+ATRC.US,D,20070605,000000,9.86,9.94,9.73,9.9,38170,0
+ATRC.US,D,20070606,000000,9.7,9.89,9.7,9.81,6333,0
+ATRC.US,D,20070607,000000,9.85,10.08,9.85,10.01,60898,0
+ATRC.US,D,20070608,000000,10.05,10.23,9.99,10.02,17728,0
+ATRC.US,D,20070611,000000,10.02,10.23,9.91,10.07,12048,0
+ATRC.US,D,20070612,000000,10.2,10.2,9.97,10.05,7512,0
+ATRC.US,D,20070613,000000,10.02,10.15,10.01,10.1,9604,0
+ATRC.US,D,20070614,000000,10.36,10.37,10.01,10.07,30670,0
+ATRC.US,D,20070615,000000,10.06,10.08,9.9,10,29806,0
+ATRC.US,D,20070618,000000,9.94,9.96,9.7,9.85,37286,0
+ATRC.US,D,20070619,000000,9.84,9.84,9.75,9.79,30665,0
+ATRC.US,D,20070620,000000,9.63,9.79,9.46,9.5,43397,0
+ATRC.US,D,20070621,000000,9.41,9.52,9.32,9.35,8967,0
+ATRC.US,D,20070622,000000,9.32,9.35,9.07,9.08,15868,0
+ATRC.US,D,20070625,000000,9.1,9.15,9.01,9.1,35501,0
+ATRC.US,D,20070626,000000,9.1,9.11,8.39,8.44,71128,0
+ATRC.US,D,20070627,000000,8.41,8.71,8.26,8.62,45040,0
+ATRC.US,D,20070628,000000,8.66,8.74,8.55,8.7,21813,0
+ATRC.US,D,20070629,000000,8.66,8.67,8.45,8.54,15755,0
+ATRC.US,D,20070702,000000,8.74,8.74,8.4,8.56,17445,0
+ATRC.US,D,20070703,000000,8.63,8.63,8.44,8.48,8600,0
+ATRC.US,D,20070705,000000,8.4,8.84,8.32,8.6,13104,0
+ATRC.US,D,20070706,000000,8.47,8.95,8.16,8.84,80660,0
+ATRC.US,D,20070709,000000,8.77,9.01,8.77,9.01,9478,0
+ATRC.US,D,20070710,000000,9,9.49,8.82,9.34,18536,0
+ATRC.US,D,20070711,000000,9.47,9.67,9.22,9.23,8540,0
+ATRC.US,D,20070712,000000,9.31,9.42,8.96,9.38,11440,0
+ATRC.US,D,20070713,000000,9.35,9.39,9.12,9.3,23914,0
+ATRC.US,D,20070716,000000,9.38,9.52,9.29,9.37,11270,0
+ATRC.US,D,20070717,000000,9.56,9.61,9.17,9.43,6764,0
+ATRC.US,D,20070718,000000,9.27,9.27,8.93,9,32794,0
+ATRC.US,D,20070719,000000,9.1,9.37,8.79,9.25,41600,0
+ATRC.US,D,20070720,000000,9.2,9.2,9.06,9.2,13019,0
+ATRC.US,D,20070723,000000,9.28,9.88,9.19,9.78,26520,0
+ATRC.US,D,20070724,000000,9.66,9.86,9.5,9.61,16172,0
+ATRC.US,D,20070725,000000,9.85,9.85,9.42,9.5,20175,0
+ATRC.US,D,20070726,000000,9.56,10,9.26,9.3,26702,0
+ATRC.US,D,20070727,000000,9.19,9.78,9.19,9.63,16636,0
+ATRC.US,D,20070730,000000,9.45,9.64,9.27,9.64,3800,0
+ATRC.US,D,20070731,000000,9.64,9.75,9.5,9.75,8200,0
+ATRC.US,D,20070801,000000,9.83,9.84,9.6,9.8,12500,0
+ATRC.US,D,20070802,000000,9.78,9.84,9.48,9.78,1700,0
+ATRC.US,D,20070803,000000,9.83,9.95,9.48,9.49,11650,0
+ATRC.US,D,20070806,000000,9.36,9.49,9.35,9.48,25700,0
+ATRC.US,D,20070807,000000,9.42,9.93,9.35,9.64,22347,0
+ATRC.US,D,20070808,000000,9.6,9.97,9.6,9.93,16315,0
+ATRC.US,D,20070809,000000,9.62,10.05,9.62,10.03,22145,0
+ATRC.US,D,20070810,000000,10.1,10.3,10.1,10.15,35096,0
+ATRC.US,D,20070813,000000,10.66,10.66,10.02,10.53,46290,0
+ATRC.US,D,20070814,000000,10.42,10.55,10.42,10.49,4100,0
+ATRC.US,D,20070815,000000,10.49,10.55,10,10.16,36277,0
+ATRC.US,D,20070816,000000,10.11,10.11,10.04,10.08,8410,0
+ATRC.US,D,20070817,000000,10.01,10.3,10.01,10.26,49307,0
+ATRC.US,D,20070820,000000,10.23,10.46,10.15,10.25,56865,0
+ATRC.US,D,20070821,000000,10.25,10.37,10.17,10.3,52171,0
+ATRC.US,D,20070822,000000,10.3,10.4,10.24,10.4,9639,0
+ATRC.US,D,20070823,000000,10.4,10.87,10.36,10.75,26391,0
+ATRC.US,D,20070824,000000,10.73,10.89,10.73,10.77,3200,0
+ATRC.US,D,20070827,000000,10.76,10.89,10.76,10.83,2822,0
+ATRC.US,D,20070828,000000,10.79,10.85,10.64,10.8,4800,0
+ATRC.US,D,20070829,000000,10.73,10.91,10.73,10.91,8000,0
+ATRC.US,D,20070830,000000,10.76,10.87,10.62,10.65,4900,0
+ATRC.US,D,20070831,000000,10.68,10.81,10.51,10.51,6210,0
+ATRC.US,D,20070904,000000,10.51,10.92,10.25,10.88,79120,0
+ATRC.US,D,20070905,000000,10.9,11,10.66,10.81,15720,0
+ATRC.US,D,20070906,000000,10.8,11,10.8,10.98,10900,0
+ATRC.US,D,20070907,000000,11,11.12,10.88,10.9,22400,0
+ATRC.US,D,20070910,000000,10.76,10.9,10.54,10.71,40862,0
+ATRC.US,D,20070911,000000,10.83,11.18,10.7,10.83,62945,0
+ATRC.US,D,20070912,000000,10.75,11.16,10.66,10.82,69233,0
+ATRC.US,D,20070913,000000,10.76,11.01,10.75,10.77,42744,0
+ATRC.US,D,20070914,000000,10.78,10.78,10.28,10.69,13760,0
+ATRC.US,D,20070917,000000,10.62,10.74,10.29,10.3,48649,0
+ATRC.US,D,20070918,000000,10.23,10.45,10.07,10.25,74969,0
+ATRC.US,D,20070919,000000,10.31,10.52,10.1,10.43,81199,0
+ATRC.US,D,20070920,000000,10.38,10.75,10.2,10.57,118895,0
+ATRC.US,D,20070921,000000,10.58,10.8,10.57,10.69,28643,0
+ATRC.US,D,20070924,000000,10.69,10.8,10.57,10.66,17300,0
+ATRC.US,D,20070925,000000,10.73,10.79,10.44,10.46,85446,0
+ATRC.US,D,20070926,000000,10.53,10.79,10.32,10.32,156366,0
+ATRC.US,D,20070927,000000,10.41,10.7,10.19,10.54,32328,0
+ATRC.US,D,20070928,000000,10.65,10.77,10.5,10.64,58513,0
+ATRC.US,D,20071001,000000,10.58,10.82,10.49,10.8,34655,0
+ATRC.US,D,20071002,000000,10.73,10.99,10.66,10.78,24710,0
+ATRC.US,D,20071003,000000,10.8,11,10.73,10.8,43616,0
+ATRC.US,D,20071004,000000,10.92,11,10.76,10.88,33959,0
+ATRC.US,D,20071005,000000,10.85,10.85,10.74,10.81,24752,0
+ATRC.US,D,20071008,000000,10.88,10.88,10.65,10.79,45031,0
+ATRC.US,D,20071009,000000,10.79,10.99,10.6,10.93,37188,0
+ATRC.US,D,20071010,000000,10.86,10.95,10.51,10.71,18872,0
+ATRC.US,D,20071011,000000,10.72,11,10.71,10.77,24904,0
+ATRC.US,D,20071012,000000,10.75,10.96,10.55,10.84,117200,0
+ATRC.US,D,20071015,000000,10.9,11,10.64,10.9,29325,0
+ATRC.US,D,20071016,000000,10.8,10.99,10.76,10.8,110969,0
+ATRC.US,D,20071017,000000,10.92,11.1,10.81,11.08,162667,0
+ATRC.US,D,20071018,000000,11.1,11.21,10.95,11.08,10295,0
+ATRC.US,D,20071019,000000,10.98,11.17,10.95,10.96,17834,0
+ATRC.US,D,20071022,000000,11.11,11.22,10.9,10.98,34779,0
+ATRC.US,D,20071023,000000,11.17,11.66,11.02,11.41,57949,0
+ATRC.US,D,20071024,000000,11.52,11.52,11.4,11.44,17800,0
+ATRC.US,D,20071025,000000,11.52,11.75,11.24,11.24,50291,0
+ATRC.US,D,20071026,000000,11.41,11.58,11.26,11.35,40408,0
+ATRC.US,D,20071029,000000,11.41,11.5,11.35,11.39,28495,0
+ATRC.US,D,20071030,000000,11.45,11.47,11.35,11.37,24898,0
+ATRC.US,D,20071031,000000,11.49,11.62,11.35,11.38,34941,0
+ATRC.US,D,20071101,000000,11.22,11.47,11.12,11.3,19722,0
+ATRC.US,D,20071102,000000,11.3,11.61,11,11.1,26606,0
+ATRC.US,D,20071105,000000,11.23,11.62,11.2,11.55,54840,0
+ATRC.US,D,20071106,000000,11.62,11.62,11.43,11.55,97328,0
+ATRC.US,D,20071107,000000,11.4,11.62,11.4,11.56,22762,0
+ATRC.US,D,20071108,000000,11.61,11.62,11.5,11.56,14776,0
+ATRC.US,D,20071109,000000,11.5,11.75,11.37,11.44,18955,0
+ATRC.US,D,20071112,000000,11.35,11.45,11.12,11.25,29008,0
+ATRC.US,D,20071113,000000,11.2,11.35,11.2,11.25,18733,0
+ATRC.US,D,20071114,000000,11.31,11.95,11.31,11.86,18328,0
+ATRC.US,D,20071115,000000,11.59,11.75,11.15,11.4,32602,0
+ATRC.US,D,20071116,000000,11.18,11.74,10.56,10.57,20346,0
+ATRC.US,D,20071119,000000,10.65,10.76,10.6,10.73,13016,0
+ATRC.US,D,20071120,000000,10.95,11.1,10.7,10.97,15100,0
+ATRC.US,D,20071121,000000,11.1,11.1,10.84,10.88,19593,0
+ATRC.US,D,20071123,000000,10.98,10.98,10.98,10.98,100,0
+ATRC.US,D,20071126,000000,11,11.18,10.95,11,15790,0
+ATRC.US,D,20071127,000000,11.18,11.18,11.05,11.07,5597,0
+ATRC.US,D,20071128,000000,11.2,11.25,10.45,11,68535,0
+ATRC.US,D,20071129,000000,10.99,11.17,10.74,11.15,28629,0
+ATRC.US,D,20071130,000000,11.07,11.54,11.07,11.49,6683,0
+ATRC.US,D,20071203,000000,11.34,11.5,10.72,11.49,25144,0
+ATRC.US,D,20071204,000000,11.22,11.43,11.03,11.3,18859,0
+ATRC.US,D,20071205,000000,11.43,11.95,11.43,11.65,6585,0
+ATRC.US,D,20071206,000000,11.57,11.72,11.5,11.57,3423,0
+ATRC.US,D,20071207,000000,11.51,11.76,11.5,11.71,9163,0
+ATRC.US,D,20071210,000000,11.85,11.88,10.86,10.96,43182,0
+ATRC.US,D,20071211,000000,10.77,11.39,10.77,11.39,27175,0
+ATRC.US,D,20071212,000000,11.36,11.42,11.27,11.41,31545,0
+ATRC.US,D,20071213,000000,11.3,11.51,11.25,11.33,39591,0
+ATRC.US,D,20071214,000000,11.38,11.53,11.1,11.29,154182,0
+ATRC.US,D,20071217,000000,11.11,11.5,11.11,11.39,46584,0
+ATRC.US,D,20071218,000000,11.49,12.64,11.35,12,98591,0
+ATRC.US,D,20071219,000000,12.16,12.6,12.08,12.6,19713,0
+ATRC.US,D,20071220,000000,12.61,13.19,12.61,13.17,19595,0
+ATRC.US,D,20071221,000000,13.17,13.44,12.58,12.91,50731,0
+ATRC.US,D,20071224,000000,13.11,13.85,13.06,13.48,33039,0
+ATRC.US,D,20071226,000000,13.59,14,13.36,13.59,10701,0
+ATRC.US,D,20071227,000000,13.27,13.38,13,13,8621,0
+ATRC.US,D,20071228,000000,13.12,13.12,12.99,13.01,17120,0
+ATRC.US,D,20071231,000000,13.22,13.54,13,13.11,9400,0
+ATRC.US,D,20080102,000000,13.35,13.55,13,13.24,11182,0
+ATRC.US,D,20080103,000000,13.41,13.41,13,13.02,21200,0
+ATRC.US,D,20080104,000000,13.01,13.73,12.92,13.73,87472,0
+ATRC.US,D,20080107,000000,13.95,13.95,13.41,13.7,22640,0
+ATRC.US,D,20080108,000000,13.69,14.04,13.64,13.67,36743,0
+ATRC.US,D,20080109,000000,13.92,13.92,13.54,13.7,86110,0
+ATRC.US,D,20080110,000000,13.71,13.72,13.5,13.58,33800,0
+ATRC.US,D,20080111,000000,13.62,14.12,13.62,13.9,18896,0
+ATRC.US,D,20080114,000000,14.17,14.38,13.9,13.91,26080,0
+ATRC.US,D,20080115,000000,13.73,14.05,13.73,13.93,10200,0
+ATRC.US,D,20080116,000000,13.75,14.25,13.75,14.05,52160,0
+ATRC.US,D,20080117,000000,13.7,14.02,13.7,13.93,37560,0
+ATRC.US,D,20080118,000000,14,14,13,13.04,82671,0
+ATRC.US,D,20080122,000000,12.58,13.58,12.01,13.1,34322,0
+ATRC.US,D,20080123,000000,12.89,13.44,12.71,13.01,19285,0
+ATRC.US,D,20080124,000000,13.3,13.44,12.7,13.28,42369,0
+ATRC.US,D,20080125,000000,13.43,13.46,13.21,13.4,24182,0
+ATRC.US,D,20080128,000000,13.25,13.5,12.49,13.41,45542,0
+ATRC.US,D,20080129,000000,13.32,14,13.28,14,20308,0
+ATRC.US,D,20080130,000000,13.59,14,13.59,13.85,3779,0
+ATRC.US,D,20080131,000000,13.69,14.02,13.68,13.94,24785,0
+ATRC.US,D,20080201,000000,13.95,14,12.31,14,55690,0
+ATRC.US,D,20080204,000000,13.76,13.97,13.09,13.55,36627,0
+ATRC.US,D,20080205,000000,13.64,13.72,13.19,13.32,63849,0
+ATRC.US,D,20080206,000000,13.5,13.8,13.31,13.31,17402,0
+ATRC.US,D,20080207,000000,13.25,13.56,12.94,13.26,68163,0
+ATRC.US,D,20080208,000000,13.25,13.68,13.13,13.68,34800,0
+ATRC.US,D,20080211,000000,13.42,14,13.35,13.97,17552,0
+ATRC.US,D,20080212,000000,13.94,14,13.46,14,12900,0
+ATRC.US,D,20080213,000000,13.83,14.12,13.37,13.61,25682,0
+ATRC.US,D,20080214,000000,13.85,13.97,13.56,13.8,30200,0
+ATRC.US,D,20080215,000000,13.63,13.75,13.38,13.64,34962,0
+ATRC.US,D,20080219,000000,13.75,13.75,13.02,13.07,39171,0
+ATRC.US,D,20080220,000000,13.13,13.16,12.71,12.75,26910,0
+ATRC.US,D,20080221,000000,12.95,12.96,12.71,12.77,23731,0
+ATRC.US,D,20080222,000000,12.61,12.65,11.47,12.08,20419,0
+ATRC.US,D,20080225,000000,11.95,12.38,11.47,12.1,55105,0
+ATRC.US,D,20080226,000000,12.2,12.23,12.01,12.08,6223,0
+ATRC.US,D,20080227,000000,12.01,12.01,11.9,11.9,5023,0
+ATRC.US,D,20080228,000000,12.16,12.42,11.87,11.87,4900,0
+ATRC.US,D,20080229,000000,11.99,12.09,11.9,11.9,10433,0
+ATRC.US,D,20080303,000000,11.74,12.06,11.74,11.78,26063,0
+ATRC.US,D,20080304,000000,11.9,12.26,11.84,12.26,6430,0
+ATRC.US,D,20080305,000000,12.11,12.12,11.96,11.96,8720,0
+ATRC.US,D,20080306,000000,11.96,11.96,11.74,11.77,6400,0
+ATRC.US,D,20080307,000000,11.67,11.8,11.64,11.69,8591,0
+ATRC.US,D,20080310,000000,11.68,11.72,10.85,10.85,26501,0
+ATRC.US,D,20080311,000000,10.89,11.16,10.89,11.07,17467,0
+ATRC.US,D,20080312,000000,11,11.29,11,11.28,19944,0
+ATRC.US,D,20080313,000000,11.23,11.27,11.05,11.13,29907,0
+ATRC.US,D,20080314,000000,11.39,11.39,10.98,11,23837,0
+ATRC.US,D,20080317,000000,10.84,11.25,10.84,11.01,1840,0
+ATRC.US,D,20080318,000000,11.27,11.37,11.09,11.37,15700,0
+ATRC.US,D,20080319,000000,11.3,11.8,11.3,11.8,15318,0
+ATRC.US,D,20080320,000000,11.71,12.08,11.71,12.04,1500,0
+ATRC.US,D,20080324,000000,12.05,12.51,12.05,12.51,4150,0
+ATRC.US,D,20080325,000000,12.5,12.68,12.49,12.66,41900,0
+ATRC.US,D,20080326,000000,12.59,12.99,12.59,12.98,3950,0
+ATRC.US,D,20080327,000000,12.78,13.55,11.57,11.58,23168,0
+ATRC.US,D,20080328,000000,11.73,12.6,11.53,12.04,5200,0
+ATRC.US,D,20080331,000000,12.22,12.74,12.22,12.74,1700,0
+ATRC.US,D,20080401,000000,12.08,13.12,12.08,13.12,5980,0
+ATRC.US,D,20080402,000000,12.96,13.6,12.96,13.52,4314,0
+ATRC.US,D,20080403,000000,13.34,13.61,13.19,13.4,4746,0
+ATRC.US,D,20080404,000000,13.14,13.39,12.85,12.98,7000,0
+ATRC.US,D,20080407,000000,12.97,13,12.92,12.97,3303,0
+ATRC.US,D,20080408,000000,12.79,12.99,12.79,12.99,1420,0
+ATRC.US,D,20080409,000000,12.99,13,12.65,12.65,5442,0
+ATRC.US,D,20080410,000000,12.57,12.83,12.56,12.8,1650,0
+ATRC.US,D,20080411,000000,12.66,12.8,12.66,12.8,1103,0
+ATRC.US,D,20080414,000000,12.9,13,12.67,12.83,9487,0
+ATRC.US,D,20080415,000000,12.88,12.99,12.88,12.96,7200,0
+ATRC.US,D,20080416,000000,12.98,13.25,12.75,12.78,13621,0
+ATRC.US,D,20080417,000000,12.98,13,12.9,12.99,19675,0
+ATRC.US,D,20080418,000000,12.99,13,12.65,12.93,6520,0
+ATRC.US,D,20080421,000000,12.99,12.99,12.69,12.78,5706,0
+ATRC.US,D,20080422,000000,12.69,12.69,11.49,11.84,24505,0
+ATRC.US,D,20080423,000000,12,12.78,11.84,12.58,4713,0
+ATRC.US,D,20080424,000000,12.73,12.77,12.59,12.77,2511,0
+ATRC.US,D,20080425,000000,12.75,13.24,12.75,13.24,3580,0
+ATRC.US,D,20080428,000000,13,13.61,12.81,13.57,16186,0
+ATRC.US,D,20080429,000000,13.5,13.59,13.4,13.53,18132,0
+ATRC.US,D,20080430,000000,13.5,13.54,13.2,13.36,20125,0
+ATRC.US,D,20080501,000000,13.27,13.37,12.8,13.34,8275,0
+ATRC.US,D,20080502,000000,13.34,13.46,13.34,13.36,1800,0
+ATRC.US,D,20080505,000000,13.19,13.24,12.31,12.47,10269,0
+ATRC.US,D,20080506,000000,12.94,12.94,11.57,11.78,9361,0
+ATRC.US,D,20080507,000000,11.97,12.3,11.5,12.3,11474,0
+ATRC.US,D,20080508,000000,12.21,12.21,11.25,11.25,51309,0
+ATRC.US,D,20080509,000000,11.4,11.64,11.38,11.38,25623,0
+ATRC.US,D,20080512,000000,11.35,11.35,10.87,11,27784,0
+ATRC.US,D,20080513,000000,10.93,11.29,10.93,11.15,15103,0
+ATRC.US,D,20080514,000000,11.29,11.29,10.89,11.05,17795,0
+ATRC.US,D,20080515,000000,11.13,11.37,10.97,11.15,29276,0
+ATRC.US,D,20080516,000000,11.16,11.25,11.07,11.25,30903,0
+ATRC.US,D,20080519,000000,11.18,11.3,10.78,11,48050,0
+ATRC.US,D,20080520,000000,10.95,11,10.29,10.29,12400,0
+ATRC.US,D,20080521,000000,10.3,10.3,9.79,10,48430,0
+ATRC.US,D,20080522,000000,10.2,10.2,9.96,10,15219,0
+ATRC.US,D,20080523,000000,10.09,10.45,10.09,10.22,5900,0
+ATRC.US,D,20080527,000000,10.22,10.27,9.9,10.11,14200,0
+ATRC.US,D,20080528,000000,10.15,10.22,9.99,10.1,11315,0
+ATRC.US,D,20080529,000000,10.05,10.05,9.98,10.01,19096,0
+ATRC.US,D,20080530,000000,10.06,10.08,9.81,9.81,61315,0
+ATRC.US,D,20080602,000000,9.8,10.31,9.68,9.72,5222,0
+ATRC.US,D,20080603,000000,9.93,9.96,9.52,9.8,15084,0
+ATRC.US,D,20080604,000000,9.64,10.1,9.46,9.92,9828,0
+ATRC.US,D,20080605,000000,9.48,10.02,9.06,9.83,29589,0
+ATRC.US,D,20080606,000000,9.9,9.9,9.82,9.82,2747,0
+ATRC.US,D,20080609,000000,9.8,10.72,9.8,10.27,20291,0
+ATRC.US,D,20080610,000000,10.37,10.87,10.37,10.8,16909,0
+ATRC.US,D,20080611,000000,10.37,10.68,10.22,10.49,6600,0
+ATRC.US,D,20080612,000000,9.99,10.31,9.89,10.28,9588,0
+ATRC.US,D,20080613,000000,10.24,10.7,10.24,10.7,10500,0
+ATRC.US,D,20080616,000000,10.55,11,10.55,11,7604,0
+ATRC.US,D,20080617,000000,10.99,11.82,10.99,11.8,8692,0
+ATRC.US,D,20080618,000000,11.16,11.7,11.02,11.55,8677,0
+ATRC.US,D,20080619,000000,11.55,11.79,11,11.65,11899,0
+ATRC.US,D,20080620,000000,11.64,11.8,11.01,11.36,10853,0
+ATRC.US,D,20080623,000000,11.76,11.79,10.59,11.08,6480,0
+ATRC.US,D,20080624,000000,11.25,11.61,10.66,10.8,17649,0
+ATRC.US,D,20080625,000000,11,11.25,10.61,10.95,6301,0
+ATRC.US,D,20080626,000000,11.1,11.1,10.71,10.99,3800,0
+ATRC.US,D,20080627,000000,11.02,11.37,11,11.32,11948,0
+ATRC.US,D,20080630,000000,11.63,11.64,10.69,10.8,11983,0
+ATRC.US,D,20080701,000000,10.69,11.49,10.69,11.02,2927,0
+ATRC.US,D,20080702,000000,10.93,11.05,10.49,10.82,4234,0
+ATRC.US,D,20080703,000000,11.1,11.35,10.69,10.7,2559,0
+ATRC.US,D,20080707,000000,10.92,11.08,10.24,10.38,11353,0
+ATRC.US,D,20080708,000000,10.54,10.86,10.45,10.86,6499,0
+ATRC.US,D,20080709,000000,10.99,11.07,10.61,10.86,7464,0
+ATRC.US,D,20080710,000000,10.9,10.95,10.81,10.89,27546,0
+ATRC.US,D,20080711,000000,10.84,10.84,10.27,10.27,4595,0
+ATRC.US,D,20080714,000000,10.39,10.52,10.25,10.36,5682,0
+ATRC.US,D,20080715,000000,10.46,10.46,10.11,10.25,15374,0
+ATRC.US,D,20080716,000000,10.34,10.8,10.34,10.57,16100,0
+ATRC.US,D,20080717,000000,10.56,10.67,10.1,10.59,65447,0
+ATRC.US,D,20080718,000000,10.46,10.69,10.14,10.4,11100,0
+ATRC.US,D,20080721,000000,10.15,11.79,10,10.01,49147,0
+ATRC.US,D,20080722,000000,10.88,10.89,10.05,10.29,19900,0
+ATRC.US,D,20080723,000000,10.32,10.59,10.05,10.13,13017,0
+ATRC.US,D,20080724,000000,10.9,10.9,10.34,10.63,4515,0
+ATRC.US,D,20080728,000000,10.46,10.61,10.3,10.3,2960,0
+ATRC.US,D,20080729,000000,10.44,10.49,10.02,10.05,2300,0
+ATRC.US,D,20080730,000000,10.05,10.15,10.05,10.05,11300,0
+ATRC.US,D,20080731,000000,9.99,10.26,9.59,9.65,17543,0
+ATRC.US,D,20080801,000000,9.7,9.8,9.69,9.8,1000,0
+ATRC.US,D,20080804,000000,10,10,9.83,9.83,1200,0
+ATRC.US,D,20080805,000000,10.06,10.56,9.95,10.43,5560,0
+ATRC.US,D,20080806,000000,10.63,10.63,10.27,10.54,5015,0
+ATRC.US,D,20080807,000000,10.41,10.57,10.35,10.44,6820,0
+ATRC.US,D,20080808,000000,10.56,10.56,10.34,10.39,1900,0
+ATRC.US,D,20080811,000000,10.41,11.15,10.41,11.14,9995,0
+ATRC.US,D,20080812,000000,11.14,11.27,11.1,11.23,4600,0
+ATRC.US,D,20080813,000000,11.03,11.22,11,11.22,3200,0
+ATRC.US,D,20080814,000000,11.06,11.1,10.87,10.99,3906,0
+ATRC.US,D,20080815,000000,11,11,10.63,10.97,7881,0
+ATRC.US,D,20080818,000000,10.87,10.9,10.7,10.75,41500,0
+ATRC.US,D,20080819,000000,10.74,10.75,10.7,10.74,1200,0
+ATRC.US,D,20080820,000000,10.95,10.95,10.68,10.74,2838,0
+ATRC.US,D,20080821,000000,10.68,10.75,10.48,10.7,2200,0
+ATRC.US,D,20080822,000000,10.74,10.79,10.71,10.75,2292,0
+ATRC.US,D,20080825,000000,10.88,10.98,10.41,10.68,5557,0
+ATRC.US,D,20080826,000000,10.34,11.31,10.34,10.63,30330,0
+ATRC.US,D,20080827,000000,10.84,11.4,10.78,10.82,20645,0
+ATRC.US,D,20080828,000000,10.69,10.69,10.03,10.21,5020,0
+ATRC.US,D,20080829,000000,10.33,10.39,10.25,10.25,1565,0
+ATRC.US,D,20080902,000000,10.4,10.4,10.1,10.18,4487,0
+ATRC.US,D,20080903,000000,10.1,10.18,10,10.08,8461,0
+ATRC.US,D,20080904,000000,10.25,10.54,10.14,10.54,12544,0
+ATRC.US,D,20080905,000000,10.63,10.77,10.48,10.71,3372,0
+ATRC.US,D,20080908,000000,10.69,10.78,10.47,10.75,3796,0
+ATRC.US,D,20080909,000000,10.59,10.6,10.15,10.17,6920,0
+ATRC.US,D,20080910,000000,11.43,11.46,10.15,10.2,4160,0
+ATRC.US,D,20080911,000000,10.39,10.39,10.16,10.16,1000,0
+ATRC.US,D,20080915,000000,10.01,10.01,10.01,10.01,100,0
+ATRC.US,D,20080916,000000,10.01,10.24,10,10.09,55468,0
+ATRC.US,D,20080917,000000,10.12,10.3,10.12,10.28,500,0
+ATRC.US,D,20080918,000000,10.1,10.87,10,10.75,5667,0
+ATRC.US,D,20080919,000000,10.77,10.77,9.98,10.61,26156,0
+ATRC.US,D,20080922,000000,10.43,10.43,10.2,10.26,4700,0
+ATRC.US,D,20080923,000000,10.21,10.26,9.97,10,16437,0
+ATRC.US,D,20080924,000000,10.19,10.25,9.99,10.23,16791,0
+ATRC.US,D,20080925,000000,10.5,10.5,9.99,9.99,5159,0
+ATRC.US,D,20080926,000000,10.02,10.05,10,10,3500,0
+ATRC.US,D,20080929,000000,10.11,10.15,9.9,9.97,26745,0
+ATRC.US,D,20080930,000000,9.89,10.02,9.4,9.91,11740,0
+ATRC.US,D,20081001,000000,9.67,9.72,9.33,9.53,13498,0
+ATRC.US,D,20081002,000000,9.62,9.98,9.18,9.18,10363,0
+ATRC.US,D,20081003,000000,9.33,9.33,8.16,9.25,31340,0
+ATRC.US,D,20081006,000000,8.93,8.93,8.16,8.37,2600,0
+ATRC.US,D,20081007,000000,8.36,8.49,8.35,8.49,22722,0
+ATRC.US,D,20081008,000000,8.2,8.4,8,8.38,6630,0
+ATRC.US,D,20081009,000000,8.48,8.88,8.16,8.16,6874,0
+ATRC.US,D,20081010,000000,8,8,7.75,7.83,9848,0
+ATRC.US,D,20081013,000000,7.8,8.02,7.6,7.79,7421,0
+ATRC.US,D,20081014,000000,7.9,8.06,7.2,7.53,6260,0
+ATRC.US,D,20081015,000000,7.68,7.73,7.47,7.66,1867,0
+ATRC.US,D,20081016,000000,7.62,7.79,7.5,7.79,3400,0
+ATRC.US,D,20081017,000000,7.89,7.89,7.72,7.72,2263,0
+ATRC.US,D,20081020,000000,7.7,8.24,7.63,7.97,5306,0
+ATRC.US,D,20081021,000000,8.02,8.02,7.54,7.75,5300,0
+ATRC.US,D,20081022,000000,8.01,8.01,7.26,7.31,6141,0
+ATRC.US,D,20081023,000000,7.3,7.3,6,6.19,33714,0
+ATRC.US,D,20081024,000000,5.8,6.27,5.6,5.6,8854,0
+ATRC.US,D,20081027,000000,5.65,5.68,5.4,5.57,10000,0
+ATRC.US,D,20081028,000000,5.73,5.79,5.7,5.7,3880,0
+ATRC.US,D,20081029,000000,5.89,6.59,5.89,6.47,7220,0
+ATRC.US,D,20081030,000000,6.47,6.78,5.8,6.46,22950,0
+ATRC.US,D,20081031,000000,6.42,6.48,6.41,6.42,6400,0
+ATRC.US,D,20081103,000000,3.95,4.29,3,3.89,332820,0
+ATRC.US,D,20081104,000000,4.08,4.15,3.45,3.71,148318,0
+ATRC.US,D,20081105,000000,3.63,3.68,3.01,3.14,110481,0
+ATRC.US,D,20081106,000000,3.15,3.16,2.86,2.9,123064,0
+ATRC.US,D,20081107,000000,3,3.14,2.85,2.99,143585,0
+ATRC.US,D,20081110,000000,3.23,3.5,2.92,3.47,86429,0
+ATRC.US,D,20081111,000000,3.49,4.09,3.28,4,73527,0
+ATRC.US,D,20081112,000000,4,4,3.59,3.7,54617,0
+ATRC.US,D,20081113,000000,3.61,3.65,3.41,3.5,36750,0
+ATRC.US,D,20081114,000000,3.36,3.48,3.22,3.47,36165,0
+ATRC.US,D,20081117,000000,3.47,3.51,3.33,3.37,26236,0
+ATRC.US,D,20081118,000000,3.47,3.48,3.22,3.22,25513,0
+ATRC.US,D,20081119,000000,3.33,3.35,2.85,2.93,57862,0
+ATRC.US,D,20081120,000000,2.9,2.9,2.47,2.53,125305,0
+ATRC.US,D,20081121,000000,2.69,2.71,2.37,2.49,26980,0
+ATRC.US,D,20081124,000000,2.55,2.7,2.49,2.55,13760,0
+ATRC.US,D,20081125,000000,2.6,2.61,2.4,2.49,29050,0
+ATRC.US,D,20081126,000000,2.5,2.58,2.48,2.5,47241,0
+ATRC.US,D,20081128,000000,2.49,2.49,2.47,2.47,700,0
+ATRC.US,D,20081201,000000,2.5,2.57,2.45,2.5,51808,0
+ATRC.US,D,20081202,000000,2.51,2.51,2.4,2.4,42150,0
+ATRC.US,D,20081203,000000,2.4,2.4,2.17,2.18,14586,0
+ATRC.US,D,20081204,000000,2.18,2.21,2.11,2.11,3169,0
+ATRC.US,D,20081205,000000,2.16,2.19,2.11,2.18,7074,0
+ATRC.US,D,20081208,000000,2.18,2.23,2.14,2.17,71514,0
+ATRC.US,D,20081209,000000,2.11,2.2,2.1,2.14,82580,0
+ATRC.US,D,20081210,000000,2.1,2.63,2.1,2.4,40916,0
+ATRC.US,D,20081211,000000,2.34,2.5,2.34,2.4,16000,0
+ATRC.US,D,20081212,000000,2.3,2.34,2.24,2.24,10500,0
+ATRC.US,D,20081215,000000,2.2,2.32,2.15,2.15,22825,0
+ATRC.US,D,20081216,000000,2.23,2.25,2.15,2.15,19327,0
+ATRC.US,D,20081217,000000,2.1,2.2,2.07,2.07,20858,0
+ATRC.US,D,20081218,000000,2.1,2.26,2.01,2.26,49998,0
+ATRC.US,D,20081219,000000,2.21,2.45,2.06,2.27,34811,0
+ATRC.US,D,20081222,000000,2.25,2.26,1.91,2.06,38085,0
+ATRC.US,D,20081223,000000,2.05,2.84,2.05,2.34,39358,0
+ATRC.US,D,20081224,000000,2.28,2.36,2.18,2.27,5300,0
+ATRC.US,D,20081226,000000,2.35,2.35,2.21,2.26,4919,0
+ATRC.US,D,20081229,000000,2.23,2.24,1.98,2,7460,0
+ATRC.US,D,20081230,000000,2,2.04,2,2.04,3200,0
+ATRC.US,D,20081231,000000,2.05,2.23,2.04,2.22,31475,0
+ATRC.US,D,20090102,000000,2.2,2.24,2.18,2.2,4700,0
+ATRC.US,D,20090105,000000,2.14,2.77,2.1,2.15,134354,0
+ATRC.US,D,20090106,000000,2.33,2.33,2.15,2.19,43300,0
+ATRC.US,D,20090107,000000,2.29,2.3,2.18,2.18,25000,0
+ATRC.US,D,20090108,000000,2.15,2.15,2.14,2.15,17759,0
+ATRC.US,D,20090109,000000,2.17,2.25,2.17,2.2,18879,0
+ATRC.US,D,20090112,000000,2.18,2.23,2.03,2.05,19950,0
+ATRC.US,D,20090113,000000,2,2.22,1.97,2.1,23090,0
+ATRC.US,D,20090114,000000,1.95,2.03,1.94,1.94,13200,0
+ATRC.US,D,20090115,000000,1.91,1.91,1.9,1.9,1200,0
+ATRC.US,D,20090116,000000,2.04,2.04,1.86,1.86,22380,0
+ATRC.US,D,20090120,000000,1.87,1.88,1.84,1.85,14500,0
+ATRC.US,D,20090121,000000,1.85,1.87,1.85,1.86,86833,0
+ATRC.US,D,20090122,000000,2.99,2.99,1.81,1.83,57500,0
+ATRC.US,D,20090123,000000,1.81,1.85,1.8,1.82,5493,0
+ATRC.US,D,20090126,000000,1.82,1.82,1.69,1.72,4820,0
+ATRC.US,D,20090127,000000,1.7,1.74,1.65,1.72,11081,0
+ATRC.US,D,20090128,000000,1.71,1.72,1.7,1.72,1750,0
+ATRC.US,D,20090129,000000,1.67,1.67,1.15,1.34,90878,0
+ATRC.US,D,20090130,000000,1.26,1.43,1.23,1.35,103028,0
+ATRC.US,D,20090202,000000,1.4,1.43,1.34,1.34,57940,0
+ATRC.US,D,20090203,000000,1.31,1.38,1.21,1.35,29730,0
+ATRC.US,D,20090204,000000,1.31,1.4,1.27,1.39,42222,0
+ATRC.US,D,20090205,000000,1.4,1.56,1.35,1.41,22000,0
+ATRC.US,D,20090206,000000,1.41,1.43,1.38,1.4,92929,0
+ATRC.US,D,20090209,000000,1.41,1.7,1.41,1.54,53900,0
+ATRC.US,D,20090210,000000,1.6,1.63,1.46,1.5,30390,0
+ATRC.US,D,20090211,000000,1.63,1.67,1.58,1.65,5000,0
+ATRC.US,D,20090212,000000,1.6,1.66,1.6,1.6,9319,0
+ATRC.US,D,20090213,000000,1.64,1.77,1.5,1.62,10970,0
+ATRC.US,D,20090217,000000,1.62,1.8,1.51,1.57,25935,0
+ATRC.US,D,20090218,000000,1.63,1.63,1.52,1.52,3901,0
+ATRC.US,D,20090219,000000,1.48,1.66,1.45,1.66,7269,0
+ATRC.US,D,20090220,000000,1.79,1.79,1.65,1.7,10767,0
+ATRC.US,D,20090223,000000,1.78,1.79,1.46,1.58,83800,0
+ATRC.US,D,20090224,000000,1.45,1.45,1.21,1.32,50580,0
+ATRC.US,D,20090225,000000,1.35,1.46,1.27,1.28,24410,0
+ATRC.US,D,20090226,000000,1.35,1.4,1.21,1.21,12658,0
+ATRC.US,D,20090227,000000,1.25,1.5,1.25,1.32,17610,0
+ATRC.US,D,20090302,000000,1.27,1.31,1.2,1.26,56638,0
+ATRC.US,D,20090303,000000,1.41,1.7,1.27,1.27,38364,0
+ATRC.US,D,20090304,000000,1.3,1.32,1.25,1.27,4653,0
+ATRC.US,D,20090305,000000,1.3,1.3,1.2,1.29,12180,0
+ATRC.US,D,20090306,000000,1.24,1.3,1.2,1.25,40769,0
+ATRC.US,D,20090309,000000,1.3,1.31,1.25,1.25,87380,0
+ATRC.US,D,20090310,000000,1.25,1.35,1.25,1.35,13630,0
+ATRC.US,D,20090311,000000,1.34,1.34,1.25,1.25,19239,0
+ATRC.US,D,20090312,000000,1.26,1.3,1.25,1.29,51150,0
+ATRC.US,D,20090313,000000,1.3,1.32,1.26,1.26,11364,0
+ATRC.US,D,20090316,000000,1.35,1.5,1.35,1.38,29934,0
+ATRC.US,D,20090317,000000,1.43,1.43,1.38,1.4,35000,0
+ATRC.US,D,20090318,000000,1.41,1.41,1.38,1.4,12600,0
+ATRC.US,D,20090319,000000,1.41,1.42,1.31,1.4,22042,0
+ATRC.US,D,20090320,000000,1.59,1.59,1.37,1.42,21604,0
+ATRC.US,D,20090323,000000,1.45,1.46,1.33,1.41,19020,0
+ATRC.US,D,20090324,000000,1.6,1.6,1.28,1.28,35886,0
+ATRC.US,D,20090325,000000,1.3,1.4,1.25,1.3,15740,0
+ATRC.US,D,20090326,000000,1.38,1.39,1.29,1.37,10552,0
+ATRC.US,D,20090327,000000,1.32,1.44,1.27,1.32,163191,0
+ATRC.US,D,20090330,000000,1.49,1.49,1.28,1.36,50200,0
+ATRC.US,D,20090331,000000,1.31,1.4,1.27,1.28,74126,0
+ATRC.US,D,20090401,000000,1.32,1.4,1.27,1.34,14850,0
+ATRC.US,D,20090402,000000,1.39,1.4,1.3,1.39,20400,0
+ATRC.US,D,20090403,000000,1.45,1.45,1.35,1.4,16660,0
+ATRC.US,D,20090406,000000,1.44,1.45,1.33,1.4,39290,0
+ATRC.US,D,20090407,000000,1.3,1.3,1.29,1.29,23300,0
+ATRC.US,D,20090408,000000,1.39,1.39,1.33,1.33,9870,0
+ATRC.US,D,20090409,000000,1.42,1.49,1.31,1.4,62800,0
+ATRC.US,D,20090413,000000,1.38,1.38,1.27,1.3,43908,0
+ATRC.US,D,20090414,000000,1.25,1.34,1.25,1.29,38693,0
+ATRC.US,D,20090415,000000,1.33,1.35,1.2,1.2,65219,0
+ATRC.US,D,20090416,000000,1.2,1.39,1.2,1.38,3480,0
+ATRC.US,D,20090417,000000,1.37,1.44,1.24,1.38,8000,0
+ATRC.US,D,20090420,000000,1.33,1.33,1.29,1.31,8000,0
+ATRC.US,D,20090421,000000,1.3,1.32,1.27,1.28,14800,0
+ATRC.US,D,20090422,000000,1.26,1.4,1.23,1.3,114590,0
+ATRC.US,D,20090423,000000,1.31,1.31,1.22,1.22,37277,0
+ATRC.US,D,20090424,000000,1.25,1.38,1,1.07,108831,0
+ATRC.US,D,20090427,000000,1.11,1.51,1.11,1.34,105949,0
+ATRC.US,D,20090428,000000,1.53,2,1.2,1.27,90935,0
+ATRC.US,D,20090429,000000,1.32,1.42,1.21,1.22,34860,0
+ATRC.US,D,20090430,000000,1.26,1.28,1.22,1.22,57684,0
+ATRC.US,D,20090501,000000,1.26,1.26,1.19,1.22,291393,0
+ATRC.US,D,20090504,000000,1.29,1.49,1.2,1.4,719192,0
+ATRC.US,D,20090505,000000,1.95,3.17,1.9,3.16,2030687,0
+ATRC.US,D,20090506,000000,2.82,3.19,2.56,2.68,573838,0
+ATRC.US,D,20090507,000000,2.97,3.49,2.68,3.05,685273,0
+ATRC.US,D,20090508,000000,3.19,3.19,2.7,2.77,216857,0
+ATRC.US,D,20090511,000000,2.8,2.8,2.59,2.68,70387,0
+ATRC.US,D,20090512,000000,2.7,2.7,2.4,2.67,143400,0
+ATRC.US,D,20090513,000000,2.67,2.67,2.36,2.37,98664,0
+ATRC.US,D,20090514,000000,2.29,2.43,2.23,2.39,35672,0
+ATRC.US,D,20090515,000000,2.39,2.49,2.29,2.39,46744,0
+ATRC.US,D,20090518,000000,2.34,2.44,2.34,2.4,63406,0
+ATRC.US,D,20090519,000000,2.35,2.45,2.31,2.44,28372,0
+ATRC.US,D,20090520,000000,2.35,2.94,2.35,2.8,231875,0
+ATRC.US,D,20090521,000000,2.83,2.83,2.45,2.58,78748,0
+ATRC.US,D,20090522,000000,2.6,2.7,2.54,2.57,37503,0
+ATRC.US,D,20090526,000000,2.55,2.74,2.51,2.6,50510,0
+ATRC.US,D,20090527,000000,2.59,2.63,2.52,2.56,32270,0
+ATRC.US,D,20090528,000000,2.51,2.62,2.49,2.56,32881,0
+ATRC.US,D,20090529,000000,2.5,2.67,2.42,2.42,43447,0
+ATRC.US,D,20090601,000000,2.45,2.63,2.45,2.5,52875,0
+ATRC.US,D,20090602,000000,2.5,2.6,2.5,2.55,54419,0
+ATRC.US,D,20090603,000000,2.54,2.6,2.54,2.58,19494,0
+ATRC.US,D,20090604,000000,2.6,2.61,2.58,2.6,91706,0
+ATRC.US,D,20090605,000000,2.67,2.79,2.65,2.79,104960,0
+ATRC.US,D,20090608,000000,2.8,3.78,2.7,3.78,387771,0
+ATRC.US,D,20090609,000000,3.78,3.78,3.2,3.5,281222,0
+ATRC.US,D,20090610,000000,3.51,3.56,3.34,3.41,68491,0
+ATRC.US,D,20090611,000000,3.36,3.5,3.36,3.4,42289,0
+ATRC.US,D,20090612,000000,3.4,3.55,3.4,3.4,35237,0
+ATRC.US,D,20090615,000000,3.41,3.41,3.33,3.35,38605,0
+ATRC.US,D,20090616,000000,3.3,3.49,3.25,3.48,50047,0
+ATRC.US,D,20090617,000000,3.51,3.51,3.34,3.42,54907,0
+ATRC.US,D,20090618,000000,3.36,3.56,3.36,3.52,26504,0
+ATRC.US,D,20090619,000000,3.53,4.13,3.53,3.9,98354,0
+ATRC.US,D,20090622,000000,3.86,3.98,3.84,3.87,73699,0
+ATRC.US,D,20090623,000000,3.9,3.91,3.86,3.88,14365,0
+ATRC.US,D,20090624,000000,3.85,3.9,3.47,3.47,30293,0
+ATRC.US,D,20090625,000000,3.5,3.66,3.4,3.55,32809,0
+ATRC.US,D,20090626,000000,3.47,3.55,3.42,3.55,31153,0
+ATRC.US,D,20090629,000000,3.54,3.55,3.5,3.51,8300,0
+ATRC.US,D,20090630,000000,3.52,3.6,3.45,3.5,6690,0
+ATRC.US,D,20090701,000000,3.46,3.74,3.46,3.56,55917,0
+ATRC.US,D,20090702,000000,3.41,3.45,3.31,3.31,19291,0
+ATRC.US,D,20090706,000000,3.33,3.33,2.96,3.09,78036,0
+ATRC.US,D,20090707,000000,3.27,3.31,2.99,3,28671,0
+ATRC.US,D,20090708,000000,3.03,3.03,2.87,2.9,32880,0
+ATRC.US,D,20090709,000000,2.97,3.08,2.88,3.04,17853,0
+ATRC.US,D,20090710,000000,3,3.03,2.95,3.03,1559,0
+ATRC.US,D,20090713,000000,2.86,3.01,2.86,2.93,4900,0
+ATRC.US,D,20090714,000000,3.06,3.06,2.8,2.9,5300,0
+ATRC.US,D,20090715,000000,3.01,3.11,2.76,2.99,8932,0
+ATRC.US,D,20090716,000000,3.11,3.11,2.83,2.93,12820,0
+ATRC.US,D,20090717,000000,2.92,3.07,2.9,3.07,11010,0
+ATRC.US,D,20090720,000000,3.15,3.31,3.06,3.15,16576,0
+ATRC.US,D,20090721,000000,3.23,3.23,3.08,3.08,4647,0
+ATRC.US,D,20090722,000000,3.07,3.13,3.05,3.13,6800,0
+ATRC.US,D,20090723,000000,3.22,3.28,3,3.05,15705,0
+ATRC.US,D,20090724,000000,3.1,3.25,3.1,3.18,4400,0
+ATRC.US,D,20090727,000000,3.27,3.27,3.03,3.23,21500,0
+ATRC.US,D,20090728,000000,3.28,3.34,3.11,3.34,20473,0
+ATRC.US,D,20090729,000000,3.32,3.36,3.32,3.36,6975,0
+ATRC.US,D,20090730,000000,3.33,3.45,3.32,3.4,10200,0
+ATRC.US,D,20090731,000000,3.51,3.52,3.44,3.49,9915,0
+ATRC.US,D,20090803,000000,3.45,3.9,3.41,3.9,65174,0
+ATRC.US,D,20090804,000000,3.75,4.19,3.67,4.17,141441,0
+ATRC.US,D,20090805,000000,4.18,4.22,3.95,3.97,48611,0
+ATRC.US,D,20090806,000000,3.97,4.05,3.57,3.9,41036,0
+ATRC.US,D,20090807,000000,3.77,4.05,3.71,3.93,18102,0
+ATRC.US,D,20090810,000000,4,4.01,3.88,3.88,15501,0
+ATRC.US,D,20090811,000000,3.9,4.2,3.76,4.09,70369,0
+ATRC.US,D,20090812,000000,4,4,3.95,3.98,4968,0
+ATRC.US,D,20090813,000000,3.94,3.94,3.77,3.82,16848,0
+ATRC.US,D,20090814,000000,3.8,3.91,3.62,3.8,16600,0
+ATRC.US,D,20090817,000000,3.85,3.87,3.56,3.57,30844,0
+ATRC.US,D,20090818,000000,3.56,3.7,3.55,3.68,12470,0
+ATRC.US,D,20090819,000000,3.82,3.82,3.6,3.61,1999,0
+ATRC.US,D,20090820,000000,3.69,3.77,3.59,3.75,30848,0
+ATRC.US,D,20090821,000000,3.8,3.93,3.72,3.83,10400,0
+ATRC.US,D,20090824,000000,3.94,3.94,3.55,3.6,89445,0
+ATRC.US,D,20090825,000000,3.55,3.99,3.55,3.9,44418,0
+ATRC.US,D,20090826,000000,3.89,3.97,3.59,3.88,60597,0
+ATRC.US,D,20090827,000000,3.8,3.87,3.8,3.8,3200,0
+ATRC.US,D,20090828,000000,3.78,3.9,3.76,3.76,7414,0
+ATRC.US,D,20090831,000000,3.86,3.96,3.82,3.92,6925,0
+ATRC.US,D,20090901,000000,3.92,3.99,3.86,3.99,18804,0
+ATRC.US,D,20090902,000000,3.97,3.97,3.79,3.88,3200,0
+ATRC.US,D,20090903,000000,3.81,3.98,3.8,3.85,3374,0
+ATRC.US,D,20090904,000000,3.98,3.98,3.9,3.95,5475,0
+ATRC.US,D,20090908,000000,4.03,4.2,4,4.07,25178,0
+ATRC.US,D,20090909,000000,3.96,4.43,3.96,4.25,92471,0
+ATRC.US,D,20090910,000000,4.25,4.25,3.9,4.09,17642,0
+ATRC.US,D,20090911,000000,4.15,4.21,4.05,4.1,29568,0
+ATRC.US,D,20090914,000000,4.09,4.74,4.05,4.74,81414,0
+ATRC.US,D,20090915,000000,4.8,5.19,4.8,5.15,77671,0
+ATRC.US,D,20090916,000000,5.16,5.24,4.72,4.82,48371,0
+ATRC.US,D,20090917,000000,4.91,5.06,4.81,4.88,36780,0
+ATRC.US,D,20090918,000000,4.98,5.1,4.65,4.95,13157,0
+ATRC.US,D,20090921,000000,5,5.05,4.96,5.02,8038,0
+ATRC.US,D,20090922,000000,5.05,5.05,4.76,4.76,32050,0
+ATRC.US,D,20090923,000000,4.86,5.14,4.85,5.14,26354,0
+ATRC.US,D,20090924,000000,5.15,5.15,4.97,5.01,31892,0
+ATRC.US,D,20090925,000000,5.05,5.06,4.84,5,21115,0
+ATRC.US,D,20090928,000000,4.93,5.15,4.93,5.01,23019,0
+ATRC.US,D,20090929,000000,5.03,5.03,5,5.03,7442,0
+ATRC.US,D,20090930,000000,4.92,5.01,4.72,4.72,18200,0
+ATRC.US,D,20091001,000000,5,5.01,4.91,4.92,15970,0
+ATRC.US,D,20091002,000000,4.77,5.01,4.51,5,25165,0
+ATRC.US,D,20091005,000000,4.65,4.85,4.65,4.76,24027,0
+ATRC.US,D,20091006,000000,5,5.3,4.19,4.46,153562,0
+ATRC.US,D,20091007,000000,4.47,4.76,4.47,4.69,12800,0
+ATRC.US,D,20091008,000000,4.61,4.91,4.6,4.91,39133,0
+ATRC.US,D,20091009,000000,4.91,5.2,4.61,4.61,49442,0
+ATRC.US,D,20091012,000000,4.5,4.85,4.45,4.7,19880,0
+ATRC.US,D,20091013,000000,4.98,5.02,4.42,4.6,21780,0
+ATRC.US,D,20091014,000000,4.76,4.8,4.3,4.69,8300,0
+ATRC.US,D,20091015,000000,4.71,4.79,4.52,4.52,19850,0
+ATRC.US,D,20091016,000000,4.51,4.58,4.46,4.5,12945,0
+ATRC.US,D,20091019,000000,4.61,4.61,4.1,4.15,31979,0
+ATRC.US,D,20091020,000000,4.21,4.44,4.21,4.26,21605,0
+ATRC.US,D,20091021,000000,4.32,4.32,4.21,4.3,20820,0
+ATRC.US,D,20091022,000000,4.22,4.34,4.16,4.3,12040,0
+ATRC.US,D,20091023,000000,4.25,4.31,4.2,4.25,29587,0
+ATRC.US,D,20091026,000000,4.28,4.39,4.09,4.3,31167,0
+ATRC.US,D,20091027,000000,4.23,4.31,4.2,4.31,24300,0
+ATRC.US,D,20091028,000000,4.21,4.29,3.94,4.04,34174,0
+ATRC.US,D,20091029,000000,4.05,4.09,4,4,5806,0
+ATRC.US,D,20091030,000000,3.95,4.25,3.95,4.08,19805,0
+ATRC.US,D,20091102,000000,4.14,4.32,4.01,4.2,32266,0
+ATRC.US,D,20091103,000000,4.38,4.45,4.28,4.28,25185,0
+ATRC.US,D,20091104,000000,4.54,5.35,4.43,4.93,249233,0
+ATRC.US,D,20091105,000000,5.19,5.19,4.86,5.14,257687,0
+ATRC.US,D,20091106,000000,5.03,5.12,5,5.02,41745,0
+ATRC.US,D,20091109,000000,5.12,5.12,5,5,4849,0
+ATRC.US,D,20091110,000000,5.01,5.13,4.99,5.12,12377,0
+ATRC.US,D,20091111,000000,5.09,5.22,5.09,5.17,10103,0
+ATRC.US,D,20091112,000000,5.16,5.35,5.16,5.34,17532,0
+ATRC.US,D,20091113,000000,5.34,5.69,5.1,5.68,40153,0
+ATRC.US,D,20091116,000000,5.68,6.08,5.46,5.77,55212,0
+ATRC.US,D,20091117,000000,5.79,6.01,5.6,5.7,30324,0
+ATRC.US,D,20091118,000000,5.69,5.84,5.64,5.75,37375,0
+ATRC.US,D,20091119,000000,5.63,5.87,5.63,5.78,3610,0
+ATRC.US,D,20091120,000000,5.93,5.94,5.66,5.86,18303,0
+ATRC.US,D,20091123,000000,5.86,5.99,5.58,5.65,18324,0
+ATRC.US,D,20091124,000000,5.63,5.63,5.4,5.45,20359,0
+ATRC.US,D,20091125,000000,5.5,5.6,5.43,5.55,7950,0
+ATRC.US,D,20091127,000000,5.52,5.59,5.45,5.55,2600,0
+ATRC.US,D,20091130,000000,5.46,5.7,5.45,5.45,18696,0
+ATRC.US,D,20091201,000000,5.57,5.57,5.26,5.39,31399,0
+ATRC.US,D,20091202,000000,5.38,5.8,5.38,5.76,8600,0
+ATRC.US,D,20091203,000000,5.84,5.99,5.84,5.99,20713,0
+ATRC.US,D,20091204,000000,5.97,6.11,5.96,6.05,177360,0
+ATRC.US,D,20091207,000000,6.02,6.02,5.87,5.87,3500,0
+ATRC.US,D,20091208,000000,5.85,5.98,5.78,5.78,8613,0
+ATRC.US,D,20091209,000000,5.55,5.71,5.3,5.45,7490,0
+ATRC.US,D,20091210,000000,5.4,5.4,4.91,4.92,30343,0
+ATRC.US,D,20091211,000000,5.03,5.4,4.97,5.2,15054,0
+ATRC.US,D,20091214,000000,5.35,5.42,5.25,5.25,7387,0
+ATRC.US,D,20091215,000000,5.25,5.25,4.95,5.13,12879,0
+ATRC.US,D,20091216,000000,5.12,5.14,4.98,5,46291,0
+ATRC.US,D,20091217,000000,4.98,5.04,4.87,4.96,42404,0
+ATRC.US,D,20091218,000000,4.99,5.15,4.99,5,35439,0
+ATRC.US,D,20091221,000000,5.1,5.15,4.88,5.02,23382,0
+ATRC.US,D,20091222,000000,4.96,5.2,4.96,5.19,13525,0
+ATRC.US,D,20091223,000000,5.09,5.74,5,5.64,86525,0
+ATRC.US,D,20091224,000000,5.75,6,5.66,5.85,13613,0
+ATRC.US,D,20091228,000000,5.69,5.98,5.67,5.67,45029,0
+ATRC.US,D,20091229,000000,5.85,5.89,5.51,5.8,8984,0
+ATRC.US,D,20091230,000000,5.8,6.1,5.8,5.97,5570,0
+ATRC.US,D,20091231,000000,5.94,6.08,5.8,6.04,31629,0
+ATRC.US,D,20100104,000000,6.1,6.1,5.56,5.65,34131,0
+ATRC.US,D,20100105,000000,5.6,6.08,5.6,5.84,5880,0
+ATRC.US,D,20100106,000000,5.85,5.85,5.54,5.7,2103,0
+ATRC.US,D,20100107,000000,5.97,5.97,5.75,5.84,17491,0
+ATRC.US,D,20100108,000000,5.57,5.99,5.5,5.88,60175,0
+ATRC.US,D,20100111,000000,5.88,5.89,5.69,5.79,1650,0
+ATRC.US,D,20100112,000000,5.79,5.81,5.68,5.68,1674,0
+ATRC.US,D,20100113,000000,5.8,6,5.8,6,11540,0
+ATRC.US,D,20100114,000000,6.07,6.13,6.07,6.12,13706,0
+ATRC.US,D,20100115,000000,6.08,6.14,6.08,6.12,16001,0
+ATRC.US,D,20100119,000000,6.12,6.14,6.01,6.09,20050,0
+ATRC.US,D,20100120,000000,6.06,6.09,5.86,5.98,4000,0
+ATRC.US,D,20100121,000000,5.96,6.05,5.96,6.02,1450,0
+ATRC.US,D,20100122,000000,5.94,6.12,5.81,5.83,16344,0
+ATRC.US,D,20100125,000000,5.81,6.06,5.81,5.88,3631,0
+ATRC.US,D,20100126,000000,5.9,6,5.9,5.98,9059,0
+ATRC.US,D,20100127,000000,5.99,5.99,5.91,5.99,13455,0
+ATRC.US,D,20100128,000000,5.97,6.13,5.84,5.9,11829,0
+ATRC.US,D,20100129,000000,5.95,6,5.71,5.78,31785,0
+ATRC.US,D,20100201,000000,5.76,5.86,5.76,5.86,9400,0
+ATRC.US,D,20100202,000000,5.83,5.85,5.8,5.83,15003,0
+ATRC.US,D,20100203,000000,5.75,5.84,5.73,5.8,22020,0
+ATRC.US,D,20100204,000000,5.78,5.78,5.37,5.52,34513,0
+ATRC.US,D,20100205,000000,5.52,5.86,5.51,5.76,10400,0
+ATRC.US,D,20100208,000000,5.66,5.83,5.62,5.78,3850,0
+ATRC.US,D,20100209,000000,5.6,6.12,5.56,5.69,47079,0
+ATRC.US,D,20100210,000000,5.86,5.86,5.59,5.7,18694,0
+ATRC.US,D,20100211,000000,5.61,5.66,5.6,5.62,8013,0
+ATRC.US,D,20100212,000000,5.55,5.75,5.55,5.69,2929,0
+ATRC.US,D,20100216,000000,5.69,5.69,5.5,5.56,8273,0
+ATRC.US,D,20100217,000000,5.55,5.6,5.49,5.6,9087,0
+ATRC.US,D,20100218,000000,5.55,5.55,5.25,5.42,14707,0
+ATRC.US,D,20100219,000000,5.39,5.39,4.54,4.62,48799,0
+ATRC.US,D,20100222,000000,4.62,4.66,4.56,4.56,35332,0
+ATRC.US,D,20100223,000000,4.58,4.8,4.58,4.8,11332,0
+ATRC.US,D,20100224,000000,4.86,5,4.75,4.88,15052,0
+ATRC.US,D,20100225,000000,4.76,5.19,4.75,5.19,14200,0
+ATRC.US,D,20100226,000000,5.14,5.19,4.76,5.04,18375,0
+ATRC.US,D,20100301,000000,4.92,5.34,4.9,5.22,19804,0
+ATRC.US,D,20100302,000000,5.34,5.41,5.31,5.41,5800,0
+ATRC.US,D,20100303,000000,5.3,5.59,5.19,5.59,23198,0
+ATRC.US,D,20100304,000000,5.51,5.55,5.38,5.5,4376,0
+ATRC.US,D,20100305,000000,5.54,5.68,5.44,5.67,7883,0
+ATRC.US,D,20100308,000000,5.53,5.65,5.51,5.56,5208,0
+ATRC.US,D,20100309,000000,5.48,5.65,5.48,5.55,29325,0
+ATRC.US,D,20100310,000000,5.5,5.61,5.22,5.47,23770,0
+ATRC.US,D,20100311,000000,5.55,5.57,5.25,5.57,10404,0
+ATRC.US,D,20100312,000000,5.56,5.66,5.31,5.51,40933,0
+ATRC.US,D,20100315,000000,5.58,5.69,5.38,5.42,9551,0
+ATRC.US,D,20100316,000000,5.59,5.59,5.23,5.39,8341,0
+ATRC.US,D,20100317,000000,5.2,5.6,5.13,5.55,14200,0
+ATRC.US,D,20100318,000000,5.34,5.4,5.34,5.35,2316,0
+ATRC.US,D,20100319,000000,5.54,5.55,5.25,5.48,7564,0
+ATRC.US,D,20100322,000000,5.48,5.57,5.48,5.49,9410,0
+ATRC.US,D,20100323,000000,5.48,5.63,5.48,5.63,28670,0
+ATRC.US,D,20100324,000000,5.52,5.64,5.45,5.57,10306,0
+ATRC.US,D,20100325,000000,5.54,5.54,5.47,5.53,13000,0
+ATRC.US,D,20100326,000000,5.54,5.56,5.54,5.54,5085,0
+ATRC.US,D,20100329,000000,5.19,5.75,5.19,5.75,6651,0
+ATRC.US,D,20100330,000000,5.62,5.66,5.5,5.57,5919,0
+ATRC.US,D,20100331,000000,5.45,6,5.41,5.89,12495,0
+ATRC.US,D,20100401,000000,5.64,5.74,5.27,5.42,32305,0
+ATRC.US,D,20100405,000000,5.49,5.58,5.35,5.44,16753,0
+ATRC.US,D,20100406,000000,5.37,5.38,5.31,5.31,562,0
+ATRC.US,D,20100407,000000,4.91,5.55,4.91,5.16,21455,0
+ATRC.US,D,20100408,000000,5.23,5.48,5.15,5.22,43064,0
+ATRC.US,D,20100409,000000,5.28,5.56,5.25,5.48,89251,0
+ATRC.US,D,20100412,000000,5.59,5.59,5.31,5.49,17183,0
+ATRC.US,D,20100413,000000,5.32,5.45,5.31,5.45,13849,0
+ATRC.US,D,20100414,000000,5.31,5.5,5.29,5.36,10006,0
+ATRC.US,D,20100415,000000,5.52,5.54,5.28,5.54,10562,0
+ATRC.US,D,20100416,000000,5.35,5.57,5.35,5.37,5701,0
+ATRC.US,D,20100419,000000,5.35,5.54,5.35,5.52,2775,0
+ATRC.US,D,20100420,000000,5.37,5.5,5.37,5.5,8200,0
+ATRC.US,D,20100421,000000,5.5,5.54,5.37,5.5,12215,0
+ATRC.US,D,20100422,000000,5.5,5.59,5.5,5.57,5107,0
+ATRC.US,D,20100423,000000,5.5,5.6,5.5,5.57,18901,0
+ATRC.US,D,20100426,000000,5.58,5.7,5.55,5.58,11048,0
+ATRC.US,D,20100427,000000,5.67,5.77,5.51,5.77,16103,0
+ATRC.US,D,20100428,000000,5.52,5.73,5.52,5.7,5960,0
+ATRC.US,D,20100429,000000,5.7,5.76,5.69,5.71,13530,0
+ATRC.US,D,20100430,000000,5.7,5.7,5.57,5.57,16560,0
+ATRC.US,D,20100503,000000,5.48,5.6,5.46,5.6,3101,0
+ATRC.US,D,20100504,000000,5.64,5.8,5.3,5.3,10080,0
+ATRC.US,D,20100505,000000,5.36,5.71,5.35,5.59,6802,0
+ATRC.US,D,20100506,000000,5.58,5.74,5.51,5.51,6100,0
+ATRC.US,D,20100507,000000,5.55,5.89,5.33,5.4,12392,0
+ATRC.US,D,20100510,000000,5.8,5.8,5.5,5.51,17127,0
+ATRC.US,D,20100511,000000,5.98,5.98,5.27,5.32,26842,0
+ATRC.US,D,20100512,000000,5.32,5.55,5.1,5.11,15544,0
+ATRC.US,D,20100513,000000,5.05,5.67,5.05,5.14,18485,0
+ATRC.US,D,20100514,000000,5.26,5.65,5.26,5.51,33360,0
+ATRC.US,D,20100517,000000,5.48,5.5,4.82,5.04,72150,0
+ATRC.US,D,20100518,000000,5.16,5.45,5.1,5.33,41608,0
+ATRC.US,D,20100519,000000,5.31,5.31,5.1,5.15,12818,0
+ATRC.US,D,20100520,000000,5.1,5.1,4.85,4.91,11604,0
+ATRC.US,D,20100521,000000,4.85,5.35,4.75,5.35,75292,0
+ATRC.US,D,20100524,000000,5.27,5.35,5,5.2,294761,0
+ATRC.US,D,20100525,000000,4.99,5.19,4.99,5.1,27121,0
+ATRC.US,D,20100526,000000,5.1,5.13,5.05,5.12,37210,0
+ATRC.US,D,20100527,000000,5.22,5.29,5.09,5.29,13033,0
+ATRC.US,D,20100528,000000,5.21,5.25,4.93,5.1,2786,0
+ATRC.US,D,20100601,000000,5.1,5.15,4.99,5,19895,0
+ATRC.US,D,20100602,000000,5.07,5.12,5.07,5.12,15200,0
+ATRC.US,D,20100603,000000,5.2,5.25,4.71,5.18,14250,0
+ATRC.US,D,20100604,000000,5.15,5.15,5,5.05,14763,0
+ATRC.US,D,20100607,000000,4.75,5.01,4.74,4.96,11300,0
+ATRC.US,D,20100608,000000,4.85,4.85,4.76,4.84,2219,0
+ATRC.US,D,20100609,000000,5,5.33,4.9,4.96,37966,0
+ATRC.US,D,20100610,000000,5.1,5.24,4.94,5.2,11490,0
+ATRC.US,D,20100611,000000,5.04,5.04,4.87,5.03,64940,0
+ATRC.US,D,20100614,000000,5.01,5.47,5,5.23,77013,0
+ATRC.US,D,20100615,000000,6.33,7.2,6.17,6.3,1006786,0
+ATRC.US,D,20100616,000000,6.3,6.39,6.08,6.2,144698,0
+ATRC.US,D,20100617,000000,6.3,6.3,5.95,6.07,87396,0
+ATRC.US,D,20100618,000000,6.06,6.21,6,6.1,20742,0
+ATRC.US,D,20100621,000000,6.13,6.13,5.98,6.05,37988,0
+ATRC.US,D,20100622,000000,6.09,6.2,5.95,6.1,31473,0
+ATRC.US,D,20100623,000000,6.08,6.08,6,6.06,16454,0
+ATRC.US,D,20100624,000000,6.01,6.06,6,6.02,10088,0
+ATRC.US,D,20100625,000000,6.03,6.52,6.01,6.5,80754,0
+ATRC.US,D,20100628,000000,6.52,6.89,6.33,6.71,17627,0
+ATRC.US,D,20100629,000000,6.7,6.85,6.5,6.76,56712,0
+ATRC.US,D,20100630,000000,6.8,6.81,6.57,6.65,31244,0
+ATRC.US,D,20100701,000000,6.29,6.5,6.29,6.47,38015,0
+ATRC.US,D,20100702,000000,6.46,6.56,6.4,6.55,15350,0
+ATRC.US,D,20100706,000000,6.58,6.58,6.4,6.4,127936,0
+ATRC.US,D,20100707,000000,6.37,6.49,6.13,6.49,11344,0
+ATRC.US,D,20100708,000000,6.44,6.45,6.34,6.34,10025,0
+ATRC.US,D,20100709,000000,6.11,6.3,6.11,6.3,5172,0
+ATRC.US,D,20100712,000000,6.37,6.44,6.17,6.29,17814,0
+ATRC.US,D,20100713,000000,6.31,6.31,6.2,6.2,1800,0
+ATRC.US,D,20100714,000000,6.2,6.2,6.07,6.14,3900,0
+ATRC.US,D,20100715,000000,6.18,6.18,6,6.13,8500,0
+ATRC.US,D,20100716,000000,6.09,6.12,6.05,6.05,1440,0
+ATRC.US,D,20100719,000000,6.04,6.06,5.95,6.06,7800,0
+ATRC.US,D,20100720,000000,6,6.32,6,6.32,16690,0
+ATRC.US,D,20100721,000000,6.29,6.3,6.25,6.29,7440,0
+ATRC.US,D,20100722,000000,6.34,6.34,6.2,6.3,14123,0
+ATRC.US,D,20100723,000000,6.2,6.34,6.11,6.32,7633,0
+ATRC.US,D,20100726,000000,6.1,6.36,6.07,6.32,29609,0
+ATRC.US,D,20100727,000000,6.32,6.36,6.29,6.3,9174,0
+ATRC.US,D,20100728,000000,6.15,6.4,6.15,6.35,4202,0
+ATRC.US,D,20100729,000000,6.29,6.44,6.29,6.41,10651,0
+ATRC.US,D,20100730,000000,6.23,6.49,6.11,6.34,14370,0
+ATRC.US,D,20100802,000000,6.22,6.54,6.22,6.5,18029,0
+ATRC.US,D,20100803,000000,6.5,6.71,6.4,6.66,15131,0
+ATRC.US,D,20100804,000000,6.73,6.75,6.49,6.53,10927,0
+ATRC.US,D,20100805,000000,6.55,6.55,6.38,6.5,31371,0
+ATRC.US,D,20100806,000000,6.43,6.7,6.43,6.69,29329,0
+ATRC.US,D,20100809,000000,6.74,6.81,6.74,6.81,22705,0
+ATRC.US,D,20100810,000000,6.74,6.82,6.74,6.77,21153,0
+ATRC.US,D,20100811,000000,6.75,6.8,6.75,6.78,12234,0
+ATRC.US,D,20100812,000000,6.75,6.82,6.73,6.82,29686,0
+ATRC.US,D,20100813,000000,6.8,6.82,6.75,6.82,8210,0
+ATRC.US,D,20100816,000000,6.82,6.82,6.8,6.82,13562,0
+ATRC.US,D,20100817,000000,6.82,6.82,6.79,6.82,19463,0
+ATRC.US,D,20100818,000000,6.78,6.91,6.78,6.87,28453,0
+ATRC.US,D,20100819,000000,6.92,7.2,6.92,7.11,40856,0
+ATRC.US,D,20100820,000000,7.16,7.2,7,7.14,31249,0
+ATRC.US,D,20100823,000000,7.2,7.45,7.15,7.4,55713,0
+ATRC.US,D,20100824,000000,7.29,7.49,7,7.25,24637,0
+ATRC.US,D,20100825,000000,7.2,7.38,7.2,7.34,14950,0
+ATRC.US,D,20100826,000000,7.27,8,7.27,7.77,48666,0
+ATRC.US,D,20100827,000000,7.85,7.92,7.58,7.92,21370,0
+ATRC.US,D,20100830,000000,7.91,7.91,7.62,7.75,35258,0
+ATRC.US,D,20100831,000000,7.87,7.87,7.73,7.76,32252,0
+ATRC.US,D,20100901,000000,7.76,7.84,7.58,7.84,42498,0
+ATRC.US,D,20100902,000000,7.8,7.83,7.75,7.83,31148,0
+ATRC.US,D,20100903,000000,7.83,7.87,7.75,7.85,13633,0
+ATRC.US,D,20100907,000000,7.75,7.86,7.65,7.83,21012,0
+ATRC.US,D,20100908,000000,7.83,7.84,7.75,7.8,40860,0
+ATRC.US,D,20100909,000000,7.8,7.9,7.6,7.85,90776,0
+ATRC.US,D,20100910,000000,7.58,7.92,7.55,7.85,17127,0
+ATRC.US,D,20100913,000000,7.9,7.9,7.85,7.85,47526,0
+ATRC.US,D,20100914,000000,7.89,7.9,7.8,7.85,52798,0
+ATRC.US,D,20100915,000000,7.85,7.89,7.79,7.86,34251,0
+ATRC.US,D,20100916,000000,7.9,8.17,7.82,8.06,77002,0
+ATRC.US,D,20100917,000000,8.2,8.64,8.2,8.55,53908,0
+ATRC.US,D,20100920,000000,8.55,8.6,8.41,8.6,27607,0
+ATRC.US,D,20100921,000000,8.56,8.59,8.09,8.43,34426,0
+ATRC.US,D,20100922,000000,8.33,8.33,8.09,8.19,36560,0
+ATRC.US,D,20100923,000000,8.16,8.19,7.98,8.06,1025905,0
+ATRC.US,D,20100924,000000,8.1,8.1,7.63,7.76,34129,0
+ATRC.US,D,20100927,000000,7.91,7.96,7.81,7.84,8045,0
+ATRC.US,D,20100928,000000,7.81,7.89,7.66,7.85,25682,0
+ATRC.US,D,20100929,000000,7.8,7.9,7.66,7.84,38500,0
+ATRC.US,D,20100930,000000,7.8,7.9,7.79,7.87,61126,0
+ATRC.US,D,20101001,000000,7.87,7.96,7.85,7.91,17104,0
+ATRC.US,D,20101004,000000,7.95,7.98,7.89,7.89,57562,0
+ATRC.US,D,20101005,000000,7.96,8,7.86,7.96,25755,0
+ATRC.US,D,20101006,000000,8,8.09,7.86,7.95,10800,0
+ATRC.US,D,20101007,000000,8.01,8.19,7.98,8.14,35175,0
+ATRC.US,D,20101008,000000,8.03,8.14,8.03,8.1,12750,0
+ATRC.US,D,20101011,000000,8.12,8.18,8.05,8.05,11691,0
+ATRC.US,D,20101012,000000,8.09,8.13,7.9,7.96,14950,0
+ATRC.US,D,20101013,000000,8,8,7.83,7.97,28472,0
+ATRC.US,D,20101014,000000,8,8,7.81,7.92,19066,0
+ATRC.US,D,20101015,000000,7.89,8.04,7.53,8.04,32770,0
+ATRC.US,D,20101018,000000,8.01,8.18,8.01,8.14,32900,0
+ATRC.US,D,20101019,000000,8.12,8.14,7.98,8.04,28300,0
+ATRC.US,D,20101020,000000,8.09,8.18,8.01,8.06,7100,0
+ATRC.US,D,20101021,000000,7.98,7.99,7.91,7.95,8638,0
+ATRC.US,D,20101022,000000,7.99,8.04,7.99,7.99,5814,0
+ATRC.US,D,20101025,000000,7.98,8.09,7.97,8,9174,0
+ATRC.US,D,20101026,000000,7.95,8,7.86,8,24235,0
+ATRC.US,D,20101027,000000,8.08,8.09,7.86,7.98,7526,0
+ATRC.US,D,20101028,000000,7.9,7.92,7.65,7.9,10672,0
+ATRC.US,D,20101029,000000,7.9,7.92,7.38,7.91,32377,0
+ATRC.US,D,20101101,000000,8,8.19,8,8.18,68469,0
+ATRC.US,D,20101102,000000,8.19,8.24,7.88,8.17,151290,0
+ATRC.US,D,20101103,000000,8.22,8.59,8.22,8.54,28611,0
+ATRC.US,D,20101104,000000,8.59,8.6,8.5,8.55,38056,0
+ATRC.US,D,20101105,000000,8.59,8.59,8.09,8.29,28925,0
+ATRC.US,D,20101108,000000,8.27,8.27,8.15,8.17,16640,0
+ATRC.US,D,20101109,000000,7.95,8.29,7.74,8.2,46201,0
+ATRC.US,D,20101110,000000,8.09,8.14,8.06,8.12,25590,0
+ATRC.US,D,20101111,000000,8.19,8.19,8.04,8.13,11550,0
+ATRC.US,D,20101112,000000,8.1,8.11,8,8,12965,0
+ATRC.US,D,20101115,000000,8.01,8.09,8,8,14691,0
+ATRC.US,D,20101116,000000,8,8.1,8,8.1,9335,0
+ATRC.US,D,20101117,000000,8.1,8.31,8.1,8.28,14201,0
+ATRC.US,D,20101118,000000,8.25,8.47,8.25,8.45,47874,0
+ATRC.US,D,20101119,000000,8.36,9,8.35,8.54,169707,0
+ATRC.US,D,20101122,000000,8.84,8.84,8.5,8.66,6000,0
+ATRC.US,D,20101123,000000,8.65,8.9,8.44,8.72,49754,0
+ATRC.US,D,20101124,000000,8.72,8.95,8.58,8.62,34524,0
+ATRC.US,D,20101129,000000,8.68,8.89,8.5,8.71,17985,0
+ATRC.US,D,20101130,000000,8.69,9,8.44,8.98,23367,0
+ATRC.US,D,20101201,000000,8.88,9.35,8.73,9.2,64557,0
+ATRC.US,D,20101202,000000,9.11,9.35,8.99,9.25,23156,0
+ATRC.US,D,20101203,000000,9.29,10.08,9.18,10.06,44970,0
+ATRC.US,D,20101206,000000,9.82,9.92,9.75,9.86,25656,0
+ATRC.US,D,20101207,000000,9.9,9.9,9.51,9.53,42326,0
+ATRC.US,D,20101208,000000,9.6,10.41,9.47,10.18,65398,0
+ATRC.US,D,20101209,000000,10.37,10.37,9.97,10.06,8625,0
+ATRC.US,D,20101210,000000,10.18,10.18,9.74,9.86,14419,0
+ATRC.US,D,20101213,000000,9.97,9.97,9.6,9.84,15000,0
+ATRC.US,D,20101214,000000,9.93,9.96,9.53,9.81,12113,0
+ATRC.US,D,20101215,000000,9.91,10.07,9.46,10.07,14409,0
+ATRC.US,D,20101216,000000,10.15,10.15,9.83,9.88,28294,0
+ATRC.US,D,20101217,000000,9.9,10.11,9.9,10,14749,0
+ATRC.US,D,20101220,000000,9.98,10.33,9.96,10.22,18831,0
+ATRC.US,D,20101221,000000,10.2,10.3,10.13,10.26,47479,0
+ATRC.US,D,20101222,000000,10.27,10.27,10.15,10.21,13639,0
+ATRC.US,D,20101223,000000,10.23,10.27,10.19,10.25,11137,0
+ATRC.US,D,20101227,000000,10.21,10.27,10.2,10.2,1600,0
+ATRC.US,D,20101228,000000,10.2,10.27,10.19,10.22,14932,0
+ATRC.US,D,20101229,000000,10.2,10.27,10.2,10.27,9323,0
+ATRC.US,D,20101230,000000,10.27,10.27,10.18,10.27,6744,0
+ATRC.US,D,20101231,000000,10.26,10.27,10.18,10.27,6948,0
+ATRC.US,D,20110103,000000,10.2,10.27,9.93,10.25,14192,0
+ATRC.US,D,20110104,000000,10.27,10.79,10.25,10.54,67312,0
+ATRC.US,D,20110105,000000,10.37,10.8,10.35,10.8,40252,0
+ATRC.US,D,20110106,000000,10.8,10.86,10.7,10.82,62848,0
+ATRC.US,D,20110107,000000,10.81,11.1,10.81,11.06,104310,0
+ATRC.US,D,20110110,000000,11.01,11.1,11.01,11.1,27829,0
+ATRC.US,D,20110111,000000,11.07,11.22,11.07,11.22,63240,0
+ATRC.US,D,20110112,000000,11.22,11.22,11.16,11.22,26472,0
+ATRC.US,D,20110113,000000,11.16,11.22,11.15,11.22,26405,0
+ATRC.US,D,20110114,000000,11.18,11.21,11.11,11.13,25439,0
+ATRC.US,D,20110118,000000,11.1,11.12,10.85,10.97,20879,0
+ATRC.US,D,20110119,000000,10.95,10.95,10.05,10.56,53299,0
+ATRC.US,D,20110120,000000,10.56,10.6,10.41,10.53,37420,0
+ATRC.US,D,20110121,000000,10.56,10.78,10.51,10.74,39150,0
+ATRC.US,D,20110124,000000,10.78,10.99,10.2,10.93,24135,0
+ATRC.US,D,20110125,000000,10.99,11.14,10.95,11.13,85115,0
+ATRC.US,D,20110126,000000,11.13,11.22,10.95,11.07,19788,0
+ATRC.US,D,20110127,000000,11.03,11.18,11.03,11.18,30700,0
+ATRC.US,D,20110128,000000,10.88,11.14,10.88,11.09,12400,0
+ATRC.US,D,20110131,000000,10.96,11.05,10.52,11,29822,0
+ATRC.US,D,20110201,000000,10.9,11.12,10.53,10.93,27284,0
+ATRC.US,D,20110202,000000,11.08,11.24,10.85,11.02,13280,0
+ATRC.US,D,20110203,000000,11.33,11.33,10.87,10.9,8090,0
+ATRC.US,D,20110204,000000,10.86,10.89,10.54,10.72,14564,0
+ATRC.US,D,20110207,000000,10.76,11,10.73,10.97,20653,0
+ATRC.US,D,20110208,000000,10.99,11.15,10.92,11.06,46576,0
+ATRC.US,D,20110209,000000,11.09,11.22,11.08,11.2,20730,0
+ATRC.US,D,20110210,000000,11.22,11.29,11,11.18,20330,0
+ATRC.US,D,20110211,000000,11.18,11.3,11.04,11.29,19121,0
+ATRC.US,D,20110214,000000,11.05,11.3,10.93,11.28,21815,0
+ATRC.US,D,20110215,000000,11.23,11.28,11.1,11.25,11025,0
+ATRC.US,D,20110216,000000,11.28,11.79,11.28,11.49,39116,0
+ATRC.US,D,20110217,000000,11.5,11.6,11.32,11.52,19365,0
+ATRC.US,D,20110218,000000,11.01,11.5,11.01,11.27,32729,0
+ATRC.US,D,20110222,000000,11.24,11.24,10.78,10.89,20439,0
+ATRC.US,D,20110223,000000,11.03,11.03,10.16,10.3,103776,0
+ATRC.US,D,20110224,000000,10.26,10.26,10,10.07,32651,0
+ATRC.US,D,20110225,000000,10.08,10.13,10.05,10.1,42027,0
+ATRC.US,D,20110228,000000,10.08,10.13,10,10.04,49959,0
+ATRC.US,D,20110301,000000,10.03,10.14,10.01,10.1,22870,0
+ATRC.US,D,20110302,000000,10.09,10.15,10.05,10.1,62829,0
+ATRC.US,D,20110303,000000,10.19,10.32,10.1,10.25,33083,0
+ATRC.US,D,20110304,000000,10.28,10.28,10.01,10.01,30280,0
+ATRC.US,D,20110307,000000,10.06,10.12,10,10.06,15576,0
+ATRC.US,D,20110308,000000,10.04,10.18,9.84,10.1,40190,0
+ATRC.US,D,20110309,000000,10.04,10.04,9.79,9.85,12937,0
+ATRC.US,D,20110310,000000,9.65,9.65,9.23,9.62,35689,0
+ATRC.US,D,20110311,000000,9.65,9.82,9.61,9.65,16506,0
+ATRC.US,D,20110314,000000,9.63,9.65,9.55,9.64,13315,0
+ATRC.US,D,20110315,000000,9.15,9.77,9.15,9.75,28795,0
+ATRC.US,D,20110316,000000,9.77,9.84,9.67,9.84,13915,0
+ATRC.US,D,20110317,000000,9.97,9.99,9.82,9.94,28995,0
+ATRC.US,D,20110318,000000,9.96,10.32,9.92,10.24,15986,0
+ATRC.US,D,20110321,000000,10.44,10.91,10.32,10.71,17985,0
+ATRC.US,D,20110322,000000,10.65,10.81,10.62,10.78,12872,0
+ATRC.US,D,20110323,000000,10.77,10.77,10.61,10.76,9129,0
+ATRC.US,D,20110324,000000,10.88,11.03,10.81,11.03,11137,0
+ATRC.US,D,20110325,000000,11.01,11.06,10.92,11.04,13880,0
+ATRC.US,D,20110328,000000,10.94,11.22,10.92,11.15,11876,0
+ATRC.US,D,20110329,000000,11.12,11.3,11.1,11.21,17125,0
+ATRC.US,D,20110330,000000,11.14,11.35,11.14,11.29,14909,0
+ATRC.US,D,20110331,000000,11.15,11.48,10.56,11.38,108142,0
+ATRC.US,D,20110401,000000,11.43,11.69,11.33,11.58,119460,0
+ATRC.US,D,20110404,000000,11.62,11.67,11.49,11.61,40988,0
+ATRC.US,D,20110405,000000,11.66,11.74,11.48,11.7,25202,0
+ATRC.US,D,20110406,000000,11.79,11.95,11.7,11.92,14479,0
+ATRC.US,D,20110407,000000,11.94,12.5,11.91,12.43,72163,0
+ATRC.US,D,20110408,000000,12.4,12.54,12.14,12.52,72437,0
+ATRC.US,D,20110411,000000,12.69,13.2,12.58,12.73,131263,0
+ATRC.US,D,20110412,000000,12.51,13.32,12.16,12.7,41537,0
+ATRC.US,D,20110413,000000,12.78,12.96,12.36,12.93,55269,0
+ATRC.US,D,20110414,000000,12.98,13.63,12.94,13.53,98143,0
+ATRC.US,D,20110415,000000,13.74,13.75,12.88,13.45,73483,0
+ATRC.US,D,20110418,000000,12.88,13.38,12.79,12.8,20730,0
+ATRC.US,D,20110419,000000,12.89,13.06,12.17,12.25,28027,0
+ATRC.US,D,20110420,000000,12.41,12.63,12.1,12.5,25002,0
+ATRC.US,D,20110421,000000,12.56,12.73,12.54,12.67,19373,0
+ATRC.US,D,20110425,000000,12.27,12.61,12.27,12.56,19150,0
+ATRC.US,D,20110426,000000,12.8,12.93,12.77,12.86,24905,0
+ATRC.US,D,20110427,000000,12.9,13.46,12.84,13.43,17389,0
+ATRC.US,D,20110428,000000,13.25,13.3,13.06,13.28,24492,0
+ATRC.US,D,20110429,000000,13.25,13.54,13.14,13.53,17330,0
+ATRC.US,D,20110502,000000,13.47,13.6,13.45,13.5,96851,0
+ATRC.US,D,20110503,000000,13.49,13.59,12.71,12.93,38417,0
+ATRC.US,D,20110504,000000,11.81,12.39,11.5,12.36,178358,0
+ATRC.US,D,20110505,000000,12.45,13.55,12.25,13.34,49645,0
+ATRC.US,D,20110506,000000,13.49,13.59,13.3,13.58,32285,0
+ATRC.US,D,20110509,000000,13.6,13.6,13.29,13.59,161450,0
+ATRC.US,D,20110510,000000,13.6,13.61,13.48,13.61,43143,0
+ATRC.US,D,20110511,000000,13.6,13.6,13.4,13.51,38490,0
+ATRC.US,D,20110512,000000,13.51,13.75,13.32,13.7,110338,0
+ATRC.US,D,20110513,000000,13.69,13.69,13.5,13.63,16505,0
+ATRC.US,D,20110516,000000,13.73,14.24,13.67,14.05,63645,0
+ATRC.US,D,20110517,000000,14.07,14.43,14,14.37,106791,0
+ATRC.US,D,20110518,000000,14.43,14.54,14.11,14.17,64097,0
+ATRC.US,D,20110519,000000,14.19,14.23,13.76,13.97,22931,0
+ATRC.US,D,20110520,000000,14.18,14.18,13.55,13.68,17004,0
+ATRC.US,D,20110523,000000,13.52,14,13,13.81,32850,0
+ATRC.US,D,20110524,000000,13.82,14.2,13.65,14,66091,0
+ATRC.US,D,20110525,000000,14,14.3,13.77,14.28,85757,0
+ATRC.US,D,20110526,000000,14.23,14.38,14.18,14.29,18944,0
+ATRC.US,D,20110527,000000,14.32,14.32,14.2,14.24,33407,0
+ATRC.US,D,20110531,000000,14.29,14.33,14.11,14.22,51968,0
+ATRC.US,D,20110601,000000,14.21,14.37,14.14,14.21,23801,0
+ATRC.US,D,20110602,000000,14.24,14.5,14.18,14.5,16050,0
+ATRC.US,D,20110603,000000,13.99,14.46,13.99,14.37,34881,0
+ATRC.US,D,20110606,000000,14.36,14.5,14.15,14.42,48587,0
+ATRC.US,D,20110607,000000,14.5,14.5,14.21,14.48,26530,0
+ATRC.US,D,20110608,000000,14.39,14.84,13.21,14.5,89758,0
+ATRC.US,D,20110609,000000,14.4,14.5,14.17,14.4,25060,0
+ATRC.US,D,20110610,000000,14.41,14.41,12.89,13.99,77874,0
+ATRC.US,D,20110613,000000,14,14.5,13.76,14.49,172796,0
+ATRC.US,D,20110614,000000,14.49,14.49,13.45,13.66,138557,0
+ATRC.US,D,20110615,000000,13.49,13.74,13.3,13.48,75241,0
+ATRC.US,D,20110616,000000,13.43,13.47,12.85,13.23,93041,0
+ATRC.US,D,20110617,000000,13.26,13.34,12.5,12.66,75084,0
+ATRC.US,D,20110620,000000,12.55,12.74,12.08,12.6,68232,0
+ATRC.US,D,20110621,000000,12.51,12.81,12.36,12.48,71682,0
+ATRC.US,D,20110622,000000,12.43,12.92,12.16,12.35,55379,0
+ATRC.US,D,20110623,000000,12.03,12.31,11.77,12.14,239598,0
+ATRC.US,D,20110624,000000,12.16,12.72,11.93,12.4,1960375,0
+ATRC.US,D,20110627,000000,12.47,13.03,12.29,12.82,117660,0
+ATRC.US,D,20110628,000000,12.83,13.56,12.67,13.33,99368,0
+ATRC.US,D,20110629,000000,13.38,13.45,12.86,12.92,44608,0
+ATRC.US,D,20110630,000000,12.89,13.13,12.79,12.9,40088,0
+ATRC.US,D,20110701,000000,12.78,13.07,12.53,12.96,68899,0
+ATRC.US,D,20110705,000000,12.99,13.51,12.99,13.38,52221,0
+ATRC.US,D,20110706,000000,13.32,13.83,12.88,13.76,102262,0
+ATRC.US,D,20110707,000000,13.85,14.5,13.68,14.4,89560,0
+ATRC.US,D,20110708,000000,14.16,14.5,14.15,14.44,95176,0
+ATRC.US,D,20110711,000000,14.41,14.51,14.14,14.18,70339,0
+ATRC.US,D,20110712,000000,14.18,14.4,13.77,13.83,74252,0
+ATRC.US,D,20110713,000000,13.87,14,13.78,13.86,41435,0
+ATRC.US,D,20110714,000000,13.82,13.97,13.33,13.46,44025,0
+ATRC.US,D,20110715,000000,13.52,13.85,13.52,13.62,49276,0
+ATRC.US,D,20110718,000000,13.6,13.79,12.99,13.67,37391,0
+ATRC.US,D,20110719,000000,13.7,13.96,13.45,13.81,39045,0
+ATRC.US,D,20110720,000000,13.58,13.65,13.07,13.49,68080,0
+ATRC.US,D,20110721,000000,13.58,13.73,13.41,13.68,33036,0
+ATRC.US,D,20110722,000000,13.7,13.79,13.34,13.45,62992,0
+ATRC.US,D,20110725,000000,13.41,13.97,12.72,13.48,49933,0
+ATRC.US,D,20110726,000000,13.46,13.53,12.94,13.12,143243,0
+ATRC.US,D,20110727,000000,13.06,13.15,12.02,12.22,136031,0
+ATRC.US,D,20110728,000000,12.22,12.22,11.7,11.97,77456,0
+ATRC.US,D,20110729,000000,11.57,12.17,11.57,12.17,52367,0
+ATRC.US,D,20110801,000000,12.21,12.21,11.71,11.81,32128,0
+ATRC.US,D,20110802,000000,11.72,12.17,11.64,11.67,38649,0
+ATRC.US,D,20110803,000000,11.73,11.84,11.25,11.59,38361,0
+ATRC.US,D,20110804,000000,11.53,11.73,10.96,10.96,81357,0
+ATRC.US,D,20110805,000000,11,11.23,10.45,10.77,70505,0
+ATRC.US,D,20110808,000000,10.54,10.69,9.51,9.51,80978,0
+ATRC.US,D,20110809,000000,11.2,11.2,8.98,9.81,80615,0
+ATRC.US,D,20110810,000000,9.6,9.7,8.97,9.08,97673,0
+ATRC.US,D,20110811,000000,8.9,9.16,8.83,9.05,81491,0
+ATRC.US,D,20110812,000000,9.1,9.69,9.06,9.65,78825,0
+ATRC.US,D,20110815,000000,9.96,10.54,9.96,10.51,47226,0
+ATRC.US,D,20110816,000000,10.44,11.25,10.2,10.81,70322,0
+ATRC.US,D,20110817,000000,10.83,11.22,10.41,10.53,44366,0
+ATRC.US,D,20110818,000000,10.18,10.47,9.9,10.06,91541,0
+ATRC.US,D,20110819,000000,10.19,10.51,10,10.27,46178,0
+ATRC.US,D,20110822,000000,10.52,10.52,9.91,10.01,33283,0
+ATRC.US,D,20110823,000000,10,10.84,10,10.82,39277,0
+ATRC.US,D,20110824,000000,10.99,11.46,10.63,10.9,48916,0
+ATRC.US,D,20110825,000000,10.9,10.97,10,10.07,25786,0
+ATRC.US,D,20110826,000000,9.87,10.29,9.87,10.14,39198,0
+ATRC.US,D,20110829,000000,10.29,10.39,10.13,10.37,51396,0
+ATRC.US,D,20110830,000000,10.07,10.27,10.02,10.11,10868,0
+ATRC.US,D,20110831,000000,10.16,10.3,9.79,10.26,53216,0
+ATRC.US,D,20110901,000000,10.28,10.42,9.4,9.93,78170,0
+ATRC.US,D,20110902,000000,9.6,9.86,9.41,9.41,31404,0
+ATRC.US,D,20110906,000000,9.17,9.61,9.17,9.47,22557,0
+ATRC.US,D,20110907,000000,9.75,10.44,9.59,10.09,45351,0
+ATRC.US,D,20110908,000000,10.09,10.65,9.95,9.98,66598,0
+ATRC.US,D,20110909,000000,9.93,10.04,9.76,9.83,47284,0
+ATRC.US,D,20110912,000000,10.14,10.19,9.55,9.64,19502,0
+ATRC.US,D,20110913,000000,9.75,9.84,9.4,9.66,25013,0
+ATRC.US,D,20110914,000000,9.78,10.55,9.74,10.44,49552,0
+ATRC.US,D,20110915,000000,10.58,10.64,10.08,10.18,21622,0
+ATRC.US,D,20110916,000000,10.26,10.47,10.15,10.42,72583,0
+ATRC.US,D,20110919,000000,10.06,11,9.6,10.79,114836,0
+ATRC.US,D,20110920,000000,10.82,10.94,10.55,10.55,25053,0
+ATRC.US,D,20110921,000000,10.66,10.89,9.75,9.8,39693,0
+ATRC.US,D,20110922,000000,9.76,10.6,9.76,10.25,105091,0
+ATRC.US,D,20110923,000000,10.23,10.29,10.12,10.25,28352,0
+ATRC.US,D,20110926,000000,10.28,10.36,10,10.31,35114,0
+ATRC.US,D,20110927,000000,10.52,11,10.47,10.59,49180,0
+ATRC.US,D,20110928,000000,10.64,10.64,10.05,10.05,27863,0
+ATRC.US,D,20110929,000000,10.29,10.33,9.95,10.21,34885,0
+ATRC.US,D,20110930,000000,10.05,10.09,9.68,9.74,50324,0
+ATRC.US,D,20111003,000000,9.58,10.28,9.58,9.69,67583,0
+ATRC.US,D,20111004,000000,9.89,10,9.53,9.79,85364,0
+ATRC.US,D,20111005,000000,9.6,10.74,9.4,10.49,183252,0
+ATRC.US,D,20111006,000000,10.43,10.55,10.15,10.44,56271,0
+ATRC.US,D,20111007,000000,10.35,10.37,10.15,10.22,47433,0
+ATRC.US,D,20111010,000000,10.28,10.34,10.02,10.33,30633,0
+ATRC.US,D,20111011,000000,10.21,10.88,10.02,10.88,31285,0
+ATRC.US,D,20111012,000000,10.61,11.49,10.61,11.36,44958,0
+ATRC.US,D,20111013,000000,11.27,11.4,11.13,11.34,24021,0
+ATRC.US,D,20111014,000000,11.41,12.24,11.41,12.17,66255,0
+ATRC.US,D,20111017,000000,12.04,12.17,11.6,11.63,36766,0
+ATRC.US,D,20111018,000000,11.68,12.15,11.34,12.02,87586,0
+ATRC.US,D,20111019,000000,12.04,12.1,11.85,11.88,89485,0
+ATRC.US,D,20111020,000000,11.85,12.06,11.7,12.02,116076,0
+ATRC.US,D,20111021,000000,12.01,12.09,11.34,11.63,44601,0
+ATRC.US,D,20111024,000000,11.61,12.17,9.65,10.16,211869,0
+ATRC.US,D,20111025,000000,10.17,10.17,9.9,9.97,104173,0
+ATRC.US,D,20111026,000000,10.1,10.16,9.68,10,56208,0
+ATRC.US,D,20111027,000000,11.36,12.42,11.19,12.05,190673,0
+ATRC.US,D,20111028,000000,12,12.06,11.77,11.96,66918,0
+ATRC.US,D,20111031,000000,11.8,11.81,11.13,11.16,38723,0
+ATRC.US,D,20111101,000000,11.16,11.16,10.27,10.35,74933,0
+ATRC.US,D,20111102,000000,10.36,10.86,10.36,10.78,78089,0
+ATRC.US,D,20111103,000000,10.88,10.88,10.32,10.55,48475,0
+ATRC.US,D,20111104,000000,10.31,10.35,10.07,10.1,23321,0
+ATRC.US,D,20111107,000000,10.11,10.26,9.92,10.02,27799,0
+ATRC.US,D,20111108,000000,10.14,10.65,10.03,10.62,40085,0
+ATRC.US,D,20111109,000000,10.46,10.56,9.82,9.84,83165,0
+ATRC.US,D,20111110,000000,9.99,10.18,9.75,9.8,43352,0
+ATRC.US,D,20111111,000000,9.84,10.12,9.74,10.09,84247,0
+ATRC.US,D,20111114,000000,10.02,10.06,9.83,9.87,29889,0
+ATRC.US,D,20111115,000000,9.83,10.03,9.76,10.02,32096,0
+ATRC.US,D,20111116,000000,9.92,10.44,9.88,10.01,18284,0
+ATRC.US,D,20111117,000000,10.06,10.16,9.94,9.99,20002,0
+ATRC.US,D,20111118,000000,10.08,10.15,10,10.07,22828,0
+ATRC.US,D,20111121,000000,10.11,10.11,9.42,9.46,39412,0
+ATRC.US,D,20111122,000000,9.49,9.66,9.4,9.41,25851,0
+ATRC.US,D,20111123,000000,9.35,9.49,8.69,8.69,68548,0
+ATRC.US,D,20111125,000000,8.67,8.91,8.54,8.54,14285,0
+ATRC.US,D,20111128,000000,8.78,9.53,8.65,9.28,41552,0
+ATRC.US,D,20111129,000000,9.29,9.35,9,9.09,20709,0
+ATRC.US,D,20111130,000000,9.4,10.15,9.29,10.14,75065,0
+ATRC.US,D,20111201,000000,10.05,10.05,9.65,9.65,34862,0
+ATRC.US,D,20111202,000000,9.8,9.99,9.6,9.82,35208,0
+ATRC.US,D,20111205,000000,9.95,10.13,9.76,10.09,44237,0
+ATRC.US,D,20111206,000000,10.06,10.68,10.01,10.64,46279,0
+ATRC.US,D,20111207,000000,10.53,10.8,10.19,10.58,58709,0
+ATRC.US,D,20111208,000000,10.38,10.55,10.09,10.24,59503,0
+ATRC.US,D,20111209,000000,10.27,10.54,10.13,10.39,54386,0
+ATRC.US,D,20111212,000000,10.28,10.28,9.9,9.98,89667,0
+ATRC.US,D,20111213,000000,9.9,10.08,9.81,10.01,64865,0
+ATRC.US,D,20111214,000000,9.96,10.46,9.9,10.44,75339,0
+ATRC.US,D,20111215,000000,10.48,10.65,10.2,10.64,57371,0
+ATRC.US,D,20111216,000000,10.9,11.6,10.7,10.87,181633,0
+ATRC.US,D,20111219,000000,10.97,11.3,10.88,11,45462,0
+ATRC.US,D,20111220,000000,11.32,11.65,11.1,11.59,36533,0
+ATRC.US,D,20111221,000000,11.59,11.8,11.35,11.78,39364,0
+ATRC.US,D,20111222,000000,11.79,11.8,11.26,11.5,47167,0
+ATRC.US,D,20111223,000000,11.57,11.72,11.45,11.72,20995,0
+ATRC.US,D,20111227,000000,11.56,11.62,11.1,11.49,18027,0
+ATRC.US,D,20111228,000000,11.46,11.61,11.07,11.13,29088,0
+ATRC.US,D,20111229,000000,11.08,11.35,11.04,11.14,40707,0
+ATRC.US,D,20111230,000000,11.1,11.27,10.96,11.1,65547,0
+ATRC.US,D,20120103,000000,11.36,11.78,11.14,11.74,47040,0
+ATRC.US,D,20120104,000000,11.62,11.8,11.5,11.62,30871,0
+ATRC.US,D,20120105,000000,11.45,11.61,11.23,11.59,28365,0
+ATRC.US,D,20120106,000000,11.55,11.65,11.2,11.23,49817,0
+ATRC.US,D,20120109,000000,11.29,11.31,10.8,10.86,41600,0
+ATRC.US,D,20120110,000000,11,11.32,10.9,11.27,56575,0
+ATRC.US,D,20120111,000000,11.31,11.4,11.19,11.28,28536,0
+ATRC.US,D,20120112,000000,11.27,11.35,11.1,11.22,34427,0
+ATRC.US,D,20120113,000000,11.07,11.31,11.07,11.14,31632,0
+ATRC.US,D,20120117,000000,11.16,11.37,11.16,11.25,34835,0
+ATRC.US,D,20120118,000000,11.25,11.45,11.15,11.45,37714,0
+ATRC.US,D,20120119,000000,11.39,11.61,11.31,11.58,40959,0
+ATRC.US,D,20120120,000000,11.5,11.59,11.3,11.39,27998,0
+ATRC.US,D,20120123,000000,11.36,11.42,10.94,10.98,17892,0
+ATRC.US,D,20120124,000000,10.91,11.37,10.9,11.33,27970,0
+ATRC.US,D,20120125,000000,11.37,11.45,11.26,11.29,60069,0
+ATRC.US,D,20120126,000000,11.42,11.5,11.3,11.49,41860,0
+ATRC.US,D,20120127,000000,11.49,11.96,11.4,11.87,30650,0
+ATRC.US,D,20120130,000000,11.87,12.13,11.51,11.59,51494,0
+ATRC.US,D,20120131,000000,11.7,11.94,11.45,11.52,37154,0
+ATRC.US,D,20120201,000000,11.63,11.65,11.15,11.38,137912,0
+ATRC.US,D,20120202,000000,11.39,11.93,11.28,11.9,43558,0
+ATRC.US,D,20120203,000000,12.11,12.12,11.8,11.96,52577,0
+ATRC.US,D,20120206,000000,11.94,11.95,11.56,11.76,42917,0
+ATRC.US,D,20120207,000000,11.8,11.8,11.38,11.5,81949,0
+ATRC.US,D,20120208,000000,11.42,11.68,11.15,11.24,83167,0
+ATRC.US,D,20120209,000000,11.28,11.38,10.79,11.05,44265,0
+ATRC.US,D,20120210,000000,10.91,11.1,10.6,10.75,40066,0
+ATRC.US,D,20120213,000000,10.93,11.03,10.77,10.84,35675,0
+ATRC.US,D,20120214,000000,10.81,10.84,10.27,10.34,43426,0
+ATRC.US,D,20120215,000000,10.32,10.37,9.9,9.92,73705,0
+ATRC.US,D,20120216,000000,10.03,10.14,9.85,10.08,44755,0
+ATRC.US,D,20120217,000000,10.14,10.14,9.94,9.95,31429,0
+ATRC.US,D,20120221,000000,10.02,10.03,9.77,9.83,47029,0
+ATRC.US,D,20120222,000000,9.84,10.02,9.76,10,45242,0
+ATRC.US,D,20120223,000000,10,10.6,9.89,10.57,35271,0
+ATRC.US,D,20120224,000000,10.49,10.64,10.27,10.27,18130,0
+ATRC.US,D,20120227,000000,10.38,10.45,10.13,10.35,53275,0
+ATRC.US,D,20120228,000000,10.68,10.8,10.42,10.71,83894,0
+ATRC.US,D,20120229,000000,10.8,10.8,10.2,10.2,73180,0
+ATRC.US,D,20120301,000000,10.34,10.6,10.26,10.32,59870,0
+ATRC.US,D,20120302,000000,10.3,10.5,9.75,9.79,86897,0
+ATRC.US,D,20120305,000000,9.62,10.18,9.62,10.17,64568,0
+ATRC.US,D,20120306,000000,10.07,10.15,9.81,9.82,32130,0
+ATRC.US,D,20120307,000000,9.87,9.98,9.78,9.88,24746,0
+ATRC.US,D,20120308,000000,9.81,10.03,9.79,9.85,40584,0
+ATRC.US,D,20120309,000000,9.87,10.42,9.87,10.4,28527,0
+ATRC.US,D,20120312,000000,10.33,10.4,10.01,10.04,28868,0
+ATRC.US,D,20120313,000000,10.16,10.16,9.87,9.91,75903,0
+ATRC.US,D,20120314,000000,9.43,9.98,9.43,9.53,67929,0
+ATRC.US,D,20120315,000000,9.52,9.92,9.5,9.9,32463,0
+ATRC.US,D,20120316,000000,9.93,10.04,9.62,9.65,54730,0
+ATRC.US,D,20120319,000000,9.74,9.88,9.59,9.79,60493,0
+ATRC.US,D,20120320,000000,9.99,9.99,9.6,9.64,89998,0
+ATRC.US,D,20120321,000000,9.75,9.8,9.56,9.64,52193,0
+ATRC.US,D,20120322,000000,9.57,9.62,8.96,9.1,70639,0
+ATRC.US,D,20120323,000000,9.1,9.71,8.94,9.65,79585,0
+ATRC.US,D,20120326,000000,9.8,9.94,9.61,9.89,48863,0
+ATRC.US,D,20120327,000000,9.92,10.38,9.8,10.24,42776,0
+ATRC.US,D,20120328,000000,10.25,10.27,9.66,9.84,29693,0
+ATRC.US,D,20120329,000000,9.74,10.18,9.74,10.05,36872,0
+ATRC.US,D,20120330,000000,10.22,10.22,9.91,9.95,28890,0
+ATRC.US,D,20120402,000000,9.85,9.97,9.62,9.85,25631,0
+ATRC.US,D,20120403,000000,9.81,9.81,9.28,9.28,43728,0
+ATRC.US,D,20120404,000000,9.2,9.28,8.97,9.02,49946,0
+ATRC.US,D,20120405,000000,9,9.24,8.97,9.03,24902,0
+ATRC.US,D,20120409,000000,8.73,8.88,8.32,8.37,80490,0
+ATRC.US,D,20120410,000000,8.45,8.6,8.32,8.36,65840,0
+ATRC.US,D,20120411,000000,8.48,8.65,8.41,8.51,63050,0
+ATRC.US,D,20120412,000000,8.56,8.73,8.55,8.66,89210,0
+ATRC.US,D,20120413,000000,8.69,8.69,8.51,8.58,37013,0
+ATRC.US,D,20120416,000000,8.61,8.61,8.49,8.57,18040,0
+ATRC.US,D,20120417,000000,8.63,8.75,8.61,8.68,24334,0
+ATRC.US,D,20120418,000000,8.65,8.65,8.48,8.49,37844,0
+ATRC.US,D,20120419,000000,8.54,8.56,8.11,8.14,69953,0
+ATRC.US,D,20120420,000000,8.26,8.42,8.16,8.25,103790,0
+ATRC.US,D,20120423,000000,8.15,8.28,8.15,8.18,73542,0
+ATRC.US,D,20120424,000000,8.19,8.33,8.15,8.23,54995,0
+ATRC.US,D,20120425,000000,8.22,8.57,8.22,8.55,24414,0
+ATRC.US,D,20120426,000000,8.56,8.57,8.47,8.5,9638,0
+ATRC.US,D,20120427,000000,8.49,8.54,8.34,8.5,50436,0
+ATRC.US,D,20120430,000000,8.43,8.5,8.15,8.2,110230,0
+ATRC.US,D,20120501,000000,8.2,8.56,8.09,8.13,99767,0
+ATRC.US,D,20120502,000000,8.01,8.38,8.01,8.05,90673,0
+ATRC.US,D,20120503,000000,8.11,9.8,8.11,9.71,174944,0
+ATRC.US,D,20120504,000000,9.72,9.72,9.16,9.18,87570,0
+ATRC.US,D,20120507,000000,9.17,9.35,9.04,9.21,33944,0
+ATRC.US,D,20120508,000000,9.13,9.2,9,9.03,73089,0
+ATRC.US,D,20120509,000000,8.89,9.06,8.85,9,28407,0
+ATRC.US,D,20120510,000000,9.06,9.09,8.77,8.85,40741,0
+ATRC.US,D,20120511,000000,8.72,8.81,8.45,8.53,49414,0
+ATRC.US,D,20120514,000000,8.4,8.46,8.12,8.21,62585,0
+ATRC.US,D,20120515,000000,8.2,8.3,8.02,8.04,45165,0
+ATRC.US,D,20120516,000000,8.07,8.3,8.07,8.22,44500,0
+ATRC.US,D,20120517,000000,8.23,8.43,8.23,8.34,55855,0
+ATRC.US,D,20120518,000000,8.3,8.31,7.87,7.96,63306,0
+ATRC.US,D,20120521,000000,8,8.5,7.99,8.45,46699,0
+ATRC.US,D,20120522,000000,8.45,8.45,8.03,8.2,90793,0
+ATRC.US,D,20120523,000000,8.07,8.53,8.07,8.41,69756,0
+ATRC.US,D,20120524,000000,8.43,8.5,8.22,8.41,29247,0
+ATRC.US,D,20120525,000000,8.41,9.07,8.41,8.99,63383,0
+ATRC.US,D,20120529,000000,9.04,9.04,8.66,8.92,25184,0
+ATRC.US,D,20120530,000000,8.81,9.14,8.61,8.99,66137,0
+ATRC.US,D,20120531,000000,8.98,9.07,8.83,8.99,67449,0
+ATRC.US,D,20120601,000000,8.74,8.95,8.66,8.8,38101,0
+ATRC.US,D,20120604,000000,8.83,9.22,8.79,9.14,51347,0
+ATRC.US,D,20120605,000000,9.13,9.24,9.01,9.2,48246,0
+ATRC.US,D,20120606,000000,9.24,9.66,9.2,9.65,33809,0
+ATRC.US,D,20120607,000000,9.51,9.71,9.04,9.54,213391,0
+ATRC.US,D,20120608,000000,9.49,9.74,9.06,9.61,111972,0
+ATRC.US,D,20120611,000000,9.73,9.73,9.37,9.41,78597,0
+ATRC.US,D,20120612,000000,9.47,9.47,9.22,9.42,53773,0
+ATRC.US,D,20120613,000000,9.34,9.69,9.3,9.47,66876,0
+ATRC.US,D,20120614,000000,9.4,9.4,8.71,9.01,125880,0
+ATRC.US,D,20120615,000000,9.06,9.23,9,9.2,129983,0
+ATRC.US,D,20120618,000000,9.08,9.6,9.08,9.48,101276,0
+ATRC.US,D,20120619,000000,9.49,9.63,9.35,9.43,143609,0
+ATRC.US,D,20120620,000000,9.42,9.69,9.42,9.54,59014,0
+ATRC.US,D,20120621,000000,9.52,9.57,9.41,9.56,50197,0
+ATRC.US,D,20120622,000000,9.58,9.67,9.44,9.64,177931,0
+ATRC.US,D,20120625,000000,9.56,9.6,9.35,9.4,25431,0
+ATRC.US,D,20120626,000000,9.44,9.53,9.25,9.5,24357,0
+ATRC.US,D,20120627,000000,9.5,9.95,9.5,9.75,83103,0
+ATRC.US,D,20120628,000000,9.54,9.61,9.05,9.27,187881,0
+ATRC.US,D,20120629,000000,9.48,9.61,9.33,9.61,85471,0
+ATRC.US,D,20120702,000000,9.69,9.69,9.38,9.57,50729,0
+ATRC.US,D,20120703,000000,9.44,9.55,9.385,9.53,23994,0
+ATRC.US,D,20120705,000000,9.47,9.57,9.43,9.49,19618,0
+ATRC.US,D,20120706,000000,9.4,9.47,9.3,9.36,34485,0
+ATRC.US,D,20120709,000000,9.36,9.53,9.28,9.48,29540,0
+ATRC.US,D,20120710,000000,9.57,9.89,9.57,9.63,47393,0
+ATRC.US,D,20120711,000000,9.6,9.74,9.52,9.55,39302,0
+ATRC.US,D,20120712,000000,9.46,9.54,9.32,9.49,42478,0
+ATRC.US,D,20120713,000000,9.5,9.85,9.5,9.84,39060,0
+ATRC.US,D,20120716,000000,9.78,9.97,9.73,9.88,21300,0
+ATRC.US,D,20120717,000000,9.91,9.98,9.67,9.7,52127,0
+ATRC.US,D,20120718,000000,9.67,9.73,9.28,9.38,56835,0
+ATRC.US,D,20120719,000000,9.4,9.4,9.02,9.14,34278,0
+ATRC.US,D,20120720,000000,9.05,9.2299,8.79,8.83,43142,0
+ATRC.US,D,20120723,000000,8.68,8.96,8.51,8.67,47118,0
+ATRC.US,D,20120724,000000,8.7,8.7,8.22,8.33,50940,0
+ATRC.US,D,20120725,000000,8.41,8.51,8.31,8.41,22879,0
+ATRC.US,D,20120726,000000,8.55,8.65,8.23,8.38,23164,0
+ATRC.US,D,20120727,000000,8.4,8.93,8.4,8.82,31379,0
+ATRC.US,D,20120730,000000,8.81,8.93,8.43,8.43,9587,0
+ATRC.US,D,20120731,000000,8.41,8.5499,8.33,8.37,36989,0
+ATRC.US,D,20120801,000000,8.39,8.45,8.04,8.04,81780,0
+ATRC.US,D,20120802,000000,8,8.41,8,8.1,50101,0
+ATRC.US,D,20120803,000000,6.78,7.69,6.345,7.62,434322,0
+ATRC.US,D,20120806,000000,7.64,7.84,7.5,7.56,127214,0
+ATRC.US,D,20120807,000000,7.53,8.07,7.5,7.72,139350,0
+ATRC.US,D,20120808,000000,7.66,7.86,7.61,7.64,29159,0
+ATRC.US,D,20120809,000000,7.65,7.7199,7.51,7.64,39437,0
+ATRC.US,D,20120810,000000,7.6,7.68,7.59,7.65,11703,0
+ATRC.US,D,20120813,000000,7.62,7.74,7.58,7.69,39659,0
+ATRC.US,D,20120814,000000,7.8,7.89,7.25,7.31,145202,0
+ATRC.US,D,20120815,000000,7.25,7.35,7.07,7.12,73167,0
+ATRC.US,D,20120816,000000,7,7.09,6.71,6.92,85683,0
+ATRC.US,D,20120817,000000,6.88,7.22,6.75,7.2,62804,0
+ATRC.US,D,20120820,000000,7.19,7.39,7.091,7.33,22529,0
+ATRC.US,D,20120821,000000,7.38,7.43,6.85,6.9,68403,0
+ATRC.US,D,20120822,000000,6.88,6.88,6.58,6.73,27805,0
+ATRC.US,D,20120823,000000,6.7,6.71,6.5,6.58,27248,0
+ATRC.US,D,20120824,000000,6.58,6.69,6.46,6.65,45945,0
+ATRC.US,D,20120827,000000,6.58,6.7,6.5,6.54,23398,0
+ATRC.US,D,20120828,000000,6.61,6.64,6.45,6.64,27316,0
+ATRC.US,D,20120829,000000,6.66,7.044,6.66,7.04,36836,0
+ATRC.US,D,20120830,000000,7.02,7.02,6.71,6.84,22219,0
+ATRC.US,D,20120831,000000,6.91,7.02,6.8,6.98,20023,0
+ATRC.US,D,20120904,000000,6.96,7.06,6.739,7.02,26569,0
+ATRC.US,D,20120905,000000,7,7.085,6.81,6.83,223127,0
+ATRC.US,D,20120906,000000,6.75,6.85,6.49,6.77,510093,0
+ATRC.US,D,20120907,000000,6.83,7.19,6.79,6.8,71122,0
+ATRC.US,D,20120910,000000,6.82,7.18,6.82,7.09,34667,0
+ATRC.US,D,20120911,000000,7.14,7.2,7.07,7.13,18730,0
+ATRC.US,D,20120912,000000,7.13,7.2,7,7.07,47834,0
+ATRC.US,D,20120913,000000,7.1504,7.9199,7.149,7.67,62376,0
+ATRC.US,D,20120914,000000,7.67,7.75,7.3,7.6,77527,0
+ATRC.US,D,20120917,000000,7.58,7.77,7.54,7.62,30400,0
+ATRC.US,D,20120918,000000,7.63,7.76,7.57,7.72,23482,0
+ATRC.US,D,20120919,000000,7.71,7.76,7.2,7.58,28855,0
+ATRC.US,D,20120920,000000,7.55,7.83,7.55,7.78,25368,0
+ATRC.US,D,20120921,000000,7.88,8.09,7.79,7.99,84084,0
+ATRC.US,D,20120924,000000,7.94,8.14,7.87,7.9,61486,0
+ATRC.US,D,20120925,000000,7.98,8,7.71,7.76,43664,0
+ATRC.US,D,20120926,000000,7.81,7.91,7.52,7.64,43744,0
+ATRC.US,D,20120927,000000,7.73,7.75,7.52,7.65,97995,0
+ATRC.US,D,20120928,000000,7.6,7.62,7.38,7.44,167265,0
+ATRC.US,D,20121001,000000,7.52,7.7,7.5,7.61,22310,0
+ATRC.US,D,20121002,000000,7.63,7.67,7.43,7.65,40239,0
+ATRC.US,D,20121003,000000,7.48,7.48,6.935,7.27,160511,0
+ATRC.US,D,20121004,000000,7.32,7.32,7.06,7.27,59283,0
+ATRC.US,D,20121005,000000,7.27,7.4,7.24,7.33,47577,0
+ATRC.US,D,20121008,000000,7.28,7.29,7.21,7.25,28220,0
+ATRC.US,D,20121009,000000,7.24,7.27,7.126,7.24,42664,0
+ATRC.US,D,20121010,000000,7.27,7.3225,7.13,7.28,19435,0
+ATRC.US,D,20121011,000000,7.31,7.41,7.25,7.31,19508,0
+ATRC.US,D,20121012,000000,7.28,7.57,7.25,7.48,43545,0
+ATRC.US,D,20121015,000000,7.48,7.48,7.27,7.29,25412,0
+ATRC.US,D,20121016,000000,7.35,7.43,7.27,7.3,24101,0
+ATRC.US,D,20121017,000000,7.28,7.29,7.09,7.25,24550,0
+ATRC.US,D,20121018,000000,7.22,7.22,7.1,7.14,9356,0
+ATRC.US,D,20121019,000000,7.07,7.19,7.06,7.15,43854,0
+ATRC.US,D,20121022,000000,7.11,7.18,7.06,7.16,26107,0
+ATRC.US,D,20121023,000000,7.11,7.12,6.87,6.88,152882,0
+ATRC.US,D,20121024,000000,6.91,6.95,6.44,6.54,124284,0
+ATRC.US,D,20121025,000000,6.57,6.625,6.25,6.27,45804,0
+ATRC.US,D,20121026,000000,6.29,6.41,6.2,6.3,34245,0
+ATRC.US,D,20121031,000000,6.34,6.5,6.3,6.42,35526,0
+ATRC.US,D,20121101,000000,6.3,6.63,5.9,5.91,225485,0
+ATRC.US,D,20121102,000000,5.95,6.7,5.95,6.56,253701,0
+ATRC.US,D,20121105,000000,6.54,7.29,6.415,7.11,132060,0
+ATRC.US,D,20121106,000000,7.18,7.37,7.08,7.28,90511,0
+ATRC.US,D,20121107,000000,7.24,7.379,6.77,6.96,87367,0
+ATRC.US,D,20121108,000000,6.95,7.02,6.7,6.7,49823,0
+ATRC.US,D,20121109,000000,6.66,7.25,6.65,7.21,66121,0
+ATRC.US,D,20121112,000000,7.19,7.26,7.09,7.09,45585,0
+ATRC.US,D,20121113,000000,7.1,7.1,6.73,6.78,15146,0
+ATRC.US,D,20121114,000000,6.8,6.83,6.61,6.62,41085,0
+ATRC.US,D,20121115,000000,6.6,7.5,6.41,6.43,86696,0
+ATRC.US,D,20121116,000000,6.56,7.14,6.5,6.75,55600,0
+ATRC.US,D,20121119,000000,6.82,7.25,6.56,7.23,42015,0
+ATRC.US,D,20121120,000000,7.2,7.25,7.11,7.18,37111,0
+ATRC.US,D,20121121,000000,7.2,7.2,7.02,7.08,7766,0
+ATRC.US,D,20121123,000000,7.19,7.19,7.04,7.1,17765,0
+ATRC.US,D,20121126,000000,7.12,7.26,7.1,7.14,76578,0
+ATRC.US,D,20121127,000000,6.99,7.005,6.73,6.76,99111,0
+ATRC.US,D,20121128,000000,6.76,6.85,6.57,6.73,39523,0
+ATRC.US,D,20121129,000000,6.83,6.902,6.59,6.74,41234,0
+ATRC.US,D,20121130,000000,6.77,6.95,6.65,6.75,42081,0
+ATRC.US,D,20121203,000000,6.67,6.87,6.52,6.53,29877,0
+ATRC.US,D,20121204,000000,6.4,6.6,6.37,6.45,80320,0
+ATRC.US,D,20121205,000000,6.46,6.46,6.26,6.33,88829,0
+ATRC.US,D,20121206,000000,6.35,6.365,6.12,6.18,121381,0
+ATRC.US,D,20121207,000000,6.2,6.2,6.08,6.16,91905,0
+ATRC.US,D,20121210,000000,6.19,6.245,6,6.09,86867,0
+ATRC.US,D,20121211,000000,6.1,6.15,6.02,6.15,126378,0
+ATRC.US,D,20121212,000000,6.15,6.16,6.06,6.15,85961,0
+ATRC.US,D,20121213,000000,6.11,6.46,6.11,6.39,72508,0
+ATRC.US,D,20121214,000000,6.36,6.36,6.19,6.31,26495,0
+ATRC.US,D,20121217,000000,6.34,6.6,6.34,6.57,52160,0
+ATRC.US,D,20121218,000000,6.55,6.75,6.55,6.72,97171,0
+ATRC.US,D,20121219,000000,6.58,6.75,6.37,6.69,53931,0
+ATRC.US,D,20121220,000000,6.77,6.81,6.51,6.8,96374,0
+ATRC.US,D,20121221,000000,6.76,6.88,6.69,6.81,106902,0
+ATRC.US,D,20121224,000000,6.84,6.85,6.75,6.75,8817,0
+ATRC.US,D,20121226,000000,6.76,6.83,6.58,6.78,92583,0
+ATRC.US,D,20121227,000000,6.76,6.83,6.69,6.73,50141,0
+ATRC.US,D,20121228,000000,6.7,6.8,6.64,6.65,110989,0
+ATRC.US,D,20121231,000000,6.64,6.91,6.64,6.9,80211,0
+ATRC.US,D,20130102,000000,6.96,7.19,6.8701,7.14,109842,0
+ATRC.US,D,20130103,000000,7.17,7.39,7.04,7.32,56518,0
+ATRC.US,D,20130104,000000,7.37,7.49,7.21,7.4592,62505,0
+ATRC.US,D,20130107,000000,7.45,7.59,7.25,7.56,79567,0
+ATRC.US,D,20130108,000000,7.58,7.85,7.41,7.8,99919,0
+ATRC.US,D,20130109,000000,7.84,8,7.64,7.95,102054,0
+ATRC.US,D,20130110,000000,7.97,8.049,7.9,7.96,46130,0
+ATRC.US,D,20130111,000000,7.99,7.99,7.63,7.68,46447,0
+ATRC.US,D,20130114,000000,7.61,7.64,7.42,7.46,40307,0
+ATRC.US,D,20130115,000000,7.45,7.57,7.41,7.49,34856,0
+ATRC.US,D,20130116,000000,7.6,8.03,7.56,8.01,966410,0
+ATRC.US,D,20130117,000000,7.91,7.98,7.81,7.86,205967,0
+ATRC.US,D,20130118,000000,7.82,7.994,7.74,7.9,128799,0
+ATRC.US,D,20130122,000000,7.92,7.92,7.81,7.9,74759,0
+ATRC.US,D,20130123,000000,7.92,7.92,7.62,7.65,75698,0
+ATRC.US,D,20130124,000000,7.64,7.76,7.39,7.51,148289,0
+ATRC.US,D,20130125,000000,7.53,7.64,7.46,7.62,64625,0
+ATRC.US,D,20130128,000000,7.6,7.7776,7.6,7.66,96365,0
+ATRC.US,D,20130129,000000,7.63,8.12,7.6,8.07,257211,0
+ATRC.US,D,20130130,000000,8.04,8.36,8.02,8.2,275451,0
+ATRC.US,D,20130131,000000,8.24,8.24,8,8.06,388734,0
+ATRC.US,D,20130201,000000,8.11,8.2,7.93,8.03,84287,0
+ATRC.US,D,20130204,000000,7.84,8.0599,7.68,7.79,119111,0
+ATRC.US,D,20130205,000000,7.79,8.04,7.79,7.89,30611,0
+ATRC.US,D,20130206,000000,7.84,8.08,7.812,8.08,54767,0
+ATRC.US,D,20130207,000000,8.1,8.13,7.9,8,31279,0
+ATRC.US,D,20130208,000000,8.03,8.06,7.93,8.06,46035,0
+ATRC.US,D,20130211,000000,8.05,8.2,8.04,8.16,90202,0
+ATRC.US,D,20130212,000000,8.18,8.24,8.1,8.24,96388,0
+ATRC.US,D,20130213,000000,8.26,8.77,8.245,8.5,524856,0
+ATRC.US,D,20130214,000000,8.47,8.66,8.44,8.54,78328,0
+ATRC.US,D,20130215,000000,8.6,8.6584,8.28,8.31,50978,0
+ATRC.US,D,20130219,000000,8.36,8.74,8.31,8.49,92140,0
+ATRC.US,D,20130220,000000,8.47,8.71,8.33,8.47,119080,0
+ATRC.US,D,20130221,000000,8.49,8.63,8.23,8.25,29651,0
+ATRC.US,D,20130222,000000,8.28,8.57,8.15,8.54,108829,0
+ATRC.US,D,20130225,000000,8.58,8.65,8.25,8.25,65151,0
+ATRC.US,D,20130226,000000,8.3,8.595,8.25,8.47,74049,0
+ATRC.US,D,20130227,000000,8.49,8.91,8.44,8.54,152769,0
+ATRC.US,D,20130228,000000,8.52,8.95,8.5103,8.88,162564,0
+ATRC.US,D,20130301,000000,8.63,8.99,8.43,8.51,106347,0
+ATRC.US,D,20130304,000000,8.5,8.6,8.07,8.31,256250,0
+ATRC.US,D,20130305,000000,8.34,8.38,7.88,8,338723,0
+ATRC.US,D,20130306,000000,8.01,8.26,7.96,8.12,142541,0
+ATRC.US,D,20130307,000000,8.14,8.14,7.96,8.03,85094,0
+ATRC.US,D,20130308,000000,8.1,8.35,7.981,8.34,75680,0
+ATRC.US,D,20130311,000000,8.34,8.5,8.23,8.48,74595,0
+ATRC.US,D,20130312,000000,8.47,8.48,8.26,8.35,57776,0
+ATRC.US,D,20130313,000000,8.41,8.46,8.3,8.46,78500,0
+ATRC.US,D,20130314,000000,8.46,8.5502,8.4101,8.55,83220,0
+ATRC.US,D,20130315,000000,8.51,8.7,8.36,8.68,145623,0
+ATRC.US,D,20130318,000000,8.57,8.64,8.42,8.49,39137,0
+ATRC.US,D,20130319,000000,8.44,8.5,8.37,8.4,29657,0
+ATRC.US,D,20130320,000000,8.44,8.44,8.21,8.29,66608,0
+ATRC.US,D,20130321,000000,8.2,8.2399,8.0545,8.08,105872,0
+ATRC.US,D,20130322,000000,8.07,8.17,7.99,7.99,173953,0
+ATRC.US,D,20130325,000000,8.05,8.05,7.93,8,48872,0
+ATRC.US,D,20130326,000000,8.05,8.05,7.81,7.91,19828,0
+ATRC.US,D,20130327,000000,7.83,8,7.57,7.99,107992,0
+ATRC.US,D,20130328,000000,7.99,7.99,7.83,7.92,119178,0
+ATRC.US,D,20130401,000000,7.88,8.26,7.88,8.19,54437,0
+ATRC.US,D,20130402,000000,8.26,8.55,8.2,8.49,61002,0
+ATRC.US,D,20130403,000000,8.48,8.48,8.0601,8.16,169605,0
+ATRC.US,D,20130404,000000,8.22,8.22,8.06,8.15,22183,0
+ATRC.US,D,20130405,000000,8,8.23,8,8.07,21890,0
+ATRC.US,D,20130408,000000,8.12,8.12,7.91,8.08,32198,0
+ATRC.US,D,20130409,000000,8.07,8.15,8.02,8.05,42209,0
+ATRC.US,D,20130410,000000,8.06,8.39,8.01,8.39,53076,0
+ATRC.US,D,20130411,000000,8.35,8.44,8.25,8.28,59516,0
+ATRC.US,D,20130412,000000,8.2,8.21,7.92,7.95,63801,0
+ATRC.US,D,20130415,000000,7.92,7.92,7.62,7.76,123718,0
+ATRC.US,D,20130416,000000,7.77,7.775,7.6401,7.74,38122,0
+ATRC.US,D,20130417,000000,7.5,7.75,7.48,7.65,50203,0
+ATRC.US,D,20130418,000000,7.69,7.69,7.48,7.51,39240,0
+ATRC.US,D,20130419,000000,7.51,7.99,7.51,7.94,54056,0
+ATRC.US,D,20130422,000000,7.96,8.03,7.7031,7.98,68167,0
+ATRC.US,D,20130423,000000,8.03,8.07,7.838,8.07,36152,0
+ATRC.US,D,20130424,000000,8.09,8.09,7.68,7.72,53744,0
+ATRC.US,D,20130425,000000,7.73,7.818,7.61,7.7,106682,0
+ATRC.US,D,20130426,000000,7.64,7.8,7.555,7.76,87325,0
+ATRC.US,D,20130429,000000,7.76,7.9,7.68,7.87,38687,0
+ATRC.US,D,20130430,000000,7.79,8.35,7.79,8.34,54734,0
+ATRC.US,D,20130501,000000,8.28,8.34,7.68,7.75,80180,0
+ATRC.US,D,20130502,000000,7.76,8.11,7.65,7.9,37596,0
+ATRC.US,D,20130503,000000,8.14,8.49,7.99,8.4,124833,0
+ATRC.US,D,20130506,000000,8.37,8.63,8.37,8.62,113699,0
+ATRC.US,D,20130507,000000,8.6,8.93,8.6,8.9,55595,0
+ATRC.US,D,20130508,000000,8.89,9.61,8.87,9.52,164268,0
+ATRC.US,D,20130509,000000,9.45,9.61,8.87,9.2,108435,0
+ATRC.US,D,20130510,000000,9.19,9.6,9.19,9.57,52929,0
+ATRC.US,D,20130513,000000,9.6,9.6,9.2,9.25,41126,0
+ATRC.US,D,20130514,000000,9.28,9.37,9.15,9.24,35366,0
+ATRC.US,D,20130515,000000,9.19,9.19,8.8901,8.97,36369,0
+ATRC.US,D,20130516,000000,8.97,9.34,8.81,9.25,78928,0
+ATRC.US,D,20130517,000000,9.15,9.29,8.98,9.07,63104,0
+ATRC.US,D,20130520,000000,9.01,9.229,8.96,9.05,31858,0
+ATRC.US,D,20130521,000000,9.01,9.24,8.9,8.99,67797,0
+ATRC.US,D,20130522,000000,8.99,9.15,8.95,9.14,96470,0
+ATRC.US,D,20130523,000000,9.07,9.3,9.07,9.3,43484,0
+ATRC.US,D,20130524,000000,9.21,9.45,9.2,9.28,16142,0
+ATRC.US,D,20130528,000000,9.43,9.75,9.34,9.54,56530,0
+ATRC.US,D,20130529,000000,9.25,9.49,9.21,9.31,60441,0
+ATRC.US,D,20130530,000000,9.3,9.3,8.8,8.86,103618,0
+ATRC.US,D,20130531,000000,8.8,9.09,8.64,9.05,79641,0
+ATRC.US,D,20130603,000000,9.05,9.51,8.96,9.38,88612,0
+ATRC.US,D,20130604,000000,9.35,9.37,9.1,9.21,39348,0
+ATRC.US,D,20130605,000000,9.2,9.28,9.17,9.21,22802,0
+ATRC.US,D,20130606,000000,9.14,9.24,8.92,9.07,32995,0
+ATRC.US,D,20130607,000000,9.16,9.16,8.95,9.04,32650,0
+ATRC.US,D,20130610,000000,9.1,9.34,9.07,9.29,18163,0
+ATRC.US,D,20130611,000000,9.22,9.22,8.97,9.04,32944,0
+ATRC.US,D,20130612,000000,9.08,9.23,8.92,8.96,70924,0
+ATRC.US,D,20130613,000000,8.99,9.05,8.83,9.04,118144,0
+ATRC.US,D,20130614,000000,9.05,9.11,8.94,9,64446,0
+ATRC.US,D,20130617,000000,9.08,9.28,9.05,9.19,71654,0
+ATRC.US,D,20130618,000000,9.19,9.25,9.04,9.12,58675,0
+ATRC.US,D,20130619,000000,9.09,9.14,8.86,9,85010,0
+ATRC.US,D,20130620,000000,8.88,9.1,8.82,9.05,48143,0
+ATRC.US,D,20130621,000000,9.09,9.2,8.93,9.07,165934,0
+ATRC.US,D,20130624,000000,9,9.2,9,9.16,164552,0
+ATRC.US,D,20130625,000000,9.26,9.38,9.115,9.38,99275,0
+ATRC.US,D,20130626,000000,9.41,9.54,9.19,9.39,45816,0
+ATRC.US,D,20130627,000000,9.44,9.515,9.36,9.45,99750,0
+ATRC.US,D,20130628,000000,9.45,9.5,9.24,9.5,423306,0
+ATRC.US,D,20130701,000000,9.5,9.705,9.35,9.52,59979,0
+ATRC.US,D,20130702,000000,9.55,9.72,9.45,9.72,53956,0
+ATRC.US,D,20130703,000000,9.69,9.72,9.44,9.69,29403,0
+ATRC.US,D,20130705,000000,9.77,9.85,9.66,9.85,24497,0
+ATRC.US,D,20130708,000000,9.85,9.99,9.7,9.97,47732,0
+ATRC.US,D,20130709,000000,9.97,9.99,9.71,9.89,221171,0
+ATRC.US,D,20130710,000000,9.91,9.99,9.84,9.96,29592,0
+ATRC.US,D,20130711,000000,10,10,9.92,9.98,74510,0
+ATRC.US,D,20130712,000000,9.94,10,9.87,9.89,219188,0
+ATRC.US,D,20130715,000000,9.9,9.98,9.89,9.9,48739,0
+ATRC.US,D,20130716,000000,9.9,9.92,9.72,9.89,64125,0
+ATRC.US,D,20130717,000000,9.9,9.9,9.66,9.82,47424,0
+ATRC.US,D,20130718,000000,9.87,9.9,9.8,9.89,25234,0
+ATRC.US,D,20130719,000000,9.82,9.835,9.44,9.75,64537,0
+ATRC.US,D,20130722,000000,9.69,9.898,9.6,9.86,54364,0
+ATRC.US,D,20130723,000000,9.85,9.91,9.83,9.87,145019,0
+ATRC.US,D,20130724,000000,9.92,9.92,9.84,9.9,74112,0
+ATRC.US,D,20130725,000000,9.9,9.9,9.85,9.9,64615,0
+ATRC.US,D,20130726,000000,9.85,9.9,9.75,9.8,25672,0
+ATRC.US,D,20130729,000000,9.8,9.8,9.56,9.57,21012,0
+ATRC.US,D,20130730,000000,9.65,9.798,9.59,9.66,18295,0
+ATRC.US,D,20130731,000000,9.74,9.89,9.63,9.66,26086,0
+ATRC.US,D,20130801,000000,9.74,9.9,9.74,9.8,84206,0
+ATRC.US,D,20130802,000000,9.98,10.15,9.73,9.9,310267,0
+ATRC.US,D,20130805,000000,9.85,10.03,9.85,9.89,84335,0
+ATRC.US,D,20130806,000000,9.9,9.94,9.76,9.88,67781,0
+ATRC.US,D,20130807,000000,9.86,9.928,9.79,9.8,33976,0
+ATRC.US,D,20130808,000000,9.86,9.87,9.77,9.8,46729,0
+ATRC.US,D,20130809,000000,9.75,9.82,9.52,9.53,87839,0
+ATRC.US,D,20130812,000000,9.58,9.58,9.36,9.49,78366,0
+ATRC.US,D,20130813,000000,9.46,9.46,9.2,9.37,99987,0
+ATRC.US,D,20130814,000000,9.33,9.5,9.33,9.43,68558,0
+ATRC.US,D,20130815,000000,9.44,9.44,9.2825,9.36,69574,0
+ATRC.US,D,20130816,000000,9.3,9.43,9.19,9.26,44755,0
+ATRC.US,D,20130819,000000,9.2,9.56,9.2,9.49,92518,0
+ATRC.US,D,20130820,000000,9.48,9.73,9.48,9.7,26357,0
+ATRC.US,D,20130821,000000,9.73,9.82,9.58,9.61,43479,0
+ATRC.US,D,20130822,000000,9.66,9.9,9.66,9.84,25752,0
+ATRC.US,D,20130823,000000,9.84,9.898,9.581,9.66,45044,0
+ATRC.US,D,20130826,000000,9.72,9.75,9.35,9.38,43848,0
+ATRC.US,D,20130827,000000,9.31,9.4599,8.98,8.99,79557,0
+ATRC.US,D,20130828,000000,8.74,8.99,8.48,8.62,205544,0
+ATRC.US,D,20130829,000000,8.64,8.85,8.58,8.81,67618,0
+ATRC.US,D,20130830,000000,8.8,8.84,8.59,8.79,60784,0
+ATRC.US,D,20130903,000000,8.88,9,8.78,8.98,48348,0
+ATRC.US,D,20130904,000000,9.19,9.47,9.02,9.44,54372,0
+ATRC.US,D,20130905,000000,9.43,9.59,9.41,9.5,46570,0
+ATRC.US,D,20130906,000000,9.56,9.63,9.32,9.58,30316,0
+ATRC.US,D,20130909,000000,9.64,9.85,9.55,9.85,44821,0
+ATRC.US,D,20130910,000000,9.88,9.98,9.54,9.89,120050,0
+ATRC.US,D,20130911,000000,9.84,9.92,9.79,9.9,33682,0
+ATRC.US,D,20130912,000000,9.88,10.01,9.8,9.94,236171,0
+ATRC.US,D,20130913,000000,9.99,10.18,9.95,10.11,178675,0
+ATRC.US,D,20130916,000000,10.19,10.43,10.15,10.41,165056,0
+ATRC.US,D,20130917,000000,10.41,10.75,10.41,10.69,95275,0
+ATRC.US,D,20130918,000000,10.69,11.23,10.68,11.14,351676,0
+ATRC.US,D,20130919,000000,11.21,11.25,10.79,11.01,123809,0
+ATRC.US,D,20130920,000000,11.1,11.1,10.5,10.88,302126,0
+ATRC.US,D,20130923,000000,10.91,11.03,10.88,10.93,57669,0
+ATRC.US,D,20130924,000000,10.95,10.95,10.72,10.75,47900,0
+ATRC.US,D,20130925,000000,10.45,10.92,10.45,10.74,49338,0
+ATRC.US,D,20130926,000000,10.79,10.97,10.71,10.82,88100,0
+ATRC.US,D,20130927,000000,10.74,11.1,10.55,10.96,57725,0
+ATRC.US,D,20130930,000000,10.84,11,10.6,10.98,52200,0
+ATRC.US,D,20131001,000000,11,11.69,11,11.5,128000,0
+ATRC.US,D,20131002,000000,11.45,11.54,11.19,11.28,82200,0
+ATRC.US,D,20131003,000000,11.34,11.63,11.16,11.57,51600,0
+ATRC.US,D,20131004,000000,11.54,11.61,11.23,11.51,61300,0
+ATRC.US,D,20131007,000000,11.44,11.62,11.28,11.48,37400,0
+ATRC.US,D,20131008,000000,11.52,11.59,11.13,11.42,54200,0
+ATRC.US,D,20131009,000000,11.49,11.57,11.32,11.46,51117,0
+ATRC.US,D,20131010,000000,11.57,11.8,11.47,11.73,39685,0
+ATRC.US,D,20131011,000000,11.68,12.62,11.68,12.4,87714,0
+ATRC.US,D,20131014,000000,12.29,12.57,12.23,12.37,35410,0
+ATRC.US,D,20131015,000000,12.37,12.52,12.33,12.36,39908,0
+ATRC.US,D,20131016,000000,12.4,12.93,12.24,12.44,103000,0
+ATRC.US,D,20131017,000000,12.36,12.85,12.36,12.75,31700,0
+ATRC.US,D,20131018,000000,12.74,12.95,12.74,12.95,74900,0
+ATRC.US,D,20131021,000000,12.92,13.04,12.5,12.52,83000,0
+ATRC.US,D,20131022,000000,12.55,12.89,12.26,12.49,73600,0
+ATRC.US,D,20131023,000000,12.46,12.8,12.22,12.28,64801,0
+ATRC.US,D,20131024,000000,12.29,12.79,12.27,12.59,58200,0
+ATRC.US,D,20131025,000000,12.56,12.74,12.34,12.57,71551,0
+ATRC.US,D,20131028,000000,12.6,12.88,12.32,12.71,31900,0
+ATRC.US,D,20131029,000000,12.73,12.79,12.25,12.45,76900,0
+ATRC.US,D,20131030,000000,13.63,14.15,13.25,13.8,335100,0
+ATRC.US,D,20131031,000000,13.91,14.15,13.75,13.85,275161,0
+ATRC.US,D,20131101,000000,13.75,14.31,13.28,13.95,255200,0
+ATRC.US,D,20131104,000000,14.04,14.06,13.76,14,135277,0
+ATRC.US,D,20131105,000000,13.89,14.2,13.8,14.19,95000,0
+ATRC.US,D,20131106,000000,14.23,14.23,13.8,14.01,31600,0
+ATRC.US,D,20131107,000000,14,14.11,13.69,13.85,88400,0
+ATRC.US,D,20131108,000000,13.85,14.53,13.85,14.46,94100,0
+ATRC.US,D,20131111,000000,14.48,14.55,14.18,14.34,117603,0
+ATRC.US,D,20131112,000000,14.34,14.7,14.34,14.69,112300,0
+ATRC.US,D,20131113,000000,14.69,14.99,14.58,14.94,99500,0
+ATRC.US,D,20131114,000000,14.89,15.23,14.89,15.04,207100,0
+ATRC.US,D,20131115,000000,15.13,15.42,14.99,15.34,64800,0
+ATRC.US,D,20131118,000000,15.42,15.42,14.18,14.35,126000,0
+ATRC.US,D,20131119,000000,14.41,14.86,13.96,14.55,149161,0
+ATRC.US,D,20131120,000000,14.68,15,14.39,14.88,100500,0
+ATRC.US,D,20131121,000000,14.93,15.17,14.77,15.01,117200,0
+ATRC.US,D,20131122,000000,15.06,15.4,14.79,15.32,105363,0
+ATRC.US,D,20131125,000000,15.32,15.48,14.87,15.01,159700,0
+ATRC.US,D,20131126,000000,15,15.54,15,15.52,74900,0
+ATRC.US,D,20131127,000000,15.48,16.2,15.31,16.05,77900,0
+ATRC.US,D,20131129,000000,16.17,16.4,15.61,15.66,59970,0
+ATRC.US,D,20131202,000000,15.67,15.79,15.34,15.5,79100,0
+ATRC.US,D,20131203,000000,15.44,15.63,14.78,15.38,75107,0
+ATRC.US,D,20131204,000000,15.29,15.99,15.24,15.92,84900,0
+ATRC.US,D,20131205,000000,15.66,16,15.5,15.95,58600,0
+ATRC.US,D,20131206,000000,16.03,16.15,15.88,16.09,169200,0
+ATRC.US,D,20131209,000000,16.15,16.67,16,16.22,122522,0
+ATRC.US,D,20131210,000000,16.26,16.35,15.64,15.96,70300,0
+ATRC.US,D,20131211,000000,15.94,16.13,15.39,15.66,126400,0
+ATRC.US,D,20131212,000000,15.71,15.99,15.38,15.74,39788,0
+ATRC.US,D,20131213,000000,15.82,15.99,15.52,15.85,120400,0
+ATRC.US,D,20131216,000000,15.96,16.37,15.88,16.36,57551,0
+ATRC.US,D,20131217,000000,16.23,16.4,15.72,16.39,82700,0
+ATRC.US,D,20131218,000000,16.4,16.4,16.03,16.32,66400,0
+ATRC.US,D,20131219,000000,16.35,16.39,15.81,15.93,57500,0
+ATRC.US,D,20131220,000000,16.1,18.17,16.04,18.03,321100,0
+ATRC.US,D,20131223,000000,18.16,18.36,16.98,18.1,139600,0
+ATRC.US,D,20131224,000000,18.18,18.645,18,18.52,40259,0
+ATRC.US,D,20131226,000000,18.66,18.98,18.64,18.73,83000,0
+ATRC.US,D,20131227,000000,18.81,19.11,18.7,18.93,85900,0
+ATRC.US,D,20131230,000000,18.98,19.02,18.33,18.62,75100,0
+ATRC.US,D,20131231,000000,18.64,18.95,18.23,18.68,166000,0
+ATRC.US,D,20140102,000000,18.6,18.6,17.74,18.03,77623,0
+ATRC.US,D,20140103,000000,18.05,18.33,17.73,18.11,105815,0
+ATRC.US,D,20140106,000000,18.23,18.44,17.7,18.3,130600,0
+ATRC.US,D,20140107,000000,18.32,18.4,17.9,18.05,141900,0
+ATRC.US,D,20140108,000000,18.03,18.87,18.03,18.83,218400,0
+ATRC.US,D,20140109,000000,18.85,19.2,18.65,19.01,115000,0
+ATRC.US,D,20140110,000000,22.99,23,20.8,22.13,778600,0
+ATRC.US,D,20140113,000000,22.21,22.64,20.54,20.96,264200,0
+ATRC.US,D,20140114,000000,20.97,22.43,20.97,21.99,190000,0
+ATRC.US,D,20140115,000000,21.97,22.35,21.08,21.33,220300,0
+ATRC.US,D,20140116,000000,21.22,21.93,21.22,21.79,131586,0
+ATRC.US,D,20140117,000000,21.74,21.97,21.49,21.73,127900,0
+ATRC.US,D,20140121,000000,21.96,22,21.39,21.66,220400,0
+ATRC.US,D,20140122,000000,21.68,22.25,21.03,22.18,123400,0
+ATRC.US,D,20140123,000000,22.97,22.97,21.4,21.65,180600,0
+ATRC.US,D,20140124,000000,21.73,21.73,20.37,21.04,225100,0
+ATRC.US,D,20140127,000000,21,22.51,20.25,20.77,117200,0
+ATRC.US,D,20140128,000000,20.75,21.06,20.42,20.59,143900,0
+ATRC.US,D,20140129,000000,20.35,20.92,20.26,20.6,95900,0
+ATRC.US,D,20140130,000000,20.78,21.37,20.7,20.83,95900,0
+ATRC.US,D,20140131,000000,20.38,21.05,20.25,20.5,118300,0
+ATRC.US,D,20140203,000000,20.38,21.12,19.82,20.22,192303,0
+ATRC.US,D,20140204,000000,20.27,21.18,20.03,20.9,134866,0
+ATRC.US,D,20140205,000000,20.78,21.05,20.1,20.98,209796,0
+ATRC.US,D,20140206,000000,21.06,21.2,20.71,20.77,127897,0
+ATRC.US,D,20140207,000000,20.75,21.03,20.64,20.8,122158,0
+ATRC.US,D,20140210,000000,20.66,20.74,20.1,20.48,115840,0
+ATRC.US,D,20140211,000000,20.44,20.55,20.1,20.26,131001,0
+ATRC.US,D,20140212,000000,20.21,20.57,19.99,20.27,198830,0
+ATRC.US,D,20140213,000000,19.8,21.04,19.56,21.03,1118705,0
+ATRC.US,D,20140214,000000,21.18,21.49,20.93,21.01,175621,0
+ATRC.US,D,20140218,000000,21.222,21.46,20.926,21.25,194046,0
+ATRC.US,D,20140219,000000,21.1,21.64,21,21.06,171994,0
+ATRC.US,D,20140220,000000,21.02,22.2,20.988,22.01,324905,0
+ATRC.US,D,20140221,000000,22.1,22.21,21.45,21.47,209270,0
+ATRC.US,D,20140224,000000,21.59,22.11,20.89,21.28,172583,0
+ATRC.US,D,20140225,000000,21.21,21.33,20.84,21.3,189524,0
+ATRC.US,D,20140226,000000,21.27,21.74,21.18,21.48,180944,0
+ATRC.US,D,20140227,000000,21.5,21.81,21.24,21.58,193714,0
+ATRC.US,D,20140228,000000,21.47,21.54,20.23,20.79,987464,0
+ATRC.US,D,20140303,000000,20.57,20.79,20.2,20.6,281236,0
+ATRC.US,D,20140304,000000,20.8,21.18,20.61,20.98,296182,0
+ATRC.US,D,20140305,000000,20.85,21.23,20.38,20.9,264273,0
+ATRC.US,D,20140306,000000,20.95,20.96,20.39,20.58,147427,0
+ATRC.US,D,20140307,000000,20.73,20.81,20.165,20.39,111717,0
+ATRC.US,D,20140310,000000,20.25,20.86,20.241,20.56,141038,0
+ATRC.US,D,20140311,000000,20.62,21.02,20.13,20.39,131796,0
+ATRC.US,D,20140312,000000,20.19,20.5,20.02,20.37,110555,0
+ATRC.US,D,20140313,000000,20.51,20.51,20.02,20.17,115476,0
+ATRC.US,D,20140314,000000,20.03,20.34,19.5,20.31,206771,0
+ATRC.US,D,20140317,000000,20.4,20.91,20.146,20.39,136310,0
+ATRC.US,D,20140318,000000,20.48,21.63,20.22,21.39,125546,0
+ATRC.US,D,20140319,000000,21.13,21.43,20.59,20.92,110812,0
+ATRC.US,D,20140320,000000,20.86,21.19,20.64,20.86,51156,0
+ATRC.US,D,20140321,000000,20.98,20.98,19.75,20.02,247548,0
+ATRC.US,D,20140324,000000,20.39,20.46,19.19,19.39,197726,0
+ATRC.US,D,20140325,000000,19.21,19.81,19.118,19.35,202390,0
+ATRC.US,D,20140326,000000,19.46,19.56,18.21,18.23,228200,0
+ATRC.US,D,20140327,000000,18.16,18.35,17.57,18.23,169696,0
+ATRC.US,D,20140328,000000,18.22,18.55,17.635,18.1,153005,0
+ATRC.US,D,20140331,000000,18.17,18.9,18.06,18.81,173997,0
+ATRC.US,D,20140401,000000,18.89,19.67,18.7,19.09,127876,0
+ATRC.US,D,20140402,000000,19.19,19.29,18.93,19.25,75079,0
+ATRC.US,D,20140403,000000,19.18,19.31,18.45,18.6,120393,0
+ATRC.US,D,20140404,000000,18.71,18.71,17.381,17.48,211590,0
+ATRC.US,D,20140407,000000,17.36,17.41,16.47,16.49,281403,0
+ATRC.US,D,20140408,000000,16.43,17.01,16.43,16.64,301263,0
+ATRC.US,D,20140409,000000,16.75,16.908,15.95,16.62,236708,0
+ATRC.US,D,20140410,000000,16.62,16.91,15.51,15.95,253447,0
+ATRC.US,D,20140411,000000,15.76,16.35,15.58,16.26,225188,0
+ATRC.US,D,20140414,000000,16.47,16.6,15.85,16.1,244400,0
+ATRC.US,D,20140415,000000,16.1,16.33,15.295,16.19,302662,0
+ATRC.US,D,20140416,000000,16.37,16.74,15.94,16.1,257725,0
+ATRC.US,D,20140417,000000,16.04,16.453,15.83,16.31,132190,0
+ATRC.US,D,20140421,000000,16.37,16.56,16,16.48,105153,0
+ATRC.US,D,20140422,000000,16.56,16.9,16.23,16.82,154070,0
+ATRC.US,D,20140423,000000,16.8,17.54,16.38,17.18,307270,0
+ATRC.US,D,20140424,000000,17.34,17.49,16.5,16.68,142870,0
+ATRC.US,D,20140425,000000,16.27,17.5,16.186,16.66,469993,0
+ATRC.US,D,20140428,000000,16.7,16.76,15.5,16.01,271447,0
+ATRC.US,D,20140429,000000,16.41,16.41,15.63,15.76,308483,0
+ATRC.US,D,20140430,000000,15.66,15.98,15.16,15.4,333515,0
+ATRC.US,D,20140501,000000,15.34,15.74,14.89,15.4,323056,0
+ATRC.US,D,20140502,000000,15.5,15.69,15.1,15.12,147841,0
+ATRC.US,D,20140505,000000,15.02,15.48,14.82,15.31,357814,0
+ATRC.US,D,20140506,000000,15.27,15.49,14.9,15.09,210792,0
+ATRC.US,D,20140507,000000,14.91,15.13,13.8,14.19,365051,0
+ATRC.US,D,20140508,000000,14.11,14.72,14.11,14.3,201380,0
+ATRC.US,D,20140509,000000,14.48,15.65,14.15,15.44,396132,0
+ATRC.US,D,20140512,000000,15.57,16.78,15.57,16.47,259390,0
+ATRC.US,D,20140513,000000,16.48,16.889,15.945,16.24,261518,0
+ATRC.US,D,20140514,000000,16.16,16.51,15.87,15.96,160967,0
+ATRC.US,D,20140515,000000,15.83,15.9,15.25,15.6,194785,0
+ATRC.US,D,20140516,000000,15.58,15.65,15.33,15.6,121578,0
+ATRC.US,D,20140519,000000,15.52,15.89,15.5,15.72,111619,0
+ATRC.US,D,20140520,000000,15.72,15.72,15.24,15.48,121524,0
+ATRC.US,D,20140521,000000,15.53,15.84,15.29,15.5,144049,0
+ATRC.US,D,20140522,000000,15.5,15.58,15.25,15.33,90785,0
+ATRC.US,D,20140523,000000,15.36,15.69,15.03,15.59,83157,0
+ATRC.US,D,20140527,000000,15.77,16.107,15.526,15.92,147381,0
+ATRC.US,D,20140528,000000,15.82,16.05,15.58,15.76,156391,0
+ATRC.US,D,20140529,000000,15.89,16.14,15.632,16.07,421456,0
+ATRC.US,D,20140530,000000,16.62,16.62,16.145,16.52,409804,0
+ATRC.US,D,20140602,000000,16.52,16.52,15.75,16.11,142509,0
+ATRC.US,D,20140603,000000,16.01,16.24,15.55,15.6,204442,0
+ATRC.US,D,20140604,000000,15.75,15.86,15.2,15.82,84737,0
+ATRC.US,D,20140605,000000,15.79,16.39,15.76,16.24,86579,0
+ATRC.US,D,20140606,000000,16.55,16.7,16.22,16.61,155200,0
+ATRC.US,D,20140609,000000,16.63,17.2,16.37,17.1,119865,0
+ATRC.US,D,20140610,000000,16.86,17.12,16.75,17.1,147700,0
+ATRC.US,D,20140611,000000,17.03,17.47,16.82,16.85,165417,0
+ATRC.US,D,20140612,000000,16.76,17.14,16.547,16.96,121464,0
+ATRC.US,D,20140613,000000,17.05,17.23,16.765,17.02,156763,0
+ATRC.US,D,20140616,000000,17.06,17.8,17.06,17.75,160527,0
+ATRC.US,D,20140617,000000,17.7,18.37,17.55,18.15,145515,0
+ATRC.US,D,20140618,000000,18.32,18.7,18.11,18.58,151299,0
+ATRC.US,D,20140619,000000,18.74,18.81,18.365,18.715,107234,0
+ATRC.US,D,20140620,000000,18.84,18.97,18.77,18.91,187075,0
+ATRC.US,D,20140623,000000,18.91,19,18.7,18.75,103911,0
+ATRC.US,D,20140624,000000,18.68,18.89,18.51,18.74,159772,0
+ATRC.US,D,20140625,000000,18.68,19.16,18.58,18.91,168954,0
+ATRC.US,D,20140626,000000,18.9,19,18.741,18.9,74242,0
+ATRC.US,D,20140627,000000,18.75,19,18.49,18.67,610807,0
+ATRC.US,D,20140630,000000,18.68,18.7,18.13,18.38,216729,0
+ATRC.US,D,20140701,000000,18.46,18.66,18.36,18.47,227425,0
+ATRC.US,D,20140702,000000,18.47,18.47,18.02,18.08,228200,0
+ATRC.US,D,20140703,000000,18.07,18.28,17.92,18.26,79304,0
+ATRC.US,D,20140707,000000,18.24,18.27,17.27,17.32,135867,0
+ATRC.US,D,20140708,000000,17.23,17.23,16.18,16.47,263148,0
+ATRC.US,D,20140709,000000,16.5,16.84,16.15,16.76,195022,0
+ATRC.US,D,20140710,000000,16.29,16.945,16.25,16.78,133926,0
+ATRC.US,D,20140711,000000,16.76,16.9,16.58,16.78,77012,0
+ATRC.US,D,20140714,000000,17.02,17.15,16.57,16.73,189863,0
+ATRC.US,D,20140715,000000,16.4,16.76,16.07,16.3,123940,0
+ATRC.US,D,20140716,000000,16.38,16.38,15.68,15.78,185193,0
+ATRC.US,D,20140717,000000,15.67,15.67,15.21,15.33,155438,0
+ATRC.US,D,20140718,000000,15.28,15.79,15.19,15.61,143273,0
+ATRC.US,D,20140721,000000,15.57,15.83,15.35,15.71,68017,0
+ATRC.US,D,20140722,000000,15.87,16.01,15.67,15.97,140788,0
+ATRC.US,D,20140723,000000,16,16.03,15.82,15.89,100398,0
+ATRC.US,D,20140724,000000,15.84,16.05,15.674,15.91,148849,0
+ATRC.US,D,20140725,000000,17.75,18.07,16.51,16.97,436930,0
+ATRC.US,D,20140728,000000,17.05,17.14,16.44,16.95,148456,0
+ATRC.US,D,20140729,000000,16.97,17.37,16.86,17.23,153790,0
+ATRC.US,D,20140730,000000,17.4,17.43,17.14,17.24,105103,0
+ATRC.US,D,20140731,000000,17.06,17.21,16.39,16.47,181895,0
+ATRC.US,D,20140801,000000,16.42,16.49,15.77,15.85,127157,0
+ATRC.US,D,20140804,000000,15.94,16.28,15.7,15.79,224595,0
+ATRC.US,D,20140805,000000,15.7,16.12,15.46,15.61,160244,0
+ATRC.US,D,20140806,000000,15.48,16.19,15.48,15.85,164549,0
+ATRC.US,D,20140807,000000,15.89,16.08,15.71,15.81,101511,0
+ATRC.US,D,20140808,000000,15.88,16.08,15.84,15.97,95729,0
+ATRC.US,D,20140811,000000,16.07,16.25,15.9,15.93,150353,0
+ATRC.US,D,20140812,000000,15.82,15.93,15.51,15.65,79834,0
+ATRC.US,D,20140813,000000,15.69,15.97,15.54,15.94,121262,0
+ATRC.US,D,20140814,000000,15.94,15.96,15.73,15.84,81752,0
+ATRC.US,D,20140815,000000,16.01,16.04,15.57,15.69,224717,0
+ATRC.US,D,20140818,000000,15.93,16.025,15.62,15.8,83278,0
+ATRC.US,D,20140819,000000,15.8,16.16,15.73,16.11,142158,0
+ATRC.US,D,20140820,000000,16.07,16.11,15.7,15.95,68525,0
+ATRC.US,D,20140821,000000,15.88,16.05,15.72,15.74,88954,0
+ATRC.US,D,20140822,000000,15.72,15.9,15.57,15.8,55905,0
+ATRC.US,D,20140825,000000,15.96,16.2,15.88,15.91,72663,0
+ATRC.US,D,20140826,000000,15.91,16.5,15.798,16.35,124390,0
+ATRC.US,D,20140827,000000,16.33,16.365,16.09,16.11,53857,0
+ATRC.US,D,20140828,000000,16.04,16.05,15.6,15.61,48305,0
+ATRC.US,D,20140829,000000,15.6,15.655,15.44,15.52,122692,0
+ATRC.US,D,20140902,000000,15.61,15.96,15.5,15.79,98816,0
+ATRC.US,D,20140903,000000,15.89,15.89,15.28,15.41,264613,0
+ATRC.US,D,20140904,000000,15.53,15.85,15.48,15.5,53938,0
+ATRC.US,D,20140905,000000,15.43,15.67,15.33,15.63,61555,0
+ATRC.US,D,20140908,000000,15.62,16.1,15.6,15.87,107425,0
+ATRC.US,D,20140909,000000,15.83,15.98,15.5,15.58,67745,0
+ATRC.US,D,20140910,000000,15.55,15.92,15.43,15.84,76652,0
+ATRC.US,D,20140911,000000,15.65,16,15.5,15.93,64683,0
+ATRC.US,D,20140912,000000,15.89,15.89,15.44,15.75,125037,0
+ATRC.US,D,20140915,000000,15.77,15.77,15.06,15.12,85141,0
+ATRC.US,D,20140916,000000,15.04,15.33,14.95,15.03,161918,0
+ATRC.US,D,20140917,000000,15.08,15.285,14.92,15.07,392332,0
+ATRC.US,D,20140918,000000,15.14,15.67,15,15.36,416948,0
+ATRC.US,D,20140919,000000,15.43,15.43,14.55,14.98,1206676,0
+ATRC.US,D,20140922,000000,14.83,14.93,14.52,14.87,101190,0
+ATRC.US,D,20140923,000000,14.76,15.06,14.63,14.76,85536,0
+ATRC.US,D,20140924,000000,14.9,14.93,14.51,14.76,100515,0
+ATRC.US,D,20140925,000000,14.75,14.76,14.28,14.43,174810,0
+ATRC.US,D,20140926,000000,14.45,14.72,14.28,14.5,145025,0
+ATRC.US,D,20140929,000000,14.3,14.76,14.3,14.66,124328,0
+ATRC.US,D,20140930,000000,14.6,15.07,14.28,14.72,334286,0
+ATRC.US,D,20141001,000000,14.68,14.68,14.05,14.21,173476,0
+ATRC.US,D,20141002,000000,14.25,14.65,13.92,14.58,247927,0
+ATRC.US,D,20141003,000000,14.75,15.01,14.31,14.54,80136,0
+ATRC.US,D,20141006,000000,14.55,14.789,14,14.02,116196,0
+ATRC.US,D,20141007,000000,13.91,13.99,13.61,13.64,74713,0
+ATRC.US,D,20141008,000000,13.59,14.14,13.185,14.06,200251,0
+ATRC.US,D,20141009,000000,14.08,14.49,13.78,14.14,348482,0
+ATRC.US,D,20141010,000000,14.1,15.47,13.86,15.4,482825,0
+ATRC.US,D,20141013,000000,15.37,15.64,15.05,15.35,245032,0
+ATRC.US,D,20141014,000000,15.54,15.95,15.2,15.32,170256,0
+ATRC.US,D,20141015,000000,15.03,15.87,14.9,15.79,140587,0
+ATRC.US,D,20141016,000000,15.79,16.19,15.27,15.41,345669,0
+ATRC.US,D,20141017,000000,15.64,15.76,14.65,14.67,178622,0
+ATRC.US,D,20141020,000000,14.62,15.29,14.62,15.25,104292,0
+ATRC.US,D,20141021,000000,15.31,15.66,14.872,15.44,110468,0
+ATRC.US,D,20141022,000000,15.5,15.53,14.83,15.04,161113,0
+ATRC.US,D,20141023,000000,15.19,15.68,15.05,15.25,97566,0
+ATRC.US,D,20141024,000000,15.29,15.54,15.145,15.26,54729,0
+ATRC.US,D,20141027,000000,15.15,15.37,14.915,15.07,68538,0
+ATRC.US,D,20141028,000000,15.35,15.49,15.05,15.41,105015,0
+ATRC.US,D,20141029,000000,15.42,16.25,15.29,16.2,152490,0
+ATRC.US,D,20141030,000000,16.05,16.66,15.89,16.36,111720,0
+ATRC.US,D,20141031,000000,17.87,18.84,17.06,17.44,366039,0
+ATRC.US,D,20141103,000000,17.41,17.73,16.77,16.81,188186,0
+ATRC.US,D,20141104,000000,16.74,17.23,16.52,16.97,98329,0
+ATRC.US,D,20141105,000000,17.11,17.165,16.4,16.67,135988,0
+ATRC.US,D,20141106,000000,16.47,16.9,16.47,16.85,85848,0
+ATRC.US,D,20141107,000000,16.87,16.89,16.44,16.86,100345,0
+ATRC.US,D,20141110,000000,16.84,17.7,16.7,17.69,143478,0
+ATRC.US,D,20141111,000000,17.26,17.95,17.26,17.9,106830,0
+ATRC.US,D,20141112,000000,17.83,18.3,17.73,18.24,196585,0
+ATRC.US,D,20141113,000000,18.24,18.71,17.94,18.05,168570,0
+ATRC.US,D,20141114,000000,18.01,18.51,17.855,18.46,166365,0
+ATRC.US,D,20141117,000000,18.37,18.78,17.91,18.15,140117,0
+ATRC.US,D,20141118,000000,18.15,18.5,17.89,17.95,152766,0
+ATRC.US,D,20141119,000000,17.91,17.998,16.79,17.28,151898,0
+ATRC.US,D,20141120,000000,17.1,17.35,16.8,17.33,78528,0
+ATRC.US,D,20141121,000000,17.61,17.89,17.05,17.77,111461,0
+ATRC.US,D,20141124,000000,18.03,18.43,17.8,18.41,123316,0
+ATRC.US,D,20141125,000000,18.626,18.66,18.325,18.54,121260,0
+ATRC.US,D,20141126,000000,18.55,19,18.55,18.86,94909,0
+ATRC.US,D,20141128,000000,18.86,19.08,18.63,18.73,76570,0
+ATRC.US,D,20141201,000000,18.31,18.64,18.25,18.37,125425,0
+ATRC.US,D,20141202,000000,18.45,18.88,18.14,18.64,122884,0
+ATRC.US,D,20141203,000000,18.6,18.71,18.13,18.17,109389,0
+ATRC.US,D,20141204,000000,18.11,18.75,18.08,18.35,298000,0
+ATRC.US,D,20141205,000000,18.47,19.41,18.43,19.27,185032,0
+ATRC.US,D,20141208,000000,19.25,19.44,18.75,18.95,180288,0
+ATRC.US,D,20141209,000000,18.39,19.47,18.33,19.41,219981,0
+ATRC.US,D,20141210,000000,19.3,19.34,18.41,18.55,166708,0
+ATRC.US,D,20141211,000000,18.71,18.99,18.45,18.57,260067,0
+ATRC.US,D,20141212,000000,18.48,18.9,18.11,18.11,129289,0
+ATRC.US,D,20141215,000000,18.26,18.44,17.24,17.6,130787,0
+ATRC.US,D,20141216,000000,17.58,17.95,17.4,17.59,168604,0
+ATRC.US,D,20141217,000000,17.59,18.97,17.37,18.94,175277,0
+ATRC.US,D,20141218,000000,19.18,19.46,18.82,19.27,113585,0
+ATRC.US,D,20141219,000000,19.22,19.5,19,19.24,151579,0
+ATRC.US,D,20141222,000000,19.19,19.19,18.87,19.04,122604,0
+ATRC.US,D,20141223,000000,18.73,18.94,18.54,18.63,147876,0
+ATRC.US,D,20141224,000000,18.85,18.85,18.53,18.76,66875,0
+ATRC.US,D,20141226,000000,18.82,19.38,18.76,19.18,39053,0
+ATRC.US,D,20141229,000000,19.2,19.383,18.94,19.13,111580,0
+ATRC.US,D,20141230,000000,19.09,19.27,18.85,19.21,54192,0
+ATRC.US,D,20141231,000000,19.38,20.09,19.38,19.96,437980,0
+ATRC.US,D,20150102,000000,20.07,20.14,19.1,19.78,197703,0
+ATRC.US,D,20150105,000000,19.7,20.11,18.9,19.72,289893,0
+ATRC.US,D,20150106,000000,19.73,19.805,18.69,18.93,113819,0
+ATRC.US,D,20150107,000000,19.08,19.21,18.73,19.09,117943,0
+ATRC.US,D,20150108,000000,19.32,19.63,19.1,19.37,106524,0
+ATRC.US,D,20150109,000000,19.45,19.74,19.11,19.45,87721,0
+ATRC.US,D,20150112,000000,18.9,19.5,18.57,19.46,423771,0
+ATRC.US,D,20150113,000000,19.87,20.4,19.46,20.37,318143,0
+ATRC.US,D,20150114,000000,20.31,20.82,20.09,20.1,144557,0
+ATRC.US,D,20150115,000000,20.18,20.18,19.53,19.78,120628,0
+ATRC.US,D,20150116,000000,19.78,20.22,19.72,20.12,84322,0
+ATRC.US,D,20150120,000000,20.06,20.74,19.81,20.72,294661,0
+ATRC.US,D,20150121,000000,20.56,20.66,19.52,19.76,153032,0
+ATRC.US,D,20150122,000000,19.77,20.015,19.59,19.87,119890,0
+ATRC.US,D,20150123,000000,19.86,20.32,19.65,20.22,132187,0
+ATRC.US,D,20150126,000000,20.25,20.25,19.99,20.07,79302,0
+ATRC.US,D,20150127,000000,19.81,20.08,19.646,19.98,89777,0
+ATRC.US,D,20150128,000000,19.992,20.14,19.69,19.92,169647,0
+ATRC.US,D,20150129,000000,19.9,20.45,19.706,20.35,135855,0
+ATRC.US,D,20150130,000000,20.16,20.5,19.81,19.84,134073,0
+ATRC.US,D,20150202,000000,19.89,19.89,19.145,19.53,148264,0
+ATRC.US,D,20150203,000000,19.36,19.61,18.99,19.45,101526,0
+ATRC.US,D,20150204,000000,19.36,19.47,19,19.03,113974,0
+ATRC.US,D,20150205,000000,19.33,19.92,19.27,19.74,121055,0
+ATRC.US,D,20150206,000000,19.75,19.97,19.21,19.34,73948,0
+ATRC.US,D,20150209,000000,19.29,19.5,18.91,18.92,63361,0
+ATRC.US,D,20150210,000000,19.06,19.14,18.66,18.94,70182,0
+ATRC.US,D,20150211,000000,18.94,19.18,18.38,18.8,64812,0
+ATRC.US,D,20150212,000000,18.86,19,18.5,18.82,100805,0
+ATRC.US,D,20150213,000000,18.86,19.11,18.68,18.86,63260,0
+ATRC.US,D,20150217,000000,18.41,18.75,17.81,18.07,390041,0
+ATRC.US,D,20150218,000000,18,18.72,17.53,18.41,107524,0
+ATRC.US,D,20150219,000000,18.42,18.9,18.29,18.7,72462,0
+ATRC.US,D,20150220,000000,18.78,18.94,18.31,18.5,66928,0
+ATRC.US,D,20150223,000000,18.24,18.405,17.96,18.21,174294,0
+ATRC.US,D,20150224,000000,18.67,19.5,17.5,17.69,219145,0
+ATRC.US,D,20150225,000000,17.71,17.97,17.69,17.82,111493,0
+ATRC.US,D,20150226,000000,17.84,18.01,17.56,17.93,98750,0
+ATRC.US,D,20150227,000000,17.9,17.93,17.61,17.68,75127,0
+ATRC.US,D,20150302,000000,17.72,17.81,17.53,17.76,100600,0
+ATRC.US,D,20150303,000000,17.65,17.7,17.38,17.47,71300,0
+ATRC.US,D,20150304,000000,17.37,17.7,17.22,17.4,98100,0
+ATRC.US,D,20150305,000000,17.42,17.86,17.42,17.72,62600,0
+ATRC.US,D,20150306,000000,17.55,17.99,17.5,17.9,106000,0
+ATRC.US,D,20150309,000000,18.2,19.02,18.13,18.41,139100,0
+ATRC.US,D,20150310,000000,18.2,18.57,17.91,18.44,68800,0
+ATRC.US,D,20150311,000000,18.87,19.25,18.75,18.95,162000,0
+ATRC.US,D,20150312,000000,19.13,19.29,18.73,19.28,135300,0
+ATRC.US,D,20150313,000000,19.31,19.78,19.14,19.73,147600,0
+ATRC.US,D,20150316,000000,19.8,19.88,19.45,19.66,142400,0
+ATRC.US,D,20150317,000000,19.54,19.83,19.32,19.51,130500,0
+ATRC.US,D,20150318,000000,19.58,19.58,19.32,19.48,95000,0
+ATRC.US,D,20150319,000000,19.46,20.17,19.34,20.13,122100,0
+ATRC.US,D,20150320,000000,20.24,20.5,20.16,20.5,216800,0
+ATRC.US,D,20150323,000000,20.77,20.9,20.41,20.84,187200,0
+ATRC.US,D,20150324,000000,20.86,21.77,20.7,21.75,471000,0
+ATRC.US,D,20150325,000000,22.86,22.97,21.68,21.88,868300,0
+ATRC.US,D,20150326,000000,21.73,21.73,21.01,21.06,213700,0
+ATRC.US,D,20150327,000000,21.1,21.68,20.91,21.2,196100,0
+ATRC.US,D,20150330,000000,21.31,21.31,20.8,21,197600,0
+ATRC.US,D,20150331,000000,20.81,20.95,20.19,20.49,362905,0
+ATRC.US,D,20150401,000000,20.62,20.84,20.2,20.69,184100,0
+ATRC.US,D,20150402,000000,20.8,21.75,20.6,21.68,137800,0
+ATRC.US,D,20150406,000000,21.1,21.91,21.1,21.65,120900,0
+ATRC.US,D,20150407,000000,21.58,21.87,21.08,21.14,189754,0
+ATRC.US,D,20150408,000000,21,21.9,21,21.77,193700,0
+ATRC.US,D,20150409,000000,21.72,22,21.32,21.7,137436,0
+ATRC.US,D,20150410,000000,21.84,21.84,21.57,21.7,69300,0
+ATRC.US,D,20150413,000000,21.58,21.76,21.24,21.57,197900,0
+ATRC.US,D,20150414,000000,21.51,21.66,21.18,21.42,102900,0
+ATRC.US,D,20150415,000000,21.48,21.88,21.33,21.62,157784,0
+ATRC.US,D,20150416,000000,21.6,21.83,21.3,21.41,180178,0
+ATRC.US,D,20150417,000000,21.26,21.54,20.81,21.46,126300,0
+ATRC.US,D,20150420,000000,21.62,21.96,21.49,21.56,64521,0
+ATRC.US,D,20150421,000000,21.68,21.82,21.455,21.67,110855,0
+ATRC.US,D,20150422,000000,21.6,21.67,20.92,21.31,83826,0
+ATRC.US,D,20150423,000000,21.31,21.58,21.17,21.48,140400,0
+ATRC.US,D,20150424,000000,21.38,21.55,21.36,21.42,102081,0
+ATRC.US,D,20150427,000000,21.47,21.47,20.32,20.44,140900,0
+ATRC.US,D,20150428,000000,20.52,20.72,20.08,20.46,96883,0
+ATRC.US,D,20150429,000000,20.55,20.68,19.9,19.96,172400,0
+ATRC.US,D,20150430,000000,21.34,22.98,20.78,22.01,1081000,0
+ATRC.US,D,20150501,000000,22.28,22.37,21.61,22.25,415500,0
+ATRC.US,D,20150504,000000,22.3,22.98,22.3,22.85,421300,0
+ATRC.US,D,20150505,000000,22.69,22.97,22.39,22.92,253400,0
+ATRC.US,D,20150506,000000,22.97,22.97,21.99,22.21,209274,0
+ATRC.US,D,20150507,000000,22.08,22.46,21.82,21.93,108598,0
+ATRC.US,D,20150508,000000,22.24,22.39,21.82,21.86,126200,0
+ATRC.US,D,20150511,000000,21.9,22.17,21.7,21.78,98500,0
+ATRC.US,D,20150512,000000,21.89,22.09,21.29,21.76,114526,0
+ATRC.US,D,20150513,000000,21.76,22.01,20.98,21.13,106795,0
+ATRC.US,D,20150514,000000,21.18,22.01,21.09,21.89,156100,0
+ATRC.US,D,20150515,000000,21.72,21.95,21.4,21.46,76019,0
+ATRC.US,D,20150518,000000,21.47,22.01,21.46,21.9,74828,0
+ATRC.US,D,20150519,000000,21.9,22.53,21.54,22.49,136442,0
+ATRC.US,D,20150520,000000,22.47,22.76,22.2,22.62,125100,0
+ATRC.US,D,20150521,000000,22.47,22.73,22.11,22.3,98500,0
+ATRC.US,D,20150522,000000,22.3,22.71,21.87,22.12,94300,0
+ATRC.US,D,20150526,000000,22.09,22.18,21.5,21.81,87898,0
+ATRC.US,D,20150527,000000,21.81,22.43,21.7,22.38,83500,0
+ATRC.US,D,20150528,000000,22.2,22.65,22.08,22.59,55563,0
+ATRC.US,D,20150529,000000,22.55,23.03,22.18,22.94,216100,0
+ATRC.US,D,20150601,000000,22.84,23.46,22.4,23.24,197934,0
+ATRC.US,D,20150602,000000,23.1,23.3,22.83,23.06,103044,0
+ATRC.US,D,20150603,000000,23.04,23.15,22.8,22.97,77100,0
+ATRC.US,D,20150604,000000,22.86,22.97,22.25,22.27,80000,0
+ATRC.US,D,20150605,000000,22.28,22.55,21.74,22.51,100100,0
+ATRC.US,D,20150608,000000,22.55,22.79,22.29,22.64,131700,0
+ATRC.US,D,20150609,000000,22.68,22.68,22.09,22.43,92236,0
+ATRC.US,D,20150610,000000,22.46,23.6,22.391,22.85,120567,0
+ATRC.US,D,20150611,000000,22.92,23.21,22.56,22.71,95432,0
+ATRC.US,D,20150612,000000,22.39,22.95,22.14,22.66,149200,0
+ATRC.US,D,20150615,000000,22.51,22.53,22.05,22.44,123200,0
+ATRC.US,D,20150616,000000,22.33,23.09,22.19,23.06,158100,0
+ATRC.US,D,20150617,000000,23.14,23.94,23.14,23.39,90300,0
+ATRC.US,D,20150618,000000,23.44,24.38,23.34,23.97,349900,0
+ATRC.US,D,20150619,000000,24.05,24.71,23.91,24.57,331100,0
+ATRC.US,D,20150622,000000,24.7,25.13,24.01,24.09,205300,0
+ATRC.US,D,20150623,000000,24,24.5,23.71,24.4,235378,0
+ATRC.US,D,20150624,000000,24.75,24.75,24,24.07,110500,0
+ATRC.US,D,20150625,000000,24.22,25.36,24,25.02,224500,0
+ATRC.US,D,20150626,000000,25.09,25.09,24.09,24.57,194700,0
+ATRC.US,D,20150629,000000,24.44,24.75,24.08,24.09,104900,0
+ATRC.US,D,20150630,000000,24.37,24.68,24.14,24.64,353846,0
+ATRC.US,D,20150701,000000,24.83,24.83,23.98,24.02,156300,0
+ATRC.US,D,20150702,000000,24.16,24.16,23.4,23.76,73600,0
+ATRC.US,D,20150706,000000,23.71,24.2,23.54,24.05,108100,0
+ATRC.US,D,20150707,000000,24.03,24.22,23.33,24.17,104000,0
+ATRC.US,D,20150708,000000,23.85,24.5,23.38,23.47,82200,0
+ATRC.US,D,20150709,000000,23.73,24.13,23.41,23.42,110700,0
+ATRC.US,D,20150710,000000,23.62,24.44,23.41,24.31,150400,0
+ATRC.US,D,20150713,000000,24.56,25,24.41,24.97,106700,0
+ATRC.US,D,20150714,000000,24.97,25.06,24.45,24.64,216360,0
+ATRC.US,D,20150715,000000,24.68,24.76,24.17,24.32,163473,0
+ATRC.US,D,20150716,000000,24.49,24.94,24.38,24.7,247900,0
+ATRC.US,D,20150717,000000,24.7,24.87,24.53,24.71,129700,0
+ATRC.US,D,20150720,000000,24.79,24.91,24.28,24.55,166600,0
+ATRC.US,D,20150721,000000,24.48,24.65,24.3,24.44,271100,0
+ATRC.US,D,20150722,000000,24.32,25,24.32,24.94,145400,0
+ATRC.US,D,20150723,000000,24.86,25.3,24.39,24.51,115300,0
+ATRC.US,D,20150724,000000,24.4,24.4,23.25,23.42,143500,0
+ATRC.US,D,20150727,000000,23.27,23.41,22.64,23.3,197100,0
+ATRC.US,D,20150728,000000,23.47,23.61,22.75,23.24,252300,0
+ATRC.US,D,20150729,000000,24.98,27.91,24.4,26.68,850600,0
+ATRC.US,D,20150730,000000,26.49,27.33,26.49,26.59,349600,0
+ATRC.US,D,20150731,000000,26.6,28.1,26.6,27.79,224200,0
+ATRC.US,D,20150803,000000,27.72,28.11,27.7,27.93,350423,0
+ATRC.US,D,20150804,000000,27.88,28.15,27.28,27.71,125200,0
+ATRC.US,D,20150805,000000,27.81,27.99,26.85,26.92,166300,0
+ATRC.US,D,20150806,000000,26.97,27.07,26.17,26.74,226894,0
+ATRC.US,D,20150807,000000,26.78,27.41,26.55,26.95,226700,0
+ATRC.US,D,20150810,000000,27.08,27.52,26.79,27.28,236100,0
+ATRC.US,D,20150811,000000,26.96,27.69,26.65,27.23,103581,0
+ATRC.US,D,20150812,000000,27.1,27.7,26.94,27.48,132200,0
+ATRC.US,D,20150813,000000,27.58,28.1,27.13,27.67,178600,0
+ATRC.US,D,20150814,000000,27.57,27.8,26.36,26.46,133000,0
+ATRC.US,D,20150817,000000,26.41,27.74,26.27,27.54,152000,0
+ATRC.US,D,20150818,000000,27.46,27.59,26.96,27.44,96900,0
+ATRC.US,D,20150819,000000,27.26,27.52,26.84,27.31,97200,0
+ATRC.US,D,20150820,000000,26.97,27.3,26.3,26.55,115800,0
+ATRC.US,D,20150821,000000,25.97,26.55,25.56,25.67,245700,0
+ATRC.US,D,20150824,000000,24.58,25.32,23.6,24.47,367238,0
+ATRC.US,D,20150825,000000,25.22,25.27,24.57,24.86,208300,0
+ATRC.US,D,20150826,000000,25.44,25.59,24.72,25.5,215700,0
+ATRC.US,D,20150827,000000,25.56,26.42,24.7,26.27,280400,0
+ATRC.US,D,20150828,000000,26.08,26.13,24.97,25.5,125500,0
+ATRC.US,D,20150831,000000,25.38,25.59,24.16,24.46,163000,0
+ATRC.US,D,20150901,000000,24.07,24.49,23.66,23.97,204900,0
+ATRC.US,D,20150902,000000,24.3,24.88,23.93,24.75,150200,0
+ATRC.US,D,20150903,000000,24.81,24.95,24,24.07,128700,0
+ATRC.US,D,20150904,000000,23.73,24.09,23.1,23.42,167400,0
+ATRC.US,D,20150908,000000,23.74,24.6,23.5,24.34,182100,0
+ATRC.US,D,20150909,000000,24.61,24.84,24.24,24.56,185100,0
+ATRC.US,D,20150910,000000,24.53,25.13,24.42,24.74,132232,0
+ATRC.US,D,20150911,000000,24.67,25.2,24.67,24.79,72400,0
+ATRC.US,D,20150914,000000,24.83,25.23,24.62,24.95,75000,0
+ATRC.US,D,20150915,000000,25,25.75,24.89,25.44,105000,0
+ATRC.US,D,20150916,000000,25.43,25.75,24.68,25.49,93000,0
+ATRC.US,D,20150917,000000,25.48,26.39,25.41,26.07,84885,0
+ATRC.US,D,20150918,000000,25.71,26.67,25.57,26.61,311800,0
+ATRC.US,D,20150921,000000,26.67,26.88,25.28,26.02,115700,0
+ATRC.US,D,20150922,000000,25.21,25.21,23.19,23.38,477900,0
+ATRC.US,D,20150923,000000,21.77,24.14,21.77,23.39,231728,0
+ATRC.US,D,20150924,000000,23.15,23.32,22.6,22.86,268280,0
+ATRC.US,D,20150925,000000,23.14,23.14,20.09,20.09,389000,0
+ATRC.US,D,20150928,000000,19.14,20.29,19.14,19.93,401681,0
+ATRC.US,D,20150929,000000,19.97,20.85,19.9,20.65,279100,0
+ATRC.US,D,20150930,000000,20.9,22.15,20.74,21.91,401300,0
+ATRC.US,D,20151001,000000,21.86,21.94,20.84,21.86,211600,0
+ATRC.US,D,20151002,000000,21.51,22.57,21.47,22.45,173300,0
+ATRC.US,D,20151005,000000,22.45,22.87,19.41,20.47,1981470,0
+ATRC.US,D,20151006,000000,20.25,20.55,18.19,18.26,787100,0
+ATRC.US,D,20151007,000000,18.26,18.57,17.71,18.41,582651,0
+ATRC.US,D,20151008,000000,18.36,18.39,17.8,18.21,379800,0
+ATRC.US,D,20151009,000000,18.2,18.39,17.87,18.32,361700,0
+ATRC.US,D,20151012,000000,18.28,19.79,18.28,19.53,302132,0
+ATRC.US,D,20151013,000000,19.35,19.37,18.32,18.38,236700,0
+ATRC.US,D,20151014,000000,18.41,18.66,17.46,17.69,319600,0
+ATRC.US,D,20151015,000000,17.71,18.73,17.71,18.63,165600,0
+ATRC.US,D,20151016,000000,18.7,19.49,18.7,19.23,292100,0
+ATRC.US,D,20151019,000000,19.12,19.45,18.845,19.21,176379,0
+ATRC.US,D,20151020,000000,19.21,19.21,18.45,18.64,145700,0
+ATRC.US,D,20151021,000000,18.64,18.8,18.13,18.39,292100,0
+ATRC.US,D,20151022,000000,18.45,18.64,17.54,18.29,298300,0
+ATRC.US,D,20151023,000000,18.51,19.31,18.3,18.98,139800,0
+ATRC.US,D,20151026,000000,19.02,19.41,18.52,18.91,132300,0
+ATRC.US,D,20151027,000000,18.82,19.56,18.82,19.39,313300,0
+ATRC.US,D,20151028,000000,19.6,19.66,18.18,18.78,627000,0
+ATRC.US,D,20151029,000000,18.8,19.37,18.39,18.5,204400,0
+ATRC.US,D,20151030,000000,18.46,18.83,18.3,18.52,180200,0
+ATRC.US,D,20151102,000000,18.61,19.5,18.5,19.45,239600,0
+ATRC.US,D,20151103,000000,19.35,20.58,18.75,20.04,365039,0
+ATRC.US,D,20151104,000000,20.07,20.6,19.89,20.48,249340,0
+ATRC.US,D,20151105,000000,20.44,20.88,19.81,20.86,208600,0
+ATRC.US,D,20151106,000000,20.7,21.19,20.42,20.83,365300,0
+ATRC.US,D,20151109,000000,20.74,21.22,20.664,21.09,196693,0
+ATRC.US,D,20151110,000000,21.07,21.34,20.81,20.86,188900,0
+ATRC.US,D,20151111,000000,20.89,21.08,20.57,20.7,83900,0
+ATRC.US,D,20151112,000000,20.57,20.59,19.89,19.95,91900,0
+ATRC.US,D,20151113,000000,19.82,20.29,19.67,20.07,95800,0
+ATRC.US,D,20151116,000000,20,20.23,19.6,19.97,276000,0
+ATRC.US,D,20151117,000000,20.06,21.03,19.91,20.7,216000,0
+ATRC.US,D,20151118,000000,20.71,20.96,20.38,20.88,134900,0
+ATRC.US,D,20151119,000000,20.84,20.84,20.17,20.46,141900,0
+ATRC.US,D,20151120,000000,20.59,20.95,20.42,20.83,175400,0
+ATRC.US,D,20151123,000000,20.77,21.61,20.53,20.98,262700,0
+ATRC.US,D,20151124,000000,20.93,21.67,20.83,21.65,93900,0
+ATRC.US,D,20151125,000000,21.39,22.28,21.31,22.24,161700,0
+ATRC.US,D,20151127,000000,22.27,22.68,21.99,22.41,51800,0
+ATRC.US,D,20151130,000000,22.5,22.5,21.39,21.48,197900,0
+ATRC.US,D,20151201,000000,21.6,22.07,21.28,22,114568,0
+ATRC.US,D,20151202,000000,22.04,22.24,21.63,22.15,176370,0
+ATRC.US,D,20151203,000000,22.27,22.37,21.25,21.48,111642,0
+ATRC.US,D,20151204,000000,21.53,21.56,21.17,21.51,134400,0
+ATRC.US,D,20151207,000000,21.53,22.16,21.43,22.06,153700,0
+ATRC.US,D,20151208,000000,21.9,22.37,21.62,22.29,97162,0
+ATRC.US,D,20151209,000000,19.99,22.08,19.99,21.97,126200,0
+ATRC.US,D,20151210,000000,21.9,22.2,21.61,21.82,136500,0
+ATRC.US,D,20151211,000000,21.39,21.65,20.69,20.85,92500,0
+ATRC.US,D,20151214,000000,20.89,21.13,20.43,20.72,174633,0
+ATRC.US,D,20151215,000000,20.89,21.35,20.83,21.35,131500,0
+ATRC.US,D,20151216,000000,21.47,21.82,21.23,21.67,142200,0
+ATRC.US,D,20151217,000000,21.8,22.61,21.56,22.17,122300,0
+ATRC.US,D,20151218,000000,22.06,23.24,20.72,22.43,304300,0
+ATRC.US,D,20151221,000000,22.57,22.57,21.65,21.85,115800,0
+ATRC.US,D,20151222,000000,21.92,22.32,21.41,22.28,107365,0
+ATRC.US,D,20151223,000000,22.38,22.91,22.18,22.55,74400,0
+ATRC.US,D,20151224,000000,22.58,22.91,22.39,22.57,28127,0
+ATRC.US,D,20151228,000000,22.42,22.68,21.89,22.53,88002,0
+ATRC.US,D,20151229,000000,22.69,22.9,22.55,22.66,80975,0
+ATRC.US,D,20151230,000000,22.67,22.96,22.56,22.58,22211,0
+ATRC.US,D,20151231,000000,22.5,22.75,22.09,22.44,76534,0
+ATRC.US,D,20160104,000000,22.06,22.415,21.09,21.16,165619,0
+ATRC.US,D,20160105,000000,21.24,21.68,21.08,21.47,87667,0
+ATRC.US,D,20160106,000000,21.14,21.47,20.8,21.14,45357,0
+ATRC.US,D,20160107,000000,20.72,20.78,20.27,20.32,148741,0
+ATRC.US,D,20160108,000000,20.45,20.81,19.34,19.41,268585,0
+ATRC.US,D,20160111,000000,19.44,19.49,18.18,18.51,246456,0
+ATRC.US,D,20160112,000000,18.63,19.21,18.28,18.74,191174,0
+ATRC.US,D,20160113,000000,18.8,19.11,17.96,18.37,124162,0
+ATRC.US,D,20160114,000000,18.49,19.41,18.32,18.75,105124,0
+ATRC.US,D,20160115,000000,18.31,18.71,17.46,18.25,181558,0
+ATRC.US,D,20160119,000000,18.5,18.93,17.88,18.58,238200,0
+ATRC.US,D,20160120,000000,18.31,19.49,17.88,18.99,271393,0
+ATRC.US,D,20160121,000000,18.99,19.084,18.36,18.62,191746,0
+ATRC.US,D,20160122,000000,18.84,19.03,18.5,18.75,151332,0
+ATRC.US,D,20160125,000000,18.7,19.175,18.36,18.43,88626,0
+ATRC.US,D,20160126,000000,18.46,18.52,17.7,18.04,157591,0
+ATRC.US,D,20160127,000000,18.05,18.52,17.75,17.94,109992,0
+ATRC.US,D,20160128,000000,18.05,18.06,16.45,16.68,203088,0
+ATRC.US,D,20160129,000000,16.75,17.55,16.7,17.48,206920,0
+ATRC.US,D,20160201,000000,17.38,17.95,17.36,17.47,228368,0
+ATRC.US,D,20160202,000000,17.28,17.79,17.04,17.71,55527,0
+ATRC.US,D,20160203,000000,17.79,17.9,17.11,17.6,83909,0
+ATRC.US,D,20160204,000000,17.53,17.85,17.23,17.77,130374,0
+ATRC.US,D,20160205,000000,17.66,17.82,16.805,16.94,147554,0
+ATRC.US,D,20160208,000000,16.77,16.77,15.86,16.51,111116,0
+ATRC.US,D,20160209,000000,16.2,17.05,16.13,16.43,89575,0
+ATRC.US,D,20160210,000000,16.49,17.15,16.4,16.55,128392,0
+ATRC.US,D,20160211,000000,16.27,16.55,16.01,16.34,120929,0
+ATRC.US,D,20160212,000000,16.53,16.91,15.94,16.53,167845,0
+ATRC.US,D,20160216,000000,16.69,17.33,16.5,17.27,77820,0
+ATRC.US,D,20160217,000000,17.41,18.08,17.26,17.95,121123,0
+ATRC.US,D,20160218,000000,17.89,17.89,17.065,17.22,264173,0
+ATRC.US,D,20160219,000000,17.19,17.8,16.8,17.15,170583,0
+ATRC.US,D,20160222,000000,17.32,17.7,16.96,17.34,140953,0
+ATRC.US,D,20160223,000000,17.14,17.398,16.59,16.8,163253,0
+ATRC.US,D,20160224,000000,16.7,16.79,16,16.39,153521,0
+ATRC.US,D,20160225,000000,16.5,17.5,16.39,16.5,164448,0
+ATRC.US,D,20160226,000000,16.59,17.21,16.185,17,293981,0
+ATRC.US,D,20160229,000000,17.07,17.47,16.34,16.57,224684,0
+ATRC.US,D,20160301,000000,16.55,17.1,16.13,16.3,218787,0
+ATRC.US,D,20160302,000000,16.3,16.3,14.85,15.29,289772,0
+ATRC.US,D,20160303,000000,15.22,15.935,15.22,15.9,243829,0
+ATRC.US,D,20160304,000000,15.83,16.97,15.79,16.75,245126,0
+ATRC.US,D,20160307,000000,16.67,17.685,16.67,17.5,250530,0
+ATRC.US,D,20160308,000000,17.4,17.7,16.73,16.85,217723,0
+ATRC.US,D,20160309,000000,16.87,17.48,16.87,17.4,228295,0
+ATRC.US,D,20160310,000000,17.47,17.9,16.91,17.79,1408565,0
+ATRC.US,D,20160311,000000,18.06,18.92,17.53,18.87,249301,0
+ATRC.US,D,20160314,000000,18.73,19.147,18.09,18.32,252623,0
+ATRC.US,D,20160315,000000,18.16,18.16,17.27,17.42,173865,0
+ATRC.US,D,20160316,000000,17.37,17.52,16.81,17.37,361371,0
+ATRC.US,D,20160317,000000,17.27,17.85,16.48,16.93,178550,0
+ATRC.US,D,20160318,000000,17.03,17.31,16.85,17.15,229235,0
+ATRC.US,D,20160321,000000,17.12,17.38,16.95,16.99,123241,0
+ATRC.US,D,20160322,000000,16.96,17.19,16.79,17.18,219820,0
+ATRC.US,D,20160323,000000,17.2,17.2332,16.47,16.49,205731,0
+ATRC.US,D,20160324,000000,16.37,16.4143,15.91,16.02,213487,0
+ATRC.US,D,20160328,000000,16.06,16.55,15.8,16.29,172234,0
+ATRC.US,D,20160329,000000,16.44,17.34,16.25,17,732706,0
+ATRC.US,D,20160330,000000,17.08,17.41,16.54,16.94,275189,0
+ATRC.US,D,20160331,000000,17,17.19,16.69,16.83,345844,0
+ATRC.US,D,20160401,000000,16.78,17.09,16.5,16.78,242634,0
+ATRC.US,D,20160404,000000,16.84,17.86,16.5,17.5,629911,0
+ATRC.US,D,20160405,000000,17.35,17.43,16.4575,16.51,293153,0
+ATRC.US,D,20160406,000000,16.5,16.53,16.1,16.22,211894,0
+ATRC.US,D,20160407,000000,16.05,16.105,15.67,15.85,196249,0
+ATRC.US,D,20160408,000000,15.96,16.09,15.27,15.79,482436,0
+ATRC.US,D,20160411,000000,15.8,16.05,15.49,15.56,168712,0
+ATRC.US,D,20160412,000000,15.53,16.12,15.45,15.67,308553,0
+ATRC.US,D,20160413,000000,15.79,16.18,15.79,16.02,308569,0
+ATRC.US,D,20160414,000000,16.06,16.33,15.835,16.17,246349,0
+ATRC.US,D,20160415,000000,16.08,16.35,15.99,16.2,167482,0
+ATRC.US,D,20160418,000000,16.17,16.55,16.09,16.47,181148,0
+ATRC.US,D,20160419,000000,16.58,16.58,15.9201,16.27,232024,0
+ATRC.US,D,20160420,000000,16.38,16.52,16.28,16.35,195502,0
+ATRC.US,D,20160421,000000,16.44,16.78,16.33,16.7,280543,0
+ATRC.US,D,20160422,000000,16.74,16.88,16.57,16.6,144994,0
+ATRC.US,D,20160425,000000,16.52,16.97,16.4,16.94,407905,0
+ATRC.US,D,20160426,000000,16.98,17.6,16.74,17.49,332382,0
+ATRC.US,D,20160427,000000,17.47,17.9,17.26,17.75,265240,0
+ATRC.US,D,20160428,000000,17.74,18.03,16.98,17.01,216382,0
+ATRC.US,D,20160429,000000,17.95,17.95,15.28,15.9,498261,0
+ATRC.US,D,20160502,000000,15.96,16.1599,14.5901,14.9,481540,0
+ATRC.US,D,20160503,000000,14.57,14.97,14.5,14.51,476043,0
+ATRC.US,D,20160504,000000,14.5,14.65,14.23,14.38,363634,0
+ATRC.US,D,20160505,000000,14.38,15.045,14.23,14.42,266678,0
+ATRC.US,D,20160506,000000,14.31,14.45,13.65,13.96,251802,0
+ATRC.US,D,20160509,000000,14.08,14.3,13.8201,14.25,299387,0
+ATRC.US,D,20160510,000000,14.42,14.42,13.97,14.15,143415,0
+ATRC.US,D,20160511,000000,14.1,14.6,14.04,14.19,231240,0
+ATRC.US,D,20160512,000000,14.2,14.28,13.44,13.79,155461,0
+ATRC.US,D,20160513,000000,13.73,13.89,13.52,13.57,171944,0
+ATRC.US,D,20160516,000000,13.55,13.9,13.49,13.7,226161,0
+ATRC.US,D,20160517,000000,13.7,14.11,13.5,13.74,282697,0
+ATRC.US,D,20160518,000000,13.66,13.93,13.52,13.8,257795,0
+ATRC.US,D,20160519,000000,13.87,14.11,13.61,14.01,249751,0
+ATRC.US,D,20160520,000000,14.05,14.19,13.89,14.15,111389,0
+ATRC.US,D,20160523,000000,14.14,14.39,14.07,14.3,136019,0
+ATRC.US,D,20160524,000000,14.34,14.945,14.145,14.92,168475,0
+ATRC.US,D,20160525,000000,14.95,15.15,13.57,14.99,142860,0
+ATRC.US,D,20160526,000000,14.9,15.01,14.54,14.64,127046,0
+ATRC.US,D,20160527,000000,14.68,15.53,14.64,14.91,138276,0
+ATRC.US,D,20160531,000000,14.96,15.045,14.43,14.49,251295,0
+ATRC.US,D,20160601,000000,14.49,14.66,14.37,14.61,359858,0
+ATRC.US,D,20160602,000000,14.6,15.6225,14.6,15.3,455165,0
+ATRC.US,D,20160603,000000,15.13,15.43,14.87,14.91,147744,0
+ATRC.US,D,20160606,000000,14.93,15.08,14.81,14.97,103711,0
+ATRC.US,D,20160607,000000,14.97,15.78,14.97,15.73,336043,0
+ATRC.US,D,20160608,000000,15.73,15.97,15.55,15.91,147447,0
+ATRC.US,D,20160609,000000,15.85,16.25,15.71,15.91,242136,0
+ATRC.US,D,20160610,000000,15.79,15.82,15.42,15.47,76537,0
+ATRC.US,D,20160613,000000,15.39,16.03,15.26,15.44,124716,0
+ATRC.US,D,20160614,000000,15.4,15.785,14.87,14.99,124621,0
+ATRC.US,D,20160615,000000,15.08,15.4099,14.89,15.21,223530,0
+ATRC.US,D,20160616,000000,15.1,15.7,14.95,15.58,137853,0
+ATRC.US,D,20160617,000000,15.54,15.56,14.68,14.79,641230,0
+ATRC.US,D,20160620,000000,14.92,15.2,14.68,15.11,169977,0
+ATRC.US,D,20160621,000000,15.24,15.481,14.66,14.81,84814,0
+ATRC.US,D,20160622,000000,14.8,15.07,14.5,14.67,114839,0
+ATRC.US,D,20160623,000000,14.89,15.16,14.58,15.12,158594,0
+ATRC.US,D,20160624,000000,14.34,14.82,14.16,14.46,342926,0
+ATRC.US,D,20160627,000000,14.37,14.93,13.9,14.11,172913,0
+ATRC.US,D,20160628,000000,14.29,14.66,14.29,14.35,139533,0
+ATRC.US,D,20160629,000000,14.52,14.58,14.22,14.39,196600,0
+ATRC.US,D,20160630,000000,14.58,15.11,13.93,14.13,368875,0
+ATRC.US,D,20160701,000000,14.1,14.52,13.97,14.44,174968,0
+ATRC.US,D,20160705,000000,14.42,14.775,14.29,14.46,91101,0
+ATRC.US,D,20160706,000000,14.39,15.02,14.39,14.94,357101,0
+ATRC.US,D,20160707,000000,14.94,15.12,14.87,15,129328,0
+ATRC.US,D,20160708,000000,15.1,15.3,14.73,15.2,145928,0
+ATRC.US,D,20160711,000000,15.25,15.5,15.14,15.29,66982,0
+ATRC.US,D,20160712,000000,15.26,15.72,15.26,15.48,113348,0
+ATRC.US,D,20160713,000000,15.59,15.64,15.163,15.31,62726,0
+ATRC.US,D,20160714,000000,15.42,15.54,15,15.52,144600,0
+ATRC.US,D,20160715,000000,15.61,15.62,15.24,15.51,163324,0
+ATRC.US,D,20160718,000000,15.54,15.65,15.33,15.38,58798,0
+ATRC.US,D,20160719,000000,15.39,15.39,14.97,15.05,132864,0
+ATRC.US,D,20160720,000000,15.09,15.55,15.09,15.46,95893,0
+ATRC.US,D,20160721,000000,15.42,15.57,15.15,15.24,98617,0
+ATRC.US,D,20160722,000000,15.28,15.32,15,15.31,59527,0
+ATRC.US,D,20160725,000000,15.29,15.3,14.83,14.98,71143,0
+ATRC.US,D,20160726,000000,14.95,15.11,14.9,14.95,163483,0
+ATRC.US,D,20160727,000000,14.95,15,14.79,14.9,141155,0
+ATRC.US,D,20160728,000000,14.9,15.09,14.64,14.72,192268,0
+ATRC.US,D,20160729,000000,14.72,15.31,14.529,15.19,395914,0
+ATRC.US,D,20160801,000000,15.25,15.55,15.085,15.22,185366,0
+ATRC.US,D,20160802,000000,15.17,15.31,14.97,15,154244,0
+ATRC.US,D,20160803,000000,14.95,15.19,14.56,15.16,142208,0
+ATRC.US,D,20160804,000000,15.12,15.3773,14.76,14.82,158806,0
+ATRC.US,D,20160805,000000,15.25,15.25,13.5,13.54,690811,0
+ATRC.US,D,20160808,000000,13.49,14.9053,13.45,14.05,460653,0
+ATRC.US,D,20160809,000000,14.01,14.625,13.98,14.52,225378,0
+ATRC.US,D,20160810,000000,14.49,14.55,14.26,14.52,137308,0
+ATRC.US,D,20160811,000000,14.55,14.92,14.37,14.89,128065,0
+ATRC.US,D,20160812,000000,14.87,15.48,14.79,15.48,210290,0
+ATRC.US,D,20160815,000000,15.49,15.97,15.49,15.86,209752,0
+ATRC.US,D,20160816,000000,15.82,15.92,15.6041,15.72,190501,0
+ATRC.US,D,20160817,000000,15.72,15.72,14.84,14.91,147165,0
+ATRC.US,D,20160818,000000,14.87,15,14.46,14.57,160875,0
+ATRC.US,D,20160819,000000,14.5,15.38,14.355,14.54,318390,0
+ATRC.US,D,20160822,000000,14.46,14.8,14.405,14.77,128967,0
+ATRC.US,D,20160823,000000,14.77,15.05,14.72,14.88,103251,0
+ATRC.US,D,20160824,000000,14.88,15.11,14.71,14.76,119438,0
+ATRC.US,D,20160825,000000,14.73,14.83,14.49,14.58,118505,0
+ATRC.US,D,20160826,000000,14.53,14.83,14.5,14.74,128970,0
+ATRC.US,D,20160829,000000,14.81,15.2,14.52,15.05,141391,0
+ATRC.US,D,20160830,000000,15.1,15.395,15.1,15.35,122764,0
+ATRC.US,D,20160831,000000,15.4,15.56,15.1,15.39,149062,0
+ATRC.US,D,20160901,000000,15.45,15.58,15.05,15.5,177648,0
+ATRC.US,D,20160902,000000,15.52,15.99,15.52,15.89,239027,0
+ATRC.US,D,20160906,000000,16,17.05,15.89,16.99,357539,0
+ATRC.US,D,20160907,000000,16.94,17.25,16.8,17.19,175274,0
+ATRC.US,D,20160908,000000,17.22,17.27,16.83,17.17,493624,0
+ATRC.US,D,20160909,000000,17.04,17.16,16.12,16.13,159841,0
+ATRC.US,D,20160912,000000,16.08,16.53,16.02,16.51,176566,0
+ATRC.US,D,20160913,000000,16.39,16.69,15.75,15.96,139790,0
+ATRC.US,D,20160914,000000,15.97,16.17,15.6,15.74,137885,0
+ATRC.US,D,20160915,000000,15.66,16.24,15.59,16.23,213722,0
+ATRC.US,D,20160916,000000,16.26,16.46,15.98,16.24,301372,0
+ATRC.US,D,20160919,000000,16.3,16.36,15.91,16.15,97676,0
+ATRC.US,D,20160920,000000,16.17,16.31,15.89,15.965,120336,0
+ATRC.US,D,20160921,000000,16.02,16.1,15.675,15.96,125526,0
+ATRC.US,D,20160922,000000,16.12,16.53,16.11,16.5,196019,0
+ATRC.US,D,20160923,000000,16.49,16.5,16.13,16.13,75705,0
+ATRC.US,D,20160926,000000,15.92,16,15.67,15.84,119802,0
+ATRC.US,D,20160927,000000,15.94,16.14,15.79,16.05,87229,0
+ATRC.US,D,20160928,000000,16.07,16.29,15.82,15.82,143319,0
+ATRC.US,D,20160929,000000,15.81,15.81,15.35,15.36,108343,0
+ATRC.US,D,20160930,000000,15.46,15.94,15.36,15.82,134813,0
+ATRC.US,D,20161003,000000,15.67,15.72,15.43,15.61,82023,0
+ATRC.US,D,20161004,000000,16.24,16.24,15.6543,15.85,147667,0
+ATRC.US,D,20161005,000000,15.85,16.17,15.85,15.97,110391,0
+ATRC.US,D,20161006,000000,15.94,16.25,15.78,16.15,742343,0
+ATRC.US,D,20161007,000000,16.22,17.69,15.545,17.52,358871,0
+ATRC.US,D,20161010,000000,17.74,17.86,17.14,17.38,232331,0
+ATRC.US,D,20161011,000000,17.4,17.4,16.48,16.49,248004,0
+ATRC.US,D,20161012,000000,16.56,16.64,16.3,16.49,156754,0
+ATRC.US,D,20161013,000000,16.37,16.57,16.08,16.5,114487,0
+ATRC.US,D,20161014,000000,16.5,16.64,16.3,16.59,159661,0
+ATRC.US,D,20161017,000000,16.6,16.86,16.43,16.83,241713,0
+ATRC.US,D,20161018,000000,17,17.36,16.81,16.99,217024,0
+ATRC.US,D,20161019,000000,16.98,17.1,16.7,17,271088,0
+ATRC.US,D,20161020,000000,16.99,17.71,16.975,17.59,143076,0
+ATRC.US,D,20161021,000000,17.38,17.52,17.15,17.48,193229,0
+ATRC.US,D,20161024,000000,17.67,18.07,17.345,17.75,501665,0
+ATRC.US,D,20161025,000000,17.8,17.9,17.21,17.54,200548,0
+ATRC.US,D,20161026,000000,17.56,17.56,16.27,16.47,718136,0
+ATRC.US,D,20161027,000000,16.45,16.69,15.145,15.195,478820,0
+ATRC.US,D,20161028,000000,18.75,18.85,17.29,17.66,1151276,0
+ATRC.US,D,20161031,000000,17.6,18.33,17.43,18.24,342353,0
+ATRC.US,D,20161101,000000,18.24,18.33,17.74,17.95,268911,0
+ATRC.US,D,20161102,000000,17.81,18.39,17.53,17.64,315458,0
+ATRC.US,D,20161103,000000,17.73,17.885,16.71,16.75,252313,0
+ATRC.US,D,20161104,000000,16.82,17.29,16.74,17.25,218864,0
+ATRC.US,D,20161107,000000,17.65,17.905,17.45,17.5,270473,0
+ATRC.US,D,20161108,000000,17.4,17.62,17.18,17.52,200404,0
+ATRC.US,D,20161109,000000,17.25,18.2,17.1,18.17,227027,0
+ATRC.US,D,20161110,000000,18.39,19.44,18.18,19.4,311995,0
+ATRC.US,D,20161111,000000,19.5,20.25,19.27,19.945,445827,0
+ATRC.US,D,20161114,000000,20.23,20.35,19.44,19.65,471327,0
+ATRC.US,D,20161115,000000,19.67,20.4,19.58,20.06,317906,0
+ATRC.US,D,20161116,000000,20.01,20.22,19.64,19.65,218366,0
+ATRC.US,D,20161117,000000,19.74,19.85,18.54,19.31,226889,0
+ATRC.US,D,20161118,000000,19.4,20.1,19.4,19.99,165192,0
+ATRC.US,D,20161121,000000,20,20.12,19.5,19.58,84821,0
+ATRC.US,D,20161122,000000,19.61,19.71,19.19,19.38,191020,0
+ATRC.US,D,20161123,000000,19.43,19.46,18.96,19.42,202120,0
+ATRC.US,D,20161125,000000,19.36,19.47,19.07,19.36,56905,0
+ATRC.US,D,20161128,000000,19.22,19.26,18.82,18.84,164294,0
+ATRC.US,D,20161129,000000,18.92,18.96,18.26,18.29,142243,0
+ATRC.US,D,20161130,000000,18.25,18.435,17.98,17.99,170774,0
+ATRC.US,D,20161201,000000,17.95,18.35,17.76,18.32,282710,0
+ATRC.US,D,20161202,000000,18.32,18.96,18.32,18.81,191992,0
+ATRC.US,D,20161205,000000,18.97,19.245,18.72,18.98,179239,0
+ATRC.US,D,20161206,000000,19.01,19.2,18.45,18.56,198737,0
+ATRC.US,D,20161207,000000,18.46,18.94,18.27,18.44,191532,0
+ATRC.US,D,20161208,000000,18.43,18.8099,18.09,18.27,289384,0
+ATRC.US,D,20161209,000000,18.34,18.99,17.97,18.55,266103,0
+ATRC.US,D,20161212,000000,18.5,18.87,18.39,18.81,109443,0
+ATRC.US,D,20161213,000000,18.86,19.22,18.48,18.5,313855,0
+ATRC.US,D,20161214,000000,18.5,18.86,18.223,18.32,103775,0
+ATRC.US,D,20161215,000000,18.42,18.85,18.32,18.49,146699,0
+ATRC.US,D,20161216,000000,18.56,18.94,18.49,18.54,343807,0
+ATRC.US,D,20161219,000000,18.52,19,18.28,18.55,107198,0
+ATRC.US,D,20161220,000000,18.66,18.91,18.37,18.68,185445,0
+ATRC.US,D,20161221,000000,18.6,18.85,18.03,18.8,165009,0
+ATRC.US,D,20161222,000000,18.76,18.95,18.43,18.825,94056,0
+ATRC.US,D,20161223,000000,18.65,19.25,18.65,19.23,87759,0
+ATRC.US,D,20161227,000000,19.21,19.605,19.21,19.41,138633,0
+ATRC.US,D,20161228,000000,19.58,19.58,19.32,19.47,243859,0
+ATRC.US,D,20161229,000000,19.55,19.81,19.5,19.7,366502,0
+ATRC.US,D,20161230,000000,19.68,19.73,19.41,19.57,169249,0
+ATRC.US,D,20170103,000000,19.79,19.79,18.94,19.2,204678,0
+ATRC.US,D,20170104,000000,19.3,19.47,19.02,19.19,166878,0
+ATRC.US,D,20170105,000000,19.22,19.42,18.9,18.92,129908,0
+ATRC.US,D,20170106,000000,18.99,19.085,18.74,18.92,197022,0
+ATRC.US,D,20170109,000000,18.83,18.83,16.15,16.59,1339105,0
+ATRC.US,D,20170110,000000,16.72,16.87,16.37,16.64,465982,0
+ATRC.US,D,20170111,000000,16.64,16.84,16.39,16.8,332558,0
+ATRC.US,D,20170112,000000,16.8,16.8,16.19,16.4,351368,0
+ATRC.US,D,20170113,000000,16.5,16.59,15.96,16.14,325814,0
+ATRC.US,D,20170117,000000,15.97,16.23,15.41,15.54,346371,0
+ATRC.US,D,20170118,000000,15.64,15.7,15.16,15.3,261307,0
+ATRC.US,D,20170119,000000,15.21,15.4,15.01,15.235,274359,0
+ATRC.US,D,20170120,000000,15.31,15.31,15.08,15.1,378840,0
+ATRC.US,D,20170123,000000,15.05,15.2,14.78,14.94,237757,0
+ATRC.US,D,20170124,000000,15.08,15.72,15.08,15.7,411365,0
+ATRC.US,D,20170125,000000,15.75,16.56,15.75,16.19,378363,0
+ATRC.US,D,20170126,000000,16.14,16.27,15.81,16.18,283783,0
+ATRC.US,D,20170127,000000,16.2,16.21,15.77,16.01,162880,0
+ATRC.US,D,20170130,000000,15.93,16.1025,15.9,16.01,172555,0
+ATRC.US,D,20170131,000000,15.94,16.34,15.83,16.27,302853,0
+ATRC.US,D,20170201,000000,16.36,16.54,16.06,16.13,153409,0
+ATRC.US,D,20170202,000000,16.08,16.37,15.975,16.36,225499,0
+ATRC.US,D,20170203,000000,16.46,16.566,16.26,16.47,178934,0
+ATRC.US,D,20170206,000000,16.47,16.81,16.34,16.78,364677,0
+ATRC.US,D,20170207,000000,16.8,17.09,16.76,17.03,194055,0
+ATRC.US,D,20170208,000000,16.99,17.17,16.84,17.08,176375,0
+ATRC.US,D,20170209,000000,17.09,17.2,16.8864,17.07,127147,0
+ATRC.US,D,20170210,000000,17.18,17.18,16.96,17.15,148950,0
+ATRC.US,D,20170213,000000,17.28,17.3,16.73,16.76,213176,0
+ATRC.US,D,20170214,000000,16.78,17.177,16.78,17.1,111143,0
+ATRC.US,D,20170215,000000,16.99,17.55,16.86,17.54,130849,0
+ATRC.US,D,20170216,000000,17.49,17.52,17.16,17.49,277822,0
+ATRC.US,D,20170217,000000,17.5,17.735,17.15,17.385,197623,0
+ATRC.US,D,20170221,000000,17.43,17.85,17.43,17.57,168531,0
+ATRC.US,D,20170222,000000,17.55,17.58,17.09,17.22,124106,0
+ATRC.US,D,20170223,000000,17.2,17.45,17.095,17.35,146311,0
+ATRC.US,D,20170224,000000,17.22,17.67,17.08,17.65,134073,0
+ATRC.US,D,20170227,000000,17.6,18.27,17.57,18.06,340112,0
+ATRC.US,D,20170228,000000,17.97,18.44,17.89,18.25,299206,0
+ATRC.US,D,20170301,000000,18.03,19.07,17.62,18.95,441002,0
+ATRC.US,D,20170302,000000,18.88,19.59,18.52,19.18,677565,0
+ATRC.US,D,20170303,000000,19,19.205,18.7,18.97,275456,0
+ATRC.US,D,20170306,000000,18.3,18.62,16.92,17.82,376771,0
+ATRC.US,D,20170307,000000,17.71,17.96,17.49,17.91,205624,0
+ATRC.US,D,20170308,000000,17.84,18.02,17.72,17.77,193642,0
+ATRC.US,D,20170309,000000,17.75,18.34,17.75,18.27,200246,0
+ATRC.US,D,20170310,000000,18.47,18.47,18.11,18.32,102154,0
+ATRC.US,D,20170313,000000,18.25,18.44,18.07,18.165,90178,0
+ATRC.US,D,20170314,000000,17.96,18.28,17.79,18.24,121095,0
+ATRC.US,D,20170315,000000,18.35,19,18.35,18.91,138014,0
+ATRC.US,D,20170316,000000,18.96,19.02,18.678,18.87,132146,0
+ATRC.US,D,20170317,000000,18.71,19,18.64,18.96,256444,0
+ATRC.US,D,20170320,000000,19.07,19.27,18.87,18.97,184444,0
+ATRC.US,D,20170321,000000,19.12,19.5,18.48,18.48,127568,0
+ATRC.US,D,20170322,000000,18.45,18.45,18.12,18.38,92405,0
+ATRC.US,D,20170323,000000,18.32,19.04,18.02,18.57,148888,0
+ATRC.US,D,20170324,000000,18.59,19.04,18.59,18.93,180452,0
+ATRC.US,D,20170327,000000,18.68,19.15,18.62,19.07,194440,0
+ATRC.US,D,20170328,000000,18.9,19.03,18.702,18.82,107876,0
+ATRC.US,D,20170329,000000,18.73,19.14,18.73,18.91,112024,0
+ATRC.US,D,20170330,000000,18.98,18.98,18.75,18.86,70073,0
+ATRC.US,D,20170331,000000,18.87,19.38,18.86,19.15,194292,0
+ATRC.US,D,20170403,000000,19.15,19.355,18.82,19.27,175575,0
+ATRC.US,D,20170404,000000,19.27,19.45,18.76,18.82,110942,0
+ATRC.US,D,20170405,000000,18.9,19.27,18.5,18.54,125183,0
+ATRC.US,D,20170406,000000,18.53,18.76,18.33,18.76,66344,0
+ATRC.US,D,20170407,000000,18.69,19.36,18.68,19.19,122272,0
+ATRC.US,D,20170410,000000,19.23,19.5852,18.76,19.17,370348,0
+ATRC.US,D,20170411,000000,19.17,19.28,19.02,19.24,61446,0
+ATRC.US,D,20170412,000000,19.26,19.4,19.07,19.31,77369,0
+ATRC.US,D,20170413,000000,19.27,19.3528,18.98,19.2,76852,0
+ATRC.US,D,20170417,000000,19.27,19.64,19.22,19.41,108546,0
+ATRC.US,D,20170418,000000,19.31,19.54,19.19,19.48,126656,0
+ATRC.US,D,20170419,000000,19.58,19.82,19.48,19.53,84026,0
+ATRC.US,D,20170420,000000,19.6,19.76,19.475,19.69,85881,0
+ATRC.US,D,20170421,000000,19.69,19.75,19.47,19.55,55845,0
+ATRC.US,D,20170424,000000,19.85,20.34,19.77,20.18,123164,0
+ATRC.US,D,20170425,000000,20.32,20.72,20.03,20.5,121600,0
+ATRC.US,D,20170426,000000,20.47,21.26,20.47,20.89,201465,0
+ATRC.US,D,20170427,000000,20.95,21.13,20.88,20.9,82846,0
+ATRC.US,D,20170428,000000,20.96,20.98,20.48,20.5,112579,0
+ATRC.US,D,20170501,000000,20.62,21.24,20.531,21.11,124636,0
+ATRC.US,D,20170502,000000,21.18,21.5,21.03,21.2,126693,0
+ATRC.US,D,20170503,000000,21.1,21.19,20.77,21.02,123095,0
+ATRC.US,D,20170504,000000,21.03,21.1,20.64,20.66,183491,0
+ATRC.US,D,20170505,000000,22,23.31,21.23,23,699466,0
+ATRC.US,D,20170508,000000,22.95,23.95,21.92,22.79,255196,0
+ATRC.US,D,20170509,000000,22.75,22.77,22.16,22.18,234037,0
+ATRC.US,D,20170510,000000,22.15,22.265,21.68,22.03,394958,0
+ATRC.US,D,20170511,000000,22.03,22.39,21.45,21.57,133157,0
+ATRC.US,D,20170512,000000,21.56,22,21.32,21.79,178268,0
+ATRC.US,D,20170515,000000,21.78,22.01,21.71,21.97,202761,0
+ATRC.US,D,20170516,000000,22,22,21.4,21.86,112564,0
+ATRC.US,D,20170517,000000,21.57,21.83,21.21,21.29,139095,0
+ATRC.US,D,20170518,000000,21.33,21.43,21.04,21.18,226756,0
+ATRC.US,D,20170519,000000,21.2,21.83,21.16,21.5,224838,0
+ATRC.US,D,20170522,000000,21.48,21.84,21.4675,21.65,140007,0
+ATRC.US,D,20170523,000000,21.66,21.66,21.28,21.54,224268,0
+ATRC.US,D,20170524,000000,21.55,21.67,21.14,21.53,244935,0
+ATRC.US,D,20170525,000000,21.56,21.86,21.05,21.07,177338,0
+ATRC.US,D,20170526,000000,21.1,21.3,20.7,20.71,116643,0
+ATRC.US,D,20170530,000000,20.93,21.9,20.61,20.96,173809,0
+ATRC.US,D,20170531,000000,21.02,21.25,20.53,20.89,169484,0
+ATRC.US,D,20170601,000000,20.93,21.2,20.26,21.19,198531,0
+ATRC.US,D,20170602,000000,21.17,21.83,21.17,21.43,216697,0
+ATRC.US,D,20170605,000000,21.36,21.58,20.77,21.08,181453,0
+ATRC.US,D,20170606,000000,20.91,21.3,20.65,21.065,219286,0
+ATRC.US,D,20170607,000000,21.08,21.32,20.89,21.32,104413,0
+ATRC.US,D,20170608,000000,21.28,21.56,21.09,21.49,130846,0
+ATRC.US,D,20170609,000000,21.46,21.77,21.17,21.37,149423,0
+ATRC.US,D,20170612,000000,21.3,21.3,20.85,21.23,134334,0
+ATRC.US,D,20170613,000000,21.43,21.65,21.08,21.39,182208,0
+ATRC.US,D,20170614,000000,21.37,22.01,21.37,22,214321,0
+ATRC.US,D,20170615,000000,21.74,21.93,21.6,21.92,133202,0
+ATRC.US,D,20170616,000000,21.73,21.93,21.59,21.84,283662,0
+ATRC.US,D,20170619,000000,21.99,22.83,21.89,22.69,149778,0
+ATRC.US,D,20170620,000000,22.61,22.955,22.38,22.73,137484,0
+ATRC.US,D,20170621,000000,22.86,23.04,22.625,22.78,78776,0
+ATRC.US,D,20170622,000000,22.68,23.35,22.68,23.33,122657,0
+ATRC.US,D,20170623,000000,23.33,23.94,23.11,23.91,424346,0
+ATRC.US,D,20170626,000000,23.94,24.12,23.78,23.9,152475,0
+ATRC.US,D,20170627,000000,23.94,23.94,23.27,23.57,103297,0
+ATRC.US,D,20170628,000000,23.76,24.49,23.65,24.4,123066,0
+ATRC.US,D,20170629,000000,24.46,24.68,24.08,24.65,144816,0
+ATRC.US,D,20170630,000000,24.85,24.85,24.08,24.25,136417,0
+ATRC.US,D,20170703,000000,24.47,24.75,24.0251,24.18,49228,0
+ATRC.US,D,20170705,000000,24.21,24.35,23.98,24.07,124463,0
+ATRC.US,D,20170706,000000,23.86,24.2,23.42,23.75,160251,0
+ATRC.US,D,20170707,000000,23.76,24.48,23.76,24.36,70238,0
+ATRC.US,D,20170710,000000,24.4,24.5,24.03,24.4,137357,0
+ATRC.US,D,20170711,000000,24.39,24.865,24.31,24.65,96121,0
+ATRC.US,D,20170712,000000,24.75,25.11,24.68,24.88,129920,0
+ATRC.US,D,20170713,000000,24.68,24.69,24.09,24.43,199354,0
+ATRC.US,D,20170714,000000,24.36,24.98,24.35,24.7,121734,0
+ATRC.US,D,20170717,000000,24.8,25.05,24.62,24.8,147050,0
+ATRC.US,D,20170718,000000,24.8,24.84,24.34,24.36,111954,0
+ATRC.US,D,20170719,000000,24.38,24.47,23.87,23.91,127498,0
+ATRC.US,D,20170720,000000,23.98,23.99,23.56,23.86,128099,0
+ATRC.US,D,20170721,000000,23.97,23.97,23.49,23.74,230837,0
+ATRC.US,D,20170724,000000,23.69,23.86,23.32,23.58,143765,0
+ATRC.US,D,20170725,000000,23.59,23.78,23.43,23.47,155558,0
+ATRC.US,D,20170726,000000,23.49,23.52,23.05,23.14,168893,0
+ATRC.US,D,20170727,000000,23.07,23.34,22.52,22.69,281453,0
+ATRC.US,D,20170728,000000,22.73,24.385,21.95,23.84,523359,0
+ATRC.US,D,20170731,000000,23.83,25.179,23.801,24.23,421701,0
+ATRC.US,D,20170801,000000,24.25,24.46,22.95,23.04,183072,0
+ATRC.US,D,20170802,000000,22.96,23.0947,22.33,22.78,281202,0
+ATRC.US,D,20170803,000000,22.82,22.92,22.4,22.47,93242,0
+ATRC.US,D,20170804,000000,22.98,22.98,22.39,22.49,160060,0
+ATRC.US,D,20170807,000000,22.51,22.95,22.285,22.89,191296,0
+ATRC.US,D,20170808,000000,22.75,23.05,22.55,22.78,140497,0
+ATRC.US,D,20170809,000000,22.64,22.86,22.52,22.61,156229,0
+ATRC.US,D,20170810,000000,22.78,23.5,22.55,22.63,243872,0
+ATRC.US,D,20170811,000000,22.66,23.2,22.55,22.8,207124,0
+ATRC.US,D,20170814,000000,22.92,23.51,22.92,23.34,299278,0
+ATRC.US,D,20170815,000000,23.39,23.57,23.3,23.395,237457,0
+ATRC.US,D,20170816,000000,23.39,23.49,22.6564,22.68,219997,0
+ATRC.US,D,20170817,000000,22.6,22.68,22.16,22.18,179183,0
+ATRC.US,D,20170818,000000,21.99,22.48,21.99,22.37,182760,0
+ATRC.US,D,20170821,000000,22.4,22.72,22.04,22.14,130325,0
+ATRC.US,D,20170822,000000,22.15,22.7,22.15,22.65,316588,0
+ATRC.US,D,20170823,000000,22.44,22.61,21.82,21.83,127715,0
+ATRC.US,D,20170824,000000,21.92,21.99,21.42,21.63,171500,0
+ATRC.US,D,20170825,000000,21.7,21.81,21.32,21.34,121934,0
+ATRC.US,D,20170828,000000,21.5,21.71,21.44,21.62,62985,0
+ATRC.US,D,20170829,000000,21.51,21.92,21.42,21.88,143139,0
+ATRC.US,D,20170830,000000,21.77,22.03,21.77,22,106891,0
+ATRC.US,D,20170831,000000,22.03,22.58,22.03,22.43,142977,0
+ATRC.US,D,20170901,000000,22.56,22.685,22.25,22.35,94178,0
+ATRC.US,D,20170905,000000,22.36,22.49,21.58,21.67,173117,0
+ATRC.US,D,20170906,000000,21.69,21.69,20.58,20.63,200232,0
+ATRC.US,D,20170907,000000,20.65,20.675,20.11,20.54,359719,0
+ATRC.US,D,20170908,000000,20.54,20.6,20.25,20.26,144678,0
+ATRC.US,D,20170911,000000,20.22,20.295,19.88,20,235098,0
+ATRC.US,D,20170912,000000,19.96,20.3,19.9,20.13,311925,0
+ATRC.US,D,20170913,000000,20,20.29,19.865,20.03,293846,0
+ATRC.US,D,20170914,000000,20,20.92,19.85,20.78,319853,0
+ATRC.US,D,20170915,000000,20.85,21.44,20.58,21.04,343091,0
+ATRC.US,D,20170918,000000,21.13,21.79,21.04,21.61,158153,0
+ATRC.US,D,20170919,000000,21.55,21.69,21.26,21.51,152164,0
+ATRC.US,D,20170920,000000,21.57,21.78,21.405,21.64,128550,0
+ATRC.US,D,20170921,000000,21.64,21.8,21.44,21.79,136702,0
+ATRC.US,D,20170922,000000,21.87,22.06,21.79,21.99,113139,0
+ATRC.US,D,20170925,000000,22,22.01,21.7,21.97,81871,0
+ATRC.US,D,20170926,000000,22,22.09,21.86,21.94,85310,0
+ATRC.US,D,20170927,000000,22.1,22.85,21.97,22.63,385575,0
+ATRC.US,D,20170928,000000,22.66,22.84,22.36,22.38,655170,0
+ATRC.US,D,20170929,000000,22.37,22.59,22.27,22.37,111659,0
+ATRC.US,D,20171002,000000,22.53,23.24,22.43,23.21,104436,0
+ATRC.US,D,20171003,000000,23.35,23.35,22.61,22.99,331127,0
+ATRC.US,D,20171004,000000,23.07,23.31,22.89,23,135143,0
+ATRC.US,D,20171005,000000,23.01,23.13,22.9,22.99,124888,0
+ATRC.US,D,20171006,000000,23.04,23.64,22.91,23.44,227322,0
+ATRC.US,D,20171009,000000,23.44,23.73,22.45,22.5,215077,0
+ATRC.US,D,20171010,000000,22.5,22.82,22.38,22.51,91931,0
+ATRC.US,D,20171011,000000,22.7,22.7,22.22,22.435,117056,0
+ATRC.US,D,20171012,000000,22.45,22.52,22.23,22.4,75906,0
+ATRC.US,D,20171013,000000,22.35,22.65,22.23,22.28,205837,0
+ATRC.US,D,20171016,000000,22.26,22.62,22.24,22.61,201240,0
+ATRC.US,D,20171017,000000,22.48,22.9,22.36,22.46,130711,0
+ATRC.US,D,20171018,000000,22.46,23.22,22.45,23.07,232552,0
+ATRC.US,D,20171019,000000,23.07,23.08,22.77,22.9,111133,0
+ATRC.US,D,20171020,000000,23.12,23.34,22.69,22.83,70996,0
+ATRC.US,D,20171023,000000,22.81,22.81,22.24,22.26,85059,0
+ATRC.US,D,20171024,000000,22.28,22.31,21.74,21.77,90865,0
+ATRC.US,D,20171025,000000,21.68,21.75,21.21,21.67,119163,0
+ATRC.US,D,20171026,000000,21.66,21.84,21.28,21.49,134980,0
+ATRC.US,D,20171027,000000,21.5,21.895,21.28,21.81,99626,0
+ATRC.US,D,20171030,000000,21.63,21.69,20.84,21.05,111129,0
+ATRC.US,D,20171031,000000,21.17,21.54,20.86,21.44,246022,0
+ATRC.US,D,20171101,000000,21.43,21.43,20.61,21.23,174583,0
+ATRC.US,D,20171102,000000,17.58,20.43,16.88,19.58,609128,0
+ATRC.US,D,20171103,000000,19.5,20.42,19.5,20.19,215210,0
+ATRC.US,D,20171106,000000,20.09,20.29,18.79,18.81,260677,0
+ATRC.US,D,20171107,000000,18.9,19.05,17.92,18.57,623988,0
+ATRC.US,D,20171108,000000,18.63,18.85,18.1,18.39,153510,0
+ATRC.US,D,20171109,000000,18.3,18.68,18.14,18.65,130599,0
+ATRC.US,D,20171110,000000,18.66,18.99,18.49,18.6,215086,0
+ATRC.US,D,20171113,000000,18.45,18.54,18.23,18.23,86080,0
+ATRC.US,D,20171114,000000,18.15,18.35,17.65,17.935,153103,0
+ATRC.US,D,20171115,000000,17.86,18.34,16.4133,17.69,144926,0
+ATRC.US,D,20171116,000000,17.71,18.37,17.62,18.17,321884,0
+ATRC.US,D,20171117,000000,18.04,18.35,18.02,18.06,105394,0
+ATRC.US,D,20171120,000000,18.12,18.39,18.01,18.2,65039,0
+ATRC.US,D,20171121,000000,18.37,18.39,18.06,18.18,144879,0
+ATRC.US,D,20171122,000000,18.21,18.77,18,18.07,204844,0
+ATRC.US,D,20171124,000000,18.14,18.52,18.07,18.28,54677,0
+ATRC.US,D,20171127,000000,18.29,18.29,17.91,18.16,234640,0
+ATRC.US,D,20171128,000000,18.21,18.23,17.84,17.99,164474,0
+ATRC.US,D,20171129,000000,18.02,18.67,18.02,18.38,121047,0
+ATRC.US,D,20171130,000000,18.44,18.7,18.31,18.5,156600,0
+ATRC.US,D,20171201,000000,18.49,18.68,18.12,18.54,165696,0
+ATRC.US,D,20171204,000000,18.71,18.7133,18.09,18.14,109060,0
+ATRC.US,D,20171205,000000,18.15,18.28,17.9,17.9,74205,0
+ATRC.US,D,20171206,000000,17.94,18.06,17.741,17.81,88774,0
+ATRC.US,D,20171207,000000,17.24,18.15,17.24,17.95,117562,0
+ATRC.US,D,20171208,000000,17.95,18.06,17.585,17.96,230692,0
+ATRC.US,D,20171211,000000,18.01,18.33,17.46,18.26,180646,0
+ATRC.US,D,20171212,000000,18.27,18.56,17.205,18.44,239632,0
+ATRC.US,D,20171213,000000,18.45,18.86,18.225,18.45,161168,0
+ATRC.US,D,20171214,000000,18.46,18.56,18,18.03,188611,0
+ATRC.US,D,20171215,000000,18.03,18.47,17.8,18.32,231783,0
+ATRC.US,D,20171218,000000,18.4,18.475,18.15,18.4,114196,0
+ATRC.US,D,20171219,000000,18.4,18.6,17.74,18.36,175287,0
+ATRC.US,D,20171220,000000,18.39,18.5,18.065,18.26,201347,0
+ATRC.US,D,20171221,000000,18.23,18.46,18.19,18.31,148114,0
+ATRC.US,D,20171222,000000,18.32,18.35,17.9,18.27,206063,0
+ATRC.US,D,20171226,000000,18.22,18.32,18,18.17,152384,0
+ATRC.US,D,20171227,000000,18.21,18.56,18.065,18.31,131664,0
+ATRC.US,D,20171228,000000,18.36,18.53,18.24,18.45,123841,0
+ATRC.US,D,20171229,000000,18.52,18.52,18.16,18.24,158505,0
+ATRC.US,D,20180102,000000,18.25,18.48,18.08,18.47,211589,0
+ATRC.US,D,20180103,000000,18.48,18.95,18.33,18.375,318355,0
+ATRC.US,D,20180104,000000,18.49,18.5,18.18,18.39,146749,0
+ATRC.US,D,20180105,000000,18.43,18.66,17.83,17.99,314661,0
+ATRC.US,D,20180108,000000,17.99,18.0918,17.71,17.96,361695,0
+ATRC.US,D,20180109,000000,17.99,18.085,17.86,17.94,228980,0
+ATRC.US,D,20180110,000000,17.87,17.87,17.61,17.69,101075,0
+ATRC.US,D,20180111,000000,17.75,17.98,17.59,17.69,117354,0
+ATRC.US,D,20180112,000000,17.68,17.88,17.53,17.73,152238,0
+ATRC.US,D,20180116,000000,17.93,18.16,17.68,17.71,129124,0
+ATRC.US,D,20180117,000000,17.76,17.95,17.55,17.71,179801,0
+ATRC.US,D,20180118,000000,17.68,17.87,17.43,17.59,110877,0
+ATRC.US,D,20180119,000000,17.58,17.83,17.44,17.6,142172,0
+ATRC.US,D,20180122,000000,17.64,18.19,17.5401,17.94,213863,0
+ATRC.US,D,20180123,000000,17.93,18,17.69,17.91,103304,0
+ATRC.US,D,20180124,000000,17.93,18.04,17.55,17.55,130979,0
+ATRC.US,D,20180125,000000,17.65,17.78,17.01,17.13,147236,0
+ATRC.US,D,20180126,000000,17.13,17.31,16.61,17.11,297553,0
+ATRC.US,D,20180129,000000,17.08,17.14,16.5,16.63,137463,0
+ATRC.US,D,20180130,000000,16.45,17.02,16.0892,16.89,93438,0
+ATRC.US,D,20180131,000000,16.97,16.97,16.29,16.31,117844,0
+ATRC.US,D,20180201,000000,16.21,16.605,16.04,16.5,146230,0
+ATRC.US,D,20180202,000000,16.4,16.46,16.21,16.25,159269,0
+ATRC.US,D,20180205,000000,16.17,16.33,15.25,15.59,168175,0
+ATRC.US,D,20180206,000000,15.38,16.21,15.06,15.87,262482,0
+ATRC.US,D,20180207,000000,15.81,16.035,15.68,15.82,169324,0
+ATRC.US,D,20180208,000000,15.86,16.13,15.04,15.05,189387,0
+ATRC.US,D,20180209,000000,15.19,15.47,14.88,15.31,249105,0
+ATRC.US,D,20180212,000000,15.37,15.91,15.14,15.52,480134,0
+ATRC.US,D,20180213,000000,15.41,15.82,15.4,15.76,210574,0
+ATRC.US,D,20180214,000000,15.58,16.86,15.58,16.7,329675,0
+ATRC.US,D,20180215,000000,16.88,17.62,16.54,17.22,259080,0
+ATRC.US,D,20180216,000000,17.39,17.53,16.83,16.955,157972,0
+ATRC.US,D,20180220,000000,16.9,17.05,16.81,16.92,135872,0
+ATRC.US,D,20180221,000000,16.96,17.55,16.96,17.205,204033,0
+ATRC.US,D,20180222,000000,17.29,18.27,17.26,18.18,267903,0
+ATRC.US,D,20180223,000000,18.33,18.43,17.59,18,142191,0
+ATRC.US,D,20180226,000000,18.12,18.45,17.83,18.32,163098,0
+ATRC.US,D,20180227,000000,18.32,19.79,18.13,18.99,295530,0
+ATRC.US,D,20180228,000000,18.99,19.6,17.55,17.67,1006756,0
+ATRC.US,D,20180301,000000,17.67,17.92,17.36,17.71,411443,0
+ATRC.US,D,20180302,000000,17.71,18.635,17.61,18.34,399162,0
+ATRC.US,D,20180305,000000,18.53,18.86,17.84,18.26,312846,0
+ATRC.US,D,20180306,000000,18.23,18.98,18.23,18.85,197985,0
+ATRC.US,D,20180307,000000,18.7,19.5,18.7,19.45,259379,0
+ATRC.US,D,20180308,000000,19.48,19.69,19.12,19.4,127157,0
+ATRC.US,D,20180309,000000,19.5,20.08,19.31,19.65,236070,0
+ATRC.US,D,20180312,000000,19.65,20.2,19.36,20.12,196517,0
+ATRC.US,D,20180313,000000,20.15,20.25,19.865,19.99,151049,0
+ATRC.US,D,20180314,000000,20.21,20.24,19.77,20.19,110494,0
+ATRC.US,D,20180315,000000,20.25,20.34,19.96,20.31,219609,0
+ATRC.US,D,20180316,000000,20.4,21.21,20.18,21.03,383887,0
+ATRC.US,D,20180319,000000,20.92,20.92,19.61,19.83,155724,0
+ATRC.US,D,20180320,000000,19.93,19.98,19.59,19.81,108618,0
+ATRC.US,D,20180321,000000,19.8,20.16,19.72,20.07,106951,0
+ATRC.US,D,20180322,000000,19.96,20.22,19.57,19.77,123869,0
+ATRC.US,D,20180323,000000,19.75,20.11,19.73,20.04,175268,0
+ATRC.US,D,20180326,000000,20.32,20.36,19.875,20,237001,0
+ATRC.US,D,20180327,000000,20.01,20.43,19.56,20.09,184696,0
+ATRC.US,D,20180328,000000,20.13,20.21,19.78,20.02,210151,0
+ATRC.US,D,20180329,000000,20.15,20.8,19.88,20.52,109256,0
+ATRC.US,D,20180402,000000,20.54,20.64,19.55,20.1,792186,0
+ATRC.US,D,20180403,000000,20.14,20.455,19.39,20.1,242409,0
+ATRC.US,D,20180404,000000,19.91,20.42,19.62,20.3,121752,0
+ATRC.US,D,20180405,000000,20.46,20.46,19.93,20.06,315436,0
+ATRC.US,D,20180406,000000,20.01,20.38,19.79,19.93,193911,0
+ATRC.US,D,20180409,000000,20.04,20.04,19.58,19.65,144457,0
+ATRC.US,D,20180410,000000,19.82,19.96,19.58,19.65,529922,0
+ATRC.US,D,20180411,000000,20.19,20.275,19.215,20.19,198078,0
+ATRC.US,D,20180412,000000,20.34,20.97,20.21,20.87,122703,0
+ATRC.US,D,20180413,000000,20.98,21.02,20.49,21.01,124157,0
+ATRC.US,D,20180416,000000,21.14,21.25,20.64,21.09,184478,0
+ATRC.US,D,20180417,000000,21.21,21.57,21.09,21.53,94347,0
+ATRC.US,D,20180418,000000,21.58,21.75,21.35,21.53,108422,0
+ATRC.US,D,20180419,000000,21.57,21.57,21.22,21.33,110583,0
+ATRC.US,D,20180420,000000,21.33,21.54,21.13,21.21,93213,0
+ATRC.US,D,20180423,000000,21.28,21.28,20.43,20.57,79122,0
+ATRC.US,D,20180424,000000,20.64,20.68,20.17,20.44,57423,0
+ATRC.US,D,20180425,000000,20.45,20.53,19.98,20.44,147508,0
+ATRC.US,D,20180426,000000,20.53,20.76,19.76,20.62,145071,0
+ATRC.US,D,20180427,000000,21,23.6905,20.75,22.38,506610,0
+ATRC.US,D,20180430,000000,22.36,22.41,21.65,22.23,245432,0
+ATRC.US,D,20180501,000000,21.98,22.29,21.79,22.04,168182,0
+ATRC.US,D,20180502,000000,22.04,22.55,22.04,22.16,141003,0
+ATRC.US,D,20180503,000000,22.1,22.27,20.63,22.25,88045,0
+ATRC.US,D,20180504,000000,22.16,23.01,21.92,22.88,249589,0
+ATRC.US,D,20180507,000000,22.88,23.07,22.5,22.95,161978,0
+ATRC.US,D,20180508,000000,22.94,22.99,22.58,22.87,98452,0
+ATRC.US,D,20180509,000000,22.88,23.04,22.445,23,82560,0
+ATRC.US,D,20180510,000000,23.04,23.59,23.04,23.55,99842,0
+ATRC.US,D,20180511,000000,23.54,23.83,23.17,23.74,110083,0
+ATRC.US,D,20180514,000000,23.75,23.8683,23.29,23.44,186258,0
+ATRC.US,D,20180515,000000,23.34,23.88,22.92,23.37,175957,0
+ATRC.US,D,20180516,000000,23.39,24.02,23.06,23.91,262215,0
+ATRC.US,D,20180517,000000,23.9,24.12,23.66,24,145922,0
+ATRC.US,D,20180518,000000,24,24.245,23.78,24.08,165660,0
+ATRC.US,D,20180521,000000,24.15,24.34,23.61,24.06,118364,0
+ATRC.US,D,20180522,000000,24.07,24.17,23.81,23.94,87503,0
+ATRC.US,D,20180523,000000,23.89,24.38,23.56,24.05,81789,0
+ATRC.US,D,20180524,000000,24.03,24.15,23.72,23.83,85941,0
+ATRC.US,D,20180525,000000,23.84,24.31,23.61,24.16,63200,0
+ATRC.US,D,20180529,000000,23.91,24.3,23.8,24.27,108937,0
+ATRC.US,D,20180530,000000,24.36,24.97,24.13,24.54,96836,0
+ATRC.US,D,20180531,000000,24.62,24.76,23.65,23.71,141693,0
+ATRC.US,D,20180601,000000,23.84,24.29,23.63,24.22,118402,0
+ATRC.US,D,20180604,000000,24.29,24.63,23.91,24.44,156797,0
+ATRC.US,D,20180605,000000,24.33,24.94,24.125,24.93,99147,0
+ATRC.US,D,20180606,000000,24.97,25.16,24.565,25,163955,0
+ATRC.US,D,20180607,000000,25,25.08,24.165,24.33,88442,0
+ATRC.US,D,20180608,000000,24.34,24.49,24.16,24.24,60259,0
+ATRC.US,D,20180611,000000,24.22,24.37,24.13,24.26,83494,0
+ATRC.US,D,20180612,000000,24.26,24.66,24.05,24.62,81394,0
+ATRC.US,D,20180613,000000,24.63,24.95,23.93,24.88,103157,0
+ATRC.US,D,20180614,000000,24.92,25.1,23.91,25.05,103290,0
+ATRC.US,D,20180615,000000,25.42,27.22,25.36,26.99,915124,0
+ATRC.US,D,20180618,000000,27.42,28.9,26.9139,28.66,479763,0
+ATRC.US,D,20180619,000000,28.65,30.4643,28.511,30.28,357721,0
+ATRC.US,D,20180620,000000,30.35,30.96,27.78,27.91,474605,0
+ATRC.US,D,20180621,000000,27.93,28.7601,27.51,27.94,233557,0
+ATRC.US,D,20180622,000000,27.94,28.0911,27.24,27.75,526582,0
+ATRC.US,D,20180625,000000,27.66,28.06,26.63,26.97,212866,0
+ATRC.US,D,20180626,000000,27.1,28,27.1,27.99,288410,0
+ATRC.US,D,20180627,000000,28.24,29.11,27.47,27.47,232783,0
+ATRC.US,D,20180628,000000,27.58,27.8,27,27.07,123766,0
+ATRC.US,D,20180629,000000,27.01,27.32,26.81,27.05,129905,0
+ATRC.US,D,20180702,000000,26.9,28.28,26.9,28.24,132442,0
+ATRC.US,D,20180703,000000,28.21,28.58,27.885,28.14,89367,0
+ATRC.US,D,20180705,000000,28.37,28.57,28.07,28.53,154057,0
+ATRC.US,D,20180706,000000,28.47,28.95,27.911,27.95,128669,0
+ATRC.US,D,20180709,000000,28,28.53,27.88,28.48,186786,0
+ATRC.US,D,20180710,000000,28.49,28.75,28.195,28.71,134431,0
+ATRC.US,D,20180711,000000,28.48,29.26,28.311,28.68,119532,0
+ATRC.US,D,20180712,000000,28.92,29.28,28.62,28.93,62687,0
+ATRC.US,D,20180713,000000,28.97,29.16,28.71,28.98,103328,0
+ATRC.US,D,20180716,000000,28.99,28.99,28.19,28.77,120547,0
+ATRC.US,D,20180717,000000,28.67,29.35,28.67,29.28,66448,0
+ATRC.US,D,20180718,000000,29.29,29.839,28.85,29.01,87375,0
+ATRC.US,D,20180719,000000,29.01,29.562,28.965,29.32,122093,0
+ATRC.US,D,20180720,000000,29.91,30.83,29.6201,29.7,277154,0
+ATRC.US,D,20180723,000000,29.76,30.3996,29.1579,29.48,93841,0
+ATRC.US,D,20180724,000000,29.47,29.47,28.35,28.49,169446,0
+ATRC.US,D,20180725,000000,28.47,29.09,28.33,28.78,128822,0
+ATRC.US,D,20180726,000000,28.73,28.955,28.31,28.67,137218,0
+ATRC.US,D,20180727,000000,28.8,28.8,27.52,27.8,158872,0
+ATRC.US,D,20180730,000000,27.81,28.0234,27.34,27.62,146731,0
+ATRC.US,D,20180731,000000,27.61,28.74,27.31,28.65,124753,0
+ATRC.US,D,20180801,000000,28.76,29.5,28.57,29.3,183589,0
+ATRC.US,D,20180802,000000,30.8,33.01,30.2,31.85,497000,0
+ATRC.US,D,20180803,000000,32.27,32.83,31.29,32.1,271014,0
+ATRC.US,D,20180806,000000,31.76,32.05,30.45,30.71,150468,0
+ATRC.US,D,20180807,000000,30.72,31.119,30.25,30.74,136782,0
+ATRC.US,D,20180808,000000,30.88,31.0899,30.21,30.47,161669,0
+ATRC.US,D,20180809,000000,30.55,31,30.41,30.91,175887,0
+ATRC.US,D,20180810,000000,30.7,31.6458,30.4123,31.19,91778,0
+ATRC.US,D,20180813,000000,31.12,31.38,30.5,30.8,102293,0
+ATRC.US,D,20180814,000000,30.89,31.09,30.31,30.88,178769,0
+ATRC.US,D,20180815,000000,30.84,30.84,30.0401,30.26,94843,0
+ATRC.US,D,20180816,000000,30.32,30.82,30.05,30.72,113668,0
+ATRC.US,D,20180817,000000,30.64,31.2,30.44,31.09,81089,0
+ATRC.US,D,20180820,000000,31.24,31.35,30.89,31.07,120000,0
+ATRC.US,D,20180821,000000,31.1,32.15,31.1,31.85,217535,0
+ATRC.US,D,20180822,000000,32.03,33.61,31.2857,32.91,155534,0
+ATRC.US,D,20180823,000000,32.96,33.99,32.5,33.44,123614,0
+ATRC.US,D,20180824,000000,33.35,34.22,33.3397,34.14,153692,0
+ATRC.US,D,20180827,000000,34.1,34.67,33.8,34.28,275315,0
+ATRC.US,D,20180828,000000,34.42,34.42,33.555,33.89,99912,0
+ATRC.US,D,20180829,000000,33.99,34.5,33.88,33.92,167754,0
+ATRC.US,D,20180830,000000,33.89,34.75,33.69,34.5,209395,0
+ATRC.US,D,20180831,000000,34.51,34.7,34.16,34.55,114310,0
+ATRC.US,D,20180904,000000,34.51,35.17,34.15,34.61,137302,0
+ATRC.US,D,20180905,000000,34.65,34.66,33.4969,34.14,123364,0
+ATRC.US,D,20180906,000000,34.15,34.45,33.9198,34.28,126998,0
+ATRC.US,D,20180907,000000,34.28,34.94,34.06,34.2,112383,0
+ATRC.US,D,20180910,000000,34.26,34.26,33.6,33.73,74531,0
+ATRC.US,D,20180911,000000,33.68,34.625,33.365,34.18,151139,0
+ATRC.US,D,20180912,000000,34.09,34.36,33.52,33.93,80190,0
+ATRC.US,D,20180913,000000,34.05,34.975,33.738,34.78,130768,0
+ATRC.US,D,20180914,000000,34.68,34.94,33.9,33.96,124213,0
+ATRC.US,D,20180917,000000,33.85,33.85,32.5219,33.27,263962,0
+ATRC.US,D,20180918,000000,33.37,34.43,33.07,34.35,338542,0
+ATRC.US,D,20180919,000000,34.33,35.51,33.3,35.44,436687,0
+ATRC.US,D,20180920,000000,35.25,36.14,34.64,35.58,337102,0
+ATRC.US,D,20180921,000000,35.55,35.66,34.68,35.25,483032,0
+ATRC.US,D,20180924,000000,35.11,35.5,34.4662,35.45,177837,0
+ATRC.US,D,20180925,000000,35.46,35.7133,35.04,35.2,136072,0
+ATRC.US,D,20180926,000000,34.97,35.25,34.73,34.75,98654,0
+ATRC.US,D,20180927,000000,34.77,34.88,34.34,34.73,85791,0
+ATRC.US,D,20180928,000000,34.71,35.08,34.535,35.03,108353,0
+ATRC.US,D,20181001,000000,36.49,36.49,34.6,34.85,126586,0
+ATRC.US,D,20181002,000000,34.79,34.84,33.55,33.66,99538,0
+ATRC.US,D,20181003,000000,33.8,34,33.14,33.69,187077,0
+ATRC.US,D,20181004,000000,33.41,33.41,30.91,30.93,729593,0
+ATRC.US,D,20181005,000000,31.55,33.45,31.46,33.02,2088463,0
+ATRC.US,D,20181008,000000,32.56,32.93,31.52,32.51,291737,0
+ATRC.US,D,20181009,000000,32.65,33.6263,32.14,32.5,233547,0
+ATRC.US,D,20181010,000000,32.5,32.95,30.38,30.5,405302,0
+ATRC.US,D,20181011,000000,30.49,31.23,29.83,30.01,370347,0
+ATRC.US,D,20181012,000000,30.99,33.99,30.6,31.11,471658,0
+ATRC.US,D,20181015,000000,30.73,31.15,30.02,30.85,179541,0
+ATRC.US,D,20181016,000000,31.13,32.08,30.6901,31.57,574605,0
+ATRC.US,D,20181017,000000,31.58,33.03,31.37,32.9,308266,0
+ATRC.US,D,20181018,000000,32.9,33.04,31.51,32.54,231916,0
+ATRC.US,D,20181019,000000,32.46,32.59,30.24,30.29,261255,0
+ATRC.US,D,20181022,000000,30.35,30.57,29.65,29.95,260084,0
+ATRC.US,D,20181023,000000,29.44,30.335,28.82,29.9,318850,0
+ATRC.US,D,20181024,000000,29.74,30.63,28.65,28.67,149249,0
+ATRC.US,D,20181025,000000,29,30.22,28.55,29.71,216567,0
+ATRC.US,D,20181026,000000,29.35,30.15,28.87,29.53,340399,0
+ATRC.US,D,20181029,000000,29.92,30.58,29.62,30.12,155650,0
+ATRC.US,D,20181030,000000,30.03,31.48,29.88,31,273974,0
+ATRC.US,D,20181031,000000,31.44,32.04,31.3722,31.81,335714,0
+ATRC.US,D,20181101,000000,31.9,32.57,31.885,32.54,254236,0
+ATRC.US,D,20181102,000000,32,33.71,29.66,31.35,503101,0
+ATRC.US,D,20181105,000000,31.32,32.26,30.92,31.93,233548,0
+ATRC.US,D,20181106,000000,31.94,32.75,31.83,32.04,237012,0
+ATRC.US,D,20181107,000000,32.2,33.14,31.885,32.65,203135,0
+ATRC.US,D,20181108,000000,32.67,33.95,32.67,33.65,256572,0
+ATRC.US,D,20181109,000000,33.52,33.75,32.25,32.76,151497,0
+ATRC.US,D,20181112,000000,32.73,32.73,30.63,30.94,183954,0
+ATRC.US,D,20181113,000000,30.98,31.79,30.32,30.48,111831,0
+ATRC.US,D,20181114,000000,30.69,30.94,30.375,30.86,145184,0
+ATRC.US,D,20181115,000000,30.73,32.05,30.55,31.9,110512,0
+ATRC.US,D,20181116,000000,31.67,32.56,31.28,32.22,130669,0
+ATRC.US,D,20181119,000000,32.27,32.52,30.49,30.69,214772,0
+ATRC.US,D,20181120,000000,30.23,31.66,30.16,31.35,225417,0
+ATRC.US,D,20181121,000000,31.52,32.62,31.31,32.09,189220,0
+ATRC.US,D,20181123,000000,31.78,32.425,31.68,32.16,43298,0
+ATRC.US,D,20181126,000000,32.51,32.74,31.885,32.31,277353,0
+ATRC.US,D,20181127,000000,31.95,32.29,31.725,32.11,164701,0
+ATRC.US,D,20181128,000000,32.32,33.865,32.15,33.51,390129,0
+ATRC.US,D,20181129,000000,33.55,33.77,33.06,33.2,232390,0
+ATRC.US,D,20181130,000000,33.2,33.69,32.94,33.49,207355,0
+ATRC.US,D,20181203,000000,33.79,34.39,32.82,33.02,242839,0
+ATRC.US,D,20181204,000000,32.97,33.8899,31.83,32.29,190012,0
+ATRC.US,D,20181206,000000,31.91,32.975,31.58,32.18,179089,0
+ATRC.US,D,20181207,000000,32.14,32.64,31.05,31.26,161063,0
+ATRC.US,D,20181210,000000,31.62,31.96,30.56,31.27,131554,0
+ATRC.US,D,20181211,000000,31.82,31.82,30.51,30.68,166565,0
+ATRC.US,D,20181212,000000,31.09,31.77,30.78,30.83,129595,0
+ATRC.US,D,20181213,000000,30.95,31.77,29.93,30.36,174806,0
+ATRC.US,D,20181214,000000,30.15,30.63,29.26,29.47,109843,0
+ATRC.US,D,20181217,000000,29.4,29.81,28.6926,29.34,226100,0
+ATRC.US,D,20181218,000000,29.67,29.85,28.88,28.9,259244,0
+ATRC.US,D,20181219,000000,29.05,29.37,28.07,28.36,204927,0
+ATRC.US,D,20181220,000000,28.1,28.3,26.7,27.38,232803,0
+ATRC.US,D,20181221,000000,27.53,28.045,26.41,26.75,730801,0
+ATRC.US,D,20181224,000000,26.64,27.1,26.64,26.66,119668,0
+ATRC.US,D,20181226,000000,26.82,28.55,26.82,28.49,224055,0
+ATRC.US,D,20181227,000000,28.06,29.06,27.09,29.04,237739,0
+ATRC.US,D,20181228,000000,29.12,30.11,28.78,29.83,216289,0
+ATRC.US,D,20181231,000000,30.13,30.63,29.87,30.6,279113,0
+ATRC.US,D,20190102,000000,30.09,30.76,29.725,30.25,293249,0
+ATRC.US,D,20190103,000000,30.03,30.19,29.09,29.2,262493,0
+ATRC.US,D,20190104,000000,29.6,31.79,29.58,31.23,559163,0
+ATRC.US,D,20190107,000000,31.22,32,29.75,30.81,349339,0
+ATRC.US,D,20190108,000000,31.3,31.73,30.31,30.34,296362,0
+ATRC.US,D,20190109,000000,30.57,31.73,30.11,30.15,127457,0
+ATRC.US,D,20190110,000000,30,30.36,29.58,30.21,241169,0
+ATRC.US,D,20190111,000000,30.01,30.13,29.65,29.84,117477,0
+ATRC.US,D,20190114,000000,29.83,29.83,28.92,29.62,180624,0
+ATRC.US,D,20190115,000000,29.66,30.31,29.6,30.16,150053,0
+ATRC.US,D,20190116,000000,30.01,31.29,30.01,30.81,294213,0
+ATRC.US,D,20190117,000000,30.79,31.65,30.3032,31.22,232523,0
+ATRC.US,D,20190118,000000,31.3,31.97,31.3,31.73,173407,0
+ATRC.US,D,20190122,000000,31.58,31.89,30.9,31.23,98641,0
+ATRC.US,D,20190123,000000,31.5,32.845,30.72,31.04,136704,0
+ATRC.US,D,20190124,000000,31.01,31.4,30.8881,31.24,115003,0
+ATRC.US,D,20190125,000000,31.34,31.81,31.05,31.07,147428,0
+ATRC.US,D,20190128,000000,31.1,31.1,29.67,29.72,155435,0
+ATRC.US,D,20190129,000000,29.9,29.995,29.37,29.57,258064,0
+ATRC.US,D,20190130,000000,29.58,29.9,29.4,29.59,304973,0
+ATRC.US,D,20190131,000000,29.69,31.44,29.69,30.95,183262,0
+ATRC.US,D,20190201,000000,30.82,31.3075,30.058,30.75,218042,0
+ATRC.US,D,20190204,000000,30.62,31.18,30.55,30.99,141345,0
+ATRC.US,D,20190205,000000,31.03,31.72,30.21,31.3,111140,0
+ATRC.US,D,20190206,000000,31.26,31.49,30.7,31.36,67896,0
+ATRC.US,D,20190207,000000,31.09,31.635,30.845,30.97,74690,0
+ATRC.US,D,20190208,000000,30.81,31.37,30.645,31.31,131928,0
+ATRC.US,D,20190211,000000,31.46,31.66,31.18,31.32,73421,0
+ATRC.US,D,20190212,000000,31.68,32.03,31.04,32.02,129990,0
+ATRC.US,D,20190213,000000,32.08,33.36,31.83,33.34,215581,0
+ATRC.US,D,20190214,000000,33.35,33.39,32.77,32.94,124523,0
+ATRC.US,D,20190215,000000,33.14,33.64,32.74,33.19,153640,0
+ATRC.US,D,20190219,000000,33.14,33.36,32.44,32.88,166545,0
+ATRC.US,D,20190220,000000,32.74,33.2,31.91,33.08,209188,0
+ATRC.US,D,20190221,000000,33.07,33.18,32.56,32.78,96918,0
+ATRC.US,D,20190222,000000,32.96,33.61,32.64,33.2,208188,0
+ATRC.US,D,20190225,000000,33.22,33.41,32.74,32.91,172108,0
+ATRC.US,D,20190226,000000,32.85,32.85,32.25,32.79,153205,0
+ATRC.US,D,20190227,000000,32.68,33.9245,32.52,32.61,108510,0
+ATRC.US,D,20190228,000000,32.62,32.62,31.86,31.94,195535,0
+ATRC.US,D,20190301,000000,30.94,32.38,30.552,30.77,336331,0
+ATRC.US,D,20190304,000000,30.66,30.88,28.5,29.27,609518,0
+ATRC.US,D,20190305,000000,29.27,30.392,28.95,29.87,425478,0
+ATRC.US,D,20190306,000000,29.94,30.02,29.12,29.25,269553,0
+ATRC.US,D,20190307,000000,29.2,29.91,28.63,29.25,185644,0
+ATRC.US,D,20190308,000000,29.13,29.51,28.6,29,122406,0
+ATRC.US,D,20190311,000000,29.09,29.36,28.58,29.36,126136,0
+ATRC.US,D,20190312,000000,29.36,29.56,29.06,29.35,192319,0
+ATRC.US,D,20190313,000000,29.51,29.65,29.21,29.41,133877,0
+ATRC.US,D,20190314,000000,29.37,29.54,28.72,28.74,107430,0
+ATRC.US,D,20190315,000000,28.78,29.41,28.55,29.04,814533,0
+ATRC.US,D,20190318,000000,29.04,29.17,27.86,28.33,200615,0
+ATRC.US,D,20190319,000000,28.35,28.83,27.67,28.69,164755,0
+ATRC.US,D,20190320,000000,28.68,28.75,28,28.2,152158,0
+ATRC.US,D,20190321,000000,28.05,28.63,27.965,28.6,200754,0
+ATRC.US,D,20190322,000000,28.495,28.5,27.52,28,296052,0
+ATRC.US,D,20190325,000000,28.01,28.45,27.6671,28.37,220071,0
+ATRC.US,D,20190326,000000,28.56,28.775,26.88,27.06,402294,0
+ATRC.US,D,20190327,000000,26.9,27.58,26.4,27.39,356215,0
+ATRC.US,D,20190328,000000,27.46,27.71,26.11,26.38,249543,0
+ATRC.US,D,20190329,000000,26.45,26.96,26.415,26.79,358352,0
+ATRC.US,D,20190401,000000,27.09,27.39,26.89,27.37,291020,0
+ATRC.US,D,20190402,000000,28.46,28.66,27.3,28.21,312998,0
+ATRC.US,D,20190403,000000,28.3,28.69,28.0225,28.23,245500,0
+ATRC.US,D,20190404,000000,28.24,28.49,28.04,28.43,128103,0
+ATRC.US,D,20190405,000000,28.43,28.63,28.05,28.26,280386,0
+ATRC.US,D,20190408,000000,28.2,28.21,27.72,27.9,229913,0
+ATRC.US,D,20190409,000000,27.66,27.93,26.84,26.85,359244,0
+ATRC.US,D,20190410,000000,26.86,27.89,26.86,27.39,394087,0
+ATRC.US,D,20190411,000000,27.65,27.96,27.16,27.65,314026,0
+ATRC.US,D,20190412,000000,28.08,28.77,27.61,27.98,561924,0
+ATRC.US,D,20190415,000000,27.97,28.04,27.33,27.43,463307,0
+ATRC.US,D,20190416,000000,27.57,28.49,27.25,28.38,409965,0
+ATRC.US,D,20190417,000000,28.39,28.695,26.85,27.23,369863,0
+ATRC.US,D,20190418,000000,27.06,27.35,26.43,27.14,251867,0
+ATRC.US,D,20190422,000000,27.02,27.74,27.02,27.3,331260,0
+ATRC.US,D,20190423,000000,27.31,27.9,26.97,27.83,539406,0
+ATRC.US,D,20190424,000000,27.77,28.7299,27.77,27.96,195575,0
+ATRC.US,D,20190425,000000,27.95,28.41,27.6,28.18,189018,0
+ATRC.US,D,20190426,000000,29.96,29.96,28.5,29.3,483765,0
+ATRC.US,D,20190429,000000,29.1,29.98,28.94,29.96,323961,0
+ATRC.US,D,20190430,000000,30,30.21,29.61,30.02,452333,0
+ATRC.US,D,20190501,000000,30.01,30.135,29.5,29.59,269275,0
+ATRC.US,D,20190502,000000,29.63,30.1175,29.63,30.08,232919,0
+ATRC.US,D,20190503,000000,30.21,30.54,29.88,30.1,250524,0
+ATRC.US,D,20190506,000000,30.02,30.845,29.89,30.74,272715,0
+ATRC.US,D,20190507,000000,30.49,30.8239,30.15,30.4,237266,0
+ATRC.US,D,20190508,000000,30.32,30.3925,29.67,29.71,136428,0
+ATRC.US,D,20190509,000000,29.49,29.76,28.99,29.73,133682,0
+ATRC.US,D,20190510,000000,29.56,30.325,28.8,29.61,127637,0
+ATRC.US,D,20190513,000000,29.08,29.25,28.7999,29.07,167001,0
+ATRC.US,D,20190514,000000,29.14,29.27,29,29.13,105671,0
+ATRC.US,D,20190515,000000,28.91,29.58,28.87,29.41,89454,0
+ATRC.US,D,20190516,000000,29.39,29.99,29.37,29.71,81821,0
+ATRC.US,D,20190517,000000,29.53,29.88,29.25,29.42,149306,0
+ATRC.US,D,20190520,000000,29.19,29.61,28.94,29.41,114413,0
+ATRC.US,D,20190521,000000,29.58,30.045,29.57,29.84,207477,0
+ATRC.US,D,20190522,000000,29.75,29.94,29.55,29.7,158279,0
+ATRC.US,D,20190523,000000,29.45,29.67,28.99,29.31,114663,0
+ATRC.US,D,20190524,000000,29.37,29.8549,29.28,29.51,51420,0
+ATRC.US,D,20190528,000000,29.59,30.1,29.59,29.84,162555,0
+ATRC.US,D,20190529,000000,29.54,29.86,29.18,29.42,177210,0
+ATRC.US,D,20190530,000000,29.345,29.98,29.345,29.95,113189,0
+ATRC.US,D,20190531,000000,29.65,29.65,28.92,29.3,125573,0
+ATRC.US,D,20190603,000000,29.29,29.62,29.07,29.44,174373,0
+ATRC.US,D,20190604,000000,29.6,30,29.51,29.97,172520,0
+ATRC.US,D,20190605,000000,30,30.5,29.26,29.57,132694,0
+ATRC.US,D,20190606,000000,29.54,29.73,29.0477,29.53,99011,0
+ATRC.US,D,20190607,000000,29.69,29.69,29.2,29.22,102421,0
+ATRC.US,D,20190610,000000,29.35,30.12,29.35,29.87,180807,0
+ATRC.US,D,20190611,000000,30.1,30.1,29.5,29.86,120459,0
+ATRC.US,D,20190612,000000,29.81,30.49,29.8,30.03,97749,0
+ATRC.US,D,20190613,000000,30.18,30.38,29.79,29.97,120837,0
+ATRC.US,D,20190614,000000,29.99,30.07,29.51,29.61,98945,0
+ATRC.US,D,20190617,000000,29.69,30.14,29.62,29.91,171578,0
+ATRC.US,D,20190618,000000,30.05,30.45,29.83,30.27,163079,0
+ATRC.US,D,20190619,000000,30.3,30.68,30.06,30.57,137544,0
+ATRC.US,D,20190620,000000,30.74,30.92,30.17,30.29,167609,0
+ATRC.US,D,20190621,000000,30,30.25,29.525,30.02,743945,0
+ATRC.US,D,20190624,000000,30.01,30.51,30.01,30.21,199844,0
+ATRC.US,D,20190625,000000,30.25,31.03,30.04,30.32,298239,0
+ATRC.US,D,20190626,000000,30.38,30.538,29.22,29.28,132135,0
+ATRC.US,D,20190627,000000,29.41,29.67,29,29.47,150614,0
+ATRC.US,D,20190628,000000,29.46,29.95,29.41,29.84,338198,0
+ATRC.US,D,20190701,000000,30.11,30.77,30.08,30.58,202907,0
+ATRC.US,D,20190702,000000,30.68,31.39,30.43,31.3,227842,0
+ATRC.US,D,20190703,000000,31.54,31.82,31.4,31.54,135547,0
+ATRC.US,D,20190705,000000,31.44,31.63,31.17,31.41,190175,0
+ATRC.US,D,20190708,000000,31.3,31.55,31.12,31.4,188939,0
+ATRC.US,D,20190709,000000,31.23,31.79,30.99,31.46,111967,0
+ATRC.US,D,20190710,000000,31.47,32.25,31.47,31.83,208023,0
+ATRC.US,D,20190711,000000,32.01,32.21,31.5,32.14,157262,0
+ATRC.US,D,20190712,000000,32.18,32.36,31.28,31.38,175729,0
+ATRC.US,D,20190715,000000,31.38,31.66,31.07,31.53,153046,0
+ATRC.US,D,20190716,000000,31.63,31.66,30.65,30.7,182703,0
+ATRC.US,D,20190717,000000,30.77,31.1,30.65,30.96,115085,0
+ATRC.US,D,20190718,000000,31.05,31.59,30.83,31.49,108315,0
+ATRC.US,D,20190719,000000,31.39,31.99,31.12,31.15,129581,0
+ATRC.US,D,20190722,000000,31.18,31.7,31.06,31.67,199240,0
+ATRC.US,D,20190723,000000,31.76,32.18,31.49,31.95,196485,0
+ATRC.US,D,20190724,000000,31.95,32.64,31.56,32.52,123437,0
+ATRC.US,D,20190725,000000,32.5,32.51,31.93,31.99,109248,0
+ATRC.US,D,20190726,000000,32.21,32.26,31.45,31.71,179476,0
+ATRC.US,D,20190729,000000,31.86,31.86,31.17,31.67,188078,0
+ATRC.US,D,20190730,000000,31.5,32.3,31.12,32.2,165408,0
+ATRC.US,D,20190731,000000,32.58,33,31.03,32.08,477584,0
+ATRC.US,D,20190801,000000,32.06,32.85,32,32.22,235676,0
+ATRC.US,D,20190802,000000,32.25,32.27,31.13,31.58,162952,0
+ATRC.US,D,20190805,000000,30.86,30.915,29.89,30.22,216103,0
+ATRC.US,D,20190806,000000,30.32,30.53,29.67,30.47,274811,0
+ATRC.US,D,20190807,000000,30.21,30.42,29.9201,30.31,165513,0
+ATRC.US,D,20190808,000000,30.44,31.585,30.23,31.46,281775,0
+ATRC.US,D,20190809,000000,31.48,31.58,31.19,31.31,125084,0
+ATRC.US,D,20190812,000000,30.6023,31.3,29.49,30.62,827169,0
+ATRC.US,D,20190813,000000,29.5,30.47,27.675,29.06,432383,0
+ATRC.US,D,20190814,000000,28.6,29.21,27.77,27.84,460494,0
+ATRC.US,D,20190815,000000,27.78,27.78,26.61,26.94,265133,0
+ATRC.US,D,20190816,000000,27.16,27.48,27.06,27.32,149342,0
+ATRC.US,D,20190819,000000,27.63,27.91,27.45,27.48,128198,0
+ATRC.US,D,20190820,000000,27.34,28.03,27.03,27.17,112396,0
+ATRC.US,D,20190821,000000,27.42,27.4329,27.02,27.19,193892,0
+ATRC.US,D,20190822,000000,27.26,27.31,26.38,26.7,112775,0
+ATRC.US,D,20190823,000000,26.57,27.155,26.35,26.42,322936,0
+ATRC.US,D,20190826,000000,26.69,27,26.46,26.76,145733,0
+ATRC.US,D,20190827,000000,26.94,27.28,26.3,26.82,265363,0
+ATRC.US,D,20190828,000000,26.76,27.25,26.48,27.05,272700,0
+ATRC.US,D,20190829,000000,27.29,27.5,27.179,27.27,205965,0
+ATRC.US,D,20190830,000000,27.51,27.84,27.3,27.39,457363,0
+ATRC.US,D,20190903,000000,27.3,27.3,25.89,26.22,244304,0
+ATRC.US,D,20190904,000000,26.44,26.7662,25.74,26.33,271477,0
+ATRC.US,D,20190905,000000,26.66,26.68,23.49,23.81,1295465,0
+ATRC.US,D,20190906,000000,24.07,25.825,23.2695,24.58,592918,0
+ATRC.US,D,20190909,000000,24.41,24.61,22.57,23.99,434804,0
+ATRC.US,D,20190910,000000,23.91,24.7,23.56,23.88,263365,0
+ATRC.US,D,20190911,000000,23.99,24.88,23.75,24.73,331833,0
+ATRC.US,D,20190912,000000,24.89,25.26,24.5,25.04,244133,0
+ATRC.US,D,20190913,000000,25.05,25.68,24.93,25.51,189665,0
+ATRC.US,D,20190916,000000,25.53,25.95,25.11,25.74,254470,0
+ATRC.US,D,20190917,000000,25.75,26.12,25.3868,26,156376,0
+ATRC.US,D,20190918,000000,26,26.28,25.59,25.79,235438,0
+ATRC.US,D,20190919,000000,25.68,26.13,25.53,26,269785,0
+ATRC.US,D,20190920,000000,25.97,26,25.5,25.61,492814,0
+ATRC.US,D,20190923,000000,25.43,25.85,25.09,25.15,174708,0
+ATRC.US,D,20190924,000000,25.23,25.36,24.875,24.93,231109,0
+ATRC.US,D,20190925,000000,24.85,25.44,24.66,25.255,246002,0
+ATRC.US,D,20190926,000000,25.34,25.51,24.56,24.89,177301,0
+ATRC.US,D,20190927,000000,25.09,25.1,24.38,24.58,277741,0
+ATRC.US,D,20190930,000000,24.71,25.34,24.51,24.94,286281,0
+ATRC.US,D,20191001,000000,24.99,25.57,24.05,24.08,377688,0
+ATRC.US,D,20191002,000000,23.99,24.38,23.84,24.06,320663,0
+ATRC.US,D,20191003,000000,23.93,24.56,23.45,24.53,154107,0
+ATRC.US,D,20191004,000000,24.56,25.19,24.33,25.16,217958,0
+ATRC.US,D,20191007,000000,25.09,25.82,24.91,25.62,295655,0
+ATRC.US,D,20191008,000000,25.37,25.67,24.77,24.99,126972,0
+ATRC.US,D,20191009,000000,25.09,25.46,25,25.11,98034,0
+ATRC.US,D,20191010,000000,25.07,25.35,24.92,25.22,78621,0
+ATRC.US,D,20191011,000000,25.43,26.28,25.25,26.02,208087,0
+ATRC.US,D,20191014,000000,25.89,26.03,25.51,25.76,142636,0
+ATRC.US,D,20191015,000000,25.89,26.39,25.86,26.35,228885,0
+ATRC.US,D,20191016,000000,26.32,26.79,26.32,26.645,245279,0
+ATRC.US,D,20191017,000000,26.78,27.345,26.7,27.31,192221,0
+ATRC.US,D,20191018,000000,27.3,27.64,27.12,27.26,158948,0
+ATRC.US,D,20191021,000000,27.43,27.43,26.34,26.46,165788,0
+ATRC.US,D,20191022,000000,26.47,26.76,26.205,26.26,164260,0
+ATRC.US,D,20191023,000000,26.26,26.615,26.22,26.27,138340,0
+ATRC.US,D,20191024,000000,26.39,26.61,25.99,26.22,198780,0
+ATRC.US,D,20191025,000000,26.16,26.81,25.89,26.59,188968,0
+ATRC.US,D,20191028,000000,26.61,27.28,26.61,27.03,157482,0
+ATRC.US,D,20191029,000000,27,27.4,26.53,27.37,199786,0
+ATRC.US,D,20191030,000000,27.41,27.41,26.585,27.15,290013,0
+ATRC.US,D,20191031,000000,25.51,27.13,25.0316,26.59,649579,0
+ATRC.US,D,20191101,000000,26.79,28.15,26.79,27.91,453185,0
+ATRC.US,D,20191104,000000,27.93,29.15,27.82,28.58,339935,0
+ATRC.US,D,20191105,000000,28.63,29.375,28.355,29.05,365820,0
+ATRC.US,D,20191106,000000,29.06,29.09,27.79,28.21,216778,0
+ATRC.US,D,20191107,000000,28.41,28.5378,27.75,27.85,128520,0
+ATRC.US,D,20191108,000000,27.67,28.1,27.58,28.045,109921,0
+ATRC.US,D,20191111,000000,27.95,28.18,27.6,27.89,100205,0
+ATRC.US,D,20191112,000000,27.93,28.38,27.82,28.08,111052,0
+ATRC.US,D,20191113,000000,27.95,28.285,27.87,28.13,114409,0
+ATRC.US,D,20191114,000000,28.11,28.46,28.05,28.09,125627,0
+ATRC.US,D,20191115,000000,28.34,28.985,28.3,28.93,146271,0
+ATRC.US,D,20191118,000000,28.88,28.89,28.44,28.47,75633,0
+ATRC.US,D,20191119,000000,28.45,29.05,28.36,28.89,96310,0
+ATRC.US,D,20191120,000000,28.8,29.45,28.59,28.9,140996,0
+ATRC.US,D,20191121,000000,29.04,29.07,28.47,28.68,163187,0
+ATRC.US,D,20191122,000000,28.86,28.98,28.51,28.83,171455,0
+ATRC.US,D,20191125,000000,29.01,30.005,29.01,29.85,188900,0
+ATRC.US,D,20191126,000000,29.97,30.33,29.7,29.84,206315,0
+ATRC.US,D,20191127,000000,30.03,30.05,29.45,29.93,121601,0
+ATRC.US,D,20191129,000000,29.95,30.03,29.56,29.75,40646,0
+ATRC.US,D,20191202,000000,29.94,30.07,29.51,29.61,154674,0
+ATRC.US,D,20191203,000000,29.27,29.755,29.01,29.65,121385,0
+ATRC.US,D,20191204,000000,29.85,29.85,29.52,29.65,115162,0
+ATRC.US,D,20191205,000000,29.7,29.82,29.38,29.68,139358,0
+ATRC.US,D,20191206,000000,29.95,31.12,29.82,31.01,270546,0
+ATRC.US,D,20191209,000000,31.04,31.04,30.43,30.44,190222,0
+ATRC.US,D,20191210,000000,30.33,31.21,30.015,31.2,182486,0
+ATRC.US,D,20191211,000000,31.17,31.27,30.485,30.79,213255,0
+ATRC.US,D,20191212,000000,30.79,31.29,30.56,30.78,277249,0
+ATRC.US,D,20191213,000000,30.68,30.95,30.48,30.49,183895,0
+ATRC.US,D,20191216,000000,30.7,30.95,30.33,30.56,320698,0
+ATRC.US,D,20191217,000000,30.62,30.93,30.16,30.47,142793,0
+ATRC.US,D,20191218,000000,30.45,30.805,30.16,30.6,173273,0
+ATRC.US,D,20191219,000000,30.55,30.76,30.07,30.71,135528,0
+ATRC.US,D,20191220,000000,30.78,31.1,30.23,31.1,351697,0
+ATRC.US,D,20191223,000000,31.11,31.72,30.66,31.69,116397,0
+ATRC.US,D,20191224,000000,31.81,31.94,31.47,31.84,55473,0
+ATRC.US,D,20191226,000000,31.91,32.22,31.69,32.14,175826,0
+ATRC.US,D,20191227,000000,32.32,32.33,31.85,32.04,104643,0
+ATRC.US,D,20191230,000000,32.01,32.62,31.77,32.33,114281,0
+ATRC.US,D,20191231,000000,32.18,32.8,32.18,32.51,111833,0
+ATRC.US,D,20200102,000000,32.74,33.1,32.545,33.07,286226,0
+ATRC.US,D,20200103,000000,32.67,32.96,32.07,32.46,156709,0
+ATRC.US,D,20200106,000000,32.31,32.96,31.79,32.73,320578,0
+ATRC.US,D,20200107,000000,32.72,32.76,32.15,32.58,162298,0
+ATRC.US,D,20200108,000000,32.66,32.91,32.17,32.66,261147,0
+ATRC.US,D,20200109,000000,33.01,33.88,32.81,33.71,123373,0
+ATRC.US,D,20200110,000000,33.78,33.93,33.376,33.81,150469,0
+ATRC.US,D,20200113,000000,33.92,33.92,33.115,33.495,633598,0
+ATRC.US,D,20200114,000000,33.57,34.39,33.42,33.875,656723,0
+ATRC.US,D,20200115,000000,33.81,35.34,33.8,35.3,366697,0
+ATRC.US,D,20200116,000000,35.51,36.75,35.45,36.74,558093,0
+ATRC.US,D,20200117,000000,37.01,38.26,36.42,38.25,790588,0
+ATRC.US,D,20200121,000000,38.44,38.88,37.66,38.65,377884,0
+ATRC.US,D,20200122,000000,38.89,39.25,38.03,38.18,327937,0
+ATRC.US,D,20200123,000000,38.01,38.44,37.44,37.5,238415,0
+ATRC.US,D,20200124,000000,37.88,38.525,37.5,37.57,457567,0
+ATRC.US,D,20200127,000000,37.03,38.1,36.6,37.9,468221,0
+ATRC.US,D,20200128,000000,38.38,39.35,38.34,39.11,494096,0
+ATRC.US,D,20200129,000000,39.2,40.23,39.12,39.98,313401,0
+ATRC.US,D,20200130,000000,39.61,40.86,39.61,40.35,248317,0
+ATRC.US,D,20200131,000000,40.15,40.61,38.7,38.9,254725,0
+ATRC.US,D,20200203,000000,38.81,39.25,38.18,38.66,249812,0
+ATRC.US,D,20200204,000000,39.35,39.55,38.46,39.5,342381,0
+ATRC.US,D,20200205,000000,39.83,39.95,38.535,38.63,309505,0
+ATRC.US,D,20200206,000000,38.83,39.595,38.61,39.27,307658,0
+ATRC.US,D,20200207,000000,39.11,40.75,38.94,40.6,602008,0
+ATRC.US,D,20200210,000000,40.32,41.59,40.32,41.59,244702,0
+ATRC.US,D,20200211,000000,41.89,42.08,41.08,42.04,329597,0
+ATRC.US,D,20200212,000000,42.25,42.92,42.02,42.66,228433,0
+ATRC.US,D,20200213,000000,42.6,43.58,42.42,43.04,710857,0
+ATRC.US,D,20200214,000000,43.14,44.32,42.92,43.84,341068,0
+ATRC.US,D,20200218,000000,43.73,44.51,43.11,43.16,562802,0
+ATRC.US,D,20200219,000000,42.33,43.04,40.7214,42.17,627205,0
+ATRC.US,D,20200220,000000,41.68,41.98,40.52,40.7,348020,0
+ATRC.US,D,20200221,000000,40.6,40.6,38.8,39.41,466977,0
+ATRC.US,D,20200224,000000,38.16,38.98,37.85,38.43,211418,0
+ATRC.US,D,20200225,000000,38.7,38.99,37.82,38.78,616710,0
+ATRC.US,D,20200226,000000,38.75,40.03,38.75,39.95,338495,0
+ATRC.US,D,20200227,000000,39.18,40.9,38.81,40.005,502549,0
+ATRC.US,D,20200228,000000,39.08,39.5808,37.2,38.42,367916,0
+ATRC.US,D,20200302,000000,38.2,39.54,38.12,39.11,305288,0
+ATRC.US,D,20200303,000000,39.03,39.8,37.61,38.22,201512,0
+ATRC.US,D,20200304,000000,38.88,39.76,38.13,38.99,166283,0
+ATRC.US,D,20200305,000000,38.57,38.9,37.68,38.04,188708,0
+ATRC.US,D,20200306,000000,36.24,37.58,35.9,36.97,372652,0
+ATRC.US,D,20200309,000000,35.02,37.36,34.7,35.6,414384,0
+ATRC.US,D,20200310,000000,36.5,37.43,35.86,37.21,297310,0
+ATRC.US,D,20200311,000000,36.53,36.61,34.57,35.28,241206,0
+ATRC.US,D,20200312,000000,33.45,34.16,30.02,30.57,503278,0
+ATRC.US,D,20200313,000000,31.6,31.99,28.94,30.43,754880,0
+ATRC.US,D,20200316,000000,27.51,28.34,24.77,25.34,629796,0
+ATRC.US,D,20200317,000000,25.72,27.26,24.15,27.02,531467,0
+ATRC.US,D,20200318,000000,25.38,27.2,23.165,24.49,554536,0
+ATRC.US,D,20200319,000000,24.63,27.6,24.63,27.23,671159,0
+ATRC.US,D,20200320,000000,27.39,28.5303,24.81,25.07,664441,0
+ATRC.US,D,20200323,000000,25.53,26.46,24.3,26.27,432620,0
+ATRC.US,D,20200324,000000,28.02,30.39,26.98,28.77,537082,0
+ATRC.US,D,20200325,000000,28.67,30.76,28.33,29.44,492189,0
+ATRC.US,D,20200326,000000,29.83,30.85,28.59,30.39,504436,0
+ATRC.US,D,20200327,000000,29.23,31.67,28.74,30.63,293384,0
+ATRC.US,D,20200330,000000,30.71,33.09,30.38,32.72,332839,0
+ATRC.US,D,20200331,000000,32.58,33.8,32.26,33.59,304570,0
+ATRC.US,D,20200401,000000,32.47,33.34,31.59,32.38,504694,0
+ATRC.US,D,20200402,000000,31.99,33.82,31.64,32.99,293318,0
+ATRC.US,D,20200403,000000,32.8,33.38,30.66,31.78,439005,0
+ATRC.US,D,20200406,000000,32.88,34.45,32.17,34.17,425065,0
+ATRC.US,D,20200407,000000,35,37.19,34.215,36.73,502764,0
+ATRC.US,D,20200408,000000,37.48,38.15,36.06,36.34,359722,0
+ATRC.US,D,20200409,000000,36.42,36.46,33.71,36.25,650871,0
+ATRC.US,D,20200413,000000,36.05,37.58,35.64,37.35,382659,0
+ATRC.US,D,20200414,000000,38,38.92,36.98,38.12,377038,0
+ATRC.US,D,20200415,000000,37.07,37.945,36.17,36.84,488255,0
+ATRC.US,D,20200416,000000,37.14,37.82,36.32,37.02,335123,0
+ATRC.US,D,20200417,000000,37.94,40.26,37.4076,39.83,379124,0
+ATRC.US,D,20200420,000000,38.6,40.67,38.6,40.43,235932,0
+ATRC.US,D,20200421,000000,39.62,40.7642,39.261,40,240789,0
+ATRC.US,D,20200422,000000,40.68,40.69,39.62,39.76,260372,0
+ATRC.US,D,20200423,000000,39.99,40.08,38.74,38.74,854291,0
+ATRC.US,D,20200424,000000,39.09,39.615,38.24,38.24,589178,0
+ATRC.US,D,20200427,000000,38.52,39.11,37.63,38.79,1346645,0
+ATRC.US,D,20200428,000000,39.34,40.49,37.897,39.19,773943,0
+ATRC.US,D,20200429,000000,39.96,41.972,39.75,41.39,918311,0
+ATRC.US,D,20200430,000000,42,43.695,41.43,43.12,1152410,0
+ATRC.US,D,20200501,000000,42.5,43.86,41,43.56,756846,0
+ATRC.US,D,20200504,000000,42.8,44.035,39.83,41.03,750606,0
+ATRC.US,D,20200505,000000,42.41,42.89,40.99,41.07,294355,0
+ATRC.US,D,20200506,000000,41.17,42.11,40.81,41.06,246167,0
+ATRC.US,D,20200507,000000,41.5,41.955,41.11,41.84,326088,0
+ATRC.US,D,20200508,000000,43.17,45.84,40.22,45.06,1018119,0
+ATRC.US,D,20200511,000000,45,46.53,44.32,46.03,820963,0
+ATRC.US,D,20200512,000000,46,48.53,45,46.79,3268979,0
+ATRC.US,D,20200513,000000,46.77,49.37,46.35,48.8,1321435,0
+ATRC.US,D,20200514,000000,48.28,48.35,46.59,47.35,632607,0
+ATRC.US,D,20200515,000000,47.48,48.23,46.665,48.15,509909,0
+ATRC.US,D,20200518,000000,49.25,51.76,49.25,50.55,505204,0
+ATRC.US,D,20200519,000000,50.54,51.5,49.92,49.93,491475,0
+ATRC.US,D,20200520,000000,50.73,51.41,50.23,50.97,288643,0
+ATRC.US,D,20200521,000000,50.75,50.75,48.95,49.52,351899,0
+ATRC.US,D,20200522,000000,49.65,50.11,48.91,49.76,163163,0
+ATRC.US,D,20200526,000000,51,51.19,49.12,49.21,403066,0
+ATRC.US,D,20200527,000000,49.75,50.25,47.06,49.59,361190,0
+ATRC.US,D,20200528,000000,49.93,49.93,48.31,48.56,404352,0
+ATRC.US,D,20200529,000000,48.85,49.17,47.27,47.81,428010,0
+ATRC.US,D,20200601,000000,48.14,48.14,46.85,46.94,482070,0
+ATRC.US,D,20200602,000000,46.97,46.97,44.73,44.94,428003,0
+ATRC.US,D,20200603,000000,45.01,48.63,45.01,48.35,526189,0
+ATRC.US,D,20200604,000000,47.82,48.43,46.72,47.31,456753,0
+ATRC.US,D,20200605,000000,48.05,50.82,47.8,50.27,428064,0
+ATRC.US,D,20200608,000000,49.89,51.38,49.28,51.19,415352,0
+ATRC.US,D,20200609,000000,50.37,50.98,48.35,48.49,328220,0
+ATRC.US,D,20200610,000000,48.64,48.64,47.0223,47.28,161512,0
+ATRC.US,D,20200611,000000,45.97,47.16,44.21,44.23,341014,0
+ATRC.US,D,20200612,000000,45.39,46.1,43.7,44.6,265143,0
+ATRC.US,D,20200615,000000,43.85,46.03,43.44,45.69,229501,0
+ATRC.US,D,20200616,000000,46.86,47.07,45.9,46.22,157740,0
+ATRC.US,D,20200617,000000,46.47,46.925,46.02,46.18,177458,0
+ATRC.US,D,20200618,000000,46.01,46.14,44.83,45.1,216673,0
+ATRC.US,D,20200619,000000,45.54,46.29,44.33,44.56,565086,0
+ATRC.US,D,20200622,000000,44.6,46.53,43.66,46.41,457415,0
+ATRC.US,D,20200623,000000,46.79,47.51,45.89,45.89,287321,0
+ATRC.US,D,20200624,000000,45.49,45.84,43.635,44.45,554437,0
+ATRC.US,D,20200625,000000,44.21,45.45,43.87,45.45,347000,0
+ATRC.US,D,20200626,000000,45.29,45.53,43.76,43.85,679666,0
+ATRC.US,D,20200629,000000,44.19,44.965,43.83,44.495,348712,0
+ATRC.US,D,20200630,000000,44.29,45.485,44.04,44.95,456914,0
+ATRC.US,D,20200701,000000,44.9,45.62,44.37,45.27,358543,0
+ATRC.US,D,20200702,000000,45.9,46.6073,45.31,46.3,237450,0
+ATRC.US,D,20200706,000000,47.67,47.67,46.02,46.2,226923,0
+ATRC.US,D,20200707,000000,45.73,47.385,43.075,43.25,358009,0
+ATRC.US,D,20200708,000000,43.16,44.4,43.05,43.53,451300,0
+ATRC.US,D,20200709,000000,43.45,44.24,42.54,44.12,331714,0
+ATRC.US,D,20200710,000000,44.29,44.29,43.12,43.74,202574,0
+ATRC.US,D,20200713,000000,44.12,44.82,42.89,42.97,306786,0
+ATRC.US,D,20200714,000000,43.08,44.54,42.145,44.53,271470,0
+ATRC.US,D,20200715,000000,45.25,48.16,45.25,46.91,467154,0
+ATRC.US,D,20200716,000000,46.6,46.7,44.48,44.61,223737,0
+ATRC.US,D,20200717,000000,44.58,46.86,44.51,46.37,221518,0
+ATRC.US,D,20200720,000000,46.25,46.97,45.01,45.57,336220,0
+ATRC.US,D,20200721,000000,45.94,46.25,45.27,45.68,180307,0
+ATRC.US,D,20200722,000000,45.47,45.87,45.06,45.19,176773,0
+ATRC.US,D,20200723,000000,45.15,46.42,44.7,44.99,163827,0
+ATRC.US,D,20200724,000000,44.84,45.02,43.805,44.59,219972,0
+ATRC.US,D,20200727,000000,44.62,45.83,44.22,45.68,203052,0
+ATRC.US,D,20200728,000000,45.36,45.655,44.44,44.67,274197,0
+ATRC.US,D,20200729,000000,44.66,44.67,41.28,42.38,945132,0
+ATRC.US,D,20200730,000000,41.64,42.85,41.64,42.28,519349,0
+ATRC.US,D,20200731,000000,42.02,42.22,40.18,40.81,318575,0
+ATRC.US,D,20200803,000000,40.94,42.02,40.37,41.63,308380,0
+ATRC.US,D,20200804,000000,41.31,42.075,40.79,41.255,357590,0
+ATRC.US,D,20200805,000000,41.58,42.7,41.16,42.56,343461,0
+ATRC.US,D,20200806,000000,42.43,43.25,42.05,42.48,262233,0
+ATRC.US,D,20200807,000000,41.9,43.28,41.81,42.53,285042,0
+ATRC.US,D,20200810,000000,42.48,43.08,42.12,42.19,272612,0
+ATRC.US,D,20200811,000000,42.29,42.29,40.7,41.01,362148,0
+ATRC.US,D,20200812,000000,41.5,42.15,40.66,40.78,227656,0
+ATRC.US,D,20200813,000000,40.77,41.15,40.1,40.41,349272,0
+ATRC.US,D,20200814,000000,40.17,40.56,39.51,40.21,263230,0
+ATRC.US,D,20200817,000000,40.57,42.22,40.24,41.84,705986,0
+ATRC.US,D,20200818,000000,41.91,42.1,41.34,41.67,235334,0
+ATRC.US,D,20200819,000000,41.68,41.97,40.85,41.05,209527,0
+ATRC.US,D,20200820,000000,40.8,41.52,40.37,40.92,173349,0
+ATRC.US,D,20200821,000000,40.84,40.87,39.67,40.23,251891,0
+ATRC.US,D,20200824,000000,40.66,41.55,40.18,40.68,273880,0
+ATRC.US,D,20200825,000000,40.71,41.9,40.71,41.32,265989,0
+ATRC.US,D,20200826,000000,41.16,41.16,39.13,40.3,301988,0
+ATRC.US,D,20200827,000000,40.43,41.895,40.29,41.66,285406,0
+ATRC.US,D,20200828,000000,41.95,42.71,41.59,42.52,304522,0
+ATRC.US,D,20200831,000000,42.64,44.945,42.375,44.73,490506,0
+ATRC.US,D,20200901,000000,44.62,45.83,43.83,44.89,281623,0
+ATRC.US,D,20200902,000000,45.16,45.23,44.56,44.63,297094,0
+ATRC.US,D,20200903,000000,44.44,44.44,42.55,43.5,229511,0
+ATRC.US,D,20200904,000000,43.92,43.93,41.92,42.93,270739,0
+ATRC.US,D,20200908,000000,42.51,42.8,41.66,41.82,244381,0
+ATRC.US,D,20200909,000000,42.25,43.03,41.93,42.32,146018,0
+ATRC.US,D,20200910,000000,42.54,43.175,41.81,41.82,184591,0
+ATRC.US,D,20200911,000000,41.92,42.535,40.08,40.66,169158,0
+ATRC.US,D,20200914,000000,41.02,42.82,40.99,41.8,259035,0
+ATRC.US,D,20200915,000000,42.21,42.585,41.69,41.99,275176,0
+ATRC.US,D,20200916,000000,42.35,42.77,41.08,41.24,239162,0
+ATRC.US,D,20200917,000000,40.65,41.13,38.51,39.89,330672,0
+ATRC.US,D,20200918,000000,40.4,41.23,39.59,39.99,801583,0
+ATRC.US,D,20200921,000000,39.17,40.575,37.81,38.65,329920,0
+ATRC.US,D,20200922,000000,38.6,39.39,37.655,39.03,320606,0
+ATRC.US,D,20200923,000000,38.79,39.25,37.5546,38.52,297506,0
+ATRC.US,D,20200924,000000,38.44,38.48,37.19,38.36,251731,0
+ATRC.US,D,20200925,000000,38.44,40.17,38.03,40.07,293028,0
+ATRC.US,D,20200928,000000,40.68,40.73,39.8,40.36,336093,0
+ATRC.US,D,20200929,000000,40.54,40.64,39.535,40.02,206458,0
+ATRC.US,D,20200930,000000,36.68,40.23,34.12,39.9,1479755,0
+ATRC.US,D,20201001,000000,40.25,40.33,37.86,38.26,922781,0
+ATRC.US,D,20201002,000000,37.51,38.725,37.42,37.86,450050,0
+ATRC.US,D,20201005,000000,38.24,39.17,37.895,39.16,313104,0
+ATRC.US,D,20201006,000000,39.15,40.15,39,39.6,355666,0
+ATRC.US,D,20201007,000000,39.88,40.92,39.77,40.18,332190,0
+ATRC.US,D,20201008,000000,40.52,40.88,39.76,39.94,444221,0
+ATRC.US,D,20201009,000000,40,41.36,39.6348,41.35,317650,0
+ATRC.US,D,20201012,000000,41.61,41.8,40.71,40.96,190372,0
+ATRC.US,D,20201013,000000,40.68,41.36,40.38,40.79,290930,0
+ATRC.US,D,20201014,000000,40.83,41.1,40.08,40.4,161625,0
+ATRC.US,D,20201015,000000,39.91,40.24,39.31,39.94,236860,0
+ATRC.US,D,20201016,000000,39.89,40.97,39.515,40.69,132293,0
+ATRC.US,D,20201019,000000,41.04,41.98,39.475,39.58,172630,0
+ATRC.US,D,20201020,000000,39.6,39.92,38.5,38.8,239603,0
+ATRC.US,D,20201021,000000,38.72,38.8,37.63,37.97,251936,0
+ATRC.US,D,20201022,000000,38,38.96,37.94,38.28,270210,0
+ATRC.US,D,20201023,000000,38.65,39.45,37.5,37.96,138252,0
+ATRC.US,D,20201026,000000,37.4,37.67,36.64,37.245,347771,0
+ATRC.US,D,20201027,000000,37.06,37.99,36.91,37.69,308578,0
+ATRC.US,D,20201028,000000,37.16,37.71,36.42,36.51,330620,0
+ATRC.US,D,20201029,000000,36.61,37.22,34.68,35.5,447418,0
+ATRC.US,D,20201030,000000,35.5,36.15,34.04,34.56,260566,0
+ATRC.US,D,20201102,000000,34.84,36.6327,34.42,34.97,309762,0
+ATRC.US,D,20201103,000000,35.65,37.36,34.89,37,549016,0
+ATRC.US,D,20201104,000000,36.83,37.75,35.58,36.65,494556,0
+ATRC.US,D,20201105,000000,37.03,37.74,36.685,37.12,585159,0
+ATRC.US,D,20201106,000000,39.85,39.85,36.47,36.71,582969,0
+ATRC.US,D,20201109,000000,38.46,40.98,37.26,38.6,550588,0
+ATRC.US,D,20201110,000000,38.6,39.59,38,39.15,527253,0
+ATRC.US,D,20201111,000000,39.42,39.89,38.09,38.84,400330,0
+ATRC.US,D,20201112,000000,39.14,39.683,38.33,38.99,364064,0
+ATRC.US,D,20201113,000000,39.22,39.875,38.97,39.45,292826,0
+ATRC.US,D,20201116,000000,40.18,40.7,39.61,40.7,593999,0
+ATRC.US,D,20201117,000000,40.37,40.74,39.93,40.34,608537,0
+ATRC.US,D,20201118,000000,40.55,41.35,40.11,40.8,704628,0
+ATRC.US,D,20201119,000000,42.37,43.79,41.67,42.84,546609,0
+ATRC.US,D,20201120,000000,42.59,43.09,41.68,42.46,603640,0
+ATRC.US,D,20201123,000000,42.94,43.84,42.15,43.24,379643,0
+ATRC.US,D,20201124,000000,43.68,43.705,42.315,43.27,437738,0
+ATRC.US,D,20201125,000000,43,43.83,42.2578,43.63,327713,0
+ATRC.US,D,20201127,000000,43.77,44.14,43.44,43.84,184538,0
+ATRC.US,D,20201130,000000,45.005,45.005,43.405,43.48,465275,0
+ATRC.US,D,20201201,000000,43.76,43.89,42.975,43.23,512519,0
+ATRC.US,D,20201202,000000,43.08,43.72,42.5,43.58,330736,0
+ATRC.US,D,20201203,000000,43.69,44.18,43.07,44.02,309685,0
+ATRC.US,D,20201204,000000,44.2,46.21,43.82,46.09,258935,0
+ATRC.US,D,20201207,000000,45.99,46.25,43.6717,45.35,367504,0
+ATRC.US,D,20201208,000000,45.11,47.285,44.85,47.19,479879,0
+ATRC.US,D,20201209,000000,48.37,48.37,46.46,47.35,288685,0
+ATRC.US,D,20201210,000000,47.07,48.31,46.94,48.01,228091,0
+ATRC.US,D,20201211,000000,47.74,48.47,46.01,46.87,427958,0
+ATRC.US,D,20201214,000000,47.75,49.39,47.53,48.13,259802,0
+ATRC.US,D,20201215,000000,48.51,48.59,47.63,47.83,242160,0
+ATRC.US,D,20201216,000000,47.83,49.23,47.19,48.94,379796,0
+ATRC.US,D,20201217,000000,48.78,52.9,47.915,52.24,917158,0
+ATRC.US,D,20201218,000000,52.45,55,52,54.89,1162858,0
+ATRC.US,D,20201221,000000,54.28,55.905,53.8,55.16,542779,0
+ATRC.US,D,20201222,000000,55.57,57.57,54.75,55.3,518767,0
+ATRC.US,D,20201223,000000,56.13,58,55.7741,57.37,310537,0
+ATRC.US,D,20201224,000000,57.44,57.88,56.655,57.55,204756,0
+ATRC.US,D,20201228,000000,58,58.03,56.795,57.08,322740,0
+ATRC.US,D,20201229,000000,57.13,57.98,55.06,55.35,242445,0
+ATRC.US,D,20201230,000000,55.52,57.15,54.31,54.84,410667,0
+ATRC.US,D,20201231,000000,54.85,56.21,54.2,55.67,244269,0
+ATRC.US,D,20210104,000000,55.65,56.08,52.54,53.79,276098,0
+ATRC.US,D,20210105,000000,53.89,55.39,53.55,54.97,244845,0
+ATRC.US,D,20210106,000000,55.55,57.03,54.99,56.16,242312,0
+ATRC.US,D,20210107,000000,56.31,56.96,55.89,56.11,248202,0
+ATRC.US,D,20210108,000000,56.07,57.42,56.07,56.92,258745,0
+ATRC.US,D,20210111,000000,55.91,59.73,55.36,59.52,560847,0
+ATRC.US,D,20210112,000000,59.15,59.8,58.41,58.66,342357,0
+ATRC.US,D,20210113,000000,58.96,59.0963,58.02,58.69,259873,0
+ATRC.US,D,20210114,000000,58.42,59.09,56.89,58.14,558181,0
+ATRC.US,D,20210115,000000,57.37,57.37,52.81,56.6,624958,0
+ATRC.US,D,20210119,000000,55.77,57.42,55.77,56.36,304628,0
+ATRC.US,D,20210120,000000,56.85,57.7,55.975,57.2,336730,0
+ATRC.US,D,20210121,000000,57.87,57.875,56.82,57.15,184982,0
+ATRC.US,D,20210122,000000,57.15,59.29,57.065,59.07,351364,0
+ATRC.US,D,20210125,000000,58.73,59.26,57.52,58.3,344476,0
+ATRC.US,D,20210126,000000,58.55,58.95,57.8525,58.5,214577,0
+ATRC.US,D,20210127,000000,57.5,59.89,56.57,57.5,510989,0
+ATRC.US,D,20210128,000000,57.72,58.93,56.21,57.5,393761,0
+ATRC.US,D,20210129,000000,57.87,58.62,56.685,58.23,407866,0
+ATRC.US,D,20210201,000000,58.06,59.2,58.03,58.97,192098,0
+ATRC.US,D,20210202,000000,59.61,60.96,59.465,60.73,434077,0
+ATRC.US,D,20210203,000000,60.59,60.72,58.08,58.42,214819,0
+ATRC.US,D,20210204,000000,58.43,59.54,57.11,58.42,173486,0
+ATRC.US,D,20210205,000000,59,60.62,58.03,59.74,250142,0
+ATRC.US,D,20210208,000000,60.42,61.58,60.02,60.54,286532,0
+ATRC.US,D,20210209,000000,60.83,62.41,60.77,62.15,275776,0
+ATRC.US,D,20210210,000000,62.32,63.55,61.735,62.9,246380,0
+ATRC.US,D,20210211,000000,63.39,64.71,63.21,64.31,737180,0
+ATRC.US,D,20210212,000000,64.43,67.01,63.38,66.6,474853,0
+ATRC.US,D,20210216,000000,66.77,66.78,64.14,65.16,601736,0
+ATRC.US,D,20210217,000000,64.78,66.08,63.69,66.03,470165,0
+ATRC.US,D,20210218,000000,65.94,66.16,63.865,64.92,601696,0
+ATRC.US,D,20210219,000000,64.93,66.63,63.705,65.48,318194,0
+ATRC.US,D,20210222,000000,64.98,65.79,63.645,65.21,329573,0
+ATRC.US,D,20210223,000000,62.24,62.24,61.35,62.24,714400,0
+ATRC.US,D,20210224,000000,60.33,63,58.41,62.41,918120,0
+ATRC.US,D,20210225,000000,62.41,65.35,62.41,64.78,543027,0
+ATRC.US,D,20210226,000000,65.03,66.21,63.93,65.27,493959,0
+ATRC.US,D,20210301,000000,66.67,67.61,65.24,66.31,397249,0
+ATRC.US,D,20210302,000000,66.13,67.3,65.02,66.73,421784,0
+ATRC.US,D,20210303,000000,65.97,67.21,65.23,66.98,369796,0
+ATRC.US,D,20210304,000000,66.64,68,61.03,62.65,549105,0
+ATRC.US,D,20210305,000000,63.01,63.84,59.7573,63.73,362551,0
+ATRC.US,D,20210308,000000,64.31,64.67,62.24,62.55,271240,0
+ATRC.US,D,20210309,000000,63.65,64.69,62.77,62.81,387113,0
+ATRC.US,D,20210310,000000,63.8,63.8,62.15,63.16,504521,0
+ATRC.US,D,20210311,000000,63.75,66.32,63.75,65.1,390170,0
+ATRC.US,D,20210312,000000,65.05,66.32,63.97,65.81,271503,0
+ATRC.US,D,20210315,000000,65.25,67.46,65.25,66.81,213008,0
+ATRC.US,D,20210316,000000,66.64,67.035,64.98,66.1,226759,0
+ATRC.US,D,20210317,000000,66.29,66.58,64.39,65.96,473009,0
+ATRC.US,D,20210318,000000,65.21,65.56,61.08,61.94,537885,0
+ATRC.US,D,20210319,000000,61.66,63.2,60.44,62.46,701523,0
+ATRC.US,D,20210322,000000,62.56,64.07,62.2,62.74,404681,0
+ATRC.US,D,20210323,000000,62.14,63.27,62.01,63.07,478881,0
+ATRC.US,D,20210324,000000,63.33,63.58,60.96,61.25,296124,0
+ATRC.US,D,20210325,000000,60.45,62.86,59.73,62.39,292611,0
+ATRC.US,D,20210326,000000,62.68,63.5,62.055,63.4,223765,0
+ATRC.US,D,20210329,000000,63.42,63.42,58.4653,62.26,279824,0
+ATRC.US,D,20210330,000000,62.26,64.29,61.17,63.26,311363,0
+ATRC.US,D,20210331,000000,63.79,66.71,63.01,65.52,684759,0
+ATRC.US,D,20210401,000000,65.58,66.26,63.35,64.13,219558,0
+ATRC.US,D,20210405,000000,64.22,65.01,62.67,64.89,172512,0
+ATRC.US,D,20210406,000000,64.96,65.84,64.76,65.68,374370,0
+ATRC.US,D,20210407,000000,65.92,66.52,64.49,64.91,232014,0
+ATRC.US,D,20210408,000000,65.63,66.73,64.905,66.53,272110,0
+ATRC.US,D,20210409,000000,66.63,66.84,64.6,65.9,215793,0
+ATRC.US,D,20210412,000000,66.24,67.28,65.37,65.83,418567,0
+ATRC.US,D,20210413,000000,66.07,66.75,64.73,65.96,366696,0
+ATRC.US,D,20210414,000000,66.24,67.48,65.375,66.3,197726,0
+ATRC.US,D,20210415,000000,66.88,67.66,66.37,67.59,310988,0
+ATRC.US,D,20210416,000000,67.4,68.295,65.97,68,254523,0
+ATRC.US,D,20210419,000000,67.51,69.68,67.51,69.61,446759,0
+ATRC.US,D,20210420,000000,69.79,70.83,67.79,68,407210,0
+ATRC.US,D,20210421,000000,67.79,70.05,66.93,69.91,413823,0
+ATRC.US,D,20210422,000000,69.79,71.38,69.73,70.02,377723,0
+ATRC.US,D,20210423,000000,70.55,72.07,68.94,69,362337,0
+ATRC.US,D,20210426,000000,68.7,68.7,65.52,66,843571,0
+ATRC.US,D,20210427,000000,66.9,66.9,64.38,64.91,965951,0
+ATRC.US,D,20210428,000000,65.54,70.64,63.3375,69.85,640703,0
+ATRC.US,D,20210429,000000,71.9,79.54,71.64,76,1230843,0
+ATRC.US,D,20210430,000000,76.23,77.51,74.885,77.07,843910,0
+ATRC.US,D,20210503,000000,77.02,78.99,76.51,77.43,408738,0
+ATRC.US,D,20210504,000000,77.17,79.16,75.9437,77.33,445956,0
+ATRC.US,D,20210505,000000,76.9,77.99,75.28,77.03,298317,0
+ATRC.US,D,20210506,000000,77.1,77.73,75,77.71,437477,0
+ATRC.US,D,20210507,000000,77.01,80.44,77.01,77.67,246599,0
+ATRC.US,D,20210510,000000,76.69,77.53,73.245,73.46,266316,0
+ATRC.US,D,20210511,000000,71.87,74.51,70.98,73.91,304338,0
+ATRC.US,D,20210512,000000,73.07,73.14,70.38,70.58,301301,0
+ATRC.US,D,20210513,000000,70.86,72.4511,70.44,70.46,299415,0
+ATRC.US,D,20210514,000000,71.42,72.06,70.7,72,230185,0
+ATRC.US,D,20210517,000000,71.84,74.8093,70.81,72.6,294229,0
+ATRC.US,D,20210518,000000,73.29,75.16,72.69,72.71,291926,0
+ATRC.US,D,20210519,000000,71.72,72.256,70.21,71.13,275098,0
+ATRC.US,D,20210520,000000,71.49,71.77,70.1,71.44,283298,0
+ATRC.US,D,20210521,000000,72.17,72.91,71.56,72.05,318562,0
+ATRC.US,D,20210524,000000,72.5,72.775,71.08,72.43,159322,0
+ATRC.US,D,20210525,000000,72.99,72.99,71.42,71.58,502760,0
+ATRC.US,D,20210526,000000,72.18,74.01,70.26,72.95,445258,0
+ATRC.US,D,20210527,000000,73,74.125,72.35,73.62,328646,0
+ATRC.US,D,20210528,000000,74.28,75.8,73.72,74.73,135866,0
+ATRC.US,D,20210601,000000,74.82,76.5086,74,75.4,249065,0
+ATRC.US,D,20210602,000000,75.66,75.66,73.07,73.39,318485,0
+ATRC.US,D,20210603,000000,73.38,74.64,71.07,74.05,234594,0
+ATRC.US,D,20210604,000000,74.47,75.45,73.86,74.58,332744,0
+ATRC.US,D,20210607,000000,74.85,75.89,74.15,74.77,287326,0
+ATRC.US,D,20210608,000000,75.02,75.64,73.24,73.77,414804,0
+ATRC.US,D,20210609,000000,73.95,76.31,73.81,73.96,217707,0
+ATRC.US,D,20210610,000000,74.3,75.54,73.2,75.3,200756,0
+ATRC.US,D,20210611,000000,75.1,76.11,72.69,75.92,204532,0
+ATRC.US,D,20210614,000000,76.19,76.99,75.56,76.86,188986,0
+ATRC.US,D,20210615,000000,77.61,79.2,77.0197,77.93,366521,0
+ATRC.US,D,20210616,000000,77.48,77.48,75.33,75.88,563570,0
+ATRC.US,D,20210617,000000,75.29,77.855,75.28,77.38,480036,0
+ATRC.US,D,20210618,000000,76.4,77.03,74.21,74.54,498955,0
+ATRC.US,D,20210621,000000,74.5,77.13,73.88,76.53,422922,0
+ATRC.US,D,20210622,000000,76.15,76.815,75.2,76.12,337435,0
+ATRC.US,D,20210623,000000,75.92,77.75,75.48,77.45,196832,0
+ATRC.US,D,20210624,000000,78.14,78.75,77.67,78.57,124030,0
+ATRC.US,D,20210625,000000,78.85,80.67,78.57,80.18,529862,0
+ATRC.US,D,20210628,000000,80.55,80.98,79.38,79.83,174451,0
+ATRC.US,D,20210629,000000,79.68,79.68,78.88,79.3,128770,0
+ATRC.US,D,20210630,000000,79.17,80,78.75,79.33,218513,0
+ATRC.US,D,20210701,000000,79.53,81.21,79.09,81.03,144027,0
+ATRC.US,D,20210702,000000,81.43,81.55,79.83,81.1,238980,0
+ATRC.US,D,20210706,000000,81,81.32,78.32,79.82,161336,0
+ATRC.US,D,20210707,000000,79.88,81.57,79.0201,81.42,165037,0
+ATRC.US,D,20210708,000000,79.97,81.935,78.57,81.5,160029,0
+ATRC.US,D,20210709,000000,81.77,83.0484,81.285,82.24,119557,0
+ATRC.US,D,20210712,000000,82.25,84.43,81.36,83.92,200471,0
+ATRC.US,D,20210713,000000,83.85,83.85,80.97,81.8,228204,0
+ATRC.US,D,20210714,000000,82.13,82.95,78.07,79.06,341744,0
+ATRC.US,D,20210715,000000,78.44,79.05,77.06,77.39,217713,0
+ATRC.US,D,20210716,000000,78.03,78.49,77.07,77.58,210594,0
+ATRC.US,D,20210719,000000,76.3,78.26,76.02,77.22,297766,0
+ATRC.US,D,20210720,000000,77.78,80.345,77.56,79.41,259967,0
+ATRC.US,D,20210721,000000,80.07,80.9307,78.97,79.98,265608,0
+ATRC.US,D,20210722,000000,79.97,80.27,79,80.25,319970,0
+ATRC.US,D,20210723,000000,80.57,80.57,78.27,80.17,280900,0
+ATRC.US,D,20210726,000000,80.5,81.44,79.5,80.68,484128,0
+ATRC.US,D,20210727,000000,80.82,81.27,79.41,79.99,229406,0
+ATRC.US,D,20210728,000000,80.21,83.14,80.21,82.22,211823,0
+ATRC.US,D,20210729,000000,82.27,84.36,82.27,83.64,122615,0
+ATRC.US,D,20210730,000000,83.64,85.27,83.64,84.46,148263,0
+ATRC.US,D,20210802,000000,84.62,85.37,83.57,84.25,190198,0
+ATRC.US,D,20210803,000000,84.18,84.465,82.96,83.52,164266,0
+ATRC.US,D,20210804,000000,83.66,84.16,81.26,81.88,528625,0
+ATRC.US,D,20210805,000000,81.41,85.5,78.53,81.47,869785,0
+ATRC.US,D,20210806,000000,81.5,83.79,78.52,83.75,238253,0
+ATRC.US,D,20210809,000000,83.88,83.92,78.91,79,206662,0
+ATRC.US,D,20210810,000000,78.79,79.57,72.64,73.1,386499,0
+ATRC.US,D,20210811,000000,73.06,73.77,69.91,72.1,363882,0
+ATRC.US,D,20210812,000000,71.89,74.225,71.57,73.56,334868,0
+ATRC.US,D,20210813,000000,73.31,73.98,72.78,73.24,171300,0
+ATRC.US,D,20210816,000000,73,73.77,71.7801,72.82,201682,0
+ATRC.US,D,20210817,000000,72.09,74.51,71.51,73.61,272520,0
+ATRC.US,D,20210818,000000,73.48,74.35,72.5,72.97,223488,0
+ATRC.US,D,20210819,000000,72.71,74.225,71.92,72.61,256280,0
+ATRC.US,D,20210820,000000,72.78,75.07,72.34,74.76,333938,0
+ATRC.US,D,20210823,000000,75,76.58,73.99,75.29,302886,0
+ATRC.US,D,20210824,000000,75.66,76.425,74.28,75.92,120516,0
+ATRC.US,D,20210825,000000,75.79,76.18,73.62,74.09,193475,0
+ATRC.US,D,20210826,000000,74,74.5,72.43,72.55,166721,0
+ATRC.US,D,20210827,000000,72.98,75.19,72.005,74.48,180660,0
+ATRC.US,D,20210830,000000,74.59,75.12,73.24,73.83,187314,0
+ATRC.US,D,20210831,000000,74.03,74.43,72.52,73.62,212028,0
+ATRC.US,D,20210901,000000,74.02,75.03,73.01,74.9,132612,0
+ATRC.US,D,20210902,000000,75.16,76.32,74.39,75.81,280899,0
+ATRC.US,D,20210903,000000,75.58,76.66,75.38,76.36,188204,0
+ATRC.US,D,20210907,000000,76.32,76.32,74.87,75.39,108313,0
+ATRC.US,D,20210908,000000,75.19,77.27,74.39,77.12,176579,0
+ATRC.US,D,20210909,000000,77.24,77.66,76.06,76.5,181155,0
+ATRC.US,D,20210910,000000,77.18,77.18,74.41,74.68,158786,0
+ATRC.US,D,20210913,000000,74.98,76.12,73.63,75.62,206299,0
+ATRC.US,D,20210914,000000,76.2,77.455,74.715,75.4,178424,0
+ATRC.US,D,20210915,000000,75.22,75.53,73.17,74.87,163251,0
+ATRC.US,D,20210916,000000,74.7,75.97,73.51,75.8,185928,0
+ATRC.US,D,20210917,000000,76.67,77.365,75.4,76.71,676336,0
+ATRC.US,D,20210920,000000,75.32,75.6,72.27,72.59,162052,0
+ATRC.US,D,20210921,000000,73.08,73.77,72.18,73.35,154829,0
+ATRC.US,D,20210922,000000,73.78,75.56,72.97,74.67,133432,0
+ATRC.US,D,20210923,000000,74.87,75.3,74.09,74.35,129286,0
+ATRC.US,D,20210924,000000,74,74,71.55,71.75,194436,0
+ATRC.US,D,20210927,000000,71.58,73.23,70.34,72.59,157184,0
+ATRC.US,D,20210928,000000,72.11,72.11,70.26,70.45,145618,0
+ATRC.US,D,20210929,000000,70.56,71.21,69.01,69.28,145971,0
+ATRC.US,D,20210930,000000,69.88,71.11,69.24,69.55,195888,0
+ATRC.US,D,20211001,000000,70,70.23,67.92,69.77,110309,0
+ATRC.US,D,20211004,000000,69.39,69.39,66.435,67.21,126088,0
+ATRC.US,D,20211005,000000,67.64,69.42,67.36,69.34,196834,0
+ATRC.US,D,20211006,000000,68.93,70.365,68.09,70.29,146954,0
+ATRC.US,D,20211007,000000,70.61,72.94,70.34,71.94,149128,0
+ATRC.US,D,20211008,000000,71.8,72.12,70.88,70.88,89154,0
+ATRC.US,D,20211011,000000,70.81,71.73,70.13,70.32,143723,0
+ATRC.US,D,20211012,000000,70.77,72.2,70.3466,71.11,120502,0
+ATRC.US,D,20211013,000000,71.67,71.67,70.13,70.96,97022,0
+ATRC.US,D,20211014,000000,72.02,72.52,70.8,71.38,69995,0
+ATRC.US,D,20211015,000000,72.38,72.38,71.1,71.37,125471,0
+ATRC.US,D,20211018,000000,71.61,71.75,70.5,71.22,116193,0
+ATRC.US,D,20211019,000000,72.16,72.91,70.905,71.97,138522,0
+ATRC.US,D,20211020,000000,72.39,72.89,71.9,72.39,83499,0
+ATRC.US,D,20211021,000000,72.66,73.03,71.71,72.31,130983,0
+ATRC.US,D,20211022,000000,72.29,73.71,70.87,73.13,97012,0
+ATRC.US,D,20211025,000000,73.11,74.355,72.5,73.6,148814,0
+ATRC.US,D,20211026,000000,73.84,75.31,72.87,75.21,152983,0
+ATRC.US,D,20211027,000000,75.28,76.53,74.43,75.54,156668,0
+ATRC.US,D,20211028,000000,75.61,76.62,74.64,75.38,153314,0
+ATRC.US,D,20211029,000000,75.37,75.58,73.57,75.06,174726,0
+ATRC.US,D,20211101,000000,75.42,78.275,75.03,77.5,269731,0
+ATRC.US,D,20211102,000000,77.52,78.11,75.995,77.64,114155,0
+ATRC.US,D,20211103,000000,77.3,78.84,76.23,78.42,303170,0
+ATRC.US,D,20211104,000000,79.17,85.78,79.17,85.4,702491,0
+ATRC.US,D,20211105,000000,85.57,89.18,85.03,87.14,446067,0
+ATRC.US,D,20211108,000000,87.21,87.52,84.61,84.8,181338,0
+ATRC.US,D,20211109,000000,84.95,84.95,81.3,81.5,192650,0
+ATRC.US,D,20211110,000000,81.03,82.31,78.33,78.48,170544,0
+ATRC.US,D,20211111,000000,78.75,79.415,77.705,78.33,137699,0
+ATRC.US,D,20211112,000000,79.28,79.28,77.13,77.21,104387,0
+ATRC.US,D,20211115,000000,77.83,77.83,73.99,75,289459,0
+ATRC.US,D,20211116,000000,74.65,77.255,73.56,76.58,236763,0
+ATRC.US,D,20211117,000000,76.31,78.57,75.15,78.31,400851,0
+ATRC.US,D,20211118,000000,78,78.21,76.155,76.77,273809,0
+ATRC.US,D,20211119,000000,77.54,78.105,76.75,77.64,172195,0
+ATRC.US,D,20211122,000000,77.67,79.625,75.66,75.95,171455,0
+ATRC.US,D,20211123,000000,75.26,76.3952,73.27,75.39,192808,0
+ATRC.US,D,20211124,000000,74.89,76.88,73.39,76.72,183360,0
+ATRC.US,D,20211126,000000,75.19,77,70.49,71.01,179001,0
+ATRC.US,D,20211129,000000,72.33,73.505,65.94,66,347584,0
+ATRC.US,D,20211130,000000,66.6,67.44,63.305,63.4,521160,0
+ATRC.US,D,20211201,000000,65.52,72.16,64.03,65.53,708794,0
+ATRC.US,D,20211202,000000,65.67,68.32,65.06,67.94,268142,0
+ATRC.US,D,20211203,000000,68.08,68.87,63.88,65.2,345622,0
+ATRC.US,D,20211206,000000,65.89,68.38,64.03,67.59,343789,0
+ATRC.US,D,20211207,000000,68.84,71.88,68.135,71.08,250800,0
+ATRC.US,D,20211208,000000,71.16,74.1932,70.44,73.35,220449,0
+ATRC.US,D,20211209,000000,72.77,74.8392,69.75,70.31,546786,0
+ATRC.US,D,20211210,000000,70.88,72.575,68.63,68.68,166987,0
+ATRC.US,D,20211213,000000,68.26,71.385,65.54,69.35,194415,0
+ATRC.US,D,20211214,000000,68.64,70.07,66.59,67.28,302205,0
+ATRC.US,D,20211215,000000,67.28,69.83,66.06,69.57,280304,0
+ATRC.US,D,20211216,000000,70.27,70.935,66.16,66.56,255560,0
+ATRC.US,D,20211217,000000,66.62,68.865,65.1329,67.82,437238,0
+ATRC.US,D,20211220,000000,66.69,66.985,64.46,65.68,262355,0
+ATRC.US,D,20211221,000000,67.08,69.935,65.99,69.21,238397,0
+ATRC.US,D,20211222,000000,69.31,71.63,68.22,71.45,170287,0
+ATRC.US,D,20211223,000000,71.55,73.78,70.77,73.36,139314,0
+ATRC.US,D,20211227,000000,73.4,74.845,71.015,73.01,183906,0
+ATRC.US,D,20211228,000000,73,73.6,70.92,71.56,201414,0
+ATRC.US,D,20211229,000000,71.94,72.76,69.28,69.81,143686,0
+ATRC.US,D,20211230,000000,69.99,70,68.37,68.52,185429,0
+ATRC.US,D,20211231,000000,68.31,70,66.4628,69.53,467050,0
+ATRC.US,D,20220103,000000,70,71.58,67.37,71.39,326186,0
+ATRC.US,D,20220104,000000,71.4,71.405,68.42,69.28,183830,0
+ATRC.US,D,20220105,000000,68.89,70.25,64.84,64.93,299720,0
+ATRC.US,D,20220106,000000,64.97,66.27,63.195,64.94,231983,0
+ATRC.US,D,20220107,000000,64.31,65.835,61.45,61.62,277513,0
+ATRC.US,D,20220110,000000,61.64,66.53,60.345,66.39,442946,0
+ATRC.US,D,20220111,000000,66.39,70.94,65.79,70.57,431131,0
+ATRC.US,D,20220112,000000,70.66,71.5741,68.29,68.4,386843,0
+ATRC.US,D,20220113,000000,68.89,68.89,66.15,66.93,183017,0
+ATRC.US,D,20220114,000000,66.1,66.71,63.165,65.44,194807,0
+ATRC.US,D,20220118,000000,64.2,66.05,63.12,64.23,406941,0
+ATRC.US,D,20220119,000000,64.43,66.9,63.4,63.63,345845,0
+ATRC.US,D,20220120,000000,64.32,65.19,61.83,61.99,268693,0
+ATRC.US,D,20220121,000000,61.34,63.75,60.16,61.45,187794,0
+ATRC.US,D,20220124,000000,59.97,63.71,59.27,63.45,277357,0
+ATRC.US,D,20220125,000000,63.32,63.32,59.87,60.76,209653,0
+ATRC.US,D,20220126,000000,62.29,62.83,59.77,61.19,414686,0
+ATRC.US,D,20220127,000000,61.65,63.8174,59.34,59.39,284337,0
+ATRC.US,D,20220128,000000,59.25,61.06,57.56,61.06,284704,0
+ATRC.US,D,20220131,000000,61.61,65.67,60.54,65.64,354850,0
+ATRC.US,D,20220201,000000,65.65,66.44,63.99,66.03,285473,0
+ATRC.US,D,20220202,000000,66.29,66.52,63.93,65.2,237081,0
+ATRC.US,D,20220203,000000,64.17,65.79,62.75,63.26,139918,0
+ATRC.US,D,20220204,000000,63.09,65.135,62.54,64.46,139071,0
+ATRC.US,D,20220207,000000,64.43,65.75,63.42,64.62,186822,0
+ATRC.US,D,20220208,000000,64.08,66.43,63.35,66.08,197217,0
+ATRC.US,D,20220209,000000,67.17,69.3503,66.9,68.5,168813,0
+ATRC.US,D,20220210,000000,66.55,69.92,66.55,67.6,201577,0
+ATRC.US,D,20220211,000000,67.92,69.08,64.46,65.15,307636,0
+ATRC.US,D,20220214,000000,65.47,66.08,63.62,64.2,200417,0
+ATRC.US,D,20220215,000000,65.12,66.44,64.86,65.5,615978,0
+ATRC.US,D,20220216,000000,59,68.36,59,67.92,592571,0
+ATRC.US,D,20220217,000000,67,67.75,63.79,63.91,254005,0
+ATRC.US,D,20220218,000000,63.09,63.935,61.18,61.73,253816,0
+ATRC.US,D,20220222,000000,61.02,64.4,61.02,62.78,229574,0
+ATRC.US,D,20220223,000000,63.38,64.51,62.29,62.39,192438,0
+ATRC.US,D,20220224,000000,60.27,67.34,60.27,67.15,216306,0
+ATRC.US,D,20220225,000000,67.53,68.92,66.47,68.56,212421,0
+ATRC.US,D,20220228,000000,67.97,69.95,67.28,69.45,240858,0
+ATRC.US,D,20220301,000000,69.55,72.31,68.5,69.59,394261,0
+ATRC.US,D,20220302,000000,70.34,71.66,65.805,71.15,142865,0
+ATRC.US,D,20220303,000000,71.71,72.18,68.86,69.48,208301,0
+ATRC.US,D,20220304,000000,68.66,69.42,66.7,67.45,223436,0
+ATRC.US,D,20220307,000000,67.34,67.37,64.18,64.46,275106,0
+ATRC.US,D,20220308,000000,63.46,64.84,61.07,63.9,285546,0
+ATRC.US,D,20220309,000000,65.7,65.72,64.44,64.79,158945,0
+ATRC.US,D,20220310,000000,63.4,64.395,61.93,64.09,122809,0
+ATRC.US,D,20220311,000000,64.74,64.74,59.5,59.7,488424,0
+ATRC.US,D,20220314,000000,58.6,60.98,56.84,57.43,215168,0
+ATRC.US,D,20220315,000000,57.86,60.4465,57.64,59.03,235920,0
+ATRC.US,D,20220316,000000,60.1,62.89,59.09,62.77,211546,0
+ATRC.US,D,20220317,000000,62.27,66.25,62.27,65.59,178301,0
+ATRC.US,D,20220318,000000,65.69,66.52,64.97,66.36,321466,0
+ATRC.US,D,20220321,000000,66.01,66.35,63.84,64.5,137041,0
+ATRC.US,D,20220322,000000,64.39,65.82,64.06,64.99,177796,0
+ATRC.US,D,20220323,000000,64.24,64.24,61.7,62.31,168785,0
+ATRC.US,D,20220324,000000,62.92,63.37,60.8,63.23,268530,0
+ATRC.US,D,20220325,000000,62.65,63.9,61.96,62.52,164587,0
+ATRC.US,D,20220328,000000,62.4,63.07,61.24,62.55,287284,0
+ATRC.US,D,20220329,000000,63.68,65.51,63.68,64.6,184938,0
+ATRC.US,D,20220330,000000,64.19,65.33,63.93,64.24,150839,0
+ATRC.US,D,20220331,000000,64.18,66.3,63.12,65.67,163813,0
+ATRC.US,D,20220401,000000,65.59,68.58,65.22,66.01,179824,0
+ATRC.US,D,20220404,000000,66.04,66.15,62.685,64.5,263439,0
+ATRC.US,D,20220405,000000,64.69,65.1,63,63.46,218261,0
+ATRC.US,D,20220406,000000,61.92,62.85,60.37,62.04,118020,0
+ATRC.US,D,20220407,000000,61.92,62.925,61.35,62.02,144852,0
+ATRC.US,D,20220408,000000,61.59,62.43,60.62,61.11,130223,0
+ATRC.US,D,20220411,000000,60.48,61.54,58.52,59.1,161926,0
+ATRC.US,D,20220412,000000,59.1,60.56,58.71,59.06,200433,0
+ATRC.US,D,20220413,000000,59.23,59.99,57.83,58.76,170744,0
+ATRC.US,D,20220414,000000,59.73,59.86,55.85,57.05,259300,0
+ATRC.US,D,20220418,000000,56.86,57.405,54.565,55.9,234167,0
+ATRC.US,D,20220419,000000,55.9,60.33,55.9,59.99,260525,0
+ATRC.US,D,20220420,000000,60.39,62.31,59.9,60.86,213995,0
+ATRC.US,D,20220421,000000,61.93,62.19,59.2902,59.73,184908,0
+ATRC.US,D,20220422,000000,59.29,59.48,58.12,58.28,362196,0
+ATRC.US,D,20220425,000000,57.8,59.81,57.8,59.21,204972,0
+ATRC.US,D,20220426,000000,58.53,58.76,56.2701,56.38,223295,0
+ATRC.US,D,20220427,000000,56.31,56.9354,54.89,55.41,270207,0
+ATRC.US,D,20220428,000000,56.02,58.83,52.51,54,272514,0
+ATRC.US,D,20220429,000000,53.99,54.88,51.39,51.93,521835,0
+ATRC.US,D,20220502,000000,52.04,55.4,52.04,54.75,341031,0
+ATRC.US,D,20220503,000000,54.33,56.1825,53.6,54.63,262579,0
+ATRC.US,D,20220504,000000,54.63,54.94,48.915,53.33,508735,0
+ATRC.US,D,20220505,000000,52.37,53.0972,48.2,49.51,411708,0
+ATRC.US,D,20220506,000000,49.65,49.65,44.73,44.98,320509,0
+ATRC.US,D,20220509,000000,44.21,44.975,40.2,40.53,416259,0
+ATRC.US,D,20220510,000000,41.59,42.5,39.27,40.49,472907,0
+ATRC.US,D,20220511,000000,40.56,43.97,39.25,39.59,477018,0
+ATRC.US,D,20220512,000000,38.64,42.62,38.64,41.68,538218,0
+ATRC.US,D,20220513,000000,42.64,43.75,41.87,42.89,191712,0
+ATRC.US,D,20220516,000000,42.63,43.41,41.27,41.44,238396,0
+ATRC.US,D,20220517,000000,42.44,43.12,42.2801,43.08,313803,0
+ATRC.US,D,20220518,000000,42.08,42.75,41.33,41.77,309226,0
+ATRC.US,D,20220519,000000,41.41,43.16,41.02,42.39,317727,0
+ATRC.US,D,20220520,000000,43.12,43.82,41.83,43.67,278188,0
+ATRC.US,D,20220523,000000,44.14,44.51,42.9299,43.38,249273,0
+ATRC.US,D,20220524,000000,43.03,43.71,41.11,41.34,235412,0
+ATRC.US,D,20220525,000000,41.41,42.84,41.3046,42.08,246025,0
+ATRC.US,D,20220526,000000,42.29,42.73,41.05,41.33,274961,0
+ATRC.US,D,20220527,000000,41.79,42.8179,41.38,42.08,164075,0
+ATRC.US,D,20220531,000000,42.47,42.59,40.355,40.63,275036,0
+ATRC.US,D,20220601,000000,40.91,41.63,39.24,39.94,212628,0
+ATRC.US,D,20220602,000000,39.89,43.075,39.525,43.02,303783,0
+ATRC.US,D,20220603,000000,42.56,43.56,41.3441,42.05,215653,0
+ATRC.US,D,20220606,000000,42.61,42.81,41.333,41.76,196553,0
+ATRC.US,D,20220607,000000,41.45,42.75,41.185,42.09,165416,0
+ATRC.US,D,20220608,000000,41.98,43.025,41.89,42.09,248622,0
+ATRC.US,D,20220609,000000,41.54,41.54,39.15,39.2,259673,0
+ATRC.US,D,20220610,000000,38.3,39.455,38.21,38.86,307647,0
+ATRC.US,D,20220613,000000,37.4,39.035,36.34,36.78,257999,0
+ATRC.US,D,20220614,000000,36.88,36.88,35,35.16,349647,0
+ATRC.US,D,20220615,000000,35.8,36.62,35,35.9,284502,0
+ATRC.US,D,20220616,000000,35,35.295,32.835,35.1,304305,0
+ATRC.US,D,20220617,000000,35.97,37.3,35.65,36.23,487339,0
+ATRC.US,D,20220621,000000,36.98,37.87,36.69,37.28,418841,0
+ATRC.US,D,20220622,000000,36.89,39,36.89,38.54,319100,0
+ATRC.US,D,20220623,000000,38.76,40.12,38.735,39.44,247771,0
+ATRC.US,D,20220624,000000,39.08,41.24,39.08,40.92,747301,0
+ATRC.US,D,20220627,000000,41.28,41.34,40.39,40.71,226830,0
+ATRC.US,D,20220628,000000,40.55,41.1,39.44,39.66,159558,0
+ATRC.US,D,20220629,000000,39.8,40.97,38.54,40.78,321706,0
+ATRC.US,D,20220630,000000,40.3,40.99,39.16,40.86,333234,0
+ATRC.US,D,20220701,000000,40.6,41.77,40.07,41.01,276372,0
+ATRC.US,D,20220705,000000,40.8,42.779,39.91,42.5,287451,0
+ATRC.US,D,20220706,000000,42.5,43.28,41.98,42.61,195360,0
+ATRC.US,D,20220707,000000,42.71,44.05,42.67,44.02,221516,0
+ATRC.US,D,20220708,000000,43.39,44.455,42.5,43.78,279629,0
+ATRC.US,D,20220711,000000,43.56,44.2496,41.76,42.08,197936,0
+ATRC.US,D,20220712,000000,42.15,42.82,41.58,42.7,209207,0
+ATRC.US,D,20220713,000000,41.86,42.97,41.6,42.56,177243,0
+ATRC.US,D,20220714,000000,42.31,44.13,41.63,42.46,124059,0
+ATRC.US,D,20220715,000000,43.4,44.15,42.45,43.75,201209,0
+ATRC.US,D,20220718,000000,43.99,44.78,43.105,43.29,200825,0
+ATRC.US,D,20220719,000000,43.81,44.89,42.61,43.91,179887,0
+ATRC.US,D,20220720,000000,44.3,46.95,44.3,46.91,401535,0
+ATRC.US,D,20220721,000000,46.79,47.915,46.41,47.82,263618,0
+ATRC.US,D,20220722,000000,47.82,48.64,45.35,46.08,239320,0
+ATRC.US,D,20220725,000000,46.09,47.59,44.68,44.85,422042,0
+ATRC.US,D,20220726,000000,44.69,45.88,44.14,45.28,266337,0
+ATRC.US,D,20220727,000000,45.92,48.16,45.33,47.97,312694,0
+ATRC.US,D,20220728,000000,48.42,49.07,46.55,48.75,200420,0
+ATRC.US,D,20220729,000000,48.54,49.55,47.74,49.41,275561,0
+ATRC.US,D,20220801,000000,48.59,50.02,48.25,48.85,217038,0
+ATRC.US,D,20220802,000000,48.23,49.76,48.23,49.69,201606,0
+ATRC.US,D,20220803,000000,49.59,50.14,46.66,49.38,335335,0
+ATRC.US,D,20220804,000000,49.81,51.17,48.02,48.9,233956,0
+ATRC.US,D,20220805,000000,48,51.06,47.52,50.94,282626,0
+ATRC.US,D,20220808,000000,51,52.26,51,51.44,261382,0
+ATRC.US,D,20220809,000000,51.08,51.21,48.63,48.92,196695,0
+ATRC.US,D,20220810,000000,50.26,50.85,49.455,50.8,155235,0
+ATRC.US,D,20220811,000000,51.2,52.475,50.53,50.73,119074,0
+ATRC.US,D,20220812,000000,50.96,52.9,50.6,51.98,139830,0
+ATRC.US,D,20220815,000000,51.79,52.92,50.755,52.62,179336,0
+ATRC.US,D,20220816,000000,52.42,52.96,50.99,52.61,222333,0
+ATRC.US,D,20220817,000000,52,52.48,49.93,50.55,280353,0
+ATRC.US,D,20220818,000000,50.25,50.87,49.51,50.43,174797,0
+ATRC.US,D,20220819,000000,50.1,50.26,47.66,48.62,265364,0
+ATRC.US,D,20220822,000000,47.83,49.12,47.83,48.38,220931,0
+ATRC.US,D,20220823,000000,48.43,48.43,46.66,47.55,246974,0
+ATRC.US,D,20220824,000000,47.63,48.67,47.5,48.53,198018,0
+ATRC.US,D,20220825,000000,48.99,49.97,48.69,49.35,193346,0
+ATRC.US,D,20220826,000000,49.35,49.62,46.865,47.04,241197,0
+ATRC.US,D,20220829,000000,46.35,46.83,45.115,45.86,278262,0
+ATRC.US,D,20220830,000000,46.09,46.475,45.54,45.73,261626,0
+ATRC.US,D,20220831,000000,46.27,47.105,45.53,45.62,297742,0
+ATRC.US,D,20220901,000000,45,46.43,42.31,43.03,501590,0
+ATRC.US,D,20220902,000000,43.39,43.735,42.37,42.82,223810,0
+ATRC.US,D,20220906,000000,42.67,43.17,40.4171,42.82,208999,0
+ATRC.US,D,20220907,000000,42.83,44.2,42.83,44.07,294105,0
+ATRC.US,D,20220908,000000,43.58,45.48,43.37,45.25,164577,0
+ATRC.US,D,20220909,000000,45.58,47.03,45.18,46.45,155352,0
+ATRC.US,D,20220912,000000,46.45,47.5,46.15,47.32,205830,0
+ATRC.US,D,20220913,000000,45.2,46.76,45.2,46.4,408907,0
+ATRC.US,D,20220914,000000,46.06,46.38,45.77,46.37,153518,0
+ATRC.US,D,20220915,000000,45.9,47.27,45.7,45.9,150174,0
+ATRC.US,D,20220916,000000,45.14,45.14,43.45,44.99,396828,0
+ATRC.US,D,20220919,000000,44.5,44.56,42.91,44.19,159145,0
+ATRC.US,D,20220920,000000,43.64,43.73,42.88,43.45,156072,0
+ATRC.US,D,20220921,000000,43.92,44.26,42.81,42.97,246870,0
+ATRC.US,D,20220922,000000,43,43.26,41.235,41.72,545410,0
+ATRC.US,D,20220923,000000,41.26,41.73,38.35,38.56,464513,0
+ATRC.US,D,20220926,000000,38.29,39.6654,38.02,38.93,185384,0
+ATRC.US,D,20220927,000000,39.42,39.65,37.81,38.25,167174,0
+ATRC.US,D,20220928,000000,38.75,39.97,38.45,39.53,356012,0
+ATRC.US,D,20220929,000000,39,39.88,38.89,39.54,498380,0
+ATRC.US,D,20220930,000000,39.77,41.06,39.07,39.1,298050,0
+ATRC.US,D,20221003,000000,39.44,40.35,38.91,40.01,338179,0
+ATRC.US,D,20221004,000000,40.96,41.57,40.33,40.52,305476,0
+ATRC.US,D,20221005,000000,39.68,40.35,38.6,40.16,368091,0
+ATRC.US,D,20221006,000000,40.15,40.72,39.18,39.59,221769,0
+ATRC.US,D,20221007,000000,39.02,39.295,37.91,38.35,259511,0
+ATRC.US,D,20221010,000000,38.46,38.75,35.96,35.98,268715,0
+ATRC.US,D,20221011,000000,35.98,36.29,34.35,34.86,279264,0
+ATRC.US,D,20221012,000000,34.83,34.83,33.78,34.07,231829,0
+ATRC.US,D,20221013,000000,33.09,35.45,32.51,35.14,392292,0
+ATRC.US,D,20221014,000000,35.73,35.99,33.395,33.48,275257,0
+ATRC.US,D,20221017,000000,33.98,36.555,33.98,36.17,454433,0
+ATRC.US,D,20221018,000000,37.22,38.795,36.89,37.4,786984,0
+ATRC.US,D,20221019,000000,37.07,37.24,35.45,36.41,212794,0
+ATRC.US,D,20221020,000000,36.35,38.01,36.26,36.44,203370,0
+ATRC.US,D,20221021,000000,36.62,36.91,35.49,36.73,168745,0
+ATRC.US,D,20221024,000000,37.2,37.36,36.08,36.6,123202,0
+ATRC.US,D,20221025,000000,36.83,39.02,36.83,38.79,302091,0
+ATRC.US,D,20221026,000000,39.06,42.36,38.895,41.54,328405,0
+ATRC.US,D,20221027,000000,41.97,42.01,40.34,40.51,322185,0
+ATRC.US,D,20221028,000000,40.46,42.07,39.94,41.91,227165,0
+ATRC.US,D,20221031,000000,41.59,42.75,41.54,42.12,363940,0
+ATRC.US,D,20221101,000000,42.32,44.4,41.93,42.94,1098986,0
+ATRC.US,D,20221102,000000,41.78,42.62,39.65,40.35,931010,0
+ATRC.US,D,20221103,000000,40.15,41.49,39.145,41.36,447469,0
+ATRC.US,D,20221104,000000,42.16,42.16,38.63,39.65,272136,0
+ATRC.US,D,20221107,000000,40.23,40.75,39.32,40.4,211259,0
+ATRC.US,D,20221108,000000,40.5,40.81,39.01,40.64,200232,0
+ATRC.US,D,20221109,000000,40.22,40.4,38.63,38.9,222073,0
+ATRC.US,D,20221110,000000,41.34,43.47,40.66,43.02,352379,0
+ATRC.US,D,20221111,000000,43.44,45.465,43.395,45.2,257051,0
+ATRC.US,D,20221114,000000,44.87,46.14,44.2875,46.07,292113,0
+ATRC.US,D,20221115,000000,47.08,48.79,46.45,47.45,287690,0
+ATRC.US,D,20221116,000000,47.1,49.6,45.755,46.52,259073,0
+ATRC.US,D,20221117,000000,45.43,46.26,44.91,45.17,224881,0
+ATRC.US,D,20221118,000000,46.23,47.22,45.02,46.08,181892,0
+ATRC.US,D,20221121,000000,45.86,47.44,45.76,45.94,220185,0
+ATRC.US,D,20221122,000000,46.17,46.48,43.52,45.7,261172,0
+ATRC.US,D,20221123,000000,45.83,45.9,44.83,45.38,173834,0
+ATRC.US,D,20221125,000000,45.12,45.88,45.01,45.83,77272,0
+ATRC.US,D,20221128,000000,45.38,45.6275,43.34,43.86,203726,0
+ATRC.US,D,20221129,000000,43.73,44.87,43.3736,43.48,140403,0
+ATRC.US,D,20221130,000000,43.76,45.585,42.82,45.56,212702,0
+ATRC.US,D,20221201,000000,45.85,46.175,44.13,45.96,364853,0
+ATRC.US,D,20221202,000000,45.09,46.02,43.8,45.56,132684,0
+ATRC.US,D,20221205,000000,45,45,43.3,43.65,178628,0
+ATRC.US,D,20221206,000000,43.65,43.92,42.04,42.35,301921,0
+ATRC.US,D,20221207,000000,42.34,44.49,41.625,43.05,232099,0
+ATRC.US,D,20221208,000000,43.39,44.07,42.74,43.86,268956,0
+ATRC.US,D,20221209,000000,43.71,43.94,42.51,42.54,199267,0
+ATRC.US,D,20221212,000000,42.8,43.58,41.96,42.71,412893,0
+ATRC.US,D,20221213,000000,44.68,45.42,43.87,45.3,273577,0
+ATRC.US,D,20221214,000000,45.19,46.41,43.79,43.92,233443,0
+ATRC.US,D,20221215,000000,43.34,43.7456,42.04,42.47,207332,0
+ATRC.US,D,20221216,000000,41.69,42.3,40.85,41.37,383506,0
+ATRC.US,D,20221219,000000,41.7,42.75,40.7301,42.53,289738,0
+ATRC.US,D,20221220,000000,42.17,43.965,42.17,43.73,236849,0
+ATRC.US,D,20221221,000000,44.39,45.49,43.72,43.92,218164,0
+ATRC.US,D,20221222,000000,43.6,45.25,42.79,44.19,163594,0
+ATRC.US,D,20221223,000000,44.05,44.44,43.2061,43.69,175279,0
+ATRC.US,D,20221227,000000,43.75,44.32,41.33,42.48,210281,0
+ATRC.US,D,20221228,000000,42.61,43.67,42.28,43.11,150831,0
+ATRC.US,D,20221229,000000,43.65,44.96,43.09,44.44,144304,0
+ATRC.US,D,20221230,000000,43.85,44.58,42.9591,44.38,131653,0
+ATRC.US,D,20230103,000000,45,45.89,43.865,44.84,391973,0
+ATRC.US,D,20230104,000000,45.36,46.39,44.55,45.08,391903,0
+ATRC.US,D,20230105,000000,44.64,45.855,43.9,45.09,208569,0
+ATRC.US,D,20230106,000000,45.34,46.4,44.11,45.72,249217,0
+ATRC.US,D,20230109,000000,46.02,46.1,43.49,43.9,317262,0
+ATRC.US,D,20230110,000000,43.79,44.82,42.18,42.34,395673,0
+ATRC.US,D,20230111,000000,42.47,42.785,40.49,41.91,251379,0
+ATRC.US,D,20230112,000000,42.21,42.25,40.72,42.14,179503,0
+ATRC.US,D,20230113,000000,41.98,43.14,41.98,43.13,191427,0
+ATRC.US,D,20230117,000000,43.12,43.89,42.63,43.34,187800,0
+ATRC.US,D,20230118,000000,44.32,44.32,42.28,42.46,179876,0
+ATRC.US,D,20230119,000000,41.94,42.36,40.77,42.07,249045,0
+ATRC.US,D,20230120,000000,42.65,43.01,41.685,42.43,237204,0
+ATRC.US,D,20230123,000000,42.5,43.16,41.65,43.11,356308,0
+ATRC.US,D,20230124,000000,43,43.51,41.74,42.27,224970,0
+ATRC.US,D,20230125,000000,41.76,43.07,41.46,43.07,173179,0
+ATRC.US,D,20230126,000000,43.62,44.69,42.75,43.15,193294,0
+ATRC.US,D,20230127,000000,43.07,43.5,42.59,43.3,589818,0
+ATRC.US,D,20230130,000000,43.02,44.1,42.35,43.43,233061,0
+ATRC.US,D,20230131,000000,43.86,45.2552,43.115,43.28,251400,0
+ATRC.US,D,20230201,000000,43.36,44.42,42.72,44.16,481102,0
+ATRC.US,D,20230202,000000,44.82,47.25,44.78,47.22,382436,0
+ATRC.US,D,20230203,000000,46.59,47.85,46,47.2,186683,0
+ATRC.US,D,20230206,000000,47.41,47.41,44.06,44.09,296933,0
+ATRC.US,D,20230207,000000,43.74,44.37,42.1601,44.35,439857,0
+ATRC.US,D,20230208,000000,44.04,44.505,42.5,42.75,324239,0
+ATRC.US,D,20230209,000000,43.07,44.23,42.35,42.66,619255,0
+ATRC.US,D,20230210,000000,42.53,43.205,42.125,43.11,217458,0
+ATRC.US,D,20230213,000000,43.25,43.85,42.32,43.13,197349,0
+ATRC.US,D,20230214,000000,42.9,43.75,42.52,43.14,192236,0
+ATRC.US,D,20230215,000000,42.89,43.535,42.35,42.4,342652,0
+ATRC.US,D,20230216,000000,41.6,43.285,40.72,40.8,461739,0
+ATRC.US,D,20230217,000000,40.84,41.38,39.97,40.34,530021,0
+ATRC.US,D,20230221,000000,39.5,40.225,38.21,39.24,681190,0
+ATRC.US,D,20230222,000000,39.71,43.1,39.03,42.48,972151,0
+ATRC.US,D,20230223,000000,42.77,42.77,40.56,42.01,416521,0
+ATRC.US,D,20230224,000000,41.17,41.775,39.745,39.81,361954,0
+ATRC.US,D,20230227,000000,40.17,40.5,39.315,39.44,310446,0
+ATRC.US,D,20230228,000000,39.38,40.08,38.37,38.5,426591,0
+ATRC.US,D,20230301,000000,38.43,39.29,38.25,38.81,285121,0
+ATRC.US,D,20230302,000000,38.26,39.26,37.905,39.17,284541,0
+ATRC.US,D,20230303,000000,39.4,39.97,39.2,39.93,227753,0
+ATRC.US,D,20230306,000000,40.1,40.1,38.065,38.62,392027,0
+ATRC.US,D,20230307,000000,38.66,39.75,37.395,37.89,405539,0
+ATRC.US,D,20230308,000000,38.06,38.4491,37.65,38,306485,0
+ATRC.US,D,20230309,000000,38.13,38.74,37.4,37.46,225635,0
+ATRC.US,D,20230310,000000,37.19,37.19,35.285,35.87,316601,0
+ATRC.US,D,20230313,000000,35.7,37.87,35.2,37.26,343996,0
+ATRC.US,D,20230314,000000,38.32,38.82,37.26,38.71,500437,0
+ATRC.US,D,20230315,000000,37.83,39.22,37.26,39.14,438871,0
+ATRC.US,D,20230316,000000,38.73,39.84,38.615,39.35,383378,0
+ATRC.US,D,20230317,000000,39.39,39.99,38.73,39.2,663684,0
+ATRC.US,D,20230320,000000,39.35,39.5927,38.28,38.99,427726,0
+ATRC.US,D,20230321,000000,39.35,40.14,39.12,39.32,352352,0
+ATRC.US,D,20230322,000000,39.4,39.975,38.69,38.76,472209,0
+ATRC.US,D,20230323,000000,39.14,39.59,37.9,37.98,284485,0
+ATRC.US,D,20230324,000000,37.69,41.06,37.52,40.83,818252,0
+ATRC.US,D,20230327,000000,41.14,41.43,40.18,40.45,228033,0
+ATRC.US,D,20230328,000000,40.39,41.025,40.02,40.64,189245,0
+ATRC.US,D,20230329,000000,40.94,41.29,40.255,40.87,264629,0
+ATRC.US,D,20230330,000000,41.18,41.72,40.69,41.16,185166,0
+ATRC.US,D,20230331,000000,41.47,42.175,41.335,41.45,277348,0
+ATRC.US,D,20230403,000000,41.45,42.37,41.05,41.63,248880,0
+ATRC.US,D,20230404,000000,41.7,42.03,41,41.06,315812,0
+ATRC.US,D,20230405,000000,41.07,41.6,40.63,41.03,289082,0
+ATRC.US,D,20230406,000000,41.22,41.43,40.195,40.44,447062,0
+ATRC.US,D,20230410,000000,40.28,41.16,39.025,41.12,396629,0
+ATRC.US,D,20230411,000000,41.15,41.89,41.145,41.75,208164,0
+ATRC.US,D,20230412,000000,42.25,42.96,41.62,42.31,219893,0
+ATRC.US,D,20230413,000000,42.51,43.31,42.21,43.29,115022,0
+ATRC.US,D,20230414,000000,43.21,43.59,42.15,42.45,156304,0
+ATRC.US,D,20230417,000000,42.61,42.9,42.16,42.74,157137,0
+ATRC.US,D,20230418,000000,42.99,42.99,41.38,41.67,291456,0
+ATRC.US,D,20230419,000000,41.59,42.31,41.2,42.06,287735,0
+ATRC.US,D,20230420,000000,41.93,42.6225,41.4,41.88,244716,0
+ATRC.US,D,20230421,000000,42.2,42.44,41.5975,41.95,192109,0
+ATRC.US,D,20230424,000000,42.09,42.15,41.28,41.39,217145,0
+ATRC.US,D,20230425,000000,41.06,42.21,41.01,41.79,203408,0
+ATRC.US,D,20230426,000000,41.54,42.34,41.35,42.25,228677,0
+ATRC.US,D,20230427,000000,42.33,43.08,41.95,42.53,335747,0
+ATRC.US,D,20230428,000000,42.5,44.06,42.38,43.99,363035,0
+ATRC.US,D,20230501,000000,44.31,45.725,44.3,45.12,536934,0
+ATRC.US,D,20230502,000000,44.68,44.72,43.09,43.94,462344,0
+ATRC.US,D,20230503,000000,47.12,49.34,45.96,48.33,782680,0
+ATRC.US,D,20230504,000000,47.98,48.54,47,47.13,355589,0
+ATRC.US,D,20230505,000000,47.75,48.39,46.16,48.34,401818,0
+ATRC.US,D,20230508,000000,48.22,48.2399,45.48,47.76,274276,0
+ATRC.US,D,20230509,000000,47.35,48.27,46.985,47.92,193982,0
+ATRC.US,D,20230510,000000,48.65,49.61,47.89,49.01,241373,0
+ATRC.US,D,20230511,000000,48.77,48.8733,47.99,48.16,200654,0
+ATRC.US,D,20230512,000000,48.16,48.19,47.1785,48.08,193900,0
+ATRC.US,D,20230515,000000,48.25,48.56,47.37,47.95,305676,0
+ATRC.US,D,20230516,000000,47.52,49.23,46.95,49,344162,0
+ATRC.US,D,20230517,000000,49.21,49.65,47.82,48.62,229232,0
+ATRC.US,D,20230518,000000,48.38,49.41,47.81,48.89,258810,0
+ATRC.US,D,20230519,000000,49.36,50.85,48.14,48.29,305861,0
+ATRC.US,D,20230522,000000,48.24,49.555,48.24,49.32,218853,0
+ATRC.US,D,20230523,000000,49.17,50.45,48,48.13,329321,0
+ATRC.US,D,20230524,000000,47.95,48.215,47.35,47.71,252397,0
+ATRC.US,D,20230525,000000,47.66,47.75,46.59,47.07,201693,0
+ATRC.US,D,20230526,000000,47.01,47.66,46.58,46.91,170412,0
+ATRC.US,D,20230530,000000,46.86,47.24,45.61,45.71,179717,0
+ATRC.US,D,20230531,000000,45.78,46.305,43.64,44.97,400554,0
+ATRC.US,D,20230601,000000,44.99,45.89,44.26,45.78,153315,0
+ATRC.US,D,20230602,000000,46.31,47.1,45.85,46.93,176550,0
+ATRC.US,D,20230605,000000,46.64,47.795,46.34,47.08,245972,0
+ATRC.US,D,20230606,000000,47.03,48.64,46.9,48.39,384510,0
+ATRC.US,D,20230607,000000,48.56,49.41,47.805,48.82,251626,0
+ATRC.US,D,20230608,000000,48.63,48.81,47.09,47.86,189301,0
+ATRC.US,D,20230609,000000,47.92,48.22,47.12,47.15,140313,0
+ATRC.US,D,20230612,000000,47.03,47.64,46.67,47.23,208764,0
+ATRC.US,D,20230613,000000,47.34,48.44,47.34,48.2,214859,0
+ATRC.US,D,20230614,000000,48.6,49.6,48.055,49.08,304577,0
+ATRC.US,D,20230615,000000,49,49.69,48.72,49.12,236891,0
+ATRC.US,D,20230616,000000,49.9,50,47.97,48.11,386879,0
+ATRC.US,D,20230620,000000,47.58,49.27,47.255,48.87,272258,0
+ATRC.US,D,20230621,000000,48.65,48.86,47.63,48.78,216819,0
+ATRC.US,D,20230622,000000,48.76,49.59,48.295,48.99,175235,0
+ATRC.US,D,20230623,000000,48.6,48.94,47.64,47.87,445515,0
+ATRC.US,D,20230626,000000,47.955,48.84,47.52,48.74,201065,0
+ATRC.US,D,20230627,000000,48.87,49.08,47.6,48.57,210970,0
+ATRC.US,D,20230628,000000,48.69,49.85,48.48,49.39,262315,0
+ATRC.US,D,20230629,000000,49.47,50.72,48.8725,49.6,195827,0
+ATRC.US,D,20230630,000000,49.97,50.44,49.33,49.36,242247,0
+ATRC.US,D,20230703,000000,48.78,49.18,48.31,48.92,78310,0
+ATRC.US,D,20230705,000000,48.72,49.285,48.3,48.61,215143,0
+ATRC.US,D,20230706,000000,47.98,48.74,47.57,48.44,457192,0
+ATRC.US,D,20230707,000000,48.55,49.28,48.015,48.34,233076,0
+ATRC.US,D,20230710,000000,48.25,50.29,48.25,49.77,247488,0
+ATRC.US,D,20230711,000000,49.85,50.25,48.96,50.01,135719,0
+ATRC.US,D,20230712,000000,51.08,52.35,50.87,52.01,418474,0
+ATRC.US,D,20230713,000000,52.36,53.7,52.3,53.39,423561,0
+ATRC.US,D,20230714,000000,53.21,53.38,52.17,52.74,174204,0
+ATRC.US,D,20230717,000000,52.88,53.97,52.355,53.3,382190,0
+ATRC.US,D,20230718,000000,53.44,54.69,52.81,54.27,377778,0
+ATRC.US,D,20230719,000000,54.36,54.49,53.28,53.4,351369,0
+ATRC.US,D,20230720,000000,53.5,54.59,53.08,54.31,335492,0
+ATRC.US,D,20230721,000000,54.49,54.75,53.465,54.12,330544,0
+ATRC.US,D,20230724,000000,53.93,54.16,52.39,53.34,417149,0
+ATRC.US,D,20230725,000000,52.97,54.15,52.91,53.19,401231,0
+ATRC.US,D,20230726,000000,56.75,59.61,54.59,57.73,1325070,0
+ATRC.US,D,20230727,000000,57.82,57.995,54.45,54.74,434573,0
+ATRC.US,D,20230728,000000,55.05,55.57,54.51,55.35,234302,0
+ATRC.US,D,20230731,000000,55.29,55.6,54.6913,55.35,170357,0
+ATRC.US,D,20230801,000000,55.31,56.31,55.03,56.25,345428,0
+ATRC.US,D,20230802,000000,55.83,57.77,55.16,56.9,380209,0
+ATRC.US,D,20230803,000000,56.63,57.5551,56.21,56.86,243097,0
+ATRC.US,D,20230804,000000,56.69,57.4,56.47,57.23,180479,0
+ATRC.US,D,20230807,000000,57.22,57.22,54.91,55.06,263067,0
+ATRC.US,D,20230808,000000,54.67,54.67,52.44,52.44,371703,0
+ATRC.US,D,20230809,000000,52.3,52.73,51.64,51.86,212361,0
+ATRC.US,D,20230810,000000,51.7,52,51.03,51.28,410421,0
+ATRC.US,D,20230811,000000,50.88,52.04,50.88,51.72,207438,0
+ATRC.US,D,20230814,000000,51.7,52.19,51.18,51.68,149401,0
+ATRC.US,D,20230815,000000,51.5,52.34,51.31,51.9,141086,0
+ATRC.US,D,20230816,000000,51.94,52.12,49.49,49.65,412254,0
+ATRC.US,D,20230817,000000,49.69,50.23,47.81,47.96,464352,0
+ATRC.US,D,20230818,000000,47.63,48.26,46.54,46.6,443948,0
+ATRC.US,D,20230821,000000,46.43,47.655,46.21,47.19,266563,0
+ATRC.US,D,20230822,000000,47.4,48.56,47.29,48.09,238311,0
+ATRC.US,D,20230823,000000,48.19,48.27,46.93,46.97,305548,0
+ATRC.US,D,20230824,000000,46.73,46.74,45.365,45.56,265898,0
+ATRC.US,D,20230825,000000,45.72,46.23,45,46,184103,0
+ATRC.US,D,20230828,000000,46.25,46.62,45.42,46.33,472670,0
+ATRC.US,D,20230829,000000,46.33,46.58,45.84,46.48,460291,0
+ATRC.US,D,20230830,000000,46.55,47.125,46.04,46.09,218804,0
+ATRC.US,D,20230831,000000,46.09,46.49,45.13,45.15,259584,0
+ATRC.US,D,20230901,000000,45.53,46.2228,45.16,45.71,241480,0
+ATRC.US,D,20230905,000000,45.35,45.59,44.6584,45.23,261200,0
+ATRC.US,D,20230906,000000,45.48,45.8,44.82,44.85,207215,0
+ATRC.US,D,20230907,000000,44.78,44.78,42.89,43.51,246185,0
+ATRC.US,D,20230908,000000,43.55,43.765,41.53,41.61,396565,0
+ATRC.US,D,20230911,000000,41.95,44.055,41.6,43.09,348637,0
+ATRC.US,D,20230912,000000,43,43.63,42.39,43.45,315512,0
+ATRC.US,D,20230913,000000,43.39,44.565,42.68,44.22,261002,0
+ATRC.US,D,20230914,000000,44.36,44.92,43.86,44.38,274613,0
+ATRC.US,D,20230915,000000,44.71,44.85,43.61,44.65,589859,0
+ATRC.US,D,20230918,000000,44.63,44.63,43.39,43.46,258450,0
+ATRC.US,D,20230919,000000,43.3,43.68,42.63,43.41,251719,0
+ATRC.US,D,20230920,000000,43.68,43.71,41.71,41.73,298276,0
+ATRC.US,D,20230921,000000,41.62,42.18,41.31,41.74,336933,0
+ATRC.US,D,20230922,000000,41.71,42.1,40.885,41.12,312434,0
+ATRC.US,D,20230925,000000,40.99,41.81,40.835,41.7,225880,0
+ATRC.US,D,20230926,000000,41.39,42.52,41.26,42.35,420543,0
+ATRC.US,D,20230927,000000,42.48,43.28,42.08,42.94,453103,0
+ATRC.US,D,20230928,000000,43.19,44.23,42.99,43.91,337637,0
+ATRC.US,D,20230929,000000,44.52,44.64,43.54,43.8,403778,0
+ATRC.US,D,20231002,000000,43.46,43.5,42.25,43.25,354925,0
+ATRC.US,D,20231003,000000,43.18,43.54,41.72,41.81,212893,0
+ATRC.US,D,20231004,000000,41.81,42.08,40.91,41.05,179720,0
+ATRC.US,D,20231005,000000,41.13,42.03,40.23,41.08,336842,0
+ATRC.US,D,20231006,000000,40.83,42.08,40.29,41.79,289309,0
+ATRC.US,D,20231009,000000,41.39,41.775,40.34,40.42,154074,0
+ATRC.US,D,20231010,000000,40.21,41.76,40.2,40.92,311378,0
+ATRC.US,D,20231011,000000,40.89,40.89,37.97,38.76,369577,0
+ATRC.US,D,20231012,000000,38.76,40.524,36.22,36.46,477390,0
+ATRC.US,D,20231013,000000,36.49,37.05,35.98,36.59,345766,0
+ATRC.US,D,20231016,000000,36.92,37.135,36.34,36.89,343373,0
+ATRC.US,D,20231017,000000,36.4,37.6025,35.39,35.56,391688,0
+ATRC.US,D,20231018,000000,35.52,36.27,34.9,35.87,398635,0
+ATRC.US,D,20231019,000000,35.97,36.3,35.02,35.29,197818,0
+ATRC.US,D,20231020,000000,35.35,36.3,35.03,35.56,250972,0
+ATRC.US,D,20231023,000000,36.27,37.3,35.16,35.42,407576,0
+ATRC.US,D,20231024,000000,35.78,36.37,35.62,35.92,255651,0
+ATRC.US,D,20231025,000000,35.51,35.51,34.195,34.33,250664,0
+ATRC.US,D,20231026,000000,34.52,34.68,33.45,33.89,206073,0
+ATRC.US,D,20231027,000000,33.94,33.9973,32.9,33.34,353268,0
+ATRC.US,D,20231030,000000,33.74,34.27,33.13,33.52,485688,0
+ATRC.US,D,20231031,000000,33.8,35.15,33.55,34.64,536349,0
+ATRC.US,D,20231101,000000,34.43,35.37,33.8708,35.01,585852,0
+ATRC.US,D,20231102,000000,37.93,38.77,36.02,36.58,1140197,0
+ATRC.US,D,20231103,000000,37.38,37.5399,36.0727,36.98,650991,0
+ATRC.US,D,20231106,000000,36.98,38.6449,36.92,37.86,449000,0
+ATRC.US,D,20231107,000000,37.78,37.99,37.21,37.48,189953,0
+ATRC.US,D,20231108,000000,37.71,37.71,36.44,37.04,189326,0
+ATRC.US,D,20231109,000000,37.04,37.445,34.99,35.47,370883,0
+ATRC.US,D,20231110,000000,35.55,35.55,34.265,35.07,420728,0
+ATRC.US,D,20231113,000000,35.88,37.5,35.24,36.89,603013,0
+ATRC.US,D,20231114,000000,38.2,40.63,38.2,40.62,752379,0
+ATRC.US,D,20231115,000000,40.61,42.99,40.235,42.53,735736,0
+ATRC.US,D,20231116,000000,42.47,42.925,41.73,41.93,310821,0
+ATRC.US,D,20231117,000000,42.1,42.6,41.205,41.5,302399,0
+ATRC.US,D,20231120,000000,41.76,42.065,41.204,41.94,195322,0
+ATRC.US,D,20231121,000000,41.66,42.09,40.51,41.7,294447,0
+ATRC.US,D,20231122,000000,42.26,42.9999,41.66,41.8,384782,0
+ATRC.US,D,20231124,000000,41.49,42.79,41.01,42.08,166699,0
+ATRC.US,D,20231127,000000,41.8,42.43,41.3,42,305133,0
+ATRC.US,D,20231128,000000,41.63,42.985,32.27,36.7,2530189,0
+ATRC.US,D,20231129,000000,37,37.66,35.075,35.49,1292475,0
+ATRC.US,D,20231130,000000,35.5,35.72,32.8917,35.48,1925712,0
+ATRC.US,D,20231201,000000,35.38,37.63,34.91,36.57,1025226,0
+ATRC.US,D,20231204,000000,36.7,37.3002,35.7,36.48,382719,0
+ATRC.US,D,20231205,000000,36.28,36.28,33.51,34.8,588179,0
+ATRC.US,D,20231206,000000,35.14,35.19,32.87,32.99,801615,0
+ATRC.US,D,20231207,000000,32.98,33.83,32.45,33.44,529188,0
+ATRC.US,D,20231208,000000,33.43,34.46,32.95,34.14,600173,0
+ATRC.US,D,20231211,000000,34.15,34.43,33.58,33.66,302431,0
+ATRC.US,D,20231212,000000,33.47,34.34,32.5,34.2,637464,0
+ATRC.US,D,20231213,000000,34.23,35.82,33.4,34.77,688314,0
+ATRC.US,D,20231214,000000,35.54,36.84,35.07,36.4,667904,0
+ATRC.US,D,20231215,000000,36.59,36.9,34.84,35.66,991829,0
+ATRC.US,D,20231218,000000,36.1,36.4,35.22,35.27,444422,0
+ATRC.US,D,20231219,000000,35.56,36.61,35.14,35.87,367148,0
+ATRC.US,D,20231220,000000,35.87,36.28,34.42,34.48,407884,0
+ATRC.US,D,20231221,000000,35.2,36.04,34.94,35.95,343941,0
+ATRC.US,D,20231222,000000,36.15,37.21,35.93,37.1,507383,0
+ATRC.US,D,20231226,000000,37.31,37.72,36.55,37.31,205414,0
+ATRC.US,D,20231227,000000,37.19,37.815,36.64,37.1,193286,0
+ATRC.US,D,20231228,000000,36.9,37.4,36.6,36.73,195228,0
+ATRC.US,D,20231229,000000,36.63,36.82,35.5,35.69,250386,0
+ATRC.US,D,20240102,000000,35.41,36.34,34.9412,35.32,406190,0
+ATRC.US,D,20240103,000000,35.07,35.1,33.14,33.7,599268,0
+ATRC.US,D,20240104,000000,33.77,33.77,32.41,32.88,561141,0
+ATRC.US,D,20240105,000000,32.52,33.305,32.165,33.03,335918,0
+ATRC.US,D,20240108,000000,35.79,36.125,33.6,35.03,953902,0
+ATRC.US,D,20240109,000000,34.23,35.61,33.875,34.14,547358,0
+ATRC.US,D,20240110,000000,34.19,35.49,34.13,35.35,479804,0
+ATRC.US,D,20240111,000000,35.14,35.52,34.365,34.98,543346,0
+ATRC.US,D,20240112,000000,35.46,35.808,34.65,34.99,400739,0
+ATRC.US,D,20240116,000000,34.48,34.9407,33.7328,33.91,698452,0
+ATRC.US,D,20240117,000000,33.34,33.585,32.6,33.41,518792,0
+ATRC.US,D,20240118,000000,33.61,33.61,32.44,33,353209,0
+ATRC.US,D,20240119,000000,33.12,33.62,32.3,33.52,352780,0
+ATRC.US,D,20240122,000000,34.28,34.97,33.84,34.28,492865,0
+ATRC.US,D,20240123,000000,34.77,35.48,33.62,34,853511,0
+ATRC.US,D,20240124,000000,34.41,34.435,33.5,33.58,356884,0
+ATRC.US,D,20240125,000000,34.23,34.23,33.11,33.5,325360,0
+ATRC.US,D,20240126,000000,33.79,34.07,32.87,33.25,441237,0
+ATRC.US,D,20240129,000000,33.13,34.59,33.06,34.2,526671,0
+ATRC.US,D,20240130,000000,33.99,34.49,33.55,33.92,413325,0
+ATRC.US,D,20240131,000000,34.05,35.84,33.92,34.06,541662,0
+ATRC.US,D,20240201,000000,34.15,34.47,33.445,33.68,606744,0
+ATRC.US,D,20240202,000000,33.09,33.78,32.57,33.3,530844,0
+ATRC.US,D,20240205,000000,32.97,33.74,32.86,33.08,521678,0
+ATRC.US,D,20240206,000000,32.91,33.4,32.84,33.17,513673,0
+ATRC.US,D,20240207,000000,33.17,33.53,32.85,33.01,432840,0
+ATRC.US,D,20240208,000000,32.83,32.83,30.74,32.39,657144,0
+ATRC.US,D,20240209,000000,32.37,32.95,32.145,32.92,532782,0
+ATRC.US,D,20240212,000000,32.88,33.65,32.41,33.52,483339,0
+ATRC.US,D,20240213,000000,32.04,32.535,31.48,31.71,460650,0
+ATRC.US,D,20240214,000000,32.09,32.57,31.76,32.54,567132,0
+ATRC.US,D,20240215,000000,32.93,34.32,32.5,34.21,1105480,0
+ATRC.US,D,20240216,000000,34.15,34.3799,29.675,32.72,1650228,0
+ATRC.US,D,20240220,000000,32.37,33.46,32.285,33.01,639438,0
+ATRC.US,D,20240221,000000,32.83,33.105,32.16,33.03,379418,0
+ATRC.US,D,20240222,000000,32.89,34.51,32.89,34,511547,0
+ATRC.US,D,20240223,000000,33.83,34,32.91,33.56,418285,0
+ATRC.US,D,20240226,000000,33.32,33.7264,33,33.14,708672,0
+ATRC.US,D,20240227,000000,33.12,35.1,33.08,34.19,713844,0
+ATRC.US,D,20240228,000000,33.8,34.15,33.505,33.96,1076516,0
+ATRC.US,D,20240229,000000,34.72,35.26,34.49,34.97,987937,0
+ATRC.US,D,20240301,000000,35.01,36.32,34.635,36.28,948229,0
+ATRC.US,D,20240304,000000,36.28,37.56,35.85,37.52,526125,0
+ATRC.US,D,20240305,000000,37.36,37.86,36.57,37.78,950446,0
+ATRC.US,D,20240306,000000,38,38.65,37.55,37.76,889232,0
+ATRC.US,D,20240307,000000,38.06,39.045,37.09,37.17,680437,0
+ATRC.US,D,20240308,000000,37.45,38.12,36.14,36.15,474008,0
+ATRC.US,D,20240311,000000,36,37.305,35.59,36.92,1186577,0
+ATRC.US,D,20240312,000000,36.72,36.83,34.61,34.95,623920,0
+ATRC.US,D,20240313,000000,34.63,35.04,33.68,33.99,636941,0
+ATRC.US,D,20240314,000000,33.82,33.875,32.42,32.52,1164887,0
+ATRC.US,D,20240315,000000,32.26,32.6565,31.38,32.14,674725,0
+ATRC.US,D,20240318,000000,32.16,32.5259,31.49,31.94,606052,0
+ATRC.US,D,20240319,000000,31.69,32.075,31.47,31.51,706573,0
+ATRC.US,D,20240320,000000,31.26,31.26,28.66,30.47,1233430,0
+ATRC.US,D,20240321,000000,30.67,31.03,29.66,29.73,664408,0
+ATRC.US,D,20240322,000000,29.91,29.91,28.21,28.47,965555,0
+ATRC.US,D,20240325,000000,28.62,29.125,27.92,28.21,746418,0
+ATRC.US,D,20240326,000000,28.54,29.15,28.07,29.09,602258,0
+ATRC.US,D,20240327,000000,29.54,30.47,29.09,30.14,841359,0
+ATRC.US,D,20240328,000000,30,30.58,29.61,30.42,542166,0
+ATRC.US,D,20240401,000000,30.39,30.39,28.77,29.09,569737,0
+ATRC.US,D,20240402,000000,28.65,29.06,26.92,27.21,549535,0
+ATRC.US,D,20240403,000000,26.85,26.96,26.145,26.48,989473,0
+ATRC.US,D,20240404,000000,26.8,27.055,25.83,26.15,784231,0
+ATRC.US,D,20240405,000000,26.07,26.55,25.95,26.26,510667,0
+ATRC.US,D,20240408,000000,26.41,26.68,26.12,26.54,751062,0
+ATRC.US,D,20240409,000000,26.63,27.63,26.5,27.61,1011112,0
+ATRC.US,D,20240410,000000,26.59,27.25,25.76,25.9,740516,0
+ATRC.US,D,20240411,000000,26.09,26.27,25.2,25.31,582084,0
+ATRC.US,D,20240412,000000,24.96,24.97,23.71,24.09,561606,0
+ATRC.US,D,20240415,000000,24.35,24.515,22.48,22.9,1315355,0
+ATRC.US,D,20240416,000000,22.75,23.35,22.415,23.1,1111445,0
+ATRC.US,D,20240417,000000,23.19,24.01,23.135,23.45,1057560,0
+ATRC.US,D,20240418,000000,23.37,23.69,22.87,23.39,976148,0
+ATRC.US,D,20240419,000000,23.3,23.43,22.87,23.2,374983,0
+ATRC.US,D,20240422,000000,23.21,23.21,22.27,22.71,684150,0
+ATRC.US,D,20240423,000000,23.92,24.17,23.12,23.17,947750,0
+ATRC.US,D,20240424,000000,23.08,23.58,22.895,23.05,419955,0
+ATRC.US,D,20240425,000000,22.62,22.88,22.07,22.61,326849,0
+ATRC.US,D,20240426,000000,22.7,23.2,22.57,23.17,380567,0
+ATRC.US,D,20240429,000000,23.21,24.08,23.01,23.37,708069,0
+ATRC.US,D,20240430,000000,23.09,24.34,22.63,24.12,965631,0
+ATRC.US,D,20240501,000000,24.09,25.46,23.71,24.76,1360918,0
+ATRC.US,D,20240502,000000,22.69,23.56,20.19,22.22,2753271,0
+ATRC.US,D,20240503,000000,22.83,23.03,20.78,20.89,961862,0
+ATRC.US,D,20240506,000000,21.18,22.515,20.935,22.1,1234925,0
+ATRC.US,D,20240507,000000,22.11,22.11,21.54,21.87,448375,0
+ATRC.US,D,20240508,000000,21.46,21.77,20.52,20.69,555131,0
+ATRC.US,D,20240509,000000,20.62,22.05,20.4,22,569633,0
+ATRC.US,D,20240510,000000,22.04,22.32,21.45,22.3,899399,0
+ATRC.US,D,20240513,000000,22.37,23.51,22.29,22.47,944898,0
+ATRC.US,D,20240514,000000,22.85,23.24,21.83,21.89,622762,0
+ATRC.US,D,20240515,000000,22.28,22.99,21.51,22.12,500481,0
+ATRC.US,D,20240516,000000,22.17,22.67,22,22.63,536197,0
+ATRC.US,D,20240517,000000,22.67,23.16,22.085,23.14,533655,0
+ATRC.US,D,20240520,000000,23.02,24.02,22.26,22.31,623807,0
+ATRC.US,D,20240521,000000,22.26,22.51,21.94,22.45,324128,0
+ATRC.US,D,20240522,000000,22.34,22.845,22.34,22.74,363174,0
+ATRC.US,D,20240523,000000,22.7,22.7,21.41,22.46,790140,0
+ATRC.US,D,20240524,000000,22.45,23.52,22.06,23.19,955831,0
+ATRC.US,D,20240528,000000,23.48,23.48,22.595,22.67,507022,0
+ATRC.US,D,20240529,000000,22.22,22.44,21.26,21.61,438915,0
+ATRC.US,D,20240530,000000,21.94,22.89,21.93,22.26,640325,0
+ATRC.US,D,20240531,000000,22.39,23.55,22.2,22.54,704126,0
+ATRC.US,D,20240603,000000,23.27,23.49,22.36,22.42,589317,0
+ATRC.US,D,20240604,000000,22.16,22.64,21.8604,22.51,479660,0
+ATRC.US,D,20240605,000000,22.59,22.675,21.99,22.2,554564,0
+ATRC.US,D,20240606,000000,22,22.69,21.97,22.58,704450,0
+ATRC.US,D,20240607,000000,22.22,22.935,22.0315,22.42,305569,0
+ATRC.US,D,20240610,000000,22.06,22.455,21.54,21.85,720983,0
+ATRC.US,D,20240611,000000,21.76,22.27,21.54,21.92,435511,0
+ATRC.US,D,20240612,000000,22.72,22.91,21.865,22.06,463701,0
+ATRC.US,D,20240613,000000,21.89,22.06,20.86,20.97,598726,0
+ATRC.US,D,20240614,000000,20.74,21.26,20.55,20.76,625749,0
+ATRC.US,D,20240617,000000,20.62,20.9,19.76,19.86,576793,0
+ATRC.US,D,20240618,000000,19.77,23.26,18.94,21.2,3498011,0
+ATRC.US,D,20240620,000000,21.41,24.64,21.14,23.765,2048961,0
+ATRC.US,D,20240621,000000,23.85,24.03,22.2305,22.94,1383133,0
+ATRC.US,D,20240624,000000,22.8,23.05,21.86,22.03,764038,0
+ATRC.US,D,20240625,000000,21.96,21.96,21.07,21.28,702507,0
+ATRC.US,D,20240626,000000,21.1,23.05,21.08,23,883358,0
+ATRC.US,D,20240627,000000,22.99,23.32,22.685,23.29,857633,0
+ATRC.US,D,20240628,000000,23.48,23.92,22.4,22.77,2108593,0
+ATRC.US,D,20240701,000000,22.72,23.03,22.12,22.5,915031,0
+ATRC.US,D,20240702,000000,22.69,22.69,21.96,22.39,881146,0
+ATRC.US,D,20240703,000000,22.51,22.54,22.02,22.45,408311,0
+ATRC.US,D,20240705,000000,22.43,23.81,22.2,23.67,714857,0
+ATRC.US,D,20240708,000000,23.82,23.84,21.71,21.84,1178465,0
+ATRC.US,D,20240709,000000,21.77,22.39,21.51,22.24,932698,0
+ATRC.US,D,20240710,000000,22.35,22.73,21.785,22.19,792586,0
+ATRC.US,D,20240711,000000,22.68,24.37,22.53,23.39,1258531,0
+ATRC.US,D,20240712,000000,23.63,23.95,22.34,23.19,726329,0
+ATRC.US,D,20240715,000000,23.3,24.27,22.815,23.78,701419,0
+ATRC.US,D,20240716,000000,23.97,25.74,23.56,25.3,1343733,0
+ATRC.US,D,20240717,000000,25.03,25.63,24.82,25.07,1273168,0
+ATRC.US,D,20240718,000000,25.06,26.8,24.37,24.67,1719415,0
+ATRC.US,D,20240719,000000,24.89,25.36,23.71,24.17,865723,0
+ATRC.US,D,20240722,000000,24.2,24.255,23.385,23.82,848305,0
+ATRC.US,D,20240723,000000,23.5,24.74,23.4539,24.73,592741,0
+ATRC.US,D,20240724,000000,24.75,25.48,23.99,23.99,494831,0
+ATRC.US,D,20240725,000000,23.83,25.14,23.49,23.53,1037502,0
+ATRC.US,D,20240726,000000,23.94,24.1,22,22.1,693923,0
+ATRC.US,D,20240729,000000,21.92,22.79,21.27,21.96,1512676,0
+ATRC.US,D,20240730,000000,22.04,22.73,21.6501,22,1713226,0
+ATRC.US,D,20240731,000000,22,23.93,20.5,21.57,2043335,0
+ATRC.US,D,20240801,000000,21.34,22.58,20.7534,21.04,1279300,0
+ATRC.US,D,20240802,000000,20.42,22.14,20.31,22.05,967187,0
+ATRC.US,D,20240805,000000,21.33,22.015,20.78,21.43,924710,0
+ATRC.US,D,20240806,000000,21.53,21.89,21.12,21.56,949808,0
+ATRC.US,D,20240807,000000,21.8,21.8,20.315,20.34,642293,0
+ATRC.US,D,20240808,000000,20.41,21.66,20.2,21.49,664837,0
+ATRC.US,D,20240809,000000,21.57,21.844,20.44,20.91,951423,0
+ATRC.US,D,20240812,000000,21.12,21.55,20.7,21.11,352882,0
+ATRC.US,D,20240813,000000,21.3,22.63,21.27,22.49,551799,0
+ATRC.US,D,20240814,000000,22.5,23.41,22.36,22.53,1142896,0
+ATRC.US,D,20240815,000000,22.81,25,22.81,23.91,695779,0
+ATRC.US,D,20240816,000000,23.79,24.43,23.47,23.87,709435,0
+ATRC.US,D,20240819,000000,23.58,24.14,23.36,23.95,488856,0
+ATRC.US,D,20240820,000000,23.81,24.13,23.44,23.62,533990,0
+ATRC.US,D,20240821,000000,23.82,24.14,23.27,23.99,386790,0
+ATRC.US,D,20240822,000000,23.97,24.87,23.97,24.35,476285,0
+ATRC.US,D,20240823,000000,24.59,25.6,24.475,25.44,494070,0
+ATRC.US,D,20240826,000000,25.44,26.32,25.235,26.15,556336,0
+ATRC.US,D,20240827,000000,26.14,26.5,25.53,25.6,547356,0
+ATRC.US,D,20240828,000000,25.54,25.86,25.24,25.6,304005,0
+ATRC.US,D,20240829,000000,25.79,26.45,25.26,25.82,347797,0
+ATRC.US,D,20240830,000000,25.99,26.98,25.69,26.21,488005,0
+ATRC.US,D,20240903,000000,25.83,26.73,25.5,25.94,585693,0
+ATRC.US,D,20240904,000000,25.74,27.03,25.735,26.21,443976,0
+ATRC.US,D,20240905,000000,26.3,26.57,25.58,26.14,458818,0
+ATRC.US,D,20240906,000000,26.16,26.5,25.495,26.24,430823,0
+ATRC.US,D,20240909,000000,26.45,27.19,25.9401,26.25,804826,0
+ATRC.US,D,20240910,000000,26.23,27.27,26.13,26.87,547328,0
+ATRC.US,D,20240911,000000,26.58,27.23,25.95,26.9,625256,0
+ATRC.US,D,20240912,000000,26.96,27.85,26.85,27.71,637137,0
+ATRC.US,D,20240913,000000,27.99,28.77,27.5627,28.21,794888,0
+ATRC.US,D,20240916,000000,28.27,28.41,27.28,27.3,526411,0
+ATRC.US,D,20240917,000000,27.4,28.19,27.29,28.07,885540,0
+ATRC.US,D,20240918,000000,27.87,29.2,27.6,27.99,794086,0
+ATRC.US,D,20240919,000000,28.6,28.95,28.205,28.81,473464,0
+ATRC.US,D,20240920,000000,28.68,29.66,28.25,29.02,924552,0
+ATRC.US,D,20240923,000000,28.94,29.63,28.83,29.05,610480,0
+ATRC.US,D,20240924,000000,29.09,29.67,28.815,29.5,527344,0
+ATRC.US,D,20240925,000000,29.67,30.15,28.28,28.58,780523,0
+ATRC.US,D,20240926,000000,28.86,29.39,28.2,28.42,379888,0
+ATRC.US,D,20240927,000000,28.5,29.31,27.96,28.18,357745,0
+ATRC.US,D,20240930,000000,28.18,29.05,27.93,28.04,410884,0
+ATRC.US,D,20241001,000000,28.27,28.27,27.12,27.8,565316,0
+ATRC.US,D,20241002,000000,27.72,28.28,27.12,27.7,363208,0
+ATRC.US,D,20241003,000000,27.49,27.85,27.235,27.44,317215,0
+ATRC.US,D,20241004,000000,27.73,28.22,27.51,27.63,431017,0
+ATRC.US,D,20241007,000000,27.77,27.855,26.95,27.07,500574,0
+ATRC.US,D,20241008,000000,27.08,27.4599,26.74,27.32,422823,0
+ATRC.US,D,20241009,000000,27.25,27.78,27.02,27.02,552437,0
+ATRC.US,D,20241010,000000,26.68,27.29,25.57,27.05,336876,0
+ATRC.US,D,20241011,000000,27.01,27.93,26.92,27.84,489349,0
+ATRC.US,D,20241014,000000,27.93,28.19,27.55,27.6,217625,0
+ATRC.US,D,20241015,000000,27.56,28.735,27.32,28.61,363576,0
+ATRC.US,D,20241016,000000,28.9,29.6,28.785,29.16,359503,0
+ATRC.US,D,20241017,000000,29.17,29.29,28.105,28.57,425115,0
+ATRC.US,D,20241018,000000,28.68,29.13,28.47,28.79,342856,0
+ATRC.US,D,20241021,000000,28.81,28.835,28.16,28.54,323382,0
+ATRC.US,D,20241022,000000,28.65,28.72,28.19,28.63,273162,0
+ATRC.US,D,20241023,000000,28.38,28.85,28.07,28.85,354837,0
+ATRC.US,D,20241024,000000,28.92,29.16,28.66,28.68,393619,0
+ATRC.US,D,20241025,000000,28.67,28.9,27.64,27.93,571567,0
+ATRC.US,D,20241028,000000,28.25,29.46,27.71,28.75,1221860,0
+ATRC.US,D,20241029,000000,28.75,29.59,28.27,29.43,1167952,0
+ATRC.US,D,20241030,000000,34.4,36.61,33.7177,34.83,2740557,0
+ATRC.US,D,20241031,000000,35.06,35.19,33.08,33.18,844443,0
+ATRC.US,D,20241101,000000,33.32,34.3,33.19,33.51,844154,0
+ATRC.US,D,20241104,000000,33.5,34.08,33.27,33.66,708452,0
+ATRC.US,D,20241105,000000,33.33,35.76,33.3,35.47,1077631,0
+ATRC.US,D,20241106,000000,36.89,37.74,35.85,37.62,785193,0
+ATRC.US,D,20241107,000000,37.44,37.765,36.95,37.36,414108,0
+ATRC.US,D,20241108,000000,37.32,38.27,37.07,37.45,366505,0
+ATRC.US,D,20241111,000000,37.66,38.34,37.42,38.2,277886,0
+ATRC.US,D,20241112,000000,38.02,38.21,36.3658,36.63,366857,0
+ATRC.US,D,20241113,000000,37.1,37.4,36.16,36.2,754421,0
+ATRC.US,D,20241114,000000,36.18,36.38,35.18,35.31,485325,0
+ATRC.US,D,20241115,000000,35.44,35.44,34.68,35.03,601627,0
+ATRC.US,D,20241118,000000,34.91,36,34.66,34.72,514776,0
+ATRC.US,D,20241119,000000,34.25,36.38,34.15,36.34,424431,0
+ATRC.US,D,20241120,000000,36.21,36.275,35.25,36.03,353672,0
+ATRC.US,D,20241121,000000,36.33,36.445,35.67,35.68,311417,0
+ATRC.US,D,20241122,000000,35.78,36.13,34.93,35.735,459821,0
+ATRC.US,D,20241125,000000,36.15,36.32,35.43,36.01,551792,0
+ATRC.US,D,20241126,000000,35.95,36.705,35.56,35.79,333138,0
+ATRC.US,D,20241127,000000,36.14,36.47,35.915,36.17,294297,0
+ATRC.US,D,20241129,000000,36.23,37.252,35.87,36.16,333227,0
+ATRC.US,D,20241202,000000,36.52,37.33,36,37.06,476299,0
+ATRC.US,D,20241203,000000,36.67,37.04,35.76,36.12,484789,0
+ATRC.US,D,20241204,000000,36.12,36.93,35.67,36.31,263261,0
+ATRC.US,D,20241205,000000,36.15,36.36,34.035,34.11,393081,0
+ATRC.US,D,20241206,000000,34.21,34.79,33.94,34.25,353381,0
+ATRC.US,D,20241209,000000,34.56,34.62,33.8,33.94,279747,0
+ATRC.US,D,20241210,000000,34.2,34.4,33.49,33.98,386434,0
+ATRC.US,D,20241211,000000,34.49,34.63,33.29,33.31,323682,0
+ATRC.US,D,20241212,000000,33.2,33.88,32.6,32.79,270756,0
+ATRC.US,D,20241213,000000,32.73,32.73,31.23,31.67,494255,0
+ATRC.US,D,20241216,000000,31.65,32.15,31.24,31.54,362324,0
+ATRC.US,D,20241217,000000,31.67,32.155,31.36,31.5,442430,0
+ATRC.US,D,20241218,000000,31.62,31.875,30.095,30.25,512881,0
+ATRC.US,D,20241219,000000,30.48,30.595,29.92,30.05,463092,0
+ATRC.US,D,20241220,000000,30,31.02,29.56,30.72,768305,0
+ATRC.US,D,20241223,000000,30.83,31.12,30.3,30.51,333747,0
+ATRC.US,D,20241224,000000,30.48,30.8,30.14,30.5,122224,0
+ATRC.US,D,20241226,000000,30.28,30.89,30.03,30.75,264989,0
+ATRC.US,D,20241227,000000,30.48,30.79,30.07,30.65,235757,0
+ATRC.US,D,20241230,000000,30.34,30.67,29.8,30.25,305300,0
+ATRC.US,D,20241231,000000,30.54,30.865,30.3,30.56,231388,0
+ATRC.US,D,20250102,000000,30.75,30.97,29.92,30.4,338699,0
+ATRC.US,D,20250103,000000,30.58,32.04,30.39,32.03,440546,0
+ATRC.US,D,20250106,000000,32.12,34.46,32.12,33.49,746921,0
+ATRC.US,D,20250107,000000,33.68,33.98,32.03,32.7,487816,0
+ATRC.US,D,20250108,000000,32.61,34.11,32.075,33.66,527809,0
+ATRC.US,D,20250110,000000,32.92,33.93,31,31.41,1086430,0
+ATRC.US,D,20250113,000000,33.07,34.65,32.53,34.39,1003298,0
+ATRC.US,D,20250114,000000,34.65,36.145,33.865,34.69,609444,0
+ATRC.US,D,20250115,000000,35.38,36.99,34.78,36.97,610504,0
+ATRC.US,D,20250116,000000,36.74,37.76,35.81,37.64,726078,0
+ATRC.US,D,20250117,000000,37.98,39.12,37.22,38.47,903175,0
+ATRC.US,D,20250121,000000,38.97,39.67,38.54,39.63,538929,0
+ATRC.US,D,20250122,000000,39.82,41.05,39.45,39.5,782540,0
+ATRC.US,D,20250123,000000,39.24,40.48,38.99,40.37,565661,0
+ATRC.US,D,20250124,000000,40.13,40.98,39.54,40.58,576316,0
+ATRC.US,D,20250127,000000,40.52,41.295,39.4,40.84,423198,0
+ATRC.US,D,20250128,000000,40.95,42.25,39.3,42.1,489823,0
+ATRC.US,D,20250129,000000,42.1,43.11,41.77,42.4,641197,0
+ATRC.US,D,20250130,000000,42.87,42.87,39.71,40.6,769062,0
+ATRC.US,D,20250131,000000,40.71,41.18,39.81,39.87,418452,0
+ATRC.US,D,20250203,000000,38.9,40.27,38.9,39.7,373152,0
+ATRC.US,D,20250204,000000,39.61,40.915,39.11,40.65,491052,0
+ATRC.US,D,20250205,000000,40.71,41.35,40.13,41.33,358043,0
+ATRC.US,D,20250206,000000,41.43,41.77,40.49,40.96,434969,0
+ATRC.US,D,20250207,000000,40.94,41.33,40.32,41,480328,0
+ATRC.US,D,20250210,000000,41.48,42.05,40.93,42.015,488332,0
+ATRC.US,D,20250211,000000,41.93,41.93,40.9795,41.51,518305,0
+ATRC.US,D,20250212,000000,40.67,42.675,40.37,42.36,535251,0
+ATRC.US,D,20250213,000000,42,42.08,38.1,39.59,1284964,0
+ATRC.US,D,20250214,000000,39.81,41.13,39.275,40.94,577628,0
+ATRC.US,D,20250218,000000,40.54,40.765,37.715,38.22,822035,0
+ATRC.US,D,20250219,000000,38.21,39.18,37.8,39.01,452315,0
+ATRC.US,D,20250220,000000,38.85,39.635,37.83,39.16,483372,0
+ATRC.US,D,20250221,000000,39.32,39.91,38.15,38.39,475360,0
+ATRC.US,D,20250224,000000,38.3,39.515,38.02,39.19,464711,0
+ATRC.US,D,20250225,000000,39.22,39.93,38.45,39.43,532821,0
+ATRC.US,D,20250226,000000,39.55,40.67,39.5,39.93,477871,0
+ATRC.US,D,20250227,000000,39.79,39.79,38.21,38.5,520278,0
+ATRC.US,D,20250228,000000,38.35,38.93,37.6,38.74,675018,0
+ATRC.US,D,20250303,000000,38.71,39.71,37.83,38.96,598494,0
+ATRC.US,D,20250304,000000,38.22,38.67,36.68,38.16,455966,0
+ATRC.US,D,20250305,000000,37.98,38.595,37.6,37.85,642925,0
+ATRC.US,D,20250306,000000,36.97,38.195,35.94,36.25,540000,0
+ATRC.US,D,20250307,000000,36.15,36.15,33.83,34.52,743589,0
+ATRC.US,D,20250310,000000,33.79,34.225,32.78,33.54,834152,0
+ATRC.US,D,20250311,000000,33.89,34.285,33.19,33.935,743449,0
+ATRC.US,D,20250312,000000,34.54,34.54,32.61,32.69,885587,0
+ATRC.US,D,20250313,000000,32.87,33.685,32.28,32.76,573626,0
+ATRC.US,D,20250314,000000,33.1,33.755,32.51,33.31,624270,0
+ATRC.US,D,20250317,000000,33.17,33.82,32.7,33.78,675668,0
+ATRC.US,D,20250318,000000,33.38,34.5,33.38,33.93,412464,0
+ATRC.US,D,20250319,000000,33.95,35.17,33.808,34.82,337831,0
+ATRC.US,D,20250320,000000,34.37,35.35,34.22,34.82,333773,0
+ATRC.US,D,20250321,000000,34.53,35.24,33.45,33.54,956506,0
+ATRC.US,D,20250324,000000,34.26,35.59,34.26,35.09,840016,0
+ATRC.US,D,20250325,000000,35.05,35.185,34.02,34.85,573010,0
+ATRC.US,D,20250326,000000,34.85,35.63,32.1,33.62,1072526,0
+ATRC.US,D,20250327,000000,33.83,35.09,33.125,34.37,616062,0
+ATRC.US,D,20250328,000000,33.83,34.12,31.52,31.83,538818,0
+ATRC.US,D,20250331,000000,31.4,32.545,31.02,32.26,474797,0
+ATRC.US,D,20250401,000000,32.08,33.435,31.35,33.36,642422,0
+ATRC.US,D,20250402,000000,32.52,34.295,32.33,34.13,467008,0
+ATRC.US,D,20250403,000000,32.13,33.48,31.535,32.92,464034,0
+ATRC.US,D,20250404,000000,31.5,32.15,30.561,31.31,529000,0
+ATRC.US,D,20250407,000000,29.87,33.1,29.48,31.59,691036,0
+ATRC.US,D,20250408,000000,33.03,33.46,30.05,30.61,541595,0
+ATRC.US,D,20250409,000000,30.19,34.305,30.19,33.1,677708,0
+ATRC.US,D,20250410,000000,32.95,33.28,30.955,31.64,333645,0
+ATRC.US,D,20250411,000000,31.72,32.59,31.14,32.07,331646,0
+ATRC.US,D,20250414,000000,32.8,32.9,32.1,32.62,252328,0
+ATRC.US,D,20250415,000000,32.43,33.555,31.96,32.36,398359,0
+ATRC.US,D,20250416,000000,31.95,32.45,31.34,32.08,286330,0
+ATRC.US,D,20250417,000000,32.73,33.5,31.17,32.01,450263,0
+ATRC.US,D,20250421,000000,31.6,31.85,30.78,31.74,543875,0
+ATRC.US,D,20250422,000000,31.7,32.425,31.545,31.97,687792,0
+ATRC.US,D,20250423,000000,32.97,34.23,32.16,32.49,449742,0
+ATRC.US,D,20250424,000000,32.6,33.82,32.6,33.75,526034,0
+ATRC.US,D,20250425,000000,33.53,33.57,32.63,33.4,426193,0
+ATRC.US,D,20250428,000000,33.49,34.09,33.16,33.67,719038,0
+ATRC.US,D,20250429,000000,33.47,35.6,33.47,34.65,1122803,0
+ATRC.US,D,20250430,000000,31.18,31.975,28.64,29.91,2416062,0
+ATRC.US,D,20250501,000000,29.92,30.36,28.29,29.29,1371488,0
+ATRC.US,D,20250502,000000,29.88,30.63,29.31,30.02,855143,0
+ATRC.US,D,20250505,000000,29.98,30.12,28.85,29.07,807015,0
+ATRC.US,D,20250506,000000,28.6,30.24,28.52,29.85,1117576,0
+ATRC.US,D,20250507,000000,29.95,30.55,29.62,30.31,521199,0
+ATRC.US,D,20250508,000000,30.85,31.82,30.14,31.18,1092836,0
+ATRC.US,D,20250509,000000,31.3,31.59,30.41,30.99,625247,0
+ATRC.US,D,20250512,000000,32.29,32.91,31.56,31.81,596072,0
+ATRC.US,D,20250513,000000,32.31,32.9,31.43,31.48,453557,0
+ATRC.US,D,20250514,000000,31.36,32.58,31.36,32.25,557786,0
+ATRC.US,D,20250515,000000,32.25,32.59,31.2,32.3,361439,0
+ATRC.US,D,20250516,000000,32.32,32.97,32.11,32.71,550121,0
+ATRC.US,D,20250519,000000,32.23,32.68,32.145,32.4,380933,0
+ATRC.US,D,20250520,000000,32.33,34.09,32.33,34.05,592417,0
+ATRC.US,D,20250521,000000,33.68,34.22,33.075,33.26,506830,0
+ATRC.US,D,20250522,000000,33.04,33.5,32.53,32.81,513426,0
+ATRC.US,D,20250523,000000,32.5,33.09,31.95,32.71,330069,0
+ATRC.US,D,20250527,000000,33.21,34.08,33.0214,33.99,412582,0
+ATRC.US,D,20250528,000000,33.9,34.06,33.295,33.54,329333,0
+ATRC.US,D,20250529,000000,33.71,34.16,33.295,34.08,531987,0
+ATRC.US,D,20250530,000000,33.94,34.76,33.36,34.57,491969,0
+ATRC.US,D,20250602,000000,34.35,34.52,33.32,34,916675,0
+ATRC.US,D,20250603,000000,34.06,34.87,33.915,34.73,511013,0
+ATRC.US,D,20250604,000000,34.68,35.04,34.43,34.92,497887,0
+ATRC.US,D,20250605,000000,34.94,35.05,34.53,34.87,479875,0
+ATRC.US,D,20250606,000000,35.27,35.33,34.4,34.94,371162,0
+ATRC.US,D,20250609,000000,35.09,35.235,34.135,34.18,596598,0
+ATRC.US,D,20250610,000000,34.21,34.375,33.125,33.39,309918,0
+ATRC.US,D,20250611,000000,33.4,34.49,32.94,33.02,477982,0
+ATRC.US,D,20250612,000000,32.8,33.26,32,32.33,411700,0
+ATRC.US,D,20250613,000000,31.76,32.3039,31.47,31.62,387647,0
+ATRC.US,D,20250616,000000,31.89,32.45,31.77,32.31,391240,0
+ATRC.US,D,20250617,000000,31.93,33.1,31.69,32.6,696994,0
+ATRC.US,D,20250618,000000,32.47,32.47,31.49,31.61,379656,0
+ATRC.US,D,20250620,000000,31.94,31.94,31.13,31.4,494654,0
+ATRC.US,D,20250623,000000,31.33,32.015,30.98,31.9,277865,0
+ATRC.US,D,20250624,000000,32.29,32.8,31.0001,32.74,223518,0
+ATRC.US,D,20250625,000000,32.61,33,32.11,32.27,366676,0
+ATRC.US,D,20250626,000000,32.24,32.935,31.89,32.88,352472,0
+ATRC.US,D,20250627,000000,32.86,32.935,31.88,32.28,968000,0
+ATRC.US,D,20250630,000000,32.46,32.85,32.125,32.77,337653,0
+ATRC.US,D,20250701,000000,32.59,33.145,32.1475,32.2,319898,0
+ATRC.US,D,20250702,000000,32.09,32.245,30.85,31.39,479177,0
+ATRC.US,D,20250703,000000,31.7,32.025,31.33,31.76,166072,0
+ATRC.US,D,20250707,000000,31.66,31.895,31.26,31.54,383454,0
+ATRC.US,D,20250708,000000,31.47,32.09,31.4,31.63,333057,0
+ATRC.US,D,20250709,000000,31.88,32,31,31.92,348008,0
+ATRC.US,D,20250710,000000,31.77,32.44,31.395,32.06,376062,0
+ATRC.US,D,20250711,000000,31.88,31.885,30.49,30.72,388102,0
+ATRC.US,D,20250714,000000,30.72,31.67,30.7,31.3,338177,0
+ATRC.US,D,20250715,000000,31.45,32.33,30.51,30.54,488420,0
+ATRC.US,D,20250716,000000,30.59,30.66,29.91,30.38,428092,0
+ATRC.US,D,20250717,000000,30.4,30.69,29.6,29.75,409841,0
+ATRC.US,D,20250718,000000,30.16,30.16,29.21,29.26,294855,0
+ATRC.US,D,20250721,000000,29.5,30.1198,28.96,29.24,445120,0
+ATRC.US,D,20250722,000000,29.38,30.01,29.23,29.37,388679,0
+ATRC.US,D,20250723,000000,29.58,30.86,29.48,30.82,622057,0
+ATRC.US,D,20250724,000000,30.73,31.06,30.13,30.17,405044,0
+ATRC.US,D,20250725,000000,30.45,31.57,30.41,31.5,589267,0
+ATRC.US,D,20250728,000000,31.41,33.4,31.41,33.22,1339999,0
+ATRC.US,D,20250729,000000,33.27,33.59,31.545,31.73,841767,0
+ATRC.US,D,20250730,000000,37.7,38.11,34.4,35.13,2850054,0
+ATRC.US,D,20250731,000000,35.17,35.78,34.18,35.1,878272,0
+ATRC.US,D,20250801,000000,35.01,35.225,33.625,34.41,730334,0
+ATRC.US,D,20250804,000000,35,36.43,34.5085,36.35,851782,0
+ATRC.US,D,20250805,000000,36.35,37.57,36.14,37.54,767672,0
+ATRC.US,D,20250806,000000,37.745,37.795,35.92,36.52,686434,0
+ATRC.US,D,20250807,000000,36.68,36.98,35.655,35.9,496385,0
+ATRC.US,D,20250808,000000,35.92,36.44,35.16,35.31,398463,0
+ATRC.US,D,20250811,000000,35.33,35.99,34.92,35.495,678274,0
+ATRC.US,D,20250812,000000,35.76,36.08,35.02,35.84,514200,0
+ATRC.US,D,20250813,000000,36.08,36.96,35.5436,36.7,421798,0
+ATRC.US,D,20250814,000000,36.27,36.61,34.91,35.41,387669,0
+ATRC.US,D,20250815,000000,35.67,35.695,35.255,35.45,329394,0
+ATRC.US,D,20250818,000000,35.55,36.06,35.425,35.62,427695,0
+ATRC.US,D,20250819,000000,35.43,36.2,35.43,35.84,615956,0
+ATRC.US,D,20250820,000000,35.75,36.19,35.5128,36.07,321473,0
+ATRC.US,D,20250821,000000,35.9,36.24,35.63,35.73,266637,0
+ATRC.US,D,20250822,000000,36.35,37.705,35.95,37.66,525425,0
+ATRC.US,D,20250825,000000,37.5,38.24,37.27,37.84,332521,0
+ATRC.US,D,20250826,000000,37.84,38.33,37.55,37.87,294519,0
+ATRC.US,D,20250827,000000,37.74,38.06,37.22,37.3,205618,0
+ATRC.US,D,20250828,000000,37.31,37.405,36.72,37.22,354671,0
+ATRC.US,D,20250829,000000,37.47,37.585,36.945,36.99,334377,0
+ATRC.US,D,20250902,000000,36.26,36.85,35,36.29,460746,0
+ATRC.US,D,20250903,000000,36.07,36.32,34.37,34.77,470799,0
+ATRC.US,D,20250904,000000,34.73,35.915,34.515,35.66,305359,0
+ATRC.US,D,20250905,000000,35.75,36.08,35.32,35.38,294257,0
+ATRC.US,D,20250908,000000,35.39,36.2,35.18,36,348500,0
+ATRC.US,D,20250909,000000,36.28,36.8,35.585,36.11,392534,0
+ATRC.US,D,20250910,000000,36.04,36.04,34.57,35.15,574797,0
+ATRC.US,D,20250911,000000,35.26,37.66,34.95,37.56,675248,0
+ATRC.US,D,20250912,000000,37.16,38.075,35.05,35.07,700803,0
+ATRC.US,D,20250915,000000,35.07,35.92,34.59,34.63,621571,0
+ATRC.US,D,20250916,000000,34.48,36.04,34.21,35.96,710016,0
+ATRC.US,D,20250917,000000,36.01,36.04,34.26,35.01,337681,0
+ATRC.US,D,20250918,000000,35.38,36.69,34.84,36.66,366458,0
+ATRC.US,D,20250919,000000,36.61,36.61,35.705,36.43,676041,0
+ATRC.US,D,20250922,000000,36.4,38.33,35.83,37.52,527253,0
+ATRC.US,D,20250923,000000,37.53,37.53,36.58,36.64,280529,0
+ATRC.US,D,20250924,000000,36.74,37.0516,35.81,36.09,203064,0
+ATRC.US,D,20250925,000000,35.82,35.82,34.65,35.03,318566,0
+ATRC.US,D,20250926,000000,35.07,35.43,35.01,35.2,258538,0
+ATRC.US,D,20250929,000000,35.34,35.6872,34.53,34.87,252478,0
+ATRC.US,D,20250930,000000,34.71,35.46,34.61,35.25,395468,0
+ATRC.US,D,20251001,000000,34.89,35.245,33.45,34.23,396954,0
+ATRC.US,D,20251002,000000,34.23,35,33.92,34.29,332809,0
+ATRC.US,D,20251003,000000,34.55,35.76,34.51,34.81,217298,0
+ATRC.US,D,20251006,000000,34.98,35.75,34.64,34.73,242565,0
+ATRC.US,D,20251007,000000,34.71,34.88,33.74,34.12,316163,0
+ATRC.US,D,20251008,000000,34.35,35.15,34.13,35.08,189308,0
+ATRC.US,D,20251009,000000,35.1,36.8,35.1,36.47,325459,0
+ATRC.US,D,20251010,000000,36.35,37.3092,34.645,36.18,649538,0
+ATRC.US,D,20251013,000000,36.46,36.83,35.285,35.6,447152,0
+ATRC.US,D,20251014,000000,35.17,36,35.03,35.39,402969,0
+ATRC.US,D,20251015,000000,35.64,37.285,35.55,37.03,501438,0
+ATRC.US,D,20251016,000000,37,37.825,36.745,37.24,366390,0
+ATRC.US,D,20251017,000000,36.9,37.69,36.9,37.16,214732,0
+ATRC.US,D,20251020,000000,37.61,38.11,36.91,37.46,232321,0
+ATRC.US,D,20251021,000000,37.46,37.72,36.61,37,325380,0
+ATRC.US,D,20251022,000000,37.14,37.73,36.93,37.11,465629,0
+ATRC.US,D,20251023,000000,37.13,37.75,36.72,37.39,321291,0
+ATRC.US,D,20251024,000000,37.77,37.83,37.07,37.54,295703,0
+ATRC.US,D,20251027,000000,37.93,38.42,35.93,36.47,512024,0
+ATRC.US,D,20251028,000000,36.56,37.1552,36.09,36.45,414778,0
+ATRC.US,D,20251029,000000,36.38,37.28,34.71,35.44,735714,0
+ATRC.US,D,20251030,000000,36.86,36.86,30.935,34.09,2518583,0
+ATRC.US,D,20251031,000000,34.19,35.13,33.76,34.55,730658,0
+ATRC.US,D,20251103,000000,34.55,35.08,33,34.03,923602,0
+ATRC.US,D,20251104,000000,33.83,34.595,32.72,32.75,748038,0
+ATRC.US,D,20251105,000000,32.77,33.415,31.955,32.32,544144,0
+ATRC.US,D,20251106,000000,32.04,32.16,31.43,31.5,559235,0
+ATRC.US,D,20251107,000000,31.1,32.88,31.1,32.05,422298,0
+ATRC.US,D,20251110,000000,32.17,32.665,31.64,31.99,510490,0
+ATRC.US,D,20251111,000000,32.16,33.2,32.16,32.86,466230,0
+ATRC.US,D,20251112,000000,32.92,34.38,32.57,33.06,525749,0
+ATRC.US,D,20251113,000000,32.79,33.2,31.62,31.71,374831,0
+ATRC.US,D,20251114,000000,31.44,32.95,31.12,32.9,520924,0
+ATRC.US,D,20251117,000000,32.6,33.98,32.135,33.12,689029,0
+ATRC.US,D,20251118,000000,33.3,33.625,32.48,33.16,528364,0
+ATRC.US,D,20251119,000000,33.31,34.255,32.945,34.18,588603,0
+ATRC.US,D,20251120,000000,34.77,35.16,33.2,33.25,355536,0
+ATRC.US,D,20251121,000000,33.31,36.37,33.295,36.17,571216,0
+ATRC.US,D,20251124,000000,36.49,38,36.165,37.74,515011,0
+ATRC.US,D,20251125,000000,37.16,38.61,37.16,38.48,463174,0
+ATRC.US,D,20251126,000000,38.35,38.9,35.505,36.03,677169,0
+ATRC.US,D,20251128,000000,36,36.51,35.58,36.12,325599,0
+ATRC.US,D,20251201,000000,35.1,35.86,34.94,35.09,519376,0
+ATRC.US,D,20251202,000000,35.47,36.19,34.875,35.31,783240,0
+ATRC.US,D,20251203,000000,35.31,36.32,34.985,36.31,535172,0
+ATRC.US,D,20251204,000000,36.38,39.73,36.38,39.25,1003904,0
+ATRC.US,D,20251205,000000,39.26,41.12,39.03,39.86,658569,0
+ATRC.US,D,20251208,000000,40,40.23,38.92,38.94,626563,0
+ATRC.US,D,20251209,000000,39.04,39.84,38.97,39.72,531291,0
+ATRC.US,D,20251210,000000,39.77,41.53,39.37,41.18,731267,0
+ATRC.US,D,20251211,000000,41.6,42.415,41.08,41.41,423443,0
+ATRC.US,D,20251212,000000,41.36,42.44,41.08,42.38,541970,0
+ATRC.US,D,20251215,000000,42.4,42.6,41,41.04,605334,0
+ATRC.US,D,20251216,000000,41.35,41.99,40.62,41.08,574648,0
+ATRC.US,D,20251217,000000,41.2,41.945,40.6,40.81,432298,0
+ATRC.US,D,20251218,000000,41.15,41.515,40.33,40.4,462228,0
+ATRC.US,D,20251219,000000,40.4,41.165,40.11,40.95,520888,0
+ATRC.US,D,20251222,000000,40.95,41.915,40.7,41.65,334044,0
+ATRC.US,D,20251223,000000,41.3,41.54,40.44,40.54,220589,0
+ATRC.US,D,20251224,000000,40.54,41.01,40.1112,40.55,129038,0
+ATRC.US,D,20251226,000000,40.66,40.87,40.22,40.33,139980,0
+ATRC.US,D,20251229,000000,40.18,41.33,40.18,40.425,308544,0
+ATRC.US,D,20251230,000000,40.34,40.65,39.8036,40.18,251726,0
+ATRC.US,D,20251231,000000,40.1,40.235,39.49,39.56,269524,0
+ATRC.US,D,20260102,000000,39.71,39.8,38.68,39.27,294515,0
+ATRC.US,D,20260105,000000,39.31,41.07,39.195,40.52,434271,0
+ATRC.US,D,20260106,000000,40.43,41.535,39.98,41.44,705626,0
+ATRC.US,D,20260107,000000,41.5,42.08,41.025,41.77,340236,0
+ATRC.US,D,20260108,000000,41.53,43.18,41.53,42.405,493069,0
+ATRC.US,D,20260109,000000,42.32,42.7,41.13,41.46,520503,0
+ATRC.US,D,20260112,000000,41.55,41.955,36.76,37.64,903130,0
+ATRC.US,D,20260113,000000,37.54,37.95,36.325,36.4,620457,0
+ATRC.US,D,20260114,000000,36.47,37.894,36.06,37.37,658272,0
+ATRC.US,D,20260115,000000,37.31,41.79,37.31,41.46,1026884,0
+ATRC.US,D,20260116,000000,41.19,41.8,38.93,39.06,737464,0
+ATRC.US,D,20260120,000000,38.08,39.19,37.26,38.42,525182,0
+ATRC.US,D,20260121,000000,38.46,39.75,38.46,39.27,556898,0
+ATRC.US,D,20260122,000000,39.3,40.53,39.07,40.02,391488,0
+ATRC.US,D,20260123,000000,40.02,40.91,39.025,39.07,375743,0
+ATRC.US,D,20260126,000000,39.06,39.9577,38.5,38.51,442234,0
+ATRC.US,D,20260127,000000,38.13,39.28,37.35,38.41,471828,0
+ATRC.US,D,20260128,000000,38.33,38.39,37.34,37.77,346790,0
+ATRC.US,D,20260129,000000,37.61,37.985,36.47,36.95,488315,0
+ATRC.US,D,20260130,000000,36.95,37.67,36.26,36.93,361647,0
+ATRC.US,D,20260202,000000,37.1,37.53,36.74,36.82,433802,0
+ATRC.US,D,20260203,000000,37,38.115,36.83,38.07,798428,0
+ATRC.US,D,20260204,000000,38.07,38.32,36.52,36.8,531564,0
+ATRC.US,D,20260205,000000,36.68,37.955,36.11,36.2,446047,0
+ATRC.US,D,20260206,000000,36.71,37.6776,36.22,37.11,398454,0
+ATRC.US,D,20260209,000000,37.16,37.565,36.22,36.92,312428,0
+ATRC.US,D,20260210,000000,37.03,38.07,36.75,37.86,465041,0
+ATRC.US,D,20260211,000000,34,34.305,30.47,32.895,2602945,0
+ATRC.US,D,20260212,000000,33.01,33.22,31.17,31.8,1714602,0
+ATRC.US,D,20260213,000000,32.24,33.72,32,32.65,1668413,0
+ATRC.US,D,20260217,000000,32.65,33.5,32.225,32.97,955781,0
+ATRC.US,D,20260218,000000,33,33.65,30.2704,32.22,2222022,0
diff --git a/daily/us/nasdaq stocks/1/augo.us.txt b/daily/us/nasdaq stocks/1/augo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13ff9ab04f3fa46061c668c1bcda496960453109
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/augo.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGO.US,D,20250716,000000,24.5,24.8,23.5,24.25,1913818,0
+AUGO.US,D,20250717,000000,24.25,24.64,23.5,23.5,807623,0
+AUGO.US,D,20250718,000000,23.8,24.52,23.75,24,386178,0
+AUGO.US,D,20250721,000000,24,25.41,24,24.87,507326,0
+AUGO.US,D,20250722,000000,24.75,25.57,24.61,25.28,480686,0
+AUGO.US,D,20250723,000000,25.01,25.465,24.86,25.14,291688,0
+AUGO.US,D,20250724,000000,24.69,25.065,24.45,24.82,101860,0
+AUGO.US,D,20250725,000000,24.61,25.27,24.1868,25.24,111523,0
+AUGO.US,D,20250728,000000,24.92,25.16,23.94,24.17,129218,0
+AUGO.US,D,20250729,000000,24.1,24.365,23.8802,24.19,118937,0
+AUGO.US,D,20250730,000000,23.77,24.22,23.55,23.69,251255,0
+AUGO.US,D,20250731,000000,23.62,24.505,23.62,24.37,77708,0
+AUGO.US,D,20250801,000000,24.21,25.03,24.18,24.32,74131,0
+AUGO.US,D,20250804,000000,23.1,24.87,22.243,24.825,161098,0
+AUGO.US,D,20250805,000000,24.21,25,23.605,24.71,266563,0
+AUGO.US,D,20250806,000000,25.23,25.5827,24.67,25.1,219764,0
+AUGO.US,D,20250807,000000,25.4,25.83,24.7,25.54,170808,0
+AUGO.US,D,20250808,000000,25.5,26.57,25.35,26.25,292483,0
+AUGO.US,D,20250811,000000,25.24,26.885,25.12,26.85,196148,0
+AUGO.US,D,20250812,000000,27.1,28.14,26.655,26.98,128842,0
+AUGO.US,D,20250813,000000,26.7,26.98,26.03,26.58,156051,0
+AUGO.US,D,20250814,000000,26.3,28.125,26,28.04,162366,0
+AUGO.US,D,20250815,000000,28.29,28.605,27.76,28.33,117695,0
+AUGO.US,D,20250818,000000,28.09,28.52,27.39,28.36,120834,0
+AUGO.US,D,20250819,000000,28.76,28.76,26.63,27.24,127410,0
+AUGO.US,D,20250820,000000,26.79,27.54,26.7,27.52,70521,0
+AUGO.US,D,20250821,000000,27.79,27.86,26.975,27.72,76459,0
+AUGO.US,D,20250822,000000,27.44,28.23,27.16,28.17,61936,0
+AUGO.US,D,20250825,000000,28.47,28.65,27.28,27.49,106159,0
+AUGO.US,D,20250826,000000,27.77,28.5,27.77,28.38,142437,0
+AUGO.US,D,20250827,000000,28.58,28.99,28.22,28.63,171394,0
+AUGO.US,D,20250828,000000,29.12,29.515,28.4,28.42,110254,0
+AUGO.US,D,20250829,000000,28.25,29.7,28.25,29.21,167318,0
+AUGO.US,D,20250902,000000,29.33,30.7389,29.135,30.43,433191,0
+AUGO.US,D,20250903,000000,30.82,31.64,30.51,31,316123,0
+AUGO.US,D,20250904,000000,31,31.4,30.2,30.47,322302,0
+AUGO.US,D,20250905,000000,31.16,31.92,30.29,31.92,205897,0
+AUGO.US,D,20250908,000000,33.03,33.28,31.26,31.65,126666,0
+AUGO.US,D,20250909,000000,31.8,32.14,31.1813,31.93,312433,0
+AUGO.US,D,20250910,000000,32.06,32.81,31.31,32.76,248901,0
+AUGO.US,D,20250911,000000,33.05,33.09,31.595,31.6,223104,0
+AUGO.US,D,20250912,000000,32.03,33.31,31.75,31.875,380221,0
+AUGO.US,D,20250915,000000,32,32.35,31.12,32.08,170630,0
+AUGO.US,D,20250916,000000,32.65,32.65,31.4888,31.91,167484,0
+AUGO.US,D,20250917,000000,31.76,32.3899,30.87,31.79,426394,0
+AUGO.US,D,20250918,000000,31.84,31.96,30.72,30.99,204569,0
+AUGO.US,D,20250919,000000,31.16,32.27,30.52,31.965,482602,0
+AUGO.US,D,20250922,000000,32.24,34.68,32.24,34.38,916601,0
+AUGO.US,D,20250923,000000,35.43,35.52,34.07,35.12,588891,0
+AUGO.US,D,20250924,000000,35.5,35.82,34.325,34.59,387591,0
+AUGO.US,D,20250925,000000,34.59,34.8,32.87,32.89,301994,0
+AUGO.US,D,20250926,000000,33.32,34.78,33.01,34.65,458235,0
+AUGO.US,D,20250929,000000,35.995,37.43,35.1185,37.21,522562,0
+AUGO.US,D,20250930,000000,37.07,37.78,35.02,37.21,414006,0
+AUGO.US,D,20251001,000000,36.81,37.2,36.12,37,376284,0
+AUGO.US,D,20251002,000000,37.53,37.66,35.89,36.75,697682,0
+AUGO.US,D,20251003,000000,36.95,37.035,35.51,36.13,289181,0
+AUGO.US,D,20251006,000000,36.7,37.8032,36.35,36.61,436058,0
+AUGO.US,D,20251007,000000,37,38,35.9,36.25,208753,0
+AUGO.US,D,20251008,000000,37.25,37.9636,36.69,37.82,266037,0
+AUGO.US,D,20251009,000000,38.22,38.55,35.7,36.81,316927,0
+AUGO.US,D,20251010,000000,36.9,37.32,36.24,36.93,301311,0
+AUGO.US,D,20251013,000000,38.6,38.8573,37.62,38.05,251099,0
+AUGO.US,D,20251014,000000,38.14,39.7799,36.67,38.96,406315,0
+AUGO.US,D,20251015,000000,39.7,40.8,38.58,39.9,567900,0
+AUGO.US,D,20251016,000000,40.86,41.0418,38.76,39.96,805563,0
+AUGO.US,D,20251017,000000,39.02,40.66,36.025,36.66,1017414,0
+AUGO.US,D,20251020,000000,37.5,37.9199,35.84,37.56,698641,0
+AUGO.US,D,20251021,000000,34.5,35.11,32.65,33.45,1459457,0
+AUGO.US,D,20251022,000000,31.5,33.2752,31.1,32.94,1070303,0
+AUGO.US,D,20251023,000000,34,34.3621,33.35,33.44,431072,0
+AUGO.US,D,20251024,000000,33.44,33.815,33.04,33.38,350745,0
+AUGO.US,D,20251027,000000,32.5,32.74,30.5601,30.84,882048,0
+AUGO.US,D,20251028,000000,29.76,30.8331,29.11,30.26,1191400,0
+AUGO.US,D,20251029,000000,31.185,31.975,30.05,30.19,565686,0
+AUGO.US,D,20251030,000000,30.315,32.2352,30,32.19,481301,0
+AUGO.US,D,20251031,000000,32.19,32.555,31.25,32.33,417300,0
+AUGO.US,D,20251103,000000,32.55,34.3,32.4895,32.91,626491,0
+AUGO.US,D,20251104,000000,32.29,32.975,31.15,31.55,404060,0
+AUGO.US,D,20251105,000000,32.78,34.53,32.44,33.81,573838,0
+AUGO.US,D,20251106,000000,33.81,34.447,32.77,33.15,370508,0
+AUGO.US,D,20251107,000000,33.93,34.795,33.16,34.29,308030,0
+AUGO.US,D,20251110,000000,36.41,36.5372,34.655,35.89,1273757,0
+AUGO.US,D,20251111,000000,36.63,36.77,34.51,35.02,512849,0
+AUGO.US,D,20251112,000000,35,36.65,34.41,36.62,692449,0
+AUGO.US,D,20251113,000000,36.37,36.4999,34.7543,35.4,511131,0
+AUGO.US,D,20251114,000000,34.2,35.8,33.91,35.3,458307,0
+AUGO.US,D,20251117,000000,35.2,35.7,34,34.64,356269,0
+AUGO.US,D,20251118,000000,35.1,35.45,34.58,34.88,487113,0
+AUGO.US,D,20251119,000000,35.4,36.86,35.08,36.47,442699,0
+AUGO.US,D,20251120,000000,36.95,37.9999,34.6457,34.91,283560,0
+AUGO.US,D,20251121,000000,35.34,36.54,35.255,35.93,438722,0
+AUGO.US,D,20251124,000000,35.93,37.45,35.93,37.22,443713,0
+AUGO.US,D,20251125,000000,37.45,37.785,36.75,37.27,304330,0
+AUGO.US,D,20251126,000000,37.56,39.2,37.425,39.12,250356,0
+AUGO.US,D,20251128,000000,39.18,40.19,38.9,40.1,334216,0
+AUGO.US,D,20251201,000000,39.9,40.4999,39.38,40.2,390649,0
+AUGO.US,D,20251202,000000,40.53,40.9799,38.34,39.8,660101,0
+AUGO.US,D,20251203,000000,40.29,42.3363,40.2,41.76,939466,0
+AUGO.US,D,20251204,000000,41.39,41.78,40.06,41.61,307237,0
+AUGO.US,D,20251205,000000,42.25,42.4444,40.72,41.22,534422,0
+AUGO.US,D,20251208,000000,42,43.3299,40.37,40.38,639334,0
+AUGO.US,D,20251209,000000,40.64,43.76,40.45,43.45,525925,0
+AUGO.US,D,20251210,000000,43.27,43.58,42.0998,43.15,549637,0
+AUGO.US,D,20251211,000000,43.82,45.67,43.24,44.92,444513,0
+AUGO.US,D,20251212,000000,45.93,46.705,44.585,46.59,620478,0
+AUGO.US,D,20251215,000000,47.5,47.65,46.3573,46.78,655570,0
+AUGO.US,D,20251216,000000,46.91,48.04,46.355,46.55,481236,0
+AUGO.US,D,20251217,000000,47.19,48.45,47.01,48.37,716492,0
+AUGO.US,D,20251218,000000,48.33,50.75,47.91,49.4,874637,0
+AUGO.US,D,20251219,000000,49.32,51,48.6,50.04,1551502,0
+AUGO.US,D,20251222,000000,50.96,52,50.4,51.55,760068,0
+AUGO.US,D,20251223,000000,52.5,52.5,50.95,51.96,526564,0
+AUGO.US,D,20251224,000000,51.98,52.9999,50.7701,51.77,235465,0
+AUGO.US,D,20251226,000000,52.97,54.3025,51.79,54.06,689872,0
+AUGO.US,D,20251229,000000,51.08,51.3299,48.81,49.66,966672,0
+AUGO.US,D,20251230,000000,51.42,51.649,50.3689,50.84,391388,0
+AUGO.US,D,20251231,000000,49.87,51.21,49.49,50.415,318182,0
+AUGO.US,D,20260102,000000,51.135,51.6,48.64,50,569352,0
+AUGO.US,D,20260105,000000,51,53.43,51,52.42,630453,0
+AUGO.US,D,20260106,000000,53.7,55.4,53.05,53.21,937837,0
+AUGO.US,D,20260107,000000,52.33,52.33,50.19,51.24,755560,0
+AUGO.US,D,20260108,000000,50.59,52.52,50,51.2,1179767,0
+AUGO.US,D,20260109,000000,52,53.39,51.5701,52.75,659812,0
+AUGO.US,D,20260112,000000,54.25,56.8,54.05,56.8,670053,0
+AUGO.US,D,20260113,000000,56.8,58.65,56.22,57.41,589987,0
+AUGO.US,D,20260114,000000,58.19,59.27,56.71,58.49,663151,0
+AUGO.US,D,20260115,000000,58.21,61.39,57.97,60.96,1050577,0
+AUGO.US,D,20260116,000000,60.95,61.14,58.51,60.22,612410,0
+AUGO.US,D,20260120,000000,63.39,64.44,61.83,64.28,794655,0
+AUGO.US,D,20260121,000000,66.51,66.7,63.68,65.535,1290306,0
+AUGO.US,D,20260122,000000,65.49,70.16,65.4,69.31,1048484,0
+AUGO.US,D,20260123,000000,70.3,70.456,68.05,68.3,659167,0
+AUGO.US,D,20260126,000000,70.23,72.885,68.79,68.83,946970,0
+AUGO.US,D,20260127,000000,69.04,70.4109,67.28,69.25,630613,0
+AUGO.US,D,20260128,000000,71,72.76,70.27,72.27,1878182,0
+AUGO.US,D,20260129,000000,74.75,76.8,69.59,74.71,3004555,0
+AUGO.US,D,20260130,000000,66.93,72,63.53,63.69,1548893,0
+AUGO.US,D,20260202,000000,60.565,64.1351,60,61.27,1885785,0
+AUGO.US,D,20260203,000000,65.09,65.49,61.27,64.72,1561243,0
+AUGO.US,D,20260204,000000,65.55,65.99,61,63.42,801698,0
+AUGO.US,D,20260205,000000,60.315,63.79,60,62.73,1826342,0
+AUGO.US,D,20260206,000000,64.53,66.459,64.37,65.99,706632,0
+AUGO.US,D,20260209,000000,66.94,73.09,66.93,73,1253097,0
+AUGO.US,D,20260210,000000,72.7,74.02,71,72.97,1047438,0
+AUGO.US,D,20260211,000000,74.28,75.57,72.61,75.26,869100,0
+AUGO.US,D,20260212,000000,74.9,75.245,68.82,68.93,1118187,0
+AUGO.US,D,20260213,000000,70.29,72.64,69.24,72.36,795409,0
+AUGO.US,D,20260217,000000,69.54,69.54,65.01,67.16,612186,0
+AUGO.US,D,20260218,000000,69.2,70.435,68.3,68.73,513995,0
diff --git a/daily/us/nasdaq stocks/1/banf.us.txt b/daily/us/nasdaq stocks/1/banf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00a6cefde21e8126b76aeabe268d78468f012f63
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/banf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANF.US,D,20050225,000000,13.6093,13.6093,13.3703,13.4714,74238.879739823,0
+BANF.US,D,20050228,000000,13.3515,13.4864,13.3515,13.4864,196948.77167262,0
+BANF.US,D,20050301,000000,13.4387,13.5578,13.4387,13.5468,103413.22711613,0
+BANF.US,D,20050302,000000,13.4992,13.5508,13.4318,13.4318,164782.28693799,0
+BANF.US,D,20050303,000000,13.5508,13.5508,13.4714,13.5508,144696.25434787,0
+BANF.US,D,20050304,000000,13.6331,13.6331,13.4952,13.5578,76245.063480756,0
+BANF.US,D,20050307,000000,13.5578,13.6024,13.3623,13.5508,32118.094373045,0
+BANF.US,D,20050308,000000,13.7015,13.7015,13.281,13.4824,60177.447167701,0
+BANF.US,D,20050309,000000,13.5865,13.5865,13.3743,13.4238,318490.23799952,0
+BANF.US,D,20050310,000000,13.4864,13.4992,13.3821,13.4199,64874.336639563,0
+BANF.US,D,20050311,000000,13.525,13.525,13.3881,13.3911,36732.316977189,0
+BANF.US,D,20050314,000000,13.528,13.5578,13.3941,13.5112,116352.60817887,0
+BANF.US,D,20050315,000000,13.4318,13.4824,13.3227,13.3227,16400.300048988,0
+BANF.US,D,20050316,000000,13.3991,13.6252,13.3563,13.53,79493.266502506,0
+BANF.US,D,20050317,000000,13.6371,13.6747,13.3623,13.3623,44538.287181228,0
+BANF.US,D,20050318,000000,13.4952,13.4952,13.3077,13.4427,93112.128892583,0
+BANF.US,D,20050321,000000,13.5825,13.6331,13.4466,13.528,26160.031102236,0
+BANF.US,D,20050322,000000,13.528,13.6093,13.3515,13.3515,16196.657277295,0
+BANF.US,D,20050323,000000,13.3475,13.4347,13.1252,13.1252,27951.482613611,0
+BANF.US,D,20050324,000000,13.3881,13.3881,13.1918,13.2016,9430.0717149145,0
+BANF.US,D,20050328,000000,13.2512,13.3117,13.1431,13.2195,9922.0403910829,0
+BANF.US,D,20050329,000000,13.281,13.281,12.7097,12.7126,13231.739497354,0
+BANF.US,D,20050330,000000,12.8029,13.1956,12.8029,13.0905,27691.384420064,0
+BANF.US,D,20050331,000000,13.2592,13.2592,13.0409,13.2086,30918.416658618,0
+BANF.US,D,20050401,000000,13.1024,13.1024,12.6679,12.8792,30521.212440564,0
+BANF.US,D,20050404,000000,12.7345,13.154,12.6759,13.1173,68512.686951635,0
+BANF.US,D,20050405,000000,13.1848,13.3673,13.0529,13.3673,32188.663650364,0
+BANF.US,D,20050406,000000,13.3821,13.4992,13.2234,13.4566,72102.646902117,0
+BANF.US,D,20050407,000000,13.4864,13.4864,13.0905,13.2234,84182.090914102,0
+BANF.US,D,20050408,000000,13.2651,13.2651,12.8981,12.9675,52842.274856635,0
+BANF.US,D,20050411,000000,13.0856,13.0856,12.5182,12.5252,100513.83795083,0
+BANF.US,D,20050412,000000,12.4557,12.6253,12.4557,12.6253,58998.94023647,0
+BANF.US,D,20050413,000000,12.4597,12.7165,12.4398,12.545,8255.597313816,0
+BANF.US,D,20050414,000000,12.5797,12.7751,12.533,12.6253,46060.567306257,0
+BANF.US,D,20050415,000000,12.4319,12.664,12.0559,12.17,22804.966031974,0
+BANF.US,D,20050418,000000,12.3039,12.3903,12.0351,12.2504,42864.787176229,0
+BANF.US,D,20050419,000000,12.2831,12.5906,12.2831,12.5906,68132.620986644,0
+BANF.US,D,20050420,000000,12.5728,12.791,12.418,12.418,33293.576906677,0
+BANF.US,D,20050421,000000,12.4438,12.533,12.3079,12.4359,18333.898247534,0
+BANF.US,D,20050422,000000,12.6879,13.2116,12.6679,13.1054,313851.82021458,0
+BANF.US,D,20050425,000000,13.0121,13.6371,13.0121,13.5578,53518.731786366,0
+BANF.US,D,20050426,000000,13.6291,13.6331,13.4159,13.4466,33187.722990698,0
+BANF.US,D,20050427,000000,13.4427,13.5686,13.4427,13.4992,28089.59677065,0
+BANF.US,D,20050428,000000,13.5657,13.5657,13.4268,13.4992,60119.983613312,0
+BANF.US,D,20050429,000000,13.5428,13.5716,13.4427,13.4864,36416.771494319,0
+BANF.US,D,20050502,000000,13.6153,13.649,13.4714,13.5379,47470.944720109,0
+BANF.US,D,20050503,000000,13.525,13.6053,13.525,13.5984,48131.27152931,0
+BANF.US,D,20050504,000000,13.6053,14.513,13.5865,14.2689,212964.97322648,0
+BANF.US,D,20050505,000000,14.144,14.5447,14.0577,14.3503,137154.41486751,0
+BANF.US,D,20050506,000000,14.4674,14.5408,14.1013,14.3503,231358.35129348,0
+BANF.US,D,20050509,000000,14.3205,14.384,14.259,14.384,95917.761732289,0
+BANF.US,D,20050510,000000,14.2779,14.633,14.2779,14.5358,127125.51242792,0
+BANF.US,D,20050511,000000,14.6369,14.6369,14.4822,14.6082,109405.56689306,0
+BANF.US,D,20050512,000000,14.5913,14.6965,14.5278,14.5278,48092.962493051,0
+BANF.US,D,20050513,000000,14.5358,14.6281,14.3275,14.3751,73859.821907366,0
+BANF.US,D,20050516,000000,14.4197,14.6369,14.4197,14.4267,104069.52139519,0
+BANF.US,D,20050517,000000,14.4524,14.6201,14.3959,14.5913,80406.634577524,0
+BANF.US,D,20050518,000000,14.6181,14.7481,14.6042,14.6499,111828.10937017,0
+BANF.US,D,20050519,000000,14.5586,14.7639,14.5556,14.6201,64547.701698828,0
+BANF.US,D,20050520,000000,14.6767,14.8086,14.4306,14.8086,226829.81995465,0
+BANF.US,D,20050523,000000,14.8086,15.116,14.7371,15.0893,75515.175526768,0
+BANF.US,D,20050524,000000,15.2073,15.2073,14.7838,14.8919,317719.01661167,0
+BANF.US,D,20050525,000000,15.0625,15.0625,14.76,14.9038,441045.88565475,0
+BANF.US,D,20050526,000000,14.8126,14.9465,14.8126,14.9236,37621.489871412,0
+BANF.US,D,20050527,000000,14.9236,14.9465,14.9008,14.9276,24727.474772656,0
+BANF.US,D,20050531,000000,14.7481,15.1091,14.7481,15.0704,98867.557524232,0
+BANF.US,D,20050601,000000,15.1062,15.116,14.9723,15.0913,62053.58181186,0
+BANF.US,D,20050602,000000,14.9723,15.1924,14.9723,15.1845,82929.990307953,0
+BANF.US,D,20050603,000000,15.2321,15.2937,15.1666,15.2937,204094.41506746,0
+BANF.US,D,20050606,000000,15.2073,15.4097,15.1488,15.4097,57621.831196213,0
+BANF.US,D,20050607,000000,15.3075,15.6845,15.3075,15.5336,213803.73949405,0
+BANF.US,D,20050608,000000,15.5336,15.6289,15.5336,15.5654,13471.67504024,0
+BANF.US,D,20050609,000000,15.5218,15.6685,15.3175,15.614,44458.644711111,0
+BANF.US,D,20050610,000000,15.5376,15.5654,15.3759,15.3799,40286.992289011,0
+BANF.US,D,20050613,000000,15.498,15.9156,15.4563,15.9017,106324.71387181,0
+BANF.US,D,20050614,000000,15.9066,16.2499,15.8054,15.9612,247770.74893286,0
+BANF.US,D,20050615,000000,15.9681,16.1418,15.4136,15.5138,190731.6183408,0
+BANF.US,D,20050616,000000,15.6725,15.8054,15.502,15.8054,65301.784833611,0
+BANF.US,D,20050617,000000,15.9651,15.9651,15.8174,15.9295,124280.56241942,0
+BANF.US,D,20050620,000000,16.0376,16.0405,15.9185,16.0137,94792.685825314,0
+BANF.US,D,20050621,000000,16.0177,16.2757,15.9563,16.1228,162161.14235185,0
+BANF.US,D,20050622,000000,16.2548,16.2687,16.0723,16.2499,113145.73859097,0
+BANF.US,D,20050623,000000,16.3044,16.3044,16.0723,16.0723,78845.037283702,0
+BANF.US,D,20050624,000000,16.1636,16.2369,16.0287,16.106,251288.12334096,0
+BANF.US,D,20050627,000000,16.102,16.3629,15.9493,16.3113,164538.31886496,0
+BANF.US,D,20050628,000000,16.1636,16.3778,16.1636,16.3431,152407.46009379,0
+BANF.US,D,20050629,000000,16.1982,16.5286,16.1982,16.48,137278.41516909,0
+BANF.US,D,20050630,000000,16.48,16.8074,16.3957,16.6457,95183.841248169,0
+BANF.US,D,20050701,000000,16.5861,16.838,16.5861,16.838,128863.53291503,0
+BANF.US,D,20050705,000000,16.842,17.2695,16.4334,16.5792,502789.97077894,0
+BANF.US,D,20050706,000000,16.4958,16.7984,15.7529,15.9185,185917.7854951,0
+BANF.US,D,20050707,000000,15.7866,15.9721,15.6875,15.9295,179196.5658967,0
+BANF.US,D,20050708,000000,15.9493,16.6119,15.8928,16.5841,99385.737646262,0
+BANF.US,D,20050711,000000,16.5861,16.842,16.5861,16.842,130005.74707507,0
+BANF.US,D,20050712,000000,16.842,17.3093,16.7508,17.3093,64868.287844364,0
+BANF.US,D,20050713,000000,17.3161,17.3579,16.9957,16.9957,52784.811302246,0
+BANF.US,D,20050714,000000,17.0722,17.1326,16.7864,16.851,87124.829778313,0
+BANF.US,D,20050715,000000,16.7438,16.8728,16.6615,16.842,50975.213405275,0
+BANF.US,D,20050718,000000,16.723,16.7756,16.4492,16.4492,30559.521476823,0
+BANF.US,D,20050719,000000,16.6495,17.086,16.5802,16.9045,56502.804084436,0
+BANF.US,D,20050720,000000,16.7061,17.2219,16.7061,17.2219,23531.829588361,0
+BANF.US,D,20050721,000000,17.2219,17.2219,16.842,16.9373,214092.06539853,0
+BANF.US,D,20050722,000000,16.9373,16.9849,16.7151,16.7756,85588.435797821,0
+BANF.US,D,20050725,000000,16.6119,16.6119,16.2231,16.48,229695.94074634,0
+BANF.US,D,20050726,000000,16.3113,16.4582,16.3113,16.355,37519.668485565,0
+BANF.US,D,20050727,000000,16.4532,16.6427,16.3957,16.6427,39982.536264006,0
+BANF.US,D,20050728,000000,16.6943,16.6943,16.355,16.467,46575.723030688,0
+BANF.US,D,20050729,000000,16.5336,16.602,16.2588,16.3233,136341.8600458,0
+BANF.US,D,20050801,000000,16.5792,16.7389,16.3183,16.5336,90697.651475732,0
+BANF.US,D,20050802,000000,16.476,16.8034,16.3996,16.6873,226570.72989363,0
+BANF.US,D,20050803,000000,16.6873,16.6873,16.3927,16.5841,150555.52063044,0
+BANF.US,D,20050804,000000,16.5454,16.5454,16.2181,16.2181,40337.398915668,0
+BANF.US,D,20050805,000000,16.2518,16.2588,16.2151,16.2181,64888.450495026,0
+BANF.US,D,20050808,000000,16.4214,16.5901,16.1714,16.2647,16607.975350813,0
+BANF.US,D,20050809,000000,16.2687,16.3311,16.0088,16.0088,29048.330809659,0
+BANF.US,D,20050810,000000,15.9851,16.228,15.9851,16.1636,55004.719140203,0
+BANF.US,D,20050811,000000,15.8888,15.9185,15.6973,15.8749,375927.58094217,0
+BANF.US,D,20050812,000000,15.853,15.9225,15.7331,15.868,143413.90976573,0
+BANF.US,D,20050815,000000,16.0644,16.3351,15.7083,16.2845,159745.65680246,0
+BANF.US,D,20050816,000000,16.0951,16.2647,15.9106,15.9185,35013.4510082,0
+BANF.US,D,20050817,000000,15.8798,16.2647,15.8292,16.1418,53934.082390016,0
+BANF.US,D,20050818,000000,15.9453,16.2588,15.9453,16.1714,36359.30793993,0
+BANF.US,D,20050819,000000,16.0842,16.2647,16.0842,16.2231,15680.493420332,0
+BANF.US,D,20050822,000000,16.2647,16.2796,16.2369,16.2757,125233.24766323,0
+BANF.US,D,20050823,000000,16.2687,16.2687,16.1596,16.1636,34702.946187995,0
+BANF.US,D,20050824,000000,16.2687,16.2687,16.1714,16.2687,78554.695114161,0
+BANF.US,D,20050825,000000,16.3005,16.3005,16.1636,16.2062,59548.372467028,0
+BANF.US,D,20050826,000000,16.2062,16.2687,16.1328,16.1328,27296.196467076,0
+BANF.US,D,20050829,000000,16.1963,16.2548,16.1368,16.1784,33328.861545336,0
+BANF.US,D,20050830,000000,16.2419,16.2687,16.1496,16.2231,40397.886867656,0
+BANF.US,D,20050831,000000,16.2231,16.3113,16.2062,16.3113,98360.466860067,0
+BANF.US,D,20050901,000000,16.113,16.3699,16.113,16.2687,96197.014443967,0
+BANF.US,D,20050902,000000,16.2905,16.3005,16.2845,16.3005,6160.6979099682,0
+BANF.US,D,20050906,000000,16.2845,16.2845,16.2181,16.2459,49597.096232484,0
+BANF.US,D,20050907,000000,16.2905,16.2935,16.2112,16.2757,78447.833065649,0
+BANF.US,D,20050908,000000,16.2181,16.3113,16.2181,16.2499,25515.834413565,0
+BANF.US,D,20050909,000000,16.2588,16.3957,16.232,16.2687,77094.919206186,0
+BANF.US,D,20050912,000000,16.2687,16.3073,16.2687,16.3073,9097.3879789811,0
+BANF.US,D,20050913,000000,16.2687,16.3073,16.1894,16.2647,128713.3211676,0
+BANF.US,D,20050914,000000,16.2975,16.2975,16.228,16.2757,52317.037806873,0
+BANF.US,D,20050915,000000,16.2935,16.3996,16.2151,16.2419,28552.329603358,0
+BANF.US,D,20050916,000000,16.3838,16.3838,16.2181,16.2548,119988.94222587,0
+BANF.US,D,20050919,000000,16.4294,16.4294,15.8798,15.9453,83476.39814091,0
+BANF.US,D,20050920,000000,16.1228,16.1228,15.9156,15.9156,30318.577801405,0
+BANF.US,D,20050921,000000,15.9047,15.9295,15.745,15.745,31431.556117983,0
+BANF.US,D,20050922,000000,15.7331,15.9185,15.7122,15.7866,19836.0157219,0
+BANF.US,D,20050923,000000,15.9185,16.0802,15.6845,16.0763,106073.68887106,0
+BANF.US,D,20050926,000000,16.113,16.484,16.0763,16.1784,80107.219215184,0
+BANF.US,D,20050927,000000,16.3351,16.3351,16.11,16.2647,19442.844033979,0
+BANF.US,D,20050928,000000,16.2687,16.2687,15.9185,16.0177,34247.27028302,0
+BANF.US,D,20050929,000000,15.8848,16.1496,15.8709,16.1328,65179.800797101,0
+BANF.US,D,20050930,000000,16.0376,16.2687,16.0336,16.2687,52974.340218475,0
+BANF.US,D,20051003,000000,16.0604,16.3927,16.0604,16.2687,31809.605817907,0
+BANF.US,D,20051004,000000,16.2757,16.2757,16.0217,16.1676,73195.462568032,0
+BANF.US,D,20051005,000000,16.2499,16.2499,15.745,15.8134,77588.90414742,0
+BANF.US,D,20051006,000000,15.8481,15.8848,15.7787,15.8174,45159.296821637,0
+BANF.US,D,20051007,000000,15.8224,15.9929,15.8224,15.8967,27173.204298034,0
+BANF.US,D,20051010,000000,16.0088,16.0644,15.8054,15.853,46689.642006931,0
+BANF.US,D,20051011,000000,15.8749,16.106,15.8262,15.9185,73024.080037399,0
+BANF.US,D,20051012,000000,15.8262,15.8481,15.6051,15.614,36378.462458059,0
+BANF.US,D,20051013,000000,15.6011,15.614,15.5535,15.5535,13429.333473849,0
+BANF.US,D,20051014,000000,15.9295,15.9295,15.6875,15.9225,8564.0858689544,0
+BANF.US,D,20051017,000000,15.7678,15.9563,15.742,15.742,13450.504257044,0
+BANF.US,D,20051018,000000,15.9563,15.9563,15.4364,15.4364,35565.907636355,0
+BANF.US,D,20051019,000000,15.3641,15.3849,15.2698,15.369,42953.502839145,0
+BANF.US,D,20051020,000000,15.3243,15.5922,15.3243,15.5168,44864.922121963,0
+BANF.US,D,20051021,000000,15.3145,15.864,15.3145,15.7053,18046.580475592,0
+BANF.US,D,20051024,000000,15.864,16.0763,15.742,16.0763,24227.441036222,0
+BANF.US,D,20051025,000000,16.106,16.1258,15.7291,15.7331,40076.292589587,0
+BANF.US,D,20051026,000000,15.745,15.9811,15.745,15.9811,8355.4024345961,0
+BANF.US,D,20051027,000000,15.868,15.868,15.6527,15.6924,21229.254882689,0
+BANF.US,D,20051028,000000,15.9612,15.9851,15.6725,15.9851,44227.782361024,0
+BANF.US,D,20051031,000000,15.8967,15.9493,15.8372,15.9017,46683.593211733,0
+BANF.US,D,20051101,000000,15.8262,15.853,15.6011,15.6329,58377.930596061,0
+BANF.US,D,20051102,000000,15.6051,15.6329,15.5535,15.617,26957.463935943,0
+BANF.US,D,20051103,000000,15.8054,15.8054,15.3641,15.4256,53211.251363761,0
+BANF.US,D,20051104,000000,15.4335,15.4335,15.2133,15.2907,62191.695968899,0
+BANF.US,D,20051107,000000,15.2351,15.2639,15.0417,15.121,63126.234827112,0
+BANF.US,D,20051108,000000,15.0417,15.2103,14.9911,14.9991,56870.772459029,0
+BANF.US,D,20051109,000000,15.1924,15.4524,15.1488,15.1488,61741.060726589,0
+BANF.US,D,20051110,000000,15.373,15.7122,15.2103,15.6924,86450.389113648,0
+BANF.US,D,20051111,000000,15.4364,15.6924,15.2698,15.6924,22772.705790913,0
+BANF.US,D,20051114,000000,15.742,15.8848,15.6051,15.8709,57062.317640324,0
+BANF.US,D,20051115,000000,15.864,15.9781,15.7747,15.9751,108740.1994212,0
+BANF.US,D,20051116,000000,15.8848,15.9066,15.5098,15.7678,172427.96406925,0
+BANF.US,D,20051117,000000,15.6329,15.7013,15.614,15.7013,25785.005799911,0
+BANF.US,D,20051118,000000,15.8749,15.8749,15.6875,15.742,28914.249182753,0
+BANF.US,D,20051121,000000,15.6973,15.742,15.614,15.742,53211.251363761,0
+BANF.US,D,20051122,000000,15.7747,15.7747,15.4682,15.5376,73576.536665556,0
+BANF.US,D,20051123,000000,15.4256,15.5336,15.4256,15.498,18112.109090245,0
+BANF.US,D,20051125,000000,15.4444,15.5604,15.4444,15.5604,1043.4171717914,0
+BANF.US,D,20051128,000000,15.4524,15.49,15.3115,15.3115,26109.624475579,0
+BANF.US,D,20051129,000000,15.4642,15.5486,15.4642,15.5486,46613.023934414,0
+BANF.US,D,20051130,000000,15.5486,15.5486,15.252,15.252,84290.96922768,0
+BANF.US,D,20051201,000000,15.5336,15.5486,15.4136,15.4642,54697.238717597,0
+BANF.US,D,20051202,000000,15.5654,15.6607,15.4563,15.6607,47955.856468545,0
+BANF.US,D,20051205,000000,15.3879,15.5853,15.369,15.5376,42421.208861651,0
+BANF.US,D,20051206,000000,15.4364,15.614,15.4196,15.4682,45769.217004182,0
+BANF.US,D,20051207,000000,15.5604,15.5654,15.3393,15.4642,39842.405841901,0
+BANF.US,D,20051208,000000,15.4642,15.5773,14.9911,15.0913,92423.574372455,0
+BANF.US,D,20051209,000000,15.116,15.1488,15.0229,15.0863,57498.839027171,0
+BANF.US,D,20051212,000000,15.2639,15.2639,15.0229,15.1884,83747.585792322,0
+BANF.US,D,20051213,000000,15.0962,15.2212,15.0287,15.121,60734.944458523,0
+BANF.US,D,20051214,000000,15.1686,15.2937,15.121,15.2321,38818.143188238,0
+BANF.US,D,20051215,000000,15.0625,15.1359,15.0039,15.1359,13656.163293803,0
+BANF.US,D,20051216,000000,15.0655,15.1666,15.0039,15.123,141425.87241039,0
+BANF.US,D,20051219,000000,15.0724,15.1796,15.0467,15.1398,37270.659749881,0
+BANF.US,D,20051220,000000,15.121,15.3115,15.121,15.2133,67181.952007901,0
+BANF.US,D,20051221,000000,15.0764,15.4563,15.0764,15.3433,84659.945734807,0
+BANF.US,D,20051222,000000,15.4682,15.6408,15.373,15.6408,159541.00589824,0
+BANF.US,D,20051223,000000,15.6924,15.7479,15.6924,15.7479,13214.601244292,0
+BANF.US,D,20051227,000000,15.6567,15.7172,15.49,15.49,11321.32834707,0
+BANF.US,D,20051228,000000,15.5813,15.7291,15.5416,15.5416,23332.219346802,0
+BANF.US,D,20051229,000000,15.4136,15.4166,15.2639,15.4166,34045.643776393,0
+BANF.US,D,20051230,000000,15.3561,15.3561,15.1111,15.116,37286.789870411,0
+BANF.US,D,20060103,000000,15.116,15.3948,15.116,15.2182,39371.607948928,0
+BANF.US,D,20060104,000000,15.2182,15.5376,15.2182,15.5336,30418.382922185,0
+BANF.US,D,20060105,000000,15.2599,15.3978,15.2073,15.3273,18872.241020227,0
+BANF.US,D,20060106,000000,15.1616,15.5138,15.123,15.3978,19701.934094994,0
+BANF.US,D,20060109,000000,15.482,15.5456,15.4524,15.482,41470.539882908,0
+BANF.US,D,20060110,000000,15.3759,15.5376,15.3175,15.5376,9708.3162940589,0
+BANF.US,D,20060111,000000,15.4335,15.5218,15.2599,15.5218,49031.533881396,0
+BANF.US,D,20060112,000000,15.5297,15.5297,15.3115,15.3799,7841.2548426989,0
+BANF.US,D,20060113,000000,15.5416,15.5654,15.5416,15.5654,6009.4780299985,0
+BANF.US,D,20060117,000000,15.3879,15.5763,15.3601,15.369,40352.520903665,0
+BANF.US,D,20060118,000000,15.2827,15.5486,15.2827,15.4097,9378.6569557248,0
+BANF.US,D,20060119,000000,15.3472,15.4682,15.3472,15.4682,20640.50548334,0
+BANF.US,D,20060120,000000,15.5654,15.5654,15.4136,15.4136,13248.877750417,0
+BANF.US,D,20060123,000000,15.498,15.5098,15.3145,15.4236,4708.9870622585,0
+BANF.US,D,20060124,000000,15.4196,15.8481,15.4196,15.8481,15888.168722157,0
+BANF.US,D,20060125,000000,15.8709,15.9295,15.742,15.9295,15404.265106253,0
+BANF.US,D,20060126,000000,15.9453,16.0287,15.9225,15.9781,34519.466066965,0
+BANF.US,D,20060127,000000,16.0991,16.1676,15.9612,16.0574,263641.77940196,0
+BANF.US,D,20060130,000000,16.1714,16.2062,15.9751,16.0287,50659.667922405,0
+BANF.US,D,20060131,000000,16.0039,16.0574,15.9156,15.9156,197046.56052834,0
+BANF.US,D,20060201,000000,15.9781,16.0009,15.9453,15.9563,41328.393195736,0
+BANF.US,D,20060202,000000,15.9295,15.9751,15.7976,15.8967,31162.384731636,0
+BANF.US,D,20060203,000000,15.9533,15.9781,15.8749,15.8798,59601.803491284,0
+BANF.US,D,20060206,000000,15.8848,15.9563,15.7678,15.9047,59207.623670829,0
+BANF.US,D,20060207,000000,15.9047,15.9344,15.8174,15.9156,205013.83193767,0
+BANF.US,D,20060208,000000,15.8481,15.9344,15.8412,15.8481,28227.710927689,0
+BANF.US,D,20060209,000000,15.9344,15.9969,15.9344,15.9681,51889.589612825,0
+BANF.US,D,20060210,000000,15.9453,15.9721,15.8709,15.9721,24977.491640872,0
+BANF.US,D,20060213,000000,15.864,15.9851,15.864,15.9612,57268.984809616,0
+BANF.US,D,20060214,000000,15.9106,16.1923,15.9106,16.106,64368.25410793,0
+BANF.US,D,20060215,000000,16.0683,16.2687,16.0445,16.2687,69761.763160185,0
+BANF.US,D,20060216,000000,16.1496,16.1894,16.0287,16.1676,109589.04701409,0
+BANF.US,D,20060217,000000,16.2548,16.2548,16.0405,16.232,38716.321802393,0
+BANF.US,D,20060221,000000,16.1496,16.1596,15.9889,16.1546,48716.99653106,0
+BANF.US,D,20060222,000000,16.1496,16.3996,16.0951,16.3996,78153.458365974,0
+BANF.US,D,20060223,000000,16.2588,16.3957,16.2588,16.2935,17136.236798174,0
+BANF.US,D,20060224,000000,16.2757,16.2757,16.0247,16.2687,13420.26028105,0
+BANF.US,D,20060227,000000,16.0376,16.3273,16.0137,16.3273,31305.539551341,0
+BANF.US,D,20060228,000000,16.1676,16.2687,16.0445,16.1894,29009.013640866,0
+BANF.US,D,20060301,000000,16.0763,16.2647,16.0574,16.2647,38696.15915173,0
+BANF.US,D,20060302,000000,16.106,16.3778,15.9047,15.9344,74475.79088511,0
+BANF.US,D,20060303,000000,15.8928,16.0574,15.5961,15.6101,36166.754626102,0
+BANF.US,D,20060306,000000,15.5853,15.5922,15.4196,15.4484,44940.532061948,0
+BANF.US,D,20060307,000000,15.4097,15.4782,15.2907,15.2907,57562.351376758,0
+BANF.US,D,20060308,000000,15.2182,15.8174,15.2182,15.6487,57033.081796863,0
+BANF.US,D,20060309,000000,15.3561,15.6527,15.3175,15.5297,21588.150064484,0
+BANF.US,D,20060310,000000,15.2559,15.8481,15.2559,15.8084,17735.067522854,0
+BANF.US,D,20060313,000000,15.5922,16.2459,15.5218,16.1328,62396.346873124,0
+BANF.US,D,20060314,000000,15.9811,16.2727,15.8332,16.2687,63713.976093928,0
+BANF.US,D,20060315,000000,16.2796,16.48,16.1676,16.2845,140207.04017784,0
+BANF.US,D,20060316,000000,16.4632,16.5951,16.3629,16.5544,39379.673009193,0
+BANF.US,D,20060317,000000,16.6367,16.9283,16.6367,16.842,161964.55650789,0
+BANF.US,D,20060320,000000,16.7538,16.8202,16.5544,16.7061,86440.307788317,0
+BANF.US,D,20060321,000000,16.5415,16.6873,16.3629,16.4988,47388.277852392,0
+BANF.US,D,20060322,000000,16.2112,16.6495,16.1982,16.6367,41628.81669061,0
+BANF.US,D,20060323,000000,16.7349,16.7349,16.4958,16.6982,15497.013299301,0
+BANF.US,D,20060324,000000,16.7408,16.8034,16.5633,16.7438,41612.68657008,0
+BANF.US,D,20060327,000000,16.6495,16.8202,16.6495,16.7389,39713.36487766,0
+BANF.US,D,20060328,000000,16.723,16.8787,16.5633,16.6427,73524.113773833,0
+BANF.US,D,20060329,000000,16.7101,16.7617,16.5792,16.7538,59241.900176955,0
+BANF.US,D,20060330,000000,16.7438,16.7617,16.7101,16.7508,25985.624174004,0
+BANF.US,D,20060331,000000,16.8312,16.8312,16.6327,16.6873,76879.178844095,0
+BANF.US,D,20060403,000000,16.6149,16.6655,16.4086,16.487,85305.150556011,0
+BANF.US,D,20060404,000000,16.4582,16.6495,16.3957,16.5841,69138.73725471,0
+BANF.US,D,20060405,000000,16.8034,16.8034,16.599,16.599,107832.88014138,0
+BANF.US,D,20060406,000000,16.6169,16.8351,16.5544,16.7151,163325.53542761,0
+BANF.US,D,20060407,000000,16.6873,16.8202,16.3511,16.3511,51729.296540057,0
+BANF.US,D,20060410,000000,16.1466,16.476,16.0485,16.3927,120363.96752821,0
+BANF.US,D,20060411,000000,16.2975,16.4492,16.102,16.106,22761.616333049,0
+BANF.US,D,20060412,000000,16.106,16.5137,16.0644,16.5108,115436.21570625,0
+BANF.US,D,20060413,000000,16.3877,16.6724,16.3629,16.4582,65157.621881372,0
+BANF.US,D,20060417,000000,16.5415,16.6427,16.3273,16.487,48950.883278746,0
+BANF.US,D,20060418,000000,16.6615,16.9154,16.4582,16.8976,96329.079805806,0
+BANF.US,D,20060419,000000,17.0474,17.2071,16.8351,17.1486,149781.27484498,0
+BANF.US,D,20060420,000000,17.2071,17.2071,16.842,16.8579,102819.43705411,0
+BANF.US,D,20060421,000000,17.1842,17.1842,16.6258,16.9997,66075.022486522,0
+BANF.US,D,20060424,000000,16.6823,16.9611,16.6763,16.6873,158017.71764067,0
+BANF.US,D,20060425,000000,16.4175,16.9115,16.3778,16.7984,66914.796886622,0
+BANF.US,D,20060426,000000,16.8887,16.9709,16.6059,16.6724,66579.088753088,0
+BANF.US,D,20060427,000000,16.7022,17.219,16.3113,16.8787,201085.13945607,0
+BANF.US,D,20060428,000000,16.8787,16.8926,16.476,16.6495,80814.928253442,0
+BANF.US,D,20060501,000000,16.7438,16.9889,16.476,16.5802,99909.966563491,0
+BANF.US,D,20060502,000000,16.5157,16.7984,16.4175,16.719,14729.824441589,0
+BANF.US,D,20060503,000000,16.3511,16.8202,16.3511,16.8074,66586.14568082,0
+BANF.US,D,20060504,000000,16.727,16.9611,16.6793,16.7706,140574.0004199,0
+BANF.US,D,20060505,000000,16.842,16.9015,16.6943,16.6943,110372.36599233,0
+BANF.US,D,20060508,000000,16.7894,17.1287,16.3877,16.9889,155277.61341562,0
+BANF.US,D,20060509,000000,17.1039,17.1872,16.9373,17.1,62504.21705417,0
+BANF.US,D,20060510,000000,17.1,17.3787,16.9819,17.3181,115627.76088755,0
+BANF.US,D,20060511,000000,17.1991,17.2219,16.4958,16.5494,148624.94682948,0
+BANF.US,D,20060512,000000,16.4582,16.727,16.3838,16.6535,53745.56160632,0
+BANF.US,D,20060515,000000,16.5365,16.6763,16.3233,16.476,55200.296851629,0
+BANF.US,D,20060516,000000,16.5841,17.0335,16.5286,17.0245,80986.310784074,0
+BANF.US,D,20060517,000000,16.846,17.0722,16.4988,17.0702,104561.49007136,0
+BANF.US,D,20060518,000000,17.1564,17.2071,16.602,16.7458,44164.270011437,0
+BANF.US,D,20060519,000000,16.5573,17.4124,16.4899,17.0474,93959.968352947,0
+BANF.US,D,20060522,000000,16.6575,17.0702,16.6119,16.8728,64270.465252216,0
+BANF.US,D,20060523,000000,16.8034,17.1783,16.7984,16.8034,36668.804627602,0
+BANF.US,D,20060524,000000,16.6793,17.0474,16.484,17.0434,45096.792604583,0
+BANF.US,D,20060525,000000,17.1704,17.3747,16.9889,17.3747,30502.057922435,0
+BANF.US,D,20060526,000000,17.4005,17.454,17.3747,17.4154,13024.064195529,0
+BANF.US,D,20060530,000000,17.2983,17.2983,16.8628,16.9333,30320.594066471,0
+BANF.US,D,20060531,000000,16.7349,17.1664,16.7299,17.1287,70652.952319474,0
+BANF.US,D,20060601,000000,17.2477,17.6257,17.1624,17.6187,63574.853804355,0
+BANF.US,D,20060602,000000,17.6465,17.8022,17.6335,17.7576,38037.848607595,0
+BANF.US,D,20060605,000000,17.6335,17.7576,16.8887,16.9491,91839.865635771,0
+BANF.US,D,20060606,000000,17.0603,17.1287,16.7666,17.0295,33029.446182996,0
+BANF.US,D,20060607,000000,16.9561,17.6257,16.8847,17.3291,69680.104425002,0
+BANF.US,D,20060608,000000,17.0206,17.703,16.9561,17.6773,83932.074045885,0
+BANF.US,D,20060609,000000,17.7924,17.8945,17.3856,17.4758,51508.515515301,0
+BANF.US,D,20060612,000000,17.5642,17.5642,17.086,17.2567,46835.821224236,0
+BANF.US,D,20060613,000000,17.1704,17.5642,16.9889,17.4184,59081.607104187,0
+BANF.US,D,20060614,000000,17.2269,17.3856,16.9413,17.2329,45216.760376026,0
+BANF.US,D,20060615,000000,17.3787,17.7972,16.8728,17.7675,51059.896538058,0
+BANF.US,D,20060616,000000,17.6812,17.7476,17.3291,17.4878,269887.16044471,0
+BANF.US,D,20060619,000000,17.0434,17.2329,16.6823,16.8074,84012.724648536,0
+BANF.US,D,20060620,000000,16.6575,16.8112,16.3233,16.3273,86287.071643281,0
+BANF.US,D,20060621,000000,16.2548,16.6059,16.2548,16.4452,58527.134210964,0
+BANF.US,D,20060622,000000,16.3669,16.5028,16.3233,16.4086,43335.585069202,0
+BANF.US,D,20060623,000000,16.3273,16.3877,16.2548,16.3044,23651.797359805,0
+BANF.US,D,20060626,000000,16.487,16.5544,16.3401,16.4254,84949.279771815,0
+BANF.US,D,20060627,000000,16.5286,16.5454,16.0802,16.1636,55056.133899392,0
+BANF.US,D,20060628,000000,16.102,16.2757,15.7866,16.1288,48018.3606856,0
+BANF.US,D,20060629,000000,16.3044,16.5365,15.8967,16.467,91159.376175907,0
+BANF.US,D,20060630,000000,16.602,17.1287,16.2062,17.1287,268313.46556049,0
+BANF.US,D,20060703,000000,16.7864,17.0761,16.5206,16.7061,76118.038781581,0
+BANF.US,D,20060705,000000,16.5663,17.0245,16.4452,16.9452,81730.312593526,0
+BANF.US,D,20060706,000000,16.5336,16.8728,16.5336,16.7587,35195.922996696,0
+BANF.US,D,20060707,000000,16.8312,16.8787,16.3739,16.4452,32245.119072219,0
+BANF.US,D,20060710,000000,16.3005,16.6427,16.2687,16.5157,61081.74204992,0
+BANF.US,D,20060711,000000,16.5365,16.9849,16.2647,16.9849,72210.517083163,0
+BANF.US,D,20060712,000000,16.9194,16.9997,16.3511,16.4364,75803.501431243,0
+BANF.US,D,20060713,000000,16.3739,16.3739,16.0445,16.1596,39357.494093464,0
+BANF.US,D,20060714,000000,16.0287,16.1784,15.7936,16.1714,62797.583621311,0
+BANF.US,D,20060717,000000,16.0039,16.1714,15.8262,16.0336,38197.133547829,0
+BANF.US,D,20060718,000000,16.1496,16.3957,15.9185,16.3957,47300.570322009,0
+BANF.US,D,20060719,000000,16.3431,17.0206,16.3431,16.9997,55726.542033925,0
+BANF.US,D,20060720,000000,17.1208,17.1991,16.4334,16.5901,83651.813201675,0
+BANF.US,D,20060721,000000,16.4364,16.7934,16.4364,16.7617,32180.598590099,0
+BANF.US,D,20060724,000000,16.8887,17.4223,16.8887,17.3856,96225.242154894,0
+BANF.US,D,20060725,000000,17.466,18.0928,17.466,17.9877,116142.91661198,0
+BANF.US,D,20060726,000000,17.8152,18.0611,17.7368,17.9481,151902.38569469,0
+BANF.US,D,20060727,000000,18.0215,18.3517,17.9411,17.9977,58603.752283483,0
+BANF.US,D,20060728,000000,18.0393,18.3597,18.0393,18.3478,23587.276877684,0
+BANF.US,D,20060731,000000,18.0304,18.3835,18.0304,18.2347,100220.47138369,0
+BANF.US,D,20060801,000000,18.1048,18.5006,17.8072,18.441,89398.168640526,0
+BANF.US,D,20060802,000000,18.5035,18.6721,18.2595,18.2675,85290.028568013,0
+BANF.US,D,20060803,000000,18.1384,18.3795,18.1136,18.3409,102089.54910012,0
+BANF.US,D,20060804,000000,18.4598,18.6781,18.2753,18.4896,84134.708685045,0
+BANF.US,D,20060807,000000,18.2903,18.6245,18.2903,18.5432,22738.429284787,0
+BANF.US,D,20060808,000000,18.5432,18.6205,18.0254,18.0254,38579.215777887,0
+BANF.US,D,20060809,000000,18.2496,18.3101,17.7407,17.7407,31656.369672871,0
+BANF.US,D,20060810,000000,17.8152,17.9877,17.8072,17.9133,75799.468901112,0
+BANF.US,D,20060811,000000,17.8458,17.9093,17.6535,17.6564,27804.295263774,0
+BANF.US,D,20060814,000000,17.7992,17.9877,17.6564,17.7229,140217.12150316,0
+BANF.US,D,20060815,000000,17.9847,18.1166,17.9292,17.9957,68823.19177184,0
+BANF.US,D,20060816,000000,18.1346,18.2833,17.9133,18.1544,85954.387907348,0
+BANF.US,D,20060817,000000,18.1821,18.2347,17.9917,18.0889,56659.064627071,0
+BANF.US,D,20060818,000000,18.2109,18.3478,18.1226,18.3478,36204.055529828,0
+BANF.US,D,20060821,000000,18.1861,18.2535,18.0055,18.1782,29986.902198004,0
+BANF.US,D,20060822,000000,18.1672,18.3517,18.0215,18.3141,84630.709891346,0
+BANF.US,D,20060823,000000,18.3637,18.4758,17.9639,17.9639,20795.757893442,0
+BANF.US,D,20060824,000000,18.0175,18.0175,17.823,17.9133,27875.872673627,0
+BANF.US,D,20060825,000000,17.8072,18.194,17.8072,18.1136,25367.638931195,0
+BANF.US,D,20060828,000000,18.2833,18.3557,18.1256,18.2714,62213.874884627,0
+BANF.US,D,20060829,000000,18.3914,18.5551,18.0095,18.4648,47038.455863395,0
+BANF.US,D,20060830,000000,18.4728,18.6741,18.4688,18.4688,29182.412436565,0
+BANF.US,D,20060831,000000,18.4896,18.5035,18.1018,18.1296,48451.857674846,0
+BANF.US,D,20060901,000000,18.1048,18.1346,17.8389,17.8389,63985.16374534,0
+BANF.US,D,20060905,000000,17.7992,18.2268,17.7992,18.194,60061.511926391,0
+BANF.US,D,20060906,000000,18.0175,18.073,17.9223,17.9639,28996.916050469,0
+BANF.US,D,20060907,000000,17.8736,18.0889,17.827,18.069,43771.098323515,0
+BANF.US,D,20060908,000000,17.9807,18.3071,17.9024,18.0502,36144.575710373,0
+BANF.US,D,20060911,000000,17.9093,18.0849,17.9093,18.0611,19044.631683393,0
+BANF.US,D,20060912,000000,17.953,18.0968,17.9371,18.077,27979.710324539,0
+BANF.US,D,20060913,000000,18.0849,18.0849,17.9877,18.0472,157933.03450789,0
+BANF.US,D,20060914,000000,17.9262,18.1166,17.8945,18.081,74628.018897612,0
+BANF.US,D,20060915,000000,18.1782,18.1821,17.953,17.953,131680.25521261,0
+BANF.US,D,20060918,000000,18.0542,18.1782,17.9957,18.1226,163400.13723506,0
+BANF.US,D,20060919,000000,18.069,18.1424,17.7924,17.9223,19925.739517349,0
+BANF.US,D,20060920,000000,18.0542,18.1782,18.0055,18.1514,58232.75951129,0
+BANF.US,D,20060921,000000,18.1782,18.3259,17.9917,18.2675,58815.460115441,0
+BANF.US,D,20060922,000000,18.2535,18.3141,18.1384,18.194,31223.880816157,0
+BANF.US,D,20060925,000000,18.1633,18.4162,18.0928,18.3835,65012.450796602,0
+BANF.US,D,20060926,000000,18.5244,18.5551,18.3954,18.452,74318.52220994,0
+BANF.US,D,20060927,000000,18.2347,18.4282,18.1136,18.1861,29986.902198004,0
+BANF.US,D,20060928,000000,18.3141,18.452,18.2793,18.3438,63262.332719084,0
+BANF.US,D,20060929,000000,18.3884,18.3914,17.8836,17.8836,27605.693154747,0
+BANF.US,D,20061002,000000,17.8836,17.8836,17.6435,17.6435,50419.732379519,0
+BANF.US,D,20061003,000000,17.7229,17.8945,17.5185,17.6603,70797.115271711,0
+BANF.US,D,20061004,000000,17.5414,17.8836,17.3926,17.8389,104516.12410737,0
+BANF.US,D,20061005,000000,17.7764,18.3071,17.7764,18.2347,65157.621881372,0
+BANF.US,D,20061006,000000,18.1018,18.3299,18.1018,18.1672,41251.775123218,0
+BANF.US,D,20061009,000000,18.2714,18.5392,18.0611,18.5006,63689.780913132,0
+BANF.US,D,20061010,000000,18.5244,18.6166,18.3994,18.5065,42846.640790634,0
+BANF.US,D,20061011,000000,18.5114,18.6741,18.4688,18.4758,43847.716396033,0
+BANF.US,D,20061012,000000,18.3766,18.822,18.3766,18.7456,37401.716979189,0
+BANF.US,D,20061013,000000,18.8458,19.3268,18.8458,19.1016,45224.825436291,0
+BANF.US,D,20061016,000000,19.2653,19.6333,19.1929,19.5193,43953.570312012,0
+BANF.US,D,20061017,000000,19.3268,19.431,19.1264,19.175,81625.46681008,0
+BANF.US,D,20061018,000000,19.2891,19.3308,18.5779,18.6295,148868.9149025,0
+BANF.US,D,20061019,000000,18.5293,18.9102,18.5293,18.6493,62694.754102931,0
+BANF.US,D,20061020,000000,18.7882,19.1721,18.6007,18.8418,53295.934496544,0
+BANF.US,D,20061023,000000,18.7168,19.1186,18.6493,18.7525,32432.631723382,0
+BANF.US,D,20061024,000000,18.6087,18.9311,18.4976,18.9311,31077.701598853,0
+BANF.US,D,20061025,000000,18.8507,19.187,18.57,18.9777,30369.992560594,0
+BANF.US,D,20061026,000000,19.0511,19.3962,18.7802,19.3308,30387.130813657,0
+BANF.US,D,20061027,000000,19.3724,19.3903,19.0302,19.1146,25914.046764152,0
+BANF.US,D,20061030,000000,18.9221,19.4141,18.9221,19.4032,21257.482593616,0
+BANF.US,D,20061031,000000,19.1294,19.3477,18.9677,19.0402,96121.404503981,0
+BANF.US,D,20061101,000000,19.0402,19.0402,18.5849,18.5889,50457.033283245,0
+BANF.US,D,20061102,000000,18.4758,18.6999,18.2595,18.2833,61182.555303234,0
+BANF.US,D,20061103,000000,18.2714,18.5511,18.0968,18.5164,104249.97711862,0
+BANF.US,D,20061106,000000,18.6166,18.9063,18.448,18.8616,37417.847099718,0
+BANF.US,D,20061107,000000,18.8288,19.1691,18.7912,18.8259,22481.355488838,0
+BANF.US,D,20061108,000000,18.7614,19.2267,18.7426,19.1146,20963.107893942,0
+BANF.US,D,20061109,000000,19.1919,19.1919,18.3795,18.6057,30401.244669121,0
+BANF.US,D,20061110,000000,18.6741,19.0045,18.6741,18.9677,27759.937432316,0
+BANF.US,D,20061113,000000,18.7724,18.9677,18.6821,18.8993,52171.866722102,0
+BANF.US,D,20061114,000000,18.4648,19.8228,18.4648,19.7802,52177.915517301,0
+BANF.US,D,20061115,000000,19.5787,20.2156,19.5193,20.2087,104035.24488907,0
+BANF.US,D,20061116,000000,20.2335,20.4735,19.9676,20.3297,47566.717310756,0
+BANF.US,D,20061117,000000,20.3297,20.3634,20.0738,20.2463,32878.226303026,0
+BANF.US,D,20061120,000000,20.2007,20.4398,19.9239,20.3297,28153.109120238,0
+BANF.US,D,20061121,000000,20.2493,20.4696,20.1094,20.423,29824.59286017,0
+BANF.US,D,20061122,000000,20.2087,20.53,20.1094,20.1511,29308.429003206,0
+BANF.US,D,20061124,000000,20.0588,20.1908,19.9845,20.1124,4903.5566411529,0
+BANF.US,D,20061127,000000,20.0351,20.1234,19.1632,19.2981,46522.292006432,0
+BANF.US,D,20061128,000000,19.2841,19.7841,19.1542,19.5599,86911.10568129,0
+BANF.US,D,20061129,000000,19.6195,20.0351,19.3962,20.0281,37855.376619098,0
+BANF.US,D,20061130,000000,20.0321,20.4468,19.9141,20.3862,48129.255264244,0
+BANF.US,D,20061201,000000,20.2851,20.2851,19.5957,20.0906,33737.155221255,0
+BANF.US,D,20061204,000000,20.164,20.662,19.6373,20.6491,36873.455531827,0
+BANF.US,D,20061205,000000,20.6778,21.0012,20.4963,20.5588,81439.970423983,0
+BANF.US,D,20061206,000000,20.5697,20.8236,20.5062,20.6689,15551.45245609,0
+BANF.US,D,20061207,000000,20.5697,20.9059,20.5449,20.6491,14442.506669645,0
+BANF.US,D,20061208,000000,20.7294,20.7294,20.4616,20.538,79977.170118409,0
+BANF.US,D,20061211,000000,20.4696,20.4696,19.9477,20.0856,103535.21115263,0
+BANF.US,D,20061212,000000,20.1312,20.2255,19.7147,19.8119,61568.670063423,0
+BANF.US,D,20061213,000000,19.9567,20.0351,19.792,19.9319,45874.062787628,0
+BANF.US,D,20061214,000000,20.0738,20.0778,19.9567,20.0232,49191.826954164,0
+BANF.US,D,20061215,000000,19.9934,20.2651,19.9815,20.169,95954.054503482,0
+BANF.US,D,20061218,000000,19.921,20.3604,19.8555,19.9964,31607.97931128,0
+BANF.US,D,20061219,000000,19.9399,20.0738,19.7107,19.796,40273.886566081,0
+BANF.US,D,20061220,000000,19.8168,20.039,19.8168,19.9735,11594.532263549,0
+BANF.US,D,20061221,000000,20.047,20.1868,19.8694,20.0628,41672.166389535,0
+BANF.US,D,20061222,000000,20.1016,20.5271,19.8833,20.4963,51138.530875642,0
+BANF.US,D,20061226,000000,20.4596,20.662,20.423,20.662,144975.50705955,0
+BANF.US,D,20061227,000000,20.9119,21.153,20.6649,21.1212,33775.464257513,0
+BANF.US,D,20061228,000000,21.0419,21.147,20.9615,21.023,74247.952932621,0
+BANF.US,D,20061229,000000,21.0558,21.1054,20.6689,20.6689,48821.842314506,0
+BANF.US,D,20070103,000000,20.6937,21.1322,20.5995,20.658,27804.295263774,0
+BANF.US,D,20070104,000000,20.6103,20.8286,20.538,20.6768,34206.944981694,0
+BANF.US,D,20070105,000000,20.5836,20.6818,19.9101,19.9101,21563.954883689,0
+BANF.US,D,20070108,000000,19.921,20.3783,19.7186,20.2007,45035.296520062,0
+BANF.US,D,20070109,000000,20.2007,20.2939,20.0559,20.1938,20109.219638379,0
+BANF.US,D,20070110,000000,20.0946,20.2939,19.8654,20.1094,27685.335624864,0
+BANF.US,D,20070111,000000,19.921,20.3991,19.8268,20.3257,35316.898900672,0
+BANF.US,D,20070112,000000,20.414,20.4735,20.172,20.3862,33611.138654613,0
+BANF.US,D,20070116,000000,20.3753,20.4556,19.8783,20.2087,21492.377473836,0
+BANF.US,D,20070117,000000,20.1124,20.4398,19.8347,20.0946,38085.230836652,0
+BANF.US,D,20070118,000000,20.0132,20.0946,19.4885,19.7603,54658.929681339,0
+BANF.US,D,20070119,000000,19.6799,20.3396,19.5064,20.3366,54747.645344254,0
+BANF.US,D,20070122,000000,20.1739,20.3108,20.0232,20.2851,34088.993475318,0
+BANF.US,D,20070123,000000,20.1908,20.5657,20.1124,20.4318,40421.073915919,0
+BANF.US,D,20070124,000000,20.53,20.53,19.9885,20.2365,77464.903845845,0
+BANF.US,D,20070125,000000,20.0906,20.0906,18.8507,19.0223,133953.59407482,0
+BANF.US,D,20070126,000000,18.9419,19.064,18.5551,18.822,80444.943613782,0
+BANF.US,D,20070129,000000,18.7674,18.9379,18.7614,18.805,64510.400795102,0
+BANF.US,D,20070130,000000,18.8507,18.9063,18.7326,18.8259,37681.9778234,0
+BANF.US,D,20070131,000000,18.8328,18.8368,18.5849,18.6295,88207.564118897,0
+BANF.US,D,20070201,000000,19.0402,19.0402,18.5621,18.6721,83436.072839584,0
+BANF.US,D,20070202,000000,18.6721,19.0045,18.5739,18.8586,76626.13757828,0
+BANF.US,D,20070205,000000,18.9341,18.9341,18.6325,18.7208,76129.128239445,0
+BANF.US,D,20070206,000000,18.8011,18.8328,18.5889,18.7802,51059.896538058,0
+BANF.US,D,20070207,000000,18.7763,19.3308,18.7763,19.1502,81564.978858092,0
+BANF.US,D,20070208,000000,19.2167,19.2237,18.7912,18.8923,56924.203483285,0
+BANF.US,D,20070209,000000,18.817,18.9271,18.2109,18.3101,50541.716416028,0
+BANF.US,D,20070212,000000,18.3726,18.6127,18.2407,18.5849,127961.25429788,0
+BANF.US,D,20070213,000000,18.7168,19.0402,18.7118,18.9509,18114.125355312,0
+BANF.US,D,20070214,000000,18.9311,19.2078,18.8259,18.8953,29805.43834204,0
+BANF.US,D,20070215,000000,18.8854,18.9509,18.822,18.822,14199.546729161,0
+BANF.US,D,20070216,000000,18.8011,19.1186,18.7326,19.056,47352.993213733,0
+BANF.US,D,20070220,000000,19.1969,19.3814,18.8418,19.3169,31904.370276021,0
+BANF.US,D,20070221,000000,19.2693,19.3337,19.1592,19.306,32864.112447562,0
+BANF.US,D,20070222,000000,19.3635,19.3635,19.0471,19.3219,46996.114297004,0
+BANF.US,D,20070223,000000,19.2515,19.3308,19.0402,19.0402,37495.47330477,0
+BANF.US,D,20070226,000000,19.0788,19.2267,18.437,18.6414,28077.499180253,0
+BANF.US,D,20070227,000000,18.3726,18.5035,17.9579,18.1296,97068.040952592,0
+BANF.US,D,20070228,000000,18.1464,18.3676,17.9679,17.9679,149799.42123058,0
+BANF.US,D,20070301,000000,17.7636,18.0889,17.3161,17.9807,294399.9029878,0
+BANF.US,D,20070302,000000,17.9093,18.0304,17.3965,17.4263,88253.938215421,0
+BANF.US,D,20070305,000000,17.2943,17.5106,16.9015,16.9809,85331.362001872,0
+BANF.US,D,20070306,000000,17.1664,17.7744,17.1664,17.7606,52114.403167714,0
+BANF.US,D,20070307,000000,17.6861,17.706,17.4263,17.4263,41569.336871155,0
+BANF.US,D,20070308,000000,17.4977,17.6505,17.2983,17.454,36482.300108973,0
+BANF.US,D,20070309,000000,17.7924,17.7924,17.5711,17.7407,25481.557907438,0
+BANF.US,D,20070312,000000,17.6653,17.835,17.5899,17.7318,28864.850688628,0
+BANF.US,D,20070313,000000,17.8697,17.8697,17.096,17.1952,68482.442975641,0
+BANF.US,D,20070314,000000,17.1248,17.5106,17.1248,17.4908,29958.674487077,0
+BANF.US,D,20070315,000000,17.5562,17.7636,17.4322,17.6207,28981.794062472,0
+BANF.US,D,20070316,000000,17.6187,17.6187,17.3291,17.3955,131923.21515309,0
+BANF.US,D,20070319,000000,17.466,17.8637,17.3787,17.5751,68604.42701215,0
+BANF.US,D,20070320,000000,17.5225,17.8836,17.5225,17.8836,23024.738924196,0
+BANF.US,D,20070321,000000,17.9133,18.4598,17.8102,18.4331,63404.479406256,0
+BANF.US,D,20070322,000000,18.4282,18.5035,18.3994,18.4598,25070.239833921,0
+BANF.US,D,20070323,000000,18.3884,18.4598,18.3071,18.3517,20935.888315548,0
+BANF.US,D,20070326,000000,18.452,18.5819,18.1633,18.3339,31262.189852416,0
+BANF.US,D,20070327,000000,18.2456,18.3299,17.8072,17.8458,19667.657588867,0
+BANF.US,D,20070328,000000,17.7972,17.9292,17.5453,17.5791,136953.79649342,0
+BANF.US,D,20070329,000000,17.6564,17.831,17.582,17.6147,73368.861363731,0
+BANF.US,D,20070330,000000,17.7704,17.9501,17.4908,17.7407,145730.59832686,0
+BANF.US,D,20070402,000000,17.5939,17.831,17.585,17.7576,44217.701035693,0
+BANF.US,D,20070403,000000,17.827,18.448,17.7229,18.1782,86373.771041131,0
+BANF.US,D,20070404,000000,18.1166,18.1166,17.6068,17.7764,54020.781787865,0
+BANF.US,D,20070405,000000,17.7764,17.8736,17.469,17.6564,18988.176261537,0
+BANF.US,D,20070409,000000,17.6257,17.7972,17.4402,17.4838,141170.81487951,0
+BANF.US,D,20070410,000000,17.5493,17.585,17.4005,17.4005,16462.804266042,0
+BANF.US,D,20070411,000000,17.472,17.472,16.846,16.9115,125806.87507458,0
+BANF.US,D,20070412,000000,16.8112,17.2269,16.7934,17.2269,39840.389576834,0
+BANF.US,D,20070413,000000,17.1664,17.6019,17.096,17.582,48332.898035936,0
+BANF.US,D,20070416,000000,17.5899,17.9679,17.5146,17.9639,38561.06939229,0
+BANF.US,D,20070417,000000,17.9481,17.9481,17.7318,17.7972,22147.663620371,0
+BANF.US,D,20070418,000000,17.9093,18.0472,17.7606,17.9024,45286.321520812,0
+BANF.US,D,20070419,000000,17.827,18.1464,17.5414,17.706,33966.001306275,0
+BANF.US,D,20070420,000000,17.9679,17.9679,17.1326,17.2775,79507.38035797,0
+BANF.US,D,20070423,000000,17.213,17.2219,16.9611,17.0404,32793.543170243,0
+BANF.US,D,20070424,000000,17.2219,17.3341,17.0156,17.2725,69271.810749083,0
+BANF.US,D,20070425,000000,17.3856,17.5146,17.2071,17.4977,50455.017018179,0
+BANF.US,D,20070426,000000,17.4798,17.5979,17.216,17.2567,46526.324536564,0
+BANF.US,D,20070427,000000,17.2269,17.2299,16.8976,17.0206,38899.801923422,0
+BANF.US,D,20070430,000000,17.3013,17.3013,16.3431,16.3838,47828.83176937,0
+BANF.US,D,20070501,000000,16.4254,16.8351,16.2757,16.6535,55829.371552304,0
+BANF.US,D,20070502,000000,16.9243,17.1783,16.5841,16.6615,123717.0163334,0
+BANF.US,D,20070503,000000,16.7061,17.0702,16.6943,16.7408,62277.387234215,0
+BANF.US,D,20070504,000000,16.8074,17.0335,16.6763,16.8282,70847.521898368,0
+BANF.US,D,20070507,000000,17.1168,17.1168,16.6655,16.8202,60402.260722589,0
+BANF.US,D,20070508,000000,16.7389,16.8112,16.3996,16.5663,80471.155059644,0
+BANF.US,D,20070509,000000,16.4958,16.9015,16.4958,16.7796,33308.698894674,0
+BANF.US,D,20070510,000000,16.6655,16.7934,16.1854,16.3005,136774.34890252,0
+BANF.US,D,20070511,000000,16.4413,16.8242,16.3669,16.7864,66792.812850112,0
+BANF.US,D,20070514,000000,16.7389,16.9194,16.4175,16.5137,80939.93668755,0
+BANF.US,D,20070515,000000,16.48,16.7934,16.4086,16.48,102071.40271453,0
+BANF.US,D,20070516,000000,16.5206,16.7617,16.4582,16.7349,70309.179125675,0
+BANF.US,D,20070517,000000,16.727,16.8926,16.3838,16.4582,49408.575448788,0
+BANF.US,D,20070518,000000,16.467,16.5742,16.4452,16.4632,51789.784492045,0
+BANF.US,D,20070521,000000,16.3739,16.8351,16.3739,16.6685,23768.740733648,0
+BANF.US,D,20070522,000000,16.5742,17.1078,16.5157,16.9373,48455.890204978,0
+BANF.US,D,20070523,000000,17.0632,17.0632,16.6943,16.9413,84722.44995186,0
+BANF.US,D,20070524,000000,16.9611,17.1118,16.4632,16.5028,50099.146233983,0
+BANF.US,D,20070525,000000,16.7408,16.7666,16.2112,16.5137,269670.41195008,0
+BANF.US,D,20070529,000000,16.6119,16.7438,16.3233,16.6427,52894.697748358,0
+BANF.US,D,20070530,000000,16.5157,16.7934,16.2935,16.7825,80150.568914108,0
+BANF.US,D,20070531,000000,16.851,17.0563,16.4452,16.5206,76261.193601285,0
+BANF.US,D,20070601,000000,16.5336,16.7825,16.5028,16.6149,46060.567306257,0
+BANF.US,D,20070604,000000,16.5494,16.8202,16.4582,16.7825,46219.852246492,0
+BANF.US,D,20070605,000000,16.7349,16.7508,16.3311,16.4928,62511.273981902,0
+BANF.US,D,20070606,000000,16.3808,16.5206,16.2935,16.4413,49732.185991924,0
+BANF.US,D,20070607,000000,16.3957,16.5336,16.106,16.3629,87582.521948355,0
+BANF.US,D,20070608,000000,16.4214,16.6655,16.3311,16.599,50827.017922904,0
+BANF.US,D,20070611,000000,16.5336,16.6575,16.4046,16.484,21507.499461833,0
+BANF.US,D,20070612,000000,16.355,16.5861,16.1894,16.3113,58324.499571805,0
+BANF.US,D,20070613,000000,16.4125,16.6913,16.228,16.6119,51343.181779867,0
+BANF.US,D,20070614,000000,16.6535,16.7666,16.4046,16.719,45705.704654595,0
+BANF.US,D,20070615,000000,16.9819,17.3181,16.8034,16.9631,167656.47278994,0
+BANF.US,D,20070618,000000,16.9413,16.9413,16.6457,16.8351,34485.189560838,0
+BANF.US,D,20070619,000000,16.8282,17.2071,16.7796,17.1326,44189.473324765,0
+BANF.US,D,20070620,000000,17.1952,17.1952,16.5663,16.6327,41328.393195736,0
+BANF.US,D,20070621,000000,16.5415,16.7706,16.355,16.6873,55722.509503792,0
+BANF.US,D,20070622,000000,16.6873,16.7796,16.2935,16.2935,238918.33715943,0
+BANF.US,D,20070625,000000,16.228,16.5802,16.0525,16.1596,67641.660443009,0
+BANF.US,D,20070626,000000,16.2062,16.4364,16.0951,16.1418,36984.350110472,0
+BANF.US,D,20070627,000000,16.0802,16.6149,16.0802,16.5068,43479.74802144,0
+BANF.US,D,20070628,000000,16.5742,16.6367,16.1894,16.5742,95590.118659021,0
+BANF.US,D,20070629,000000,16.5137,16.8787,16.3838,16.3877,80702.017409731,0
+BANF.US,D,20070702,000000,16.4928,16.8034,16.3183,16.6427,52733.396543057,0
+BANF.US,D,20070703,000000,16.7022,16.7984,16.5336,16.7666,17250.155774418,0
+BANF.US,D,20070705,000000,16.8887,16.9889,16.5028,16.8658,33978.098896673,0
+BANF.US,D,20070706,000000,16.7934,17.0563,16.6367,16.7349,57657.115834872,0
+BANF.US,D,20070709,000000,16.6943,16.849,16.48,16.846,44681.442000933,0
+BANF.US,D,20070710,000000,16.7984,16.7984,16.2687,16.4046,90885.164126895,0
+BANF.US,D,20070711,000000,16.3629,16.3629,16.0287,16.1228,71462.482743578,0
+BANF.US,D,20070712,000000,16.1894,16.6495,16.102,16.6297,40915.058857153,0
+BANF.US,D,20070713,000000,16.6575,16.6982,16.2935,16.3808,63188.739044166,0
+BANF.US,D,20070716,000000,16.2935,16.3113,16.0039,16.113,62946.787236214,0
+BANF.US,D,20070717,000000,16.0604,16.4958,16.0604,16.1923,48600.053157217,0
+BANF.US,D,20070718,000000,16.1288,16.4492,15.8084,16.1496,49097.06249605,0
+BANF.US,D,20070719,000000,16.2151,16.3073,15.7787,15.8928,128004.6039968,0
+BANF.US,D,20070720,000000,15.856,15.9017,15.1974,15.5773,117159.11420538,0
+BANF.US,D,20070723,000000,15.6051,15.9929,15.6051,15.6447,105323.63826641,0
+BANF.US,D,20070724,000000,15.6101,15.9295,15.0367,15.1578,119310.46903108,0
+BANF.US,D,20070725,000000,15.1666,15.8412,14.8314,15.7976,374508.13033552,0
+BANF.US,D,20070726,000000,15.737,16.487,15.3035,15.8967,316953.84401903,0
+BANF.US,D,20070727,000000,15.8709,16.3877,15.4057,15.868,257194.77185257,0
+BANF.US,D,20070730,000000,16.4958,16.4958,15.4682,15.6805,105653.29760474,0
+BANF.US,D,20070731,000000,15.7479,15.864,15.4524,15.4642,62331.826391004,0
+BANF.US,D,20070801,000000,15.4057,15.8481,15.1448,15.5376,116417.12866099,0
+BANF.US,D,20070802,000000,15.864,16.4532,15.6329,15.8332,76217.843902361,0
+BANF.US,D,20070803,000000,15.9651,16.1982,14.9801,15.0417,144266.78988875,0
+BANF.US,D,20070806,000000,15.1111,15.6487,14.879,15.5724,209480.86719198,0
+BANF.US,D,20070807,000000,15.5098,15.9612,15.3433,15.4524,179878.0634891,0
+BANF.US,D,20070808,000000,15.5416,16.1228,15.4236,15.7638,155370.36160867,0
+BANF.US,D,20070809,000000,15.5168,15.8015,15.1686,15.2986,114746.65305359,0
+BANF.US,D,20070810,000000,15.1616,16.4492,15.1616,16.2975,130721.5211736,0
+BANF.US,D,20070813,000000,16.4582,16.846,15.8848,16.2459,95315.906610009,0
+BANF.US,D,20070814,000000,16.1754,16.3273,15.6973,15.7718,50941.945031682,0
+BANF.US,D,20070815,000000,15.7568,16.1784,15.6289,15.7083,77358.041797333,0
+BANF.US,D,20070816,000000,15.5654,17.3123,15.5654,17.3123,187017.65808874,0
+BANF.US,D,20070817,000000,17.7884,18.5819,16.9928,18.1672,308435.12411406,0
+BANF.US,D,20070820,000000,18.0928,18.6365,17.585,17.7606,95901.631611759,0
+BANF.US,D,20070821,000000,17.6187,17.8945,17.4322,17.6187,73382.975219195,0
+BANF.US,D,20070822,000000,17.7992,18.0215,17.4948,17.6068,94644.490342944,0
+BANF.US,D,20070823,000000,17.6505,17.8985,17.4054,17.5016,38111.442282514,0
+BANF.US,D,20070824,000000,17.7407,17.7407,17.2695,17.6068,45334.711882402,0
+BANF.US,D,20070827,000000,17.5066,17.706,17.1842,17.3717,46273.283270748,0
+BANF.US,D,20070828,000000,17.219,17.5106,16.4532,16.487,99354.485537735,0
+BANF.US,D,20070829,000000,16.5454,17.2269,16.3739,17.2269,302196.79999904,0
+BANF.US,D,20070830,000000,17.0702,17.3955,16.9154,17.0632,41285.043496812,0
+BANF.US,D,20070831,000000,17.2269,17.4184,16.9819,17.2567,57274.025472282,0
+BANF.US,D,20070904,000000,17.219,17.5106,16.7508,17.1208,90891.212922094,0
+BANF.US,D,20070905,000000,17.0434,17.0761,16.5157,16.6724,81656.718918607,0
+BANF.US,D,20070906,000000,16.6913,17.2398,16.5544,16.7151,32759.266664117,0
+BANF.US,D,20070907,000000,16.48,16.8351,16.2647,16.3996,64455.961638312,0
+BANF.US,D,20070910,000000,16.5137,16.727,15.9047,16.4988,43244.85314122,0
+BANF.US,D,20070911,000000,16.3838,17.3181,16.3838,17.0295,55017.824863133,0
+BANF.US,D,20070912,000000,16.9283,17.0632,16.6873,16.8817,28108.75128878,0
+BANF.US,D,20070913,000000,16.6327,16.9631,16.1754,16.7299,61081.74204992,0
+BANF.US,D,20070914,000000,16.5663,17.454,16.0644,17.4452,54907.938417022,0
+BANF.US,D,20070917,000000,17.3618,17.454,17.1326,17.2983,24967.410315541,0
+BANF.US,D,20070918,000000,17.3529,18.441,17.3241,18.3726,141917.84108656,0
+BANF.US,D,20070919,000000,18.4976,18.7326,18.3726,18.6057,193890.0975671,0
+BANF.US,D,20070920,000000,18.5581,18.5581,18.0215,18.2407,66521.625198699,0
+BANF.US,D,20070921,000000,18.4331,18.4331,18.0135,18.0889,116482.65727564,0
+BANF.US,D,20070924,000000,18.0502,18.1514,17.4977,17.6465,32195.720578096,0
+BANF.US,D,20070925,000000,17.5493,17.7258,17.3241,17.5185,20618.326567611,0
+BANF.US,D,20070926,000000,17.6693,17.6693,17.338,17.6435,20746.359399318,0
+BANF.US,D,20070927,000000,17.7318,17.7318,17.4402,17.6107,34751.336549585,0
+BANF.US,D,20070928,000000,17.5592,17.8985,16.9283,17.1744,49408.575448788,0
+BANF.US,D,20071001,000000,17.1366,17.7149,16.8728,17.6435,62694.754102931,0
+BANF.US,D,20071002,000000,17.6564,17.9977,17.462,17.9877,37152.708243505,0
+BANF.US,D,20071003,000000,17.8498,18.069,17.5899,17.6951,63882.334226961,0
+BANF.US,D,20071004,000000,17.7972,18.0849,17.6019,17.8855,26979.642851672,0
+BANF.US,D,20071005,000000,18.069,18.069,17.8945,17.9957,69016.753218201,0
+BANF.US,D,20071008,000000,17.9054,18.0542,17.7318,17.831,23752.610613118,0
+BANF.US,D,20071009,000000,17.9411,17.9411,17.6335,17.7407,16738.024447587,0
+BANF.US,D,20071010,000000,17.7437,17.9331,17.5939,17.7744,36110.299204246,0
+BANF.US,D,20071011,000000,17.7972,17.7972,17.2855,17.4054,27002.829899935,0
+BANF.US,D,20071012,000000,17.4838,17.7972,17.3965,17.7526,13420.26028105,0
+BANF.US,D,20071015,000000,17.7229,17.7288,16.9809,17.3529,35297.744382542,0
+BANF.US,D,20071016,000000,17.3896,17.3896,16.7796,16.9115,72318.387264207,0
+BANF.US,D,20071017,000000,17.1039,17.2983,16.7756,17.2983,47492.115503304,0
+BANF.US,D,20071018,000000,17.2894,17.3529,17.0295,17.2398,68294.930324479,0
+BANF.US,D,20071019,000000,17.2358,17.2815,16.3431,16.5028,54934.149862883,0
+BANF.US,D,20071022,000000,16.3401,16.9154,16.2687,16.7438,42276.037776881,0
+BANF.US,D,20071023,000000,16.842,17.096,16.4582,16.6685,30358.90310273,0
+BANF.US,D,20071024,000000,16.5206,17.0702,16.106,16.6367,68296.946589545,0
+BANF.US,D,20071025,000000,16.6059,16.6059,16.0951,16.4086,64035.570371996,0
+BANF.US,D,20071026,000000,16.6495,17.1624,16.6327,17.1624,77625.196918613,0
+BANF.US,D,20071029,000000,17.1991,17.7636,16.9333,17.6395,77988.12463054,0
+BANF.US,D,20071030,000000,17.4452,17.6653,17.1872,17.2815,119576.61601982,0
+BANF.US,D,20071031,000000,17.3965,17.6335,17.0245,17.3926,76925.552940619,0
+BANF.US,D,20071101,000000,17.1326,17.469,16.1328,16.2022,93918.634919089,0
+BANF.US,D,20071102,000000,16.4334,16.6427,15.745,16.1784,43021.047718865,0
+BANF.US,D,20071105,000000,15.9255,16.0336,15.6259,15.9929,58679.362223467,0
+BANF.US,D,20071106,000000,16.0991,16.8242,16.0485,16.8074,59631.039334744,0
+BANF.US,D,20071107,000000,16.5544,16.7538,16.0951,16.2518,92072.744250924,0
+BANF.US,D,20071108,000000,16.0802,16.6873,15.8262,16.6873,62344.932113934,0
+BANF.US,D,20071109,000000,16.4452,16.9631,16.0376,16.9631,49181.745628833,0
+BANF.US,D,20071112,000000,16.9283,17.6812,16.6169,17.2398,75082.686670055,0
+BANF.US,D,20071113,000000,17.5751,17.7229,17.2943,17.7229,77132.220109912,0
+BANF.US,D,20071114,000000,17.82,17.9877,17.6257,17.8945,95619.354502482,0
+BANF.US,D,20071115,000000,17.8419,17.9024,17.3955,17.6147,78937.785476751,0
+BANF.US,D,20071116,000000,17.6733,17.7972,17.1366,17.5681,60189.544758099,0
+BANF.US,D,20071119,000000,17.2428,17.2567,16.7299,17.2219,41341.498918668,0
+BANF.US,D,20071120,000000,17.1842,17.3093,16.8242,17.3013,78278.466800082,0
+BANF.US,D,20071121,000000,17.2329,17.7229,16.9154,17.4094,67351.318273467,0
+BANF.US,D,20071123,000000,17.582,17.9877,17.466,17.9024,18856.110899697,0
+BANF.US,D,20071126,000000,17.9579,17.9957,16.7508,16.7894,129019.79345767,0
+BANF.US,D,20071127,000000,16.7022,17.5274,16.7022,17.5066,74579.628536022,0
+BANF.US,D,20071128,000000,17.7814,18.3478,17.7814,18.3478,127683.00971874,0
+BANF.US,D,20071129,000000,18.2833,18.3409,18.1186,18.1702,73010.974314468,0
+BANF.US,D,20071130,000000,18.3676,18.3726,17.7924,17.8985,83191.096634033,0
+BANF.US,D,20071203,000000,17.7229,18.2188,17.6773,17.7744,72709.542687062,0
+BANF.US,D,20071204,000000,17.582,18.0611,17.3241,17.6951,146201.39621984,0
+BANF.US,D,20071205,000000,18.0581,18.0611,17.6395,17.9411,77460.871315712,0
+BANF.US,D,20071206,000000,18.0849,18.1226,17.582,18.0304,87284.114718548,0
+BANF.US,D,20071207,000000,17.5939,18.2496,17.5939,18.2069,76420.478541521,0
+BANF.US,D,20071210,000000,18.2228,18.4976,18.0472,18.2535,44652.206157472,0
+BANF.US,D,20071211,000000,18.3339,18.5472,17.2725,17.3439,52504.550458036,0
+BANF.US,D,20071212,000000,17.8548,17.9331,16.7389,17.0632,93905.529196158,0
+BANF.US,D,20071213,000000,16.9015,17.3479,16.5494,17.3479,80841.139699303,0
+BANF.US,D,20071214,000000,17.1118,17.1822,16.602,16.7756,36162.72209597,0
+BANF.US,D,20071217,000000,16.6367,16.8658,16.3005,16.3005,63990.204408006,0
+BANF.US,D,20071218,000000,16.5336,17.0087,16.3005,16.9561,67054.927308727,0
+BANF.US,D,20071219,000000,16.9373,17.1664,16.5286,16.9611,94176.71684757,0
+BANF.US,D,20071220,000000,17.1446,17.1842,16.3589,17.1078,162009.92247187,0
+BANF.US,D,20071221,000000,17.4223,17.7884,17.2725,17.7884,247387.65857027,0
+BANF.US,D,20071224,000000,17.823,18.1702,17.3241,17.8588,44855.848929165,0
+BANF.US,D,20071226,000000,17.8588,18.0651,17.7229,18.0651,45687.558268998,0
+BANF.US,D,20071227,000000,17.9024,17.9441,16.8351,16.9283,63096.998983651,0
+BANF.US,D,20071228,000000,17.0781,17.2477,16.5702,16.5951,73048.275218194,0
+BANF.US,D,20071231,000000,16.3778,16.5742,16.0802,16.3996,66202.047185697,0
+BANF.US,D,20080102,000000,16.3996,16.6297,16.0763,16.1894,68267.710746084,0
+BANF.US,D,20080103,000000,16.2459,16.3669,16.0177,16.0485,61193.644761098,0
+BANF.US,D,20080104,000000,15.9781,16.1982,15.7201,15.7201,38674.988368534,0
+BANF.US,D,20080107,000000,15.7618,16.5137,15.5416,16.0088,81666.800243939,0
+BANF.US,D,20080108,000000,16.0763,16.467,15.5218,15.5565,63060.706212458,0
+BANF.US,D,20080109,000000,15.5604,15.8848,15.3433,15.856,135268.19889802,0
+BANF.US,D,20080110,000000,15.7053,16.3778,15.5098,16.1596,59479.819454774,0
+BANF.US,D,20080111,000000,16.0902,16.472,15.7013,15.7013,56208.429384762,0
+BANF.US,D,20080114,000000,15.9017,16.2062,15.6685,16.0902,58559.394452025,0
+BANF.US,D,20080115,000000,15.9017,16.4413,15.5218,16.3311,105581.72019489,0
+BANF.US,D,20080116,000000,16.3183,17.1842,16.0802,16.5454,115403.95546519,0
+BANF.US,D,20080117,000000,16.5633,16.7061,15.9563,15.9563,61178.522773101,0
+BANF.US,D,20080118,000000,15.7718,16.1814,15.742,15.868,141882.5564479,0
+BANF.US,D,20080122,000000,15.3879,16.7438,15.3879,16.1754,75119.987573781,0
+BANF.US,D,20080123,000000,15.7331,17.458,15.2827,17.1416,179737.933067,0
+BANF.US,D,20080124,000000,17.2031,17.2031,16.6615,16.9521,62281.419764347,0
+BANF.US,D,20080125,000000,17.2299,17.3618,16.7151,17.1624,39658.92572087,0
+BANF.US,D,20080128,000000,17.1664,17.3181,16.6913,17.2855,51729.296540057,0
+BANF.US,D,20080129,000000,17.3181,17.3181,16.6724,16.849,136368.07149166,0
+BANF.US,D,20080130,000000,16.6943,17.2477,16.484,16.7151,111267.58768175,0
+BANF.US,D,20080131,000000,16.476,17.2329,16.3183,17.2329,55486.606491039,0
+BANF.US,D,20080201,000000,17.2477,17.585,17.219,17.4452,75053.450826594,0
+BANF.US,D,20080204,000000,17.3261,17.3261,16.5901,16.6367,89760.08821992,0
+BANF.US,D,20080205,000000,16.4928,16.8152,16.2647,16.3233,151728.986899,0
+BANF.US,D,20080206,000000,16.4899,16.9243,16.3005,16.3481,70030.934546531,0
+BANF.US,D,20080207,000000,16.2647,16.7299,16.113,16.6913,61837.841449769,0
+BANF.US,D,20080208,000000,16.1546,16.838,16.1546,16.5415,28180.328698632,0
+BANF.US,D,20080211,000000,16.4086,16.5663,16.1714,16.3669,87019.983994868,0
+BANF.US,D,20080212,000000,16.1784,16.7438,16.1784,16.6258,50232.219728357,0
+BANF.US,D,20080213,000000,16.7756,17.0781,16.4145,16.9075,189321.24092694,0
+BANF.US,D,20080214,000000,16.9115,16.9115,16.3669,16.5206,42940.397116215,0
+BANF.US,D,20080215,000000,16.4334,16.7101,16.3838,16.5454,74425.384258453,0
+BANF.US,D,20080219,000000,16.7438,16.7438,16.472,16.5901,88681.386409469,0
+BANF.US,D,20080220,000000,16.5068,17.0335,16.355,16.7756,57654.091437272,0
+BANF.US,D,20080221,000000,16.9283,17.4838,16.3669,16.6685,129970.46243641,0
+BANF.US,D,20080222,000000,16.727,16.9373,16.2975,16.7617,91953.784612014,0
+BANF.US,D,20080225,000000,16.8034,17.1783,16.4632,17.1744,34566.848296022,0
+BANF.US,D,20080226,000000,16.9373,17.5979,16.9373,17.0603,126946.06483702,0
+BANF.US,D,20080227,000000,16.8579,17.2894,16.7538,17.0206,95488.297273175,0
+BANF.US,D,20080228,000000,16.9154,16.9521,16.467,16.4988,53797.984498044,0
+BANF.US,D,20080229,000000,16.3351,16.6535,16.1258,16.1258,114332.31058248,0
+BANF.US,D,20080303,000000,16.0872,16.0991,15.49,15.6607,116409.06360073,0
+BANF.US,D,20080304,000000,15.502,15.8928,15.4782,15.5961,397812.12197139,0
+BANF.US,D,20080305,000000,15.6875,15.8848,15.4642,15.6725,111148.62804284,0
+BANF.US,D,20080306,000000,15.5604,15.9781,15.2787,15.3273,138243.1980033,0
+BANF.US,D,20080307,000000,15.1924,16.0525,15.1924,15.5138,30723.847079724,0
+BANF.US,D,20080310,000000,15.5486,15.7976,15.2272,15.2986,72672.241783336,0
+BANF.US,D,20080311,000000,15.7618,16.7706,15.7618,16.7349,110598.18767976,0
+BANF.US,D,20080312,000000,16.7825,17.0761,16.2845,16.6297,123582.93470649,0
+BANF.US,D,20080313,000000,16.476,17.1287,16.0872,16.7984,175936.26528456,0
+BANF.US,D,20080314,000000,16.7825,16.8728,16.1496,16.4145,97057.95962726,0
+BANF.US,D,20080317,000000,16.1496,16.4294,15.868,16.11,118373.9139078,0
+BANF.US,D,20080318,000000,16.4175,17.2656,16.2975,17.0335,168598.06857589,0
+BANF.US,D,20080319,000000,17.0206,17.472,16.4988,16.7666,87215.561706295,0
+BANF.US,D,20080320,000000,17.0722,17.8736,16.5951,17.7744,368546.03453458,0
+BANF.US,D,20080324,000000,17.8458,18.4728,17.8458,18.1742,108254.27954022,0
+BANF.US,D,20080325,000000,18.1048,18.1186,17.6147,17.8152,145558.2076637,0
+BANF.US,D,20080326,000000,18.0135,18.1514,17.462,17.831,86325.38067954,0
+BANF.US,D,20080327,000000,17.8588,18.3726,17.2398,17.3896,87000.829476738,0
+BANF.US,D,20080328,000000,17.3409,17.4878,17.0206,17.219,91003.115633271,0
+BANF.US,D,20080331,000000,17.2815,18.0849,16.5028,17.5225,57071.390833123,0
+BANF.US,D,20080401,000000,17.6395,18.1574,17.3747,18.1464,42159.094403037,0
+BANF.US,D,20080402,000000,18.1048,18.3141,17.4362,18.2555,62864.120368498,0
+BANF.US,D,20080403,000000,18.0928,18.2863,17.6107,17.9441,50797.782079444,0
+BANF.US,D,20080404,000000,17.9957,18.2793,17.6187,17.8885,34245.254017953,0
+BANF.US,D,20080407,000000,18.0502,18.0968,17.6733,17.7814,34297.676909676,0
+BANF.US,D,20080408,000000,17.6395,17.9768,17.472,17.7368,24298.010313541,0
+BANF.US,D,20080409,000000,17.7924,17.7924,17.0781,17.091,53909.887209222,0
+BANF.US,D,20080410,000000,17.1248,17.7576,17.1248,17.5979,111220.2054527,0
+BANF.US,D,20080411,000000,17.4094,17.4838,17.2398,17.3341,89119.924061382,0
+BANF.US,D,20080414,000000,17.3668,17.3668,16.6615,16.9075,51222.205875892,0
+BANF.US,D,20080415,000000,17.0603,17.3856,16.7617,17.1168,61189.612230966,0
+BANF.US,D,20080416,000000,17.213,17.9173,16.8242,17.9093,139353.15192227,0
+BANF.US,D,20080417,000000,17.8657,17.9609,17.3826,17.7814,72289.151420746,0
+BANF.US,D,20080418,000000,18.1088,18.3101,17.4223,17.706,73044.242688062,0
+BANF.US,D,20080421,000000,17.5939,17.7229,17.0513,17.1118,140943.98505955,0
+BANF.US,D,20080422,000000,17.0474,17.0474,16.2845,16.5792,117105.68318112,0
+BANF.US,D,20080423,000000,16.6149,16.6149,16.1894,16.232,140931.88746915,0
+BANF.US,D,20080424,000000,16.2062,16.9561,15.9751,16.846,152714.9405164,0
+BANF.US,D,20080425,000000,16.9115,17.0474,16.6169,16.8817,47807.660986174,0
+BANF.US,D,20080428,000000,16.8152,17.086,16.7587,16.8559,114525.87202884,0
+BANF.US,D,20080429,000000,16.8074,16.8976,16.5802,16.8976,85818.290015375,0
+BANF.US,D,20080430,000000,16.8976,16.9849,16.6119,16.7389,100231.56084156,0
+BANF.US,D,20080501,000000,16.7587,17.3896,16.6169,17.2695,77022.3336638,0
+BANF.US,D,20080502,000000,17.466,17.9609,17.219,17.3896,225751.1181442,0
+BANF.US,D,20080505,000000,17.2894,17.953,17.086,17.5562,147439.38297052,0
+BANF.US,D,20080506,000000,17.5225,17.7744,17.2428,17.5899,74322.554740073,0
+BANF.US,D,20080507,000000,17.6564,17.7972,16.8242,16.8817,49930.788100951,0
+BANF.US,D,20080508,000000,16.9819,17.2358,16.6327,16.7756,57904.108305489,0
+BANF.US,D,20080509,000000,16.6982,17.0295,16.6297,16.8242,67748.522491521,0
+BANF.US,D,20080512,000000,16.9115,17.2031,16.7299,17.1208,90002.040027871,0
+BANF.US,D,20080513,000000,17.1118,17.3826,16.7538,16.9194,93016.356301935,0
+BANF.US,D,20080514,000000,16.8817,17.3053,16.842,17.1783,79695.901141665,0
+BANF.US,D,20080515,000000,17.1168,17.3161,16.7617,17.1783,45146.191098706,0
+BANF.US,D,20080516,000000,17.3409,17.3439,16.5742,16.9413,83984.496937608,0
+BANF.US,D,20080519,000000,16.8698,17.1416,16.7508,16.7756,90195.601474233,0
+BANF.US,D,20080520,000000,16.6427,17.0632,16.6297,16.8658,193189.44545657,0
+BANF.US,D,20080521,000000,16.9928,17.1704,16.6297,16.7756,166545.51073844,0
+BANF.US,D,20080522,000000,16.7706,17.1822,16.7458,17.0722,79194.859272699,0
+BANF.US,D,20080523,000000,17.0603,17.219,16.7796,16.9491,82426.932173919,0
+BANF.US,D,20080527,000000,16.9015,17.0295,16.6495,16.9809,81177.855965369,0
+BANF.US,D,20080528,000000,17.1078,17.1078,16.467,16.7349,95911.71293709,0
+BANF.US,D,20080529,000000,16.6495,16.9819,16.6495,16.8282,64375.311035662,0
+BANF.US,D,20080530,000000,16.8074,16.8074,16.5336,16.6209,92105.004491984,0
+BANF.US,D,20080602,000000,16.5494,16.5802,16.1636,16.3311,110417.73195633,0
+BANF.US,D,20080603,000000,16.3877,16.7706,16.2757,16.599,106901.36568076,0
+BANF.US,D,20080604,000000,16.5573,16.7796,16.3511,16.5028,61350.913436267,0
+BANF.US,D,20080605,000000,16.476,17.0206,16.476,16.9709,60633.123072677,0
+BANF.US,D,20080606,000000,16.8202,17.0245,16.48,16.7299,63147.405610308,0
+BANF.US,D,20080609,000000,16.6535,16.6535,16.2727,16.4452,128358.45851594,0
+BANF.US,D,20080610,000000,16.2935,16.6059,16.1923,16.6059,82892.689404227,0
+BANF.US,D,20080611,000000,16.6297,17.0087,16.5365,16.8976,184666.69302147,0
+BANF.US,D,20080612,000000,17.0245,17.1991,16.9491,17.0404,90795.440331446,0
+BANF.US,D,20080613,000000,17.219,17.3926,16.9373,17.1822,121243.05909709,0
+BANF.US,D,20080616,000000,17.1991,17.6187,16.8658,17.6187,66169.786944636,0
+BANF.US,D,20080617,000000,17.6019,17.6207,17.1564,17.1912,56991.748363005,0
+BANF.US,D,20080618,000000,17.0722,17.2656,16.8926,17.1744,51010.498043934,0
+BANF.US,D,20080619,000000,17.1624,17.3529,16.842,17.3013,86098.550859586,0
+BANF.US,D,20080620,000000,17.1604,17.3955,16.8787,17.0513,189726.51020527,0
+BANF.US,D,20080623,000000,17.1208,17.1564,16.7389,16.7894,86640.92616241,0
+BANF.US,D,20080624,000000,16.723,17.0474,16.6685,16.6823,71935.296901617,0
+BANF.US,D,20080625,000000,16.6655,17.1912,16.6495,16.9413,56335.454083937,0
+BANF.US,D,20080626,000000,16.7617,17.086,16.6258,16.7617,72750.876120921,0
+BANF.US,D,20080627,000000,16.7349,16.9521,16.472,16.472,360234.98993144,0
+BANF.US,D,20080630,000000,16.472,16.8787,16.3808,16.3808,96519.616854569,0
+BANF.US,D,20080701,000000,16.2757,17.0563,16.1368,16.9115,106932.61778929,0
+BANF.US,D,20080702,000000,16.8628,17.1078,16.3005,16.3351,73629.967689812,0
+BANF.US,D,20080703,000000,16.3481,16.727,16.2845,16.2975,46496.080560571,0
+BANF.US,D,20080707,000000,16.3629,16.4958,15.4484,15.9156,142845.32301704,0
+BANF.US,D,20080708,000000,15.9721,16.8242,15.9384,16.8242,137980.07541215,0
+BANF.US,D,20080709,000000,16.8202,17.1078,16.1596,16.1596,82987.453862341,0
+BANF.US,D,20080710,000000,16.1368,17.0335,16.1368,16.7756,111054.87171726,0
+BANF.US,D,20080711,000000,16.6943,17.1486,16.6209,17.1118,105073.62139819,0
+BANF.US,D,20080714,000000,17.1486,17.1486,16.2181,16.2459,56305.210107943,0
+BANF.US,D,20080715,000000,16.2062,16.7061,15.5961,16.102,78298.629450745,0
+BANF.US,D,20080716,000000,16.1328,17.1486,15.9851,16.9889,175445.30474092,0
+BANF.US,D,20080717,000000,17.0513,18.1346,17.0513,17.9877,165666.41916954,0
+BANF.US,D,20080718,000000,17.9709,18.194,17.2725,17.9133,108816.81749371,0
+BANF.US,D,20080721,000000,17.9847,17.9847,17.0365,17.0781,188635.71080442,0
+BANF.US,D,20080722,000000,16.6209,17.7972,16.4582,17.7764,121396.29524213,0
+BANF.US,D,20080723,000000,17.7884,18.441,17.4362,17.8588,113173.96630191,0
+BANF.US,D,20080724,000000,17.9331,18.0472,17.6435,17.7992,57694.416738598,0
+BANF.US,D,20080725,000000,17.8836,18.0055,17.472,17.6257,50181.8131017,0
+BANF.US,D,20080728,000000,17.4838,17.6068,16.9889,17.0662,47205.805863894,0
+BANF.US,D,20080729,000000,17.1446,18.0006,16.5028,18.0006,60414.358312988,0
+BANF.US,D,20080730,000000,18.0542,18.2863,17.7606,18.2555,71589.507442753,0
+BANF.US,D,20080731,000000,18.0135,18.2953,17.6107,18.0849,52215.216421027,0
+BANF.US,D,20080801,000000,18.0135,18.2753,17.7924,18.2635,49067.826652589,0
+BANF.US,D,20080804,000000,18.2188,18.2188,17.7229,17.8697,53514.699256233,0
+BANF.US,D,20080805,000000,17.9639,18.7326,17.8072,18.7118,37868.482342028,0
+BANF.US,D,20080806,000000,18.6463,18.7287,17.9847,18.3954,45323.622424538,0
+BANF.US,D,20080807,000000,18.2496,18.5621,17.8588,17.9292,52084.15919172,0
+BANF.US,D,20080808,000000,17.8736,18.4976,17.8736,18.4063,45757.119413785,0
+BANF.US,D,20080811,000000,18.4728,18.6166,17.7992,18.4063,132257.91515409,0
+BANF.US,D,20080812,000000,18.3339,18.4202,18.2109,18.3299,92351.996962602,0
+BANF.US,D,20080813,000000,18.2555,18.448,18.2149,18.3954,218660.92203868,0
+BANF.US,D,20080814,000000,18.2675,18.448,18.1861,18.4202,40155.935059704,0
+BANF.US,D,20080815,000000,18.6365,18.7079,18.1672,18.695,50179.796836633,0
+BANF.US,D,20080818,000000,18.6463,18.7287,18.0542,18.4162,36860.349808897,0
+BANF.US,D,20080819,000000,18.3438,18.5065,17.9877,18.3101,30578.675994952,0
+BANF.US,D,20080820,000000,18.3101,18.321,17.6207,17.7636,53406.829075188,0
+BANF.US,D,20080821,000000,17.6207,17.9133,17.2725,17.2725,48878.297736361,0
+BANF.US,D,20080822,000000,17.3409,17.7368,17.086,17.7318,56018.900468533,0
+BANF.US,D,20080825,000000,17.6564,17.6564,16.9194,16.9194,26408.031705386,0
+BANF.US,D,20080826,000000,16.9015,17.4402,16.9015,17.4223,16919.48830355,0
+BANF.US,D,20080827,000000,17.3826,17.9441,17.2071,17.7576,35712.08685366,0
+BANF.US,D,20080828,000000,17.7675,18.5581,17.7675,18.4648,68128.588456511,0
+BANF.US,D,20080829,000000,18.3954,18.566,18.077,18.4242,27004.846165001,0
+BANF.US,D,20080902,000000,18.7208,19.3903,18.6682,19.0788,141055.88777073,0
+BANF.US,D,20080903,000000,19.067,19.2127,18.8288,19.0938,329832.73712978,0
+BANF.US,D,20080904,000000,19.1294,19.187,18.7168,18.7168,25960.420860676,0
+BANF.US,D,20080905,000000,18.6463,18.7574,18.4758,18.7486,70458.382740579,0
+BANF.US,D,20080908,000000,19.0372,19.4032,18.809,19.1463,100226.52017889,0
+BANF.US,D,20080909,000000,19.0938,19.4885,18.5006,18.5333,96742.41414439,0
+BANF.US,D,20080910,000000,18.937,19.4885,18.3914,19.1294,71603.621298217,0
+BANF.US,D,20080911,000000,19.0838,19.423,18.4034,18.9599,59042.289935395,0
+BANF.US,D,20080912,000000,18.9817,19.5957,18.6127,19.4428,58459.589331245,0
+BANF.US,D,20080915,000000,19.4032,19.6909,18.6007,18.9599,56744.755892388,0
+BANF.US,D,20080916,000000,18.5889,20.2087,18.4688,20.2007,94301.725281679,0
+BANF.US,D,20080917,000000,20.0906,20.414,19.5193,19.8307,114056.0822684,0
+BANF.US,D,20080918,000000,20.2651,22.9652,19.3764,22.624,224261.09826023,0
+BANF.US,D,20080919,000000,26.695,27.9765,20.8812,27.9765,348157.56218453,0
+BANF.US,D,20080922,000000,26.0094,26.0274,21.4456,21.8136,162580.52548563,0
+BANF.US,D,20080923,000000,22.1985,22.1985,20.4318,20.4318,78645.427042143,0
+BANF.US,D,20080924,000000,19.7107,20.5865,19.6195,19.6195,41022.929038197,0
+BANF.US,D,20080925,000000,20.3177,20.407,19.2693,19.2891,60169.382107437,0
+BANF.US,D,20080926,000000,19.0084,19.7296,18.0135,18.9717,258870.28812264,0
+BANF.US,D,20080929,000000,18.9856,18.9856,17.096,18.0849,104901.23073502,0
+BANF.US,D,20080930,000000,18.0542,19.183,18.0215,18.4976,57182.285411767,0
+BANF.US,D,20081001,000000,18.5621,19.2267,17.9054,18.4282,66010.502004402,0
+BANF.US,D,20081002,000000,18.2903,19.1384,18.0095,18.0849,180685.57764814,0
+BANF.US,D,20081003,000000,18.3726,18.3726,17.3747,17.4184,51928.906781617,0
+BANF.US,D,20081006,000000,16.9611,19.1384,16.4582,17.3341,58981.801983407,0
+BANF.US,D,20081007,000000,17.7199,18.8616,16.5901,16.8628,35119.304924178,0
+BANF.US,D,20081008,000000,16.1923,18.5581,15.8084,16.7984,97245.472278424,0
+BANF.US,D,20081009,000000,16.8112,17.0206,15.5068,15.5068,178276.14089395,0
+BANF.US,D,20081010,000000,15.5068,18.0343,15.5068,17.7476,98436.076800052,0
+BANF.US,D,20081013,000000,18.0095,19.3139,16.8074,19.3139,127327.13893454,0
+BANF.US,D,20081014,000000,20.0976,20.2851,17.8152,18.9063,58201.507402763,0
+BANF.US,D,20081015,000000,18.2753,20.1274,18.0215,18.0393,154061.80558067,0
+BANF.US,D,20081016,000000,18.3438,19.9993,17.6861,19.9735,77019.309266201,0
+BANF.US,D,20081017,000000,18.6166,19.8783,17.8102,18.0433,131902.04436989,0
+BANF.US,D,20081020,000000,18.3071,18.7118,17.4154,18.194,61206.750484029,0
+BANF.US,D,20081021,000000,17.7884,18.4866,17.3717,17.8736,66053.851703327,0
+BANF.US,D,20081022,000000,17.7704,18.5581,17.3409,17.4005,24664.970555602,0
+BANF.US,D,20081023,000000,17.5751,17.9481,16.6913,17.1842,51554.889611825,0
+BANF.US,D,20081024,000000,16.2757,17.6812,16.2757,16.8787,50334.041114203,0
+BANF.US,D,20081027,000000,16.7825,17.5979,16.4632,16.8658,44587.685675352,0
+BANF.US,D,20081028,000000,17.6981,18.3726,16.7101,18.3726,97027.715651266,0
+BANF.US,D,20081029,000000,18.3517,18.9379,17.7288,18.3884,130575.34195629,0
+BANF.US,D,20081030,000000,18.8616,19.0263,17.6653,18.8676,86296.144836079,0
+BANF.US,D,20081031,000000,18.6205,19.4141,18.2069,19.2891,89043.305988864,0
+BANF.US,D,20081103,000000,19.1294,19.423,18.4788,18.8328,98512.69487257,0
+BANF.US,D,20081104,000000,19.067,19.3854,18.4758,18.7079,132329.49256394,0
+BANF.US,D,20081105,000000,18.3795,19.1384,17.9639,17.9639,187314.04905348,0
+BANF.US,D,20081106,000000,17.7704,18.7376,17.4154,18.0502,83887.716214428,0
+BANF.US,D,20081107,000000,18.2347,18.3478,17.469,17.8498,76603.95866255,0
+BANF.US,D,20081110,000000,17.9877,18.6007,17.4184,17.8885,73810.423413242,0
+BANF.US,D,20081111,000000,17.7258,18.4648,17.5642,17.703,82890.67313916,0
+BANF.US,D,20081112,000000,17.454,17.9441,17.1168,17.2815,77555.635773827,0
+BANF.US,D,20081113,000000,17.5274,18.0343,16.4582,17.9877,213306.73015522,0
+BANF.US,D,20081114,000000,17.6603,17.9877,16.6119,16.8074,92635.282204412,0
+BANF.US,D,20081117,000000,16.6367,16.9889,16.4175,16.5286,100417.05722766,0
+BANF.US,D,20081118,000000,16.6059,16.8202,15.9185,16.5336,163540.26765717,0
+BANF.US,D,20081119,000000,16.3233,17.2031,15.9781,15.9929,75353.874321467,0
+BANF.US,D,20081120,000000,15.8888,16.4125,15.0704,15.2024,110235.25996782,0
+BANF.US,D,20081121,000000,15.6845,16.0763,14.4306,15.86,140432.86186526,0
+BANF.US,D,20081124,000000,15.9106,17.1486,15.6973,16.4582,133718.6991946,0
+BANF.US,D,20081125,000000,16.5951,17.2428,16.11,16.2727,182114.10144759,0
+BANF.US,D,20081126,000000,16.0683,17.5642,16.0683,17.2031,117655.11541168,0
+BANF.US,D,20081128,000000,16.9759,17.472,16.4175,16.6823,34133.351306776,0
+BANF.US,D,20081201,000000,16.3073,17.5681,14.9276,14.9643,490108.67164467,0
+BANF.US,D,20081202,000000,15.3849,15.7598,14.6181,15.0159,313168.30635712,0
+BANF.US,D,20081203,000000,14.6003,16.1418,14.5447,15.9413,177343.61830081,0
+BANF.US,D,20081204,000000,15.5872,16.8034,15.5138,15.7787,168841.02851638,0
+BANF.US,D,20081205,000000,15.5068,17.2219,15.4335,17.2219,101065.28644645,0
+BANF.US,D,20081208,000000,17.2656,17.8985,16.8728,17.2219,92285.460215415,0
+BANF.US,D,20081209,000000,16.9194,17.6861,16.5544,16.7666,57182.285411767,0
+BANF.US,D,20081210,000000,16.8976,17.9133,16.2905,16.7666,67382.570381994,0
+BANF.US,D,20081211,000000,16.3669,17.1744,15.9612,15.9651,130396.90249793,0
+BANF.US,D,20081212,000000,15.8888,17.1168,15.8015,17.0156,62083.825787854,0
+BANF.US,D,20081215,000000,17.0831,17.0831,15.9969,16.2687,71138.872200443,0
+BANF.US,D,20081216,000000,16.599,17.4263,15.9929,17.4263,132709.55852893,0
+BANF.US,D,20081217,000000,17.1326,18.0651,16.6258,17.4452,99143.785838311,0
+BANF.US,D,20081218,000000,17.2656,18.0215,16.6943,17.2398,67874.539058163,0
+BANF.US,D,20081219,000000,17.8855,17.8885,17.3955,17.7288,197419.5695656,0
+BANF.US,D,20081222,000000,17.9501,17.9501,16.7706,17.7675,78945.850537015,0
+BANF.US,D,20081223,000000,17.7884,17.8945,17.4124,17.6257,36249.421493819,0
+BANF.US,D,20081224,000000,17.6951,17.6951,17.454,17.6207,27600.652492082,0
+BANF.US,D,20081226,000000,17.6564,17.8458,17.4878,17.823,36287.730530077,0
+BANF.US,D,20081229,000000,17.8588,18.3339,17.6147,18.321,230193.9582177,0
+BANF.US,D,20081230,000000,18.456,19.418,17.3787,19.418,248301.02664528,0
+BANF.US,D,20081231,000000,19.3903,20.3604,18.8011,20.2533,285483.97886478,0
+BANF.US,D,20090102,000000,20.3177,20.5905,19.5421,20.3723,120404.29282952,0
+BANF.US,D,20090105,000000,19.6581,20.0281,19.0788,19.4428,126098.22537665,0
+BANF.US,D,20090106,000000,19.4726,19.8268,18.8328,19.3109,156098.23329759,0
+BANF.US,D,20090107,000000,19.5897,19.5897,17.6395,17.8548,126659.75519761,0
+BANF.US,D,20090108,000000,18.3478,18.3478,17.4124,17.7437,69149.826712574,0
+BANF.US,D,20090109,000000,17.7437,17.7437,16.3739,16.7151,112738.45304759,0
+BANF.US,D,20090112,000000,16.6457,16.7894,16.0763,16.5336,94771.515042118,0
+BANF.US,D,20090113,000000,16.5702,16.9491,16.3431,16.7538,72179.264974635,0
+BANF.US,D,20090114,000000,16.484,16.5544,16.0763,16.1714,108360.1334562,0
+BANF.US,D,20090115,000000,16.2062,16.8152,15.5872,16.2757,180810.58608225,0
+BANF.US,D,20090116,000000,16.1676,16.5365,15.1398,16.1854,122775.42054745,0
+BANF.US,D,20090120,000000,16.0485,16.2181,13.4824,13.8008,163790.28452538,0
+BANF.US,D,20090121,000000,14.2511,14.6171,13.7819,14.6131,271996.17370402,0
+BANF.US,D,20090122,000000,14.4971,14.4971,13.3603,13.5716,205163.03555258,0
+BANF.US,D,20090123,000000,13.2631,13.8354,13.1312,13.8126,134809.49859545,0
+BANF.US,D,20090126,000000,13.779,14.2322,13.3623,13.7095,145095.47483099,0
+BANF.US,D,20090127,000000,13.7185,13.9357,13.2969,13.534,154870.32787223,0
+BANF.US,D,20090128,000000,13.7462,14.505,13.5468,14.3315,426272.71151424,0
+BANF.US,D,20090129,000000,14.1748,14.3463,13.7065,13.779,109847.12894257,0
+BANF.US,D,20090130,000000,13.898,14.0636,13.4268,13.6331,90397.22798086,0
+BANF.US,D,20090202,000000,13.521,13.887,13.1431,13.7898,111911.78437043,0
+BANF.US,D,20090203,000000,13.7968,13.9476,13.4159,13.4347,180804.53728705,0
+BANF.US,D,20090204,000000,13.4714,13.7234,13.3941,13.4635,107171.54519963,0
+BANF.US,D,20090205,000000,13.4387,14.508,13.3623,13.8316,91018.237621269,0
+BANF.US,D,20090206,000000,13.8564,14.883,13.8564,14.8264,289239.27255071,0
+BANF.US,D,20090209,000000,14.8126,15.1974,14.633,14.7838,80524.586083899,0
+BANF.US,D,20090210,000000,14.7371,15.0039,13.9059,13.9893,98802.028909578,0
+BANF.US,D,20090211,000000,14.0765,14.8006,14.0765,14.3057,57156.073965905,0
+BANF.US,D,20090212,000000,14.15,14.4674,13.6093,14.3165,46357.966403531,0
+BANF.US,D,20090213,000000,14.3711,14.3711,13.4912,13.6331,83423.975249187,0
+BANF.US,D,20090217,000000,13.4744,13.7571,13.1808,13.2016,86911.10568129,0
+BANF.US,D,20090218,000000,13.5617,13.5617,12.8029,12.9279,105553.49248397,0
+BANF.US,D,20090219,000000,13.0787,13.4318,12.4438,12.5043,174120.61859238,0
+BANF.US,D,20090220,000000,12.3397,12.8446,12.3208,12.6085,67582.180623554,0
+BANF.US,D,20090223,000000,12.6799,13.0707,12.4021,12.4785,93224.03160376,0
+BANF.US,D,20090224,000000,12.6164,13.5508,12.4319,13.5112,111658.74310461,0
+BANF.US,D,20090225,000000,13.5468,13.9733,12.7017,13.5508,99939.202406951,0
+BANF.US,D,20090226,000000,13.7095,14.4118,13.3623,13.53,134219.74106356,0
+BANF.US,D,20090227,000000,13.1956,13.6857,13.158,13.3563,138013.34378574,0
+BANF.US,D,20090302,000000,13.1471,13.277,12.5578,12.7305,109347.09520614,0
+BANF.US,D,20090303,000000,12.8872,12.8872,11.8774,11.931,176676.23456387,0
+BANF.US,D,20090304,000000,12.178,12.6679,11.6781,11.9677,120311.54463648,0
+BANF.US,D,20090305,000000,11.7881,11.9607,11.2446,11.2614,134474.79859444,0
+BANF.US,D,20090306,000000,11.4251,11.7415,11.1533,11.4449,117833.55487004,0
+BANF.US,D,20090309,000000,11.3577,11.4836,11.1206,11.2614,49928.771835884,0
+BANF.US,D,20090310,000000,11.5024,12.2126,11.2208,11.9637,123610.15428489,0
+BANF.US,D,20090311,000000,12.0738,12.3585,11.4727,11.8893,79904.584576024,0
+BANF.US,D,20090312,000000,11.7921,13.0003,11.3815,12.8753,73941.48064255,0
+BANF.US,D,20090313,000000,12.913,13.0083,12.3119,12.8068,47251.171827886,0
+BANF.US,D,20090316,000000,12.8654,13.3187,12.2553,12.7711,99039.948187398,0
+BANF.US,D,20090317,000000,12.7305,13.154,12.4785,13.154,143945.19561069,0
+BANF.US,D,20090318,000000,13.1352,13.9853,13.0409,13.8464,81415.775243188,0
+BANF.US,D,20090319,000000,13.9991,14.2422,13.284,13.4506,98215.295775296,0
+BANF.US,D,20090320,000000,12.7632,13.3077,12.4021,12.7711,552389.08327648,0
+BANF.US,D,20090323,000000,13.1471,15.0258,13.0449,14.9693,133660.22750767,0
+BANF.US,D,20090324,000000,14.8214,15.123,14.0716,14.5278,117530.10697757,0
+BANF.US,D,20090325,000000,14.6925,15.1062,13.8564,14.8314,86991.75628394,0
+BANF.US,D,20090326,000000,15.0039,15.2986,14.5229,15.0655,86725.609295193,0
+BANF.US,D,20090327,000000,14.9465,15.1974,14.2967,14.3919,48611.14261508,0
+BANF.US,D,20090330,000000,14.3919,14.6281,13.5716,13.7065,174580.32702749,0
+BANF.US,D,20090331,000000,13.9961,14.6885,13.6331,13.9327,76236.99842049,0
+BANF.US,D,20090401,000000,13.7502,15.0199,13.525,14.8126,72538.16015643,0
+BANF.US,D,20090402,000000,15.1538,15.5853,14.6201,15.5535,92678.631903337,0
+BANF.US,D,20090403,000000,15.49,15.9533,15.1578,15.7529,72094.581841852,0
+BANF.US,D,20090406,000000,15.6209,15.8084,14.9167,15.2937,129358.52598881,0
+BANF.US,D,20090407,000000,15.0585,15.2054,14.5278,14.5586,62724.998078925,0
+BANF.US,D,20090408,000000,14.7133,15.0932,13.9357,14.4932,85780.989111649,0
+BANF.US,D,20090409,000000,14.8423,16.0525,14.6559,15.9721,124105.14735865,0
+BANF.US,D,20090413,000000,15.486,16.472,15.486,16.3143,73406.162267457,0
+BANF.US,D,20090414,000000,16.11,16.1228,14.6727,14.7094,195945.67980216,0
+BANF.US,D,20090415,000000,14.6767,15.3243,14.513,15.1845,103290.23494708,0
+BANF.US,D,20090416,000000,15.5486,15.9255,14.8651,15.742,61600.930304484,0
+BANF.US,D,20090417,000000,15.8224,16.6427,15.3759,16.3073,92064.679190659,0
+BANF.US,D,20090420,000000,15.9047,16.4254,15.0585,15.1616,153902.52064043,0
+BANF.US,D,20090421,000000,15.2212,16.6535,15.1538,16.6119,117837.58740017,0
+BANF.US,D,20090422,000000,16.3005,17.45,16.0336,16.5286,176530.05534658,0
+BANF.US,D,20090423,000000,16.5951,16.5951,15.9493,16.0723,316357.02955942,0
+BANF.US,D,20090424,000000,16.2757,16.9611,16.0485,16.5861,162076.45921906,0
+BANF.US,D,20090427,000000,16.1784,16.4086,15.6973,15.9156,96694.023782801,0
+BANF.US,D,20090428,000000,15.7638,16.2826,15.737,15.9295,120514.17927563,0
+BANF.US,D,20090429,000000,16.0336,16.7617,15.7618,16.723,142798.94892051,0
+BANF.US,D,20090430,000000,16.9154,16.9154,16.0644,16.3431,171984.38575468,0
+BANF.US,D,20090501,000000,16.355,16.4532,15.5604,15.6607,121531.38500156,0
+BANF.US,D,20090504,000000,15.8224,16.4145,15.5416,16.4145,127289.83803082,0
+BANF.US,D,20090505,000000,16.2727,16.4532,15.8084,16.0009,86860.699054633,0
+BANF.US,D,20090506,000000,16.2231,16.6495,15.9185,16.5068,141979.33717108,0
+BANF.US,D,20090507,000000,16.7617,16.8152,15.856,15.9344,62994.169465271,0
+BANF.US,D,20090508,000000,16.1714,16.7984,15.9413,16.7389,121340.84795281,0
+BANF.US,D,20090511,000000,16.4452,16.5663,15.9344,16.0574,82010.573437736,0
+BANF.US,D,20090512,000000,16.11,16.5028,15.4097,15.5724,133277.13714509,0
+BANF.US,D,20090513,000000,15.373,15.4295,14.7263,14.7411,144248.64350315,0
+BANF.US,D,20090514,000000,14.8522,15.0724,14.2184,14.8086,68368.523999397,0
+BANF.US,D,20090515,000000,14.8214,14.8264,14.259,14.6181,178380.9866774,0
+BANF.US,D,20090518,000000,14.7878,15.5297,14.7728,15.5098,224380.05789914,0
+BANF.US,D,20090519,000000,15.2321,15.4444,14.9593,15.1666,156301.87606929,0
+BANF.US,D,20090520,000000,14.6241,15.4524,14.5229,14.6529,114698.262692,0
+BANF.US,D,20090521,000000,14.4306,14.6181,14.0636,14.3543,67965.270986144,0
+BANF.US,D,20090522,000000,14.1876,14.5755,14.0855,14.0855,51802.890214976,0
+BANF.US,D,20090526,000000,14.134,15.0962,13.9099,14.9355,94987.255404209,0
+BANF.US,D,20090527,000000,14.7133,14.8562,14.0438,14.2511,109130.34671151,0
+BANF.US,D,20090528,000000,14.3245,14.4674,13.8464,14.0607,51863.378166964,0
+BANF.US,D,20090529,000000,14.15,14.7669,13.779,14.7669,86184.242124901,0
+BANF.US,D,20090601,000000,14.7441,15.5724,14.6499,15.4335,105794.43615939,0
+BANF.US,D,20090602,000000,15.4057,15.6875,14.8562,15.6259,86563.29995736,0
+BANF.US,D,20090603,000000,15.4394,15.7172,15.0913,15.6725,63157.486935639,0
+BANF.US,D,20090604,000000,15.8084,16.228,15.6101,16.1982,115760.83438192,0
+BANF.US,D,20090605,000000,16.1982,16.1982,15.5535,15.7638,41606.637774881,0
+BANF.US,D,20090608,000000,15.6647,15.9811,15.5336,15.6359,54815.190223973,0
+BANF.US,D,20090609,000000,15.7718,15.9255,15.6408,15.7083,32795.55943531,0
+BANF.US,D,20090610,000000,15.8332,16.0902,14.9643,15.2937,78697.849933865,0
+BANF.US,D,20090611,000000,15.6329,15.6775,15.2678,15.502,35386.460045458,0
+BANF.US,D,20090612,000000,15.3601,15.5168,14.9553,15.2321,49434.786894649,0
+BANF.US,D,20090615,000000,15.1488,15.3313,14.501,14.5408,98514.711137636,0
+BANF.US,D,20090616,000000,14.6885,15.0585,13.3991,13.6827,381634.61921223,0
+BANF.US,D,20090617,000000,13.649,13.8652,13.1878,13.6093,155368.34534361,0
+BANF.US,D,20090618,000000,13.6291,13.9853,13.4774,13.8831,134579.64437789,0
+BANF.US,D,20090619,000000,13.7423,14.2739,13.6024,13.7968,130223.50370223,0
+BANF.US,D,20090622,000000,13.7185,13.772,13.4109,13.4952,82820.103861841,0
+BANF.US,D,20090623,000000,13.5865,13.649,13.3563,13.4824,75406.29721319,0
+BANF.US,D,20090624,000000,13.5686,13.779,13.4268,13.53,78496.223427239,0
+BANF.US,D,20090625,000000,13.3782,13.9893,13.3782,13.9605,96240.364142891,0
+BANF.US,D,20090626,000000,13.8048,13.9893,13.5865,13.6024,344656.31789696,0
+BANF.US,D,20090629,000000,13.649,14.1083,13.534,13.649,59747.982708587,0
+BANF.US,D,20090630,000000,13.6967,13.9664,13.2086,13.2354,111403.68557373,0
+BANF.US,D,20090701,000000,13.2999,13.3743,13.2056,13.3475,76171.469805837,0
+BANF.US,D,20090702,000000,13.1728,13.3395,13.0559,13.1431,146057.2332676,0
+BANF.US,D,20090706,000000,13.1431,13.7383,13.0241,13.2393,82072.069522257,0
+BANF.US,D,20090707,000000,13.3821,13.3821,13.0816,13.281,148945.53297502,0
+BANF.US,D,20090708,000000,13.3821,13.7423,12.5728,12.5966,265562.27187757,0
+BANF.US,D,20090709,000000,12.7215,12.9953,12.3287,12.4934,109778.57593032,0
+BANF.US,D,20090710,000000,12.4517,12.6253,12.2464,12.4557,60309.512529542,0
+BANF.US,D,20090713,000000,12.5252,12.9279,12.4597,12.9279,153775.49594125,0
+BANF.US,D,20090714,000000,12.7097,12.9745,12.6679,12.8416,163805.40651339,0
+BANF.US,D,20090715,000000,12.9883,13.4109,12.8912,13.4109,60081.674577054,0
+BANF.US,D,20090716,000000,13.3038,13.3038,12.9854,13.2433,59349.770358001,0
+BANF.US,D,20090717,000000,13.281,13.3881,12.7067,12.795,91568.677984358,0
+BANF.US,D,20090720,000000,12.9011,12.9011,12.2652,12.4557,72193.378830099,0
+BANF.US,D,20090721,000000,12.5004,12.5292,12.0431,12.2088,66121.396583047,0
+BANF.US,D,20090722,000000,12.183,12.8486,12.164,12.8416,65536.67971383,0
+BANF.US,D,20090723,000000,12.6937,13.768,12.6937,13.6291,90741.001174657,0
+BANF.US,D,20090724,000000,13.5578,13.6787,13.2165,13.6153,30099.813041715,0
+BANF.US,D,20090727,000000,13.5578,13.6787,13.2482,13.6193,73919.30172682,0
+BANF.US,D,20090728,000000,13.4774,13.8276,13.3881,13.7541,118070.46601533,0
+BANF.US,D,20090729,000000,13.6747,13.7502,13.4526,13.6093,18484.10999497,0
+BANF.US,D,20090730,000000,13.7541,14.2779,13.4824,14.0765,193395.10449333,0
+BANF.US,D,20090731,000000,13.9991,14.1281,13.6291,13.7135,49811.828462041,0
+BANF.US,D,20090803,000000,13.6827,13.6827,13.3267,13.521,90076.641835323,0
+BANF.US,D,20090804,000000,13.406,13.5548,13.2631,13.4159,84234.513805824,0
+BANF.US,D,20090805,000000,13.525,13.525,13.15,13.1918,48305.678457542,0
+BANF.US,D,20090806,000000,13.1956,13.5686,13.1848,13.53,132720.6479868,0
+BANF.US,D,20090807,000000,13.7571,13.887,13.5428,13.6967,49593.063702351,0
+BANF.US,D,20090810,000000,13.5746,14.1202,13.4952,13.8048,65711.086642062,0
+BANF.US,D,20090811,000000,13.7185,14.1013,13.1918,13.3941,54327.254077938,0
+BANF.US,D,20090812,000000,13.4506,13.8652,13.4506,13.6659,34532.571789896,0
+BANF.US,D,20090813,000000,13.7651,13.9664,13.525,13.6857,17740.10818552,0
+BANF.US,D,20090814,000000,13.649,13.649,13.1471,13.4238,64973.133627809,0
+BANF.US,D,20090817,000000,13.1918,13.3515,13.1054,13.2086,51270.596237482,0
+BANF.US,D,20090818,000000,13.3267,13.5905,13.0707,13.3038,26911.08983942,0
+BANF.US,D,20090819,000000,13.1689,13.6093,12.9497,13.528,28934.411833415,0
+BANF.US,D,20090820,000000,13.4526,13.8276,13.4526,13.775,42875.876634094,0
+BANF.US,D,20090821,000000,13.9505,14.2561,13.8652,14.2561,62848.9983805,0
+BANF.US,D,20090824,000000,14.1588,14.1588,13.5825,14.0071,34650.523296272,0
+BANF.US,D,20090825,000000,14.1281,14.2154,13.768,14.0497,33006.259134734,0
+BANF.US,D,20090826,000000,13.9932,14.3711,13.9893,14.2739,66801.88604291,0
+BANF.US,D,20090827,000000,14.2154,14.2154,13.772,13.9545,136711.84468547,0
+BANF.US,D,20090828,000000,14.0676,14.0676,13.7968,13.9148,136280.36396128,0
+BANF.US,D,20090831,000000,13.8792,13.9991,13.7611,13.9991,58175.295956902,0
+BANF.US,D,20090901,000000,13.9991,14.0141,13.5865,13.5905,74725.807753326,0
+BANF.US,D,20090902,000000,13.5578,13.772,13.2969,13.3743,104802.43374678,0
+BANF.US,D,20090903,000000,13.516,13.53,13.2651,13.53,22839.2425381,0
+BANF.US,D,20090904,000000,13.3187,13.6857,13.3187,13.6857,42560.331151224,0
+BANF.US,D,20090908,000000,13.7651,13.9893,13.6857,13.9357,40157.951324771,0
+BANF.US,D,20090909,000000,13.9605,14.3355,13.8732,14.2064,55403.939623323,0
+BANF.US,D,20090910,000000,14.15,14.3383,14.1053,14.3097,45374.029051195,0
+BANF.US,D,20090911,000000,14.134,14.4644,14.0071,14.388,51520.613105698,0
+BANF.US,D,20090914,000000,14.2819,14.3383,14.1172,14.3383,31728.955215256,0
+BANF.US,D,20090915,000000,14.2709,14.2937,14.1529,14.1786,46054.518511058,0
+BANF.US,D,20090916,000000,14.1826,14.4644,14.1826,14.3205,54360.522451531,0
+BANF.US,D,20090917,000000,14.3315,14.6845,14.2937,14.5794,25330.338027469,0
+BANF.US,D,20090918,000000,14.6281,14.9693,14.3383,14.9524,107563.70875503,0
+BANF.US,D,20090921,000000,14.8492,15.2321,14.8423,14.883,41373.759159728,0
+BANF.US,D,20090922,000000,15.0159,15.1488,14.6767,14.9465,37258.562159484,0
+BANF.US,D,20090923,000000,15.0962,15.0962,14.5755,14.6131,56519.9423375,0
+BANF.US,D,20090924,000000,14.7183,14.8006,14.3791,14.4049,105993.03826841,0
+BANF.US,D,20090925,000000,14.3423,15.2937,14.2402,14.3751,62403.403800856,0
+BANF.US,D,20090928,000000,14.384,14.8086,14.3593,14.501,116558.26721563,0
+BANF.US,D,20090929,000000,14.4445,14.7838,14.2422,14.4197,54175.026065435,0
+BANF.US,D,20090930,000000,14.4902,14.5715,13.894,14.134,163882.0245859,0
+BANF.US,D,20091001,000000,13.9961,14.1301,13.7343,13.7343,32061.638951189,0
+BANF.US,D,20091002,000000,13.6887,14.1242,13.6371,13.7423,114056.0822684,0
+BANF.US,D,20091005,000000,13.8008,14.0111,13.4466,13.7541,89505.030689038,0
+BANF.US,D,20091006,000000,13.8534,14.0457,13.7611,14.0279,55353.532996666,0
+BANF.US,D,20091007,000000,14.0408,14.2908,14.0369,14.1013,43425.30886465,0
+BANF.US,D,20091008,000000,14.1588,14.2035,14.0279,14.0497,27376.847069726,0
+BANF.US,D,20091009,000000,14.0408,14.3097,13.898,14.2184,45947.656462547,0
+BANF.US,D,20091012,000000,14.1053,14.2064,14.0011,14.018,28067.417854922,0
+BANF.US,D,20091013,000000,13.9773,14.2322,13.8564,13.9545,37519.668485565,0
+BANF.US,D,20091014,000000,14.0983,14.3711,14.0815,14.2511,17530.416618628,0
+BANF.US,D,20091015,000000,14.1876,14.3711,14.0279,14.2511,47245.123032687,0
+BANF.US,D,20091016,000000,14.2035,14.2461,13.9893,14.134,33630.293172742,0
+BANF.US,D,20091019,000000,14.2184,14.2362,14.0279,14.2263,45424.435677852,0
+BANF.US,D,20091020,000000,14.2322,14.2848,13.9327,14.0319,27861.758818163,0
+BANF.US,D,20091021,000000,14.0369,14.3315,13.894,13.9694,54849.4667301,0
+BANF.US,D,20091022,000000,13.9733,14.1876,13.8394,14.1558,88175.303877837,0
+BANF.US,D,20091023,000000,14.2461,14.2461,13.8692,13.9645,55353.532996666,0
+BANF.US,D,20091026,000000,14.1242,14.1668,13.7095,13.8732,29524.169365297,0
+BANF.US,D,20091027,000000,13.89,14.264,13.8008,14.0319,118724.74402933,0
+BANF.US,D,20091028,000000,14.0676,14.1926,13.8186,13.8602,72502.875517771,0
+BANF.US,D,20091029,000000,13.9357,14.1172,13.894,14.0497,43890.057962424,0
+BANF.US,D,20091030,000000,13.9505,14.0894,13.6053,13.8186,80509.464095903,0
+BANF.US,D,20091102,000000,13.8692,14.018,13.5379,13.7928,40660.00132627,0
+BANF.US,D,20091103,000000,13.7273,13.8792,13.6153,13.8732,43391.032358525,0
+BANF.US,D,20091104,000000,13.9932,14.1558,13.5825,13.6529,82401.728860591,0
+BANF.US,D,20091105,000000,13.7462,14.1202,13.6559,14.0983,78031.474329465,0
+BANF.US,D,20091106,000000,13.9694,14.3919,13.9694,14.2322,38814.110658106,0
+BANF.US,D,20091109,000000,14.3165,14.5447,14.2184,14.4485,40368.651024195,0
+BANF.US,D,20091110,000000,14.4306,14.5408,14.2561,14.3919,51376.450153461,0
+BANF.US,D,20091111,000000,14.52,14.7263,14.4524,14.5963,20492.31000097,0
+BANF.US,D,20091112,000000,14.6131,14.7015,14.0716,14.0855,37820.091980439,0
+BANF.US,D,20091113,000000,14.4406,14.4406,14.1588,14.3463,24433.100072981,0
+BANF.US,D,20091116,000000,14.513,14.8165,14.513,14.6677,41143.904942173,0
+BANF.US,D,20091117,000000,14.6559,14.6559,14.505,14.5824,67232.358634558,0
+BANF.US,D,20091118,000000,14.6201,14.7183,14.3503,14.3999,34154.522089971,0
+BANF.US,D,20091119,000000,14.2848,14.2848,14.1172,14.1588,64783.604711581,0
+BANF.US,D,20091120,000000,14.1013,14.2709,14.1013,14.2402,38272.743487815,0
+BANF.US,D,20091123,000000,14.4118,14.7768,14.4118,14.6201,25845.493751899,0
+BANF.US,D,20091124,000000,14.6627,14.8314,14.5358,14.7878,21351.238919197,0
+BANF.US,D,20091125,000000,14.8314,14.8879,14.4485,14.5318,25485.590437571,0
+BANF.US,D,20091127,000000,14.0457,14.5824,14.018,14.144,44232.823023689,0
+BANF.US,D,20091130,000000,14.1202,14.3711,13.8564,14.3711,91540.45027343,0
+BANF.US,D,20091201,000000,14.4594,14.5755,14.0944,14.1698,97385.602700529,0
+BANF.US,D,20091202,000000,14.1748,14.505,14.1748,14.3275,33110.096785647,0
+BANF.US,D,20091203,000000,14.4267,14.9078,14.0547,14.1172,32011.232324533,0
+BANF.US,D,20091204,000000,14.3355,14.4932,14.2035,14.4932,32951.819977945,0
+BANF.US,D,20091207,000000,14.4674,14.4772,14.2114,14.4594,20163.658795169,0
+BANF.US,D,20091208,000000,14.3711,14.4524,13.9893,14.2263,66589.170078419,0
+BANF.US,D,20091209,000000,14.1588,14.4078,13.8564,14.3641,54813.173958908,0
+BANF.US,D,20091210,000000,14.4445,14.4971,14.1202,14.2402,46347.8850782,0
+BANF.US,D,20091211,000000,14.3543,14.4346,14.1996,14.3383,36951.081736879,0
+BANF.US,D,20091214,000000,14.4078,14.4078,14.1748,14.3791,17703.815414327,0
+BANF.US,D,20091215,000000,14.2114,14.5447,14.1996,14.2709,46434.584476049,0
+BANF.US,D,20091216,000000,14.3959,14.4306,14.2224,14.3097,38479.410657106,0
+BANF.US,D,20091217,000000,14.4644,14.505,14.2064,14.2819,53810.082088441,0
+BANF.US,D,20091218,000000,14.4237,14.4237,14.1053,14.3791,132305.29738314,0
+BANF.US,D,20091221,000000,14.4306,14.508,13.902,14.4524,35922.786553084,0
+BANF.US,D,20091222,000000,14.4346,14.5278,14.2819,14.4822,30989.994068471,0
+BANF.US,D,20091223,000000,14.5556,14.6965,14.3463,14.5278,34638.425705874,0
+BANF.US,D,20091224,000000,14.6925,14.7302,14.4862,14.6807,22800.933501841,0
+BANF.US,D,20091228,000000,14.7639,14.7639,14.501,14.6965,24658.921760403,0
+BANF.US,D,20091229,000000,14.6597,14.6597,14.501,14.5447,21867.402776161,0
+BANF.US,D,20091230,000000,14.5963,14.6082,14.0071,14.2114,177734.77372367,0
+BANF.US,D,20091231,000000,14.1698,14.5229,14.144,14.1748,61495.076388504,0
+BANF.US,D,20100104,000000,14.3711,14.3751,14.1013,14.3136,42059.289282257,0
+BANF.US,D,20100105,000000,14.3315,14.3315,13.772,13.8602,115113.61329565,0
+BANF.US,D,20100106,000000,13.887,13.9664,13.8226,13.9476,144523.86368471,0
+BANF.US,D,20100107,000000,13.9476,14.0457,13.7273,14.0457,140635.49650442,0
+BANF.US,D,20100108,000000,13.9733,14.0855,13.89,14.0636,99659.949695274,0
+BANF.US,D,20100111,000000,14.138,14.1668,14.0011,14.0765,91841.881900837,0
+BANF.US,D,20100112,000000,13.9932,14.1558,13.9059,14.1083,49368.250147463,0
+BANF.US,D,20100113,000000,13.9545,14.1588,13.9545,14.0894,60572.635120689,0
+BANF.US,D,20100114,000000,14.0765,14.2322,14.0577,14.1748,110936.92021088,0
+BANF.US,D,20100115,000000,14.2322,14.2402,13.8792,14.018,77855.051136167,0
+BANF.US,D,20100119,000000,14.0319,14.1926,13.6153,14.1826,37438.009750381,0
+BANF.US,D,20100120,000000,14.1588,14.7332,14.1588,14.7332,260288.73059676,0
+BANF.US,D,20100121,000000,15.0199,15.116,14.7768,14.9991,202697.14337654,0
+BANF.US,D,20100122,000000,15.0258,15.2698,14.9405,14.9951,127112.40670499,0
+BANF.US,D,20100125,000000,15.0962,15.3115,14.9236,15.0863,129605.51845942,0
+BANF.US,D,20100126,000000,15.0724,15.5416,15.0724,15.2054,97545.895773296,0
+BANF.US,D,20100127,000000,15.1616,15.5981,15.1616,15.5922,66591.186343486,0
+BANF.US,D,20100128,000000,15.6527,15.6875,15.2391,15.3313,76201.713781831,0
+BANF.US,D,20100129,000000,15.3175,15.6011,15.1796,15.4236,139966.09650241,0
+BANF.US,D,20100201,000000,15.4394,15.4394,15.0467,15.1359,57502.871557303,0
+BANF.US,D,20100202,000000,15.3035,15.3075,14.8651,14.9276,54214.343234227,0
+BANF.US,D,20100203,000000,14.9355,14.9355,14.516,14.633,35892.54257709,0
+BANF.US,D,20100204,000000,14.5636,14.6201,14.3275,14.5755,180570.65053937,0
+BANF.US,D,20100205,000000,14.6201,14.9038,14.5636,14.8958,47344.928153467,0
+BANF.US,D,20100208,000000,14.9207,14.9911,14.5447,14.5715,83196.137296699,0
+BANF.US,D,20100209,000000,14.6845,14.6845,14.5278,14.633,175193.27160764,0
+BANF.US,D,20100210,000000,14.5755,14.7302,14.505,14.7133,25983.607908938,0
+BANF.US,D,20100211,000000,14.6529,14.9841,14.5467,14.9723,120416.39041993,0
+BANF.US,D,20100212,000000,14.8522,15.1538,14.8492,15.1538,84458.31922818,0
+BANF.US,D,20100216,000000,15.2272,15.3641,15.127,15.3601,30809.53834504,0
+BANF.US,D,20100217,000000,15.3849,15.3849,15.0417,15.2351,41367.710364529,0
+BANF.US,D,20100218,000000,15.0962,15.6101,15.0932,15.6101,48796.639001177,0
+BANF.US,D,20100219,000000,15.6101,15.6101,15.3273,15.5763,29487.876594104,0
+BANF.US,D,20100222,000000,15.5773,15.617,15.4196,15.617,29467.713943442,0
+BANF.US,D,20100223,000000,15.5456,15.617,15.373,15.5297,112537.8346735,0
+BANF.US,D,20100224,000000,15.5763,15.5961,15.369,15.4563,105345.81718214,0
+BANF.US,D,20100225,000000,15.3145,15.4097,15.0039,15.2907,44583.653145219,0
+BANF.US,D,20100226,000000,15.2182,15.3273,15.116,15.2698,49807.795931908,0
+BANF.US,D,20100301,000000,15.3918,15.6289,15.3918,15.6289,75161.321007638,0
+BANF.US,D,20100302,000000,15.6447,15.9851,15.5138,15.9851,128949.22418035,0
+BANF.US,D,20100303,000000,15.9384,16.0951,15.7331,15.8372,28158.149782904,0
+BANF.US,D,20100304,000000,15.9225,15.9493,15.5773,15.9493,17186.643424831,0
+BANF.US,D,20100305,000000,15.9851,16.1714,15.853,16.1676,79570.892707557,0
+BANF.US,D,20100308,000000,16.1368,16.1596,15.9066,16.102,13999.936487601,0
+BANF.US,D,20100309,000000,16.0336,16.1368,15.7836,16.0336,23417.910612118,0
+BANF.US,D,20100310,000000,15.9851,16.1784,15.9413,16.0872,27723.644661124,0
+BANF.US,D,20100311,000000,16.0247,16.1288,15.853,16.1288,47877.222130961,0
+BANF.US,D,20100312,000000,16.1358,16.2459,16.0485,16.1894,23548.967841425,0
+BANF.US,D,20100315,000000,16.1189,16.1189,15.856,15.9889,21070.978074987,0
+BANF.US,D,20100316,000000,15.7906,16.228,15.7122,16.0802,20695.952772662,0
+BANF.US,D,20100317,000000,16.0902,16.3838,16.0644,16.1784,20563.887410822,0
+BANF.US,D,20100318,000000,16.0842,16.1676,15.9721,16.0951,21202.035304294,0
+BANF.US,D,20100319,000000,16.1894,16.6119,15.4563,16.4413,186011.54182067,0
+BANF.US,D,20100322,000000,16.3481,16.7508,16.2727,16.727,32767.331724382,0
+BANF.US,D,20100323,000000,16.6823,16.842,16.228,16.7538,41493.72693117,0
+BANF.US,D,20100324,000000,16.727,16.7408,16.3629,16.5415,40893.888073957,0
+BANF.US,D,20100325,000000,16.6119,16.8698,16.3669,16.3957,32681.640459066,0
+BANF.US,D,20100326,000000,16.4492,16.9154,16.0951,16.1814,24823.247363303,0
+BANF.US,D,20100329,000000,16.1754,16.2231,15.8848,16.0991,34316.831427805,0
+BANF.US,D,20100330,000000,16.1496,16.4294,15.9453,16.3273,40380.748614592,0
+BANF.US,D,20100331,000000,16.1814,16.4334,16.0405,16.0405,55837.436612569,0
+BANF.US,D,20100401,000000,15.9563,16.0902,15.8262,16.0287,19720.080480591,0
+BANF.US,D,20100405,000000,16.106,16.2062,15.8332,16.1923,23941.131396814,0
+BANF.US,D,20100406,000000,16.0485,16.5336,16.0485,16.5286,17613.083486345,0
+BANF.US,D,20100407,000000,16.4413,16.6873,16.3808,16.6823,39271.802828147,0
+BANF.US,D,20100408,000000,16.5742,16.7508,16.3996,16.6873,38455.215476311,0
+BANF.US,D,20100409,000000,16.6297,16.7101,16.5137,16.6982,51380.482683593,0
+BANF.US,D,20100412,000000,16.6575,16.7706,16.5633,16.7587,43675.325732867,0
+BANF.US,D,20100413,000000,16.6873,16.6873,16.4958,16.6575,18263.328970215,0
+BANF.US,D,20100414,000000,16.7061,17.0662,16.6457,17.0335,25914.046764152,0
+BANF.US,D,20100415,000000,17.0722,17.2031,16.9491,17.091,20488.277470837,0
+BANF.US,D,20100416,000000,17.086,17.086,16.7438,16.8817,36158.689565837,0
+BANF.US,D,20100419,000000,16.7538,17.1446,16.7538,17.0781,68753.630627053,0
+BANF.US,D,20100420,000000,17.1624,17.6603,17.096,17.5532,46762.227549317,0
+BANF.US,D,20100421,000000,17.5106,17.7675,17.472,17.7576,79838.047828837,0
+BANF.US,D,20100422,000000,17.6019,18.0472,17.5016,18.0304,29564.494666622,0
+BANF.US,D,20100423,000000,17.952,17.952,17.6395,17.825,61903.370064423,0
+BANF.US,D,20100426,000000,17.827,17.9292,17.3161,17.454,95018.507512735,0
+BANF.US,D,20100427,000000,17.4184,17.6733,17.0434,17.1486,71114.677019648,0
+BANF.US,D,20100428,000000,17.216,17.3668,16.9491,17.1704,31761.215456316,0
+BANF.US,D,20100429,000000,17.2855,17.6068,17.0404,17.6068,66433.917668318,0
+BANF.US,D,20100430,000000,17.5562,17.5562,16.8628,16.8926,42846.640790634,0
+BANF.US,D,20100503,000000,17.0087,17.096,16.7458,17.0831,34195.85552383,0
+BANF.US,D,20100504,000000,16.8728,16.9373,16.3808,16.7389,53618.536907146,0
+BANF.US,D,20100505,000000,16.6149,16.6873,16.3401,16.4046,30385.114548591,0
+BANF.US,D,20100506,000000,16.3183,16.472,15.6924,15.8174,67200.098393498,0
+BANF.US,D,20100507,000000,15.8054,15.9413,15.3115,15.5098,104419.34338419,0
+BANF.US,D,20100510,000000,16.0088,16.1636,15.6209,16.0217,47980.05164934,0
+BANF.US,D,20100511,000000,15.8174,16.5068,15.8174,16.1784,55230.540827623,0
+BANF.US,D,20100512,000000,16.5841,16.9849,16.1358,16.9115,53616.52064208,0
+BANF.US,D,20100513,000000,16.838,16.9283,16.4582,16.6169,35643.533841407,0
+BANF.US,D,20100514,000000,16.4988,16.4988,15.7747,15.8967,44494.937482303,0
+BANF.US,D,20100517,000000,15.9969,16.1546,15.6973,16.0574,18101.01963238,0
+BANF.US,D,20100518,000000,16.2845,16.2845,15.6329,15.745,56115.681191713,0
+BANF.US,D,20100519,000000,15.7291,15.7291,15.3433,15.5168,48170.588698102,0
+BANF.US,D,20100520,000000,15.3145,15.5416,14.6807,14.7768,30894.221477823,0
+BANF.US,D,20100521,000000,14.5824,15.242,14.5824,15.2321,140799.82210731,0
+BANF.US,D,20100524,000000,15.2639,15.3145,14.8314,14.8879,62285.45229448,0
+BANF.US,D,20100525,000000,14.7917,14.9078,14.5913,14.8165,78230.076438492,0
+BANF.US,D,20100526,000000,14.883,15.1091,14.752,14.8423,107940.75032242,0
+BANF.US,D,20100527,000000,15.1398,15.4097,14.7669,15.4057,38938.110959682,0
+BANF.US,D,20100528,000000,15.3145,15.3145,14.9355,15.1924,44069.505553322,0
+BANF.US,D,20100601,000000,14.9494,15.0536,14.6965,14.6965,106759.21899358,0
+BANF.US,D,20100602,000000,14.8314,15.127,14.6201,14.8919,148824.55707104,0
+BANF.US,D,20100603,000000,14.8879,15.2678,14.752,14.9553,31400.304009455,0
+BANF.US,D,20100604,000000,14.76,14.883,14.2263,14.2263,80626.407469746,0
+BANF.US,D,20100607,000000,14.3057,14.4822,14.1172,14.1172,43617.862178479,0
+BANF.US,D,20100608,000000,14.2224,14.2908,13.8652,14.2154,51003.441116202,0
+BANF.US,D,20100609,000000,14.2937,14.2937,14.0408,14.2739,78240.157763823,0
+BANF.US,D,20100610,000000,14.4743,14.4743,14.141,14.4445,30421.407319784,0
+BANF.US,D,20100611,000000,14.2511,14.516,14.1876,14.516,26456.422066977,0
+BANF.US,D,20100614,000000,14.6131,14.8462,14.3959,14.4971,22296.867235275,0
+BANF.US,D,20100615,000000,14.6131,14.6201,14.3503,14.6131,75315.565285208,0
+BANF.US,D,20100616,000000,14.4902,14.7133,14.4406,14.6003,22252.509403817,0
+BANF.US,D,20100617,000000,14.7015,14.7015,14.2561,14.3711,73309.381544276,0
+BANF.US,D,20100618,000000,14.4743,14.9008,14.2114,14.6131,118226.72655796,0
+BANF.US,D,20100621,000000,14.7699,14.8086,14.388,14.4902,45106.873929915,0
+BANF.US,D,20100622,000000,14.4237,14.7481,14.2184,14.2561,171086.13966766,0
+BANF.US,D,20100623,000000,14.2154,14.3959,14.1876,14.2461,54091.351065184,0
+BANF.US,D,20100624,000000,14.1618,14.4644,14.138,14.1748,59601.803491284,0
+BANF.US,D,20100625,000000,14.2779,14.5586,14.2154,14.508,225575.70308343,0
+BANF.US,D,20100628,000000,14.4366,14.4406,14.1698,14.3959,72638.973409743,0
+BANF.US,D,20100629,000000,14.1876,14.2779,14.0457,14.1013,46328.73056007,0
+BANF.US,D,20100630,000000,14.1578,14.389,13.9674,13.9674,34793.678115977,0
+BANF.US,D,20100701,000000,14.0676,14.264,13.9218,13.9991,51034.693224729,0
+BANF.US,D,20100702,000000,14.0894,14.0894,13.7611,13.8394,39076.225116721,0
+BANF.US,D,20100706,000000,13.9813,14.0279,13.5984,13.6827,32445.737446313,0
+BANF.US,D,20100707,000000,13.6967,14.0319,13.6967,14.0319,36851.276616099,0
+BANF.US,D,20100708,000000,14.1301,14.2064,13.9357,14.1172,36908.740170487,0
+BANF.US,D,20100709,000000,14.0815,14.3503,14.0815,14.3503,31716.857624859,0
+BANF.US,D,20100712,000000,14.2888,14.2888,14.0607,14.0676,10323.277139269,0
+BANF.US,D,20100713,000000,14.2937,14.5685,14.15,14.4862,53146.730881641,0
+BANF.US,D,20100714,000000,14.4971,14.4971,14.2561,14.384,34878.36124876,0
+BANF.US,D,20100715,000000,14.4118,14.5229,14.0319,14.0894,27627.872070476,0
+BANF.US,D,20100716,000000,13.9605,13.9605,13.3475,13.6619,197090.9183598,0
+BANF.US,D,20100719,000000,13.6699,13.9387,13.6193,13.9387,51438.954370515,0
+BANF.US,D,20100720,000000,13.9387,14.6369,13.8434,14.6201,78489.166499507,0
+BANF.US,D,20100721,000000,14.8126,14.8492,14.3503,14.3593,77460.871315712,0
+BANF.US,D,20100722,000000,14.6171,14.879,14.3383,14.8384,93367.186423466,0
+BANF.US,D,20100723,000000,14.7768,15.2867,14.7728,15.2827,57461.538123445,0
+BANF.US,D,20100726,000000,15.3075,15.8054,15.0506,15.7936,107096.94339218,0
+BANF.US,D,20100727,000000,15.86,16.0287,15.4295,15.4295,54914.995344753,0
+BANF.US,D,20100728,000000,15.4682,15.5068,15.252,15.3273,38447.150416046,0
+BANF.US,D,20100729,000000,15.4236,15.5535,15.0932,15.3978,35767.534142982,0
+BANF.US,D,20100730,000000,15.1756,15.9185,15.1756,15.7618,88678.36201187,0
+BANF.US,D,20100802,000000,15.9781,15.9781,15.6527,15.745,43276.105249747,0
+BANF.US,D,20100803,000000,15.5724,15.7836,15.3511,15.3511,25734.599173255,0
+BANF.US,D,20100804,000000,15.4364,15.4642,15.3353,15.4196,37232.350713622,0
+BANF.US,D,20100805,000000,15.3243,15.5486,15.1736,15.1736,33117.153713379,0
+BANF.US,D,20100806,000000,15.0655,15.3075,14.7411,14.9405,59810.486925642,0
+BANF.US,D,20100809,000000,15.0932,15.1091,14.8354,15.0039,68198.149601298,0
+BANF.US,D,20100810,000000,14.7699,14.9801,14.6965,14.7133,106697.72290906,0
+BANF.US,D,20100811,000000,14.52,14.5586,13.9436,14.0894,138724.0772216,0
+BANF.US,D,20100812,000000,13.8156,14.0765,13.8156,13.9694,34805.775706374,0
+BANF.US,D,20100813,000000,13.898,14.1242,13.898,13.9991,49632.380871143,0
+BANF.US,D,20100816,000000,13.9287,14.0855,13.898,14.0815,22490.428681636,0
+BANF.US,D,20100817,000000,14.2362,14.3641,14.1242,14.3057,33554.683232758,0
+BANF.US,D,20100818,000000,14.2709,14.5358,14.1698,14.3791,48010.295625334,0
+BANF.US,D,20100819,000000,14.2819,14.3355,13.8652,13.8732,65770.566461516,0
+BANF.US,D,20100820,000000,13.8226,14.0111,13.534,13.9387,50924.806778618,0
+BANF.US,D,20100823,000000,13.9961,14.1826,13.5548,13.5825,95083.027994856,0
+BANF.US,D,20100824,000000,13.406,13.5786,13.3673,13.4347,34081.936547586,0
+BANF.US,D,20100825,000000,13.3603,14.0438,13.3475,13.768,56387.876975659,0
+BANF.US,D,20100826,000000,13.8186,13.9357,13.4952,13.5072,61508.182111435,0
+BANF.US,D,20100827,000000,13.6699,13.9893,13.6291,13.9664,71561.279731826,0
+BANF.US,D,20100830,000000,13.9664,14.15,13.8186,13.9505,117645.03408635,0
+BANF.US,D,20100831,000000,13.9535,14.3603,13.9535,14.2402,187413.85417427,0
+BANF.US,D,20100901,000000,14.4902,14.6807,14.2937,14.6559,54022.798052932,0
+BANF.US,D,20100902,000000,14.7302,14.7332,14.508,14.6807,38392.711259257,0
+BANF.US,D,20100903,000000,14.7956,14.8522,14.6727,14.7838,66414.763150187,0
+BANF.US,D,20100907,000000,14.7669,14.7699,14.3959,14.4366,70622.70834348,0
+BANF.US,D,20100908,000000,14.5229,14.8006,14.4554,14.5318,51680.906178467,0
+BANF.US,D,20100909,000000,14.7441,14.76,14.384,14.5794,27427.253696383,0
+BANF.US,D,20100910,000000,14.6131,14.7728,14.4366,14.501,31176.498587099,0
+BANF.US,D,20100913,000000,14.6965,14.9207,14.6597,14.9127,42662.152537071,0
+BANF.US,D,20100914,000000,14.9078,14.9078,14.5874,14.6925,19733.186203521,0
+BANF.US,D,20100915,000000,14.6369,14.7699,14.4267,14.7639,20476.17988044,0
+BANF.US,D,20100916,000000,14.6965,14.6965,14.388,14.4237,11493.719010236,0
+BANF.US,D,20100917,000000,14.6627,14.9078,14.5556,14.7371,183568.8366929,0
+BANF.US,D,20100920,000000,14.8492,15.5724,14.8126,15.5724,107540.52170676,0
+BANF.US,D,20100921,000000,15.5724,15.6875,15.3879,15.4256,40316.228132473,0
+BANF.US,D,20100922,000000,15.4097,15.5813,15.1578,15.1974,50202.983884896,0
+BANF.US,D,20100923,000000,15.2024,15.5773,15.121,15.3641,63916.610733087,0
+BANF.US,D,20100924,000000,15.6527,15.7678,15.5416,15.6924,61580.767653821,0
+BANF.US,D,20100927,000000,15.745,15.745,15.502,15.5168,64153.521878373,0
+BANF.US,D,20100928,000000,15.5168,15.6408,15.3273,15.5724,111097.21328366,0
+BANF.US,D,20100929,000000,15.5654,15.5654,15.3799,15.5218,55181.1423335,0
+BANF.US,D,20100930,000000,15.6101,15.6299,15.4295,15.486,101952.44307561,0
+BANF.US,D,20101001,000000,15.6011,15.7479,15.4097,15.498,60897.253796357,0
+BANF.US,D,20101004,000000,15.502,15.5981,15.1974,15.1974,68798.996591045,0
+BANF.US,D,20101005,000000,15.5297,15.5853,15.3511,15.5773,146800.22694451,0
+BANF.US,D,20101006,000000,15.5773,15.5853,15.3759,15.3879,47239.074237489,0
+BANF.US,D,20101007,000000,15.5872,15.5872,15.2748,15.3433,54075.220944655,0
+BANF.US,D,20101008,000000,15.4166,15.5376,15.4057,15.482,50196.935089697,0
+BANF.US,D,20101011,000000,15.5268,15.5376,15.3641,15.3641,16081.730168518,0
+BANF.US,D,20101012,000000,15.3205,15.3879,15.2748,15.3353,27679.286829666,0
+BANF.US,D,20101013,000000,15.4394,15.5604,15.3472,15.482,60970.847471276,0
+BANF.US,D,20101014,000000,15.482,15.5565,15.3273,15.482,48538.557072695,0
+BANF.US,D,20101015,000000,15.6725,15.7906,15.4027,15.5138,81740.393918857,0
+BANF.US,D,20101018,000000,15.5724,15.7787,15.498,15.6875,89400.184905592,0
+BANF.US,D,20101019,000000,15.5336,15.7906,15.3273,15.4563,92562.696662026,0
+BANF.US,D,20101020,000000,15.502,15.7331,15.4592,15.5872,37799.929329775,0
+BANF.US,D,20101021,000000,15.6924,15.7529,15.4444,15.6607,47672.571226735,0
+BANF.US,D,20101022,000000,15.7678,15.9225,15.7598,15.8888,47013.252550067,0
+BANF.US,D,20101025,000000,16.0644,16.0644,15.8372,15.868,50605.228765615,0
+BANF.US,D,20101026,000000,15.7906,15.9066,15.7906,15.9017,24263.733807416,0
+BANF.US,D,20101027,000000,15.8372,15.9681,15.5961,15.7836,46712.829055193,0
+BANF.US,D,20101028,000000,15.9384,15.9384,15.6647,15.7568,25201.297063228,0
+BANF.US,D,20101029,000000,15.7331,15.9165,15.7331,15.7331,24077.229288786,0
+BANF.US,D,20101101,000000,15.7678,15.7678,15.4295,15.6329,75076.637874856,0
+BANF.US,D,20101102,000000,15.7678,15.9533,15.7331,15.9413,49420.673039185,0
+BANF.US,D,20101103,000000,15.9889,16.0287,15.8848,15.9751,20802.814821174,0
+BANF.US,D,20101104,000000,16.1714,16.2518,15.8481,16.2518,58065.40951079,0
+BANF.US,D,20101105,000000,16.2845,16.4175,16.0842,16.3351,40710.407952927,0
+BANF.US,D,20101108,000000,16.3233,16.3233,16.0723,16.2112,22738.429284787,0
+BANF.US,D,20101109,000000,16.2687,16.2687,15.7598,15.853,55104.524260982,0
+BANF.US,D,20101110,000000,15.8888,16.2588,15.8888,16.2588,36444.999205247,0
+BANF.US,D,20101111,000000,16.11,16.11,15.8174,15.9017,26694.341344796,0
+BANF.US,D,20101112,000000,15.7787,16.2588,15.617,15.9493,90519.212017368,0
+BANF.US,D,20101115,000000,16.0644,16.2757,15.8967,16.1328,15147.191310304,0
+BANF.US,D,20101116,000000,16.0485,16.0485,15.8848,15.9969,24823.247363303,0
+BANF.US,D,20101117,000000,15.9889,16.1228,15.9255,16.0137,16288.39733781,0
+BANF.US,D,20101118,000000,16.1963,16.1963,15.4642,15.9612,38019.702221998,0
+BANF.US,D,20101119,000000,15.9811,15.9811,15.7053,15.9721,32759.266664117,0
+BANF.US,D,20101122,000000,15.9225,15.9225,15.3393,15.6924,43291.227237744,0
+BANF.US,D,20101123,000000,15.5138,15.7787,15.5138,15.5763,29710.673883927,0
+BANF.US,D,20101124,000000,15.7013,15.8888,15.4394,15.8888,17785.47414951,0
+BANF.US,D,20101126,000000,15.7976,15.7976,15.5674,15.5872,4822.9060385024,0
+BANF.US,D,20101129,000000,15.5068,15.614,15.3511,15.5674,38587.280838151,0
+BANF.US,D,20101130,000000,15.4256,15.5961,15.3055,15.5336,99792.015057114,0
+BANF.US,D,20101201,000000,15.7836,15.7836,15.4592,15.742,40546.082350026,0
+BANF.US,D,20101202,000000,15.745,16.0287,15.6775,15.9047,27031.057610862,0
+BANF.US,D,20101203,000000,15.8262,15.8709,15.4642,15.8481,28691.45189293,0
+BANF.US,D,20101206,000000,15.7529,15.9533,15.6527,15.8888,54736.555886389,0
+BANF.US,D,20101207,000000,16.0039,16.0485,15.8709,15.9681,34138.391969441,0
+BANF.US,D,20101208,000000,15.9969,16.2935,15.9969,16.1676,31617.052504078,0
+BANF.US,D,20101209,000000,15.9751,16.1258,15.9751,16.1228,32430.615458316,0
+BANF.US,D,20101210,000000,16.0802,16.0951,16.0336,16.0763,24905.91423102,0
+BANF.US,D,20101213,000000,16.0872,16.0951,15.9413,15.9533,20697.969037729,0
+BANF.US,D,20101214,000000,16.0485,16.0485,15.9413,15.9969,54734.539621323,0
+BANF.US,D,20101215,000000,16.0405,16.0763,15.9413,15.9413,33202.844978694,0
+BANF.US,D,20101216,000000,15.9384,16.1228,15.9384,15.9751,35589.094684617,0
+BANF.US,D,20101217,000000,15.9751,16.0376,15.7122,15.7866,76632.186373478,0
+BANF.US,D,20101220,000000,15.9453,16.0485,15.49,15.7083,39741.592588588,0
+BANF.US,D,20101221,000000,15.745,16.1228,15.5813,16.11,49736.218522055,0
+BANF.US,D,20101222,000000,16.1258,16.3311,15.9047,16.2796,46071.656764122,0
+BANF.US,D,20101223,000000,16.2727,16.3996,16.0723,16.3927,76778.365590782,0
+BANF.US,D,20101227,000000,16.3351,16.6457,16.3311,16.6457,15875.062999226,0
+BANF.US,D,20101228,000000,16.6149,16.6793,16.484,16.5137,19538.616624627,0
+BANF.US,D,20101229,000000,16.4918,16.5117,16.1228,16.1228,28874.93201396,0
+BANF.US,D,20101230,000000,16.0525,16.1596,15.9245,16.0356,23107.405791914,0
+BANF.US,D,20101231,000000,16.0356,16.0673,15.7628,15.7628,112257.57382929,0
+BANF.US,D,20110103,000000,16.113,16.2369,15.9563,16.0951,33671.626606601,0
+BANF.US,D,20110104,000000,16.1596,16.2845,15.7836,15.8848,66887.577308227,0
+BANF.US,D,20110105,000000,15.8928,16.228,15.7083,16.1754,125586.09404982,0
+BANF.US,D,20110106,000000,16.2112,16.2112,15.9493,16.1546,36891.601917424,0
+BANF.US,D,20110107,000000,16.2796,16.3183,16.1496,16.2181,41386.864882658,0
+BANF.US,D,20110110,000000,16.1466,16.2112,16.0683,16.1418,52454.143831379,0
+BANF.US,D,20110111,000000,16.2112,16.2757,16.1418,16.2588,28854.769363297,0
+BANF.US,D,20110112,000000,16.3996,16.7061,16.3996,16.5206,18818.809995971,0
+BANF.US,D,20110113,000000,16.2499,16.5663,16.2499,16.5365,33771.431727381,0
+BANF.US,D,20110114,000000,16.5742,17.096,16.4413,16.9075,57062.317640324,0
+BANF.US,D,20110118,000000,16.8282,16.9333,16.4334,16.9333,30834.741658368,0
+BANF.US,D,20110119,000000,16.9333,16.9333,16.4086,16.719,53721.366425526,0
+BANF.US,D,20110120,000000,16.6149,16.7756,16.4928,16.4928,24638.75910974,0
+BANF.US,D,20110121,000000,15.8848,16.484,15.8848,15.9929,27056.260924191,0
+BANF.US,D,20110124,000000,15.9929,16.1596,15.9929,16.0723,18482.093729905,0
+BANF.US,D,20110125,000000,16.0336,16.1546,15.9413,16.0485,19507.3645161,0
+BANF.US,D,20110126,000000,16.1596,16.3143,16.0723,16.2419,34869.288055962,0
+BANF.US,D,20110127,000000,16.3143,16.3669,16.0376,16.1228,13520.06540183,0
+BANF.US,D,20110128,000000,16.2647,16.3481,15.6647,15.7013,66034.697185197,0
+BANF.US,D,20110131,000000,15.7747,15.9493,15.501,15.5258,100367.65873353,0
+BANF.US,D,20110201,000000,15.6447,15.9851,15.5486,15.9066,28151.092855172,0
+BANF.US,D,20110202,000000,15.8432,15.9889,15.7598,15.7976,10055.113885456,0
+BANF.US,D,20110203,000000,15.8332,15.9344,15.5297,15.6011,41410.05193092,0
+BANF.US,D,20110204,000000,15.5565,15.6775,15.502,15.5604,18662.549453335,0
+BANF.US,D,20110207,000000,15.5604,15.9017,15.5486,15.853,58988.858911139,0
+BANF.US,D,20110208,000000,15.8481,16.3143,15.7976,16.3113,18515.362103498,0
+BANF.US,D,20110209,000000,16.1963,16.4364,16.0336,16.2687,48359.109481797,0
+BANF.US,D,20110210,000000,16.2687,16.4086,16.0991,16.1636,82921.925247687,0
+BANF.US,D,20110211,000000,16.1228,16.5861,16.11,16.5415,84654.90507214,0
+BANF.US,D,20110214,000000,16.467,16.6685,16.1636,16.3669,54606.506789615,0
+BANF.US,D,20110215,000000,16.3511,16.5108,16.1418,16.3233,60303.463734343,0
+BANF.US,D,20110216,000000,16.3113,16.5802,16.2112,16.4046,41038.051026195,0
+BANF.US,D,20110218,000000,16.4125,16.5792,16.2905,16.3778,34498.295283769,0
+BANF.US,D,20110222,000000,16.2369,16.3311,15.8084,16.0217,77876.221919363,0
+BANF.US,D,20110223,000000,16.0405,16.0991,15.8749,15.8928,18238.125656887,0
+BANF.US,D,20110224,000000,15.8928,15.9533,15.8481,15.9453,31460.791961443,0
+BANF.US,D,20110225,000000,15.7201,16.0683,15.5218,16.0525,15710.737396326,0
+BANF.US,D,20110228,000000,16.0673,16.0991,15.8987,16.0902,31313.604611606,0
+BANF.US,D,20110301,000000,16.105,16.2151,15.8868,15.9869,26444.32447658,0
+BANF.US,D,20110302,000000,15.9096,16.0366,15.8868,16.0366,17911.490716152,0
+BANF.US,D,20110303,000000,16.1784,16.469,16.0763,16.469,60693.611024665,0
+BANF.US,D,20110304,000000,16.5028,16.5137,16.3233,16.3233,28423.288639117,0
+BANF.US,D,20110307,000000,16.5028,16.5028,16.0763,16.0842,35186.849803898,0
+BANF.US,D,20110308,000000,16.0802,16.3778,15.9017,16.3778,24977.491640872,0
+BANF.US,D,20110309,000000,16.3431,16.5286,16.3431,16.4582,12661.136483602,0
+BANF.US,D,20110310,000000,16.3451,16.3639,16.118,16.1368,39034.891682862,0
+BANF.US,D,20110311,000000,16.0713,16.3599,15.9711,16.1714,45057.475435791,0
+BANF.US,D,20110314,000000,16.0247,16.2687,15.7787,16.1714,51503.474852636,0
+BANF.US,D,20110315,000000,15.9255,16.1814,15.8084,16.1636,90751.082499988,0
+BANF.US,D,20110316,000000,16.1368,16.2935,15.8967,15.8967,64767.47459105,0
+BANF.US,D,20110317,000000,16.0763,16.0763,15.7757,15.8312,82180.947835836,0
+BANF.US,D,20110318,000000,15.9066,16.0763,15.5932,15.6933,271790.51466725,0
+BANF.US,D,20110321,000000,15.7132,16.0763,15.7132,16.0763,67832.19749177,0
+BANF.US,D,20110322,000000,16.0485,16.2975,15.9781,16.228,38595.345898417,0
+BANF.US,D,20110323,000000,16.1596,16.5316,16.0872,16.5008,32480.01395244,0
+BANF.US,D,20110324,000000,16.5117,16.6407,16.2796,16.469,41750.800727119,0
+BANF.US,D,20110325,000000,16.5345,16.727,16.474,16.5008,118171.27926864,0
+BANF.US,D,20110328,000000,16.469,16.5802,16.1496,16.1496,75974.883961876,0
+BANF.US,D,20110329,000000,16.0941,16.1864,16.0941,16.1814,20551.789820424,0
+BANF.US,D,20110330,000000,16.1546,16.5088,16.1546,16.3243,86597.576463485,0
+BANF.US,D,20110331,000000,16.232,16.5028,16.232,16.4314,81097.205362719,0
+BANF.US,D,20110401,000000,16.478,16.5802,16.3193,16.5345,168872.28062491,0
+BANF.US,D,20110404,000000,16.5147,16.5573,16.3599,16.4383,149433.46912106,0
+BANF.US,D,20110405,000000,16.4383,16.4383,16.3331,16.3937,32150.354614105,0
+BANF.US,D,20110406,000000,16.1963,16.4928,16.1963,16.4432,20071.918734653,0
+BANF.US,D,20110407,000000,16.4552,16.4552,16.0792,16.1784,23052.966635124,0
+BANF.US,D,20110408,000000,16.1933,16.2647,15.746,15.8104,43515.0326601,0
+BANF.US,D,20110411,000000,15.8144,15.869,15.7211,15.7698,37256.545894417,0
+BANF.US,D,20110412,000000,15.7103,15.869,15.6021,15.6219,22839.2425381,0
+BANF.US,D,20110413,000000,15.6845,15.7737,15.3551,15.6021,154576.96130509,0
+BANF.US,D,20110414,000000,15.3105,15.7132,15.3105,15.5961,73076.502929123,0
+BANF.US,D,20110415,000000,15.5376,15.6894,15.5336,15.614,38851.411561832,0
+BANF.US,D,20110418,000000,15.4256,15.617,15.3263,15.3263,25228.516641622,0
+BANF.US,D,20110419,000000,15.373,15.4364,15.1131,15.1468,145760.84230285,0
+BANF.US,D,20110420,000000,15.0159,15.3175,15.0159,15.2123,102464.57440244,0
+BANF.US,D,20110421,000000,15.3551,15.494,15.25,15.3233,61120.05108618,0
+BANF.US,D,20110425,000000,15.1588,15.2807,15.1072,15.2222,42739.778742121,0
+BANF.US,D,20110426,000000,15.2698,15.617,15.2123,15.5168,62063.663137191,0
+BANF.US,D,20110427,000000,15.494,15.5654,15.4007,15.4553,33858.131125231,0
+BANF.US,D,20110428,000000,15.4007,15.5218,15.4007,15.5218,47054.585983925,0
+BANF.US,D,20110429,000000,15.5416,15.5932,15.4583,15.5059,100934.22921715,0
+BANF.US,D,20110502,000000,15.4444,15.5336,15.1855,15.1855,23475.374166506,0
+BANF.US,D,20110503,000000,15.2123,15.486,15.1746,15.4335,266738.76254373,0
+BANF.US,D,20110504,000000,15.498,15.498,15.1994,15.245,59139.070658575,0
+BANF.US,D,20110505,000000,15.2659,15.4782,15.129,15.4007,99839.397286172,0
+BANF.US,D,20110506,000000,15.5336,15.5336,15.2887,15.4196,34022.456728131,0
+BANF.US,D,20110509,000000,15.3938,15.4196,15.1746,15.3233,27189.334418564,0
+BANF.US,D,20110510,000000,15.3631,15.486,15.2887,15.486,36153.648903171,0
+BANF.US,D,20110511,000000,15.4484,15.5614,15.2539,15.3879,101788.11747272,0
+BANF.US,D,20110512,000000,15.3591,15.7499,15.3591,15.7132,64795.702301978,0
+BANF.US,D,20110513,000000,15.743,15.743,15.1776,15.2162,27360.716949196,0
+BANF.US,D,20110516,000000,15.1646,15.4364,15.1558,15.4007,64403.53874659,0
+BANF.US,D,20110517,000000,15.2162,15.4732,15.2093,15.4007,96282.705709282,0
+BANF.US,D,20110518,000000,15.4592,15.4592,15.2222,15.3501,29061.43653259,0
+BANF.US,D,20110519,000000,15.2847,15.4136,15.2093,15.2579,25025.882002463,0
+BANF.US,D,20110520,000000,15.494,15.494,14.8612,14.879,54135.708896642,0
+BANF.US,D,20110523,000000,14.7292,14.7322,14.5348,14.5943,38735.476320522,0
+BANF.US,D,20110524,000000,14.6291,14.6925,14.5576,14.5844,94634.409017612,0
+BANF.US,D,20110525,000000,14.5388,14.6747,14.4376,14.5943,49422.689304252,0
+BANF.US,D,20110526,000000,14.513,14.751,14.513,14.7133,76473.909565777,0
+BANF.US,D,20110527,000000,14.7253,14.7431,14.5735,14.6667,36085.095890919,0
+BANF.US,D,20110531,000000,14.751,15.3948,14.7401,15.3899,195794.45992219,0
+BANF.US,D,20110601,000000,15.2728,15.3759,14.6865,14.6865,83218.316212428,0
+BANF.US,D,20110602,000000,14.7471,14.8612,14.7292,14.8046,33228.048292023,0
+BANF.US,D,20110603,000000,14.9088,14.9088,14.499,14.6191,82783.811090648,0
+BANF.US,D,20110606,000000,14.6221,14.8462,14.503,14.6787,36630.495591343,0
+BANF.US,D,20110607,000000,14.758,14.9811,14.7352,14.8264,20011.430782666,0
+BANF.US,D,20110608,000000,14.7203,14.7659,14.4971,14.4971,28880.980809159,0
+BANF.US,D,20110609,000000,14.4772,14.4772,14.259,14.2689,73389.024014393,0
+BANF.US,D,20110610,000000,14.2461,14.2947,13.9436,14.2362,150096.82032785,0
+BANF.US,D,20110613,000000,14.2461,14.6072,14.1152,14.513,102095.59789532,0
+BANF.US,D,20110614,000000,14.5983,14.7371,14.5298,14.5943,28275.093156747,0
+BANF.US,D,20110615,000000,14.3215,14.4882,14.2154,14.3107,205852.59820524,0
+BANF.US,D,20110616,000000,14.2977,14.762,14.2977,14.7074,22459.17657311,0
+BANF.US,D,20110617,000000,14.4098,14.7391,14.4098,14.5715,76222.884565027,0
+BANF.US,D,20110620,000000,14.519,14.9703,14.519,14.9613,48954.915808879,0
+BANF.US,D,20110621,000000,15.0139,15.2073,14.8423,15.1884,30453.667560845,0
+BANF.US,D,20110622,000000,15.1736,15.1736,14.6291,14.6617,41426.18205145,0
+BANF.US,D,20110623,000000,14.5636,14.5636,14.2402,14.4584,171821.06828431,0
+BANF.US,D,20110624,000000,14.4704,14.7203,14.4029,14.7074,297890.05781751,0
+BANF.US,D,20110627,000000,14.6241,14.9891,14.5923,14.8879,39350.437165732,0
+BANF.US,D,20110628,000000,14.9613,15.0307,13.5746,15.0307,55399.90709319,0
+BANF.US,D,20110629,000000,15.0239,15.0278,14.8234,14.9811,23593.325672883,0
+BANF.US,D,20110630,000000,15.0754,15.0932,14.8492,14.9553,35103.174803648,0
+BANF.US,D,20110701,000000,14.9921,15.0962,14.9851,15.0099,20689.903977463,0
+BANF.US,D,20110705,000000,15.0645,15.0754,14.9217,15.0099,29063.452797655,0
+BANF.US,D,20110706,000000,14.9365,15.3413,14.9365,15.1796,43274.088984682,0
+BANF.US,D,20110707,000000,15.1528,15.494,14.9921,15.3869,26448.357006712,0
+BANF.US,D,20110708,000000,15.1796,15.486,15.1349,15.2361,21769.613920448,0
+BANF.US,D,20110711,000000,15.0932,15.243,14.9256,15.1528,61284.37668908,0
+BANF.US,D,20110712,000000,15.1686,15.3749,14.9504,15.2401,124231.16392529,0
+BANF.US,D,20110713,000000,15.252,15.4782,15.2212,15.3869,48301.645927409,0
+BANF.US,D,20110714,000000,15.3541,15.3789,14.9921,15.0099,35890.526312024,0
+BANF.US,D,20110715,000000,15.0179,15.3095,14.879,15.0804,83432.040309452,0
+BANF.US,D,20110718,000000,15.0011,15.0962,14.8958,14.9465,23906.854890687,0
+BANF.US,D,20110719,000000,15.0139,15.4364,15.0139,15.3621,33953.903715878,0
+BANF.US,D,20110720,000000,14.9573,15.3452,14.8958,14.9573,63392.381815859,0
+BANF.US,D,20110721,000000,15.122,15.122,15.0278,15.119,27025.008815663,0
+BANF.US,D,20110722,000000,15.122,15.1924,14.9573,15.0873,65072.93874859,0
+BANF.US,D,20110725,000000,14.9008,15.2192,14.8958,14.9534,82755.583379721,0
+BANF.US,D,20110726,000000,14.9405,15.0447,14.9117,14.9603,45424.435677852,0
+BANF.US,D,20110727,000000,14.9613,15.0536,14.879,14.883,74099.757450251,0
+BANF.US,D,20110728,000000,14.9573,14.9573,14.7471,14.754,33528.471786897,0
+BANF.US,D,20110729,000000,14.6747,14.7966,14.6171,14.7818,121540.45819436,0
+BANF.US,D,20110801,000000,14.8879,14.9921,14.7659,14.9048,102873.8762109,0
+BANF.US,D,20110802,000000,14.882,15.1359,14.7838,14.7838,35996.380228003,0
+BANF.US,D,20110803,000000,14.8651,15.0239,14.7113,15.0011,52463.217024177,0
+BANF.US,D,20110804,000000,14.8879,14.9891,14.5824,14.5824,100898.94457849,0
+BANF.US,D,20110805,000000,14.7282,14.7322,14.4187,14.5824,40216.423011692,0
+BANF.US,D,20110808,000000,14.3215,14.5824,12.8674,13.1223,141403.69349467,0
+BANF.US,D,20110809,000000,13.1828,14.1003,12.4825,13.4754,156299.85980422,0
+BANF.US,D,20110810,000000,13.4605,13.4605,12.6392,12.788,81011.514097403,0
+BANF.US,D,20110811,000000,12.6601,13.4694,12.6313,13.4516,64288.611637813,0
+BANF.US,D,20110812,000000,13.4734,13.5538,12.8902,12.8902,83972.39934721,0
+BANF.US,D,20110815,000000,12.9953,13.4932,12.9953,13.3315,52233.362806623,0
+BANF.US,D,20110816,000000,13.2036,13.2146,12.9497,13.0359,51093.164911651,0
+BANF.US,D,20110817,000000,13.2384,13.2959,12.9854,12.9883,53196.129375764,0
+BANF.US,D,20110818,000000,12.7097,13.1292,12.4825,12.6392,106832.81266851,0
+BANF.US,D,20110819,000000,12.5102,12.907,12.4854,12.5648,113139.68979578,0
+BANF.US,D,20110822,000000,12.6581,12.7969,12.3495,12.535,48156.474842639,0
+BANF.US,D,20110823,000000,12.535,13.1144,12.535,13.0647,107752.22953872,0
+BANF.US,D,20110824,000000,13.0529,13.5538,13.0489,13.5418,42898.055549823,0
+BANF.US,D,20110825,000000,13.6599,13.6619,13.1412,13.3147,126361.3479678,0
+BANF.US,D,20110826,000000,13.3147,13.6242,13.2264,13.5102,51478.271539307,0
+BANF.US,D,20110829,000000,13.6123,14.0477,13.6123,13.9853,85542.061701296,0
+BANF.US,D,20110830,000000,13.8821,13.9138,13.4972,13.8414,90232.902377958,0
+BANF.US,D,20110831,000000,13.8732,13.8732,13.517,13.8424,63687.764648066,0
+BANF.US,D,20110901,000000,13.4694,13.9505,13.4694,13.519,70211.390269962,0
+BANF.US,D,20110902,000000,13.2016,13.4338,12.9873,13.0687,98594.353607753,0
+BANF.US,D,20110906,000000,12.79,13.0598,12.79,12.9943,47344.928153467,0
+BANF.US,D,20110907,000000,12.9805,13.7541,12.9805,13.6599,56188.266734099,0
+BANF.US,D,20110908,000000,13.6451,13.6986,13.0985,13.3286,47308.635382275,0
+BANF.US,D,20110909,000000,13.166,13.2849,12.8208,12.9576,87215.561706295,0
+BANF.US,D,20110912,000000,13.0409,13.2631,12.788,13.1868,30349.829909932,0
+BANF.US,D,20110913,000000,13.2572,13.4694,13.2423,13.4169,49418.656774119,0
+BANF.US,D,20110914,000000,13.4893,13.6123,13.3315,13.5647,61132.148676577,0
+BANF.US,D,20110915,000000,13.5865,13.7195,13.4754,13.6887,24940.190737146,0
+BANF.US,D,20110916,000000,13.406,13.768,13.3207,13.4099,84887.783687294,0
+BANF.US,D,20110919,000000,13.2106,13.3315,12.8862,13.1947,67836.230021903,0
+BANF.US,D,20110920,000000,13.1372,13.1898,12.8208,12.8436,28059.352794656,0
+BANF.US,D,20110921,000000,12.8872,12.9388,12.0847,12.1095,63796.642961644,0
+BANF.US,D,20110922,000000,11.9429,12.1908,11.8189,11.8893,134582.66877549,0
+BANF.US,D,20110923,000000,12.0093,12.3655,12.0093,12.3079,67820.099901373,0
+BANF.US,D,20110926,000000,12.3655,12.5222,12.2345,12.5082,54623.645042678,0
+BANF.US,D,20110927,000000,12.6531,13.1451,12.4974,12.6937,57978.710112941,0
+BANF.US,D,20110928,000000,12.7305,12.7969,12.3079,12.3109,55290.020647079,0
+BANF.US,D,20110929,000000,12.5628,12.7543,12.3863,12.7097,37308.968786141,0
+BANF.US,D,20110930,000000,12.5836,13.1878,12.2146,12.9556,71709.475214196,0
+BANF.US,D,20111003,000000,12.8952,13.0559,12.2603,12.2881,74455.628234446,0
+BANF.US,D,20111004,000000,12.2881,13.8474,12.2494,13.5408,114341.38377528,0
+BANF.US,D,20111005,000000,13.4962,13.6986,13.2304,13.5637,31370.060033461,0
+BANF.US,D,20111006,000000,13.3117,14.0617,13.3038,14.0189,45846.843209233,0
+BANF.US,D,20111007,000000,14.0477,14.0477,13.1213,13.2592,18624.240417076,0
+BANF.US,D,20111010,000000,13.4596,13.8612,13.3971,13.8534,54560.132693091,0
+BANF.US,D,20111011,000000,13.7928,14.0617,13.532,13.896,32675.591663866,0
+BANF.US,D,20111012,000000,13.9307,14.3235,13.896,14.3077,50763.505573317,0
+BANF.US,D,20111013,000000,14.1519,14.1519,13.4834,13.8394,33172.601002701,0
+BANF.US,D,20111014,000000,13.9347,14.8046,13.9347,14.5398,70052.105329727,0
+BANF.US,D,20111017,000000,14.4654,14.4654,13.8534,13.9198,41896.979944423,0
+BANF.US,D,20111018,000000,14.1786,14.6826,14.0279,14.5437,74473.774620043,0
+BANF.US,D,20111019,000000,14.6865,14.8006,14.1588,14.2432,31417.442262519,0
+BANF.US,D,20111020,000000,14.1142,14.2799,13.9883,14.1519,12530.079254294,0
+BANF.US,D,20111021,000000,14.7669,14.878,14.4684,14.635,81885.565003627,0
+BANF.US,D,20111024,000000,14.886,15.1696,14.6549,15.1359,41834.475727369,0
+BANF.US,D,20111025,000000,15.0447,15.0447,14.4614,14.504,43389.016093458,0
+BANF.US,D,20111026,000000,14.6787,14.8404,14.3959,14.8046,30471.813946441,0
+BANF.US,D,20111027,000000,15.12,15.8253,14.878,15.746,115641.87474301,0
+BANF.US,D,20111028,000000,15.6685,15.9631,15.4682,15.6398,45184.500134966,0
+BANF.US,D,20111031,000000,15.4364,15.501,14.9801,15.121,56726.609506791,0
+BANF.US,D,20111101,000000,14.8472,15.1766,14.139,14.2829,91792.483406713,0
+BANF.US,D,20111102,000000,14.4614,14.8592,14.3751,14.751,38192.092885164,0
+BANF.US,D,20111103,000000,14.8592,15.4275,14.6787,15.3145,37167.830231502,0
+BANF.US,D,20111104,000000,15.3214,15.3253,14.6587,14.9593,38021.718487064,0
+BANF.US,D,20111107,000000,14.8632,15.0536,14.2432,14.7738,45359.915195731,0
+BANF.US,D,20111108,000000,14.9306,15.0873,14.5586,15.0565,43084.560068452,0
+BANF.US,D,20111109,000000,14.7044,14.755,14.1142,14.1142,53375.576966661,0
+BANF.US,D,20111110,000000,14.4197,14.4564,14.1618,14.3423,20837.0913273,0
+BANF.US,D,20111111,000000,14.3423,14.7133,14.3375,14.5556,50499.374849636,0
+BANF.US,D,20111114,000000,14.5229,14.5268,13.9625,14.0785,30822.644067971,0
+BANF.US,D,20111115,000000,14.2283,14.4952,14.0477,14.4654,28471.679000707,0
+BANF.US,D,20111116,000000,14.4416,14.635,14.1291,14.2154,27340.554298534,0
+BANF.US,D,20111117,000000,14.2689,14.4118,14.1102,14.1102,27166.147370302,0
+BANF.US,D,20111118,000000,14.3195,14.4237,14.1102,14.3503,18846.029574365,0
+BANF.US,D,20111121,000000,14.2858,14.2858,13.9694,13.9694,41980.654944673,0
+BANF.US,D,20111122,000000,13.8702,13.9723,13.6371,13.6371,29032.200689129,0
+BANF.US,D,20111123,000000,13.5895,13.5895,12.9834,13.0101,75069.580947124,0
+BANF.US,D,20111125,000000,13.0101,13.1471,12.914,12.918,41260.848316017,0
+BANF.US,D,20111128,000000,13.4784,13.4784,13.163,13.3117,77843.961678302,0
+BANF.US,D,20111129,000000,13.4506,13.4506,13.2354,13.2473,51678.8899134,0
+BANF.US,D,20111130,000000,13.7908,14.512,13.7263,14.507,143007.63235488,0
+BANF.US,D,20111201,000000,14.2689,14.635,14.139,14.144,83274.771634283,0
+BANF.US,D,20111202,000000,14.3999,14.4922,14.0507,14.261,138291.58836489,0
+BANF.US,D,20111205,000000,14.0547,14.632,14.0547,14.5467,41383.840485059,0
+BANF.US,D,20111206,000000,14.6013,14.7223,14.3255,14.6439,32199.753108229,0
+BANF.US,D,20111207,000000,14.503,14.8423,14.2779,14.7054,23661.878685136,0
+BANF.US,D,20111208,000000,14.3573,14.5268,13.9951,14.0874,38891.736863158,0
+BANF.US,D,20111209,000000,14.0835,14.5923,13.9723,14.5229,36954.106134478,0
+BANF.US,D,20111212,000000,14.3632,14.4762,14.1966,14.2829,57117.764929647,0
+BANF.US,D,20111213,000000,14.384,14.4762,13.768,13.8354,34437.807331781,0
+BANF.US,D,20111214,000000,13.6986,14.1618,13.6986,14.1618,35805.843179241,0
+BANF.US,D,20111215,000000,14.1658,14.3543,14.0964,14.2571,28916.265447818,0
+BANF.US,D,20111216,000000,14.4495,14.5765,14.0656,14.133,112745.50997533,0
+BANF.US,D,20111219,000000,14.384,14.4455,13.8276,13.9,68970.379121677,0
+BANF.US,D,20111220,000000,14.2204,14.5388,14.2204,14.514,61613.027894881,0
+BANF.US,D,20111221,000000,14.4416,14.6787,14.3325,14.6291,27386.928395057,0
+BANF.US,D,20111222,000000,14.632,14.7719,14.5685,14.6955,29398.152798656,0
+BANF.US,D,20111223,000000,14.7798,14.7798,14.5824,14.6707,19458.974154509,0
+BANF.US,D,20111227,000000,14.5556,14.6201,14.3731,14.5685,29665.307919935,0
+BANF.US,D,20111228,000000,14.5765,14.7411,14.4197,14.5963,77304.610773077,0
+BANF.US,D,20111229,000000,14.5963,14.8354,14.5715,14.8354,40933.205242749,0
+BANF.US,D,20111230,000000,14.755,14.8254,14.6559,14.7738,27317.367250272,0
+BANF.US,D,20120103,000000,15.0129,15.2599,14.7828,15.2341,64239.21314369,0
+BANF.US,D,20120104,000000,15.1904,15.3253,15.1408,15.2748,19937.837107747,0
+BANF.US,D,20120105,000000,15.251,15.4534,14.9553,15.4246,36954.106134478,0
+BANF.US,D,20120106,000000,15.4266,15.484,15.251,15.3918,25290.012726143,0
+BANF.US,D,20120109,000000,15.3293,15.6607,15.2381,15.4662,36541.779928427,0
+BANF.US,D,20120110,000000,15.615,15.6973,15.49,15.6685,40986.636267005,0
+BANF.US,D,20120111,000000,15.5971,15.5991,15.4196,15.5892,45826.680558571,0
+BANF.US,D,20120112,000000,15.5575,15.7103,15.4622,15.5684,27549.237732892,0
+BANF.US,D,20120113,000000,15.3413,15.5892,15.246,15.4583,41287.059761879,0
+BANF.US,D,20120117,000000,15.5654,15.6933,15.3491,15.4504,66510.535740835,0
+BANF.US,D,20120118,000000,15.3948,15.8818,15.3948,15.8818,49053.712797126,0
+BANF.US,D,20120119,000000,15.8412,16.0385,15.5892,15.9781,72287.13515568,0
+BANF.US,D,20120120,000000,15.8005,16.115,15.7588,16.0604,61887.239943893,0
+BANF.US,D,20120123,000000,16.0385,16.0951,15.746,15.9165,32134.224493575,0
+BANF.US,D,20120124,000000,15.7816,15.9651,15.5863,15.6398,89892.15358176,0
+BANF.US,D,20120125,000000,15.7013,15.7013,15.3551,15.5833,49370.266412529,0
+BANF.US,D,20120126,000000,15.49,15.6359,15.2559,15.5297,29176.363641367,0
+BANF.US,D,20120127,000000,15.5376,15.6933,15.4762,15.5416,24066.139830921,0
+BANF.US,D,20120130,000000,15.49,15.746,15.3551,15.746,53794.960100445,0
+BANF.US,D,20120131,000000,15.9017,15.9017,15.4156,15.8054,96718.218963596,0
+BANF.US,D,20120201,000000,15.8412,16.2558,15.8224,16.2518,86393.933691793,0
+BANF.US,D,20120202,000000,16.2062,16.2737,15.8442,16.232,59388.079394259,0
+BANF.US,D,20120203,000000,16.5108,16.7994,16.3341,16.7746,89513.095749303,0
+BANF.US,D,20120206,000000,16.7428,16.7428,16.4006,16.4155,18177.637704899,0
+BANF.US,D,20120207,000000,16.4928,16.5554,16.3341,16.479,32929.641062216,0
+BANF.US,D,20120208,000000,16.4344,16.601,16.1774,16.3511,37621.489871412,0
+BANF.US,D,20120209,000000,16.4125,16.475,15.8491,15.8491,31904.370276021,0
+BANF.US,D,20120210,000000,15.7509,15.9215,15.7509,15.7509,39050.01367086,0
+BANF.US,D,20120213,000000,15.9563,16.0465,15.9136,15.9215,10373.683765926,0
+BANF.US,D,20120214,000000,15.8005,15.8818,15.746,15.8262,24647.832302538,0
+BANF.US,D,20120215,000000,15.9831,15.9831,15.7628,15.8412,23766.724468581,0
+BANF.US,D,20120216,000000,15.8868,16.2558,15.7668,16.2518,18017.344632131,0
+BANF.US,D,20120217,000000,16.2151,16.2985,16.1894,16.2151,17870.157282294,0
+BANF.US,D,20120221,000000,15.7628,16.3093,15.7628,15.9563,18073.800053987,0
+BANF.US,D,20120222,000000,16.0267,16.0267,15.861,15.861,25049.069050725,0
+BANF.US,D,20120223,000000,15.9215,16.2697,15.861,16.2558,35990.331432804,0
+BANF.US,D,20120224,000000,16.2092,16.2905,16.0267,16.0267,11108.612382579,0
+BANF.US,D,20120227,000000,15.9493,16.3341,15.9493,16.3341,73529.154436498,0
+BANF.US,D,20120228,000000,16.3054,16.475,16.2835,16.354,41817.337474306,0
+BANF.US,D,20120229,000000,16.3411,16.3411,16.0336,16.11,89248.965025622,0
+BANF.US,D,20120301,000000,16.1516,16.232,15.861,15.8868,65772.582726582,0
+BANF.US,D,20120302,000000,16.0217,16.0217,15.4742,15.5287,83767.748442984,0
+BANF.US,D,20120305,000000,15.5059,15.7966,15.3591,15.7966,41497.759461303,0
+BANF.US,D,20120306,000000,15.7073,15.7718,15.5248,15.6805,40458.374819644,0
+BANF.US,D,20120307,000000,15.5892,15.9255,15.5892,15.9096,5558.8427876886,0
+BANF.US,D,20120308,000000,15.8392,15.9671,15.7519,15.8789,13562.406968222,0
+BANF.US,D,20120309,000000,15.8947,16.2062,15.8947,16.0425,30846.839248766,0
+BANF.US,D,20120312,000000,16.0842,16.1358,15.9493,16.0316,19116.209093244,0
+BANF.US,D,20120313,000000,16.1358,16.5108,16.0604,16.5108,31024.270574597,0
+BANF.US,D,20120314,000000,16.3967,16.5296,16.0991,16.2092,26947.382610612,0
+BANF.US,D,20120315,000000,16.1774,16.3292,16.0991,16.3253,24545.002784159,0
+BANF.US,D,20120316,000000,16.2459,16.4562,16.1189,16.4006,66552.877307227,0
+BANF.US,D,20120319,000000,16.3739,16.8074,16.3739,16.7617,42458.509765377,0
+BANF.US,D,20120320,000000,16.4958,16.6843,16.475,16.5861,20204.992229026,0
+BANF.US,D,20120321,000000,16.6843,16.7864,16.5108,16.5722,18390.353669389,0
+BANF.US,D,20120322,000000,16.3253,16.4195,16.2767,16.3699,24221.392241024,0
+BANF.US,D,20120323,000000,16.4512,16.7656,16.4512,16.7656,21805.90669164,0
+BANF.US,D,20120326,000000,16.8956,17.2408,16.8034,17.1952,38732.451922922,0
+BANF.US,D,20120327,000000,17.0722,17.2031,17.0632,17.0771,25533.980799162,0
+BANF.US,D,20120328,000000,17.1336,17.3181,17.0017,17.2368,32424.566663117,0
+BANF.US,D,20120329,000000,17.2368,17.2755,17.0434,17.2269,24387.734108991,0
+BANF.US,D,20120330,000000,17.3181,17.3181,17.1456,17.1456,33490.162750637,0
+BANF.US,D,20120402,000000,17.1336,17.2329,16.8956,17.1694,55392.850165458,0
+BANF.US,D,20120403,000000,17.099,17.1972,17.0642,17.0811,47797.579660843,0
+BANF.US,D,20120404,000000,16.9839,17.0612,16.8162,16.8916,40440.228434048,0
+BANF.US,D,20120405,000000,16.8351,16.8351,16.6477,16.6685,38261.65402995,0
+BANF.US,D,20120409,000000,16.354,16.4046,16.2767,16.2955,39004.647706868,0
+BANF.US,D,20120410,000000,16.2767,16.5326,16.0822,16.2151,74266.099318218,0
+BANF.US,D,20120411,000000,16.3947,16.6685,16.3223,16.6685,27852.685625365,0
+BANF.US,D,20120412,000000,16.5752,16.9253,16.5752,16.84,21136.50668964,0
+BANF.US,D,20120413,000000,16.6823,16.7071,16.5573,16.5951,38846.370899166,0
+BANF.US,D,20120416,000000,16.6575,16.8609,16.6129,16.7369,18304.662404074,0
+BANF.US,D,20120417,000000,17.0523,17.2329,16.9015,17.0702,65617.330316481,0
+BANF.US,D,20120418,000000,16.9115,17.1326,16.9115,17.0375,44527.197723364,0
+BANF.US,D,20120419,000000,17.1208,17.2329,16.969,17.0375,32063.655216255,0
+BANF.US,D,20120420,000000,17.2329,17.3677,17.1029,17.215,43530.154648096,0
+BANF.US,D,20120423,000000,17.0107,17.0404,16.7796,16.844,25558.175979956,0
+BANF.US,D,20120424,000000,16.8122,17.1456,16.6437,17.1158,19963.040421075,0
+BANF.US,D,20120425,000000,17.2477,17.4302,17.1604,17.1972,65263.475797351,0
+BANF.US,D,20120426,000000,17.1972,17.337,16.9819,17.1208,20211.041024226,0
+BANF.US,D,20120427,000000,17.1208,17.1932,16.9115,17.0811,127868.50610483,0
+BANF.US,D,20120430,000000,17.0781,17.0811,16.5008,16.5186,58126.905595312,0
+BANF.US,D,20120501,000000,16.5702,16.8807,16.232,16.2379,35739.306432055,0
+BANF.US,D,20120502,000000,16.2499,16.2499,16.0039,16.1516,34564.832030956,0
+BANF.US,D,20120503,000000,16.0822,16.1228,15.8184,15.9047,40870.701025695,0
+BANF.US,D,20120504,000000,15.9076,16.0663,15.5773,15.5971,72371.818288464,0
+BANF.US,D,20120507,000000,15.5614,15.9017,15.5614,15.7638,28488.81725377,0
+BANF.US,D,20120508,000000,15.6121,16.2012,15.5971,16.1834,46681.576946666,0
+BANF.US,D,20120509,000000,16.0297,16.1476,15.8967,16.0544,31683.589251266,0
+BANF.US,D,20120510,000000,16.1695,16.2459,15.9711,16.1834,14800.393718908,0
+BANF.US,D,20120511,000000,16.0088,16.4492,15.8352,15.863,41189.270906165,0
+BANF.US,D,20120514,000000,15.6477,15.9017,15.5892,15.6725,39699.251022196,0
+BANF.US,D,20120515,000000,15.6845,15.7678,15.5614,15.5773,14276.164801679,0
+BANF.US,D,20120516,000000,15.5724,15.7559,15.2599,15.2887,50433.846234983,0
+BANF.US,D,20120517,000000,15.2688,15.3521,15.0873,15.0932,56291.096252479,0
+BANF.US,D,20120518,000000,15.0347,15.2103,14.869,14.9445,53892.748956158,0
+BANF.US,D,20120521,000000,14.9544,15.4364,14.9544,15.3769,67854.3764075,0
+BANF.US,D,20120522,000000,15.5366,15.6775,15.1408,15.2807,32673.575398801,0
+BANF.US,D,20120523,000000,15.0764,15.3313,14.9445,15.1369,69769.82822045,0
+BANF.US,D,20120524,000000,15.1369,15.2182,14.872,15.0565,51627.475154211,0
+BANF.US,D,20120525,000000,15.2182,15.2529,14.879,14.9425,27325.432310536,0
+BANF.US,D,20120529,000000,15.1369,15.1508,14.7778,15.0685,29996.983523335,0
+BANF.US,D,20120530,000000,14.8552,14.9048,14.6905,14.8552,50427.797439784,0
+BANF.US,D,20120531,000000,14.8184,15.0685,14.7639,15.0278,116295.14462448,0
+BANF.US,D,20120601,000000,14.8879,15.1686,14.5447,14.5943,63683.732117934,0
+BANF.US,D,20120604,000000,14.7282,14.872,14.63,14.8522,33550.650702625,0
+BANF.US,D,20120605,000000,14.7193,15.131,14.4584,15.121,72023.004431999,0
+BANF.US,D,20120606,000000,15.1488,15.5287,15.1488,15.484,33334.910340535,0
+BANF.US,D,20120607,000000,15.7162,15.7162,15.1984,15.3145,32761.282929183,0
+BANF.US,D,20120608,000000,15.4484,15.6587,15.1101,15.616,43264.00765935,0
+BANF.US,D,20120611,000000,15.7836,15.7866,15.371,15.3769,60988.993856873,0
+BANF.US,D,20120612,000000,15.5248,15.735,15.3353,15.5724,24605.490736147,0
+BANF.US,D,20120613,000000,15.5971,15.7638,15.3313,15.5168,57448.432400514,0
+BANF.US,D,20120614,000000,15.5287,15.735,15.4007,15.7073,23921.976878683,0
+BANF.US,D,20120615,000000,15.6249,16.0673,15.5416,15.9503,81134.506266445,0
+BANF.US,D,20120618,000000,15.8967,16.0137,15.5863,15.615,40114.601625846,0
+BANF.US,D,20120619,000000,15.6209,16.1854,15.5833,16.0385,59989.934516539,0
+BANF.US,D,20120620,000000,16.0039,16.2201,15.8452,15.9503,4804.759652906,0
+BANF.US,D,20120621,000000,15.9869,16.1923,15.5575,15.7499,40640.846808141,0
+BANF.US,D,20120622,000000,15.7995,16.2072,15.6695,16.1804,98155.815955842,0
+BANF.US,D,20120625,000000,15.9007,16.0743,15.743,15.866,64849.133326234,0
+BANF.US,D,20120626,000000,15.8412,16.0832,15.8084,16.0425,17917.539511351,0
+BANF.US,D,20120627,000000,16.0009,16.4195,15.9631,16.3579,27367.773876928,0
+BANF.US,D,20120628,000000,16.2201,16.3659,16.0297,16.2479,27231.675984955,0
+BANF.US,D,20120629,000000,16.3927,16.7498,16.0385,16.7171,58488.825174706,0
+BANF.US,D,20120702,000000,16.7329,16.9313,16.3371,16.9313,75423.435466253,0
+BANF.US,D,20120703,000000,16.6913,16.9521,16.6913,16.9521,10118.626235044,0
+BANF.US,D,20120705,000000,16.9035,17.2835,16.7498,17.1218,168367.2062258,0
+BANF.US,D,20120706,000000,16.9273,17.1516,16.8549,17.0017,47160.439899904,0
+BANF.US,D,20120709,000000,16.8658,17.088,16.836,16.9809,8591.3054473489,0
+BANF.US,D,20120710,000000,17.1019,17.1019,16.6645,16.8044,34899.532031956,0
+BANF.US,D,20120711,000000,16.8092,17.1188,16.6715,16.9719,97219.260832561,0
+BANF.US,D,20120712,000000,16.7656,17.1059,16.7329,17.0107,21392.572353056,0
+BANF.US,D,20120713,000000,17.0771,17.2874,16.841,17.215,248273.8070669,0
+BANF.US,D,20120716,000000,17.211,17.3499,16.9829,17.0017,11038.043105259,0
+BANF.US,D,20120717,000000,17.1446,17.2705,16.9521,17.1486,44038.253444795,0
+BANF.US,D,20120718,000000,17.0513,17.2299,16.9631,17.1406,31885.215757892,0
+BANF.US,D,20120719,000000,17.1604,17.1604,16.7498,16.7528,81437.954158918,0
+BANF.US,D,20120720,000000,16.7498,16.7498,16.4155,16.5395,80237.268311957,0
+BANF.US,D,20120723,000000,16.2667,16.7796,16.234,16.234,93964.000883079,0
+BANF.US,D,20120724,000000,16.2578,16.3073,15.9631,15.9909,121647.32024288,0
+BANF.US,D,20120725,000000,16.0703,16.3808,16.0137,16.2389,126665.80399281,0
+BANF.US,D,20120726,000000,16.5176,16.5176,16.234,16.234,14448.555464844,0
+BANF.US,D,20120727,000000,16.3073,16.599,16.1358,16.5911,33298.617569342,0
+BANF.US,D,20120730,000000,16.5702,16.5702,16.1982,16.1982,21104.246448581,0
+BANF.US,D,20120731,000000,16.2479,16.3193,16.0594,16.1982,36104.250409048,0
+BANF.US,D,20120801,000000,16.1982,16.3838,15.9543,15.9543,46668.471223735,0
+BANF.US,D,20120802,000000,15.9543,16.2201,15.9543,16.106,48156.474842639,0
+BANF.US,D,20120803,000000,16.4195,16.7061,16.2895,16.5176,37533.782341029,0
+BANF.US,D,20120806,000000,16.48,16.6039,16.4006,16.4155,18340.955175266,0
+BANF.US,D,20120807,000000,16.4522,16.6129,16.3927,16.484,24126.627782909,0
+BANF.US,D,20120808,000000,16.4195,16.6129,16.2389,16.2528,24872.645857427,0
+BANF.US,D,20120809,000000,16.2975,16.3818,16.1258,16.3054,22184.964524097,0
+BANF.US,D,20120810,000000,16.2727,16.3283,16.1616,16.2667,14121.92052411,0
+BANF.US,D,20120813,000000,16.234,16.3411,16.0743,16.3331,28129.922071976,0
+BANF.US,D,20120814,000000,16.3609,16.4612,16.1486,16.1784,38283.832945678,0
+BANF.US,D,20120815,000000,16.1526,16.2895,16.0683,16.2895,148542.27996177,0
+BANF.US,D,20120816,000000,16.2389,16.3411,16.1486,16.3283,16348.885289798,0
+BANF.US,D,20120817,000000,16.1804,16.6079,16.1804,16.484,19155.526262037,0
+BANF.US,D,20120820,000000,16.4006,16.6179,16.2796,16.4572,42082.476330519,0
+BANF.US,D,20120821,000000,16.5663,16.7756,16.4899,16.6407,85473.508689044,0
+BANF.US,D,20120822,000000,16.5742,16.7528,16.4612,16.5395,225996.09434975,0
+BANF.US,D,20120823,000000,16.5395,16.6159,16.4125,16.5573,97719.294568996,0
+BANF.US,D,20120824,000000,16.5395,16.7756,16.5147,16.6685,86313.283089143,0
+BANF.US,D,20120827,000000,16.6685,16.7706,16.5266,16.6793,48693.809482798,0
+BANF.US,D,20120828,000000,16.5951,16.7617,16.5226,16.7379,25677.135618866,0
+BANF.US,D,20120829,000000,16.7458,16.9273,16.6793,16.9273,48131.27152931,0
+BANF.US,D,20120830,000000,16.969,16.969,16.5266,16.5395,7869.4825536266,0
+BANF.US,D,20120831,000000,16.729,16.7528,16.4958,16.5048,51154.660996172,0
+BANF.US,D,20120904,000000,16.7171,16.8708,16.4344,16.8341,99067.167765793,0
+BANF.US,D,20120905,000000,16.9313,16.9561,16.7835,16.8092,34174.684740633,0
+BANF.US,D,20120906,000000,16.9769,17.1516,16.8004,17.0801,39213.331141226,0
+BANF.US,D,20120907,000000,17.1516,17.1516,16.8628,17.0067,21563.954883689,0
+BANF.US,D,20120910,000000,17.0067,17.1108,16.9403,17.0186,27945.433818413,0
+BANF.US,D,20120911,000000,16.9611,17.0632,16.9353,17.0632,56406.023361256,0
+BANF.US,D,20120912,000000,17.1188,17.1188,16.9095,16.9909,27260.911828416,0
+BANF.US,D,20120913,000000,16.9521,17.3499,16.8896,17.1753,98340.304209405,0
+BANF.US,D,20120914,000000,17.1753,17.3638,16.9631,17.093,142411.8260278,0
+BANF.US,D,20120917,000000,17.0563,17.1516,16.9948,17.1406,26574.373573353,0
+BANF.US,D,20120918,000000,17.1326,17.4888,17.0513,17.3936,365007.48934329,0
+BANF.US,D,20120919,000000,17.4888,17.5136,17.0355,17.3281,32375.168168994,0
+BANF.US,D,20120920,000000,17.2299,17.2299,16.7577,17.0067,24909.946761153,0
+BANF.US,D,20120921,000000,17.2487,17.3995,17.1248,17.2913,119288.29011535,0
+BANF.US,D,20120924,000000,17.2358,17.5384,17.1753,17.5324,68847.386952634,0
+BANF.US,D,20120925,000000,17.5503,17.5503,17.3539,17.4362,53103.381182716,0
+BANF.US,D,20120926,000000,17.455,17.6147,17.3479,17.471,24754.69435105,0
+BANF.US,D,20120927,000000,17.5423,17.6643,17.2467,17.4928,40401.919397789,0
+BANF.US,D,20120928,000000,17.4858,17.4858,17.2249,17.2467,44796.36910971,0
+BANF.US,D,20121001,000000,17.3479,17.5324,17.2815,17.3965,35170.719683368,0
+BANF.US,D,20121002,000000,17.3579,17.584,17.213,17.4888,38072.125113722,0
+BANF.US,D,20121003,000000,17.5661,17.6317,17.3409,17.4828,24603.47447108,0
+BANF.US,D,20121004,000000,17.5106,17.584,17.3579,17.5324,59970.77999841,0
+BANF.US,D,20121005,000000,17.5463,17.6147,17.45,17.5463,53135.641423776,0
+BANF.US,D,20121008,000000,17.5324,17.5324,17.1912,17.2695,39066.143791389,0
+BANF.US,D,20121009,000000,17.2943,17.3767,17.0245,17.0245,25511.801883432,0
+BANF.US,D,20121010,000000,16.9987,17.3439,16.9987,17.3439,151529.37665743,0
+BANF.US,D,20121011,000000,17.3579,17.5185,17.3281,17.5185,20774.587110246,0
+BANF.US,D,20121012,000000,17.5106,17.5106,17.0781,17.1624,105410.33766426,0
+BANF.US,D,20121015,000000,17.3003,17.459,17.1078,17.4035,46244.047427288,0
+BANF.US,D,20121016,000000,17.5016,17.5146,17.1822,17.3539,61310.588134941,0
+BANF.US,D,20121017,000000,17.6643,18.0274,17.5056,17.8419,200580.06505697,0
+BANF.US,D,20121018,000000,17.826,17.9549,17.4828,17.7476,154990.29564368,0
+BANF.US,D,20121019,000000,17.6773,17.7239,17.1476,17.1734,89306.428580011,0
+BANF.US,D,20121022,000000,17.2943,17.3073,16.8262,17.0245,23856.44826403,0
+BANF.US,D,20121023,000000,16.9839,17.3221,16.5831,17.0563,50249.35798142,0
+BANF.US,D,20121024,000000,17.1584,17.4967,17.1584,17.452,82483.387595775,0
+BANF.US,D,20121025,000000,17.5691,17.5691,17.2943,17.471,19820.893733904,0
+BANF.US,D,20121026,000000,17.4888,17.5661,17.4035,17.5354,9992.6096684021,0
+BANF.US,D,20121031,000000,17.4223,17.6603,17.0454,17.6485,58050.287522793,0
+BANF.US,D,20121101,000000,17.6425,17.7982,17.4888,17.5751,31883.199492825,0
+BANF.US,D,20121102,000000,17.7358,17.7358,17.3995,17.5354,53011.641122201,0
+BANF.US,D,20121105,000000,17.4888,17.6485,17.3251,17.4412,32235.037746889,0
+BANF.US,D,20121106,000000,17.5146,17.6147,17.45,17.5939,46122.063390778,0
+BANF.US,D,20121107,000000,17.4462,17.5185,16.6823,16.8262,61284.37668908,0
+BANF.US,D,20121108,000000,16.8084,17.3767,16.4334,16.4334,36303.860650608,0
+BANF.US,D,20121109,000000,16.4195,16.7458,16.0614,16.6059,46628.14592241,0
+BANF.US,D,20121112,000000,16.7656,17.1822,16.6555,16.8896,21745.418739652,0
+BANF.US,D,20121113,000000,16.8827,17.0662,16.5336,16.6477,22723.30729679,0
+BANF.US,D,20121114,000000,16.6477,17.0375,16.3123,16.4928,42969.632959675,0
+BANF.US,D,20121115,000000,16.4632,16.5514,16.2419,16.3331,38208.223005694,0
+BANF.US,D,20121116,000000,16.2627,16.4234,16.1794,16.229,59520.1447561,0
+BANF.US,D,20121119,000000,16.4195,16.7498,16.2816,16.5931,23738.496757654,0
+BANF.US,D,20121120,000000,16.486,16.8084,16.486,16.6555,14754.019622384,0
+BANF.US,D,20121121,000000,16.7696,16.9413,16.3511,16.602,9180.0548466979,0
+BANF.US,D,20121123,000000,16.4532,16.6823,16.4532,16.5931,9835.3409932335,0
+BANF.US,D,20121126,000000,16.5246,16.7458,16.2816,16.7121,14393.108175522,0
+BANF.US,D,20121127,000000,16.6477,16.6903,16.4928,16.5514,8572.1509292194,0
+BANF.US,D,20121128,000000,16.5336,16.9413,16.5246,16.9413,3835.9442885664,0
+BANF.US,D,20121129,000000,16.8896,16.9452,16.6903,16.8579,19956.991625876,0
+BANF.US,D,20121130,000000,16.9035,17.0245,16.5683,17.0037,59897.186323491,0
+BANF.US,D,20121203,000000,17.0682,17.2329,16.836,17.1306,27630.896468076,0
+BANF.US,D,20121204,000000,16.8867,17.3439,16.8867,17.1476,22227.30609049,0
+BANF.US,D,20121205,000000,17.1336,17.3965,17.0642,17.2913,40842.473314767,0
+BANF.US,D,20121206,000000,17.1654,17.3251,17.1268,17.3251,43427.325129717,0
+BANF.US,D,20121207,000000,17.2735,17.4184,17.2279,17.4035,18083.881379318,0
+BANF.US,D,20121210,000000,17.4263,17.7714,17.2735,17.4462,41095.514580584,0
+BANF.US,D,20121211,000000,17.3727,17.6019,17.1218,17.2467,164671.39235934,0
+BANF.US,D,20121212,000000,17.213,17.3658,16.8807,17.0057,91089.815031121,0
+BANF.US,D,20121213,000000,16.2122,17.0225,16.2122,16.9015,110510.48014937,0
+BANF.US,D,20121214,000000,16.8092,16.9393,16.725,16.7498,35097.12600845,0
+BANF.US,D,20121217,000000,16.852,16.9749,16.7369,16.8916,46258.161282751,0
+BANF.US,D,20121218,000000,16.8966,17.0107,16.3877,16.9154,111900.69491256,0
+BANF.US,D,20121219,000000,16.7806,17.099,16.7756,17.0186,71520.9544305,0
+BANF.US,D,20121220,000000,16.5901,17.0513,16.5901,16.9521,89747.990629523,0
+BANF.US,D,20121221,000000,16.9471,17.0563,16.8282,16.9809,195351.88974015,0
+BANF.US,D,20121224,000000,17.0781,17.1812,16.852,16.9045,43064.39741779,0
+BANF.US,D,20121226,000000,16.9343,16.9591,16.7914,16.8014,33179.657930432,0
+BANF.US,D,20121227,000000,16.8232,16.8837,16.6744,16.7666,44212.660373027,0
+BANF.US,D,20121228,000000,16.6823,16.9521,16.6625,16.8182,46075.689294254,0
+BANF.US,D,20121231,000000,16.8807,17.1812,16.8678,17.1248,90763.180090386,0
+BANF.US,D,20130102,000000,17.3409,17.5076,17.2607,17.3221,242539.54921844,0
+BANF.US,D,20130103,000000,17.3965,17.4948,17.2825,17.3767,32708.86003746,0
+BANF.US,D,20130104,000000,17.456,17.6445,17.3846,17.5036,49100.08689365,0
+BANF.US,D,20130107,000000,17.472,17.4908,17.2953,17.2953,31020.238044464,0
+BANF.US,D,20130108,000000,17.3281,17.3341,17.1991,17.2567,30029.243764396,0
+BANF.US,D,20130109,000000,17.3439,17.3539,17.3181,17.3221,13060.356966722,0
+BANF.US,D,20130110,000000,17.3846,17.3846,17.2695,17.3181,16306.543723406,0
+BANF.US,D,20130111,000000,17.3539,17.3846,17.0355,17.0632,20557.838615623,0
+BANF.US,D,20130114,000000,17.0781,17.1198,16.9859,17.094,56039.063119196,0
+BANF.US,D,20130115,000000,17.0137,17.3846,17.0137,17.1108,50219.114005426,0
+BANF.US,D,20130116,000000,17.099,17.099,16.4086,17.0434,18582.906983218,0
+BANF.US,D,20130117,000000,17.0225,17.1208,17.0186,17.0394,26898.992249021,0
+BANF.US,D,20130118,000000,17.0186,17.1376,16.9015,16.9809,47706.847732861,0
+BANF.US,D,20130122,000000,16.9204,16.9204,16.8312,16.8768,41704.426630595,0
+BANF.US,D,20130123,000000,16.8182,16.852,16.6595,16.7121,31656.369672871,0
+BANF.US,D,20130124,000000,16.7071,17.1336,16.6059,16.6297,24660.938025469,0
+BANF.US,D,20130125,000000,16.6744,16.6783,15.8164,16.2449,108827.90695158,0
+BANF.US,D,20130128,000000,16.1933,16.601,16.105,16.5326,83967.358684545,0
+BANF.US,D,20130129,000000,16.5722,16.6913,16.1666,16.4482,52996.519134204,0
+BANF.US,D,20130130,000000,16.3877,16.7071,16.1526,16.4274,31479.946479572,0
+BANF.US,D,20130131,000000,16.4274,16.6783,16.3311,16.5326,67097.268875118,0
+BANF.US,D,20130201,000000,16.6337,16.7369,16.226,16.5722,66144.583631309,0
+BANF.US,D,20130204,000000,16.3758,16.6387,16.3729,16.484,47754.229961918,0
+BANF.US,D,20130205,000000,16.6467,16.7161,16.4968,16.5762,19986.227469337,0
+BANF.US,D,20130206,000000,16.484,16.729,16.484,16.6219,40652.944398538,0
+BANF.US,D,20130207,000000,16.6427,16.8589,16.5722,16.6059,45574.647425288,0
+BANF.US,D,20130208,000000,16.6337,16.729,16.5196,16.6943,38686.077826399,0
+BANF.US,D,20130211,000000,16.7369,16.838,16.6715,16.72,31022.25430953,0
+BANF.US,D,20130212,000000,16.7031,16.846,16.7031,16.7587,22615.437115745,0
+BANF.US,D,20130213,000000,16.7498,16.8312,16.6149,16.72,24435.116338048,0
+BANF.US,D,20130214,000000,16.5117,16.7458,16.4393,16.5494,51277.653165214,0
+BANF.US,D,20130215,000000,16.6387,16.6913,16.5593,16.6149,32477.997687373,0
+BANF.US,D,20130219,000000,16.6219,16.7428,16.5276,16.6149,42668.201332269,0
+BANF.US,D,20130220,000000,16.6109,16.6715,16.3729,16.3729,38430.012162983,0
+BANF.US,D,20130221,000000,16.3917,16.6783,16.3917,16.5494,35744.34709472,0
+BANF.US,D,20130222,000000,16.6467,16.8728,16.5861,16.838,33400.438955189,0
+BANF.US,D,20130225,000000,16.8648,17.1574,16.1904,16.1904,33609.122389547,0
+BANF.US,D,20130226,000000,16.2955,16.5326,16.1973,16.3599,35457.029322778,0
+BANF.US,D,20130227,000000,16.3729,16.5454,16.3173,16.3947,15303.45185294,0
+BANF.US,D,20130228,000000,16.5088,16.5088,16.1714,16.1854,40899.936869156,0
+BANF.US,D,20130301,000000,16.1288,16.4968,15.8729,16.4046,32207.818168494,0
+BANF.US,D,20130304,000000,16.352,16.3917,16.2687,16.3917,22348.281994465,0
+BANF.US,D,20130305,000000,16.4522,16.6515,16.4482,16.5196,43775.130853647,0
+BANF.US,D,20130306,000000,16.4968,16.7845,16.471,16.6783,49014.395628333,0
+BANF.US,D,20130307,000000,16.5196,16.842,16.4344,16.7666,14351.774741664,0
+BANF.US,D,20130308,000000,16.9154,17.2695,16.6595,17.0225,43358.772117464,0
+BANF.US,D,20130311,000000,16.9591,17.3539,16.8054,16.8837,19246.258190019,0
+BANF.US,D,20130312,000000,16.9809,17.0186,16.9393,16.9859,64835.01947077,0
+BANF.US,D,20130313,000000,16.9938,17.1376,16.9938,17.0742,53189.072448032,0
+BANF.US,D,20130314,000000,17.0742,17.1991,16.8837,17.1872,21023.59584593,0
+BANF.US,D,20130315,000000,17.219,17.3321,16.8599,17.0057,93652.487930342,0
+BANF.US,D,20130318,000000,16.8648,17.1158,16.6943,17.0137,32660.46967587,0
+BANF.US,D,20130319,000000,17.0742,17.0742,16.85,16.9154,14090.668415583,0
+BANF.US,D,20130320,000000,16.8182,17.2735,16.8182,17.2279,14115.871728911,0
+BANF.US,D,20130321,000000,17.0742,17.2031,16.9809,17.094,24935.150074481,0
+BANF.US,D,20130322,000000,17.1991,17.338,17.1753,17.2319,16192.624747162,0
+BANF.US,D,20130325,000000,17.3113,17.3281,17.1068,17.2319,22507.5669347,0
+BANF.US,D,20130326,000000,17.2656,17.2656,16.9948,17.219,16443.649747913,0
+BANF.US,D,20130327,000000,17.1326,17.209,16.9611,17.0117,13033.137388328,0
+BANF.US,D,20130328,000000,17.0722,17.0722,16.8896,16.9729,46219.852246492,0
+BANF.US,D,20130401,000000,16.9174,16.9729,16.7974,16.8986,47458.847129711,0
+BANF.US,D,20130402,000000,16.9095,17.0384,16.6427,16.7121,23098.332599115,0
+BANF.US,D,20130403,000000,16.7081,16.7716,16.3818,16.5544,56887.910712092,0
+BANF.US,D,20130404,000000,16.4294,16.718,16.4294,16.6595,9497.6165946344,0
+BANF.US,D,20130405,000000,16.5147,16.6943,16.3897,16.6427,22368.444645128,0
+BANF.US,D,20130408,000000,16.7329,16.7676,16.5831,16.7041,15180.459683899,0
+BANF.US,D,20130409,000000,16.7121,16.7121,16.5494,16.6258,28739.842254521,0
+BANF.US,D,20130410,000000,16.7408,16.9313,16.5811,16.9313,49818.885389773,0
+BANF.US,D,20130411,000000,16.9611,16.9611,16.5792,16.7894,12915.185881951,0
+BANF.US,D,20130412,000000,16.6823,16.7458,16.5633,16.7458,24742.596760653,0
+BANF.US,D,20130415,000000,16.729,16.7676,16.5048,16.5663,47531.432672097,0
+BANF.US,D,20130416,000000,17.0305,17.0305,16.6744,16.9611,28481.760326038,0
+BANF.US,D,20130417,000000,16.8847,16.9452,16.4651,16.6685,59830.649576305,0
+BANF.US,D,20130418,000000,16.6645,16.9174,16.4998,16.729,124015.42356321,0
+BANF.US,D,20130419,000000,16.718,17.0771,16.6219,16.9571,27747.839841919,0
+BANF.US,D,20130422,000000,16.8896,17.0543,16.7806,17.0355,11954.435577877,0
+BANF.US,D,20130423,000000,17.093,17.1842,16.9789,17.084,18685.736501597,0
+BANF.US,D,20130424,000000,17.1248,17.2874,17.0583,17.2745,7668.8641795334,0
+BANF.US,D,20130425,000000,17.213,17.4015,17.1287,17.3083,19592.047648883,0
+BANF.US,D,20130426,000000,17.3003,17.3003,16.8282,17.0037,58069.442040923,0
+BANF.US,D,20130429,000000,17.1287,17.1287,16.7716,16.9273,9829.2921980347,0
+BANF.US,D,20130430,000000,16.8896,17.0791,16.6645,17.0305,24415.961819918,0
+BANF.US,D,20130501,000000,16.8896,16.8896,16.3253,16.3511,56450.381192714,0
+BANF.US,D,20130502,000000,16.4066,16.6297,16.4066,16.5811,66310.925499275,0
+BANF.US,D,20130503,000000,16.7408,17.0117,16.6297,16.9273,53890.732691092,0
+BANF.US,D,20130506,000000,16.8896,17.0722,16.8202,17.0355,4518.4500134966,0
+BANF.US,D,20130507,000000,17.0662,17.1952,17.0662,17.1952,15965.794927208,0
+BANF.US,D,20130508,000000,17.1674,17.1902,16.9879,17.1902,21428.865124249,0
+BANF.US,D,20130509,000000,17.2467,17.2467,16.8896,16.969,67727.351708326,0
+BANF.US,D,20130510,000000,17.0166,17.098,16.8242,17.0791,12486.72955537,0
+BANF.US,D,20130513,000000,17.0117,17.2279,16.7438,16.9313,32869.153110228,0
+BANF.US,D,20130514,000000,16.9928,17.088,16.854,17.0216,49473.095930909,0
+BANF.US,D,20130515,000000,17.0216,17.2913,17.0117,17.2913,19116.209093244,0
+BANF.US,D,20130516,000000,17.2567,17.2874,17.0662,17.1674,23978.432300539,0
+BANF.US,D,20130517,000000,17.2279,17.3003,17.0632,17.2279,30329.667259269,0
+BANF.US,D,20130520,000000,17.2428,17.6029,17.2428,17.5781,40350.504638599,0
+BANF.US,D,20130521,000000,17.5384,17.5622,17.462,17.4928,22742.461814919,0
+BANF.US,D,20130522,000000,17.4858,17.5622,17.1803,17.2031,33850.066064965,0
+BANF.US,D,20130523,000000,17.1198,17.5146,17.1198,17.4928,16999.130773667,0
+BANF.US,D,20130524,000000,17.3985,17.5622,17.3816,17.5096,12404.062687653,0
+BANF.US,D,20130528,000000,17.706,18.0502,17.6237,17.7338,68143.710444509,0
+BANF.US,D,20130529,000000,17.6931,17.7894,17.4342,17.6891,39997.658252002,0
+BANF.US,D,20130530,000000,17.706,17.8042,17.582,17.7972,29526.185630364,0
+BANF.US,D,20130531,000000,17.7417,17.8439,17.4164,17.4452,64753.360735587,0
+BANF.US,D,20130603,000000,17.5433,17.8885,17.5006,17.825,93518.406303435,0
+BANF.US,D,20130604,000000,17.825,17.8508,17.7417,17.7844,89597.778882086,0
+BANF.US,D,20130605,000000,17.7844,17.9421,17.7844,17.8429,35610.265467813,0
+BANF.US,D,20130606,000000,17.8468,17.9302,17.7932,17.9143,36038.721794395,0
+BANF.US,D,20130607,000000,17.9391,18.1871,17.8092,18.0889,89077.58249499,0
+BANF.US,D,20130610,000000,18.0889,18.2615,17.9461,18.2476,18685.736501597,0
+BANF.US,D,20130611,000000,18.1464,18.2535,18.071,18.1166,27201.432008961,0
+BANF.US,D,20130612,000000,18.1682,18.2873,18.1682,18.1782,47891.335986424,0
+BANF.US,D,20130613,000000,18.1782,18.2833,17.9014,18.2615,28357.760024463,0
+BANF.US,D,20130614,000000,18.1841,18.1841,17.9143,17.9391,38245.52390942,0
+BANF.US,D,20130617,000000,17.9807,18.2783,17.9807,18.2714,42911.161272753,0
+BANF.US,D,20130618,000000,18.2387,18.3161,18.1841,18.3091,36827.081435303,0
+BANF.US,D,20130619,000000,18.2903,18.3557,18.2347,18.2833,64443.864047915,0
+BANF.US,D,20130620,000000,18.1146,18.323,18.1146,18.2307,36951.081736879,0
+BANF.US,D,20130621,000000,18.3091,18.6215,18.2753,18.4638,133430.37329013,0
+BANF.US,D,20130624,000000,18.3766,18.5879,18.2833,18.4866,98162.872883574,0
+BANF.US,D,20130625,000000,18.6831,18.7952,18.4638,18.7882,69961.373401745,0
+BANF.US,D,20130626,000000,18.8933,18.9677,18.6295,18.7912,18627.264814676,0
+BANF.US,D,20130627,000000,18.6473,19.1364,18.6245,19.0372,64316.839348741,0
+BANF.US,D,20130628,000000,19.057,19.3099,18.687,19.065,253723.771541,0
+BANF.US,D,20130701,000000,19.1632,19.4716,19.0292,19.426,72041.150817596,0
+BANF.US,D,20130702,000000,19.4716,19.8595,19.4092,19.8347,42327.45253607,0
+BANF.US,D,20130703,000000,19.6343,20.0559,19.5173,19.9289,58904.175778356,0
+BANF.US,D,20130705,000000,20.2325,20.657,20.0321,20.6322,39940.194697615,0
+BANF.US,D,20130708,000000,20.5717,20.8028,20.2761,20.4804,70123.68273958,0
+BANF.US,D,20130709,000000,20.4804,20.5549,20.3346,20.533,35441.90733478,0
+BANF.US,D,20130710,000000,20.4636,20.6828,20.2325,20.5817,73395.072809592,0
+BANF.US,D,20130711,000000,20.7582,20.7582,20.3317,20.4884,36960.154929676,0
+BANF.US,D,20130712,000000,20.4884,20.7462,20.4438,20.5003,47142.293514307,0
+BANF.US,D,20130715,000000,20.5667,20.7968,20.3962,20.5985,54022.798052932,0
+BANF.US,D,20130716,000000,20.6233,20.776,20.4755,20.5757,115147.88980178,0
+BANF.US,D,20130717,000000,20.7374,20.789,20.66,20.772,26417.104898185,0
+BANF.US,D,20130718,000000,20.7404,21.1927,20.6669,21.1351,46479.950440041,0
+BANF.US,D,20130719,000000,21.023,21.3801,21.023,21.2581,38807.053730374,0
+BANF.US,D,20130722,000000,21.1837,21.1837,21.0399,21.1152,51725.264009925,0
+BANF.US,D,20130723,000000,21.0934,21.1639,20.9784,21.147,74095.724920119,0
+BANF.US,D,20130724,000000,21.2195,21.513,21.0856,21.513,47568.733575822,0
+BANF.US,D,20130725,000000,21.405,21.9297,21.2165,21.6956,67573.107430756,0
+BANF.US,D,20130726,000000,21.6013,21.6956,21.4982,21.6341,36524.641675364,0
+BANF.US,D,20130729,000000,21.7094,21.7224,21.3692,21.513,29185.436834165,0
+BANF.US,D,20130730,000000,21.6113,21.7332,21.3553,21.5021,20246.325662885,0
+BANF.US,D,20130731,000000,21.5517,21.756,21.3732,21.4128,58527.134210964,0
+BANF.US,D,20130801,000000,21.4793,21.8979,21.4793,21.8543,36673.845290268,0
+BANF.US,D,20130802,000000,21.7958,21.7958,21.6043,21.6509,14210.636187025,0
+BANF.US,D,20130805,000000,21.6916,21.8384,21.5448,21.8066,49372.282677595,0
+BANF.US,D,20130806,000000,21.7987,21.8691,21.6162,21.7134,30479.879006706,0
+BANF.US,D,20130807,000000,21.6836,21.8592,21.5855,21.8066,46752.146223985,0
+BANF.US,D,20130808,000000,21.9079,21.9079,21.7254,21.8592,17644.335594872,0
+BANF.US,D,20130809,000000,21.8731,21.8731,21.4793,21.5973,51898.662805623,0
+BANF.US,D,20130812,000000,21.6013,21.8642,21.4565,21.7958,69626.673400745,0
+BANF.US,D,20130813,000000,21.7094,21.8929,21.6469,21.8295,17580.823245285,0
+BANF.US,D,20130814,000000,21.8691,21.8731,21.6836,21.757,25275.898870679,0
+BANF.US,D,20130815,000000,21.6628,21.8215,21.4634,21.6916,98614.516258416,0
+BANF.US,D,20130816,000000,21.5607,22.005,21.5607,21.8543,57206.480592562,0
+BANF.US,D,20130819,000000,21.9118,21.9773,21.5101,21.6043,61592.865244218,0
+BANF.US,D,20130820,000000,21.5755,21.9049,21.5607,21.8295,27541.172672626,0
+BANF.US,D,20130821,000000,21.7987,21.9079,21.5408,21.639,48742.199844388,0
+BANF.US,D,20130822,000000,21.6836,21.9049,21.6836,21.8979,6536.7313448264,0
+BANF.US,D,20130823,000000,21.885,21.9347,21.5855,21.8166,54218.37576436,0
+BANF.US,D,20130826,000000,21.8384,21.9535,21.5855,21.6211,25271.866340548,0
+BANF.US,D,20130827,000000,21.4128,21.4128,20.6828,20.786,56053.17697466,0
+BANF.US,D,20130828,000000,20.8752,21.1391,20.7622,21.1152,66647.641765341,0
+BANF.US,D,20130829,000000,21.1678,21.4128,20.5846,21.2889,41178.1814483,0
+BANF.US,D,20130830,000000,21.2085,21.5865,20.8762,20.9199,55525.923659832,0
+BANF.US,D,20130903,000000,21.1986,21.4902,20.6133,21.2521,58749.931500787,0
+BANF.US,D,20130904,000000,21.2521,21.396,21.148,21.3117,28383.971470324,0
+BANF.US,D,20130905,000000,21.5021,21.6162,21.1937,21.386,74882.068295962,0
+BANF.US,D,20130906,000000,21.4704,21.4704,20.8018,21.2521,49581.974244486,0
+BANF.US,D,20130909,000000,21.2611,21.4793,21.0498,21.4168,50465.09834351,0
+BANF.US,D,20130910,000000,21.5855,21.6876,21.145,21.6559,65729.233027658,0
+BANF.US,D,20130911,000000,21.5517,21.754,21.401,21.4426,57763.977883384,0
+BANF.US,D,20130912,000000,21.5021,21.7987,21.2085,21.2998,27499.839238769,0
+BANF.US,D,20130913,000000,21.39,21.6003,21.156,21.5785,26111.640740646,0
+BANF.US,D,20130916,000000,21.7402,21.7987,21.4664,21.7362,37795.896799643,0
+BANF.US,D,20130917,000000,21.6083,22.1122,21.5021,22.1002,29048.330809659,0
+BANF.US,D,20130918,000000,22.0288,22.385,21.7928,22.0864,54860.556187965,0
+BANF.US,D,20130919,000000,22.0398,22.256,21.8354,22.2044,152214.90677997,0
+BANF.US,D,20130920,000000,22.2044,22.3423,22.2044,22.3056,50160.642318504,0
+BANF.US,D,20130923,000000,22.3056,22.753,22.141,22.5487,54224.424559558,0
+BANF.US,D,20130924,000000,22.5585,22.5695,22.4386,22.5248,41748.784462052,0
+BANF.US,D,20130925,000000,22.5288,23.0138,22.2779,22.3403,28621.890748144,0
+BANF.US,D,20130926,000000,22.3998,22.6468,22.1875,22.372,55589.436009419,0
+BANF.US,D,20130927,000000,22.2044,22.502,22.0954,22.256,24567.181699888,0
+BANF.US,D,20130930,000000,22.0666,22.2729,21.9455,22.2729,47333.838695602,0
+BANF.US,D,20131001,000000,22.141,22.6081,22.141,22.376,64331.961336737,0
+BANF.US,D,20131002,000000,22.2857,22.3958,21.8831,22.0954,48305.678457542,0
+BANF.US,D,20131003,000000,21.9415,21.9415,21.5657,21.77,35445.939864913,0
+BANF.US,D,20131004,000000,21.7362,21.8831,21.5924,21.8781,28643.061531339,0
+BANF.US,D,20131007,000000,21.5607,22.0586,21.5607,21.8612,45886.160378025,0
+BANF.US,D,20131008,000000,21.758,21.9584,21.5309,21.5705,61901.353799356,0
+BANF.US,D,20131009,000000,21.6956,21.8781,21.4863,21.5259,38325.166379537,0
+BANF.US,D,20131010,000000,21.774,21.774,21.4248,21.7293,67430.960743585,0
+BANF.US,D,20131011,000000,21.6291,22.385,21.6251,22.2857,114882.75094556,0
+BANF.US,D,20131014,000000,22.2609,22.389,22.2431,22.3681,30297.407018209,0
+BANF.US,D,20131015,000000,22.3344,22.3602,22.0954,22.1628,55174.085405768,0
+BANF.US,D,20131016,000000,22.2857,22.5545,22.1538,22.2431,124777.57175826,0
+BANF.US,D,20131017,000000,22.3135,22.372,22.3135,22.372,24029.847059729,0
+BANF.US,D,20131018,000000,22.6339,22.9295,22.4286,22.9295,50977.229670341,0
+BANF.US,D,20131021,000000,22.8839,23.5425,22.8631,23.0317,34230.132029956,0
+BANF.US,D,20131022,000000,23.2033,23.2529,23.0099,23.0228,31562.61334729,0
+BANF.US,D,20131023,000000,22.9851,23.2737,22.9851,23.2211,79385.396321462,0
+BANF.US,D,20131024,000000,23.2737,23.2737,23.0714,23.2123,31562.61334729,0
+BANF.US,D,20131025,000000,23.2429,23.2429,23.0714,23.2251,15716.786191524,0
+BANF.US,D,20131028,000000,23.1904,23.1904,23.111,23.1656,28158.149782904,0
+BANF.US,D,20131029,000000,23.2162,23.2162,22.7916,23.1696,33987.172089471,0
+BANF.US,D,20131030,000000,22.9493,23.1953,22.8403,23.0396,49037.582676595,0
+BANF.US,D,20131031,000000,23.0069,23.0069,22.74,22.8919,37612.416678613,0
+BANF.US,D,20131101,000000,22.8442,22.8442,22.3681,22.498,62634.266150943,0
+BANF.US,D,20131104,000000,22.6716,22.9325,22.6161,22.753,79429.754152918,0
+BANF.US,D,20131105,000000,22.7302,22.7808,22.5545,22.6468,8977.4202075384,0
+BANF.US,D,20131106,000000,22.8145,22.8145,21.6807,22.6548,15780.298541111,0
+BANF.US,D,20131107,000000,22.8055,22.8055,22.2471,22.4901,43697.504648597,0
+BANF.US,D,20131108,000000,22.4504,23.2599,22.3681,23.0228,99045.996982597,0
+BANF.US,D,20131111,000000,22.9206,23.1319,22.9206,22.9761,140536.69951616,0
+BANF.US,D,20131112,000000,22.8949,23.125,22.3998,22.8739,11414.076540117,0
+BANF.US,D,20131113,000000,22.8055,23.1002,22.4544,23.0138,8494.5247241683,0
+BANF.US,D,20131114,000000,22.9325,22.9712,22.8492,22.9206,4611.1982065447,0
+BANF.US,D,20131115,000000,22.8055,23.0664,22.8055,22.9245,16506.153964966,0
+BANF.US,D,20131118,000000,23.0396,23.2737,22.9851,23.2599,42967.616694609,0
+BANF.US,D,20131119,000000,23.1993,23.4444,23.1696,23.2162,17903.425655887,0
+BANF.US,D,20131120,000000,23.2737,23.3808,22.7272,23.0476,14807.45064664,0
+BANF.US,D,20131121,000000,23.1408,23.2737,23.0069,23.1497,129390.78622986,0
+BANF.US,D,20131122,000000,23.1626,23.2737,22.9037,23.1577,58811.427585308,0
+BANF.US,D,20131125,000000,23.2687,23.2687,22.994,23.111,56562.283903891,0
+BANF.US,D,20131126,000000,23.2093,23.2569,22.9583,23.121,46366.031463796,0
+BANF.US,D,20131127,000000,23.0902,23.2301,23.0268,23.1577,49280.54261708,0
+BANF.US,D,20131129,000000,23.371,23.371,22.7837,22.9553,28433.369964449,0
+BANF.US,D,20131202,000000,22.8839,22.8839,22.3958,22.5545,138377.2796302,0
+BANF.US,D,20131203,000000,22.4128,22.6041,21.9089,22.5903,294707.38341041,0
+BANF.US,D,20131204,000000,22.3929,22.7342,22.3463,22.5903,26214.470259025,0
+BANF.US,D,20131205,000000,22.5853,22.8839,22.3403,22.8244,12868.811785428,0
+BANF.US,D,20131206,000000,23.0584,23.363,22.9077,23.1904,21845.223860432,0
+BANF.US,D,20131209,000000,23.0764,23.2935,22.7044,22.9167,96335.128601006,0
+BANF.US,D,20131210,000000,22.9761,22.994,22.5725,22.6161,87879.92104563,0
+BANF.US,D,20131211,000000,22.7093,22.74,22.4386,22.4544,47333.838695602,0
+BANF.US,D,20131212,000000,22.4176,22.7212,22.4176,22.5545,31826.74407097,0
+BANF.US,D,20131213,000000,22.6587,22.7678,22.2303,22.4901,58016.011016667,0
+BANF.US,D,20131216,000000,22.6518,23.0902,22.5813,22.8919,97893.701497227,0
+BANF.US,D,20131217,000000,22.8194,22.8194,21.6211,22.7093,23548.967841425,0
+BANF.US,D,20131218,000000,22.7342,23.1904,22.3602,22.7956,137645.37541115,0
+BANF.US,D,20131219,000000,22.2609,22.8105,22.2609,22.5813,50977.229670341,0
+BANF.US,D,20131220,000000,22.6796,23.4216,22.624,23.2837,128422.97899806,0
+BANF.US,D,20131223,000000,23.2935,23.7042,22.9583,23.6566,68460.264059912,0
+BANF.US,D,20131224,000000,23.8788,23.8997,23.481,23.5643,9688.1536433963,0
+BANF.US,D,20131226,000000,23.6001,23.735,23.4444,23.6179,24520.807603364,0
+BANF.US,D,20131227,000000,23.6963,23.7856,23.5118,23.6358,21730.296751655,0
+BANF.US,D,20131230,000000,23.5585,23.5585,23.1012,23.2489,22452.119645378,0
+BANF.US,D,20131231,000000,23.2409,23.4523,23.0366,23.2191,25347.476280532,0
+BANF.US,D,20140102,000000,23.0238,23.0238,22.6151,22.7976,64729.165554791,0
+BANF.US,D,20140103,000000,22.8323,23.122,22.378,22.999,39032.875417796,0
+BANF.US,D,20140106,000000,22.9672,23.1051,22.7837,22.8631,40805.172411041,0
+BANF.US,D,20140107,000000,22.999,23.5039,22.7252,23.0684,37906.791378288,0
+BANF.US,D,20140108,000000,22.9672,23.3015,22.6191,22.8244,21971.240427074,0
+BANF.US,D,20140109,000000,22.8651,23.5009,22.3661,22.8631,36699.048603596,0
+BANF.US,D,20140110,000000,22.994,23.0922,22.4148,22.5883,63260.316454018,0
+BANF.US,D,20140113,000000,22.5715,22.5715,22.1182,22.4454,35493.32209397,0
+BANF.US,D,20140114,000000,22.4524,22.9295,22.3403,22.3909,27041.138936193,0
+BANF.US,D,20140115,000000,22.5715,22.8541,22.2609,22.6875,28250.897975951,0
+BANF.US,D,20140116,000000,22.753,23.0238,22.6587,22.7837,71621.767683813,0
+BANF.US,D,20140117,000000,22.8541,23.0822,22.6617,23.0565,73877.968292962,0
+BANF.US,D,20140121,000000,23.1914,23.7201,23.115,23.7142,44180.400131967,0
+BANF.US,D,20140122,000000,23.6814,23.6814,23.5267,23.5267,19307.754274539,0
+BANF.US,D,20140123,000000,23.3273,23.3273,23.0109,23.0962,37665.847702869,0
+BANF.US,D,20140124,000000,22.99,23.0565,22.5715,22.6825,26556.227187757,0
+BANF.US,D,20140127,000000,22.7172,22.7668,22.4196,22.5715,37421.879629851,0
+BANF.US,D,20140128,000000,22.3948,22.6022,22.3314,22.5407,50943.961296747,0
+BANF.US,D,20140129,000000,22.5228,22.6875,22.1677,22.2391,41772.979642848,0
+BANF.US,D,20140130,000000,22.383,23.358,22.1677,22.9127,69537.95773783,0
+BANF.US,D,20140131,000000,22.5278,22.8571,22.3314,22.378,75090.751730319,0
+BANF.US,D,20140203,000000,22.4742,22.4742,21.3117,21.4634,81127.449338713,0
+BANF.US,D,20140204,000000,21.6023,22.2303,21.4942,21.7074,121304.55518161,0
+BANF.US,D,20140205,000000,21.7432,22.3225,21.2472,21.5101,47883.27092616,0
+BANF.US,D,20140206,000000,21.64,21.7352,21.2254,21.5369,89115.891531249,0
+BANF.US,D,20140207,000000,21.2939,21.5369,21.1847,21.4912,112138.61419038,0
+BANF.US,D,20140210,000000,21.4604,21.523,20.9685,21.2939,58173.279691836,0
+BANF.US,D,20140211,000000,21.2551,21.8493,21.2551,21.8265,98939.134934085,0
+BANF.US,D,20140212,000000,21.756,22.1995,21.7164,21.889,86233.640619026,0
+BANF.US,D,20140213,000000,21.8543,22.1182,21.5627,22.1182,26753.821164251,0
+BANF.US,D,20140214,000000,22.1122,22.3155,21.9049,22.2689,27433.302491581,0
+BANF.US,D,20140218,000000,22.3661,22.5477,22.1588,22.4454,57446.416135447,0
+BANF.US,D,20140219,000000,22.2828,22.3661,21.8691,21.9167,52354.338710599,0
+BANF.US,D,20140220,000000,21.8166,22.0954,21.5933,22.0497,149786.31550765,0
+BANF.US,D,20140221,000000,22.137,22.3948,22.1182,22.3364,41995.77693267,0
+BANF.US,D,20140224,000000,22.2609,22.7609,22.1945,22.2937,75854.916190433,0
+BANF.US,D,20140225,000000,22.3522,22.5675,22.012,22.2303,21346.198256532,0
+BANF.US,D,20140226,000000,22.4058,22.4454,22.1915,22.3482,23511.666937699,0
+BANF.US,D,20140227,000000,22.3314,22.738,22.1538,22.5526,35830.038360036,0
+BANF.US,D,20140228,000000,22.5635,22.9523,22.2828,22.7906,61552.539942893,0
+BANF.US,D,20140303,000000,22.9474,22.9474,22.381,22.5,37467.245593842,0
+BANF.US,D,20140304,000000,22.8571,23.5346,22.8571,23.2589,110063.8774372,0
+BANF.US,D,20140305,000000,23.1517,23.2965,22.9037,23.111,94761.433716787,0
+BANF.US,D,20140306,000000,23.0784,23.358,23.0644,23.3114,27850.669360298,0
+BANF.US,D,20140307,000000,23.4523,23.6001,23.2489,23.5039,39923.056444551,0
+BANF.US,D,20140310,000000,23.3303,23.6269,22.6071,23.3432,40434.179638849,0
+BANF.US,D,20140311,000000,23.2439,23.5545,23.1388,23.3788,23182.007599364,0
+BANF.US,D,20140312,000000,23.3194,23.5078,22.8601,23.5078,38907.866983688,0
+BANF.US,D,20140313,000000,23.8153,23.8153,23.1587,23.3848,47275.367008681,0
+BANF.US,D,20140314,000000,23.358,23.5385,23.1914,23.4622,30396.204006456,0
+BANF.US,D,20140317,000000,23.6864,23.8034,23.2549,23.4016,37725.327522324,0
+BANF.US,D,20140318,000000,23.4572,23.6864,23.2916,23.6129,29160.233520836,0
+BANF.US,D,20140319,000000,23.5505,23.5842,23.1914,23.5267,44141.082963174,0
+BANF.US,D,20140320,000000,23.5633,24.1397,23.5445,23.8262,75927.501732819,0
+BANF.US,D,20140321,000000,23.9373,24.0424,23.8262,23.9403,189082.3135166,0
+BANF.US,D,20140324,000000,23.5167,23.857,23.5039,23.724,29368.916955194,0
+BANF.US,D,20140325,000000,23.7072,24.0226,23.7072,24.0028,49749.324244987,0
+BANF.US,D,20140326,000000,24.1238,24.1238,23.4622,23.5941,46120.047125712,0
+BANF.US,D,20140327,000000,23.7449,23.7449,23.12,23.3303,34840.0522125,0
+BANF.US,D,20140328,000000,23.2896,23.6735,22.8363,23.1279,29440.494365047,0
+BANF.US,D,20140331,000000,22.7946,23.7449,21.8652,23.5842,74905.255344224,0
+BANF.US,D,20140401,000000,23.6318,23.9175,23.4076,23.9175,40093.43084265,0
+BANF.US,D,20140402,000000,23.9423,23.9423,23.4156,23.8193,49856.186293499,0
+BANF.US,D,20140403,000000,23.74,24.1188,23.736,24.0881,118668.28860747,0
+BANF.US,D,20140404,000000,24.2459,24.2567,23.5385,23.7628,148240.84833436,0
+BANF.US,D,20140407,000000,23.7955,24.0206,23.5941,23.9423,65859.282124432,0
+BANF.US,D,20140408,000000,24.2339,24.2429,23.9423,24.0584,84492.595734307,0
+BANF.US,D,20140409,000000,24.1863,24.2031,23.9036,24.1555,45965.802848142,0
+BANF.US,D,20140410,000000,24.1605,24.1605,23.486,23.8739,88351.727071135,0
+BANF.US,D,20140411,000000,23.6536,23.9859,23.5297,23.6358,72224.630938626,0
+BANF.US,D,20140414,000000,23.9641,24.1367,23.4959,23.9393,50185.845631833,0
+BANF.US,D,20140415,000000,24.0296,24.106,23.5633,23.8709,74473.774620043,0
+BANF.US,D,20140416,000000,24.0336,24.2081,23.8272,24.0762,33887.366968691,0
+BANF.US,D,20140417,000000,24.0494,24.2527,23.8094,24.2299,34024.472993197,0
+BANF.US,D,20140421,000000,24.0544,24.8201,24.0544,24.7298,91022.270151401,0
+BANF.US,D,20140422,000000,24.7348,25.3102,24.7348,25.1395,32273.346783147,0
+BANF.US,D,20140423,000000,25.1088,25.8111,24.9838,25.1008,56588.495349752,0
+BANF.US,D,20140424,000000,25.3102,25.3806,24.5721,24.7498,118438.43438992,0
+BANF.US,D,20140425,000000,24.7298,24.8191,24.5771,24.6505,94700.945764799,0
+BANF.US,D,20140428,000000,24.8023,25.0672,24.5771,24.6912,74767.141187185,0
+BANF.US,D,20140429,000000,24.7468,24.7468,24.5007,24.5682,50157.617920905,0
+BANF.US,D,20140430,000000,24.2459,24.4422,24.1099,24.2429,77544.546315962,0
+BANF.US,D,20140501,000000,24.1228,24.4254,23.8817,24.3113,84691.197843334,0
+BANF.US,D,20140502,000000,24.2171,24.7338,24.2171,24.4372,49382.364002927,0
+BANF.US,D,20140505,000000,24.4144,24.6744,24.2011,24.353,49588.023039686,0
+BANF.US,D,20140506,000000,24.2459,24.5721,24.0702,24.1526,55162.995947904,0
+BANF.US,D,20140507,000000,24.2607,24.464,23.9552,24.4372,44349.766397532,0
+BANF.US,D,20140508,000000,24.3599,24.5682,24.0762,24.1387,40944.294700614,0
+BANF.US,D,20140509,000000,24.0206,24.5721,24.0206,24.5682,51324.027261738,0
+BANF.US,D,20140512,000000,24.5959,24.9838,24.5959,24.966,65505.427605303,0
+BANF.US,D,20140513,000000,24.8687,24.957,24.4829,24.5265,87801.286708045,0
+BANF.US,D,20140514,000000,24.2488,24.4016,23.7816,23.9423,65736.28995539,0
+BANF.US,D,20140515,000000,23.736,23.9036,23.4006,23.7449,49616.250750613,0
+BANF.US,D,20140516,000000,23.736,23.7538,23.4612,23.7538,39269.786563082,0
+BANF.US,D,20140519,000000,23.5921,24.3599,23.5921,24.2389,21662.751871936,0
+BANF.US,D,20140520,000000,24.0881,24.0881,23.6129,23.736,79010.371019136,0
+BANF.US,D,20140521,000000,23.6854,23.9423,23.6854,23.8054,42071.386872655,0
+BANF.US,D,20140522,000000,23.9859,24.2389,23.9423,24.1526,65574.988750089,0
+BANF.US,D,20140523,000000,23.8937,24.4095,23.8351,24.4095,44642.124832141,0
+BANF.US,D,20140527,000000,24.5265,25.1525,24.4204,24.7527,58880.988730094,0
+BANF.US,D,20140528,000000,24.3073,24.7041,24.2299,24.4333,35778.623600846,0
+BANF.US,D,20140529,000000,24.6009,24.9035,23.8699,24.6505,68758.671289719,0
+BANF.US,D,20140530,000000,24.7468,24.9838,24.5959,24.7428,53535.87003943,0
+BANF.US,D,20140602,000000,24.8737,25.0731,24.2299,24.8439,127506.58652544,0
+BANF.US,D,20140603,000000,24.6872,24.9035,24.6466,24.708,80997.400241939,0
+BANF.US,D,20140604,000000,24.4958,24.6872,24.3262,24.5225,44681.442000933,0
+BANF.US,D,20140605,000000,24.3262,25.4183,24.3262,25.3568,79128.322525512,0
+BANF.US,D,20140606,000000,25.5443,25.5443,25.1861,25.3984,80206.01620343,0
+BANF.US,D,20140609,000000,25.1594,25.7506,25.1594,25.7228,42350.639584332,0
+BANF.US,D,20140610,000000,25.7138,25.7138,25.3399,25.6484,21615.369642879,0
+BANF.US,D,20140611,000000,25.0572,25.5343,25.0572,25.2814,43968.692300009,0
+BANF.US,D,20140612,000000,25.2467,25.4967,25.1871,25.2774,43998.936276003,0
+BANF.US,D,20140613,000000,25.4183,25.4421,25.1961,25.324,26299.153391809,0
+BANF.US,D,20140616,000000,25.5245,25.5283,25.2209,25.2893,20806.847351306,0
+BANF.US,D,20140617,000000,25.1257,25.823,25.1257,25.7645,49849.129365767,0
+BANF.US,D,20140618,000000,25.6623,25.8905,25.6574,25.8865,17295.521738408,0
+BANF.US,D,20140619,000000,25.4342,25.8885,25.4342,25.7853,19450.909094245,0
+BANF.US,D,20140620,000000,25.9986,25.9986,25.7118,25.8419,105894.24128016,0
+BANF.US,D,20140623,000000,25.5522,25.8657,25.4421,25.4967,40712.424217993,0
+BANF.US,D,20140624,000000,25.4867,25.82,25.2854,25.6623,122075.77656946,0
+BANF.US,D,20140625,000000,25.5721,25.9678,25.4629,25.8885,29651.194064471,0
+BANF.US,D,20140626,000000,25.948,26.3249,25.705,25.9529,39256.680840151,0
+BANF.US,D,20140627,000000,25.7684,26.2267,25.7605,26.0124,151112.00978872,0
+BANF.US,D,20140630,000000,25.5839,26.0522,25.5839,25.9053,34577.937753886,0
+BANF.US,D,20140701,000000,25.9053,26.9151,25.9053,26.3596,74056.407751326,0
+BANF.US,D,20140702,000000,26.3328,26.4846,26.0888,26.2029,14575.580164019,0
+BANF.US,D,20140703,000000,26.2167,26.5917,26.2167,26.5143,23179.991334299,0
+BANF.US,D,20140707,000000,26.4489,26.4489,26.0848,26.2167,31978.972083473,0
+BANF.US,D,20140708,000000,26.308,26.3328,25.7546,25.8151,33974.066366541,0
+BANF.US,D,20140709,000000,25.7377,26.0502,25.6256,25.8765,14763.092815182,0
+BANF.US,D,20140710,000000,25.4599,25.7803,25.325,25.5065,80861.302349966,0
+BANF.US,D,20140711,000000,25.5016,25.5016,25.2179,25.454,44991.946821137,0
+BANF.US,D,20140714,000000,25.6306,26.2207,23.9849,25.449,66846.243874368,0
+BANF.US,D,20140715,000000,25.5264,25.6335,25.4322,25.5333,36899.666977689,0
+BANF.US,D,20140716,000000,25.705,25.705,25.2605,25.3766,48074.816107455,0
+BANF.US,D,20140717,000000,25.1217,25.2605,24.9838,24.9838,41076.360062453,0
+BANF.US,D,20140718,000000,24.7616,26.1583,24.7616,25.948,98867.557524232,0
+BANF.US,D,20140721,000000,25.7377,25.9053,25.457,25.819,48478.069120707,0
+BANF.US,D,20140722,000000,26.0045,26.1851,25.695,25.7506,41343.515183734,0
+BANF.US,D,20140723,000000,25.7258,25.7506,25.5293,25.5531,9451.2424981103,0
+BANF.US,D,20140724,000000,25.4847,25.7774,25.4232,25.6702,35457.029322778,0
+BANF.US,D,20140725,000000,25.4074,25.7278,25.3686,25.4599,34910.62148982,0
+BANF.US,D,20140728,000000,25.1743,25.5185,25.1435,25.4659,45613.96459408,0
+BANF.US,D,20140729,000000,25.449,25.69,25.1921,25.3498,55680.167937401,0
+BANF.US,D,20140730,000000,25.5293,26.1156,25.5293,25.8885,44610.872723614,0
+BANF.US,D,20140731,000000,25.6653,25.8497,25.4847,25.4887,62579.826994155,0
+BANF.US,D,20140801,000000,25.5503,25.692,25.1167,25.1663,34470.067572841,0
+BANF.US,D,20140804,000000,25.2061,25.6335,24.7914,25.4074,57030.057399264,0
+BANF.US,D,20140805,000000,25.4024,25.6852,25.3686,25.6077,39205.266080961,0
+BANF.US,D,20140806,000000,25.5591,25.7932,25.2318,25.5591,40883.806748626,0
+BANF.US,D,20140807,000000,25.6603,25.6603,25.085,25.1088,35145.516370039,0
+BANF.US,D,20140808,000000,25.1217,25.449,25.1138,25.3112,37421.879629851,0
+BANF.US,D,20140811,000000,25.2784,25.825,25.2784,25.4322,64479.148686574,0
+BANF.US,D,20140812,000000,25.2377,25.6127,25.085,25.2873,40177.1058429,0
+BANF.US,D,20140813,000000,25.4847,25.5711,25.1356,25.1881,130890.88743916,0
+BANF.US,D,20140814,000000,25.2695,25.4441,25.1604,25.3826,27246.797972952,0
+BANF.US,D,20140815,000000,25.3686,25.5969,24.9173,25.2219,33258.292268017,0
+BANF.US,D,20140818,000000,25.5065,25.6762,25.3062,25.6306,32656.437145737,0
+BANF.US,D,20140819,000000,25.6127,25.7258,25.4977,25.6653,20559.854880689,0
+BANF.US,D,20140820,000000,25.4947,25.6762,25.1296,25.4282,19505.348251034,0
+BANF.US,D,20140821,000000,25.3498,26.0809,25.2873,25.9688,46292.437788877,0
+BANF.US,D,20140822,000000,25.9143,26.2981,25.8101,26.0522,45565.57423249,0
+BANF.US,D,20140825,000000,25.6812,27.0758,25.6812,26.5937,125500.40278451,0
+BANF.US,D,20140826,000000,26.2287,26.9201,26.2287,26.7862,36745.422700119,0
+BANF.US,D,20140827,000000,26.7544,26.7862,26.3458,26.7028,30035.292559595,0
+BANF.US,D,20140828,000000,26.5769,26.7058,26.442,26.5461,22318.038018471,0
+BANF.US,D,20140829,000000,26.5461,26.7376,26.442,26.6334,23606.431395813,0
+BANF.US,D,20140902,000000,26.679,26.9895,26.6066,26.8288,59863.917949898,0
+BANF.US,D,20140903,000000,26.8477,26.9944,26.6414,26.8367,25789.038330044,0
+BANF.US,D,20140904,000000,26.9697,27.2494,26.7693,26.8517,30794.416357043,0
+BANF.US,D,20140905,000000,26.7772,26.9508,26.6622,26.8665,25560.192245023,0
+BANF.US,D,20140908,000000,26.7723,27.2027,26.7723,26.9895,13571.480161019,0
+BANF.US,D,20140909,000000,26.7336,26.8665,26.5381,26.7643,48764.378760117,0
+BANF.US,D,20140910,000000,26.7544,26.9568,26.6968,26.8833,29162.249785903,0
+BANF.US,D,20140911,000000,26.7504,27.1879,26.7455,27.1294,33482.097690372,0
+BANF.US,D,20140912,000000,27.1294,27.4002,26.9568,27.1879,37877.555534826,0
+BANF.US,D,20140915,000000,27.049,27.42,26.9846,27.2663,45565.57423249,0
+BANF.US,D,20140916,000000,27.2187,27.3506,27.0322,27.1829,23690.106396063,0
+BANF.US,D,20140917,000000,27.3158,27.426,27.1453,27.426,48301.645927409,0
+BANF.US,D,20140918,000000,27.4458,28.4605,27.4458,27.9993,48843.013097701,0
+BANF.US,D,20140919,000000,28.044,28.2622,27.7008,27.8386,99501.672887572,0
+BANF.US,D,20140922,000000,27.6838,27.8386,27.4963,27.5629,37178.919689366,0
+BANF.US,D,20140923,000000,27.416,27.4895,27.1244,27.1829,27054.244659124,0
+BANF.US,D,20140924,000000,27.2801,27.4458,26.8605,27.0937,44180.400131967,0
+BANF.US,D,20140925,000000,26.8665,27.1482,26.6225,26.6711,41891.939281758,0
+BANF.US,D,20140926,000000,26.7098,27.0372,26.5323,26.9667,44380.010373526,0
+BANF.US,D,20140929,000000,26.6027,26.9826,26.4479,26.6968,91457.783405714,0
+BANF.US,D,20140930,000000,26.7514,26.9032,26.323,26.323,77374.171917863,0
+BANF.US,D,20141001,000000,26.3874,26.5035,26.064,26.0789,47745.15676912,0
+BANF.US,D,20141002,000000,26.5055,26.5055,26.1345,26.4449,17370.12354586,0
+BANF.US,D,20141003,000000,26.684,26.7276,26.2684,26.4925,27909.14104722,0
+BANF.US,D,20141006,000000,26.688,26.693,26.2684,26.4568,18161.507584368,0
+BANF.US,D,20141007,000000,26.3259,26.8804,25.7674,25.9222,52769.689314249,0
+BANF.US,D,20141008,000000,25.8865,26.7346,25.7674,26.5283,57490.773966905,0
+BANF.US,D,20141009,000000,26.3011,26.5055,26.1255,26.3259,49572.901051688,0
+BANF.US,D,20141010,000000,26.1801,26.693,26.0382,26.4479,42266.964584082,0
+BANF.US,D,20141013,000000,26.5283,27.3198,26.5283,26.9905,55357.565526799,0
+BANF.US,D,20141014,000000,27.1492,27.3496,26.7693,27.2266,83675.000249937,0
+BANF.US,D,20141015,000000,27.1631,27.1631,26.3478,26.8685,66734.34116319,0
+BANF.US,D,20141016,000000,26.8437,27.4418,26.3676,27.042,72373.83455353,0
+BANF.US,D,20141017,000000,27.042,27.5381,26.5143,26.8139,58675.329693335,0
+BANF.US,D,20141020,000000,26.4529,27.5479,26.434,27.5013,60332.699577804,0
+BANF.US,D,20141021,000000,27.5043,28.3028,27.5043,27.7672,50555.830271492,0
+BANF.US,D,20141022,000000,27.7702,27.7702,27.0372,27.1195,35168.703418301,0
+BANF.US,D,20141023,000000,26.93,27.3922,26.9211,27.3278,166568.69778669,0
+BANF.US,D,20141024,000000,27.2266,27.3714,27.1006,27.2315,41367.710364529,0
+BANF.US,D,20141027,000000,27.1531,27.3446,27.046,27.2831,30530.285633363,0
+BANF.US,D,20141028,000000,27.2266,27.5589,27.2007,27.5211,222068.41000066,0
+BANF.US,D,20141029,000000,27.2831,27.4973,27.1869,27.3446,101485.67771278,0
+BANF.US,D,20141030,000000,27.3654,27.4547,27.2345,27.3496,129308.11936215,0
+BANF.US,D,20141031,000000,27.4755,27.6978,27.295,27.3496,159337.36312654,0
+BANF.US,D,20141103,000000,27.3714,27.5609,27.1531,27.3496,130334.39828088,0
+BANF.US,D,20141104,000000,27.1969,27.5211,27.1403,27.4547,49475.112195974,0
+BANF.US,D,20141105,000000,27.5827,27.8525,27.426,27.7414,36032.672999195,0
+BANF.US,D,20141106,000000,27.6978,27.9497,27.5479,27.9398,32382.225096726,0
+BANF.US,D,20141107,000000,27.9249,28.0469,27.6848,27.9636,40940.262170481,0
+BANF.US,D,20141110,000000,27.6392,28.5667,27.6392,28.3524,40091.414577585,0
+BANF.US,D,20141111,000000,28.5617,28.8117,28.409,28.7125,76771.30866305,0
+BANF.US,D,20141112,000000,28.6074,29.2392,28.5221,29.1737,41624.784160477,0
+BANF.US,D,20141113,000000,29.0071,29.0537,28.7393,28.9396,105697.6554362,0
+BANF.US,D,20141114,000000,28.9258,29.1995,28.6886,28.9486,60458.716144446,0
+BANF.US,D,20141117,000000,28.9565,29.0438,28.5617,28.6788,41528.003437297,0
+BANF.US,D,20141118,000000,28.6123,29.0537,28.4238,28.4615,50858.270031432,0
+BANF.US,D,20141119,000000,28.1114,28.2165,27.7841,27.8833,35602.200407548,0
+BANF.US,D,20141120,000000,27.8405,27.9428,27.6472,27.7751,23012.641333799,0
+BANF.US,D,20141121,000000,28.1302,28.3068,27.666,27.7414,46550.51971736,0
+BANF.US,D,20141124,000000,27.8079,28.2047,27.6442,27.7949,66008.485739335,0
+BANF.US,D,20141125,000000,27.6848,28.1381,27.5589,27.6234,129643.82749567,0
+BANF.US,D,20141126,000000,27.8039,28.1421,27.6234,27.7841,98184.043666769,0
+BANF.US,D,20141128,000000,27.6234,27.7622,26.9349,26.9349,56736.690832122,0
+BANF.US,D,20141201,000000,26.679,26.8685,26.1721,26.1949,83459.259887846,0
+BANF.US,D,20141202,000000,26.436,26.6672,26.2009,26.4271,42101.630848648,0
+BANF.US,D,20141203,000000,26.5094,26.9032,26.4965,26.809,48742.199844388,0
+BANF.US,D,20141204,000000,26.8527,26.8605,26.56,26.7058,31067.620273522,0
+BANF.US,D,20141205,000000,26.7028,27.2474,26.7028,26.93,64892.483025158,0
+BANF.US,D,20141208,000000,26.93,27.1403,26.5769,26.693,44511.067602833,0
+BANF.US,D,20141209,000000,26.5719,27.1353,26.4707,26.93,110508.4638843,0
+BANF.US,D,20141210,000000,26.8983,27.1443,26.3954,26.5361,65808.875497776,0
+BANF.US,D,20141211,000000,26.5927,26.9171,26.5143,26.5143,42844.624525567,0
+BANF.US,D,20141212,000000,26.3576,26.7574,26.2099,26.2823,55556.167635826,0
+BANF.US,D,20141215,000000,26.2952,26.5441,26.1355,26.1721,31086.774791651,0
+BANF.US,D,20141216,000000,26.191,26.7028,26.1345,26.3626,45462.74471411,0
+BANF.US,D,20141217,000000,26.1949,26.5361,25.8725,26.3954,89241.90809789,0
+BANF.US,D,20141218,000000,26.5897,26.8249,26.4757,26.804,57337.537821869,0
+BANF.US,D,20141219,000000,26.7346,26.804,26.2139,26.3874,107969.98616588,0
+BANF.US,D,20141222,000000,26.431,26.8298,26.431,26.8179,32112.045577846,0
+BANF.US,D,20141223,000000,26.2952,27.3278,26.2952,26.8983,46205.738391028,0
+BANF.US,D,20141224,000000,26.8139,27.0084,26.5055,26.8655,19486.193732904,0
+BANF.US,D,20141226,000000,27.0342,27.3198,26.809,26.9211,27233.692250022,0
+BANF.US,D,20141229,000000,26.9866,27.3952,26.9538,27.0629,87261.93580282,0
+BANF.US,D,20141230,000000,27.0718,27.2851,27.0718,27.1829,46428.535680851,0
+BANF.US,D,20141231,000000,27.2285,27.2285,26.7178,26.8179,25336.386822667,0
+BANF.US,D,20150102,000000,26.9349,26.9478,26.2882,26.5075,27044.163333793,0
+BANF.US,D,20150105,000000,26.4072,26.4975,25.5988,25.8259,39572.226323021,0
+BANF.US,D,20150106,000000,25.8002,25.8002,25.0562,25.2963,32689.70551933,0
+BANF.US,D,20150107,000000,25.3736,25.7566,25.0522,25.5323,57852.693546299,0
+BANF.US,D,20150108,000000,25.69,25.8845,25.4222,25.8389,11615.703046744,0
+BANF.US,D,20150109,000000,25.7466,25.7466,24.8955,25.0046,34389.41697019,0
+BANF.US,D,20150112,000000,24.9035,25.0692,24.4254,24.5861,47446.749539314,0
+BANF.US,D,20150113,000000,24.5623,24.8063,23.8163,24.1357,93530.503893833,0
+BANF.US,D,20150114,000000,23.7142,23.8877,23.5078,23.8044,60483.919457773,0
+BANF.US,D,20150115,000000,23.6982,24.0316,23.481,23.7806,87998.880684539,0
+BANF.US,D,20150116,000000,24.0584,24.0662,23.5891,24.0117,92932.681301686,0
+BANF.US,D,20150120,000000,24.102,24.2587,23.6516,24.1526,98633.670776546,0
+BANF.US,D,20150121,000000,24.094,24.5107,24.0157,24.1387,54291.969439278,0
+BANF.US,D,20150122,000000,24.353,25.326,24.3172,25.1842,81664.783978872,0
+BANF.US,D,20150123,000000,25.2615,25.2615,24.5711,25.092,67706.180925129,0
+BANF.US,D,20150126,000000,25.092,25.1197,24.6505,25.1158,30748.042260519,0
+BANF.US,D,20150127,000000,24.6059,24.9779,24.5385,24.5801,15847.843420831,0
+BANF.US,D,20150128,000000,24.5345,24.722,24.0088,24.0157,55779.973058181,0
+BANF.US,D,20150129,000000,24.0196,24.7884,24.0196,24.7884,41614.702835146,0
+BANF.US,D,20150130,000000,24.5425,25.3468,24.2855,24.3926,54024.814317998,0
+BANF.US,D,20150202,000000,24.3976,24.8667,24.2011,24.8271,56176.169143701,0
+BANF.US,D,20150203,000000,24.966,25.3042,24.8429,25.092,41591.515786884,0
+BANF.US,D,20150204,000000,25.092,25.2655,24.7686,24.9183,34392.44136779,0
+BANF.US,D,20150205,000000,24.4382,25.3468,24.4382,25.3082,34830.979019703,0
+BANF.US,D,20150206,000000,25.3944,26.0184,25.3944,25.6702,36189.941674365,0
+BANF.US,D,20150209,000000,25.5046,25.5939,24.8142,24.8271,27632.912733142,0
+BANF.US,D,20150210,000000,24.9303,25.2318,24.3798,24.9779,30394.187741389,0
+BANF.US,D,20150211,000000,24.47,25.0394,24.47,24.6505,53095.316122451,0
+BANF.US,D,20150212,000000,24.8955,25.2963,24.6466,25.2347,30737.960935188,0
+BANF.US,D,20150213,000000,25.2011,25.4134,25.0969,25.3429,40284.976023945,0
+BANF.US,D,20150217,000000,25.3736,25.4302,24.9342,25.2427,26510.861223766,0
+BANF.US,D,20150218,000000,25.3468,25.3468,24.8529,25.0186,25326.305497336,0
+BANF.US,D,20150219,000000,25.0354,25.2089,24.7586,24.7745,9943.2111742786,0
+BANF.US,D,20150220,000000,24.8479,25.0314,24.3301,24.9441,37266.627219749,0
+BANF.US,D,20150223,000000,24.7517,25.1525,24.6128,25.0354,19592.047648883,0
+BANF.US,D,20150224,000000,25.1961,25.2755,25.1703,25.2755,24867.605194761,0
+BANF.US,D,20150225,000000,25.1703,25.5255,24.8876,25.326,40662.017591337,0
+BANF.US,D,20150226,000000,25.5621,25.5621,24.9441,25.2655,43855.781456298,0
+BANF.US,D,20150227,000000,24.6912,25.6077,24.6912,25.1158,21006.457592867,0
+BANF.US,D,20150302,000000,25.2089,25.5879,25.1008,25.578,32864.112447562,0
+BANF.US,D,20150303,000000,25.5255,25.8002,25.4877,25.7228,49170.656170969,0
+BANF.US,D,20150304,000000,25.7298,25.7298,25.1743,25.3042,13709.594318059,0
+BANF.US,D,20150305,000000,25.0186,25.5988,24.962,25.2347,28129.922071976,0
+BANF.US,D,20150306,000000,25.0046,25.5939,24.958,25.3508,38767.736561582,0
+BANF.US,D,20150309,000000,24.962,25.6662,24.962,25.3906,16314.608783671,0
+BANF.US,D,20150310,000000,25.1703,25.1703,24.6842,24.7834,45390.159171725,0
+BANF.US,D,20150311,000000,24.6803,24.9392,24.6803,24.8579,28840.655507834,0
+BANF.US,D,20150312,000000,25.092,25.8567,24.838,25.7813,26238.665439821,0
+BANF.US,D,20150313,000000,26.0085,26.0085,25.2119,25.3856,29079.582918186,0
+BANF.US,D,20150316,000000,25.0186,25.9886,25.0186,25.7694,21752.475667384,0
+BANF.US,D,20150317,000000,25.7664,25.8875,25.5621,25.7952,22220.249162758,0
+BANF.US,D,20150318,000000,25.7466,25.944,25.2873,25.7466,48223.011589825,0
+BANF.US,D,20150319,000000,25.6772,26.0502,25.2229,25.4104,20325.968133002,0
+BANF.US,D,20150320,000000,25.578,25.7813,24.958,25.6514,92905.461723291,0
+BANF.US,D,20150323,000000,25.9033,25.9768,25.3944,25.8041,30260.106114483,0
+BANF.US,D,20150324,000000,25.6127,26.4549,25.0046,26.3924,30737.960935188,0
+BANF.US,D,20150325,000000,26.2803,26.5391,25.7228,25.9163,43261.991394283,0
+BANF.US,D,20150326,000000,25.9123,26.0779,25.6434,25.9123,14994.963297802,0
+BANF.US,D,20150327,000000,25.6603,26.1881,25.5333,26.1136,34279.530524079,0
+BANF.US,D,20150330,000000,26.0868,26.4767,25.9996,26.0382,27741.79104672,0
+BANF.US,D,20150331,000000,25.9609,26.4767,25.7992,25.9391,27861.758818163,0
+BANF.US,D,20150401,000000,25.7466,25.9728,25.1842,25.9083,54772.848657582,0
+BANF.US,D,20150402,000000,26.3716,26.3764,25.948,26.0948,17631.229871941,0
+BANF.US,D,20150406,000000,25.4401,26.2029,25.328,25.7338,43959.61910721,0
+BANF.US,D,20150407,000000,26.0284,26.0284,25.3954,25.7128,9743.6009327185,0
+BANF.US,D,20150408,000000,25.5393,25.692,25.4659,25.692,16694.674748662,0
+BANF.US,D,20150409,000000,25.6335,25.692,25.2923,25.5245,20776.603375312,0
+BANF.US,D,20150410,000000,25.5443,25.5443,25.1971,25.3439,15516.167817431,0
+BANF.US,D,20150413,000000,25.1743,25.6504,24.9203,25.6464,14106.798536113,0
+BANF.US,D,20150414,000000,25.6157,25.8339,25.2527,25.5959,19984.211204271,0
+BANF.US,D,20150415,000000,25.6464,25.948,25.5155,25.9351,15704.688601127,0
+BANF.US,D,20150416,000000,25.9301,25.9351,25.5353,25.8637,15640.168119006,0
+BANF.US,D,20150417,000000,25.4362,25.6732,24.8757,25.331,45136.109773375,0
+BANF.US,D,20150420,000000,25.0632,25.5245,25.0632,25.4014,29009.013640866,0
+BANF.US,D,20150421,000000,25.3667,25.3866,25.0692,25.2615,53541.918834628,0
+BANF.US,D,20150422,000000,25.1158,25.2576,24.9808,25.2387,23725.391034723,0
+BANF.US,D,20150423,000000,25.2289,25.4947,24.9689,25.4847,32911.494676619,0
+BANF.US,D,20150424,000000,25.3667,25.3746,25.1158,25.3181,41297.14108721,0
+BANF.US,D,20150427,000000,25.2119,25.5065,24.9749,25.3141,35264.476008949,0
+BANF.US,D,20150428,000000,25.449,25.449,25.2061,25.3984,23402.788624121,0
+BANF.US,D,20150429,000000,25.3826,25.9251,25.331,25.3726,39263.737767883,0
+BANF.US,D,20150430,000000,25.3826,25.3866,24.5027,24.5543,51723.247744858,0
+BANF.US,D,20150501,000000,24.593,24.8647,24.5225,24.5881,51956.126360012,0
+BANF.US,D,20150504,000000,24.5711,24.7428,24.4224,24.6019,22565.030489088,0
+BANF.US,D,20150505,000000,24.4026,24.5443,24.1516,24.2915,37383.570593592,0
+BANF.US,D,20150506,000000,24.2915,24.5107,24.0891,24.3599,41072.327532322,0
+BANF.US,D,20150507,000000,24.356,24.7328,24.356,24.6396,17699.782884195,0
+BANF.US,D,20150508,000000,24.8807,24.8807,24.4353,24.7328,22565.030489088,0
+BANF.US,D,20150511,000000,24.6436,24.9561,24.5255,24.6674,29147.127797905,0
+BANF.US,D,20150512,000000,24.6724,24.9015,24.5395,24.6476,28287.190747144,0
+BANF.US,D,20150513,000000,24.6724,24.8717,24.4581,24.6436,34552.734440558,0
+BANF.US,D,20150514,000000,24.8291,24.9987,24.6297,24.8321,26801.203393308,0
+BANF.US,D,20150515,000000,24.8905,24.8905,24.4849,24.6624,14966.735586874,0
+BANF.US,D,20150518,000000,24.6932,24.7636,24.5711,24.6138,41663.093196737,0
+BANF.US,D,20150519,000000,24.7488,24.961,24.5355,24.7983,59616.92547928,0
+BANF.US,D,20150520,000000,24.7328,24.8975,24.5711,24.7765,44195.522119963,0
+BANF.US,D,20150521,000000,25.1842,25.1842,24.6079,24.7428,58302.320656076,0
+BANF.US,D,20150522,000000,24.6247,24.8599,24.5225,24.6436,38316.093186739,0
+BANF.US,D,20150526,000000,24.5711,24.7328,24.3976,24.5682,49351.111894399,0
+BANF.US,D,20150527,000000,24.5881,25.2715,24.356,25.2119,91921.524370955,0
+BANF.US,D,20150528,000000,24.6575,25.2179,24.6575,25.1336,30854.904309031,0
+BANF.US,D,20150529,000000,25.0959,25.1881,24.7596,24.7934,82989.470127407,0
+BANF.US,D,20150601,000000,24.9947,25.1921,24.5543,24.6763,46093.83567985,0
+BANF.US,D,20150602,000000,24.6347,25.2119,24.5443,25.0482,40739.643796388,0
+BANF.US,D,20150603,000000,24.8599,25.5303,24.8599,25.4272,142227.33777423,0
+BANF.US,D,20150604,000000,25.3141,25.5195,24.9689,25.1128,24213.327180759,0
+BANF.US,D,20150605,000000,25.2844,25.7168,25.0126,25.692,39026.826622597,0
+BANF.US,D,20150608,000000,25.4897,25.9391,25.4897,25.6692,39026.826622597,0
+BANF.US,D,20150609,000000,25.1961,26.1613,25.1961,25.8259,78384.320716061,0
+BANF.US,D,20150610,000000,26.0382,26.8993,25.9529,26.8487,227839.96875285,0
+BANF.US,D,20150611,000000,26.8565,27.1443,26.8337,27.053,67773.725804849,0
+BANF.US,D,20150612,000000,26.926,27.0322,26.6542,26.926,68408.849300722,0
+BANF.US,D,20150615,000000,26.7812,27.2057,26.7812,27.0153,37383.570593592,0
+BANF.US,D,20150616,000000,26.8813,27.2187,26.8615,27.1195,45136.109773375,0
+BANF.US,D,20150617,000000,27.1046,27.1323,26.8685,26.9131,48897.45225449,0
+BANF.US,D,20150618,000000,26.8139,27.2573,26.8139,27.2007,67938.05140775,0
+BANF.US,D,20150619,000000,27.2851,27.6055,27.2007,27.4795,86985.707488742,0
+BANF.US,D,20150622,000000,27.6095,28.5766,27.1195,28.0995,69818.21858204,0
+BANF.US,D,20150623,000000,27.8733,28.4387,27.8733,28.3852,37080.12270112,0
+BANF.US,D,20150624,000000,28.1729,28.41,27.9586,28.2205,40434.179638849,0
+BANF.US,D,20150625,000000,28.3296,28.9724,28.2334,28.9049,67938.05140775,0
+BANF.US,D,20150626,000000,29.141,29.6022,28.7184,29.1152,120230.89403383,0
+BANF.US,D,20150629,000000,28.771,29.2203,28.2522,28.3584,42571.420609089,0
+BANF.US,D,20150630,000000,28.5309,28.5309,27.7156,27.9794,58437.410415516,0
+BANF.US,D,20150701,000000,27.9944,28.4883,27.9576,28.3366,54500.652873637,0
+BANF.US,D,20150702,000000,28.2622,28.3534,27.4666,27.8128,61751.14205192,0
+BANF.US,D,20150706,000000,27.6293,28.1134,26.9598,28.1094,46078.713691854,0
+BANF.US,D,20150707,000000,27.9229,27.9229,27.3129,27.6253,36021.583541331,0
+BANF.US,D,20150708,000000,27.3129,27.6422,27.1224,27.3168,36723.243784391,0
+BANF.US,D,20150709,000000,27.6551,28.0222,27.3604,27.5013,43039.194104461,0
+BANF.US,D,20150710,000000,27.785,28.1649,27.4458,28.1362,49823.926052438,0
+BANF.US,D,20150713,000000,27.9269,28.1907,27.7464,28.0142,45144.174833641,0
+BANF.US,D,20150714,000000,27.9398,28.407,27.5946,28.403,36932.935351282,0
+BANF.US,D,20150715,000000,28.2165,28.3396,27.7711,27.9229,41128.782954177,0
+BANF.US,D,20150716,000000,28.0222,29.4197,27.8911,28.2413,44676.401338267,0
+BANF.US,D,20150717,000000,28.3038,28.3038,27.0649,28.0697,157658.82245888,0
+BANF.US,D,20150720,000000,28.2027,28.7076,28.1907,28.5835,120230.89403383,0
+BANF.US,D,20150721,000000,28.6638,28.9178,28.0518,28.3673,98708.272583997,0
+BANF.US,D,20150722,000000,28.1362,28.5587,28.0518,28.5091,90288.349667281,0
+BANF.US,D,20150723,000000,28.6867,28.6867,27.4895,27.7344,58710.614331995,0
+BANF.US,D,20150724,000000,27.1313,27.8872,27.1313,27.8128,68070.11676959,0
+BANF.US,D,20150727,000000,27.8277,28.648,26.9022,27.7503,67602.343274217,0
+BANF.US,D,20150728,000000,27.789,27.789,27.2583,27.4567,51698.04443153,0
+BANF.US,D,20150729,000000,27.4042,27.414,27.044,27.1472,56372.754987663,0
+BANF.US,D,20150730,000000,27.0153,27.5201,27.0153,27.3258,57777.083606315,0
+BANF.US,D,20150731,000000,27.2851,27.6551,26.7792,27.1939,50057.812800125,0
+BANF.US,D,20150803,000000,27.3258,27.5063,27.1393,27.3089,89605.843942351,0
+BANF.US,D,20150804,000000,27.3604,27.6818,27.3396,27.3882,66193.982125432,0
+BANF.US,D,20150805,000000,27.3168,27.9477,27.3089,27.5311,56841.536615568,0
+BANF.US,D,20150806,000000,27.4339,27.7066,27.2087,27.414,61480.96253304,0
+BANF.US,D,20150807,000000,27.4042,27.5698,27.0391,27.1939,53099.348652584,0
+BANF.US,D,20150810,000000,27.2673,27.6422,27.044,27.3526,68304.003517277,0
+BANF.US,D,20150811,000000,27.2355,27.4458,27.0688,27.3089,55803.160106443,0
+BANF.US,D,20150812,000000,27.2315,27.2315,26.5045,27.0292,34149.481427306,0
+BANF.US,D,20150813,000000,26.8675,26.9349,26.4975,26.7881,25263.801280282,0
+BANF.US,D,20150814,000000,26.6284,27.2722,26.6284,27.2275,34619.271187745,0
+BANF.US,D,20150817,000000,27.1979,27.5549,27.0252,27.5013,27598.636227015,0
+BANF.US,D,20150818,000000,27.293,27.5231,26.8517,27.1393,62921.583922886,0
+BANF.US,D,20150819,000000,27.0897,27.789,26.4955,26.8933,23155.796153503,0
+BANF.US,D,20150820,000000,26.6265,26.6265,26.1305,26.1305,28539.223880427,0
+BANF.US,D,20150821,000000,25.7873,26.3824,25.701,26.064,47716.929058192,0
+BANF.US,D,20150824,000000,24.9709,25.946,24.8955,25.2051,74087.659859854,0
+BANF.US,D,20150825,000000,26.068,26.068,24.7944,24.7944,41870.768498562,0
+BANF.US,D,20150826,000000,25.3954,25.3954,24.9075,25.3736,35552.801913425,0
+BANF.US,D,20150827,000000,25.5522,25.7625,25.0622,25.6216,41636.881750875,0
+BANF.US,D,20150828,000000,25.4362,25.7962,25.1505,25.5959,32513.282326033,0
+BANF.US,D,20150831,000000,25.4272,25.9232,25.2467,25.8537,51458.108888645,0
+BANF.US,D,20150901,000000,25.4401,25.5343,24.7993,24.7993,78364.158065398,0
+BANF.US,D,20150902,000000,25.0989,25.6296,25.0989,25.5483,71110.644489516,0
+BANF.US,D,20150903,000000,25.7228,25.9797,25.6157,25.6157,39766.795901915,0
+BANF.US,D,20150904,000000,25.3122,25.6762,25.1366,25.2229,55436.199864382,0
+BANF.US,D,20150908,000000,25.6018,26.309,25.5691,26.0274,39528.876624097,0
+BANF.US,D,20150909,000000,26.073,26.5927,25.6504,25.9708,62921.583922886,0
+BANF.US,D,20150910,000000,26.064,26.6463,26.064,26.3259,59754.031503786,0
+BANF.US,D,20150911,000000,26.2277,26.3358,25.8885,26.1741,65729.233027658,0
+BANF.US,D,20150914,000000,26.1801,26.3358,26.0888,26.3298,52866.47003743,0
+BANF.US,D,20150915,000000,26.3358,27.4755,26.3259,27.044,47951.823938412,0
+BANF.US,D,20150916,000000,27.1631,27.1631,26.684,26.7703,47951.823938412,0
+BANF.US,D,20150917,000000,26.9111,27.2762,26.2932,26.5045,53925.009197218,0
+BANF.US,D,20150918,000000,26.1553,26.5045,25.701,25.7347,193913.28461537,0
+BANF.US,D,20150921,000000,26.0362,26.3259,25.4987,26.2991,32049.541360792,0
+BANF.US,D,20150922,000000,26.0502,26.1741,25.6702,25.9797,43508.983864901,0
+BANF.US,D,20150923,000000,26.1871,26.4618,25.5561,26.3031,44091.684469051,0
+BANF.US,D,20150924,000000,26.2733,26.675,26.0164,26.5719,66950.081525281,0
+BANF.US,D,20150925,000000,26.8467,27.057,26.4112,26.5719,73682.390581535,0
+BANF.US,D,20150928,000000,26.5431,26.9776,25.9202,26.5391,59334.648370003,0
+BANF.US,D,20150929,000000,26.686,27.0937,26.4449,26.9191,53489.495942906,0
+BANF.US,D,20150930,000000,27.2266,27.2494,26.6512,27.1343,83254.608983621,0
+BANF.US,D,20151001,000000,27.1969,27.3208,26.6602,26.8417,49997.324848137,0
+BANF.US,D,20151002,000000,26.5391,26.9508,26.0532,26.9508,62793.551091178,0
+BANF.US,D,20151005,000000,27.1691,27.4934,27.1691,27.3258,32632.241964942,0
+BANF.US,D,20151006,000000,27.1204,27.3436,26.7752,26.9459,56511.877277234,0
+BANF.US,D,20151007,000000,27.1115,27.4765,26.7296,27.4468,59455.624273979,0
+BANF.US,D,20151008,000000,27.4349,27.674,27.2762,27.658,55580.36281662,0
+BANF.US,D,20151009,000000,27.6442,28.1233,27.4547,27.4815,41628.81669061,0
+BANF.US,D,20151012,000000,27.5906,27.9497,27.1026,27.909,32721.965760391,0
+BANF.US,D,20151013,000000,27.7662,27.8911,27.4468,27.4587,40231.54499969,0
+BANF.US,D,20151014,000000,27.305,27.4379,26.7296,26.8615,31393.247081723,0
+BANF.US,D,20151015,000000,26.9954,28.1362,26.0284,27.5271,54186.115523299,0
+BANF.US,D,20151016,000000,28.3246,28.3246,26.2575,26.7812,73955.594498013,0
+BANF.US,D,20151019,000000,26.6374,26.9508,26.4846,26.7396,73038.193892863,0
+BANF.US,D,20151020,000000,26.6512,27.052,26.4529,27.047,23718.334106991,0
+BANF.US,D,20151021,000000,27.1929,27.302,26.689,26.7256,47207.822128961,0
+BANF.US,D,20151022,000000,26.8298,27.4815,26.6988,26.9508,46279.332065947,0
+BANF.US,D,20151023,000000,27.1809,27.5201,26.7366,27.4765,65117.296580047,0
+BANF.US,D,20151026,000000,27.5073,27.9041,27.2345,27.4547,37209.16366536,0
+BANF.US,D,20151027,000000,27.4101,27.5201,26.6414,26.8298,46741.056766121,0
+BANF.US,D,20151028,000000,26.9816,27.7612,26.9816,27.5619,71397.962261458,0
+BANF.US,D,20151029,000000,27.6095,27.6402,27.2811,27.3396,87676.278273936,0
+BANF.US,D,20151030,000000,27.2663,27.2663,26.431,26.5005,36279.665469813,0
+BANF.US,D,20151102,000000,26.6185,26.8685,26.321,26.7752,73438.422508517,0
+BANF.US,D,20151103,000000,26.804,27.0678,26.0006,26.8537,41645.954943673,0
+BANF.US,D,20151104,000000,26.9905,27.1929,26.7326,27.0044,54550.05136776,0
+BANF.US,D,20151105,000000,26.9856,27.4716,26.9856,27.421,57441.375472782,0
+BANF.US,D,20151106,000000,27.671,28.0925,27.5163,27.9497,154417.67636485,0
+BANF.US,D,20151109,000000,27.9497,27.9497,27.3784,27.4468,60138.129998909,0
+BANF.US,D,20151110,000000,27.2573,27.8813,27.2573,27.7791,39532.909154229,0
+BANF.US,D,20151111,000000,27.8813,27.9497,27.4993,27.6154,27909.14104722,0
+BANF.US,D,20151112,000000,27.4716,27.7364,26.694,26.8249,40231.54499969,0
+BANF.US,D,20151113,000000,26.694,26.8209,26.2654,26.6374,95814.932213909,0
+BANF.US,D,20151116,000000,26.6334,27.0847,26.4479,27.0342,37909.815775887,0
+BANF.US,D,20151117,000000,27.1175,27.4428,26.8298,26.9954,39768.812166982,0
+BANF.US,D,20151118,000000,26.9954,27.3258,26.686,27.305,57206.480592562,0
+BANF.US,D,20151119,000000,27.2127,27.2127,26.8417,27.0074,27909.14104722,0
+BANF.US,D,20151120,000000,27.1204,27.4468,27.052,27.2663,37909.815775887,0
+BANF.US,D,20151123,000000,27.2663,27.4716,27.1859,27.305,19536.60035956,0
+BANF.US,D,20151124,000000,27.1859,27.4349,26.9617,27.4101,22097.256993715,0
+BANF.US,D,20151125,000000,27.3912,27.5361,27.1075,27.2891,26284.031403811,0
+BANF.US,D,20151127,000000,27.4101,27.7364,27.1026,27.7324,22328.119343803,0
+BANF.US,D,20151130,000000,27.5906,27.914,27.5459,27.7226,40699.318495063,0
+BANF.US,D,20151201,000000,27.8039,27.8951,27.3912,27.5459,41838.508257502,0
+BANF.US,D,20151202,000000,27.5073,27.6263,27.2226,27.2722,38995.57451407,0
+BANF.US,D,20151203,000000,27.3526,27.8525,27.297,27.5201,126028.66423187,0
+BANF.US,D,20151204,000000,27.4993,28.1957,27.297,27.3744,50694.952561064,0
+BANF.US,D,20151207,000000,27.3694,27.5906,26.3011,26.5303,68604.42701215,0
+BANF.US,D,20151208,000000,26.3854,26.3854,25.5998,25.6454,42041.142896661,0
+BANF.US,D,20151209,000000,25.7228,25.8697,24.9382,25.1138,61161.384520038,0
+BANF.US,D,20151210,000000,25.2001,25.2347,24.9531,24.9749,36511.535952433,0
+BANF.US,D,20151211,000000,24.7706,24.8191,24.4224,24.6495,46279.332065947,0
+BANF.US,D,20151214,000000,24.5543,25.2051,24.5067,25.1276,41191.287171231,0
+BANF.US,D,20151215,000000,25.2873,25.7566,25.2873,25.6643,34416.636548585,0
+BANF.US,D,20151216,000000,25.7228,25.942,25.4202,25.7615,29763.096775649,0
+BANF.US,D,20151217,000000,25.8964,25.9063,25.1505,25.4004,53951.220643079,0
+BANF.US,D,20151218,000000,25.3052,25.3588,24.7308,24.7745,120925.49734915,0
+BANF.US,D,20151221,000000,25.0136,25.0136,24.5731,24.8499,43722.707961925,0
+BANF.US,D,20151222,000000,24.836,24.962,24.6644,24.8459,93921.659316688,0
+BANF.US,D,20151223,000000,25.077,25.2051,24.9818,25.1505,44650.189892406,0
+BANF.US,D,20151224,000000,25.2933,25.5859,25.2933,25.5333,22272.67205448,0
+BANF.US,D,20151228,000000,25.455,25.7466,25.2615,25.6365,32072.728409054,0
+BANF.US,D,20151229,000000,25.9351,26.3388,25.7486,26.2605,41024.945303264,0
+BANF.US,D,20151230,000000,26.2605,26.2605,25.6048,25.9251,25306.142846673,0
+BANF.US,D,20151231,000000,25.9123,25.9123,25.2854,25.3608,35386.460045458,0
+BANF.US,D,20160104,000000,25.0424,25.082,24.344,24.4908,49034.558278996,0
+BANF.US,D,20160105,000000,24.595,25.2655,24.2279,24.5523,67290.83032148,0
+BANF.US,D,20160106,000000,24.3341,25.2109,24.3341,24.9878,71372.75894813,0
+BANF.US,D,20160107,000000,24.4224,24.6822,24.4224,24.5127,40378.732349527,0
+BANF.US,D,20160108,000000,24.7616,24.7616,24.2379,24.2825,46455.755259245,0
+BANF.US,D,20160111,000000,24.5235,24.9173,24.3886,24.7547,55541.045647828,0
+BANF.US,D,20160112,000000,25.0007,25.2189,24.708,24.7844,45917.412486553,0
+BANF.US,D,20160113,000000,24.5751,24.592,23.8312,23.8837,36838.170893168,0
+BANF.US,D,20160114,000000,24.099,24.1913,23.7072,23.8857,43947.521516813,0
+BANF.US,D,20160115,000000,23.3968,23.7945,22.9345,23.3828,43713.634769127,0
+BANF.US,D,20160119,000000,23.4006,23.4006,23.0574,23.3055,46229.933571824,0
+BANF.US,D,20160120,000000,23.0148,23.7667,22.7212,23.4741,45913.37995642,0
+BANF.US,D,20160121,000000,23.5911,24.2231,23.109,23.4503,34883.401911425,0
+BANF.US,D,20160122,000000,23.4503,23.5138,22.8055,23.0704,55906.997757355,0
+BANF.US,D,20160125,000000,23.0327,23.0327,22.125,22.1449,44059.424227991,0
+BANF.US,D,20160126,000000,22.136,22.6429,22.136,22.6429,53866.537510296,0
+BANF.US,D,20160127,000000,22.5119,23.0069,22.1727,22.7976,22960.218442075,0
+BANF.US,D,20160128,000000,22.9305,23.2955,22.9305,23.2817,32452.794374045,0
+BANF.US,D,20160129,000000,23.2817,24.2011,23.2569,24.2011,38737.492585589,0
+BANF.US,D,20160201,000000,24.0584,24.2865,23.4503,24.095,55436.199864382,0
+BANF.US,D,20160202,000000,23.9115,24.095,23.6417,23.7608,30473.830211507,0
+BANF.US,D,20160203,000000,24.0544,24.0792,23.3322,23.8589,73301.316484011,0
+BANF.US,D,20160204,000000,23.9115,24.4274,23.5307,23.6814,53444.129978914,0
+BANF.US,D,20160205,000000,23.7558,23.9611,23.4454,23.4503,42992.820007937,0
+BANF.US,D,20160208,000000,23.2489,24.0157,23.1963,23.726,58517.052885633,0
+BANF.US,D,20160209,000000,23.5485,24.0157,23.4552,23.8629,41141.888677107,0
+BANF.US,D,20160210,000000,24.108,24.1972,23.7756,23.8312,47864.11640803,0
+BANF.US,D,20160211,000000,23.5356,24.0108,23.4076,23.8153,29844.755510833,0
+BANF.US,D,20160212,000000,24.0108,24.0108,23.2609,23.8084,44817.539892906,0
+BANF.US,D,20160216,000000,24.0108,24.0376,23.2351,23.9611,25711.412124993,0
+BANF.US,D,20160217,000000,23.974,24.3738,23.7458,24.099,39167.965177235,0
+BANF.US,D,20160218,000000,24.1377,24.1377,23.5277,23.7945,24360.514530596,0
+BANF.US,D,20160219,000000,23.7796,23.9393,23.5356,23.741,17800.596137508,0
+BANF.US,D,20160222,000000,23.8084,24.0078,23.7945,23.8798,27138.927791907,0
+BANF.US,D,20160223,000000,23.8282,23.9473,23.4354,23.5871,20218.097951957,0
+BANF.US,D,20160224,000000,23.4771,23.7945,23.1914,23.7846,18103.035897447,0
+BANF.US,D,20160225,000000,23.7945,24.2319,23.4602,23.8877,69216.363459761,0
+BANF.US,D,20160226,000000,24.2319,24.9104,23.7945,24.4621,36051.827517325,0
+BANF.US,D,20160229,000000,24.9531,25.1286,24.2597,24.4402,59405.217647322,0
+BANF.US,D,20160301,000000,24.5285,25.1197,24.5127,25.078,11480.613287305,0
+BANF.US,D,20160302,000000,25.1386,25.6692,24.9253,25.5621,78105.068004383,0
+BANF.US,D,20160303,000000,25.5671,26.1563,25.3082,25.9648,56139.876372509,0
+BANF.US,D,20160304,000000,25.9837,26.2605,25.4967,25.7704,33517.382329032,0
+BANF.US,D,20160307,000000,25.6345,25.8983,25.3667,25.5165,33837.968474567,0
+BANF.US,D,20160308,000000,25.2328,25.6504,23.1002,25.1148,128993.58201181,0
+BANF.US,D,20160309,000000,25.3608,25.4322,24.7338,24.8449,64304.741758343,0
+BANF.US,D,20160310,000000,24.8737,24.9818,24.4036,24.8975,38581.232042953,0
+BANF.US,D,20160311,000000,24.9709,25.4778,24.6099,25.4153,43670.285070202,0
+BANF.US,D,20160314,000000,25.4114,25.6454,25.0424,25.2061,30565.570272022,0
+BANF.US,D,20160315,000000,25.0672,25.3002,24.8499,24.8499,21486.328678637,0
+BANF.US,D,20160316,000000,24.8797,25.1564,24.6297,24.7745,32017.281119731,0
+BANF.US,D,20160317,000000,24.6099,25.2308,24.4026,25.2189,35559.858841157,0
+BANF.US,D,20160318,000000,25.2824,25.5085,25.1971,25.3915,163374.93392174,0
+BANF.US,D,20160321,000000,24.5583,25.2824,24.5583,25.0096,45016.142001933,0
+BANF.US,D,20160322,000000,25.0424,25.0424,24.6138,24.8975,41444.328437047,0
+BANF.US,D,20160323,000000,24.8112,25.0066,24.4492,24.4948,59231.818851624,0
+BANF.US,D,20160324,000000,24.4908,24.5563,23.9611,24.4274,47016.276947666,0
+BANF.US,D,20160328,000000,24.8945,24.8945,24.1972,24.5206,37634.595594342,0
+BANF.US,D,20160329,000000,24.4353,24.7438,24.1397,24.5206,100150.91023891,0
+BANF.US,D,20160330,000000,24.7765,24.8172,24.2131,24.7706,22814.039224772,0
+BANF.US,D,20160331,000000,24.5801,24.8777,24.5425,24.8291,22346.265729399,0
+BANF.US,D,20160401,000000,24.6099,25.077,24.3321,25.0702,21008.473857933,0
+BANF.US,D,20160404,000000,25.0364,25.0364,24.6634,24.6912,26422.14556085,0
+BANF.US,D,20160405,000000,24.8519,24.8519,24.4224,24.472,34952.963056212,0
+BANF.US,D,20160406,000000,24.5959,25.2328,24.5831,24.7408,28503.939241768,0
+BANF.US,D,20160407,000000,24.838,24.8737,23.9671,24.2211,69550.055328227,0
+BANF.US,D,20160408,000000,24.346,24.8083,24.3182,24.5663,34339.010343534,0
+BANF.US,D,20160411,000000,24.7408,25.2913,24.6535,24.8479,14299.351849941,0
+BANF.US,D,20160412,000000,24.7805,25.2457,24.6267,24.7706,176448.39661139,0
+BANF.US,D,20160413,000000,24.8201,25.3628,24.7934,25.0364,120468.81331165,0
+BANF.US,D,20160414,000000,24.838,25.5343,24.8341,25.2913,43871.911576829,0
+BANF.US,D,20160415,000000,25.1525,25.6028,25.1525,25.5641,26632.845260275,0
+BANF.US,D,20160418,000000,25.5145,25.9173,25.2219,25.689,24829.296158502,0
+BANF.US,D,20160419,000000,26.0244,26.0244,25.5443,25.689,88054.327973861,0
+BANF.US,D,20160420,000000,25.2635,25.9261,25.2635,25.6832,59606.844153949,0
+BANF.US,D,20160421,000000,25.6266,25.7228,25.5393,25.5959,16456.755470843,0
+BANF.US,D,20160422,000000,25.7566,26.804,25.7566,26.7574,73365.836966131,0
+BANF.US,D,20160425,000000,26.7326,26.7673,26.5937,26.7098,78777.492403982,0
+BANF.US,D,20160426,000000,26.8655,27.3109,26.8655,27.2226,63511.341454768,0
+BANF.US,D,20160427,000000,27.2087,27.413,27.0342,27.3724,32049.541360792,0
+BANF.US,D,20160428,000000,27.3376,27.4993,26.8497,27.2087,101491.72650797,0
+BANF.US,D,20160429,000000,27.2682,27.6541,27.0877,27.1571,59991.950781606,0
+BANF.US,D,20160502,000000,27.299,27.4815,27.1571,27.3862,35186.849803898,0
+BANF.US,D,20160503,000000,27.3634,27.3634,26.4092,26.6215,59955.658010412,0
+BANF.US,D,20160504,000000,26.4955,26.8139,26.4955,26.5481,22623.50217601,0
+BANF.US,D,20160505,000000,25.8061,26.7534,25.8061,26.3378,23746.561817918,0
+BANF.US,D,20160506,000000,26.3726,26.7187,26.2624,26.4142,41585.466991685,0
+BANF.US,D,20160509,000000,26.3884,26.5123,26.1087,26.1087,38601.394693615,0
+BANF.US,D,20160510,000000,26.2505,26.558,26.2109,26.431,22282.753379811,0
+BANF.US,D,20160511,000000,25.8785,26.1701,25.3964,25.9648,24827.279893436,0
+BANF.US,D,20160512,000000,26.0164,26.1424,25.6306,25.9033,51510.531780367,0
+BANF.US,D,20160513,000000,25.4659,26.0065,25.3984,25.6534,31441.637443314,0
+BANF.US,D,20160516,000000,25.5601,26.4231,25.5601,26.2733,40729.562471057,0
+BANF.US,D,20160517,000000,26.0789,26.4112,25.6385,25.7922,52086.175456786,0
+BANF.US,D,20160518,000000,26.0789,26.9518,25.9173,26.7148,25189.19947283,0
+BANF.US,D,20160519,000000,26.5541,27.0838,26.1255,26.2307,16612.007880946,0
+BANF.US,D,20160520,000000,26.3983,26.8179,26.319,26.4975,20933.872050482,0
+BANF.US,D,20160523,000000,25.7128,26.8179,25.7128,26.5769,54738.572151456,0
+BANF.US,D,20160524,000000,26.5729,27.2107,26.3478,27.05,62714.916753594,0
+BANF.US,D,20160525,000000,27.0838,27.4299,26.8249,27.1303,24913.979291285,0
+BANF.US,D,20160526,000000,27.2057,27.6789,26.5361,26.8537,30405.277199254,0
+BANF.US,D,20160527,000000,26.9885,27.4835,26.8605,27.2901,25462.403389309,0
+BANF.US,D,20160531,000000,27.4934,27.5163,26.9241,27.306,31356.954310531,0
+BANF.US,D,20160601,000000,27.3862,27.8069,27.1779,27.7553,37864.449811896,0
+BANF.US,D,20160602,000000,27.6818,27.8455,27.3188,27.4855,52954.177567812,0
+BANF.US,D,20160603,000000,27.3188,27.5777,26.8625,27.4855,27421.204901184,0
+BANF.US,D,20160606,000000,27.3902,27.7116,27.3586,27.4299,107794.57110511,0
+BANF.US,D,20160607,000000,26.8537,27.7206,26.8537,27.5241,26397.950380055,0
+BANF.US,D,20160608,000000,27.3416,27.8615,27.3416,27.6164,60234.91072209,0
+BANF.US,D,20160609,000000,27.6105,27.8337,26.9211,27.3724,67312.001104675,0
+BANF.US,D,20160610,000000,27.3724,27.7731,27.2137,27.4081,43575.520612088,0
+BANF.US,D,20160613,000000,27.3586,27.6888,26.8943,27.2275,40132.748011442,0
+BANF.US,D,20160614,000000,27.1244,27.6452,26.6582,26.7356,42045.175426793,0
+BANF.US,D,20160615,000000,26.9111,27.1571,26.6542,26.7326,29156.200990704,0
+BANF.US,D,20160616,000000,26.8655,26.8655,26.4856,26.7723,71956.467684813,0
+BANF.US,D,20160617,000000,26.6165,26.9211,25.8627,25.8667,308659.93766895,0
+BANF.US,D,20160620,000000,26.3596,26.688,25.6444,26.2942,115766.88317712,0
+BANF.US,D,20160621,000000,26.3884,26.9925,26.1861,26.9478,71340.49870707,0
+BANF.US,D,20160622,000000,27.1571,27.2633,26.6394,26.7802,66256.486342486,0
+BANF.US,D,20160623,000000,27.1661,27.8267,27.1661,27.6105,29517.112437565,0
+BANF.US,D,20160624,000000,26.5303,26.8873,25.8061,26.0948,203887.74789817,0
+BANF.US,D,20160627,000000,25.8627,25.8627,24.8172,24.8737,70264.821294218,0
+BANF.US,D,20160628,000000,25.1991,25.5988,24.6664,25.5829,49807.795931908,0
+BANF.US,D,20160629,000000,25.3866,26.8318,25.3866,25.9866,51086.107983919,0
+BANF.US,D,20160630,000000,26.1841,26.7832,25.0512,26.4271,51577.068527555,0
+BANF.US,D,20160701,000000,26.1851,26.4003,25.942,26.2009,36447.015470313,0
+BANF.US,D,20160705,000000,26.1483,26.1483,25.7625,25.947,50446.951957914,0
+BANF.US,D,20160706,000000,25.705,25.95,25.6484,25.9371,30737.960935188,0
+BANF.US,D,20160707,000000,25.942,26.3279,25.6852,25.8567,58203.52366783,0
+BANF.US,D,20160708,000000,26.1077,26.6384,26.1077,26.3556,42735.746211989,0
+BANF.US,D,20160711,000000,26.3556,26.9151,26.3556,26.8337,28570.475988954,0
+BANF.US,D,20160712,000000,27.0877,27.5827,27.06,27.4934,30236.919066221,0
+BANF.US,D,20160713,000000,26.9081,27.4428,26.9081,27.2246,86499.787607771,0
+BANF.US,D,20160714,000000,27.4567,27.6333,27.174,27.3079,54104.456788116,0
+BANF.US,D,20160715,000000,27.5361,27.6105,27.2831,27.4795,31590.841058217,0
+BANF.US,D,20160718,000000,27.5569,27.6164,27.1631,27.2702,31389.214551591,0
+BANF.US,D,20160719,000000,27.1531,27.3744,27.1531,27.2157,28653.142856671,0
+BANF.US,D,20160720,000000,27.2335,27.3714,27.0024,27.1939,16889.244327556,0
+BANF.US,D,20160721,000000,27.0669,27.3208,26.5133,26.9934,85871.721039631,0
+BANF.US,D,20160722,000000,27.1214,29.7193,27.041,29.0934,246126.48477133,0
+BANF.US,D,20160725,000000,28.768,29.2382,28.3663,29.1391,107593.95273102,0
+BANF.US,D,20160726,000000,29.1291,29.511,28.8385,29.2442,68731.451711325,0
+BANF.US,D,20160727,000000,29.3503,29.3503,28.9188,29.144,54753.694139452,0
+BANF.US,D,20160728,000000,29.2541,29.2541,28.8851,28.9,20695.952772662,0
+BANF.US,D,20160729,000000,28.8107,29.1589,28.6113,28.7274,72333.509252204,0
+BANF.US,D,20160801,000000,28.8305,29.2005,25.6762,28.9277,91662.43430994,0
+BANF.US,D,20160802,000000,29.014,29.1331,28.5349,28.5498,31197.669370295,0
+BANF.US,D,20160803,000000,28.4487,28.9049,28.285,28.8732,82113.402956116,0
+BANF.US,D,20160804,000000,28.6133,28.9297,28.6133,28.6808,41995.77693267,0
+BANF.US,D,20160805,000000,28.9099,29.3542,28.8008,29.2105,72700.469494264,0
+BANF.US,D,20160808,000000,29.2491,29.3156,29.027,29.0616,22780.770851179,0
+BANF.US,D,20160809,000000,29.1697,29.382,29.1509,29.3542,39327.25011747,0
+BANF.US,D,20160810,000000,29.3781,29.3781,28.9406,29.027,33687.756727131,0
+BANF.US,D,20160811,000000,28.9694,29.2769,28.8207,29.1757,46529.348934164,0
+BANF.US,D,20160812,000000,29.014,29.1757,28.7076,29.0309,30257.081716884,0
+BANF.US,D,20160815,000000,29.1202,29.4624,29.0398,29.3781,60748.050181454,0
+BANF.US,D,20160816,000000,29.3682,29.4237,29.1113,29.3136,52896.714013424,0
+BANF.US,D,20160817,000000,29.1787,29.4575,29.1331,29.3592,11684.256058997,0
+BANF.US,D,20160818,000000,29.3424,29.5616,29.2343,29.4336,26512.877488832,0
+BANF.US,D,20160819,000000,29.4287,29.4763,29.263,29.3682,47636.278455542,0
+BANF.US,D,20160822,000000,29.3682,29.4425,29.2442,29.3374,25489.622967704,0
+BANF.US,D,20160823,000000,29.3542,29.5397,29.2571,29.3781,46037.380257995,0
+BANF.US,D,20160824,000000,28.9386,29.5755,28.9386,29.3503,28597.695567349,0
+BANF.US,D,20160825,000000,29.4237,29.7054,29.3136,29.644,36435.926012448,0
+BANF.US,D,20160826,000000,29.7243,29.9316,29.3602,29.757,42942.413381281,0
+BANF.US,D,20160829,000000,29.6926,29.8145,29.6191,29.7054,23196.121454829,0
+BANF.US,D,20160830,000000,29.7947,29.8313,29.6528,29.7511,23196.121454829,0
+BANF.US,D,20160831,000000,29.7947,30.1587,29.643,30.0566,104574.59579429,0
+BANF.US,D,20160901,000000,29.9296,30.0198,29.631,29.9346,28023.060023464,0
+BANF.US,D,20160902,000000,30.1101,30.2867,29.992,30.2828,15886.152457091,0
+BANF.US,D,20160906,000000,30.1746,30.2232,29.9872,30.1469,28758.99677265,0
+BANF.US,D,20160907,000000,30.1469,30.5853,30.1469,30.5853,43350.707057199,0
+BANF.US,D,20160908,000000,30.4821,31.0594,30.4821,31.0118,32509.2497959,0
+BANF.US,D,20160909,000000,30.8977,31.1695,30.5763,30.5763,32521.347386297,0
+BANF.US,D,20160912,000000,30.4454,30.6746,30.3611,30.5813,15594.802155015,0
+BANF.US,D,20160913,000000,30.3839,30.4405,29.5348,29.9673,46935.626345016,0
+BANF.US,D,20160914,000000,29.6102,29.9832,29.6102,29.6776,12065.330156521,0
+BANF.US,D,20160915,000000,30.0566,30.2926,30.0566,30.2272,22298.883500341,0
+BANF.US,D,20160916,000000,30.2768,30.2926,29.8195,30.254,65295.736038411,0
+BANF.US,D,20160919,000000,30.2321,30.744,30.2321,30.4533,32563.68895269,0
+BANF.US,D,20160920,000000,30.736,30.7906,30.5724,30.623,91986.044853075,0
+BANF.US,D,20160921,000000,30.8888,31.0237,30.7906,30.9582,22088.183800917,0
+BANF.US,D,20160922,000000,31.1169,31.6208,31.1031,31.5524,44168.302541569,0
+BANF.US,D,20160923,000000,31.2429,31.7091,31.2429,31.3312,25242.630497086,0
+BANF.US,D,20160926,000000,31.0862,31.112,30.6844,30.74,38726.403127724,0
+BANF.US,D,20160927,000000,30.8402,31.4869,30.8402,31.4294,24080.253686385,0
+BANF.US,D,20160928,000000,31.5355,31.605,31.1685,31.5435,45602.875136215,0
+BANF.US,D,20160929,000000,31.5009,31.6486,31.2746,31.2746,51428.873045184,0
+BANF.US,D,20160930,000000,31.6694,32.0365,31.5286,31.9294,43686.415190732,0
+BANF.US,D,20161003,000000,31.8847,31.969,31.3402,31.6903,45958.745920411,0
+BANF.US,D,20161004,000000,31.7815,33.0969,31.6804,31.7498,55414.020948654,0
+BANF.US,D,20161005,000000,32.0999,32.2696,31.8669,32.0038,49590.039304752,0
+BANF.US,D,20161006,000000,32.0136,32.1783,31.8688,32.0841,46227.917306758,0
+BANF.US,D,20161007,000000,31.8599,32.0881,31.7716,32.0315,53159.836604572,0
+BANF.US,D,20161010,000000,32.1555,32.4283,32.0741,32.2239,123450.86934465,0
+BANF.US,D,20161011,000000,32.2338,32.4571,31.719,31.8559,90801.489126645,0
+BANF.US,D,20161012,000000,31.8887,32.1475,31.8013,31.9343,75324.638478006,0
+BANF.US,D,20161013,000000,31.7815,31.9492,30.2381,31.1259,21440.962714647,0
+BANF.US,D,20161014,000000,31.4026,32.5453,31.3402,31.361,19972.113613874,0
+BANF.US,D,20161017,000000,31.1844,31.7161,30,31.3848,27175.2205631,0
+BANF.US,D,20161018,000000,31.5822,31.608,31.0098,31.4919,38192.092885164,0
+BANF.US,D,20161019,000000,31.6694,32.0672,31.0098,31.9343,26330.405500336,0
+BANF.US,D,20161020,000000,31.8232,32.6494,31.361,31.7161,23837.2937459,0
+BANF.US,D,20161021,000000,31.2926,31.349,30.6696,31.1844,55904.981492289,0
+BANF.US,D,20161024,000000,31.4076,33.1673,31.0753,31.6258,64077.911938389,0
+BANF.US,D,20161025,000000,31.7359,31.7359,30.8333,31.5613,38886.696200492,0
+BANF.US,D,20161026,000000,31.2926,31.7161,31.2528,31.4294,28969.696472074,0
+BANF.US,D,20161027,000000,30.7877,31.7161,30.7877,31.361,26696.357609863,0
+BANF.US,D,20161028,000000,31.4294,31.6258,31.2746,31.4919,27342.570563599,0
+BANF.US,D,20161031,000000,31.5385,31.7161,31.4919,31.5822,57525.050473032,0
+BANF.US,D,20161101,000000,31.6694,31.6794,30.9206,31.0535,31738.028408054,0
+BANF.US,D,20161102,000000,30.9206,31.0981,30.5049,30.6586,22167.826271034,0
+BANF.US,D,20161103,000000,30.8105,31.1407,30.7469,30.8541,11533.036179027,0
+BANF.US,D,20161104,000000,30.8997,31.5137,30.7222,30.8333,52110.370637581,0
+BANF.US,D,20161107,000000,31.2746,31.9343,31.233,31.9343,72119.785155181,0
+BANF.US,D,20161108,000000,31.9343,32.6188,31.7161,32.3102,72592.599313219,0
+BANF.US,D,20161109,000000,32.4611,34.312,32.4611,34.2227,87107.69152525,0
+BANF.US,D,20161110,000000,34.8189,36.1421,34.7018,35.8742,102409.12711313,0
+BANF.US,D,20161111,000000,35.4349,37.2868,35.4349,37.1975,123325.86091054,0
+BANF.US,D,20161114,000000,37.4405,37.4405,36.0737,36.4505,185313.91410775,0
+BANF.US,D,20161115,000000,36.1203,36.4049,35.2364,36.2948,96234.315347693,0
+BANF.US,D,20161116,000000,36.275,36.5359,35.5142,36.4942,61756.182714586,0
+BANF.US,D,20161117,000000,36.4942,37.0606,35.7999,35.9864,119965.75517761,0
+BANF.US,D,20161118,000000,36.1639,36.7789,35.414,36.3821,124187.81422637,0
+BANF.US,D,20161121,000000,36.5359,36.6916,35.9208,36.3176,98979.46023541,0
+BANF.US,D,20161122,000000,36.5577,36.7789,36.2294,36.5577,206263.91627876,0
+BANF.US,D,20161123,000000,36.513,36.7353,36.2294,36.5577,151393.27876546,0
+BANF.US,D,20161125,000000,36.5359,36.5359,36.3603,36.4505,43611.81338328,0
+BANF.US,D,20161128,000000,36.4724,36.4724,35.8742,36.0082,177698.48095247,0
+BANF.US,D,20161129,000000,36.2056,36.2056,35.8356,36.0082,112759.62383078,0
+BANF.US,D,20161130,000000,36.1203,36.2948,36.0082,36.0975,140323.98355168,0
+BANF.US,D,20161201,000000,36.4942,36.4942,35.9864,36.2948,114154.87925664,0
+BANF.US,D,20161202,000000,36.1203,36.1818,35.7889,36.0082,68277.792071415,0
+BANF.US,D,20161205,000000,36.1818,37.4207,36.1818,37.3751,127613.44857395,0
+BANF.US,D,20161206,000000,37.4405,38.8282,37.2213,38.5396,158533.88149763,0
+BANF.US,D,20161207,000000,38.4325,39.2895,38.2578,39.225,99925.088551487,0
+BANF.US,D,20161208,000000,39.4442,40.4143,39.0266,40.084,122398.37898006,0
+BANF.US,D,20161209,000000,40.2388,40.3022,39.6406,40.084,199924.77891042,0
+BANF.US,D,20161212,000000,39.9491,40.3072,39.3103,39.4005,110683.87894507,0
+BANF.US,D,20161213,000000,39.5097,40.0393,39.3331,39.8172,76925.552940619,0
+BANF.US,D,20161214,000000,39.7537,40.211,39.1367,39.7309,69220.395989893,0
+BANF.US,D,20161215,000000,39.841,40.568,39.6873,39.841,111787.78406885,0
+BANF.US,D,20161216,000000,39.6644,40.4263,39.5544,39.7537,193240.86021576,0
+BANF.US,D,20161219,000000,39.841,40.5234,39.5097,40.1049,65509.460135436,0
+BANF.US,D,20161220,000000,40.1932,40.7873,40.1932,40.6991,64900.548085424,0
+BANF.US,D,20161221,000000,40.832,41.3607,40.4025,41.185,78895.443910359,0
+BANF.US,D,20161222,000000,41.316,41.5024,40.8518,41.0283,75735.956551524,0
+BANF.US,D,20161223,000000,41.1622,41.3607,40.5234,41.0739,38496.548910169,0
+BANF.US,D,20161227,000000,41.316,41.6027,41.0085,41.4053,69316.168580541,0
+BANF.US,D,20161228,000000,41.3963,41.7475,41.2843,41.5054,89455.632194914,0
+BANF.US,D,20161229,000000,41.5937,41.7693,41.0413,41.4181,75112.930646049,0
+BANF.US,D,20161230,000000,41.4628,41.5709,41.0413,41.1533,53505.626063436,0
+BANF.US,D,20170103,000000,41.5054,41.7931,40.6881,40.7774,122357.0455462,0
+BANF.US,D,20170104,000000,41.0185,42.0371,41.0185,41.9469,106450.73043845,0
+BANF.US,D,20170105,000000,41.8626,42.169,40.7555,41.2614,81199.026748565,0
+BANF.US,D,20170106,000000,41.4816,41.5054,40.8874,41.1533,82634.607475745,0
+BANF.US,D,20170109,000000,40.9311,40.9311,40.2486,40.578,144469.42452791,0
+BANF.US,D,20170110,000000,40.1554,41.6612,40.1554,41.4816,129786.98231539,0
+BANF.US,D,20170111,000000,41.3071,41.816,41.1067,41.5937,52810.014615575,0
+BANF.US,D,20170112,000000,41.1067,41.2416,40.3003,40.8646,37057.94378539,0
+BANF.US,D,20170113,000000,40.9985,41.8864,40.9649,41.6612,90234.918643025,0
+BANF.US,D,20170117,000000,41.441,41.441,40.3558,40.9985,92574.794252424,0
+BANF.US,D,20170118,000000,40.5968,41.7693,40.4005,41.6413,107249.17140469,0
+BANF.US,D,20170119,000000,41.3695,41.7049,40.7992,41.5709,71436.271297717,0
+BANF.US,D,20170120,000000,41.926,42.2583,41.5719,41.9915,224532.28591164,0
+BANF.US,D,20170123,000000,41.6175,41.9697,41.1305,41.4181,89941.552075884,0
+BANF.US,D,20170124,000000,41.684,42.2336,41.1067,41.8844,101554.23072503,0
+BANF.US,D,20170125,000000,41.9042,42.8516,41.3745,42.2127,76607.991192683,0
+BANF.US,D,20170126,000000,41.8626,42.4121,41.8626,42.3685,53303.999556809,0
+BANF.US,D,20170127,000000,42.1462,42.6363,41.8268,42.1046,63875.277299229,0
+BANF.US,D,20170130,000000,41.816,41.8398,40.7992,41.2416,60179.463432768,0
+BANF.US,D,20170131,000000,40.9311,41.8398,40.9311,41.7287,50394.529066191,0
+BANF.US,D,20170201,000000,42.0133,42.2336,41.441,41.4816,50177.780571567,0
+BANF.US,D,20170202,000000,41.4816,41.816,40.7774,41.2198,47263.269418283,0
+BANF.US,D,20170203,000000,41.551,42.1066,41.4628,42.0599,33578.878413553,0
+BANF.US,D,20170206,000000,41.9042,41.9042,41.1533,41.2416,42067.354342523,0
+BANF.US,D,20170207,000000,41.551,41.8874,40.9311,41.2416,66812.975500775,0
+BANF.US,D,20170208,000000,40.8398,41.441,40.3121,40.7863,42824.461874904,0
+BANF.US,D,20170209,000000,40.8398,41.6175,40.7992,41.4628,46756.178754118,0
+BANF.US,D,20170210,000000,41.7287,41.8844,41.3745,41.7475,46654.357368272,0
+BANF.US,D,20170213,000000,42.0133,42.4508,41.8844,42.1046,31646.28834754,0
+BANF.US,D,20170214,000000,42.6769,42.6769,41.9369,42.3467,49498.299244236,0
+BANF.US,D,20170215,000000,42.2336,42.8128,42.1462,42.6541,30411.325994453,0
+BANF.US,D,20170216,000000,42.8773,42.8773,42.2583,42.6125,31799.524492575,0
+BANF.US,D,20170217,000000,42.6125,42.8326,42.169,42.8128,42024.004643598,0
+BANF.US,D,20170221,000000,42.5906,43.0777,42.5906,42.8991,30434.513042715,0
+BANF.US,D,20170222,000000,43.1422,43.3405,42.545,43.2314,43788.236576578,0
+BANF.US,D,20170223,000000,43.1184,43.4506,42.8564,43.2542,46475.917909908,0
+BANF.US,D,20170224,000000,43.165,43.4982,42.7007,43.1422,32944.763050213,0
+BANF.US,D,20170227,000000,43.2314,43.4506,42.92,43.0777,33871.236848162,0
+BANF.US,D,20170228,000000,42.7672,43.2542,41.9469,42.169,81596.230966619,0
+BANF.US,D,20170301,000000,42.8991,43.4506,42.545,42.8991,163202.54325857,0
+BANF.US,D,20170302,000000,42.5678,42.8773,41.5709,41.684,38917.948309019,0
+BANF.US,D,20170303,000000,41.551,42.1254,41.4816,41.8844,46893.284778624,0
+BANF.US,D,20170306,000000,41.2614,41.6612,40.7992,41.4628,49970.105269742,0
+BANF.US,D,20170307,000000,41.5937,41.7287,41.1533,41.3527,31678.548588599,0
+BANF.US,D,20170308,000000,41.6612,41.7931,40.5968,40.5968,59051.363128194,0
+BANF.US,D,20170309,000000,40.5968,41.441,40.4887,40.5344,95615.32197235,0
+BANF.US,D,20170310,000000,40.9985,41.2198,40.2685,41.0641,76015.209263201,0
+BANF.US,D,20170313,000000,40.9093,41.0641,40.7555,40.9985,70537.017078164,0
+BANF.US,D,20170314,000000,41.0185,41.0185,40.2913,40.7555,27695.416950196,0
+BANF.US,D,20170315,000000,40.6663,41.2843,40.6435,40.9093,45997.05495667,0
+BANF.US,D,20170316,000000,41.3289,41.4181,40.6881,41.0641,155348.18269294,0
+BANF.US,D,20170317,000000,41.0185,42.0133,40.8874,41.8844,211887.27954857,0
+BANF.US,D,20170320,000000,40.9877,41.5937,40.8091,41.0641,69928.105028152,0
+BANF.US,D,20170321,000000,40.3121,40.7992,38.8312,38.9185,111131.48978978,0
+BANF.US,D,20170322,000000,38.8966,38.9185,37.8125,38.1239,86713.511704796,0
+BANF.US,D,20170323,000000,38.1428,39.1615,38.1428,38.7429,38679.020898667,0
+BANF.US,D,20170324,000000,38.9185,39.1844,38.5882,39.0068,50446.951957914,0
+BANF.US,D,20170327,000000,38.3441,38.9859,37.5932,38.8738,32441.70491618,0
+BANF.US,D,20170328,000000,38.7647,39.9134,38.6973,39.5394,44358.839590331,0
+BANF.US,D,20170329,000000,40.3519,40.3519,38.9522,39.3519,35719.143781392,0
+BANF.US,D,20170330,000000,39.2845,40.7069,38.7707,40.5076,40405.951927921,0
+BANF.US,D,20170331,000000,40.085,40.4401,39.7755,39.9283,124452.95308259,0
+BANF.US,D,20170403,000000,39.84,40.2844,39.219,39.8162,69979.519787341,0
+BANF.US,D,20170404,000000,39.7755,40.1495,39.4204,39.6178,26562.275982956,0
+BANF.US,D,20170405,000000,39.9729,40.2943,39.0861,39.2408,80326.992107406,0
+BANF.US,D,20170406,000000,39.1734,39.7527,38.9294,39.5306,48721.029061192,0
+BANF.US,D,20170407,000000,39.3747,39.4413,38.9294,39.3272,67756.587551786,0
+BANF.US,D,20170410,000000,39.3966,39.7527,38.6864,39.1734,26393.917849923,0
+BANF.US,D,20170411,000000,38.9294,39.7954,38.7301,39.7289,64153.521878373,0
+BANF.US,D,20170412,000000,39.9064,41.2833,38.9969,39.1526,45748.046220986,0
+BANF.US,D,20170413,000000,38.8858,38.8858,38.4195,38.4195,35801.810649108,0
+BANF.US,D,20170417,000000,38.6636,39.9064,38.3065,39.3966,33396.406425056,0
+BANF.US,D,20170418,000000,39.2637,39.5306,38.6636,39.2845,47576.798636087,0
+BANF.US,D,20170419,000000,39.3519,39.9283,39.3272,39.5742,42021.988378531,0
+BANF.US,D,20170420,000000,39.7289,42.1066,39.6625,41.6413,172998.56708301,0
+BANF.US,D,20170421,000000,41.6612,44.1906,41.6285,43.8821,135892.23293603,0
+BANF.US,D,20170424,000000,44.6379,46.0327,44.2134,44.3265,131344.54707907,0
+BANF.US,D,20170425,000000,44.7719,45.3165,43.8702,43.9704,90848.871355702,0
+BANF.US,D,20170426,000000,44.0795,44.7947,43.7938,43.8593,84456.302963113,0
+BANF.US,D,20170427,000000,43.8821,43.9466,43.171,43.171,62738.103801856,0
+BANF.US,D,20170428,000000,43.0846,43.9486,42.2156,42.6591,76635.210771078,0
+BANF.US,D,20170501,000000,42.8376,43.4834,42.7057,43.1044,96040.753901331,0
+BANF.US,D,20170502,000000,43.2612,43.2612,42.5272,42.8376,47327.789900404,0
+BANF.US,D,20170503,000000,42.5054,43.5816,42.5054,43.0608,80069.918311458,0
+BANF.US,D,20170504,000000,43.1938,43.1938,42.0857,42.9477,44470.742301508,0
+BANF.US,D,20170505,000000,43.0608,43.1044,42.5292,43.1044,42348.623319266,0
+BANF.US,D,20170508,000000,43.4358,43.4606,42.9943,43.171,38654.825717871,0
+BANF.US,D,20170509,000000,43.4606,43.7472,42.5728,42.9041,52204.126963162,0
+BANF.US,D,20170510,000000,42.6819,42.8822,42.5292,42.6591,31172.466056968,0
+BANF.US,D,20170511,000000,42.4379,42.7722,42.0153,42.3486,38440.093488314,0
+BANF.US,D,20170512,000000,42.3715,42.6591,41.9925,42.1284,37401.716979189,0
+BANF.US,D,20170515,000000,42.541,42.9943,42.1482,42.795,35910.688962687,0
+BANF.US,D,20170516,000000,42.8376,43.3951,42.3059,42.8376,46108.957667848,0
+BANF.US,D,20170517,000000,42.0153,42.4607,40.6276,40.8845,54863.580585564,0
+BANF.US,D,20170518,000000,41.196,41.4162,40.7297,41.0819,33060.698291523,0
+BANF.US,D,20170519,000000,41.2833,41.7287,40.952,41.0145,48972.054061942,0
+BANF.US,D,20170522,000000,41.4816,41.7287,40.7347,41.5709,45718.810377526,0
+BANF.US,D,20170523,000000,41.551,42.5292,41.5044,42.3059,46534.389596829,0
+BANF.US,D,20170524,000000,42.3486,42.3923,41.9687,42.2156,34552.734440558,0
+BANF.US,D,20170525,000000,42.5728,42.5946,42.0391,42.2613,62688.705307733,0
+BANF.US,D,20170526,000000,42.4607,42.8178,41.928,42.3923,43041.210369528,0
+BANF.US,D,20170530,000000,42.3715,42.7603,41.6612,42.1284,72604.696903616,0
+BANF.US,D,20170531,000000,41.7475,42.0153,41.1732,41.9479,78675.671018137,0
+BANF.US,D,20170601,000000,42.0857,42.3486,41.5044,42.2613,68775.809542783,0
+BANF.US,D,20170602,000000,41.928,43.1491,41.928,42.6819,111834.15816538,0
+BANF.US,D,20170605,000000,42.6819,42.8088,41.9052,41.9479,38144.710656107,0
+BANF.US,D,20170606,000000,41.7287,42.2851,41.2594,41.5937,48034.490806129,0
+BANF.US,D,20170607,000000,42.0857,42.1066,41.4816,41.928,38251.572704619,0
+BANF.US,D,20170608,000000,42.2365,43.8404,41.8854,43.6153,63858.139046165,0
+BANF.US,D,20170609,000000,43.7472,45.5347,43.7472,45.1696,67580.164358488,0
+BANF.US,D,20170612,000000,45.4147,45.4832,44.0369,44.4832,86489.70628244,0
+BANF.US,D,20170613,000000,44.505,44.9266,44.1906,44.39,52675.932988668,0
+BANF.US,D,20170614,000000,44.2362,44.3701,43.5925,44.3057,37657.782642604,0
+BANF.US,D,20170615,000000,44.0795,44.7253,44.0795,44.4594,52243.444131954,0
+BANF.US,D,20170616,000000,43.1491,44.513,43.1491,44.2134,115691.27323714,0
+BANF.US,D,20170619,000000,44.4386,44.882,43.6619,43.904,42641.989886408,0
+BANF.US,D,20170620,000000,43.6837,43.9704,42.9943,42.9943,39377.656744127,0
+BANF.US,D,20170621,000000,43.2156,43.8018,42.3923,42.4379,83296.950550012,0
+BANF.US,D,20170622,000000,42.4607,42.7057,42.1918,42.2365,19961.024156009,0
+BANF.US,D,20170623,000000,42.1918,42.2613,41.7326,41.9479,227437.72387212,0
+BANF.US,D,20170626,000000,41.9925,42.2156,41.551,42.0153,70563.228524025,0
+BANF.US,D,20170627,000000,42.0153,42.5292,41.9052,42.2365,47670.554961669,0
+BANF.US,D,20170628,000000,42.541,43.5895,41.7515,43.0341,35906.656432554,0
+BANF.US,D,20170629,000000,43.5022,43.523,42.9418,43.4318,43596.691395283,0
+BANF.US,D,20170630,000000,43.5677,43.5677,42.8554,43.0787,47077.773032188,0
+BANF.US,D,20170703,000000,43.2106,45.2163,43.2106,44.7947,81560.946327959,0
+BANF.US,D,20170705,000000,44.7481,45.0377,43.7452,44.1708,44612.88898868,0
+BANF.US,D,20170706,000000,44.149,44.5467,43.6807,43.7452,47128.179658844,0
+BANF.US,D,20170707,000000,43.9228,44.7035,43.4804,44.6379,43931.391396283,0
+BANF.US,D,20170710,000000,44.5467,44.5933,43.523,44.0597,48540.573337761,0
+BANF.US,D,20170711,000000,44.2134,44.2134,43.2771,43.7016,38601.394693615,0
+BANF.US,D,20170712,000000,43.7215,44.39,43.6807,44.1252,30543.391356293,0
+BANF.US,D,20170713,000000,44.4832,44.4832,43.7452,44.3701,41657.044401538,0
+BANF.US,D,20170714,000000,44.2601,44.4138,43.7908,44.1252,44470.742301508,0
+BANF.US,D,20170717,000000,44.1252,44.5933,43.8374,44.2819,45398.224231989,0
+BANF.US,D,20170718,000000,44.2601,44.3681,43.8802,44.3483,42778.08777838,0
+BANF.US,D,20170719,000000,44.3265,44.882,44.0597,44.2134,34022.456728131,0
+BANF.US,D,20170720,000000,44.2352,47.1138,43.8802,46.7558,71323.360454007,0
+BANF.US,D,20170721,000000,50.411,51.64,47.9827,48.5839,107037.46357273,0
+BANF.US,D,20170724,000000,48.6037,49.055,47.47,47.9589,84682.124650535,0
+BANF.US,D,20170725,000000,48.4956,48.7842,48.0264,48.5194,58447.491740847,0
+BANF.US,D,20170726,000000,48.9381,48.9381,47.5245,47.6247,45591.785678351,0
+BANF.US,D,20170727,000000,48.0264,48.1842,47.2885,47.3123,47793.547130711,0
+BANF.US,D,20170728,000000,47.2885,47.7378,47.1248,47.3341,27429.26996145,0
+BANF.US,D,20170731,000000,47.7378,48.3399,47.2715,47.6039,62846.982115434,0
+BANF.US,D,20170801,000000,48.071,49.4558,47.4482,47.8945,61663.434521537,0
+BANF.US,D,20170802,000000,47.9818,48.5987,47.1833,47.716,65869.363449764,0
+BANF.US,D,20170803,000000,47.6703,48.0264,46.3778,46.5544,80483.252650042,0
+BANF.US,D,20170804,000000,46.9561,47.1793,46.6001,46.9561,39673.039576334,0
+BANF.US,D,20170807,000000,47.1326,47.1326,46.4224,46.6903,23385.650371058,0
+BANF.US,D,20170808,000000,46.5108,47.4482,46.2429,46.733,34004.310342535,0
+BANF.US,D,20170809,000000,46.4224,46.8212,45.5734,45.7083,42660.136272004,0
+BANF.US,D,20170810,000000,45.1726,45.3403,44.3701,44.4594,38724.386862657,0
+BANF.US,D,20170811,000000,44.9058,44.9058,43.7908,44.1014,45310.516701608,0
+BANF.US,D,20170814,000000,44.5933,45.3948,44.3701,45.3502,53869.561907895,0
+BANF.US,D,20170815,000000,45.5734,45.5734,44.7253,44.8602,28163.190445569,0
+BANF.US,D,20170816,000000,45.1726,45.3948,44.3701,44.5467,22501.518139501,0
+BANF.US,D,20170817,000000,44.505,44.7719,43.2552,43.4318,50323.959788872,0
+BANF.US,D,20170818,000000,42.9884,44.1014,42.9884,43.7016,35981.258240006,0
+BANF.US,D,20170821,000000,43.7452,44.1896,43.523,43.8374,29563.486534089,0
+BANF.US,D,20170822,000000,44.2352,44.5933,44.2352,44.3265,28227.710927689,0
+BANF.US,D,20170823,000000,44.0141,45.1726,43.8802,44.8602,46354.942005932,0
+BANF.US,D,20170824,000000,44.9951,44.9951,44.4138,44.6379,33349.024195999,0
+BANF.US,D,20170825,000000,44.9515,45.3293,44.8176,44.8602,38384.646198992,0
+BANF.US,D,20170828,000000,44.8602,44.8602,44.4138,44.7719,27285.107009212,0
+BANF.US,D,20170829,000000,44.2819,44.8602,44.149,44.505,38720.354332525,0
+BANF.US,D,20170830,000000,44.5467,45.0387,44.3701,44.6379,41002.766387535,0
+BANF.US,D,20170831,000000,44.9058,45.62,44.7947,44.9515,77829.847822838,0
+BANF.US,D,20170901,000000,44.9515,45.6627,44.5467,44.9058,34329.937150736,0
+BANF.US,D,20170905,000000,44.505,45.2163,43.9228,44.1896,61930.589642818,0
+BANF.US,D,20170906,000000,44.3701,45.2629,44.0141,44.1896,70129.731534778,0
+BANF.US,D,20170907,000000,44.149,44.505,43.1193,43.4556,36560.934446556,0
+BANF.US,D,20170908,000000,43.3445,44.8602,43.3445,44.4138,38725.39499519,0
+BANF.US,D,20170911,000000,44.6827,45.5258,44.6827,45.2629,40997.72572487,0
+BANF.US,D,20170912,000000,45.5734,46.1536,45.5734,45.7996,77590.920412486,0
+BANF.US,D,20170913,000000,45.5734,46.1973,45.5734,46.0177,89439.502074385,0
+BANF.US,D,20170914,000000,46.2429,46.7786,45.5258,45.62,75099.824923118,0
+BANF.US,D,20170915,000000,45.7509,46.3996,44.6827,45.8858,146747.80405279,0
+BANF.US,D,20170918,000000,46.1973,46.8212,46.1973,46.5108,45882.127847893,0
+BANF.US,D,20170919,000000,46.6001,46.7558,46.5108,46.5544,46763.23568185,0
+BANF.US,D,20170920,000000,46.5544,48.0264,46.1536,47.716,58426.320957651,0
+BANF.US,D,20170921,000000,47.8945,48.071,47.716,47.9381,22618.461513344,0
+BANF.US,D,20170922,000000,47.8032,48.5194,47.8032,48.3399,28733.793459321,0
+BANF.US,D,20170925,000000,48.205,48.205,47.3123,47.716,38955.249212745,0
+BANF.US,D,20170926,000000,47.6703,48.5194,46.7191,48.2486,49722.104666592,0
+BANF.US,D,20170927,000000,48.9619,50.2137,48.4252,49.8992,91739.052382457,0
+BANF.US,D,20170928,000000,50.1323,50.8921,49.7722,50.8038,53236.454677089,0
+BANF.US,D,20170929,000000,50.9387,51.5637,50.3119,50.8038,59284.241743346,0
+BANF.US,D,20171002,000000,51.1173,52.0556,50.7146,52.0556,49725.129064191,0
+BANF.US,D,20171003,000000,52.1915,52.6171,51.3851,52.013,41177.173315767,0
+BANF.US,D,20171004,000000,52.0556,52.5507,51.1173,51.2968,32185.639252765,0
+BANF.US,D,20171005,000000,51.4328,51.9684,51.15,51.3623,39738.568190988,0
+BANF.US,D,20171006,000000,51.521,51.768,50.7096,51.4734,52433.981180717,0
+BANF.US,D,20171009,000000,51.4734,51.6529,51.1173,51.1599,37184.968484565,0
+BANF.US,D,20171010,000000,51.521,52.1032,47.9827,52.1032,43953.570312012,0
+BANF.US,D,20171011,000000,52.1479,52.6826,51.7888,52.1032,57958.547462279,0
+BANF.US,D,20171012,000000,52.2351,52.3265,51.4328,51.6529,39567.185660356,0
+BANF.US,D,20171013,000000,51.3712,52.0556,51.3712,51.6113,20726.196748656,0
+BANF.US,D,20171016,000000,51.7442,52.7064,51.7006,52.1479,20855.237712897,0
+BANF.US,D,20171017,000000,52.4158,52.4158,51.028,51.1599,28441.435024713,0
+BANF.US,D,20171018,000000,51.7442,52.1925,51.1173,51.7442,40674.115181734,0
+BANF.US,D,20171019,000000,51.6529,53.3561,51.3415,53.1319,58434.386017917,0
+BANF.US,D,20171020,000000,54.6545,54.6545,50.044,50.4914,80549.789397228,0
+BANF.US,D,20171023,000000,50.4448,50.5787,49.5937,49.7316,71913.117985888,0
+BANF.US,D,20171024,000000,49.9994,50.8921,49.2068,50.3992,62054.589944393,0
+BANF.US,D,20171025,000000,50.7146,50.9387,48.9231,49.6849,31792.467564843,0
+BANF.US,D,20171026,000000,49.8198,50.4914,49.6195,50.1789,37378.529930927,0
+BANF.US,D,20171027,000000,49.6849,50.9774,49.6849,50.7582,30583.716657619,0
+BANF.US,D,20171030,000000,50.6243,50.6243,48.4758,48.8805,40471.480542575,0
+BANF.US,D,20171031,000000,48.9231,49.5937,48.8805,48.9231,53655.837810872,0
+BANF.US,D,20171101,000000,49.5054,49.7316,48.1176,48.6325,35031.597393795,0
+BANF.US,D,20171102,000000,48.6999,50.5142,48.073,49.8198,35164.670888169,0
+BANF.US,D,20171103,000000,49.8635,49.8635,48.7456,48.9677,56767.94294065,0
+BANF.US,D,20171106,000000,48.7892,49.1026,48.6325,48.8348,27472.619660374,0
+BANF.US,D,20171107,000000,48.8805,49.9994,46.8202,46.9551,38106.401619847,0
+BANF.US,D,20171108,000000,46.5971,47.2705,45.8799,46.5068,46557.576645091,0
+BANF.US,D,20171109,000000,46.1924,46.7766,45.5654,46.106,21327.043738402,0
+BANF.US,D,20171110,000000,46.0584,47.1783,46.0128,46.0128,15118.963599377,0
+BANF.US,D,20171113,000000,45.8342,47.6247,45.6141,46.8202,16317.633181271,0
+BANF.US,D,20171114,000000,46.239,47.5811,46.239,46.9997,24146.790433572,0
+BANF.US,D,20171115,000000,46.6387,48.0284,46.6387,47.8042,72469.607144177,0
+BANF.US,D,20171116,000000,48.1176,48.5234,47.8042,47.8489,36702.073001195,0
+BANF.US,D,20171117,000000,47.5811,48.567,47.1308,48.1643,28257.954903683,0
+BANF.US,D,20171120,000000,48.1643,49.061,47.9827,49.061,22175.8913313,0
+BANF.US,D,20171121,000000,49.2385,49.6403,48.8348,49.1444,39713.36487766,0
+BANF.US,D,20171122,000000,49.3259,49.3259,48.7892,48.8348,20724.18048359,0
+BANF.US,D,20171124,000000,48.9677,49.1919,48.207,48.4758,13505.951546366,0
+BANF.US,D,20171127,000000,48.3429,49.3259,48.3429,49.061,27429.26996145,0
+BANF.US,D,20171128,000000,49.3715,50.9387,49.1026,50.8505,59010.029694335,0
+BANF.US,D,20171129,000000,51.028,52.3711,50.0678,51.8315,57225.635110692,0
+BANF.US,D,20171130,000000,51.9237,51.9237,50.4914,50.8505,52147.671541307,0
+BANF.US,D,20171201,000000,50.8921,51.0498,48.7456,50.6243,36914.788965686,0
+BANF.US,D,20171204,000000,51.3851,52.3711,50.9824,51.0736,51420.807984919,0
+BANF.US,D,20171205,000000,50.9824,50.9824,49.7316,49.7316,52547.90015696,0
+BANF.US,D,20171206,000000,49.6403,50.1323,49.1444,49.1444,21476.247353306,0
+BANF.US,D,20171207,000000,48.9677,49.6849,48.7456,49.1444,28895.094664622,0
+BANF.US,D,20171208,000000,49.2832,49.2832,48.1176,48.2506,23041.877177259,0
+BANF.US,D,20171211,000000,48.1176,49.0828,47.7606,47.9401,29019.094966198,0
+BANF.US,D,20171212,000000,48.2506,48.8348,47.7814,48.2973,26580.422368552,0
+BANF.US,D,20171213,000000,48.6087,49.4598,48.3885,48.5234,34182.749800899,0
+BANF.US,D,20171214,000000,48.6087,48.9677,47.5811,47.5811,23243.503683886,0
+BANF.US,D,20171215,000000,47.6713,49.6849,46.8649,49.0134,113742.55305059,0
+BANF.US,D,20171218,000000,49.3715,50.1323,49.2385,49.7722,30982.937140739,0
+BANF.US,D,20171219,000000,49.7316,50.1323,48.6999,49.0134,26754.829296784,0
+BANF.US,D,20171220,000000,49.2832,49.6403,48.2506,48.4758,38964.322405543,0
+BANF.US,D,20171221,000000,48.9677,49.4598,48.9677,49.061,23189.064527097,0
+BANF.US,D,20171222,000000,49.1444,49.1444,47.7378,48.2973,31788.43503471,0
+BANF.US,D,20171226,000000,48.2973,48.6999,47.5344,47.5811,31230.937743889,0
+BANF.US,D,20171227,000000,47.5344,48.1176,46.8649,46.9551,36516.576615098,0
+BANF.US,D,20171228,000000,47.1872,47.2339,46.6705,46.9185,25302.110316541,0
+BANF.US,D,20171229,000000,46.9185,46.9185,45.8838,45.9751,52166.826059436,0
+BANF.US,D,20180102,000000,46.0177,46.8272,45.6597,46.0634,55360.589924398,0
+BANF.US,D,20180103,000000,46.112,46.8748,45.8838,46.5584,52617.461301746,0
+BANF.US,D,20180104,000000,46.9185,47.8162,46.7846,47.1872,56587.48721722,0
+BANF.US,D,20180105,000000,47.458,47.5463,46.7846,47.5037,48729.094121457,0
+BANF.US,D,20180108,000000,47.458,47.458,46.7379,46.9631,75442.589984383,0
+BANF.US,D,20180109,000000,47.1872,47.838,46.6477,47.6375,122533.4687395,0
+BANF.US,D,20180110,000000,47.458,48.9856,47.1416,48.445,38912.907646353,0
+BANF.US,D,20180111,000000,48.6255,49.794,48.6255,49.5709,49536.608280496,0
+BANF.US,D,20180112,000000,49.794,50.1075,49.2118,49.2118,41557.239280757,0
+BANF.US,D,20180116,000000,49.5262,50.2424,48.6722,48.7178,52291.834493545,0
+BANF.US,D,20180117,000000,48.8517,49.4122,47.8162,48.7584,202165.85753158,0
+BANF.US,D,20180118,000000,48.8051,49.9746,48.6722,49.6125,53934.082390016,0
+BANF.US,D,20180119,000000,49.3894,51.0528,47.8528,50.3356,162802.31464292,0
+BANF.US,D,20180122,000000,50.3793,50.4795,49.8853,50.2881,160366.66644287,0
+BANF.US,D,20180123,000000,50.2424,50.4686,49.8853,50.3356,141290.78265095,0
+BANF.US,D,20180124,000000,50.3356,50.3793,49.9746,50.2424,88887.045446228,0
+BANF.US,D,20180125,000000,50.3356,50.3356,49.436,49.7038,47867.14080563,0
+BANF.US,D,20180126,000000,49.9279,50.1541,49.4796,49.9279,88144.05176931,0
+BANF.US,D,20180129,000000,49.7504,50.3793,49.7504,50.2007,58563.426982158,0
+BANF.US,D,20180130,000000,49.8417,50.2424,49.794,49.9746,48036.507071195,0
+BANF.US,D,20180131,000000,50.2007,50.3356,49.802,50.1075,62567.729403757,0
+BANF.US,D,20180201,000000,49.7504,50.3356,49.3219,50.3356,39746.633251253,0
+BANF.US,D,20180202,000000,50.0648,50.3793,49.5262,49.7504,50106.203161715,0
+BANF.US,D,20180205,000000,49.1206,49.8853,47.8162,47.8856,76777.35745825,0
+BANF.US,D,20180206,000000,46.9185,48.4926,46.9185,48.088,78580.906560022,0
+BANF.US,D,20180207,000000,47.7288,49.0788,47.7288,48.6722,55279.939321748,0
+BANF.US,D,20180208,000000,48.7178,48.7584,47.6842,47.6842,67332.163755337,0
+BANF.US,D,20180209,000000,48.2655,49.0312,47.5463,48.7178,53876.618835627,0
+BANF.US,D,20180212,000000,48.8973,48.8973,47.7288,48.6722,46288.405258745,0
+BANF.US,D,20180213,000000,48.3111,48.7178,48.2655,48.4034,22961.226574609,0
+BANF.US,D,20180214,000000,48.0423,49.5262,48.0423,49.5262,31233.962141488,0
+BANF.US,D,20180215,000000,49.6611,49.9279,49.1632,49.6611,26185.234415565,0
+BANF.US,D,20180216,000000,49.3894,50.3793,49.3894,50.0212,26596.552489082,0
+BANF.US,D,20180220,000000,49.794,50.8743,47.2983,49.0312,26070.307306787,0
+BANF.US,D,20180221,000000,49.0312,50.2881,49.0312,49.6125,25416.029292785,0
+BANF.US,D,20180222,000000,49.7504,50.1541,49.0788,49.1632,23553.000371557,0
+BANF.US,D,20180223,000000,49.2118,50.0648,49.2118,49.9746,40598.50524175,0
+BANF.US,D,20180226,000000,50.0212,50.2424,49.436,50.1541,20851.205182764,0
+BANF.US,D,20180227,000000,50.0648,50.423,49.1632,49.3021,90347.829486736,0
+BANF.US,D,20180228,000000,49.436,49.7504,47.7288,47.8618,40356.553433798,0
+BANF.US,D,20180301,000000,47.8162,48.3577,47.3231,47.8618,34479.14076564,0
+BANF.US,D,20180302,000000,47.5919,49.2555,47.5037,49.0788,29009.013640866,0
+BANF.US,D,20180305,000000,48.8517,49.794,48.088,49.4796,27835.547372302,0
+BANF.US,D,20180306,000000,49.5709,50.3356,48.9381,50.2007,30345.7973798,0
+BANF.US,D,20180307,000000,49.8853,50.423,49.5262,50.2881,93258.308109887,0
+BANF.US,D,20180308,000000,50.3793,50.3793,49.5262,50.0648,22810.006694639,0
+BANF.US,D,20180309,000000,50.3356,51.5022,49.6125,51.2789,45427.460075451,0
+BANF.US,D,20180312,000000,51.2333,51.2333,49.3021,50.6501,65242.305014155,0
+BANF.US,D,20180313,000000,50.9189,51.2333,50.423,50.4686,43002.901333268,0
+BANF.US,D,20180314,000000,50.6035,50.6937,49.5024,49.5709,34038.586848661,0
+BANF.US,D,20180315,000000,49.7504,50.1075,49.3021,49.9746,24681.100676132,0
+BANF.US,D,20180316,000000,49.9279,50.5152,49.6611,50.1541,154800.76672745,0
+BANF.US,D,20180319,000000,50.1541,50.5559,49.5709,50.1541,47863.108275497,0
+BANF.US,D,20180320,000000,50.2424,50.2881,49.7504,49.794,24992.61362887,0
+BANF.US,D,20180321,000000,49.7504,50.5559,49.6125,49.9746,32852.014857165,0
+BANF.US,D,20180322,000000,49.3437,49.8178,48.4034,48.4034,61150.295062174,0
+BANF.US,D,20180323,000000,48.4034,48.4678,46.5147,46.5584,45354.874533065,0
+BANF.US,D,20180326,000000,47.1872,48.1782,46.6953,47.9511,49196.86761683,0
+BANF.US,D,20180327,000000,48.3577,48.5373,46.9631,47.1872,37525.717280764,0
+BANF.US,D,20180328,000000,47.3311,48.688,47.2855,48.0542,58774.126681582,0
+BANF.US,D,20180329,000000,48.4132,48.5938,47.8737,47.9213,34190.814861163,0
+BANF.US,D,20180402,000000,47.6951,48.2793,46.6545,47.3311,72742.811060656,0
+BANF.US,D,20180403,000000,47.5136,48.1444,46.726,48.0095,53635.675160209,0
+BANF.US,D,20180404,000000,47.3311,48.8686,47.1506,48.6405,48826.882977171,0
+BANF.US,D,20180405,000000,48.9132,49.4082,48.3706,49.0491,36025.616071464,0
+BANF.US,D,20180406,000000,48.7327,49.0491,47.4234,48.1901,45708.729052194,0
+BANF.US,D,20180409,000000,48.3706,49.182,48.0542,48.0988,32856.047387298,0
+BANF.US,D,20180410,000000,48.4132,49.2743,48.2793,48.9132,37114.399207246,0
+BANF.US,D,20180411,000000,48.688,49.0928,48.5065,48.7327,31190.612442563,0
+BANF.US,D,20180412,000000,49.0015,49.7682,49.0015,49.5441,27649.042853672,0
+BANF.US,D,20180413,000000,49.8149,49.8149,48.5938,48.7327,24365.555193261,0
+BANF.US,D,20180416,000000,48.4132,49.5887,48.4132,49.3169,29420.331714384,0
+BANF.US,D,20180417,000000,49.7682,49.9964,48.9132,49.0928,22282.753379811,0
+BANF.US,D,20180418,000000,49.0928,49.4974,48.5511,48.9132,45986.973631338,0
+BANF.US,D,20180419,000000,48.7327,49.9191,47.5136,49.4974,24478.466036973,0
+BANF.US,D,20180420,000000,47.6039,52.9275,47.6039,52.6111,176361.69721354,0
+BANF.US,D,20180423,000000,52.5209,53.2351,50.8068,52.5209,51259.506779618,0
+BANF.US,D,20180424,000000,52.9712,55.6336,52.6111,53.2896,43464.626033443,0
+BANF.US,D,20180425,000000,53.3333,54.4651,52.2957,52.7024,38420.938970185,0
+BANF.US,D,20180426,000000,52.7926,54.7974,52.2035,52.386,40398.895000189,0
+BANF.US,D,20180427,000000,52.4306,52.9275,51.9803,52.6558,44934.483266749,0
+BANF.US,D,20180430,000000,52.7926,52.7926,51.5735,51.5735,26962.504598609,0
+BANF.US,D,20180501,000000,51.4386,52.386,50.422,52.2957,48820.834181972,0
+BANF.US,D,20180502,000000,52.1172,52.9275,50.3575,52.2957,38365.491680862,0
+BANF.US,D,20180503,000000,52.1172,52.2035,50.9873,51.6212,21702.069040728,0
+BANF.US,D,20180504,000000,51.4823,52.7024,51.0786,51.9803,28753.956109984,0
+BANF.US,D,20180507,000000,52.0706,52.4762,51.394,52.1618,23931.050071482,0
+BANF.US,D,20180508,000000,52.1172,52.9712,52.0239,52.748,31638.223287274,0
+BANF.US,D,20180509,000000,52.748,53.4702,52.2739,53.0158,25208.35399096,0
+BANF.US,D,20180510,000000,53.1061,53.6289,52.5665,53.0654,21957.12657161,0
+BANF.US,D,20180511,000000,53.0158,53.8749,52.6111,52.9275,17023.325954463,0
+BANF.US,D,20180514,000000,52.9712,52.9712,52.1172,52.386,19291.624154009,0
+BANF.US,D,20180515,000000,52.1618,53.1061,52.1618,52.5665,22169.842536101,0
+BANF.US,D,20180516,000000,52.6558,53.6041,52.4306,53.1963,28583.581711885,0
+BANF.US,D,20180517,000000,53.243,54.2349,53.243,53.8292,31364.011238263,0
+BANF.US,D,20180518,000000,54.2349,54.2349,52.9712,53.243,58432.369752851,0
+BANF.US,D,20180521,000000,53.4702,54.0544,53.4226,53.8292,36030.656734129,0
+BANF.US,D,20180522,000000,53.7856,54.4164,53.0654,53.74,19925.739517349,0
+BANF.US,D,20180523,000000,53.74,53.8292,53.4226,53.74,20469.122952708,0
+BANF.US,D,20180524,000000,53.6497,53.6497,52.6111,53.4702,18896.436201022,0
+BANF.US,D,20180525,000000,53.5595,53.9205,53.1547,53.6954,26703.414537595,0
+BANF.US,D,20180529,000000,53.3333,53.7856,52.0706,53.0158,31267.230515081,0
+BANF.US,D,20180530,000000,53.1061,54.4164,53.1061,54.1486,58859.817946898,0
+BANF.US,D,20180531,000000,53.9671,54.2587,53.4702,53.9205,69059.094784592,0
+BANF.US,D,20180601,000000,54.3262,56.8983,54.2587,55.3181,82394.671932859,0
+BANF.US,D,20180604,000000,55.4094,55.9063,55.0484,55.8597,61878.166751094,0
+BANF.US,D,20180605,000000,55.7714,56.3556,55.2755,55.8597,44515.100132966,0
+BANF.US,D,20180606,000000,56.0402,56.8983,55.95,56.808,50096.121836383,0
+BANF.US,D,20180607,000000,56.9419,57.3506,56.2674,56.7634,53287.869436279,0
+BANF.US,D,20180608,000000,56.5809,56.8547,56.2217,56.4925,37080.12270112,0
+BANF.US,D,20180611,000000,56.5809,56.7634,55.3181,55.6782,36210.104325027,0
+BANF.US,D,20180612,000000,55.6346,55.7714,54.9144,55.1823,31061.571478323,0
+BANF.US,D,20180613,000000,55.1396,56.1751,54.8231,55.455,51083.08358632,0
+BANF.US,D,20180614,000000,55.7714,55.7714,54.8231,55.6782,37314.009448806,0
+BANF.US,D,20180615,000000,55.3181,56.0888,54.8668,55.6782,80971.188796078,0
+BANF.US,D,20180618,000000,55.5909,56.1305,55.3042,56.0402,32333.834735135,0
+BANF.US,D,20180619,000000,55.7258,56.808,55.7258,56.5809,43489.829346771,0
+BANF.US,D,20180620,000000,56.808,56.8547,56.4925,56.5809,27473.627792907,0
+BANF.US,D,20180621,000000,56.5382,56.6255,55.8161,56.0402,34677.742874667,0
+BANF.US,D,20180622,000000,56.3556,56.4023,55.1396,55.5909,299323.62227962,0
+BANF.US,D,20180625,000000,55.3648,55.8161,54.8231,55.1396,38658.858248004,0
+BANF.US,D,20180626,000000,55.4094,55.7714,54.8231,55.4094,31202.710032962,0
+BANF.US,D,20180627,000000,55.455,55.6782,54.0544,54.101,32077.769071719,0
+BANF.US,D,20180628,000000,54.1556,54.5167,53.7022,53.9294,25422.078087984,0
+BANF.US,D,20180629,000000,54.2459,54.6992,53.5643,53.612,44186.448927165,0
+BANF.US,D,20180702,000000,53.4295,54.5623,53.4295,54.5623,41702.410365528,0
+BANF.US,D,20180703,000000,54.5167,54.7894,54.3788,54.5167,14600.783477347,0
+BANF.US,D,20180705,000000,54.8797,55.1525,54.3788,55.0146,35167.695285769,0
+BANF.US,D,20180706,000000,55.0602,55.3548,54.968,55.2427,40327.317590337,0
+BANF.US,D,20180709,000000,55.4679,56.5105,55.4679,56.4202,75517.191791835,0
+BANF.US,D,20180710,000000,56.4648,56.6454,55.0602,55.694,54202.245643829,0
+BANF.US,D,20180711,000000,55.5125,56.3299,55.4233,55.5125,29357.82749733,0
+BANF.US,D,20180712,000000,55.694,55.694,54.5623,55.0602,36221.193782891,0
+BANF.US,D,20180713,000000,55.0146,55.0146,54.3788,54.4274,30232.886536088,0
+BANF.US,D,20180716,000000,54.6992,55.1951,54.4026,55.1078,37246.464569086,0
+BANF.US,D,20180717,000000,55.2427,55.8299,55.0602,55.1525,30722.83894719,0
+BANF.US,D,20180718,000000,55.1525,56.2387,55.0602,56.0114,26059.217848923,0
+BANF.US,D,20180719,000000,56.0114,56.3299,55.6474,56.1027,27301.237129742,0
+BANF.US,D,20180720,000000,56.2387,59.4981,56.2387,58.5905,87761.969539253,0
+BANF.US,D,20180723,000000,57.9606,59.0002,57.9606,58.5479,64223.083023159,0
+BANF.US,D,20180724,000000,58.9069,59.0905,57.913,57.9606,39516.779033699,0
+BANF.US,D,20180725,000000,58.1868,58.1868,57.4161,57.8227,24032.871457328,0
+BANF.US,D,20180726,000000,57.8683,58.8663,57.8683,58.1411,22643.664826673,0
+BANF.US,D,20180727,000000,58.0926,58.2295,56.691,57.0976,46101.900740116,0
+BANF.US,D,20180730,000000,57.4161,57.7989,56.0114,56.4202,42994.836273004,0
+BANF.US,D,20180731,000000,56.6454,57.1433,56.1921,56.2387,46795.495922911,0
+BANF.US,D,20180801,000000,56.5987,57.5966,55.7843,56.6454,29892.13773989,0
+BANF.US,D,20180802,000000,56.1921,57.6412,54.8341,57.1899,20431.822048982,0
+BANF.US,D,20180803,000000,57.052,57.5281,55.9232,56.0571,21705.093438327,0
+BANF.US,D,20180806,000000,55.8755,56.3726,55.6494,56.1464,58230.743246224,0
+BANF.US,D,20180807,000000,56.3299,56.8725,55.8755,56.2387,24010.692541599,0
+BANF.US,D,20180808,000000,55.9668,57.3704,55.4233,56.691,41315.287472806,0
+BANF.US,D,20180809,000000,56.8725,57.1433,56.1921,56.6454,17610.059088746,0
+BANF.US,D,20180810,000000,56.3299,56.9171,56.1921,56.1921,16986.025050737,0
+BANF.US,D,20180813,000000,56.3299,56.7356,55.7417,56.4648,48255.271830885,0
+BANF.US,D,20180814,000000,56.5571,57.6878,56.4202,57.5966,39866.601022696,0
+BANF.US,D,20180815,000000,57.3248,57.8683,56.5105,56.7356,25586.403690884,0
+BANF.US,D,20180816,000000,56.9618,58.41,56.8943,57.6412,24085.294349051,0
+BANF.US,D,20180817,000000,57.4607,58.0926,57.4607,57.7335,39950.276022946,0
+BANF.US,D,20180820,000000,57.913,58.3683,57.1899,57.6878,30092.756113983,0
+BANF.US,D,20180821,000000,57.8683,58.8663,57.8683,58.4566,22326.103078736,0
+BANF.US,D,20180822,000000,58.4566,59.0905,58.285,58.7264,20920.76632755,0
+BANF.US,D,20180823,000000,58.6828,59.0448,57.8683,58.0032,20474.163615373,0
+BANF.US,D,20180824,000000,58.0926,58.3683,57.8227,58.0489,21129.449761908,0
+BANF.US,D,20180827,000000,58.2295,58.8187,57.8683,58.0489,20670.749459334,0
+BANF.US,D,20180828,000000,58.1411,58.1411,57.3704,57.4161,27339.546166,0
+BANF.US,D,20180829,000000,57.5519,57.7791,57.1175,57.5053,19217.022346557,0
+BANF.US,D,20180830,000000,57.3248,57.9606,57.2355,57.5053,24727.474772656,0
+BANF.US,D,20180831,000000,57.2355,58.0032,57.1899,57.7791,27895.027191756,0
+BANF.US,D,20180904,000000,57.5519,58.3217,57.4161,57.7335,24466.368446575,0
+BANF.US,D,20180905,000000,57.8227,58.1868,57.5519,57.8227,70276.918884615,0
+BANF.US,D,20180906,000000,57.7791,58.0489,57.4161,57.5053,28698.508820662,0
+BANF.US,D,20180907,000000,57.3248,57.5519,56.9171,57.2772,34535.596187495,0
+BANF.US,D,20180910,000000,57.3704,57.5053,56.691,57.0976,48300.637794876,0
+BANF.US,D,20180911,000000,57.052,57.3932,56.6454,56.8259,29324.559123737,0
+BANF.US,D,20180912,000000,56.7356,56.9171,55.5591,55.7843,61583.79205142,0
+BANF.US,D,20180913,000000,55.9232,55.9232,55.0146,55.2427,33917.610944685,0
+BANF.US,D,20180914,000000,55.1951,56.1633,54.7438,55.2427,48220.995324758,0
+BANF.US,D,20180917,000000,55.333,56.1921,54.6754,54.8341,50812.90406744,0
+BANF.US,D,20180918,000000,54.3788,55.6494,54.3788,55.0146,88611.825264683,0
+BANF.US,D,20180919,000000,54.8797,55.694,54.8797,55.1078,102902.10392182,0
+BANF.US,D,20180920,000000,55.2427,56.8725,55.1951,56.5571,53391.707087192,0
+BANF.US,D,20180921,000000,56.5571,56.8259,56.3299,56.691,208292.27893542,0
+BANF.US,D,20180924,000000,56.5571,57.3248,55.4679,55.8299,49104.119423783,0
+BANF.US,D,20180925,000000,55.8299,56.3299,55.3776,55.7843,34631.368778142,0
+BANF.US,D,20180926,000000,55.4917,55.7843,54.5623,54.6535,28128.913939442,0
+BANF.US,D,20180927,000000,54.8351,54.8351,54.2677,54.3778,26587.479296284,0
+BANF.US,D,20180928,000000,54.1963,54.7438,54.1536,54.5623,26112.648873179,0
+BANF.US,D,20181001,000000,54.6624,54.8985,53.1865,53.3065,35090.069080718,0
+BANF.US,D,20181002,000000,52.9246,53.2896,52.5546,52.8135,25145.849773906,0
+BANF.US,D,20181003,000000,53.004,54.1417,52.5794,54.0048,27301.237129742,0
+BANF.US,D,20181004,000000,53.9969,54.9978,53.9969,54.5702,92220.939733295,0
+BANF.US,D,20181005,000000,54.6624,55.1555,54.345,54.6446,96130.477696779,0
+BANF.US,D,20181008,000000,54.7537,55.826,54.1705,55.6356,39242.566984687,0
+BANF.US,D,20181009,000000,55.4719,56.4202,55.4719,56.0372,41095.514580584,0
+BANF.US,D,20181010,000000,56.0274,57.0907,55.2904,55.337,62771.37217545,0
+BANF.US,D,20181011,000000,55.3181,56.1067,53.8332,54.0236,72427.265577785,0
+BANF.US,D,20181012,000000,54.5255,54.5255,51.5399,52.3592,57048.203784861,0
+BANF.US,D,20181015,000000,52.0774,52.6687,51.7402,52.4862,79189.818610034,0
+BANF.US,D,20181016,000000,53.1042,53.9255,52.5367,53.1339,47685.676949666,0
+BANF.US,D,20181017,000000,52.9881,53.4226,52.2927,52.9702,36246.39709622,0
+BANF.US,D,20181018,000000,52.8056,53.242,51.4338,51.8235,24608.515133746,0
+BANF.US,D,20181019,000000,51.3315,51.8721,48.8755,51.2949,64076.903805855,0
+BANF.US,D,20181022,000000,51.8949,52.9425,51.1312,52.133,84886.775554761,0
+BANF.US,D,20181023,000000,51.9327,53.6983,51.9327,53.0426,89922.397557754,0
+BANF.US,D,20181024,000000,53.1339,53.1339,50.1571,50.2295,78940.80987435,0
+BANF.US,D,20181025,000000,50.6848,52.5893,50.4954,52.1509,76337.811673803,0
+BANF.US,D,20181026,000000,51.6956,52.1866,51.3047,51.8047,34216.018174492,0
+BANF.US,D,20181029,000000,52.2957,53.0228,51.6153,51.9327,34829.970887169,0
+BANF.US,D,20181030,000000,51.9684,52.8135,51.8146,52.387,35872.379926428,0
+BANF.US,D,20181031,000000,53.004,54.5801,52.1062,52.2213,38005.588366534,0
+BANF.US,D,20181101,000000,52.4862,52.9702,51.8861,52.0874,43370.869707862,0
+BANF.US,D,20181102,000000,52.2957,52.9335,52.0219,52.3968,31856.988046964,0
+BANF.US,D,20181105,000000,52.4058,52.6816,51.8593,52.2411,28364.816952195,0
+BANF.US,D,20181106,000000,52.2133,52.6488,51.9416,52.506,18153.442524104,0
+BANF.US,D,20181107,000000,52.6241,53.124,52.2689,52.8502,71541.117081163,0
+BANF.US,D,20181108,000000,52.5993,54.0098,52.5993,53.3798,18049.604873191,0
+BANF.US,D,20181109,000000,53.242,54.3609,52.2511,52.6865,19302.713611874,0
+BANF.US,D,20181112,000000,52.6588,53.4503,51.9465,52.4058,30415.358524585,0
+BANF.US,D,20181113,000000,52.4058,53.8847,52.1866,52.259,29378.998280526,0
+BANF.US,D,20181114,000000,52.5139,52.5139,50.7572,51.0221,27994.832312536,0
+BANF.US,D,20181115,000000,50.8505,52.2619,50.8505,52.141,46318.649234739,0
+BANF.US,D,20181116,000000,51.8047,52.3968,51.405,51.6956,48056.669721858,0
+BANF.US,D,20181119,000000,51.6866,51.8861,50.659,51.0866,45328.663087204,0
+BANF.US,D,20181120,000000,50.659,51.6331,49.7107,50.1849,39784.942287512,0
+BANF.US,D,20181121,000000,50.1948,51.9585,49.8754,50.1482,30115.943162245,0
+BANF.US,D,20181123,000000,49.9191,51.0478,49.9191,50.166,11988.712084003,0
+BANF.US,D,20181126,000000,49.792,51.3047,49.792,50.3217,72773.05503665,0
+BANF.US,D,20181127,000000,50.0579,50.5321,49.5014,49.8308,65448.972183448,0
+BANF.US,D,20181128,000000,49.8407,51.277,49.5351,50.9129,57100.626676583,0
+BANF.US,D,20181129,000000,50.6203,51.4248,50.2137,50.293,38860.48475463,0
+BANF.US,D,20181130,000000,50.3485,51.2393,50.3485,50.8028,59265.087225217,0
+BANF.US,D,20181203,000000,51.2681,51.5399,50.2375,50.9129,42247.810065953,0
+BANF.US,D,20181204,000000,50.6669,51.157,47.5721,47.8925,87314.358694542,0
+BANF.US,D,20181206,000000,47.1892,47.8727,46.5078,47.7636,68044.913456262,0
+BANF.US,D,20181207,000000,47.6921,48.5472,47.4422,47.9719,56865.731796364,0
+BANF.US,D,20181210,000000,47.7894,48.1176,46.8064,47.3807,59203.591140696,0
+BANF.US,D,20181211,000000,47.5453,48.1078,46.8996,47.1614,48757.321832385,0
+BANF.US,D,20181212,000000,47.5086,48.6553,47.4263,48.2189,44610.872723614,0
+BANF.US,D,20181213,000000,48.2278,48.2278,47.3807,47.6832,70219.455330227,0
+BANF.US,D,20181214,000000,47.3539,47.9818,46.6059,47.1,71528.011358232,0
+BANF.US,D,20181217,000000,47.0176,47.8826,46.5981,47.1436,112402.74491406,0
+BANF.US,D,20181218,000000,47.6257,47.6832,46.6903,47.0355,56357.632999665,0
+BANF.US,D,20181219,000000,47.0712,47.4997,45.3253,45.4524,73314.422206941,0
+BANF.US,D,20181220,000000,45.4424,46.489,44.8959,46.3441,62659.469464272,0
+BANF.US,D,20181221,000000,46.3153,46.8342,45.617,45.9623,170233.25954463,0
+BANF.US,D,20181224,000000,45.8244,45.8244,44.3137,44.3137,29776.20249858,0
+BANF.US,D,20181226,000000,44.4972,45.9355,43.7472,45.8789,48540.573337761,0
+BANF.US,D,20181227,000000,45.3958,45.8332,43.9605,45.4424,73009.966181936,0
+BANF.US,D,20181228,000000,45.618,47.4114,45.2967,45.7539,41577.40193142,0
+BANF.US,D,20181231,000000,45.8104,45.8104,45.0219,45.6895,44049.34290266,0
+BANF.US,D,20190102,000000,45.123,46.5971,45.0457,46.4046,61078.717652321,0
+BANF.US,D,20190103,000000,46.2578,46.9749,46.0644,46.5246,57739.782702589,0
+BANF.US,D,20190104,000000,47.0632,48.0076,45.7826,47.8687,44424.368204984,0
+BANF.US,D,20190107,000000,47.7676,49.2981,47.5582,47.6971,42363.745307263,0
+BANF.US,D,20190108,000000,47.9501,48.2,47.3201,47.8786,58458.581198712,0
+BANF.US,D,20190109,000000,48.3448,48.3736,47.4749,47.7318,47942.750745614,0
+BANF.US,D,20190110,000000,47.4838,47.9877,47.2379,47.714,31981.996481072,0
+BANF.US,D,20190111,000000,47.5206,48.2903,47.1912,47.3201,44646.157362273,0
+BANF.US,D,20190114,000000,47.0454,47.7229,47.0454,47.1268,33592.992269016,0
+BANF.US,D,20190115,000000,47.0543,47.7546,46.9045,47.4302,34524.50672963,0
+BANF.US,D,20190116,000000,47.6395,48.3081,47.4838,48.2,68324.166167939,0
+BANF.US,D,20190117,000000,47.9163,49.3249,47.2815,48.7565,43329.536274003,0
+BANF.US,D,20190118,000000,48.82,50.3882,48.7565,49.6363,91604.970755551,0
+BANF.US,D,20190122,000000,49.675,50.1036,48.3637,48.9757,56963.520652078,0
+BANF.US,D,20190123,000000,49.435,49.435,48.2288,48.8012,46118.030860646,0
+BANF.US,D,20190124,000000,48.9856,49.8744,48.9519,49.0035,65726.208630058,0
+BANF.US,D,20190125,000000,49.3715,49.6661,48.7734,49.0521,30967.815152742,0
+BANF.US,D,20190128,000000,49.0134,49.2803,48.7029,49.1235,54968.42636901,0
+BANF.US,D,20190129,000000,49.3516,49.5649,49.1582,49.2157,48040.539601328,0
+BANF.US,D,20190130,000000,49.5272,49.5272,48.7486,49.0878,43586.610069951,0
+BANF.US,D,20190131,000000,48.9381,49.7186,48.5839,49.1483,80635.480662545,0
+BANF.US,D,20190201,000000,49.5272,50.04,49.435,50.0133,47524.375744365,0
+BANF.US,D,20190204,000000,50.0043,50.7096,49.9101,50.5687,55359.581791865,0
+BANF.US,D,20190205,000000,50.6898,51.0924,49.9657,50.4696,33423.626003451,0
+BANF.US,D,20190206,000000,50.2672,50.5667,50.1016,50.3694,78873.26499463,0
+BANF.US,D,20190207,000000,50.5687,51.2561,50.3942,50.779,20416.700060984,0
+BANF.US,D,20190208,000000,50.6798,51.3653,50.3337,50.4041,26880.845863426,0
+BANF.US,D,20190211,000000,50.4596,50.6997,49.0193,50.6898,26817.333513838,0
+BANF.US,D,20190212,000000,50.9189,51.2383,50.2235,50.7454,37269.651617348,0
+BANF.US,D,20190213,000000,50.7522,51.2473,50.6699,51.147,33255.267870418,0
+BANF.US,D,20190214,000000,50.8633,51.3841,50.8633,50.8812,27912.165444819,0
+BANF.US,D,20190215,000000,51.1292,52.1727,51.1292,52.009,32473.96515724,0
+BANF.US,D,20190219,000000,51.8979,52.381,51.761,52.017,60979.920664075,0
+BANF.US,D,20190220,000000,52.1102,52.6994,52.0328,52.6042,29533.242558095,0
+BANF.US,D,20190221,000000,52.5963,52.6944,51.8255,52.3552,19645.478673139,0
+BANF.US,D,20190222,000000,52.3652,52.4981,51.8979,52.2084,60504.082108436,0
+BANF.US,D,20190225,000000,52.503,52.9147,52.0428,52.136,60690.586627066,0
+BANF.US,D,20190226,000000,51.8613,52.3106,51.5487,51.5964,63967.017359744,0
+BANF.US,D,20190227,000000,51.642,51.9713,50.666,51.8424,21919.825667884,0
+BANF.US,D,20190228,000000,51.9257,52.3185,51.6251,51.6251,31147.262743639,0
+BANF.US,D,20190301,000000,51.9445,51.9445,51.1847,51.8523,33079.852809653,0
+BANF.US,D,20190304,000000,51.8067,52.3235,51.4674,51.5041,39919.023914419,0
+BANF.US,D,20190305,000000,51.4754,51.6777,50.9089,51.4138,59914.324576554,0
+BANF.US,D,20190306,000000,51.4238,51.5399,50.0222,50.4507,50198.951354763,0
+BANF.US,D,20190307,000000,50.2593,50.2593,49.5272,50.0222,62993.161332738,0
+BANF.US,D,20190308,000000,49.8099,50.3594,49.7286,50.0222,33398.422690122,0
+BANF.US,D,20190311,000000,50.1581,50.6798,49.8099,50.4696,39147.802526572,0
+BANF.US,D,20190312,000000,50.4596,50.6441,49.7822,50.2305,54518.799259233,0
+BANF.US,D,20190313,000000,50.4696,50.7622,50.2761,50.6055,33144.373291773,0
+BANF.US,D,20190314,000000,50.6055,50.6153,50.2493,50.4507,23204.186515094,0
+BANF.US,D,20190315,000000,50.4596,51.6212,50.1512,50.5519,171397.6526204,0
+BANF.US,D,20190318,000000,50.8177,51.4496,50.783,51.147,70398.902921125,0
+BANF.US,D,20190319,000000,51.3474,51.3474,49.7186,49.8843,27594.603696882,0
+BANF.US,D,20190320,000000,49.8843,50.167,48.7734,48.82,39457.299214244,0
+BANF.US,D,20190321,000000,48.7317,49.5719,48.3279,48.445,34324.896488071,0
+BANF.US,D,20190322,000000,48.1623,48.2169,46.0555,46.1298,70080.333040654,0
+BANF.US,D,20190325,000000,46.3213,46.8232,45.9563,46.3947,45105.865797381,0
+BANF.US,D,20190326,000000,46.6685,47.5582,46.476,47.5295,51150.62846604,0
+BANF.US,D,20190327,000000,47.586,47.7764,47.0454,47.466,54728.490826124,0
+BANF.US,D,20190328,000000,47.707,48.074,47.1326,47.466,76213.811372228,0
+BANF.US,D,20190329,000000,47.8152,48.1018,47.2825,48.0284,82981.405067142,0
+BANF.US,D,20190401,000000,48.2575,49.3269,47.8915,49.2435,44867.946519562,0
+BANF.US,D,20190402,000000,49.2525,49.5749,48.9211,49.188,51403.669731855,0
+BANF.US,D,20190403,000000,49.6105,49.6105,49.0422,49.1493,28251.906108485,0
+BANF.US,D,20190404,000000,49.1592,49.7594,49.1592,49.5579,29801.405811908,0
+BANF.US,D,20190405,000000,49.5679,50.0808,49.3735,49.9706,82667.875849338,0
+BANF.US,D,20190408,000000,49.9617,50.1829,49.6502,49.9617,20257.41512075,0
+BANF.US,D,20190409,000000,49.8893,49.9329,49.1404,49.308,53846.374859634,0
+BANF.US,D,20190410,000000,49.4746,50.2831,49.179,50.2663,29368.916955194,0
+BANF.US,D,20190411,000000,50.3485,50.658,49.9954,50.2663,27406.082913188,0
+BANF.US,D,20190412,000000,50.663,51.1977,50.2741,51.0211,38630.630537076,0
+BANF.US,D,20190415,000000,51.0667,51.0667,50.045,50.5965,50995.376055938,0
+BANF.US,D,20190416,000000,50.7186,51.4536,50.3406,51.4367,32486.062747638,0
+BANF.US,D,20190417,000000,51.4704,51.7392,50.6997,51.3613,35668.737154735,0
+BANF.US,D,20190418,000000,51.0399,51.6023,50.4973,51.0667,35120.313056711,0
+BANF.US,D,20190422,000000,51.4803,52.8214,50.3773,51.7938,79884.421925361,0
+BANF.US,D,20190423,000000,51.8037,53.1012,51.3335,52.7708,53664.91100367,0
+BANF.US,D,20190424,000000,52.8165,52.8165,51.5725,51.9148,50907.668525555,0
+BANF.US,D,20190425,000000,51.7938,52.008,51.409,51.5825,73239.820399489,0
+BANF.US,D,20190426,000000,51.5279,52.008,51.4704,51.9693,32050.549493325,0
+BANF.US,D,20190429,000000,52.1092,53.2599,52.012,52.5883,47809.677251241,0
+BANF.US,D,20190430,000000,52.4197,52.8264,51.7938,51.9425,47514.294419034,0
+BANF.US,D,20190501,000000,52.0517,52.3294,51.3335,51.7204,33815.789558839,0
+BANF.US,D,20190502,000000,51.7293,52.5933,51.7154,52.2361,32175.557927433,0
+BANF.US,D,20190503,000000,52.2461,53.6189,52.2461,53.4236,38792.93987491,0
+BANF.US,D,20190506,000000,52.8433,53.5455,52.2848,53.4146,36238.332035954,0
+BANF.US,D,20190507,000000,52.9275,53.3323,52.2173,52.5685,36384.511253259,0
+BANF.US,D,20190508,000000,52.5585,52.8621,52.0804,52.0993,36962.171194743,0
+BANF.US,D,20190509,000000,51.7392,52.1727,51.5725,51.9425,65450.988448514,0
+BANF.US,D,20190510,000000,51.8404,52.14,51.408,51.9882,84839.393325703,0
+BANF.US,D,20190513,000000,51.3077,51.5448,49.9419,50.0718,60632.114940144,0
+BANF.US,D,20190514,000000,50.1829,51.3702,50.041,50.9011,52409.785999921,0
+BANF.US,D,20190515,000000,50.5589,50.7454,49.8704,50.6055,35423.760949184,0
+BANF.US,D,20190516,000000,50.9209,51.648,50.9109,51.2799,29659.259124737,0
+BANF.US,D,20190517,000000,51.0022,51.409,50.4973,50.9844,53057.007086191,0
+BANF.US,D,20190520,000000,50.7186,51.5101,50.7186,51.158,42105.663378781,0
+BANF.US,D,20190521,000000,51.5925,51.5925,51.1222,51.3792,52963.25076061,0
+BANF.US,D,20190522,000000,51.2701,51.5627,49.9329,50.6342,60973.871868875,0
+BANF.US,D,20190523,000000,50.3485,50.3485,48.9757,49.5014,36834.138363035,0
+BANF.US,D,20190524,000000,49.7395,51.031,49.6205,49.8605,60737.968856123,0
+BANF.US,D,20190528,000000,49.8962,50.3932,49.427,49.5917,94106.147570251,0
+BANF.US,D,20190529,000000,49.4468,49.801,49.2068,49.5481,104562.4982039,0
+BANF.US,D,20190530,000000,49.6105,50.1174,48.6057,49.179,58024.076076932,0
+BANF.US,D,20190531,000000,48.572,48.819,47.9103,48.1018,66633.527909877,0
+BANF.US,D,20190603,000000,48.2307,48.9132,47.8548,48.7208,57808.335714841,0
+BANF.US,D,20190604,000000,49.2713,50.4031,49.1404,50.3862,80274.569215683,0
+BANF.US,D,20190605,000000,50.4586,50.6699,49.7772,50.4318,58947.52547728,0
+BANF.US,D,20190606,000000,50.2663,50.7989,49.9239,50.4408,57319.391436273,0
+BANF.US,D,20190607,000000,50.5053,51.0022,50.3485,50.9209,76763.243602785,0
+BANF.US,D,20190610,000000,51.1222,52.8165,51.1222,52.8165,219513.80216171,0
+BANF.US,D,20190611,000000,53.1498,53.1498,52.2828,52.6241,67314.017369742,0
+BANF.US,D,20190612,000000,52.5507,52.8621,52.1816,52.8165,40661.009458803,0
+BANF.US,D,20190613,000000,52.7907,53.3878,52.6548,53.0079,65845.168268968,0
+BANF.US,D,20190614,000000,52.993,53.1845,52.6241,52.7907,56253.795348753,0
+BANF.US,D,20190617,000000,53.0079,53.4146,52.5129,52.9187,63987.180010407,0
+BANF.US,D,20190618,000000,52.9275,53.7479,52.8115,53.0079,65104.190857116,0
+BANF.US,D,20190619,000000,52.9187,53.3243,52.2541,52.3394,70683.196295467,0
+BANF.US,D,20190620,000000,52.3562,52.631,51.4367,51.9049,50886.497742359,0
+BANF.US,D,20190621,000000,51.5002,51.8037,50.5638,51.0211,116838.52805984,0
+BANF.US,D,20190624,000000,51.1222,51.5448,50.4775,50.4874,66499.446282971,0
+BANF.US,D,20190625,000000,50.293,51.2333,48.8874,50.8643,98145.73463051,0
+BANF.US,D,20190626,000000,51.0478,51.4536,50.6203,50.6898,44929.442604084,0
+BANF.US,D,20190627,000000,50.8197,51.7828,50.7096,51.773,72865.803229698,0
+BANF.US,D,20190628,000000,52.0061,52.8194,51.3107,51.5409,349035.64562088,0
+BANF.US,D,20190701,000000,52.0884,52.9037,52.0884,52.5318,72371.818288464,0
+BANF.US,D,20190702,000000,52.4028,52.4028,51.2006,51.5875,37421.879629851,0
+BANF.US,D,20190703,000000,51.9019,52.2253,51.7164,51.8652,27465.562732642,0
+BANF.US,D,20190705,000000,52.0596,52.6994,51.8613,52.4772,44258.026337018,0
+BANF.US,D,20190708,000000,52.0884,52.2005,51.4853,51.6172,103225.71446496,0
+BANF.US,D,20190709,000000,51.4328,51.9961,51.3554,51.9495,67521.692671566,0
+BANF.US,D,20190710,000000,51.9495,52.3562,50.8386,50.8653,62342.915848868,0
+BANF.US,D,20190711,000000,50.7998,51.3286,50.5677,51.2829,58319.458909139,0
+BANF.US,D,20190712,000000,51.3554,52.0398,51.2353,51.7264,54806.117031176,0
+BANF.US,D,20190715,000000,51.8563,51.8563,50.5817,50.7374,87192.374658033,0
+BANF.US,D,20190716,000000,50.6798,51.2443,50.534,50.6997,46856.992007431,0
+BANF.US,D,20190717,000000,50.3922,50.8098,50.1997,50.6243,52917.88479662,0
+BANF.US,D,20190718,000000,50.6342,51.3018,50.4488,51.0588,48676.671229734,0
+BANF.US,D,20190719,000000,51.3107,54.2171,51.3107,53.728,130838.46454744,0
+BANF.US,D,20190722,000000,53.5515,53.6517,52.2075,52.374,76958.821314213,0
+BANF.US,D,20190723,000000,52.6329,52.6419,52.015,52.6329,45692.598931664,0
+BANF.US,D,20190724,000000,52.4772,54.2746,52.4772,54.0882,74909.287874356,0
+BANF.US,D,20190725,000000,54.0882,54.9035,53.8471,53.9125,66821.040561039,0
+BANF.US,D,20190726,000000,54.2081,54.9323,54.0882,54.726,61032.343555797,0
+BANF.US,D,20190729,000000,54.726,54.8103,53.977,54.1983,34631.368778142,0
+BANF.US,D,20190730,000000,53.856,54.5087,53.6338,54.3648,53274.763713348,0
+BANF.US,D,20190731,000000,54.4214,54.6347,53.9513,54.0226,92609.07075855,0
+BANF.US,D,20190801,000000,53.9314,54.5781,52.5229,52.6518,80937.920422483,0
+BANF.US,D,20190802,000000,52.4574,52.5179,51.4615,52.3483,50037.650149462,0
+BANF.US,D,20190805,000000,51.4853,51.5973,50.1997,50.6541,51392.580273992,0
+BANF.US,D,20190806,000000,51.2264,51.6996,50.2097,51.2264,57230.675773357,0
+BANF.US,D,20190807,000000,50.4864,50.8485,49.68,50.534,75144.182754576,0
+BANF.US,D,20190808,000000,50.8921,51.8563,50.8921,51.6807,55632.785708344,0
+BANF.US,D,20190809,000000,51.4754,51.7164,50.8832,51.2353,46440.633271248,0
+BANF.US,D,20190812,000000,50.9219,51.1609,50.6342,50.7096,22588.21753735,0
+BANF.US,D,20190813,000000,50.6243,51.6807,50.6243,51.1907,33613.154919679,0
+BANF.US,D,20190814,000000,50.2345,50.8098,49.4498,49.5857,35727.208841656,0
+BANF.US,D,20190815,000000,49.7722,49.7722,48.7614,49.0223,49688.836292999,0
+BANF.US,D,20190816,000000,49.44,50.1154,49.31,49.8099,47844.9618899,0
+BANF.US,D,20190819,000000,50.5241,50.6342,50.0381,50.3842,39189.135960431,0
+BANF.US,D,20190820,000000,50.2543,50.4676,49.68,49.8933,40752.749519319,0
+BANF.US,D,20190821,000000,50.2345,50.2721,49.8407,50.0768,27131.870864175,0
+BANF.US,D,20190822,000000,50.3466,50.6342,50.0768,50.4765,61373.092351996,0
+BANF.US,D,20190823,000000,50.2097,50.8564,48.5333,48.6137,92790.534614514,0
+BANF.US,D,20190826,000000,48.9856,49.44,48.5511,49.1989,75301.451429744,0
+BANF.US,D,20190827,000000,49.3021,49.3655,48.0135,48.079,50860.286296498,0
+BANF.US,D,20190828,000000,47.827,49.0798,47.827,48.6424,33944.83052308,0
+BANF.US,D,20190829,000000,49.071,49.6542,49.071,49.5857,54178.050463035,0
+BANF.US,D,20190830,000000,49.801,49.9289,49.5411,49.791,34254.327210752,0
+BANF.US,D,20190903,000000,49.3467,49.3923,48.6523,48.7535,51179.864309501,0
+BANF.US,D,20190904,000000,49.2832,49.5609,48.4857,48.7089,37884.612462558,0
+BANF.US,D,20190905,000000,49.0798,50.5579,49.0521,49.5759,42885.957959425,0
+BANF.US,D,20190906,000000,49.5689,49.5759,48.9856,49.1066,34863.239260762,0
+BANF.US,D,20190909,000000,50.8018,50.8018,49.31,50.3565,49026.493218731,0
+BANF.US,D,20190910,000000,50.4963,51.5487,50.2265,51.1441,50096.121836383,0
+BANF.US,D,20190911,000000,51.1808,52.5229,50.79,52.3017,68933.078217951,0
+BANF.US,D,20190912,000000,52.0298,53.0882,51.8424,52.7362,71368.726417997,0
+BANF.US,D,20190913,000000,52.9583,53.9413,52.4474,53.8183,76849.943000635,0
+BANF.US,D,20190916,000000,53.2261,54.2081,53.2261,53.737,45694.61519673,0
+BANF.US,D,20190917,000000,53.4394,53.5287,52.7362,53.2063,50286.658885146,0
+BANF.US,D,20190918,000000,53.2648,53.4682,52.7272,53.3838,63811.764949642,0
+BANF.US,D,20190919,000000,53.3283,54.1883,52.6329,52.6329,55875.745648828,0
+BANF.US,D,20190920,000000,52.6518,53.2837,52.3116,52.5993,163403.16163266,0
+BANF.US,D,20190923,000000,52.5139,52.755,51.9396,52.4386,39596.421503817,0
+BANF.US,D,20190924,000000,52.6617,52.6617,51.7352,51.9217,51793.817022177,0
+BANF.US,D,20190925,000000,52.135,52.8839,51.9575,52.4772,47532.440804629,0
+BANF.US,D,20190926,000000,52.2917,52.3066,51.5151,51.5487,41683.255847399,0
+BANF.US,D,20190927,000000,52.2114,52.4733,51.6817,51.8761,38935.086562082,0
+BANF.US,D,20190930,000000,51.8761,52.1925,51.6172,51.6172,42542.184765627,0
+BANF.US,D,20191001,000000,51.8583,52.129,50.5807,50.6382,45949.672727613,0
+BANF.US,D,20191002,000000,50.413,50.5539,49.8565,50.3942,44200.562782629,0
+BANF.US,D,20191003,000000,50.3217,50.4328,49.7346,50.1154,54136.717029176,0
+BANF.US,D,20191004,000000,50.163,50.3783,49.6423,50.3783,36632.511856409,0
+BANF.US,D,20191007,000000,50.1819,50.8534,49.8655,50.5995,72480.696602041,0
+BANF.US,D,20191008,000000,50.172,50.1918,49.2693,49.4558,65863.314654564,0
+BANF.US,D,20191009,000000,49.7346,50.0866,49.5887,50.0063,43607.780853148,0
+BANF.US,D,20191010,000000,49.0303,50.6898,49.0303,50.4428,56731.650169457,0
+BANF.US,D,20191011,000000,51.2998,52.2391,51.0558,51.3732,57576.465232221,0
+BANF.US,D,20191014,000000,51.1689,51.7174,50.8346,51.6073,54337.335403269,0
+BANF.US,D,20191015,000000,51.6073,52.6776,51.4218,52.4534,83981.472540009,0
+BANF.US,D,20191016,000000,52.379,52.8274,52.2571,52.4534,60709.741145195,0
+BANF.US,D,20191017,000000,52.4921,52.8254,51.9139,52.4158,57025.016736598,0
+BANF.US,D,20191018,000000,52.0428,54.3708,52.0428,54.2984,76315.632758075,0
+BANF.US,D,20191021,000000,54.7448,55.2933,54.6614,55.1465,52833.201663837,0
+BANF.US,D,20191022,000000,54.966,55.6038,54.8103,55.0444,38294.922403543,0
+BANF.US,D,20191023,000000,55.0444,55.2497,54.2429,54.7358,39529.88475663,0
+BANF.US,D,20191024,000000,55.08,55.08,53.9076,53.9363,33209.901906426,0
+BANF.US,D,20191025,000000,53.9076,54.5117,53.9076,53.981,32179.590457566,0
+BANF.US,D,20191028,000000,54.2528,54.8103,54.103,54.4929,22721.291031724,0
+BANF.US,D,20191029,000000,54.4492,54.9759,54.4492,54.7547,30208.691355293,0
+BANF.US,D,20191030,000000,54.5315,54.6803,53.9076,54.5117,51270.596237482,0
+BANF.US,D,20191031,000000,54.2241,54.2241,51.0102,53.9165,40059.154336524,0
+BANF.US,D,20191101,000000,54.2805,54.7924,54.2717,54.6992,57414.155894388,0
+BANF.US,D,20191104,000000,55.0344,55.4352,54.8291,55.3698,28791.25701371,0
+BANF.US,D,20191105,000000,55.5275,55.8727,55.3032,55.4163,47572.766105955,0
+BANF.US,D,20191106,000000,55.3698,55.8825,54.8192,55.3032,28529.142555096,0
+BANF.US,D,20191107,000000,55.6762,55.9718,55.342,55.5741,51218.173345759,0
+BANF.US,D,20191108,000000,55.4441,55.6207,54.709,55.2576,25011.768146999,0
+BANF.US,D,20191111,000000,55.1277,55.2765,54.8857,55.0999,19578.941925952,0
+BANF.US,D,20191112,000000,55.1723,55.4997,55.09,55.3974,29740.917859921,0
+BANF.US,D,20191113,000000,54.9323,55.2675,54.8192,55.0532,24298.010313541,0
+BANF.US,D,20191114,000000,54.966,55.1823,54.7825,55.0612,29595.746775149,0
+BANF.US,D,20191115,000000,55.3132,55.6762,54.726,54.8192,18612.142826678,0
+BANF.US,D,20191118,000000,54.6803,54.6803,54.0941,54.3073,18699.850357061,0
+BANF.US,D,20191119,000000,54.4929,55.0532,54.3906,54.9243,31050.482020458,0
+BANF.US,D,20191120,000000,54.6992,55.09,54.2241,54.5673,55520.882997166,0
+BANF.US,D,20191121,000000,54.7547,55.08,54.2805,54.6803,36552.869386292,0
+BANF.US,D,20191122,000000,54.8757,54.9511,54.6337,54.7636,19314.811202271,0
+BANF.US,D,20191125,000000,54.9144,55.6117,54.7596,55.3796,48327.857373271,0
+BANF.US,D,20191126,000000,55.3886,55.5513,55.09,55.332,46011.168812134,0
+BANF.US,D,20191127,000000,55.5741,55.6862,55.0056,55.5561,25923.11995695,0
+BANF.US,D,20191129,000000,55.2844,55.5561,54.9759,55.0344,22260.574464083,0
+BANF.US,D,20191202,000000,55.2397,55.3698,54.6704,54.7924,40012.78024,0
+BANF.US,D,20191203,000000,54.2717,54.3619,53.731,54.2617,37580.156437553,0
+BANF.US,D,20191204,000000,54.6158,55.0246,54.0266,54.7448,32720.957627858,0
+BANF.US,D,20191205,000000,54.9422,55.3698,54.7726,55.2933,44361.86398793,0
+BANF.US,D,20191206,000000,55.5561,56.1146,55.5561,55.7873,63697.845973398,0
+BANF.US,D,20191209,000000,55.6385,55.7704,55.4114,55.696,32632.241964942,0
+BANF.US,D,20191210,000000,55.7784,56.0114,55.5741,56.0114,31095.847984449,0
+BANF.US,D,20191211,000000,56.0314,56.2456,55.7516,56.1414,56785.081193713,0
+BANF.US,D,20191212,000000,56.1236,57.3446,56.1236,57.1771,62207.826089429,0
+BANF.US,D,20191213,000000,56.9906,57.2861,56.4162,56.932,32859.071784897,0
+BANF.US,D,20191216,000000,57.2673,58.1451,57.2673,58.032,57682.3191482,0
+BANF.US,D,20191217,000000,58.1917,58.7452,58.0519,58.6004,47330.814298003,0
+BANF.US,D,20191218,000000,58.8345,58.8345,57.9765,58.2364,46092.827547318,0
+BANF.US,D,20191219,000000,58.3406,58.6768,57.5787,58.6292,55277.923056681,0
+BANF.US,D,20191220,000000,58.778,59.0567,58.405,58.5081,150275.25978623,0
+BANF.US,D,20191223,000000,58.6004,58.6838,57.9408,58.5369,59273.152285482,0
+BANF.US,D,20191224,000000,58.5271,58.8543,58.1829,58.4705,14844.751550365,0
+BANF.US,D,20191226,000000,58.5459,58.6838,58.285,58.5548,36289.746795144,0
+BANF.US,D,20191227,000000,58.4804,59.02,58.2364,58.9844,92732.062927593,0
+BANF.US,D,20191230,000000,59.3404,59.3404,58.5806,58.8335,54048.00136626,0
+BANF.US,D,20191231,000000,58.6917,58.7859,58.412,58.4487,57948.466136947,0
+BANF.US,D,20200102,000000,58.5885,58.5885,57.8793,58.4387,47337.871225735,0
+BANF.US,D,20200103,000000,57.8217,58.1887,57.1393,58.0192,41076.360062453,0
+BANF.US,D,20200106,000000,57.7206,57.7662,57.063,57.6918,43516.040792633,0
+BANF.US,D,20200107,000000,57.4022,57.4756,56.9707,57.2871,42066.346209989,0
+BANF.US,D,20200108,000000,57.419,57.9994,57.1473,57.8971,71948.402624548,0
+BANF.US,D,20200109,000000,58.1223,58.1967,57.6828,57.8971,32893.348291024,0
+BANF.US,D,20200110,000000,57.7206,58.1223,57.6055,57.8217,62058.622474526,0
+BANF.US,D,20200113,000000,57.8971,58.5707,57.5877,58.5151,47704.831467795,0
+BANF.US,D,20200114,000000,58.5349,59.2819,58.281,58.8891,94512.424981103,0
+BANF.US,D,20200115,000000,58.5528,59.1421,58.2612,58.6272,70477.537258708,0
+BANF.US,D,20200116,000000,58.5439,59.5179,58.0042,59.393,85560.208086893,0
+BANF.US,D,20200117,000000,59.7421,59.8711,58.5053,58.7294,99112.533729783,0
+BANF.US,D,20200121,000000,58.9258,59.0756,57.7841,57.9547,98156.824088374,0
+BANF.US,D,20200122,000000,57.9547,58.0658,57.4905,57.6343,77949.815594282,0
+BANF.US,D,20200123,000000,57.5619,57.5619,56.4747,57.4101,79660.616503006,0
+BANF.US,D,20200124,000000,57.4855,57.4855,56.2129,56.6424,43403.129948922,0
+BANF.US,D,20200127,000000,55.698,56.2962,55.6494,55.7992,74089.676124919,0
+BANF.US,D,20200128,000000,56.3894,56.3894,55.6584,55.7258,51099.21370685,0
+BANF.US,D,20200129,000000,56.0442,56.1931,55.079,55.079,61612.019762347,0
+BANF.US,D,20200130,000000,54.7518,55.5859,54.5731,55.5859,45613.96459408,0
+BANF.US,D,20200131,000000,55.2397,55.2497,54.0008,54.107,59256.014032419,0
+BANF.US,D,20200203,000000,54.4442,55.4262,54.4442,55.089,45216.760376026,0
+BANF.US,D,20200204,000000,55.8567,55.8567,55.2497,55.5473,49220.054665092,0
+BANF.US,D,20200205,000000,56.1365,57.0411,56.1365,56.8963,45698.647726863,0
+BANF.US,D,20200206,000000,57.1006,57.4855,56.3061,56.6136,42061.305547323,0
+BANF.US,D,20200207,000000,56.3061,56.321,55.6584,55.8755,37927.962161483,0
+BANF.US,D,20200210,000000,55.7903,56.4092,55.2269,56.3716,52695.087506797,0
+BANF.US,D,20200211,000000,56.6424,57.1522,56.5125,56.7832,54502.669138703,0
+BANF.US,D,20200212,000000,57.1105,57.1105,56.1931,56.326,38716.321802393,0
+BANF.US,D,20200213,000000,56.1464,56.6989,56.1464,56.6989,28202.507614361,0
+BANF.US,D,20200214,000000,56.5501,57.0094,56.1365,56.2962,29992.950993204,0
+BANF.US,D,20200218,000000,56.0442,56.2217,55.2497,55.4917,19452.92535931,0
+BANF.US,D,20200219,000000,55.5383,55.7358,55.0522,55.0989,39538.957949428,0
+BANF.US,D,20200220,000000,55.0334,55.7446,55.0037,55.6494,44864.922121963,0
+BANF.US,D,20200221,000000,55.6058,55.6058,54.7061,55.2299,43988.854950672,0
+BANF.US,D,20200224,000000,53.742,53.8819,53.2936,53.5257,35632.444383542,0
+BANF.US,D,20200225,000000,53.4702,53.6199,51.8037,52.1598,90409.325571257,0
+BANF.US,D,20200226,000000,52.507,52.8889,51.4843,51.8969,46992.081766871,0
+BANF.US,D,20200227,000000,51.0726,52.3552,49.2763,49.2763,63779.504708581,0
+BANF.US,D,20200228,000000,48.6781,49.1264,46.9353,48.0215,202100.32891693,0
+BANF.US,D,20200302,000000,48.1712,50.3148,47.6565,50.2127,143675.0160918,0
+BANF.US,D,20200303,000000,49.9775,50.3148,47.6663,47.7408,164743.97790173,0
+BANF.US,D,20200304,000000,48.1712,48.6147,47.2448,48.1148,166077.73724306,0
+BANF.US,D,20200305,000000,46.7022,47.086,44.9703,45.3909,116483.66540818,0
+BANF.US,D,20200306,000000,43.8286,45.0814,43.3593,44.0061,191842.58039231,0
+BANF.US,D,20200309,000000,41.188,41.188,34.7761,34.8228,195673.48401821,0
+BANF.US,D,20200310,000000,35.6084,37.4901,33.6156,35.4864,306734.40453067,0
+BANF.US,D,20200311,000000,34.307,35.3585,33.5968,34.7465,204609.57079189,0
+BANF.US,D,20200312,000000,32.7715,34.4965,30.6478,31.8559,222042.1985548,0
+BANF.US,D,20200313,000000,34.0729,37.2203,32.0702,37.1906,243556.75494437,0
+BANF.US,D,20200316,000000,31.9858,33.4549,31.0138,32.2944,218357.47414621,0
+BANF.US,D,20200317,000000,32.9392,33.4649,30.9096,32.2646,210384.15394167,0
+BANF.US,D,20200318,000000,30.7877,31.9016,24.8341,25.4798,227530.47206517,0
+BANF.US,D,20200319,000000,25.4332,32.7358,24.3371,31.977,188452.23068339,0
+BANF.US,D,20200320,000000,31.9958,32.2944,27.9239,28.043,220954.42355155,0
+BANF.US,D,20200323,000000,28.2681,30.4969,26.2287,29.8333,164640.14025081,0
+BANF.US,D,20200324,000000,31.5653,32.2746,29.8513,31.8827,133858.8296167,0
+BANF.US,D,20200325,000000,32.0038,32.4561,30.3284,30.4236,100701.350602,0
+BANF.US,D,20200326,000000,31.2201,33.0274,31.1903,32.6971,86928.243934353,0
+BANF.US,D,20200327,000000,31.3104,32.9352,30.5902,31.3202,127566.06634489,0
+BANF.US,D,20200330,000000,31.6338,32.9897,30.8679,31.8698,102190.36235344,0
+BANF.US,D,20200331,000000,31.349,31.8609,29.9702,31.5385,181038.42403474,0
+BANF.US,D,20200401,000000,30.366,30.366,26.9885,27.6908,151648.33629634,0
+BANF.US,D,20200402,000000,27.665,30.6696,27.665,30.3382,138290.58023235,0
+BANF.US,D,20200403,000000,30.4246,30.9057,28.0132,29.4703,134925.43383675,0
+BANF.US,D,20200406,000000,30.9434,31.3302,30.0933,30.9156,144736.57964919,0
+BANF.US,D,20200407,000000,32.1337,32.956,31.8391,32.2944,177609.76528955,0
+BANF.US,D,20200408,000000,33.0879,33.0879,32.211,32.4729,86973.609898343,0
+BANF.US,D,20200409,000000,33.6841,35.8862,33.6841,35.8574,98821.183427709,0
+BANF.US,D,20200413,000000,35.8862,35.8862,33.2318,34.2138,98745.573487723,0
+BANF.US,D,20200414,000000,34.6592,35.1601,31.6664,32.2388,94934.832512485,0
+BANF.US,D,20200415,000000,30.8779,31.5871,30.4047,30.8105,102597.64789682,0
+BANF.US,D,20200416,000000,30.8105,31.0733,27.9874,28.5231,136332.786853,0
+BANF.US,D,20200417,000000,29.4703,31.7042,29.4703,31.5286,161136.87969818,0
+BANF.US,D,20200420,000000,30.253,32.9163,30.253,31.6338,119517.13620037,0
+BANF.US,D,20200421,000000,30.4246,32.0682,30.1309,31.6893,105327.67079654,0
+BANF.US,D,20200422,000000,31.2756,32.9084,30.7648,31.1695,189422.05418026,0
+BANF.US,D,20200423,000000,31.597,32.9084,31.5484,32.4104,141624.47451942,0
+BANF.US,D,20200424,000000,32.5691,34.0531,32.5324,33.7595,109107.15966325,0
+BANF.US,D,20200427,000000,34.0987,35.6878,34.0987,35.1303,153183.72214431,0
+BANF.US,D,20200428,000000,35.6788,37.38,35.6788,36.3028,100222.48764876,0
+BANF.US,D,20200429,000000,37.38,40.3281,37.25,39.3173,152390.32184073,0
+BANF.US,D,20200430,000000,37.9563,39.4869,36.2562,36.396,141360.34379573,0
+BANF.US,D,20200501,000000,35.1501,35.5896,34.3655,35.4795,150725.89502853,0
+BANF.US,D,20200504,000000,34.9616,35.1442,34.2892,34.9022,117968.64462948,0
+BANF.US,D,20200505,000000,35.6967,35.9953,33.563,33.8914,110625.40725814,0
+BANF.US,D,20200506,000000,34.2416,34.4499,32.5225,32.6624,117435.34251946,0
+BANF.US,D,20200507,000000,33.2595,34.0034,32.3519,32.6723,102921.25843995,0
+BANF.US,D,20200508,000000,33.0711,34.3268,33.0611,34.1671,136437.63263645,0
+BANF.US,D,20200511,000000,33.94,33.94,32.2646,32.8627,100284.99186582,0
+BANF.US,D,20200512,000000,32.9004,34.5818,31.3788,31.3887,97508.59486957,0
+BANF.US,D,20200513,000000,31.1993,31.8222,29.6022,29.9892,120493.00849244,0
+BANF.US,D,20200514,000000,29.1301,30.7341,27.8803,30.2163,198652.51565362,0
+BANF.US,D,20200515,000000,29.8751,30.5932,29.6906,30.4692,187920.94483843,0
+BANF.US,D,20200518,000000,32.0106,34.552,32.0106,34.0253,166135.20079745,0
+BANF.US,D,20200519,000000,33.8914,33.8914,31.964,31.964,95486.281008108,0
+BANF.US,D,20200520,000000,32.7298,34.2138,32.7298,33.7893,135803.51727311,0
+BANF.US,D,20200521,000000,33.5045,34.5074,33.5045,33.6742,118726.76029439,0
+BANF.US,D,20200522,000000,33.9102,34.308,33.2664,33.7138,72916.209856355,0
+BANF.US,D,20200526,000000,35.3297,35.9972,35.0271,35.3098,155895.59865843,0
+BANF.US,D,20200527,000000,37.0309,38.1626,36.3484,37.5972,156526.68962417,0
+BANF.US,D,20200528,000000,38.241,38.251,37.0011,37.5298,165950.71254388,0
+BANF.US,D,20200529,000000,37.0675,37.3701,35.1115,36.028,119313.49342868,0
+BANF.US,D,20200601,000000,36.2928,36.7263,35.3654,35.3654,143968.38265894,0
+BANF.US,D,20200602,000000,35.7919,36.8325,35.531,35.8019,99423.038549988,0
+BANF.US,D,20200603,000000,36.765,38.853,36.765,37.8055,100069.25150373,0
+BANF.US,D,20200604,000000,37.5784,38.3679,37.248,38.2866,55076.296550054,0
+BANF.US,D,20200605,000000,41.2178,42.0877,39.9789,41.0471,109230.1518323,0
+BANF.US,D,20200608,000000,42.5122,42.541,41.0749,41.5491,106347.90092007,0
+BANF.US,D,20200609,000000,40.8776,41.6621,40.1772,40.8776,66658.731223206,0
+BANF.US,D,20200610,000000,40.8101,40.8101,38.6556,38.6556,93974.082208411,0
+BANF.US,D,20200611,000000,37.1707,37.3314,35.1165,35.2524,122168.52476251,0
+BANF.US,D,20200612,000000,37.2858,37.3314,35.4715,36.4545,113213.2834707,0
+BANF.US,D,20200615,000000,35.1402,37.7291,34.932,37.3403,110129.40605185,0
+BANF.US,D,20200616,000000,39.1854,39.7141,38.1081,39.1189,125372.3699528,0
+BANF.US,D,20200617,000000,39.3747,39.3747,37.5397,37.5397,158516.74324457,0
+BANF.US,D,20200618,000000,37.3036,38.7975,37.1806,38.3719,217938.09101243,0
+BANF.US,D,20200619,000000,39.0525,39.4363,36.9158,37.5694,713464.46689015,0
+BANF.US,D,20200622,000000,37.5694,38.231,36.7849,37.5784,163307.38904201,0
+BANF.US,D,20200623,000000,38.3819,38.9532,37.1806,37.258,175854.60654938,0
+BANF.US,D,20200624,000000,36.5368,37.138,35.0172,35.0727,127970.32749068,0
+BANF.US,D,20200625,000000,34.9022,36.7947,34.8744,36.7561,109435.81086905,0
+BANF.US,D,20200626,000000,36.0101,36.5914,34.3268,35.1303,306588.22531337,0
+BANF.US,D,20200629,000000,35.6739,37.2372,35.5976,37.2232,124345.08290154,0
+BANF.US,D,20200630,000000,36.9981,38.7727,36.9981,38.6765,125649.60639941,0
+BANF.US,D,20200701,000000,38.9156,38.9156,36.3315,36.4763,87014.943332202,0
+BANF.US,D,20200702,000000,37.6092,38.0475,36.3881,36.5696,61211.791146695,0
+BANF.US,D,20200706,000000,37.6478,37.8472,36.3405,36.5796,68368.523999397,0
+BANF.US,D,20200707,000000,36.2264,37.2193,35.5976,35.7493,76228.933360226,0
+BANF.US,D,20200708,000000,35.5499,36.2066,34.4439,35.3019,86654.031885341,0
+BANF.US,D,20200709,000000,35.0717,35.6362,33.4232,33.5492,125669.76905007,0
+BANF.US,D,20200710,000000,33.5095,35.3515,33.1177,35.2632,100720.50512013,0
+BANF.US,D,20200713,000000,35.8931,36.8106,34.7385,35.5688,75442.589984383,0
+BANF.US,D,20200714,000000,35.3773,35.9417,34.7028,35.6164,64883.409832361,0
+BANF.US,D,20200715,000000,36.1133,37.503,36.1133,37.2858,87801.286708045,0
+BANF.US,D,20200716,000000,36.9218,37.8849,36.7025,37.5129,87042.162910597,0
+BANF.US,D,20200717,000000,37.4772,38.6864,36.9416,37.7233,215496.39401718,0
+BANF.US,D,20200720,000000,38.0675,38.0675,36.2264,36.2264,92723.997867327,0
+BANF.US,D,20200721,000000,36.6926,38.0703,36.6926,37.5417,94853.173777302,0
+BANF.US,D,20200722,000000,37.0655,37.5417,36.6837,37.1796,59116.891742847,0
+BANF.US,D,20200723,000000,37.1122,38.3819,37.1122,38.0387,67312.001104675,0
+BANF.US,D,20200724,000000,38.1339,38.3521,37.6092,37.629,45107.882062448,0
+BANF.US,D,20200727,000000,37.503,37.5516,36.8563,37.1519,45371.004653596,0
+BANF.US,D,20200728,000000,36.8662,37.6667,36.7125,37.257,44781.247121713,0
+BANF.US,D,20200729,000000,42.9001,44.7976,42.5292,44.5775,1244141.3998006,0
+BANF.US,D,20200730,000000,43.404,44.8066,43.3851,43.9873,773867.73574527,0
+BANF.US,D,20200731,000000,43.6639,44.2065,40.8022,41.5282,4128174.6903429,0
+BANF.US,D,20200803,000000,40.6791,42.0709,39.7161,40.8398,353777.90105673,0
+BANF.US,D,20200804,000000,41.0125,41.3845,40.0403,40.3935,167760.31044085,0
+BANF.US,D,20200805,000000,40.5651,41.203,40.4401,41.07,220231.5925253,0
+BANF.US,D,20200806,000000,40.6791,41.556,40.6207,40.8796,134381.04226887,0
+BANF.US,D,20200807,000000,40.6504,42.8534,40.5919,42.7464,119743.96602032,0
+BANF.US,D,20200810,000000,43.0816,44.0914,42.8059,43.2136,111983.36178028,0
+BANF.US,D,20200811,000000,43.9585,44.759,43.4139,43.7284,102640.99759574,0
+BANF.US,D,20200812,000000,44.7015,44.7015,42.5004,43.4834,64127.310432512,0
+BANF.US,D,20200813,000000,43.0816,43.2136,42.5192,42.9001,59145.119453775,0
+BANF.US,D,20200814,000000,42.5292,43.7185,42.2316,43.4536,61036.37608593,0
+BANF.US,D,20200817,000000,43.1768,43.3197,42.6621,42.8436,80277.593613283,0
+BANF.US,D,20200818,000000,43.0151,43.0151,41.813,42.0034,148251.93779222,0
+BANF.US,D,20200819,000000,41.9171,43.0519,41.803,42.7662,88212.604781563,0
+BANF.US,D,20200820,000000,42.2147,42.7265,41.9647,42.3853,78559.735776826,0
+BANF.US,D,20200821,000000,42.2613,42.3763,41.5472,42.166,151829.80015231,0
+BANF.US,D,20200824,000000,42.5758,44.0339,42.0709,44.0339,78884.354452495,0
+BANF.US,D,20200825,000000,44.519,44.519,43.4734,43.9287,77340.90354427,0
+BANF.US,D,20200826,000000,43.9,43.9,42.1612,42.185,119867.9663219,0
+BANF.US,D,20200827,000000,42.3189,43.5667,42.3189,42.8059,108090.96206986,0
+BANF.US,D,20200828,000000,43.1957,43.5756,42.4904,42.7464,76297.486372478,0
+BANF.US,D,20200831,000000,42.5658,42.7464,41.9459,41.9459,155564.93118757,0
+BANF.US,D,20200901,000000,41.7455,43.0618,41.4658,41.8992,90150.235510242,0
+BANF.US,D,20200902,000000,41.7187,42.7831,41.5828,42.4617,93229.072266427,0
+BANF.US,D,20200903,000000,42.5092,44.0339,42.2236,42.3377,111840.20696057,0
+BANF.US,D,20200904,000000,43.2136,43.6341,42.3615,42.796,61939.662835616,0
+BANF.US,D,20200908,000000,42.2801,42.909,41.4896,42.0907,158965.36222182,0
+BANF.US,D,20200909,000000,42.547,42.6919,41.8428,42.2514,115171.07685004,0
+BANF.US,D,20200910,000000,42.4528,42.5758,41.4211,41.4261,79527.543008632,0
+BANF.US,D,20200911,000000,41.4796,41.9409,41.0214,41.5184,74572.57160829,0
+BANF.US,D,20200914,000000,41.8328,43.0251,41.7287,42.7265,76263.209866352,0
+BANF.US,D,20200915,000000,42.8634,43.3197,41.6126,41.7009,59679.429696335,0
+BANF.US,D,20200916,000000,43.3385,43.3385,41.556,42.1562,66887.577308227,0
+BANF.US,D,20200917,000000,41.6423,41.9459,41.3369,41.5928,70721.505331727,0
+BANF.US,D,20200918,000000,42.0133,42.0957,40.6693,41.4311,269698.63966101,0
+BANF.US,D,20200921,000000,40.2963,40.5264,38.5922,39.2686,118201.52324463,0
+BANF.US,D,20200922,000000,39.4115,40.0165,37.7033,38.0675,147177.2685119,0
+BANF.US,D,20200923,000000,38.0387,38.7727,37.3701,37.3701,118032.15697907,0
+BANF.US,D,20200924,000000,37.5228,38.857,37.4197,37.9623,74308.440884609,0
+BANF.US,D,20200925,000000,37.4931,38.5326,37.4931,38.4592,46020.242004932,0
+BANF.US,D,20200928,000000,39.0305,40.0403,39.0305,39.6118,73145.055941376,0
+BANF.US,D,20200929,000000,39.4948,39.4948,38.3313,39.1982,57629.896256478,0
+BANF.US,D,20200930,000000,39.4383,39.966,38.9959,39.2558,83891.748744561,0
+BANF.US,D,20201001,000000,39.1586,39.6287,38.5138,39.3519,62818.754404506,0
+BANF.US,D,20201002,000000,38.9572,40.8022,38.9572,40.6296,102680.31476454,0
+BANF.US,D,20201005,000000,41.1097,42.0044,41.1097,41.8219,79271.477345217,0
+BANF.US,D,20201006,000000,42.4369,43.5508,41.7624,41.8616,104223.76567276,0
+BANF.US,D,20201007,000000,42.4468,42.9557,41.9369,42.6977,72386.94027646,0
+BANF.US,D,20201008,000000,43.0717,43.524,42.543,43.2056,40481.561867907,0
+BANF.US,D,20201009,000000,43.773,43.773,42.6977,42.8316,50462.07394591,0
+BANF.US,D,20201012,000000,42.7335,43.3683,42.177,43.3505,60899.270061424,0
+BANF.US,D,20201013,000000,43.2245,43.2245,42.177,42.4468,101758.88162925,0
+BANF.US,D,20201014,000000,42.3317,42.7335,41.8714,41.8913,56223.551372759,0
+BANF.US,D,20201015,000000,41.2268,42.6481,40.9272,42.5906,78425.654149919,0
+BANF.US,D,20201016,000000,40.4669,42.4855,40.4669,42.1195,111251.45756123,0
+BANF.US,D,20201019,000000,42.1294,42.9259,41.9945,42.4656,105677.49278553,0
+BANF.US,D,20201020,000000,43.0043,43.6391,42.5142,42.9855,63816.805612307,0
+BANF.US,D,20201021,000000,42.8316,43.9456,42.8316,43.8514,51768.61370885,0
+BANF.US,D,20201022,000000,44.0319,45.4404,43.8316,45.2827,68693.142675065,0
+BANF.US,D,20201023,000000,45.8392,46.1458,44.1678,44.4376,76417.454143921,0
+BANF.US,D,20201026,000000,44.1778,44.1778,43.4566,43.9953,59776.210419515,0
+BANF.US,D,20201027,000000,43.8117,43.8117,42.3505,42.4071,60472.82999991,0
+BANF.US,D,20201028,000000,41.5342,41.9747,41.312,41.3894,63283.50350228,0
+BANF.US,D,20201029,000000,41.3894,42.6531,40.7367,42.5142,62680.640247467,0
+BANF.US,D,20201030,000000,42.2345,43.1184,42.2345,42.7235,66878.504115428,0
+BANF.US,D,20201102,000000,43.2542,43.773,42.7732,43.6689,71076.367983389,0
+BANF.US,D,20201103,000000,44.2154,44.9841,43.7234,44.6589,107566.73315262,0
+BANF.US,D,20201104,000000,43.8792,44.1856,41.3617,41.4668,73612.829436748,0
+BANF.US,D,20201105,000000,41.3418,43.7055,41.2356,43.5409,69519.811352233,0
+BANF.US,D,20201106,000000,43.8117,43.9605,42.5242,42.7831,85303.134290944,0
+BANF.US,D,20201109,000000,46.5613,51.2701,44.9177,50.0688,166999.17037834,0
+BANF.US,D,20201110,000000,50.9437,53.2211,50.2513,52.8085,169222.1026139,0
+BANF.US,D,20201111,000000,52.9533,52.9533,49.9924,50.6362,80330.016505005,0
+BANF.US,D,20201112,000000,49.8575,50.5321,48.07,48.6265,105422.43525465,0
+BANF.US,D,20201113,000000,49.3288,51.3851,49.3288,50.8951,94809.824078377,0
+BANF.US,D,20201116,000000,52.7798,54.0474,52.3443,54.0376,77170.529146171,0
+BANF.US,D,20201117,000000,53.1637,54.3292,51.9148,53.9047,91945.71955175,0
+BANF.US,D,20201118,000000,54.4134,54.8162,52.4326,52.4624,70122.674607046,0
+BANF.US,D,20201119,000000,52.502,52.9335,51.4585,52.8085,55206.345646829,0
+BANF.US,D,20201120,000000,52.0021,53.2311,51.2225,52.0774,59223.753791359,0
+BANF.US,D,20201123,000000,52.9137,53.2211,52.2799,52.8185,63631.309226211,0
+BANF.US,D,20201124,000000,54.1169,55.6236,53.1309,55.3459,103224.70633243,0
+BANF.US,D,20201125,000000,54.3371,55.7972,54.1417,55.5095,152247.16702103,0
+BANF.US,D,20201127,000000,55.1435,55.7208,54.3838,55.0284,75133.093296711,0
+BANF.US,D,20201130,000000,54.6158,54.8162,52.0478,52.1271,112883.62413236,0
+BANF.US,D,20201201,000000,53.4821,53.487,52.0239,52.3949,98958.289452214,0
+BANF.US,D,20201202,000000,52.1172,55.8161,52.1172,54.5663,164549.40832283,0
+BANF.US,D,20201203,000000,54.5097,55.0284,53.9047,54.2796,50799.79834451,0
+BANF.US,D,20201204,000000,55.0582,55.4233,54.3083,55.4233,87983.758696542,0
+BANF.US,D,20201207,000000,54.9243,56.7306,54.9243,56.5095,142045.87391827,0
+BANF.US,D,20201208,000000,56.2605,57.058,55.3459,56.068,120179.47927464,0
+BANF.US,D,20201209,000000,56.2307,57.3556,55.9658,56.2872,74400.180945124,0
+BANF.US,D,20201210,000000,55.4997,56.7683,55.4997,56.3646,82210.183679296,0
+BANF.US,D,20201211,000000,55.6068,57.2911,55.5095,56.0382,110524.59400483,0
+BANF.US,D,20201214,000000,56.8557,57.0659,54.2012,54.2994,113415.91810986,0
+BANF.US,D,20201215,000000,54.721,56.5095,54.4899,56.2505,147409.13899452,0
+BANF.US,D,20201216,000000,56.3646,56.3646,55.5681,55.7506,150992.04201728,0
+BANF.US,D,20201217,000000,55.9788,55.9788,54.0673,54.7032,153386.35678347,0
+BANF.US,D,20201218,000000,55.0086,56.0968,53.375,54.0772,439625.42691557,0
+BANF.US,D,20201221,000000,53.6626,54.1913,51.9922,52.8651,188970.41080541,0
+BANF.US,D,20201222,000000,52.8651,54.0088,52.8085,53.7518,136992.10552968,0
+BANF.US,D,20201223,000000,53.9047,56.068,53.9047,56.0085,108816.81749371,0
+BANF.US,D,20201224,000000,56.5947,56.5947,55.4471,55.8755,27847.644962699,0
+BANF.US,D,20201228,000000,56.3368,57.4696,55.8945,56.317,80486.277047641,0
+BANF.US,D,20201229,000000,56.6731,57.0758,55.0582,55.5285,53546.959497294,0
+BANF.US,D,20201230,000000,55.6633,56.4182,55.6633,56.1474,41790.117895911,0
+BANF.US,D,20201231,000000,56.3785,57.2117,55.5383,56.7574,67394.667972392,0
+BANF.US,D,20210104,000000,57.0937,57.3368,55.0354,56.1949,95413.695465723,0
+BANF.US,D,20210105,000000,56.1573,57.6362,56.1573,57.2018,93734.146665526,0
+BANF.US,D,20210106,000000,58.0132,62.6534,57.9746,61.7945,214090.04913347,0
+BANF.US,D,20210107,000000,62.6534,62.6534,60.9533,61.4066,139010.38686101,0
+BANF.US,D,20210108,000000,61.4849,61.4849,58.9218,60.4107,87388.960501994,0
+BANF.US,D,20210111,000000,59.7551,61.4265,59.7551,61.3491,67110.374598048,0
+BANF.US,D,20210112,000000,61.8817,63.5631,60.1945,62.3747,72656.111662806,0
+BANF.US,D,20210113,000000,62.588,62.588,60.9146,61.5524,38845.362766633,0
+BANF.US,D,20210114,000000,61.6972,63.5353,61.6972,62.7219,59952.633612813,0
+BANF.US,D,20210115,000000,61.5137,62.7815,61.2518,62.0454,61778.361630315,0
+BANF.US,D,20210119,000000,62.9054,62.9054,61.7359,62.2388,70330.349908871,0
+BANF.US,D,20210120,000000,62.1525,62.7021,61.1369,62.1427,68139.677914376,0
+BANF.US,D,20210121,000000,61.9284,62.6822,60.6338,60.7887,101932.28042496,0
+BANF.US,D,20210122,000000,60.6636,62.5483,58.7482,62.3936,127211.20369323,0
+BANF.US,D,20210125,000000,61.6398,61.6398,59.8651,61.0684,82115.419221182,0
+BANF.US,D,20210126,000000,61.6883,61.6883,60.2073,60.3244,51743.410395521,0
+BANF.US,D,20210127,000000,58.6708,59.7917,57.2583,57.7622,118461.62143819,0
+BANF.US,D,20210128,000000,58.8931,58.8931,57.428,57.6552,105913.39579829,0
+BANF.US,D,20210129,000000,57.79,58.2592,55.5681,55.7218,136306.57540714,0
+BANF.US,D,20210201,000000,56.0809,57.9071,55.6633,57.3664,62578.818861622,0
+BANF.US,D,20210202,000000,57.8683,58.7194,57.665,57.9834,63407.503803855,0
+BANF.US,D,20210203,000000,57.8387,58.8355,57.2315,58.1005,77628.221316212,0
+BANF.US,D,20210204,000000,58.5061,60.257,58.3822,60.2173,56662.08902467,0
+BANF.US,D,20210205,000000,60.6538,60.7887,59.3394,60.247,34153.513957438,0
+BANF.US,D,20210208,000000,60.499,61.9204,59.6965,61.8421,65895.574895625,0
+BANF.US,D,20210209,000000,61.5227,62.8479,61.2231,62.5483,57808.335714841,0
+BANF.US,D,20210210,000000,62.8479,63.2635,61.7845,62.0553,46060.567306257,0
+BANF.US,D,20210211,000000,61.9105,62.6068,60.8948,61.6496,59412.274575054,0
+BANF.US,D,20210212,000000,61.4165,62.5483,61.4165,62.3747,63118.169766847,0
+BANF.US,D,20210216,000000,63.0889,63.3121,62.3252,62.8092,76803.568904111,0
+BANF.US,D,20210217,000000,62.598,63.3022,62.0355,62.2964,47236.049839889,0
+BANF.US,D,20210218,000000,61.8421,63.1524,61.4165,61.61,54193.172451031,0
+BANF.US,D,20210219,000000,61.968,63.7039,61.7548,63.2446,67162.797489772,0
+BANF.US,D,20210222,000000,63.2734,64.4062,62.5781,63.8141,140057.83656293,0
+BANF.US,D,20210223,000000,63.8141,63.8141,63.2348,63.8141,104643.14880654,0
+BANF.US,D,20210224,000000,63.9896,64.5401,62.0276,63.8141,145370.69501253,0
+BANF.US,D,20210225,000000,64.0174,64.0174,61.7548,62.4025,111155.68497057,0
+BANF.US,D,20210226,000000,62.1803,63.0889,61.2518,61.7647,177299.26046935,0
+BANF.US,D,20210301,000000,63.0036,64.5699,62.8479,64.193,147054.27634286,0
+BANF.US,D,20210302,000000,63.7675,64.066,62.8013,63.0413,79272.48547775,0
+BANF.US,D,20210303,000000,63.5155,67.1321,63.0611,66.2324,139856.21005631,0
+BANF.US,D,20210304,000000,66.5428,67.3533,64.1235,65.0519,119057.42776527,0
+BANF.US,D,20210305,000000,66.523,67.5368,64.8982,67.1697,85528.955978366,0
+BANF.US,D,20210308,000000,67.6835,69.9849,67.6786,69.2488,99990.617166141,0
+BANF.US,D,20210309,000000,69.0743,69.8568,67.5179,68.5524,65450.988448514,0
+BANF.US,D,20210310,000000,68.7846,71.193,68.7846,70.9609,90040.349064131,0
+BANF.US,D,20210311,000000,70.9421,71.448,70.2923,71.0958,99613.57559875,0
+BANF.US,D,20210312,000000,71.6086,74.8186,71.5799,74.6638,134002.99256894,0
+BANF.US,D,20210315,000000,74.6053,74.759,70.1972,70.9797,91301.522863078,0
+BANF.US,D,20210316,000000,70.834,71.3369,68.3303,69.8658,76926.561073152,0
+BANF.US,D,20210317,000000,70.3023,71.4063,69.5584,70.3905,59011.037826867,0
+BANF.US,D,20210318,000000,70.951,74.266,70.6415,72.4676,127753.57899606,0
+BANF.US,D,20210319,000000,72.5272,73.6867,71.3865,72.8268,449235.95435391,0
+BANF.US,D,20210322,000000,72.6045,74.3147,68.7757,69.3262,71319.327923874,0
+BANF.US,D,20210323,000000,68.6011,69.4035,66.8216,67.5268,77903.441497757,0
+BANF.US,D,20210324,000000,68.5138,70.9222,67.885,67.885,65033.621579797,0
+BANF.US,D,20210325,000000,67.6052,70.0413,66.8117,69.7021,89992.966835074,0
+BANF.US,D,20210326,000000,70.5244,71.0958,69.6645,70.5156,61092.831507785,0
+BANF.US,D,20210329,000000,69.6645,70.3905,68.3204,68.3303,64053.716757593,0
+BANF.US,D,20210330,000000,69.0881,70.2536,68.9126,69.8638,73564.439075158,0
+BANF.US,D,20210331,000000,69.5544,69.9035,68.242,68.6805,100168.04849197,0
+BANF.US,D,20210401,000000,68.1656,68.981,67.6607,68.8461,55025.889923398,0
+BANF.US,D,20210405,000000,69.9531,69.9531,68.5486,69.5544,63644.414949142,0
+BANF.US,D,20210406,000000,69.3887,69.7289,68.612,68.9026,36848.2522185,0
+BANF.US,D,20210407,000000,68.8938,68.8938,67.5714,67.9702,42173.208258501,0
+BANF.US,D,20210408,000000,68.1359,68.8064,67.0913,68.8064,47588.896226485,0
+BANF.US,D,20210409,000000,68.9225,69.5444,68.4463,69.2726,40784.001627846,0
+BANF.US,D,20210412,000000,69.5246,69.6555,68.4037,69.224,28028.100686129,0
+BANF.US,D,20210413,000000,68.7866,70.0017,67.2858,67.4663,51133.490212977,0
+BANF.US,D,20210414,000000,67.5516,69.0197,66.9505,68.1359,67016.618272467,0
+BANF.US,D,20210415,000000,68.8938,68.8938,66.1728,67.4365,53801.008895643,0
+BANF.US,D,20210416,000000,68.0099,68.7033,67.0427,68.3105,91495.08430944,0
+BANF.US,D,20210419,000000,67.8552,68.8164,67.1836,67.1936,79597.104153418,0
+BANF.US,D,20210420,000000,66.649,68,64.7941,65.2792,102450.46054698,0
+BANF.US,D,20210421,000000,64.8814,67.0189,64.8814,66.9316,56502.804084436,0
+BANF.US,D,20210422,000000,67.0378,67.505,65.8138,65.9496,79005.330356471,0
+BANF.US,D,20210423,000000,66.1441,69.0981,66.1441,68.4761,78711.963789329,0
+BANF.US,D,20210426,000000,69.1556,69.2438,67.9028,68.1656,48107.076348514,0
+BANF.US,D,20210427,000000,68.2916,68.4662,67.3304,67.8254,42412.135668853,0
+BANF.US,D,20210428,000000,67.9901,68.2232,66.4447,67.7857,31622.093166744,0
+BANF.US,D,20210429,000000,68.1756,68.6269,67.9801,68.3789,42526.054645097,0
+BANF.US,D,20210430,000000,67.7083,68.6616,67.2034,67.5328,75564.574020891,0
+BANF.US,D,20210503,000000,67.9901,69.9531,67.7857,69.9432,124100.10669599,0
+BANF.US,D,20210504,000000,69.5841,70.7109,68.9026,69.5146,68522.768276966,0
+BANF.US,D,20210505,000000,70.0583,70.0583,69.0931,69.7091,60459.724276978,0
+BANF.US,D,20210506,000000,69.8549,70.9252,69.224,70.9054,62586.883921886,0
+BANF.US,D,20210507,000000,70.2348,71.5759,70.0731,71.4966,32825.803411304,0
+BANF.US,D,20210510,000000,71.4777,72.1393,70.4481,70.9827,67747.514358988,0
+BANF.US,D,20210511,000000,70.1962,71.187,70.1178,70.7595,54649.85648854,0
+BANF.US,D,20210512,000000,70.7209,71.07,68.6517,69.0395,108683.74399933,0
+BANF.US,D,20210513,000000,69.0981,71.4916,69.0981,71.2248,139834.03114058,0
+BANF.US,D,20210514,000000,71.3021,72.1195,69.0693,71.3121,87467.594839578,0
+BANF.US,D,20210517,000000,71.1672,71.6245,70.1178,70.3311,83249.568320955,0
+BANF.US,D,20210518,000000,70.1664,70.2834,69.0107,69.1655,139378.3552356,0
+BANF.US,D,20210519,000000,68.4365,68.9026,67.136,68.8263,105109.91416939,0
+BANF.US,D,20210520,000000,68.5436,69.9531,68.0099,69.3024,87553.286104895,0
+BANF.US,D,20210521,000000,69.8738,70.4382,69.2438,69.836,106150.30694357,0
+BANF.US,D,20210524,000000,69.8936,69.8936,66.902,66.9604,155317.93871695,0
+BANF.US,D,20210525,000000,66.9604,68.1756,64.6869,64.7743,132825.49377025,0
+BANF.US,D,20210526,000000,65.046,65.9784,64.6284,65.8237,69991.617377739,0
+BANF.US,D,20210527,000000,66.3971,68.981,66.0479,66.8434,92742.144252924,0
+BANF.US,D,20210528,000000,66.9416,67.2084,65.4934,67.0091,75543.403237696,0
+BANF.US,D,20210601,000000,67.5714,68.7181,67.1638,68.2034,94745.303596257,0
+BANF.US,D,20210602,000000,68.5634,68.5634,66.639,66.8533,51632.515816876,0
+BANF.US,D,20210603,000000,67.0865,67.7461,66.4942,67.1549,55833.404082437,0
+BANF.US,D,20210604,000000,66.902,67.6112,65.92,66.2324,65878.436642562,0
+BANF.US,D,20210607,000000,66.3971,67.2134,65.5618,65.8039,177048.2354686,0
+BANF.US,D,20210608,000000,65.5816,66.6609,64.931,66.1054,97224.301495228,0
+BANF.US,D,20210609,000000,65.7364,65.7364,64.8317,64.8714,109861.24279804,0
+BANF.US,D,20210610,000000,65.5896,65.8733,63.2884,63.3458,95836.102997105,0
+BANF.US,D,20210611,000000,63.6762,64.6869,63.6563,64.4915,111852.30455096,0
+BANF.US,D,20210614,000000,64.3963,64.9111,63.0651,63.4539,87462.554176913,0
+BANF.US,D,20210615,000000,63.8319,65.3485,63.4441,64.5312,89256.021953354,0
+BANF.US,D,20210616,000000,64.1423,65.3873,63.3458,65.1541,175831.41950111,0
+BANF.US,D,20210617,000000,65.3386,65.3386,62.5989,62.7835,174267.80594223,0
+BANF.US,D,20210618,000000,61.9462,63.6762,61.2469,61.5673,315761.22323234,0
+BANF.US,D,20210621,000000,62.1515,64.4816,61.9085,62.831,210840.83797918,0
+BANF.US,D,20210622,000000,62.7933,63.1325,61.7042,62.9768,140910.71668596,0
+BANF.US,D,20210623,000000,63.0354,63.5115,62.0841,62.7239,83352.397839335,0
+BANF.US,D,20210624,000000,62.9768,63.8021,62.7041,63.6662,65065.881820858,0
+BANF.US,D,20210625,000000,63.7833,63.7833,62.7041,62.9282,513803.8187034,0
+BANF.US,D,20210628,000000,62.5989,62.9868,60.868,61.2965,103042.23434393,0
+BANF.US,D,20210629,000000,62.5017,62.5017,60.9057,60.9057,61887.239943893,0
+BANF.US,D,20210630,000000,61.1645,61.2766,60.5159,60.984,54367.579379263,0
+BANF.US,D,20210701,000000,61.4621,61.6774,60.8958,61.0713,61849.939040167,0
+BANF.US,D,20210702,000000,61.1497,61.1497,59.7917,59.8017,77884.286979628,0
+BANF.US,D,20210706,000000,59.5775,59.5775,57.6522,58.3465,101756.86536419,0
+BANF.US,D,20210707,000000,57.8873,59.1281,57.3298,58.1907,144256.70856343,0
+BANF.US,D,20210708,000000,57.057,57.8237,56.4807,56.9588,99777.90120165,0
+BANF.US,D,20210709,000000,58.0529,59.4396,57.9071,59.4098,69918.023702821,0
+BANF.US,D,20210712,000000,58.9714,59.3236,58.6688,58.8445,53123.543833378,0
+BANF.US,D,20210713,000000,58.6004,61.2251,57.3298,57.7116,70553.147198694,0
+BANF.US,D,20210714,000000,58.0142,58.1659,57.1741,57.4964,68789.923398247,0
+BANF.US,D,20210715,000000,57.2237,58.3038,56.7247,58.043,71758.873708319,0
+BANF.US,D,20210716,000000,58.9615,58.9615,55.943,55.952,199577.98131903,0
+BANF.US,D,20210719,000000,54.7408,55.6356,53.8371,54.2041,146213.49381023,0
+BANF.US,D,20210720,000000,54.2925,56.3041,54.2925,54.5265,147674.27785074,0
+BANF.US,D,20210721,000000,55.1415,56.6066,54.7904,54.9848,78018.368606534,0
+BANF.US,D,20210722,000000,55.0046,55.0046,53.5643,53.5981,78264.352944618,0
+BANF.US,D,20210723,000000,53.9988,54.5553,53.6378,54.3896,87086.520742055,0
+BANF.US,D,20210726,000000,54.4194,55.581,54.1417,54.4393,61755.174582053,0
+BANF.US,D,20210727,000000,54.097,54.4879,53.5405,54.0187,49253.323038685,0
+BANF.US,D,20210728,000000,54.3798,55.1465,53.6477,54.595,43605.764588082,0
+BANF.US,D,20210729,000000,55.1951,55.1951,54.3798,54.4591,55789.046250979,0
+BANF.US,D,20210730,000000,55.1951,55.2894,53.7658,54.1943,88804.378578512,0
+BANF.US,D,20210802,000000,54.4879,55.4937,53.4126,53.5009,105926.50152122,0
+BANF.US,D,20210803,000000,53.9115,54.2041,52.9682,53.9115,133580.58503756,0
+BANF.US,D,20210804,000000,53.2073,53.8134,53.2073,53.4821,84534.937300698,0
+BANF.US,D,20210805,000000,53.7658,55.1901,53.7658,55.084,125770.58230339,0
+BANF.US,D,20210806,000000,56.0114,57.9944,56.0114,56.7445,161201.40018031,0
+BANF.US,D,20210809,000000,56.6562,57.0282,56.1474,56.324,114480.50606485,0
+BANF.US,D,20210810,000000,56.2942,56.9102,55.8845,56.812,112748.53437292,0
+BANF.US,D,20210811,000000,56.812,57.4667,56.5491,57.428,40742.668193987,0
+BANF.US,D,20210812,000000,57.5063,57.5063,56.695,57.0858,51094.173044184,0
+BANF.US,D,20210813,000000,57.0382,57.3396,56.3438,56.7148,44520.140795632,0
+BANF.US,D,20210816,000000,56.6166,56.9489,56.1275,56.6166,63832.935732838,0
+BANF.US,D,20210817,000000,56.0998,56.8665,55.337,55.8359,61950.752293481,0
+BANF.US,D,20210818,000000,55.708,56.6662,55.4689,55.7476,70449.309547781,0
+BANF.US,D,20210819,000000,55.084,55.5323,54.2974,54.7706,83711.293021129,0
+BANF.US,D,20210820,000000,54.5365,55.7178,54.2339,55.5721,105461.75242344,0
+BANF.US,D,20210823,000000,55.9817,56.0114,55.4064,55.8459,63018.364646067,0
+BANF.US,D,20210824,000000,56.0512,56.0512,55.1088,55.3766,89496.965628772,0
+BANF.US,D,20210825,000000,55.2794,56.1871,54.8003,55.5523,83962.31802188,0
+BANF.US,D,20210826,000000,55.7863,55.7863,54.2339,54.2925,73100.698109918,0
+BANF.US,D,20210827,000000,54.3123,56.0214,54.3123,55.9619,120934.57054195,0
+BANF.US,D,20210830,000000,55.943,55.943,54.4779,54.6248,89616.933400216,0
+BANF.US,D,20210831,000000,54.8291,55.7476,54.1268,55.2497,112781.80274651,0
+BANF.US,D,20210901,000000,55.5225,55.5225,54.4591,55.0741,78817.817705307,0
+BANF.US,D,20210902,000000,54.966,55.2497,54.4968,54.6734,71215.490272961,0
+BANF.US,D,20210903,000000,54.8093,54.8192,53.8223,54.2825,85866.680376965,0
+BANF.US,D,20210907,000000,54.469,54.7606,53.5405,54.1556,156121.42034585,0
+BANF.US,D,20210908,000000,54.0872,54.3996,53.0614,53.3342,156618.42968468,0
+BANF.US,D,20210909,000000,53.1498,54.0276,53.0218,53.5405,160569.30108203,0
+BANF.US,D,20210910,000000,53.6477,53.9513,52.6221,52.7192,158588.32065443,0
+BANF.US,D,20210913,000000,53.1498,53.9413,52.7688,53.8034,212181.65424824,0
+BANF.US,D,20210914,000000,53.8719,54.3798,52.5239,53.1101,224785.32717745,0
+BANF.US,D,20210915,000000,52.9543,54.6902,52.9246,53.8223,363521.50198946,0
+BANF.US,D,20210916,000000,54.1943,54.4046,53.3342,53.9612,360655.38119775,0
+BANF.US,D,20210917,000000,54.0574,55.4639,53.733,55.327,641215.64077073,0
+BANF.US,D,20210920,000000,53.8223,54.8787,53.374,54.7805,325855.65428658,0
+BANF.US,D,20210921,000000,54.966,54.966,53.5882,54.3312,327688.43923182,0
+BANF.US,D,20210922,000000,54.6634,55.6405,54.595,55.2199,91239.018646024,0
+BANF.US,D,20210923,000000,55.6504,57.8287,55.6504,57.4667,89941.552075884,0
+BANF.US,D,20210924,000000,57.3298,58.5518,57.3298,58.3068,76516.251132168,0
+BANF.US,D,20210927,000000,57.8475,60.8174,57.8475,60.251,100536.01686656,0
+BANF.US,D,20210928,000000,60.8075,60.8075,58.6688,58.8057,92534.468951099,0
+BANF.US,D,20210929,000000,58.5101,60.1022,58.2542,60.004,56674.186615069,0
+BANF.US,D,20210930,000000,60.5059,60.5059,59.0805,59.0805,70152.91858304,0
+BANF.US,D,20211001,000000,59.3662,61.1339,59.2075,60.5833,92646.371662276,0
+BANF.US,D,20211004,000000,60.4365,61.2132,59.8761,60.7509,179225.80174017,0
+BANF.US,D,20211005,000000,60.9285,61.5564,60.4663,60.9285,136164.42871998,0
+BANF.US,D,20211006,000000,60.4563,60.9285,59.7877,60.742,64453.945373247,0
+BANF.US,D,20211007,000000,61.1537,61.9592,61.1537,61.8421,58683.3947536,0
+BANF.US,D,20211008,000000,61.8718,62.1267,61.6903,61.9492,47559.660383024,0
+BANF.US,D,20211011,000000,62.333,62.5751,61.4543,61.6754,57086.512821119,0
+BANF.US,D,20211012,000000,61.8421,62.0881,61.5415,61.969,50415.699849386,0
+BANF.US,D,20211013,000000,61.969,62.2547,60.4167,61.3402,64978.174290475,0
+BANF.US,D,20211014,000000,61.8619,62.4809,61.0356,62.4809,73824.537268706,0
+BANF.US,D,20211015,000000,63.4143,63.4143,62.2547,62.589,108625.27231242,0
+BANF.US,D,20211018,000000,62.5295,63.0116,61.9154,62.0186,55165.01221297,0
+BANF.US,D,20211019,000000,62.1466,62.2844,61.6506,62.0186,113307.03979628,0
+BANF.US,D,20211020,000000,61.9105,63.3945,61.9105,63.325,67555.969177693,0
+BANF.US,D,20211021,000000,63.0701,63.6106,62.8003,63.3746,71584.466780087,0
+BANF.US,D,20211022,000000,63.3845,63.4441,61.723,63.08,88414.231288189,0
+BANF.US,D,20211025,000000,63.3448,63.7089,63.0215,63.5512,66948.065260215,0
+BANF.US,D,20211026,000000,63.7485,63.7485,62.9024,63.0413,86325.38067954,0
+BANF.US,D,20211027,000000,67.1291,67.1291,61.8569,62.2547,150720.85436587,0
+BANF.US,D,20211028,000000,62.3916,63.7287,62.3916,63.5512,86043.103570263,0
+BANF.US,D,20211029,000000,63.5512,64.0819,63.3448,63.8854,82090.215907854,0
+BANF.US,D,20211101,000000,64.5936,66.3911,64.0719,66.1947,119406.24162172,0
+BANF.US,D,20211102,000000,66.0875,66.6668,64.8387,64.9568,59645.153190208,0
+BANF.US,D,20211103,000000,64.1315,66.5974,64.1315,66.0181,140310.87782875,0
+BANF.US,D,20211104,000000,66.1748,66.1748,64.6919,65.537,78849.069813835,0
+BANF.US,D,20211105,000000,66.0577,67.1479,66.0577,66.9228,63537.552900629,0
+BANF.US,D,20211108,000000,66.4803,67.4435,66.3137,66.8136,46870.097730362,0
+BANF.US,D,20211109,000000,66.3613,66.8186,65.8415,66.5776,48291.564602078,0
+BANF.US,D,20211110,000000,66.7065,67.3741,66.52,66.8732,54553.075765359,0
+BANF.US,D,20211111,000000,67.011,67.0497,66.7165,66.8037,59669.348371003,0
+BANF.US,D,20211112,000000,66.8335,67.138,66.1947,66.4605,58608.792946148,0
+BANF.US,D,20211115,000000,66.8136,66.9614,66.1748,66.3613,77715.928846594,0
+BANF.US,D,20211116,000000,66.2542,66.5686,65.8118,66.028,59221.737526293,0
+BANF.US,D,20211117,000000,65.7335,66.028,65.1194,65.8316,56428.202276984,0
+BANF.US,D,20211118,000000,65.7136,65.8614,65.1045,65.6352,58858.809814365,0
+BANF.US,D,20211119,000000,64.9666,65.4725,64.5738,65.174,65660.680015405,0
+BANF.US,D,20211122,000000,65.7037,67.0695,65.5668,65.6054,142328.15102755,0
+BANF.US,D,20211123,000000,66.1361,66.8732,65.6352,66.7461,141949.09319508,0
+BANF.US,D,20211124,000000,66.3425,66.7551,66.0975,66.6668,49390.429063191,0
+BANF.US,D,20211126,000000,64.6036,65.8415,62.6188,63.8269,80632.456264945,0
+BANF.US,D,20211129,000000,64.5243,64.5243,63.0611,63.1683,185187.8975411,0
+BANF.US,D,20211130,000000,62.4511,63.1187,61.852,62.5295,113221.34853096,0
+BANF.US,D,20211201,000000,63.7387,64.3873,62.8538,63.1286,133846.73202631,0
+BANF.US,D,20211202,000000,63.5512,65.2712,61.5762,64.8486,76135.177034644,0
+BANF.US,D,20211203,000000,65.1829,66.9912,64.0521,64.5044,63287.536032413,0
+BANF.US,D,20211206,000000,65.301,66.8484,64.2485,66.4605,131330.43322361,0
+BANF.US,D,20211207,000000,66.8136,66.8236,65.3307,65.5073,91606.987020618,0
+BANF.US,D,20211208,000000,65.6838,65.9983,64.8784,65.7136,56292.104385012,0
+BANF.US,D,20211209,000000,65.2514,66.2046,64.9082,65.7821,61295.466146945,0
+BANF.US,D,20211210,000000,66.0479,66.2244,65.2315,66.0479,51495.409792371,0
+BANF.US,D,20211213,000000,65.7919,66.2145,64.554,65.4477,72397.021601791,0
+BANF.US,D,20211214,000000,65.5271,67.3393,65.0252,65.8118,108618.21538468,0
+BANF.US,D,20211215,000000,66.0181,67.3056,65.4577,66.5874,95043.710826064,0
+BANF.US,D,20211216,000000,67.1876,67.6895,66.0181,66.4307,134110.86274998,0
+BANF.US,D,20211217,000000,66.5587,66.6371,64.3973,65.8316,442775.8410816,0
+BANF.US,D,20211220,000000,65.1145,65.9596,64.1632,65.8118,238268.09167556,0
+BANF.US,D,20211221,000000,66.1461,67.1876,66.1461,66.9813,68754.638759587,0
+BANF.US,D,20211222,000000,66.8335,67.4633,66.3137,67.4535,52964.258893144,0
+BANF.US,D,20211223,000000,67.5506,68.1994,67.5506,67.9058,32794.551302776,0
+BANF.US,D,20211227,000000,67.8363,68.7797,67.6479,68.6428,40233.561264755,0
+BANF.US,D,20211228,000000,68.3967,69.4869,68.1954,69.1626,50716.12334426,0
+BANF.US,D,20211229,000000,69.0355,69.8311,69.0058,69.7527,60929.514037418,0
+BANF.US,D,20211230,000000,69.9501,70.1674,69.3767,69.4958,108539.5810471,0
+BANF.US,D,20211231,000000,69.4661,69.9947,69.3481,69.6933,46605.967006682,0
+BANF.US,D,20220103,000000,70.1674,71.2634,70.1674,70.9679,101212.4737963,0
+BANF.US,D,20220104,000000,71.2833,72.5778,71.2486,71.442,146262.89230436,0
+BANF.US,D,20220105,000000,71.9251,72.182,70.9282,71.0065,73424.308653052,0
+BANF.US,D,20220106,000000,71.6096,72.8634,71.4906,72.7157,133462.63353118,0
+BANF.US,D,20220107,000000,72.8833,73.9803,72.8833,73.3475,129020.80159021,0
+BANF.US,D,20220110,000000,73.3673,73.5846,72.4786,73.0519,118790.27264399,0
+BANF.US,D,20220111,000000,73.3673,73.8514,72.2514,73.407,73159.169796839,0
+BANF.US,D,20220112,000000,73.3375,73.9337,70.7893,73.0221,123060.72205432,0
+BANF.US,D,20220113,000000,73.2592,75.2242,73.0906,74.9673,53640.715822875,0
+BANF.US,D,20220114,000000,74.8196,76.5971,73.8316,76.5773,61244.051387755,0
+BANF.US,D,20220118,000000,76.6963,77.5354,76.3501,76.9929,107536.48917663,0
+BANF.US,D,20220119,000000,77.0127,77.5454,74.879,75.4018,124872.33621637,0
+BANF.US,D,20220120,000000,75.2143,76.36,74.2124,74.3652,204172.04127251,0
+BANF.US,D,20220121,000000,71.9647,74.8196,71.9647,73.9803,167341.93543961,0
+BANF.US,D,20220124,000000,74.5577,75.5308,73.6183,75.0963,242533.50042324,0
+BANF.US,D,20220125,000000,75.0764,75.3135,73.1848,74.7798,97249.504808555,0
+BANF.US,D,20220126,000000,75.4018,75.9453,73.8316,75.0665,99873.673792298,0
+BANF.US,D,20220127,000000,75.2143,76.2122,73.1302,73.6341,98069.116557992,0
+BANF.US,D,20220128,000000,74.0587,74.2462,72.3507,74.2075,101503.82409837,0
+BANF.US,D,20220131,000000,73.0906,74.2561,72.9825,74.0289,94076.911726791,0
+BANF.US,D,20220201,000000,73.9307,74.1876,72.8049,74.1678,158135.66914705,0
+BANF.US,D,20220202,000000,74.0786,74.4545,73.3127,74.3157,85291.036700547,0
+BANF.US,D,20220203,000000,74.4148,75.3433,74.2323,74.5725,91008.156295937,0
+BANF.US,D,20220204,000000,74.8294,75.3035,74.1628,75.1161,90417.390631522,0
+BANF.US,D,20220207,000000,75.2837,76.2172,74.508,75.7678,72264.956239951,0
+BANF.US,D,20220208,000000,76.0545,77.8568,75.9156,77.7824,76916.479747821,0
+BANF.US,D,20220209,000000,78.326,78.5135,76.7608,76.8242,79195.867405232,0
+BANF.US,D,20220210,000000,76.736,77.3331,75.3333,75.6587,110572.98436642,0
+BANF.US,D,20220211,000000,75.5704,76.7806,75.2441,75.6487,75608.931852349,0
+BANF.US,D,20220214,000000,75.6587,76.7856,75.0963,76.1726,122865.1443429,0
+BANF.US,D,20220215,000000,76.736,77.7378,75.8174,77.3678,101823.40211138,0
+BANF.US,D,20220216,000000,76.8242,77.9015,76.8242,77.7824,104993.97892807,0
+BANF.US,D,20220217,000000,77.5156,77.5156,76.3401,76.9929,138530.51577524,0
+BANF.US,D,20220218,000000,77.0027,78.0195,76.4096,77.0127,254320.58600062,0
+BANF.US,D,20220222,000000,77.0613,77.6445,75.9653,76.2519,107498.18014037,0
+BANF.US,D,20220223,000000,76.8837,77.1605,75.6201,76.0049,101857.6786175,0
+BANF.US,D,20220224,000000,74.513,75.1558,72.1145,75.0367,131802.23924911,0
+BANF.US,D,20220225,000000,75.2441,76.9829,75.2441,76.3997,104189.48916664,0
+BANF.US,D,20220228,000000,75.4514,77.3331,75.4514,77.1704,183612.18639182,0
+BANF.US,D,20220301,000000,76.9929,76.9929,74.4734,75.2044,304187.86175198,0
+BANF.US,D,20220302,000000,75.7083,78.0294,75.7083,77.1109,119566.5346945,0
+BANF.US,D,20220303,000000,77.101,77.5989,76.7756,77.2399,80134.438793578,0
+BANF.US,D,20220304,000000,76.2618,76.6021,75.5704,76.4195,117151.04914511,0
+BANF.US,D,20220307,000000,76.1924,76.3303,74.0736,75.4812,141936.99560469,0
+BANF.US,D,20220308,000000,76.3065,77.0315,75.0467,75.5605,145472.51639838,0
+BANF.US,D,20220309,000000,76.8639,77.091,76.0842,76.5673,117315.37474801,0
+BANF.US,D,20220310,000000,75.8372,76.8342,75.8372,76.6269,87954.522853081,0
+BANF.US,D,20220311,000000,76.9829,77.6892,76.3798,77.3678,111119.39219939,0
+BANF.US,D,20220314,000000,78.0294,80.4398,77.5007,80.054,223061.4205458,0
+BANF.US,D,20220315,000000,80.8643,80.8643,79.0174,79.8169,223789.29223473,0
+BANF.US,D,20220316,000000,80.2473,81.2195,79.6095,81.1312,132937.39648142,0
+BANF.US,D,20220317,000000,80.5093,81.9605,79.5322,80.9139,129810.16936365,0
+BANF.US,D,20220318,000000,80.8743,81.3881,79.3924,81.3682,595217.57768152,0
+BANF.US,D,20220321,000000,81.4178,82.4842,80.4894,80.7751,147522.04983824,0
+BANF.US,D,20220322,000000,81.4764,82.2937,81.3187,81.8921,112127.52473252,0
+BANF.US,D,20220323,000000,81.6549,81.8027,79.7882,80.045,120022.21059947,0
+BANF.US,D,20220324,000000,80.3307,80.8643,79.8218,80.8643,92123.150877581,0
+BANF.US,D,20220325,000000,80.6868,82.6717,80.6868,82.6717,88657.191228673,0
+BANF.US,D,20220328,000000,82.3562,82.504,81.1659,82.1975,99500.66475504,0
+BANF.US,D,20220329,000000,82.8493,83.7826,82.375,83.6497,119098.76119912,0
+BANF.US,D,20220330,000000,83.8877,83.9473,82.2313,82.4296,74835.694199437,0
+BANF.US,D,20220331,000000,82.3106,83.2777,82.3007,82.5387,127405.77327213,0
+BANF.US,D,20220401,000000,83.1935,83.4414,82.1668,82.747,192609.76925002,0
+BANF.US,D,20220404,000000,82.9057,83.1785,81.2991,82.8661,109774.54340019,0
+BANF.US,D,20220405,000000,82.9256,83.2331,82.2709,82.38,125963.13561721,0
+BANF.US,D,20220406,000000,82.2313,82.8264,81.8543,82.4495,142820.11970371,0
+BANF.US,D,20220407,000000,82.6578,82.6578,81.1897,81.3484,153559.75557916,0
+BANF.US,D,20220408,000000,81.6956,82.1817,81.1004,81.2095,100727.56204787,0
+BANF.US,D,20220411,000000,81.3385,83.4513,81.036,81.3286,112578.15997483,0
+BANF.US,D,20220412,000000,81.2393,82.7272,81.2393,81.6758,118333.58860648,0
+BANF.US,D,20220413,000000,81.6758,82.8859,81.4377,82.5883,132117.78473198,0
+BANF.US,D,20220414,000000,82.7074,83.3224,81.8989,82.4891,114240.57052196,0
+BANF.US,D,20220418,000000,81.8047,83.0546,81.8047,82.509,118319.47475101,0
+BANF.US,D,20220419,000000,82.876,84.3936,82.876,84.2052,101904.05271402,0
+BANF.US,D,20220420,000000,84.8599,86.1196,84.4016,85.0682,116682.26751721,0
+BANF.US,D,20220421,000000,85.5443,86.0006,84.2052,84.4929,116469.55155271,0
+BANF.US,D,20220422,000000,84.8103,85.2616,83.729,83.729,142070.06909906,0
+BANF.US,D,20220425,000000,83.6794,84.6862,82.1866,84.4135,139856.21005631,0
+BANF.US,D,20220426,000000,83.8977,84.6516,83.7985,83.9473,171962.20683895,0
+BANF.US,D,20220427,000000,83.9473,84.3143,83,83.5703,168991.24026382,0
+BANF.US,D,20220428,000000,84.2151,84.6714,82.1717,82.6677,153869.25226684,0
+BANF.US,D,20220429,000000,82.6677,82.8264,80.7632,81.0906,195326.68642681,0
+BANF.US,D,20220502,000000,81.6956,82.395,80.3962,82.2015,226496.12808618,0
+BANF.US,D,20220503,000000,82.628,83.0348,81.5567,82.5685,79015.411681802,0
+BANF.US,D,20220504,000000,82.8363,84.8599,81.9733,84.6714,208891.1096601,0
+BANF.US,D,20220505,000000,84.2251,84.2251,82.7272,83.987,119159.2491511,0
+BANF.US,D,20220506,000000,81.2393,83.5605,81.1401,83.0149,181923.56439882,0
+BANF.US,D,20220509,000000,82.5387,83.8679,82.509,83.2231,104771.18163825,0
+BANF.US,D,20220510,000000,83.372,84.1562,82.3304,83.3918,131624.80792329,0
+BANF.US,D,20220511,000000,83.6794,84.4334,82.9653,83.0942,128094.32779226,0
+BANF.US,D,20220512,000000,83.0348,83.5207,81.8493,82.3304,478360.90323609,0
+BANF.US,D,20220513,000000,82.4792,82.6379,81.0013,81.3682,290716.18671174,0
+BANF.US,D,20220516,000000,81.3682,81.397,79.8903,80.6045,121003.12355421,0
+BANF.US,D,20220517,000000,81.4774,82.6181,81.2591,82.4098,119109.85065699,0
+BANF.US,D,20220518,000000,81.6857,82.0874,80.2673,80.9021,153182.71401177,0
+BANF.US,D,20220519,000000,80.4557,81.1203,79.7911,80.2473,121764.26361672,0
+BANF.US,D,20220520,000000,80.426,81.1699,79.6621,81.0806,104086.65964825,0
+BANF.US,D,20220523,000000,81.7452,83.5152,81.7452,82.5189,132092.58141866,0
+BANF.US,D,20220524,000000,82.5189,84.4433,82.0428,84.354,128122.55550319,0
+BANF.US,D,20220525,000000,84.3242,85.46,83.7787,85.1079,82626.54241548,0
+BANF.US,D,20220526,000000,85.4848,87.8655,84.8995,87.6572,123726.0895262,0
+BANF.US,D,20220527,000000,87.8655,89.3236,87.6472,89.3236,106940.68284955,0
+BANF.US,D,20220531,000000,89.1153,90.2659,88.1035,89.998,119808.48650244,0
+BANF.US,D,20220601,000000,89.8592,89.8592,88.4209,89.4922,84155.879468241,0
+BANF.US,D,20220602,000000,89.8097,92.1209,89.021,92.0216,165487.97971118,0
+BANF.US,D,20220603,000000,91.6646,93.4351,91.6348,92.6168,141898.68656843,0
+BANF.US,D,20220606,000000,93.5393,95.4041,93.2318,95.295,187152.74784818,0
+BANF.US,D,20220607,000000,94.8586,96.2076,94.313,95.1661,144830.33597478,0
+BANF.US,D,20220608,000000,94.4915,94.561,93.5393,93.6881,95953.046370948,0
+BANF.US,D,20220609,000000,93.6583,93.8468,91.6983,92.0811,156967.24354115,0
+BANF.US,D,20220610,000000,90.6726,92.8946,89.2244,89.8295,160357.59325007,0
+BANF.US,D,20220613,000000,88.2225,90.5734,88.2027,89.393,111311.94551321,0
+BANF.US,D,20220614,000000,89.9584,90.7619,88.649,90.5734,101494.75090558,0
+BANF.US,D,20220615,000000,91.1389,92.587,90.7718,91.7737,143726.430851,0
+BANF.US,D,20220616,000000,90.8908,91.3769,89.7104,90.8214,129359.53412133,0
+BANF.US,D,20220617,000000,91.1091,94.184,91.1091,94.0947,298681.44185601,0
+BANF.US,D,20220621,000000,95.3347,96.1035,93.9162,95.0173,200963.15541955,0
+BANF.US,D,20220622,000000,94.7296,95.1661,93.7079,94.2634,154721.12425733,0
+BANF.US,D,20220623,000000,93.9658,94.7495,92.5672,93.579,181387.2378912,0
+BANF.US,D,20220624,000000,94.0154,96.4159,94.0154,94.2138,643597.85794652,0
+BANF.US,D,20220627,000000,94.9677,97.4376,93.8964,97.4376,306289.81808356,0
+BANF.US,D,20220628,000000,98.4493,99.3719,95.2355,95.6719,145551.15073596,0
+BANF.US,D,20220629,000000,95.7516,95.8711,94.0889,95.3235,143171.8927303,0
+BANF.US,D,20220630,000000,94.1984,95.5624,93.3172,95.2936,144468.53398008,0
+BANF.US,D,20220701,000000,94.6564,98.3104,94.4274,98.0416,143477.22111135,0
+BANF.US,D,20220705,000000,97.1156,98.4299,95.4927,98.171,139492.88661261,0
+BANF.US,D,20220706,000000,97.9122,98.8082,96.6377,98.0914,76781.048506501,0
+BANF.US,D,20220707,000000,98.9377,99.1069,94.741,98.2009,108593.45357661,0
+BANF.US,D,20220708,000000,98.5693,100.103,98.171,99.4156,122674.7164131,0
+BANF.US,D,20220711,000000,98.6091,98.858,93.3919,93.6607,221310.84903673,0
+BANF.US,D,20220712,000000,93.3023,94.5668,92.7049,93.1828,135125.88726788,0
+BANF.US,D,20220713,000000,92.8841,94.9352,90.9028,90.9227,145339.32248787,0
+BANF.US,D,20220714,000000,89.26,89.2998,86.0042,87.8661,208279.15251009,0
+BANF.US,D,20220715,000000,89.1007,91.092,88.5431,90.166,118355.92681275,0
+BANF.US,D,20220718,000000,91.1019,91.5599,89.3894,89.5188,145819.41119228,0
+BANF.US,D,20220719,000000,90.3751,92.5456,89.7677,91.53,147345.04872785,0
+BANF.US,D,20220720,000000,90.9028,91.1716,89.5188,90.6439,113625.34564586,0
+BANF.US,D,20220721,000000,90.5742,90.8331,89.0907,90.4946,88162.565657935,0
+BANF.US,D,20220722,000000,93.0036,101.158,92.3465,99.555,245066.200578,0
+BANF.US,D,20220725,000000,100.551,102.92,99.784,101.875,167520.8267492,0
+BANF.US,D,20220726,000000,100.999,106.759,100.232,106.325,229843.97379128,0
+BANF.US,D,20220727,000000,106.485,107.331,104.225,105.469,168721.04851023,0
+BANF.US,D,20220728,000000,106.106,106.808,105.2,105.688,229962.48941287,0
+BANF.US,D,20220729,000000,106.057,108.247,105.27,106.923,198396.15491301,0
+BANF.US,D,20220801,000000,106.684,109.502,106.186,108.824,130371.2012288,0
+BANF.US,D,20220802,000000,108.635,109.92,107.719,109.581,137831.65917098,0
+BANF.US,D,20220803,000000,109.75,111.513,108.192,110.139,135504.53463517,0
+BANF.US,D,20220804,000000,109.78,110.876,106.903,107.082,92557.687353547,0
+BANF.US,D,20220805,000000,106.813,108.914,106.813,108.526,66659.01092689,0
+BANF.US,D,20220808,000000,109.223,110.796,108.63,110.348,105081.17282489,0
+BANF.US,D,20220809,000000,110.567,113.375,110.099,112.946,129453.2073463,0
+BANF.US,D,20220810,000000,114.062,115.485,111.377,111.463,163890.03037589,0
+BANF.US,D,20220811,000000,111.622,112.727,110.627,112.727,103104.57330547,0
+BANF.US,D,20220812,000000,112.897,115.495,111.795,115.495,88112.34717421,0
+BANF.US,D,20220815,000000,114.768,117.556,114.768,116.521,119975.97509772,0
+BANF.US,D,20220816,000000,116.292,117.098,115.505,116.491,117717.14769977,0
+BANF.US,D,20220817,000000,115.993,116.72,115.61,116.322,73444.532447812,0
+BANF.US,D,20220818,000000,116.491,116.491,114.988,115.625,110060.83767106,0
+BANF.US,D,20220819,000000,114.729,115.819,114.61,115.485,110757.87022516,0
+BANF.US,D,20220822,000000,114.997,114.997,112.658,113.444,100029.19336215,0
+BANF.US,D,20220823,000000,113.404,114.403,111.214,111.314,112106.73869802,0
+BANF.US,D,20220824,000000,111.652,111.652,109.093,110.149,103899.029718,0
+BANF.US,D,20220825,000000,109.93,110.915,109.312,109.78,116711.7736556,0
+BANF.US,D,20220826,000000,109.78,109.979,108.805,109.521,87686.494432222,0
+BANF.US,D,20220829,000000,109.024,109.462,107.012,107.988,86644.963079766,0
+BANF.US,D,20220830,000000,107.57,108.635,106.933,107.899,91223.884425811,0
+BANF.US,D,20220831,000000,107.53,108.446,107.142,107.391,77758.30019979,0
+BANF.US,D,20220901,000000,106.793,107.819,105.768,106.166,90956.722092394,0
+BANF.US,D,20220902,000000,106.226,107.092,104.374,105.23,88285.098758224,0
+BANF.US,D,20220906,000000,104.862,107.849,96.8667,98.2009,333045.97095518,0
+BANF.US,D,20220907,000000,98.4996,99.3558,97.723,98.2805,208798.4116318,0
+BANF.US,D,20220908,000000,97.9819,98.8879,96.8269,98.0615,222353.38475886,0
+BANF.US,D,20220909,000000,98.0715,99.5351,97.6832,98.4498,212955.49771456,0
+BANF.US,D,20220912,000000,98.5693,99.3658,97.6632,99.2165,244194.40770053,0
+BANF.US,D,20220913,000000,98.1511,98.4398,96.5282,96.6377,165470.90824355,0
+BANF.US,D,20220914,000000,96.6377,97.6035,95.9906,97.5736,154009.04151816,0
+BANF.US,D,20220915,000000,97.0659,99.2862,96.8369,98.5992,201291.75268459,0
+BANF.US,D,20220916,000000,98.3005,98.4199,96.4187,96.8269,777015.53313181,0
+BANF.US,D,20220919,000000,96.5979,99.4853,96.5979,98.5892,161471.50819969,0
+BANF.US,D,20220920,000000,98.0316,100.132,97.6135,99.6844,156153.37077321,0
+BANF.US,D,20220921,000000,100.371,101.009,98.3303,98.3403,100351.59602767,0
+BANF.US,D,20220922,000000,98.2208,98.9377,94.7261,94.8456,97941.108808867,0
+BANF.US,D,20220923,000000,94.5668,94.5668,92.3763,93.1032,114545.3482677,0
+BANF.US,D,20220926,000000,92.2668,93.9445,91.7491,91.9482,134092.39087282,0
+BANF.US,D,20220927,000000,92.6053,92.7696,89.7578,90.2457,98851.067733964,0
+BANF.US,D,20220928,000000,90.6041,92.5257,89.8374,91.54,160538.44877208,0
+BANF.US,D,20220929,000000,91.39,91.39,89.79,90.22,96969,0
+BANF.US,D,20220930,000000,90.45,91.33,89.16,89.47,107962,0
+BANF.US,D,20221003,000000,89.57,91.075,89.37,90.57,131635,0
+BANF.US,D,20221004,000000,91.19,92.96,90.88,92.9,241394,0
+BANF.US,D,20221005,000000,92.09,92.38,91.1,91.36,80045,0
+BANF.US,D,20221006,000000,91.37,91.49,90.63,91.19,90715,0
+BANF.US,D,20221007,000000,91.04,91.06,89.38,89.96,128473,0
+BANF.US,D,20221010,000000,90,91.145,90,90.5,83286,0
+BANF.US,D,20221011,000000,90.08,90.71,89.2401,89.84,114119,0
+BANF.US,D,20221012,000000,89.87,90.45,89.1,89.75,87353,0
+BANF.US,D,20221013,000000,88.75,92.92,88.75,92,192471,0
+BANF.US,D,20221014,000000,92.16,92.4,90.85,91.14,71533,0
+BANF.US,D,20221017,000000,92.32,93.09,91.8,92.27,111835,0
+BANF.US,D,20221018,000000,93.92,95.92,93.6,94.5,157846,0
+BANF.US,D,20221019,000000,93.61,94.64,93.12,94.23,136145,0
+BANF.US,D,20221020,000000,94.55,94.55,90.43,91.22,149477,0
+BANF.US,D,20221021,000000,95.79,102.089,95.4,100.71,251008,0
+BANF.US,D,20221024,000000,100.85,101.96,93.795,94.37,176149,0
+BANF.US,D,20221025,000000,94.29,95.6723,93.53,94.58,172653,0
+BANF.US,D,20221026,000000,95.55,95.82,94.54,94.97,96512,0
+BANF.US,D,20221027,000000,95.6,96.93,94.53,94.67,73346,0
+BANF.US,D,20221028,000000,95.39,96.395,94.29,95.71,119054,0
+BANF.US,D,20221031,000000,95.61,96.34,94.63,95.82,213533,0
+BANF.US,D,20221101,000000,96.42,96.98,95.2002,96.37,131745,0
+BANF.US,D,20221102,000000,96.23,97.095,94.32,95.38,133540,0
+BANF.US,D,20221103,000000,95,95.34,92.86,94.17,92682,0
+BANF.US,D,20221104,000000,95.5,96.13,94.4,95.96,52107,0
+BANF.US,D,20221107,000000,96.46,97.56,96.415,97.26,71935,0
+BANF.US,D,20221108,000000,97.53,98.72,96.975,97.77,82731,0
+BANF.US,D,20221109,000000,97.51,99.5,97.51,99.29,77769,0
+BANF.US,D,20221110,000000,100,103.465,100,101.93,131589,0
+BANF.US,D,20221111,000000,101.73,102.14,95.01,97.09,100776,0
+BANF.US,D,20221114,000000,96.97,100.355,96.69,99.27,76292,0
+BANF.US,D,20221115,000000,99.73,102.99,99.52,100.57,71554,0
+BANF.US,D,20221116,000000,100.12,101.42,100.12,100.69,65695,0
+BANF.US,D,20221117,000000,100.13,100.59,97.69,98.51,61722,0
+BANF.US,D,20221118,000000,99.4,102,99.4,99.69,92794,0
+BANF.US,D,20221121,000000,99.99,100.51,98.42,99.51,44978,0
+BANF.US,D,20221122,000000,99.74,101.21,99.37,100.92,51127,0
+BANF.US,D,20221123,000000,100.51,101.59,100.095,101.33,39835,0
+BANF.US,D,20221125,000000,101.96,103.89,101.13,103.69,75520,0
+BANF.US,D,20221128,000000,102.65,102.73,99.95,100.62,137909,0
+BANF.US,D,20221129,000000,100.78,101.9491,100.22,100.22,41126,0
+BANF.US,D,20221130,000000,101.2,102.06,98.3965,101.94,141709,0
+BANF.US,D,20221201,000000,102.42,102.4699,100.435,101.34,58437,0
+BANF.US,D,20221202,000000,100.96,102.58,98.77,102.06,46938,0
+BANF.US,D,20221205,000000,101.32,101.32,94.7,96.12,95111,0
+BANF.US,D,20221206,000000,96.12,96.21,94.315,96.19,80348,0
+BANF.US,D,20221207,000000,96.17,97.3,93.01,93.52,116151,0
+BANF.US,D,20221208,000000,93.98,94.77,93.21,93.82,46487,0
+BANF.US,D,20221209,000000,93.39,94.07,92.3101,92.55,74953,0
+BANF.US,D,20221212,000000,92.5,95.135,92.1,92.97,76737,0
+BANF.US,D,20221213,000000,94.21,94.42,91.07,91.51,115232,0
+BANF.US,D,20221214,000000,91.74,92.57,89.17,89.67,112097,0
+BANF.US,D,20221215,000000,89.22,89.22,86.14,86.57,119394,0
+BANF.US,D,20221216,000000,86.18,87.51,84.37,86.82,477007,0
+BANF.US,D,20221219,000000,87.52,88.82,86.92,88.57,94811,0
+BANF.US,D,20221220,000000,88.47,89.31,87.57,87.74,56047,0
+BANF.US,D,20221221,000000,88.34,90.11,87.68,89.07,44560,0
+BANF.US,D,20221222,000000,88.59,88.59,86.67,87.94,63900,0
+BANF.US,D,20221223,000000,88.09,88.96,87.19,88.55,32967,0
+BANF.US,D,20221227,000000,88.85,88.93,87.93,88.56,37149,0
+BANF.US,D,20221228,000000,88.23,89.03,87.8,87.88,65623,0
+BANF.US,D,20221229,000000,87.97,88.64,86.06,88.41,70978,0
+BANF.US,D,20221230,000000,88.18,90.91,84.69,88.18,61924,0
+BANF.US,D,20230103,000000,88.32,88.97,86.27,87.17,61337,0
+BANF.US,D,20230104,000000,87.36,88.4,85.8,85.99,80976,0
+BANF.US,D,20230105,000000,85.61,85.61,83.27,83.35,161785,0
+BANF.US,D,20230106,000000,83.27,85.63,83.27,85.14,84319,0
+BANF.US,D,20230109,000000,85.56,85.65,83.0076,83.48,99593,0
+BANF.US,D,20230110,000000,83.9,86.64,83.48,86.09,85899,0
+BANF.US,D,20230111,000000,86.52,86.9,85.66,86.73,61725,0
+BANF.US,D,20230112,000000,87.49,89.59,85,89.51,96800,0
+BANF.US,D,20230113,000000,88.8,90.48,87.865,89.8,73688,0
+BANF.US,D,20230117,000000,90.26,91.115,88.49,90.62,100700,0
+BANF.US,D,20230118,000000,89.95,90.12,85.32,85.36,104788,0
+BANF.US,D,20230119,000000,84.52,85.29,83.01,84.99,59092,0
+BANF.US,D,20230120,000000,85.07,86.15,81.88,82.78,142916,0
+BANF.US,D,20230123,000000,82.14,83.37,80.24,82.46,220964,0
+BANF.US,D,20230124,000000,82.57,83.75,81.47,83.08,73052,0
+BANF.US,D,20230125,000000,83.2,83.35,81.71,82.75,63955,0
+BANF.US,D,20230126,000000,83.12,83.65,81.25,82.61,67791,0
+BANF.US,D,20230127,000000,82.06,83.88,82.06,83.66,62629,0
+BANF.US,D,20230130,000000,83.35,84.12,83.04,83.23,80658,0
+BANF.US,D,20230131,000000,83.23,86.15,83.23,86.13,95202,0
+BANF.US,D,20230201,000000,85.6,87.39,85.3575,86.44,84956,0
+BANF.US,D,20230202,000000,86.68,87.325,84.35,85.2,153479,0
+BANF.US,D,20230203,000000,85,86.26,84.24,85.88,141607,0
+BANF.US,D,20230206,000000,85.88,86.29,84.18,84.39,100687,0
+BANF.US,D,20230207,000000,83.99,87.28,83.55,86.92,105787,0
+BANF.US,D,20230208,000000,86.15,87.745,86.15,87.66,101716,0
+BANF.US,D,20230209,000000,87.79,88.37,86.56,87.47,126535,0
+BANF.US,D,20230210,000000,87.63,88.9,86.9,88.53,87216,0
+BANF.US,D,20230213,000000,88.24,89.17,87.8,88.6,74775,0
+BANF.US,D,20230214,000000,88.3,88.91,87.4,88.39,70985,0
+BANF.US,D,20230215,000000,88.04,89,87.51,88.54,64539,0
+BANF.US,D,20230216,000000,87.7,89.36,87,88.97,86660,0
+BANF.US,D,20230217,000000,89.32,90.03,86.465,89.69,72940,0
+BANF.US,D,20230221,000000,89.42,90,88.17,88.88,59271,0
+BANF.US,D,20230222,000000,88.88,89.3,87.57,88.83,99470,0
+BANF.US,D,20230223,000000,88.79,90.2,88.6,89.9,79105,0
+BANF.US,D,20230224,000000,89.06,91.67,89.06,91.55,116302,0
+BANF.US,D,20230227,000000,91.99,92,88.96,90.55,115271,0
+BANF.US,D,20230228,000000,90.71,91.67,90.135,90.25,151717,0
+BANF.US,D,20230301,000000,89.93,90.92,89.03,90.71,120970,0
+BANF.US,D,20230302,000000,90.01,91.46,87.07,88.67,95352,0
+BANF.US,D,20230303,000000,89.14,90.2,88.055,90.02,100212,0
+BANF.US,D,20230306,000000,89.74,89.88,87.99,88.83,110641,0
+BANF.US,D,20230307,000000,88.44,89.08,87.785,88.3,75209,0
+BANF.US,D,20230308,000000,88.6,88.98,87.08,87.88,62405,0
+BANF.US,D,20230309,000000,87.4,87.65,85.19,85.2,130075,0
+BANF.US,D,20230310,000000,85.11,87.6375,83.55,87.05,185273,0
+BANF.US,D,20230313,000000,84.77,87.4,80.67,81.7,230168,0
+BANF.US,D,20230314,000000,86.58,88,82.32,83.22,161830,0
+BANF.US,D,20230315,000000,79.91,83.34,79.91,82.62,192566,0
+BANF.US,D,20230316,000000,81.49,88.4,80.49,86.89,182852,0
+BANF.US,D,20230317,000000,85.35,85.44,82.58,83.64,537294,0
+BANF.US,D,20230320,000000,84.94,88.3929,83.76,83.94,219009,0
+BANF.US,D,20230321,000000,86.02,88.59,84.3301,86.65,144845,0
+BANF.US,D,20230322,000000,86.4,86.89,83.65,83.71,152201,0
+BANF.US,D,20230323,000000,84.33,84.33,80.59,81.4,83033,0
+BANF.US,D,20230324,000000,80.02,84.29,80.02,83.85,103614,0
+BANF.US,D,20230327,000000,85,86.02,83.93,84.11,104467,0
+BANF.US,D,20230328,000000,84.04,84.84,83.14,84.6,91926,0
+BANF.US,D,20230329,000000,85.02,85.64,83.165,83.84,67943,0
+BANF.US,D,20230330,000000,83.79,84.13,80.92,81.49,72457,0
+BANF.US,D,20230331,000000,81.9,83.57,81.51,83.1,124132,0
+BANF.US,D,20230403,000000,83.4,83.4,81.284,82.26,55670,0
+BANF.US,D,20230404,000000,82.58,82.58,80.05,81.88,111652,0
+BANF.US,D,20230405,000000,81.67,82.58,81.06,81.83,67819,0
+BANF.US,D,20230406,000000,82.01,82.59,81.405,82.48,46754,0
+BANF.US,D,20230410,000000,82.56,83.89,82.35,83.43,97957,0
+BANF.US,D,20230411,000000,83.87,84.35,83.1639,83.43,47517,0
+BANF.US,D,20230412,000000,83.76,84.1,81.76,81.97,73849,0
+BANF.US,D,20230413,000000,82.41,83.05,81.55,82.53,72217,0
+BANF.US,D,20230414,000000,83,84.97,80.87,81.55,73568,0
+BANF.US,D,20230417,000000,81.25,82.87,80.4,82.72,57254,0
+BANF.US,D,20230418,000000,82.46,84.41,80.18,80.53,58032,0
+BANF.US,D,20230419,000000,80.66,82.5057,80.21,81.95,64853,0
+BANF.US,D,20230420,000000,81.49,82.18,80.38,82.18,91884,0
+BANF.US,D,20230421,000000,81.78,82.025,80.23,81.99,83720,0
+BANF.US,D,20230424,000000,82.2,82.89,81.39,82.46,54463,0
+BANF.US,D,20230425,000000,81.51,82,77.81,78.16,106302,0
+BANF.US,D,20230426,000000,75,76.0798,70.76,75.06,154785,0
+BANF.US,D,20230427,000000,75.27,80.26,75.27,79.93,83192,0
+BANF.US,D,20230428,000000,79.69,80.92,78.71,79.89,86525,0
+BANF.US,D,20230501,000000,79.94,80.99,78.98,79.46,57572,0
+BANF.US,D,20230502,000000,79.13,79.13,74.06,74.15,105111,0
+BANF.US,D,20230503,000000,74,76.39,73.5,73.78,87421,0
+BANF.US,D,20230504,000000,71.85,73.5891,68.44,71.6,108592,0
+BANF.US,D,20230505,000000,73.05,75.88,73.05,75.29,89017,0
+BANF.US,D,20230508,000000,75.87,75.87,72.18,72.2,45719,0
+BANF.US,D,20230509,000000,72.5,74.01,71.37,73.64,88119,0
+BANF.US,D,20230510,000000,74.73,75.56,72.27,75.09,106694,0
+BANF.US,D,20230511,000000,74.16,74.16,72.1,73.88,91517,0
+BANF.US,D,20230512,000000,73.89,74.8,73.36,74.54,100926,0
+BANF.US,D,20230515,000000,74.55,77.07,74.55,76.69,93904,0
+BANF.US,D,20230516,000000,76.61,77.08,75.92,76.76,87019,0
+BANF.US,D,20230517,000000,77.55,81.4,77.45,81.12,116651,0
+BANF.US,D,20230518,000000,80.87,83.0999,79.89,82.44,103860,0
+BANF.US,D,20230519,000000,83.64,83.64,80.26,81.39,140664,0
+BANF.US,D,20230522,000000,82.1,86.78,81.55,86.19,131477,0
+BANF.US,D,20230523,000000,85.91,89.31,85.44,86.89,105048,0
+BANF.US,D,20230524,000000,86.32,86.81,84.66,85.19,113396,0
+BANF.US,D,20230525,000000,84.47,85.76,83.75,85.58,90845,0
+BANF.US,D,20230526,000000,85.6,86.54,84.6,86.06,69233,0
+BANF.US,D,20230530,000000,86.53,88.83,84.96,88.1,90413,0
+BANF.US,D,20230531,000000,87.96,88.3,84.05,84.57,126583,0
+BANF.US,D,20230601,000000,85.19,87.22,84.73,86.66,53167,0
+BANF.US,D,20230602,000000,87.53,91.9199,87.33,91.53,105441,0
+BANF.US,D,20230605,000000,90.66,90.93,86.575,88.18,108736,0
+BANF.US,D,20230606,000000,88.13,93.21,88.13,92.26,110329,0
+BANF.US,D,20230607,000000,93.29,96.7,92.27,95.16,109274,0
+BANF.US,D,20230608,000000,94.56,94.56,91.99,92.72,101750,0
+BANF.US,D,20230609,000000,92.52,93.51,91.18,92.86,66122,0
+BANF.US,D,20230612,000000,92.95,94.365,91.615,92.14,57125,0
+BANF.US,D,20230613,000000,92.58,94.7,92.58,93.79,71453,0
+BANF.US,D,20230614,000000,93.59,94.56,92.05,92.49,76591,0
+BANF.US,D,20230615,000000,92,94.82,92,93.88,80059,0
+BANF.US,D,20230616,000000,94.66,94.66,92.11,93.66,213944,0
+BANF.US,D,20230620,000000,93.65,94.61,92.57,93.54,63234,0
+BANF.US,D,20230621,000000,93.3,93.62,92.22,92.58,79843,0
+BANF.US,D,20230622,000000,92.5,93.73,90.535,91.37,97597,0
+BANF.US,D,20230623,000000,90.25,92.015,88.245,88.51,639237,0
+BANF.US,D,20230626,000000,90.95,91.43,88.58,89.74,72811,0
+BANF.US,D,20230627,000000,90.44,91.24,89.45,90.05,44426,0
+BANF.US,D,20230628,000000,90.1,90.98,88.92,89.37,47889,0
+BANF.US,D,20230629,000000,89.94,92.12,89.79,91.8,66291,0
+BANF.US,D,20230630,000000,92.27,92.64,91.49,92,77573,0
+BANF.US,D,20230703,000000,91.88,93.02,91.12,91.78,29794,0
+BANF.US,D,20230705,000000,90.94,92.325,90.19,91.94,74167,0
+BANF.US,D,20230706,000000,91.06,93.2,89.76,92.66,85782,0
+BANF.US,D,20230707,000000,92.96,95.21,92.92,94.21,72881,0
+BANF.US,D,20230710,000000,93.8,95.85,93.8,94.49,77371,0
+BANF.US,D,20230711,000000,94.86,95.35,93.63,94.16,40977,0
+BANF.US,D,20230712,000000,95.74,96.2,94.195,94.46,66146,0
+BANF.US,D,20230713,000000,95.22,96.235,94.28,94.29,56973,0
+BANF.US,D,20230714,000000,94.31,95.75,93.01,94.87,72576,0
+BANF.US,D,20230717,000000,95.29,100.72,95.19,99.4,118213,0
+BANF.US,D,20230718,000000,99.37,101.45,99.32,100.42,79172,0
+BANF.US,D,20230719,000000,101.23,102.45,100.63,102.03,95203,0
+BANF.US,D,20230720,000000,101.84,103.79,100.775,103.34,90302,0
+BANF.US,D,20230721,000000,104,104,97.77,98.3,92970,0
+BANF.US,D,20230724,000000,99.04,101.07,98.87,99.97,108942,0
+BANF.US,D,20230725,000000,100,100.8,98.415,98.5,53466,0
+BANF.US,D,20230726,000000,99.52,102.38,99.52,102.17,85524,0
+BANF.US,D,20230727,000000,102.86,102.86,98.99,99.79,93828,0
+BANF.US,D,20230728,000000,100.82,101.23,99.95,100.19,49876,0
+BANF.US,D,20230731,000000,99.83,100.98,99.15,99.9,57776,0
+BANF.US,D,20230801,000000,99.65,99.99,98.19,99.71,41501,0
+BANF.US,D,20230802,000000,98.68,100.44,97.97,100.22,41106,0
+BANF.US,D,20230803,000000,99.85,101.21,99.48,100.18,44141,0
+BANF.US,D,20230804,000000,99.99,101.605,99.99,100.48,38393,0
+BANF.US,D,20230807,000000,100.52,101.24,100,100.81,49755,0
+BANF.US,D,20230808,000000,99.5,100.28,98.16,100.05,44317,0
+BANF.US,D,20230809,000000,99.49,100.81,99.15,100.3,36833,0
+BANF.US,D,20230810,000000,100.51,101.31,98.57,99.34,55126,0
+BANF.US,D,20230811,000000,99.3,99.65,98.845,98.97,50826,0
+BANF.US,D,20230814,000000,98.36,98.36,97.01,97.52,52917,0
+BANF.US,D,20230815,000000,96.7,97.02,95.75,96.28,51642,0
+BANF.US,D,20230816,000000,96.41,96.995,95.93,96.28,36931,0
+BANF.US,D,20230817,000000,96.61,97.515,96.48,97.12,49177,0
+BANF.US,D,20230818,000000,96.21,98.17,96.21,97.2,58654,0
+BANF.US,D,20230821,000000,97.64,97.97,96.43,96.68,50247,0
+BANF.US,D,20230822,000000,96.46,96.46,94.02,94.26,57400,0
+BANF.US,D,20230823,000000,94.43,95.85,93.76,95.34,45080,0
+BANF.US,D,20230824,000000,95,96.805,95,95.9,55287,0
+BANF.US,D,20230825,000000,96.05,96.66,94.31,95.6,43561,0
+BANF.US,D,20230828,000000,95.68,96.765,95.68,95.97,34223,0
+BANF.US,D,20230829,000000,95.94,97.38,95.47,97,39784,0
+BANF.US,D,20230830,000000,96.93,97.43,96.19,96.4,40165,0
+BANF.US,D,20230831,000000,96.46,97.16,95.58,95.58,65261,0
+BANF.US,D,20230901,000000,96.26,97.97,94.93,97.96,56746,0
+BANF.US,D,20230905,000000,96.87,96.96,89.5,90.62,195668,0
+BANF.US,D,20230906,000000,90.95,93.14,89.4,90.05,130799,0
+BANF.US,D,20230907,000000,90.16,90.16,87.58,88.18,125321,0
+BANF.US,D,20230908,000000,88.67,89.3,87.67,88.97,118868,0
+BANF.US,D,20230911,000000,89.53,89.53,87.4,87.74,155724,0
+BANF.US,D,20230912,000000,88.04,88.98,87.63,88.37,143059,0
+BANF.US,D,20230913,000000,88.76,90.47,87.79,88.63,134313,0
+BANF.US,D,20230914,000000,89.56,91.52,88.78,91.42,137296,0
+BANF.US,D,20230915,000000,91.31,91.9,88.7,89.36,974402,0
+BANF.US,D,20230918,000000,89.68,89.68,87.41,87.48,95574,0
+BANF.US,D,20230919,000000,87.65,88.59,86.52,86.86,60416,0
+BANF.US,D,20230920,000000,87.36,87.88,85.42,85.61,58726,0
+BANF.US,D,20230921,000000,85.01,85.4,84.05,84.78,70240,0
+BANF.US,D,20230922,000000,84.98,84.98,83.69,84.09,38034,0
+BANF.US,D,20230925,000000,83.88,85.77,83.74,85.52,39759,0
+BANF.US,D,20230926,000000,84.98,86.95,84.98,86.17,103241,0
+BANF.US,D,20230927,000000,86.74,87.11,85.495,86.54,66009,0
+BANF.US,D,20230928,000000,86.28,88.22,86.28,87.36,115627,0
+BANF.US,D,20230929,000000,87.92,87.93,86.36,86.73,102783,0
+BANF.US,D,20231002,000000,86.45,87.03,84.3,84.77,77416,0
+BANF.US,D,20231003,000000,84.61,84.83,83.46,84.33,48608,0
+BANF.US,D,20231004,000000,84.79,85.69,84.02,85.26,38003,0
+BANF.US,D,20231005,000000,85.51,87.37,85.4,86.92,79904,0
+BANF.US,D,20231006,000000,86.46,87.95,85.83,86.84,47218,0
+BANF.US,D,20231009,000000,85.89,87.17,85.365,86.36,35223,0
+BANF.US,D,20231010,000000,86.73,87.4,85.94,86.14,46871,0
+BANF.US,D,20231011,000000,86.39,87.34,86.03,86.38,39503,0
+BANF.US,D,20231012,000000,85.97,85.97,84.26,84.7,40709,0
+BANF.US,D,20231013,000000,85.21,85.21,82.6,82.71,53438,0
+BANF.US,D,20231016,000000,83.78,84.25,83.54,83.83,44028,0
+BANF.US,D,20231017,000000,83.74,87.14,83.74,85.9,77252,0
+BANF.US,D,20231018,000000,85.35,85.4625,83.29,83.35,68278,0
+BANF.US,D,20231019,000000,83.95,85.835,82.34,82.44,52127,0
+BANF.US,D,20231020,000000,85.83,85.83,82.2461,83.61,122476,0
+BANF.US,D,20231023,000000,82.8,84.18,81.81,82.2,66135,0
+BANF.US,D,20231024,000000,82.89,82.89,80.23,81.15,40119,0
+BANF.US,D,20231025,000000,80.49,81.98,80,81.59,41932,0
+BANF.US,D,20231026,000000,81.61,83.25,80.86,81.79,66424,0
+BANF.US,D,20231027,000000,81.7,82,79.99,80.69,52307,0
+BANF.US,D,20231030,000000,81.44,81.835,80.27,81.05,68884,0
+BANF.US,D,20231031,000000,81.06,81.25,80.5,81.11,46411,0
+BANF.US,D,20231101,000000,81.01,81.8,80.283,81.38,36091,0
+BANF.US,D,20231102,000000,82.3,85,82.3,84.7,58105,0
+BANF.US,D,20231103,000000,86.89,87.84,85.5,85.67,68270,0
+BANF.US,D,20231106,000000,85.59,85.59,84.55,84.78,68541,0
+BANF.US,D,20231107,000000,84.56,84.7732,83.34,83.64,47595,0
+BANF.US,D,20231108,000000,83.53,83.53,81.63,81.98,78686,0
+BANF.US,D,20231109,000000,82.39,83,80.8,81.38,57852,0
+BANF.US,D,20231110,000000,81.87,82.5,80.92,82,41972,0
+BANF.US,D,20231113,000000,81.63,83.12,81.1136,82.76,39495,0
+BANF.US,D,20231114,000000,83.76,88.52,83.76,88.46,94635,0
+BANF.US,D,20231115,000000,88.06,89.31,87.27,87.63,90809,0
+BANF.US,D,20231116,000000,87.96,87.96,85.42,86.16,41889,0
+BANF.US,D,20231117,000000,87.23,87.8,86.24,86.48,54444,0
+BANF.US,D,20231120,000000,86.6,87.22,85.75,87.05,44752,0
+BANF.US,D,20231121,000000,87,87.56,85.72,86.09,78472,0
+BANF.US,D,20231122,000000,86.92,87.68,85.58,86.01,55353,0
+BANF.US,D,20231124,000000,85.81,86.65,85.35,85.91,15815,0
+BANF.US,D,20231127,000000,85.48,86.36,84.605,85.96,36193,0
+BANF.US,D,20231128,000000,86.06,86.06,84.21,84.49,41450,0
+BANF.US,D,20231129,000000,85.23,86.865,85.23,85.54,54375,0
+BANF.US,D,20231130,000000,85.86,86.75,85.3,86.63,80607,0
+BANF.US,D,20231201,000000,86.09,90.91,85.958,90.02,83295,0
+BANF.US,D,20231204,000000,89.55,91.29,88.79,90.74,67250,0
+BANF.US,D,20231205,000000,90.76,91.17,88.8069,90.22,90926,0
+BANF.US,D,20231206,000000,90.95,92.49,89.915,90.3,89037,0
+BANF.US,D,20231207,000000,90.24,91.54,90.201,91.34,86448,0
+BANF.US,D,20231208,000000,91.62,92.4,90.745,92.2,56245,0
+BANF.US,D,20231211,000000,92.4,92.73,91.13,91.64,74779,0
+BANF.US,D,20231212,000000,91.49,91.49,89.65,90.2,67825,0
+BANF.US,D,20231213,000000,90.0422,95.24,89.885,95.19,95943,0
+BANF.US,D,20231214,000000,97.2,99.25,94.81,96.09,110561,0
+BANF.US,D,20231215,000000,96.98,96.98,94.36,94.48,304777,0
+BANF.US,D,20231218,000000,95.39,95.39,92.83,94.15,88877,0
+BANF.US,D,20231219,000000,94.95,97.05,94.4,96.98,96440,0
+BANF.US,D,20231220,000000,97.15,99.71,95.42,95.98,79332,0
+BANF.US,D,20231221,000000,96.87,96.99,95.11,96.92,86358,0
+BANF.US,D,20231222,000000,97.79,98.75,97.59,98.08,50429,0
+BANF.US,D,20231226,000000,98.68,100.3,97.67,99.67,53599,0
+BANF.US,D,20231227,000000,99.6,100.4599,99.3,100.06,49512,0
+BANF.US,D,20231228,000000,100.35,100.62,98.93,99.56,49262,0
+BANF.US,D,20231229,000000,99.04,99.38,96.85,97.33,63967,0
+BANF.US,D,20240102,000000,96.87,98.3299,96.09,96.99,62070,0
+BANF.US,D,20240103,000000,96.57,96.63,93.35,93.41,83982,0
+BANF.US,D,20240104,000000,93.87,95.25,93.3,93.55,55088,0
+BANF.US,D,20240105,000000,92.75,94.3118,92.61,92.68,61678,0
+BANF.US,D,20240108,000000,92.2,93.69,91.9701,93.69,60931,0
+BANF.US,D,20240109,000000,92.43,93.66,91.48,92.8,49378,0
+BANF.US,D,20240110,000000,92.37,93.09,91.64,93.09,39453,0
+BANF.US,D,20240111,000000,92.22,95.958,90.82,92.23,116424,0
+BANF.US,D,20240112,000000,93.49,93.49,90.9,91.85,46436,0
+BANF.US,D,20240116,000000,90.35,90.5586,88.18,88.32,77941,0
+BANF.US,D,20240117,000000,86.72,88.9,86.32,88.88,79573,0
+BANF.US,D,20240118,000000,89.02,90.34,88.93,89.96,46924,0
+BANF.US,D,20240119,000000,89.71,90.05,88.57,90.03,92852,0
+BANF.US,D,20240122,000000,90.12,94.56,90.12,94.5,75015,0
+BANF.US,D,20240123,000000,95.73,95.73,92.58,93.3,59086,0
+BANF.US,D,20240124,000000,93.91,93.91,92.53,93.03,30730,0
+BANF.US,D,20240125,000000,94.11,94.11,91.71,92.42,51142,0
+BANF.US,D,20240126,000000,92.48,92.98,92.24,92.86,29541,0
+BANF.US,D,20240129,000000,92.7,93.74,92.35,93.52,40458,0
+BANF.US,D,20240130,000000,93.46,94,93.21,93.27,30661,0
+BANF.US,D,20240131,000000,92.3,92.3,88.51,88.51,67426,0
+BANF.US,D,20240201,000000,89.13,90.14,85.25,88.33,64288,0
+BANF.US,D,20240202,000000,86.66,88.31,86.04,87.46,83561,0
+BANF.US,D,20240205,000000,86.32,87.14,85.2,86.33,66249,0
+BANF.US,D,20240206,000000,86.02,86.66,85.25,86.37,43884,0
+BANF.US,D,20240207,000000,85.74,87.54,84.99,86.83,49219,0
+BANF.US,D,20240208,000000,86.49,87.46,86.39,86.9,44793,0
+BANF.US,D,20240209,000000,86.87,88.81,85.98,88.72,53432,0
+BANF.US,D,20240212,000000,88.31,91.37,88.31,90.49,64670,0
+BANF.US,D,20240213,000000,87.51,87.51,83.95,85.22,100492,0
+BANF.US,D,20240214,000000,86.28,87.409,85.55,87.25,59857,0
+BANF.US,D,20240215,000000,87.97,91.11,87.83,90.52,76637,0
+BANF.US,D,20240216,000000,89.81,90.69,89.4,90.04,60704,0
+BANF.US,D,20240220,000000,88.67,89.44,88.2,88.69,55360,0
+BANF.US,D,20240221,000000,88.34,88.495,86.72,87.42,44517,0
+BANF.US,D,20240222,000000,86.99,87.79,86.38,87.72,66738,0
+BANF.US,D,20240223,000000,87.53,88.315,87.02,87.6,44856,0
+BANF.US,D,20240226,000000,87.1,87.81,86.33,87.14,60021,0
+BANF.US,D,20240227,000000,87.61,88,86.5,87.26,50861,0
+BANF.US,D,20240228,000000,86.55,87.4299,86.26,86.73,34298,0
+BANF.US,D,20240229,000000,88,88.89,87.02,87.74,64718,0
+BANF.US,D,20240301,000000,87.42,87.72,85.91,87.145,54044,0
+BANF.US,D,20240304,000000,87.55,88.25,85.89,86.12,39758,0
+BANF.US,D,20240305,000000,86.13,88.64,85.25,88.33,52088,0
+BANF.US,D,20240306,000000,88.67,90.45,86.8667,89.15,90374,0
+BANF.US,D,20240307,000000,89.98,90.68,88.54,88.79,45239,0
+BANF.US,D,20240308,000000,89.87,90,88.96,89.19,39758,0
+BANF.US,D,20240311,000000,88.3,89.23,88.3,89.115,32454,0
+BANF.US,D,20240312,000000,88.78,88.825,87.5,88.33,39063,0
+BANF.US,D,20240313,000000,88.02,88.98,87,87.3,59222,0
+BANF.US,D,20240314,000000,87.26,87.3,84.95,85.61,87923,0
+BANF.US,D,20240315,000000,85.34,87.18,85.0901,85.44,184382,0
+BANF.US,D,20240318,000000,85.38,85.38,83.45,83.91,87153,0
+BANF.US,D,20240319,000000,83.9,85.63,83.9,84.3,42809,0
+BANF.US,D,20240320,000000,83.91,87.83,83.91,87.27,67982,0
+BANF.US,D,20240321,000000,87.94,88.47,87.18,88.16,60821,0
+BANF.US,D,20240322,000000,87.56,87.56,85.68,85.8,47419,0
+BANF.US,D,20240325,000000,86.16,86.78,85.27,85.87,28608,0
+BANF.US,D,20240326,000000,86.15,86.15,85.05,85.23,48742,0
+BANF.US,D,20240327,000000,85.51,87.68,85.3,87.6,54569,0
+BANF.US,D,20240328,000000,87.38,88.43,86.7,88.03,139086,0
+BANF.US,D,20240401,000000,88.45,88.45,85.58,85.78,48263,0
+BANF.US,D,20240402,000000,84.83,85.12,83.64,85.03,69249,0
+BANF.US,D,20240403,000000,84.34,85.08,83.975,84.71,55001,0
+BANF.US,D,20240404,000000,85.77,86.31,84.125,84.65,55021,0
+BANF.US,D,20240405,000000,84.33,85.79,84.03,84.82,44569,0
+BANF.US,D,20240408,000000,85.22,85.92,85.01,85.52,33051,0
+BANF.US,D,20240409,000000,85.84,86.5,85.315,85.84,35734,0
+BANF.US,D,20240410,000000,83.42,84.56,81.53,82.45,96258,0
+BANF.US,D,20240411,000000,82.57,83.3,81.47,83.24,84212,0
+BANF.US,D,20240412,000000,82.43,83.2,81.95,82.78,65878,0
+BANF.US,D,20240415,000000,82.67,83.12,81.9917,82.78,57901,0
+BANF.US,D,20240416,000000,82.13,82.55,81.51,81.83,54405,0
+BANF.US,D,20240417,000000,82.57,83.05,81.21,81.27,45825,0
+BANF.US,D,20240418,000000,81.465,82.425,81.35,82.01,64221,0
+BANF.US,D,20240419,000000,81.5,89.38,81.5,89.33,145162,0
+BANF.US,D,20240422,000000,90,91.87,89.92,91.28,154424,0
+BANF.US,D,20240423,000000,91.63,93.26,91.425,92.36,92132,0
+BANF.US,D,20240424,000000,90,92.22,89.21,91.57,94092,0
+BANF.US,D,20240425,000000,90.82,90.82,88.95,89.32,79444,0
+BANF.US,D,20240426,000000,89.85,90.15,88.636,89.08,58843,0
+BANF.US,D,20240429,000000,89.81,89.81,88.44,88.69,89514,0
+BANF.US,D,20240430,000000,88.24,89.76,86.64,89.17,84092,0
+BANF.US,D,20240501,000000,89.31,92.1,89.28,90.54,83894,0
+BANF.US,D,20240502,000000,91.17,92.09,90.84,91.87,66532,0
+BANF.US,D,20240503,000000,93.21,93.21,90.865,91.62,56367,0
+BANF.US,D,20240506,000000,91.71,93.05,91.71,91.85,63212,0
+BANF.US,D,20240507,000000,92.39,92.69,91.32,91.43,49927,0
+BANF.US,D,20240508,000000,90.79,92.0937,90.79,91.91,42289,0
+BANF.US,D,20240509,000000,91.78,92.06,90.72,91.22,49336,0
+BANF.US,D,20240510,000000,91.43,91.44,89.5,91.25,107387,0
+BANF.US,D,20240513,000000,91.85,91.85,90.49,90.65,47798,0
+BANF.US,D,20240514,000000,91.64,91.64,90.07,90.69,37687,0
+BANF.US,D,20240515,000000,91.38,91.97,89.785,90.89,58032,0
+BANF.US,D,20240516,000000,90.86,91.97,90.8,91.29,56509,0
+BANF.US,D,20240517,000000,91.66,92.12,90.93,92.07,38488,0
+BANF.US,D,20240520,000000,91.79,92.15,90.42,90.43,34824,0
+BANF.US,D,20240521,000000,90.06,91.13,90.06,90.78,30093,0
+BANF.US,D,20240522,000000,90.53,90.798,89.15,89.26,49375,0
+BANF.US,D,20240523,000000,89.24,89.24,86.35,86.59,57926,0
+BANF.US,D,20240524,000000,86.75,86.9,85.54,86.65,59735,0
+BANF.US,D,20240528,000000,87.35,88.515,86.455,87.79,63279,0
+BANF.US,D,20240529,000000,86.45,86.45,85.43,85.87,40377,0
+BANF.US,D,20240530,000000,86.79,87.75,86.63,87.18,41579,0
+BANF.US,D,20240531,000000,87.35,87.91,85.66,86.15,81159,0
+BANF.US,D,20240603,000000,87.4,87.4,84.29,84.34,47492,0
+BANF.US,D,20240604,000000,83.84,84.9772,83.631,83.72,51617,0
+BANF.US,D,20240605,000000,83.94,84.89,83.34,84.89,54232,0
+BANF.US,D,20240606,000000,84.89,85.34,83.99,85.05,34622,0
+BANF.US,D,20240607,000000,84.2,84.53,83.33,84.13,35111,0
+BANF.US,D,20240610,000000,84.05,84.17,82.38,82.8,77729,0
+BANF.US,D,20240611,000000,82.2,82.96,81.945,82.1,61104,0
+BANF.US,D,20240612,000000,84.55,85.44,83.07,84.05,66298,0
+BANF.US,D,20240613,000000,83.98,83.98,82.25,83.47,62026,0
+BANF.US,D,20240614,000000,82.51,82.95,81.56,82.9,80995,0
+BANF.US,D,20240617,000000,82.8,83.97,81.93,83.95,56735,0
+BANF.US,D,20240618,000000,83.72,84.715,83.58,83.9,51684,0
+BANF.US,D,20240620,000000,83.55,84.24,83.17,83.97,49953,0
+BANF.US,D,20240621,000000,84.22,84.22,83.33,83.78,237895,0
+BANF.US,D,20240624,000000,84,85.815,83.92,85.21,52740,0
+BANF.US,D,20240625,000000,84.6,84.87,83.86,84.75,54272,0
+BANF.US,D,20240626,000000,84.16,85.71,83.87,85.34,84757,0
+BANF.US,D,20240627,000000,85.55,86.56,84.87,86.5,62850,0
+BANF.US,D,20240628,000000,86.85,88.595,86.17,87.7,242494,0
+BANF.US,D,20240701,000000,87.29,88.52,86.79,87.03,49886,0
+BANF.US,D,20240702,000000,87.37,88.3,87.08,87.82,61822,0
+BANF.US,D,20240703,000000,88.13,88.13,86.54,86.6,24345,0
+BANF.US,D,20240705,000000,86.92,86.92,85.33,85.5,40035,0
+BANF.US,D,20240708,000000,86.34,87.1,85.285,85.41,78052,0
+BANF.US,D,20240709,000000,85,86.67,84.4801,86.65,54144,0
+BANF.US,D,20240710,000000,86.8,88.06,86.175,88.06,58849,0
+BANF.US,D,20240711,000000,89.99,91.97,88.645,91.25,106334,0
+BANF.US,D,20240712,000000,92.35,92.68,91.02,91.36,66349,0
+BANF.US,D,20240715,000000,92.42,95.65,92.42,94.27,91300,0
+BANF.US,D,20240716,000000,95,99.23,94.335,99.01,151602,0
+BANF.US,D,20240717,000000,98.25,100.8,97.37,99.86,144458,0
+BANF.US,D,20240718,000000,99.2,101.99,98.43,99.87,163812,0
+BANF.US,D,20240719,000000,102.6,107.64,101.06,104.88,251041,0
+BANF.US,D,20240722,000000,104.07,106,100.75,104.99,249581,0
+BANF.US,D,20240723,000000,104,107.75,103.5,107.52,174067,0
+BANF.US,D,20240724,000000,106.97,108.74,105.48,105.66,137182,0
+BANF.US,D,20240725,000000,105.96,110.3899,105.96,108.5,165386,0
+BANF.US,D,20240726,000000,109.45,110.75,107.97,110.21,88532,0
+BANF.US,D,20240729,000000,110,110.1,107.27,107.7,94019,0
+BANF.US,D,20240730,000000,107.85,108.96,106.77,108.32,52045,0
+BANF.US,D,20240731,000000,108.12,110.795,107.13,107.43,103601,0
+BANF.US,D,20240801,000000,107.24,107.39,103,104.48,119000,0
+BANF.US,D,20240802,000000,100.88,101.88,99,101.35,173268,0
+BANF.US,D,20240805,000000,98.64,99.39,95.78,96.76,110084,0
+BANF.US,D,20240806,000000,96.53,98.055,95.9,97.11,77058,0
+BANF.US,D,20240807,000000,98.33,99.56,96.59,97.17,61884,0
+BANF.US,D,20240808,000000,98.27,99.38,98.13,99.27,56327,0
+BANF.US,D,20240809,000000,98.84,100.67,98.1,99.98,78768,0
+BANF.US,D,20240812,000000,100.45,101.85,97.38,97.46,46136,0
+BANF.US,D,20240813,000000,98.21,99.635,97.205,99.48,45666,0
+BANF.US,D,20240814,000000,99.72,99.83,98.23,99.34,57559,0
+BANF.US,D,20240815,000000,101.72,102.96,100.94,101.76,88261,0
+BANF.US,D,20240816,000000,101.63,103.98,100.12,102.42,64741,0
+BANF.US,D,20240819,000000,102.27,103.59,101.9701,102.76,44257,0
+BANF.US,D,20240820,000000,102.69,102.69,100.94,101.23,46435,0
+BANF.US,D,20240821,000000,101.5,102.08,100.165,102.05,58884,0
+BANF.US,D,20240822,000000,101.79,103.25,101.14,101.81,54243,0
+BANF.US,D,20240823,000000,102.49,108.35,101.08,107.06,83127,0
+BANF.US,D,20240826,000000,107.98,107.98,104.48,106.66,78107,0
+BANF.US,D,20240827,000000,106.34,106.34,104.155,105.97,54827,0
+BANF.US,D,20240828,000000,105.27,108.17,105.21,106.59,57949,0
+BANF.US,D,20240829,000000,107.09,107.82,104.74,107.19,68965,0
+BANF.US,D,20240830,000000,107.68,108.275,105.3,106.4,118508,0
+BANF.US,D,20240903,000000,105.29,106.85,104.18,104.33,73022,0
+BANF.US,D,20240904,000000,103.77,104.35,102.295,103.26,73167,0
+BANF.US,D,20240905,000000,103.83,103.85,101.22,102.41,62855,0
+BANF.US,D,20240906,000000,102.94,103.16,100.3501,101.21,84662,0
+BANF.US,D,20240909,000000,101.65,106.59,101.09,105.29,259200,0
+BANF.US,D,20240910,000000,105.36,105.43,102.825,104.9,88420,0
+BANF.US,D,20240911,000000,103.9,105.21,101.13,104.67,128866,0
+BANF.US,D,20240912,000000,105.48,105.48,102.91,103.68,90063,0
+BANF.US,D,20240913,000000,104.83,105.65,103.22,104.72,129655,0
+BANF.US,D,20240916,000000,105.15,106.65,103.685,105.59,125922,0
+BANF.US,D,20240917,000000,106.71,109.25,105.9,106.76,309795,0
+BANF.US,D,20240918,000000,106.65,111,105.47,107.55,175554,0
+BANF.US,D,20240919,000000,109.89,110.645,108.445,110.34,130719,0
+BANF.US,D,20240920,000000,109.98,110.51,107.895,107.95,1310101,0
+BANF.US,D,20240923,000000,108.17,108.645,106.395,107.09,87407,0
+BANF.US,D,20240924,000000,107.12,107.49,105.96,106.97,115836,0
+BANF.US,D,20240925,000000,107.18,107.18,104.74,104.8,106111,0
+BANF.US,D,20240926,000000,106.02,106.64,103.975,104.16,97773,0
+BANF.US,D,20240927,000000,105.02,106.46,103.79,104.54,69333,0
+BANF.US,D,20240930,000000,104.07,105.77,104.04,105.25,69879,0
+BANF.US,D,20241001,000000,102.53,103.41,101.535,102.14,75412,0
+BANF.US,D,20241002,000000,101.86,103.595,100.21,100.43,76284,0
+BANF.US,D,20241003,000000,99.77,101.29,98.98,100.85,85369,0
+BANF.US,D,20241004,000000,102.53,103.535,101.54,103.06,67808,0
+BANF.US,D,20241007,000000,102.57,102.735,101.49,102.51,59242,0
+BANF.US,D,20241008,000000,102.91,103.35,102.15,102.74,92095,0
+BANF.US,D,20241009,000000,102.87,105.2,102.87,104.41,69876,0
+BANF.US,D,20241010,000000,103.42,103.84,102.16,103.12,52053,0
+BANF.US,D,20241011,000000,103.64,106.82,103.64,106.59,53465,0
+BANF.US,D,20241014,000000,106.72,107.73,106.06,107.14,40324,0
+BANF.US,D,20241015,000000,107.35,112.185,107.14,109.37,111256,0
+BANF.US,D,20241016,000000,109.88,112.62,109.88,112.01,124806,0
+BANF.US,D,20241017,000000,112,115.62,110.49,115.62,120106,0
+BANF.US,D,20241018,000000,114.35,114.44,111.95,113.98,111003,0
+BANF.US,D,20241021,000000,114.33,114.96,108.78,109.19,105916,0
+BANF.US,D,20241022,000000,108.2,110,108.2,110,39371,0
+BANF.US,D,20241023,000000,109.41,110.59,108.41,110.1,76560,0
+BANF.US,D,20241024,000000,110.1,110.2,108.245,109.13,63740,0
+BANF.US,D,20241025,000000,108.82,108.89,107.13,107.26,46631,0
+BANF.US,D,20241028,000000,108.33,111.6,108.33,111.2,124880,0
+BANF.US,D,20241029,000000,110.44,111.755,110.32,110.71,76904,0
+BANF.US,D,20241030,000000,109.98,113.81,109.98,110.9,71701,0
+BANF.US,D,20241031,000000,110.65,112.02,108.61,108.71,64926,0
+BANF.US,D,20241101,000000,109.14,111.045,107.58,108.41,62359,0
+BANF.US,D,20241104,000000,107.77,108.46,106.91,107.25,61626,0
+BANF.US,D,20241105,000000,107.34,109.61,107.34,109.48,77256,0
+BANF.US,D,20241106,000000,112.29,128.31,112.17,126.69,389052,0
+BANF.US,D,20241107,000000,125.79,125.79,119.265,120.71,138584,0
+BANF.US,D,20241108,000000,121.88,123.34,119.39,122.71,122184,0
+BANF.US,D,20241111,000000,125,129,123.77,126.52,134789,0
+BANF.US,D,20241112,000000,126.5,127.6,124.54,126.23,123182,0
+BANF.US,D,20241113,000000,126.25,126.275,122.57,122.57,132698,0
+BANF.US,D,20241114,000000,122.57,123.77,121.28,122.92,135259,0
+BANF.US,D,20241115,000000,123,123.86,120.15,121.78,101685,0
+BANF.US,D,20241118,000000,121.89,123.52,121.62,121.62,61447,0
+BANF.US,D,20241119,000000,119.78,121.74,119.78,121.47,47745,0
+BANF.US,D,20241120,000000,121.76,122.33,119.835,121.21,64192,0
+BANF.US,D,20241121,000000,121.74,125.25,120.72,122.98,119471,0
+BANF.US,D,20241122,000000,122.98,126.445,118.1501,126.28,114844,0
+BANF.US,D,20241125,000000,128.18,132.29,128.085,128.09,142197,0
+BANF.US,D,20241126,000000,127.02,128.57,125.74,127.23,77391,0
+BANF.US,D,20241127,000000,128.58,130.5034,127.05,127.36,66076,0
+BANF.US,D,20241129,000000,128.77,128.9479,125.89,126.28,55017,0
+BANF.US,D,20241202,000000,126.27,128.165,125.2,127.46,80970,0
+BANF.US,D,20241203,000000,127.85,128,125.2301,125.98,56261,0
+BANF.US,D,20241204,000000,126.26,128.98,125.71,128.68,63704,0
+BANF.US,D,20241205,000000,128.79,130,127.67,127.92,82497,0
+BANF.US,D,20241206,000000,129.1,129.11,126.25,128.91,77912,0
+BANF.US,D,20241209,000000,129.38,130.93,126.985,127.24,111733,0
+BANF.US,D,20241210,000000,127.39,129.68,125.21,127.34,68215,0
+BANF.US,D,20241211,000000,129.01,130.37,128.58,128.64,80722,0
+BANF.US,D,20241212,000000,128.05,128.4937,126.45,126.63,111465,0
+BANF.US,D,20241213,000000,126.5,126.74,125.08,125.38,70002,0
+BANF.US,D,20241216,000000,125.56,127.35,124.92,127.27,53672,0
+BANF.US,D,20241217,000000,126.24,126.7,123.365,123.86,90639,0
+BANF.US,D,20241218,000000,123.93,124.86,116.87,117.54,130056,0
+BANF.US,D,20241219,000000,118.78,120.445,116.66,117.25,101632,0
+BANF.US,D,20241220,000000,115.94,119.725,115.2,118.84,415592,0
+BANF.US,D,20241223,000000,118.36,119.22,117.32,118.57,68047,0
+BANF.US,D,20241224,000000,118.94,120.22,117.76,120.22,34403,0
+BANF.US,D,20241226,000000,119,121.515,118.37,121.21,58105,0
+BANF.US,D,20241227,000000,120.32,121.6,118.0601,119.89,61077,0
+BANF.US,D,20241230,000000,119.22,120.57,117.43,119.62,57746,0
+BANF.US,D,20241231,000000,119.96,120.58,117.15,117.18,119338,0
+BANF.US,D,20250102,000000,118.04,118.79,115.465,116.1,131711,0
+BANF.US,D,20250103,000000,116.94,117.52,114.905,116.97,121843,0
+BANF.US,D,20250106,000000,116.92,118.88,115.9,116.23,74042,0
+BANF.US,D,20250107,000000,116.54,117.14,113.91,115,96582,0
+BANF.US,D,20250108,000000,114.24,115.1872,112.0051,114.16,83929,0
+BANF.US,D,20250110,000000,111.66,112.42,109.91,110.88,105228,0
+BANF.US,D,20250113,000000,109.16,112.71,107.68,112.71,115572,0
+BANF.US,D,20250114,000000,113.5,117.985,113.5,115.9,100746,0
+BANF.US,D,20250115,000000,119.42,119.95,116.935,117.71,124280,0
+BANF.US,D,20250116,000000,117.66,119.23,116.33,118.8,145708,0
+BANF.US,D,20250117,000000,120.44,120.44,118.54,119.75,112645,0
+BANF.US,D,20250121,000000,120.92,122.598,120.705,121.97,97008,0
+BANF.US,D,20250122,000000,121.44,121.48,119.33,120.71,100593,0
+BANF.US,D,20250123,000000,120.08,121.43,119.92,121.24,119116,0
+BANF.US,D,20250124,000000,121.23,121.9,118.13,118.63,160779,0
+BANF.US,D,20250127,000000,118.95,121.04,117.55,119.66,164862,0
+BANF.US,D,20250128,000000,118.8,120.46,118.4,119.35,137910,0
+BANF.US,D,20250129,000000,118.79,121.37,116.16,118.15,142839,0
+BANF.US,D,20250130,000000,119.15,121.06,117.715,118.93,114351,0
+BANF.US,D,20250131,000000,117.75,121.07,117.45,119.08,488513,0
+BANF.US,D,20250203,000000,118.22,119.3599,114.733,116.54,99594,0
+BANF.US,D,20250204,000000,116.65,120.53,115.6575,120.48,96145,0
+BANF.US,D,20250205,000000,121.05,122.12,118.21,122.03,84841,0
+BANF.US,D,20250206,000000,122.29,123.29,121.495,123.19,82855,0
+BANF.US,D,20250207,000000,123,123,119.34,121.07,93251,0
+BANF.US,D,20250210,000000,121,121.6699,119.8076,120.19,92405,0
+BANF.US,D,20250211,000000,119.12,122.61,119.12,122.59,80734,0
+BANF.US,D,20250212,000000,120.31,120.725,118.675,118.77,83980,0
+BANF.US,D,20250213,000000,120.16,120.51,118.37,119.95,63416,0
+BANF.US,D,20250214,000000,120.4,121,118.74,119.44,65548,0
+BANF.US,D,20250218,000000,119.08,121.53,118.71,121.3,72247,0
+BANF.US,D,20250219,000000,120.09,120.735,118.71,119.53,88868,0
+BANF.US,D,20250220,000000,118.85,119.275,116.375,117.68,70884,0
+BANF.US,D,20250221,000000,118.74,119.85,115.66,116.04,114244,0
+BANF.US,D,20250224,000000,116.91,117.69,115.465,116.61,111998,0
+BANF.US,D,20250225,000000,117.23,118.5,117.005,117.47,109057,0
+BANF.US,D,20250226,000000,117.42,117.91,116.01,116.73,66130,0
+BANF.US,D,20250227,000000,116.89,118.35,115.82,116.75,67728,0
+BANF.US,D,20250228,000000,116.99,119.97,116.845,119.36,122320,0
+BANF.US,D,20250303,000000,118.91,121.15,117.78,118.44,108772,0
+BANF.US,D,20250304,000000,117.51,117.51,113.58,114.96,93577,0
+BANF.US,D,20250305,000000,114.6,116.095,113.4,115.17,85406,0
+BANF.US,D,20250306,000000,113.56,114,112.27,113.09,118705,0
+BANF.US,D,20250307,000000,113.25,114.235,110.27,112.78,176079,0
+BANF.US,D,20250310,000000,111.17,112.58,107.86,108.28,132869,0
+BANF.US,D,20250311,000000,109.09,111.25,108.01,108.45,97852,0
+BANF.US,D,20250312,000000,110.28,113.04,108.05,109.23,69995,0
+BANF.US,D,20250313,000000,109.41,111.415,108.49,109.24,86005,0
+BANF.US,D,20250314,000000,109.93,111.75,108.4,111.56,78905,0
+BANF.US,D,20250317,000000,111.71,112.18,110.25,111.13,96684,0
+BANF.US,D,20250318,000000,110.44,111.05,109.49,110.35,85062,0
+BANF.US,D,20250319,000000,110.28,111.9,109.765,111.1,108049,0
+BANF.US,D,20250320,000000,110.1,112.645,109.57,109.62,92058,0
+BANF.US,D,20250321,000000,109,112.23,107.355,109.61,455196,0
+BANF.US,D,20250324,000000,111.36,112.54,111.1,112.52,79249,0
+BANF.US,D,20250325,000000,112.54,112.97,111.55,111.78,61959,0
+BANF.US,D,20250326,000000,112.5,114.01,111.368,111.87,72168,0
+BANF.US,D,20250327,000000,111.86,112.7499,111.02,111.44,60667,0
+BANF.US,D,20250328,000000,110.91,112.59,108.7,109.51,56497,0
+BANF.US,D,20250331,000000,107.69,110.35,107.69,109.87,80825,0
+BANF.US,D,20250401,000000,109.06,111,108.41,109.66,69935,0
+BANF.US,D,20250402,000000,108.3,110.135,108.3,109.99,74591,0
+BANF.US,D,20250403,000000,104.83,108.79,101.895,102.14,117654,0
+BANF.US,D,20250404,000000,99.01,101.365,97.02,100.43,148145,0
+BANF.US,D,20250407,000000,97.93,105.975,97.93,103.07,321528,0
+BANF.US,D,20250408,000000,106.46,106.48,100.33,102.08,137803,0
+BANF.US,D,20250409,000000,100.28,110.225,99.775,108.29,140260,0
+BANF.US,D,20250410,000000,105.8,106.38,100.68,103.19,113948,0
+BANF.US,D,20250411,000000,102.06,103.4,100.33,102.76,100477,0
+BANF.US,D,20250414,000000,104.13,104.62,101.22,104.07,84036,0
+BANF.US,D,20250415,000000,102.85,106.18,102.82,106,80245,0
+BANF.US,D,20250416,000000,106.23,107.74,105.31,107.51,92974,0
+BANF.US,D,20250417,000000,107.16,110.09,106,109.54,151461,0
+BANF.US,D,20250421,000000,110.3,113.77,109.04,113.08,174428,0
+BANF.US,D,20250422,000000,113.24,117.255,113.02,116.7,102063,0
+BANF.US,D,20250423,000000,118.28,121.08,117.57,118.78,151040,0
+BANF.US,D,20250424,000000,118.34,119.64,117.7,119.15,107133,0
+BANF.US,D,20250425,000000,117.84,118.5,116.6102,118.12,82779,0
+BANF.US,D,20250428,000000,118.19,118.945,116.98,118.66,73607,0
+BANF.US,D,20250429,000000,118.7,119.87,117.52,119.31,61609,0
+BANF.US,D,20250430,000000,116.3,118.27,116.3,117.82,125056,0
+BANF.US,D,20250501,000000,117.78,119.61,117.04,119.03,88132,0
+BANF.US,D,20250502,000000,120.19,121.69,118.68,121.23,92710,0
+BANF.US,D,20250505,000000,120.39,122.03,120.39,121.51,81033,0
+BANF.US,D,20250506,000000,117.1,121.3788,117.1,120.63,64473,0
+BANF.US,D,20250507,000000,122.04,122.095,120.485,121.04,98577,0
+BANF.US,D,20250508,000000,122.47,123.43,121.0375,123,71449,0
+BANF.US,D,20250509,000000,122.9,123.35,121.99,123.14,62218,0
+BANF.US,D,20250512,000000,126.32,128.96,126.27,127.41,123014,0
+BANF.US,D,20250513,000000,125.01,128.56,122.5,128.43,117177,0
+BANF.US,D,20250514,000000,128,128.8,127.35,127.87,101178,0
+BANF.US,D,20250515,000000,128.29,128.97,127.39,128.24,95643,0
+BANF.US,D,20250516,000000,128.05,129.22,125.99,128.5,79382,0
+BANF.US,D,20250519,000000,127.94,129.97,127.255,129.96,88277,0
+BANF.US,D,20250520,000000,130,130.08,128.7,129.54,69050,0
+BANF.US,D,20250521,000000,128.92,129.1,125.62,125.91,100564,0
+BANF.US,D,20250522,000000,124.84,126.26,123.82,123.82,76334,0
+BANF.US,D,20250523,000000,121.21,123.815,121.21,122.86,68972,0
+BANF.US,D,20250527,000000,123.93,126.785,123.12,126.15,91847,0
+BANF.US,D,20250528,000000,125.53,126.265,123.13,123.72,78965,0
+BANF.US,D,20250529,000000,123.66,126.25,122.67,124.035,58086,0
+BANF.US,D,20250530,000000,123.87,124.15,122.095,123.705,110118,0
+BANF.US,D,20250602,000000,123.76,124.03,121.54,122.03,82991,0
+BANF.US,D,20250603,000000,121.63,124.49,121.1,123.85,71719,0
+BANF.US,D,20250604,000000,123.5,124.47,121.73,121.88,55250,0
+BANF.US,D,20250605,000000,121.83,122.09,120.2,120.71,72210,0
+BANF.US,D,20250606,000000,122.48,123.58,121.96,123.06,76569,0
+BANF.US,D,20250609,000000,122.97,124.655,122.32,122.98,83356,0
+BANF.US,D,20250610,000000,123.48,125.26,123.07,125.09,79596,0
+BANF.US,D,20250611,000000,125.5,125.5,122.66,123.215,72636,0
+BANF.US,D,20250612,000000,122.52,123.54,121.465,123.21,69475,0
+BANF.US,D,20250613,000000,121.44,122.11,119.79,119.9,109524,0
+BANF.US,D,20250616,000000,121.19,121.8,118.61,118.99,122657,0
+BANF.US,D,20250617,000000,117.85,119,117.595,118.04,77979,0
+BANF.US,D,20250618,000000,117.85,120.0248,117.2675,118.54,72817,0
+BANF.US,D,20250620,000000,119.4,119.75,117.925,119.52,191813,0
+BANF.US,D,20250623,000000,119.4,123.45,119.27,123.37,85657,0
+BANF.US,D,20250624,000000,124,125.375,122.73,123.39,104575,0
+BANF.US,D,20250625,000000,123.39,123.645,122.045,122.84,80818,0
+BANF.US,D,20250626,000000,123.08,125.9199,121.92,124.79,70593,0
+BANF.US,D,20250627,000000,125.51,126.045,123.95,125.01,611925,0
+BANF.US,D,20250630,000000,124.71,125.18,123.54,123.62,85341,0
+BANF.US,D,20250701,000000,123.49,128.75,121.39,127.52,97641,0
+BANF.US,D,20250702,000000,128.1,129.95,124.985,129.88,104479,0
+BANF.US,D,20250703,000000,130.88,131.95,129.3467,131.35,50279,0
+BANF.US,D,20250707,000000,130.34,132,128.54,129.34,140503,0
+BANF.US,D,20250708,000000,129.49,131.07,127.65,129.845,173423,0
+BANF.US,D,20250709,000000,130.69,131.05,129.31,130.05,78068,0
+BANF.US,D,20250710,000000,130.06,131.785,129.07,130.91,204180,0
+BANF.US,D,20250711,000000,130.67,130.81,128.76,128.92,248360,0
+BANF.US,D,20250714,000000,128.15,131.245,128.15,130.98,275505,0
+BANF.US,D,20250715,000000,130.94,131.235,126.3,126.31,224456,0
+BANF.US,D,20250716,000000,127.39,128.62,125.54,127.81,144356,0
+BANF.US,D,20250717,000000,127.82,132.64,126.56,131.28,269399,0
+BANF.US,D,20250718,000000,136.85,137.4,131.46,135.3,231659,0
+BANF.US,D,20250721,000000,135.93,135.93,132.88,133.16,200352,0
+BANF.US,D,20250722,000000,133.07,134.1299,131.32,131.33,132724,0
+BANF.US,D,20250723,000000,132.05,132.05,128.065,128.87,114310,0
+BANF.US,D,20250724,000000,128.26,128.9,126.72,126.85,90535,0
+BANF.US,D,20250725,000000,126.69,127.13,125.68,126.63,67341,0
+BANF.US,D,20250728,000000,126.82,127.475,126.4701,127.01,75483,0
+BANF.US,D,20250729,000000,127.81,128.37,126.395,126.52,91949,0
+BANF.US,D,20250730,000000,127.26,127.73,124.62,125.03,152216,0
+BANF.US,D,20250731,000000,123.93,125.96,123.315,124.52,134027,0
+BANF.US,D,20250801,000000,123.5,123.5,121.145,122.3,198648,0
+BANF.US,D,20250804,000000,122.21,122.965,121.6,122.87,72853,0
+BANF.US,D,20250805,000000,122.83,122.9,120.64,122.75,111771,0
+BANF.US,D,20250806,000000,123.17,123.74,121.37,122.32,140206,0
+BANF.US,D,20250807,000000,122.82,122.82,119.73,119.95,74235,0
+BANF.US,D,20250808,000000,120.89,121.91,120.25,121.03,59923,0
+BANF.US,D,20250811,000000,121.68,121.68,119.89,120.59,72871,0
+BANF.US,D,20250812,000000,121.03,124.99,121.03,124.88,120287,0
+BANF.US,D,20250813,000000,125,127,124.86,126.68,136689,0
+BANF.US,D,20250814,000000,125.51,125.51,123.825,124.97,81375,0
+BANF.US,D,20250815,000000,125.14,125.14,122.92,123.09,117315,0
+BANF.US,D,20250818,000000,123.48,124.99,123,124.99,96938,0
+BANF.US,D,20250819,000000,124.98,125.87,124.4,125.34,68466,0
+BANF.US,D,20250820,000000,125.63,126.68,125.14,126.42,81689,0
+BANF.US,D,20250821,000000,126.15,126.44,125.1,125.5,102716,0
+BANF.US,D,20250822,000000,126.01,133,126.01,132.9,139482,0
+BANF.US,D,20250825,000000,131.7,133.16,130.6301,131.84,99365,0
+BANF.US,D,20250826,000000,131.65,133.19,129.96,132.87,107941,0
+BANF.US,D,20250827,000000,132.55,134.13,132.55,133.85,81124,0
+BANF.US,D,20250828,000000,134.49,134.5,133.04,134.26,102670,0
+BANF.US,D,20250829,000000,134.32,134.99,132.97,132.97,98035,0
+BANF.US,D,20250902,000000,131.44,133.01,130.1,132.92,76886,0
+BANF.US,D,20250903,000000,132.57,133.86,132.37,133.53,74666,0
+BANF.US,D,20250904,000000,133.97,136.59,133.595,136.48,91104,0
+BANF.US,D,20250905,000000,136.79,138.77,133.81,134.27,114518,0
+BANF.US,D,20250908,000000,134.73,135.76,133.58,135.29,82120,0
+BANF.US,D,20250909,000000,135.01,135.73,133.05,134.06,110015,0
+BANF.US,D,20250910,000000,133.79,135,133.5,133.98,117716,0
+BANF.US,D,20250911,000000,134.16,135,133.85,134.55,137789,0
+BANF.US,D,20250912,000000,134.44,135,133.25,133.54,117064,0
+BANF.US,D,20250915,000000,133.99,135.05,132.88,133.21,252194,0
+BANF.US,D,20250916,000000,132.63,133.665,128.885,128.97,160078,0
+BANF.US,D,20250917,000000,129.42,133.75,129,131.13,149186,0
+BANF.US,D,20250918,000000,132.06,135.375,131.99,135.3,164627,0
+BANF.US,D,20250919,000000,135.37,135.415,131.81,131.81,434301,0
+BANF.US,D,20250922,000000,131.07,131.525,129.13,129.23,134014,0
+BANF.US,D,20250923,000000,129.68,131.98,129.155,129.885,128391,0
+BANF.US,D,20250924,000000,129.74,131.83,129.55,131.01,116280,0
+BANF.US,D,20250925,000000,130.78,131.08,129.57,130.4,90220,0
+BANF.US,D,20250926,000000,130.86,132.29,130.23,130.79,95851,0
+BANF.US,D,20250929,000000,130.99,131.395,127.46,127.71,163261,0
+BANF.US,D,20250930,000000,126.92,127.94,124.86,126.45,102547,0
+BANF.US,D,20251001,000000,125.52,126.75,124,125.23,88941,0
+BANF.US,D,20251002,000000,124.9,126,123.4986,124.905,70245,0
+BANF.US,D,20251003,000000,124.79,127.32,124.79,126.53,113234,0
+BANF.US,D,20251006,000000,127.41,128.95,125.725,127.21,132497,0
+BANF.US,D,20251007,000000,126.99,128.87,125.95,126.1,117029,0
+BANF.US,D,20251008,000000,126.86,127.455,125,125.11,66962,0
+BANF.US,D,20251009,000000,124.84,124.87,123.13,124.22,64157,0
+BANF.US,D,20251010,000000,124.04,125.12,119.85,120.09,115626,0
+BANF.US,D,20251013,000000,121.38,121.6,119.97,120.84,142732,0
+BANF.US,D,20251014,000000,120,125.665,120,125.375,115957,0
+BANF.US,D,20251015,000000,126.02,126.135,122.105,122.69,85741,0
+BANF.US,D,20251016,000000,122.32,123,113.81,114.68,189659,0
+BANF.US,D,20251017,000000,115.18,119,112.54,112.93,170665,0
+BANF.US,D,20251020,000000,113.1,115,112.56,114.83,107493,0
+BANF.US,D,20251021,000000,114.53,115,112.91,113.09,84292,0
+BANF.US,D,20251022,000000,113.59,115.09,112.24,112.73,121516,0
+BANF.US,D,20251023,000000,112.57,113.62,111.11,111.3,82181,0
+BANF.US,D,20251024,000000,112.32,113.0801,111.65,112.77,68830,0
+BANF.US,D,20251027,000000,113.07,113.19,111.57,112.58,67245,0
+BANF.US,D,20251028,000000,112.58,112.58,110.75,111.53,100813,0
+BANF.US,D,20251029,000000,110.92,113.02,108.935,109.45,130075,0
+BANF.US,D,20251030,000000,108.92,111,108.92,109.72,88157,0
+BANF.US,D,20251031,000000,108.9,109.38,107.915,108.86,136410,0
+BANF.US,D,20251103,000000,108.27,109.525,106.71,108.23,130887,0
+BANF.US,D,20251104,000000,107.91,109.01,107,108.83,108221,0
+BANF.US,D,20251105,000000,109.24,111.39,107.4401,110.64,77156,0
+BANF.US,D,20251106,000000,110,110.49,108.44,108.49,108238,0
+BANF.US,D,20251107,000000,108.93,110.81,107.66,110.71,130979,0
+BANF.US,D,20251110,000000,111.19,113.1685,110.76,112.73,103597,0
+BANF.US,D,20251111,000000,112.63,113.98,111.23,112.9,108576,0
+BANF.US,D,20251112,000000,112.79,114.9,111.72,112.25,118477,0
+BANF.US,D,20251113,000000,111.58,113,109.78,110.18,104223,0
+BANF.US,D,20251114,000000,110.18,111.43,108.48,111.13,103813,0
+BANF.US,D,20251117,000000,110.97,111.17,105.74,106.95,129958,0
+BANF.US,D,20251118,000000,106.73,109.48,105.7,107.65,163225,0
+BANF.US,D,20251119,000000,107.65,109.26,107.175,107.73,109363,0
+BANF.US,D,20251120,000000,108.99,109.72,105.55,106.5,149935,0
+BANF.US,D,20251121,000000,106.69,112,105.55,110.43,166718,0
+BANF.US,D,20251124,000000,110.04,112,108.615,111,86950,0
+BANF.US,D,20251125,000000,111.77,114.93,111.77,113.2,114203,0
+BANF.US,D,20251126,000000,112.47,113.88,111.225,111.61,180716,0
+BANF.US,D,20251128,000000,111.53,112.01,107.4401,110.84,71455,0
+BANF.US,D,20251201,000000,109.86,112.53,107.6569,110.98,103052,0
+BANF.US,D,20251202,000000,111.9,112.28,110,111.46,131689,0
+BANF.US,D,20251203,000000,112.14,113.06,110.26,111.21,157928,0
+BANF.US,D,20251204,000000,110.59,112,108.505,110.18,123026,0
+BANF.US,D,20251205,000000,110.1,111,108.4501,109.35,94582,0
+BANF.US,D,20251208,000000,109.82,110.5899,108.75,109.04,153695,0
+BANF.US,D,20251209,000000,109.1,110.68,108.6101,108.785,83072,0
+BANF.US,D,20251210,000000,108.54,112.82,108.54,111.81,165913,0
+BANF.US,D,20251211,000000,111.74,114.245,111.2668,113.42,111839,0
+BANF.US,D,20251212,000000,114.11,114.32,112.14,113.28,113789,0
+BANF.US,D,20251215,000000,114.4,115,112.495,113.75,138515,0
+BANF.US,D,20251216,000000,114.1,114.5,112.25,112.85,166788,0
+BANF.US,D,20251217,000000,112.45,114.6,111.32,111.73,93269,0
+BANF.US,D,20251218,000000,112.56,113.4358,111.51,112.46,109727,0
+BANF.US,D,20251219,000000,112.07,112.99,111.12,112.6,438383,0
+BANF.US,D,20251222,000000,112.78,113.41,109.605,111.45,205850,0
+BANF.US,D,20251223,000000,110.78,111.96,110.125,110.13,69814,0
+BANF.US,D,20251224,000000,110.21,110.825,109.1,109.59,97990,0
+BANF.US,D,20251226,000000,109.8,110.64,108.9101,109.73,68801,0
+BANF.US,D,20251229,000000,109.73,109.73,108.12,108.3,62841,0
+BANF.US,D,20251230,000000,108.3,108.81,107.24,108.06,88447,0
+BANF.US,D,20251231,000000,108.15,108.15,105.64,106.02,184644,0
+BANF.US,D,20260102,000000,106.25,108.7,104.49,106.47,157083,0
+BANF.US,D,20260105,000000,105.89,111.49,105.86,107.16,143507,0
+BANF.US,D,20260106,000000,106.55,108.73,105.62,108.52,117896,0
+BANF.US,D,20260107,000000,108.68,108.68,107.0601,108.32,112974,0
+BANF.US,D,20260108,000000,108.32,112.8,107.77,112.33,149320,0
+BANF.US,D,20260109,000000,112.35,113.29,105.05,110.38,145053,0
+BANF.US,D,20260112,000000,109.28,109.44,108.0876,108.79,99607,0
+BANF.US,D,20260113,000000,109.05,109.45,107.6501,109.04,57880,0
+BANF.US,D,20260114,000000,109.1,111.63,108.3177,111.57,92573,0
+BANF.US,D,20260115,000000,111.84,114.5032,108.125,114.295,76345,0
+BANF.US,D,20260116,000000,113.93,114.95,112.77,112.79,92215,0
+BANF.US,D,20260120,000000,111.07,113.245,110.82,111.56,70083,0
+BANF.US,D,20260121,000000,112.47,116.51,112.47,115.94,134181,0
+BANF.US,D,20260122,000000,115.98,117.9099,115.98,117.36,108689,0
+BANF.US,D,20260123,000000,115.92,117,107.445,108.47,279044,0
+BANF.US,D,20260126,000000,108.18,109.7825,107.31,108.59,128533,0
+BANF.US,D,20260127,000000,108.76,109.52,108.19,109.25,73756,0
+BANF.US,D,20260128,000000,109,110.065,107.94,107.94,86952,0
+BANF.US,D,20260129,000000,108.22,109.53,107.99,109.17,115148,0
+BANF.US,D,20260130,000000,108.79,110.23,108.5,109.95,201968,0
+BANF.US,D,20260202,000000,110.26,112.94,110.26,112.1,112576,0
+BANF.US,D,20260203,000000,111.72,114.08,110.53,113.01,118578,0
+BANF.US,D,20260204,000000,113.89,117.545,113.68,116.47,75384,0
+BANF.US,D,20260205,000000,116.38,118.87,115.755,116.69,90399,0
+BANF.US,D,20260206,000000,117.95,120,116.815,119.04,128833,0
+BANF.US,D,20260209,000000,118.69,120.94,118.34,120.39,78029,0
+BANF.US,D,20260210,000000,119.94,121.025,119,119.63,99392,0
+BANF.US,D,20260211,000000,119.99,122.205,115.87,116.54,101543,0
+BANF.US,D,20260212,000000,117.7,117.915,114.1739,115.94,72500,0
+BANF.US,D,20260213,000000,116.66,117.69,114.13,117.68,65201,0
+BANF.US,D,20260217,000000,118.37,119.28,116.83,116.83,72406,0
+BANF.US,D,20260218,000000,116.96,118.71,115.54,116.49,78799,0
diff --git a/daily/us/nasdaq stocks/1/banr.us.txt b/daily/us/nasdaq stocks/1/banr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e13c969557cd1cd2d7f30c29ab79c19a80d5aae3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/banr.us.txt	
@@ -0,0 +1,3681 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANR.US,D,20110630,000000,13.5024,13.5251,13.1373,13.4481,234588.6652096,0
+BANR.US,D,20110701,000000,13.1412,13.7994,13.1343,13.7846,166378.26029168,0
+BANR.US,D,20110705,000000,13.6544,14.0155,13.6544,13.7767,221943.7471801,0
+BANR.US,D,20110706,000000,13.7767,14.2464,13.7353,14.1142,489646.53215648,0
+BANR.US,D,20110707,000000,14.204,14.3747,14.1517,14.3431,166814.0123956,0
+BANR.US,D,20110708,000000,14.204,14.271,13.8478,13.8764,133337.10366787,0
+BANR.US,D,20110711,000000,13.7679,13.7846,13.3977,13.4619,269336.34867759,0
+BANR.US,D,20110712,000000,13.454,13.9158,13.454,13.6544,125672.93352385,0
+BANR.US,D,20110713,000000,13.7136,13.8892,13.3977,13.5577,127912.49666259,0
+BANR.US,D,20110714,000000,13.4916,13.5468,13.0938,13.1669,139111.32573328,0
+BANR.US,D,20110715,000000,13.1757,13.2606,12.9212,13.1995,112006.53149261,0
+BANR.US,D,20110718,000000,13.3741,13.3741,12.6547,12.7386,125709.41509534,0
+BANR.US,D,20110719,000000,12.783,13.3356,12.6854,13.3139,172728.08048505,0
+BANR.US,D,20110720,000000,13.2676,13.6918,13.0988,13.6918,333596.61010464,0
+BANR.US,D,20110721,000000,14.0766,14.8,14.053,14.3747,554404.36168359,0
+BANR.US,D,20110722,000000,14.3747,14.5208,14.3135,14.3599,370423.7431476,0
+BANR.US,D,20110725,000000,14.1971,14.7221,13.0938,14.7063,399922.13382886,0
+BANR.US,D,20110726,000000,14.7517,14.7833,14.3599,14.4073,131952.83070519,0
+BANR.US,D,20110727,000000,14.3431,14.7063,13.8389,13.9307,251643.79988154,0
+BANR.US,D,20110728,000000,14.6589,14.6589,13.9977,14.3747,130582.74502032,0
+BANR.US,D,20110729,000000,14.1931,14.3096,13.8498,14.2405,782747.58452936,0
+BANR.US,D,20110801,000000,13.8892,14.6589,13.8892,14.5583,272050.17224571,0
+BANR.US,D,20110802,000000,14.3234,14.6402,13.9405,14.2326,164704.16151105,0
+BANR.US,D,20110803,000000,14.2622,14.271,13.6307,14.2464,132884.1241552,0
+BANR.US,D,20110804,000000,14.0766,14.0766,13.2912,13.3198,249539.01588192,0
+BANR.US,D,20110805,000000,13.3534,13.4619,11.9787,12.4662,392380.58230013,0
+BANR.US,D,20110808,000000,12.038,12.185,10.8459,10.8923,406249.65972854,0
+BANR.US,D,20110809,000000,10.9248,11.3847,9.99231,11.1834,653686.9317418,0
+BANR.US,D,20110810,000000,10.9338,11.8149,10.2914,10.3387,373174.04828721,0
+BANR.US,D,20110811,000000,10.4225,10.7324,10.0782,10.6308,384384.02450474,0
+BANR.US,D,20110812,000000,10.7384,10.838,10.4393,10.4749,240954.69943474,0
+BANR.US,D,20110815,000000,10.7571,11.0768,10.6545,11.06,128341.15512761,0
+BANR.US,D,20110816,000000,10.9002,11.1252,10.7384,11.0295,214821.73372351,0
+BANR.US,D,20110817,000000,11.0946,11.6235,11.0768,11.509,269949.44175403,0
+BANR.US,D,20110818,000000,11.1893,11.1893,10.6762,10.9574,452433.30248191,0
+BANR.US,D,20110819,000000,10.8153,11.0177,10.3881,10.5459,455523.08891178,0
+BANR.US,D,20110822,000000,10.838,10.838,10.1699,10.241,236936.65968582,0
+BANR.US,D,20110823,000000,10.5716,10.7857,10.2499,10.765,270046.72594467,0
+BANR.US,D,20110824,000000,10.7176,11.2397,10.2499,11.0512,140705.36773203,0
+BANR.US,D,20110825,000000,11.1991,11.4922,10.6091,10.692,158032.08743618,0
+BANR.US,D,20110826,000000,10.5716,11.1084,10.3811,10.9495,139770.02077408,0
+BANR.US,D,20110829,000000,11.1172,11.9452,10.8538,11.9206,282176.84846536,0
+BANR.US,D,20110830,000000,11.439,12.0015,11.361,11.8988,200091.28585711,0
+BANR.US,D,20110831,000000,12.3636,12.3636,11.6758,11.885,197815.24114688,0
+BANR.US,D,20110901,000000,11.8475,12.0676,11.5861,11.7469,241535.36444763,0
+BANR.US,D,20110902,000000,11.3985,11.5278,10.8656,10.916,197291.3252452,0
+BANR.US,D,20110906,000000,10.4956,10.8538,10.4956,10.7482,147876.02328394,0
+BANR.US,D,20110907,000000,10.9416,11.8781,10.918,11.7804,183096.95380432,0
+BANR.US,D,20110908,000000,11.6531,11.7725,11.2998,11.3492,158906.63177497,0
+BANR.US,D,20110909,000000,11.1893,11.5712,10.917,11.0363,191953.8686607,0
+BANR.US,D,20110912,000000,10.765,11.3255,10.765,11.1558,183955.28411134,0
+BANR.US,D,20110913,000000,11.2397,11.439,11.06,11.2466,171019.5268869,0
+BANR.US,D,20110914,000000,11.439,11.7991,11.2624,11.5376,192912.52328932,0
+BANR.US,D,20110915,000000,11.6147,11.8613,11.5209,11.7627,151213.07369836,0
+BANR.US,D,20110916,000000,11.8396,11.893,11.4932,11.6413,263653.33054091,0
+BANR.US,D,20110919,000000,11.3482,11.4548,11.0097,11.2752,113890.39930931,0
+BANR.US,D,20110920,000000,11.3403,11.3768,10.917,10.9416,85259.459327943,0
+BANR.US,D,20110921,000000,10.9633,11.0512,10.2647,10.2864,103004.70372725,0
+BANR.US,D,20110922,000000,9.92918,10.3723,9.81668,10.0249,212593.31773161,0
+BANR.US,D,20110923,000000,10.0022,10.1779,9.75352,9.88872,166475.54448232,0
+BANR.US,D,20110926,000000,10.0486,10.1699,9.5088,10.0101,137989.51740993,0
+BANR.US,D,20110927,000000,10.0999,10.5538,9.90944,10.2233,204332.26854292,0
+BANR.US,D,20110928,000000,10.5183,10.5183,9.71208,9.72491,88074.620594649,0
+BANR.US,D,20110929,000000,10.0654,10.3476,9.62228,10.0654,90977.945659124,0
+BANR.US,D,20110930,000000,9.81964,10.0357,9.59466,9.83642,117855.74345496,0
+BANR.US,D,20111003,000000,9.71208,10.0101,9.24217,9.40223,243445.58006597,0
+BANR.US,D,20111004,000000,9.24897,9.91536,8.97001,9.87194,303426.35048176,0
+BANR.US,D,20111005,000000,9.82655,9.82655,9.41012,9.64794,320253.47533188,0
+BANR.US,D,20111006,000000,9.64004,10.2647,9.55616,10.1779,261588.06824374,0
+BANR.US,D,20111007,000000,10.3545,10.3545,9.5986,9.63215,83630.962511674,0
+BANR.US,D,20111010,000000,9.95384,10.3318,9.83346,10.3318,191012.44144084,0
+BANR.US,D,20111011,000000,10.1779,10.7324,10.1611,10.7008,123494.17300426,0
+BANR.US,D,20111012,000000,10.8469,11.292,10.766,10.9643,134123.4842089,0
+BANR.US,D,20111013,000000,10.8094,11.286,10.6545,10.8864,133159.76269535,0
+BANR.US,D,20111014,000000,11.0699,11.292,10.7571,11.0867,115468.22727629,0
+BANR.US,D,20111017,000000,10.9258,11.286,10.766,10.7867,106572.80409445,0
+BANR.US,D,20111018,000000,10.8864,11.6067,10.8252,11.4617,187093.71263653,0
+BANR.US,D,20111019,000000,11.3926,11.6166,10.9929,11.0867,157750.36863411,0
+BANR.US,D,20111020,000000,11.5801,12.2007,11.5228,12.1869,333984.73349022,0
+BANR.US,D,20111021,000000,12.3951,13.1313,12.1939,13.079,456748.26168768,0
+BANR.US,D,20111024,000000,13.1313,13.2508,12.9636,13.1116,254859.24505766,0
+BANR.US,D,20111025,000000,12.7771,13.1699,12.7721,12.9547,145409.46370037,0
+BANR.US,D,20111026,000000,13.1116,13.4402,12.9251,13.3168,156558.63729875,0
+BANR.US,D,20111027,000000,13.5843,14.1931,13.5606,13.9326,362719.03792415,0
+BANR.US,D,20111028,000000,13.7955,14.1172,13.5773,13.8566,166970.07245142,0
+BANR.US,D,20111031,000000,13.4866,13.9099,13.4866,13.5162,133747.52134714,0
+BANR.US,D,20111101,000000,12.855,13.2804,12.7159,13.0574,231332.68495404,0
+BANR.US,D,20111102,000000,12.8798,13.8498,12.8798,13.7707,152806.10232012,0
+BANR.US,D,20111103,000000,13.9771,14.1813,13.31,13.5941,201888.00325304,0
+BANR.US,D,20111104,000000,13.2182,13.4333,13.0958,13.2804,100566.51869929,0
+BANR.US,D,20111107,000000,13.2804,13.3326,12.8353,13.2271,95608.065107497,0
+BANR.US,D,20111108,000000,13.4944,13.5941,13.0958,13.458,176187.74951476,0
+BANR.US,D,20111109,000000,13.0149,13.1699,12.5965,12.6399,254763.98762099,0
+BANR.US,D,20111110,000000,12.8501,12.9941,12.4031,12.6025,119387.96945758,0
+BANR.US,D,20111111,000000,12.7929,13.0504,12.7317,12.9793,106041.79455386,0
+BANR.US,D,20111114,000000,13.4402,13.6247,12.8274,12.9941,99904.783527523,0
+BANR.US,D,20111115,000000,12.9251,13.1373,12.6478,13.1244,87962.135749219,0
+BANR.US,D,20111116,000000,12.9251,13.1373,12.7721,12.8936,77405.787687565,0
+BANR.US,D,20111117,000000,12.8708,13.1244,12.6241,12.7159,110378.03467634,0
+BANR.US,D,20111118,000000,12.7465,12.8798,12.5719,12.7721,71051.913986253,0
+BANR.US,D,20111121,000000,12.485,12.7721,12.3064,12.5481,150367.91729216,0
+BANR.US,D,20111122,000000,12.5719,12.7159,12.2175,12.4682,189068.78438197,0
+BANR.US,D,20111123,000000,12.264,12.3064,11.6344,11.7488,128876.21817614,0
+BANR.US,D,20111125,000000,11.7014,11.9008,11.517,11.5554,44986.844533071,0
+BANR.US,D,20111128,000000,11.7943,12.0696,11.6472,11.8574,108388.7756531,0
+BANR.US,D,20111129,000000,11.8239,11.8396,11.5396,11.733,140341.5653941,0
+BANR.US,D,20111130,000000,12.2314,12.4752,11.9284,12.4465,189203.56352109,0
+BANR.US,D,20111201,000000,12.1544,12.3725,11.9008,12.2808,124285.62043021,0
+BANR.US,D,20111202,000000,12.5176,12.7929,12.5086,12.5481,93419.17081805,0
+BANR.US,D,20111205,000000,12.6399,13.0574,12.6153,12.8274,110918.1646098,0
+BANR.US,D,20111206,000000,12.8097,12.862,12.6557,12.7001,84063.674484634,0
+BANR.US,D,20111207,000000,12.631,12.9626,12.6025,12.8007,176547.49834474,0
+BANR.US,D,20111208,000000,12.7001,12.8501,12.5383,12.6093,132234.54950726,0
+BANR.US,D,20111209,000000,12.709,12.9941,12.6025,12.8185,116241.4339165,0
+BANR.US,D,20111212,000000,12.6025,12.8422,12.4623,12.8007,67078.462824715,0
+BANR.US,D,20111213,000000,12.3636,12.9636,12.2718,12.7159,160011.21268955,0
+BANR.US,D,20111214,000000,12.632,12.8353,12.5561,12.7563,107157.52261529,0
+BANR.US,D,20111215,000000,12.7465,12.9468,12.7317,12.855,76333.634836531,0
+BANR.US,D,20111216,000000,12.9241,12.932,12.6646,12.7149,152472.70129178,0
+BANR.US,D,20111219,000000,12.7849,12.9389,12.1258,12.1939,76640.688063245,0
+BANR.US,D,20111220,000000,12.4682,12.8708,12.3951,12.8422,120720.56019398,0
+BANR.US,D,20111221,000000,12.8353,13.0732,12.3232,12.9793,58599.537584064,0
+BANR.US,D,20111222,000000,13.0652,13.2093,12.9074,13.0564,112885.12933934,0
+BANR.US,D,20111223,000000,13.1521,13.2537,13.0564,13.1432,96227.238445854,0
+BANR.US,D,20111227,000000,13.1432,13.1875,12.9863,13.0415,50990.089797277,0
+BANR.US,D,20111228,000000,13.0139,13.2369,13.0031,13.1432,89661.568954498,0
+BANR.US,D,20111229,000000,13.1875,13.3563,13.0958,13.303,129183.27140285,0
+BANR.US,D,20111230,000000,13.3849,13.4254,13.0988,13.1935,75219.933529076,0
+BANR.US,D,20120103,000000,13.5251,13.6573,13.2438,13.5083,163677.61062438,0
+BANR.US,D,20120104,000000,13.5409,13.9771,13.1875,13.7865,153786.03786545,0
+BANR.US,D,20120105,000000,13.6721,13.903,13.5941,13.7037,162782.79874587,0
+BANR.US,D,20120106,000000,13.5843,13.8162,13.5497,13.7037,171156.33277999,0
+BANR.US,D,20120109,000000,13.7707,14.0185,13.7037,13.7244,172808.13726693,0
+BANR.US,D,20120110,000000,13.7865,13.9326,13.755,13.9326,94368.705053796,0
+BANR.US,D,20120111,000000,13.8418,13.9257,13.7244,13.9257,35864.424906402,0
+BANR.US,D,20120112,000000,13.9257,13.9681,13.6573,13.9494,51543.393631554,0
+BANR.US,D,20120113,000000,13.7363,14.049,13.7363,13.903,55162.162848043,0
+BANR.US,D,20120117,000000,13.9938,14.0648,13.7707,13.9188,95045.640880347,0
+BANR.US,D,20120118,000000,13.6247,14.2069,13.6178,14.202,88491.118535836,0
+BANR.US,D,20120119,000000,14.2326,14.2405,13.9681,14.1014,86539.354461078,0
+BANR.US,D,20120120,000000,14.049,14.2888,13.9938,14.2888,64602.78284827,0
+BANR.US,D,20120123,000000,14.2405,14.3549,14.0096,14.1734,91453.21946549,0
+BANR.US,D,20120124,000000,14.2572,14.2572,13.9326,14.1863,62783.77115866,0
+BANR.US,D,20120125,000000,14.1557,14.649,13.9771,14.5701,141936.62076984,0
+BANR.US,D,20120126,000000,14.879,15.3102,14.7803,15.2569,257929.7773248,0
+BANR.US,D,20120127,000000,15.2273,15.3852,15.1799,15.3852,106984.23515071,0
+BANR.US,D,20120130,000000,15.0161,15.3349,15.0161,15.1799,335381.16697673,0
+BANR.US,D,20120131,000000,15.1631,15.3339,15.1118,15.1207,161691.3917321,0
+BANR.US,D,20120201,000000,15.2421,15.479,15.2421,15.3852,121463.36552461,0
+BANR.US,D,20120202,000000,15.1483,15.4276,15.1483,15.3783,157673.35198319,0
+BANR.US,D,20120203,000000,15.5283,15.6486,15.3951,15.479,200711.47257246,0
+BANR.US,D,20120206,000000,15.3951,15.472,15.2736,15.3655,118302.64270572,0
+BANR.US,D,20120207,000000,15.3565,15.4029,15.2184,15.2904,260681.0958414,0
+BANR.US,D,20120208,000000,15.3102,15.3487,15.2017,15.2954,167141.33316203,0
+BANR.US,D,20120209,000000,15.3102,15.3191,15.1217,15.1345,71565.696118082,0
+BANR.US,D,20120210,000000,14.6876,15.0724,14.6876,14.9263,149224.82805211,0
+BANR.US,D,20120213,000000,14.9649,15.1405,14.95,15.1405,175630.39217254,0
+BANR.US,D,20120214,000000,15.024,15.5115,15.0092,15.4346,137835.48410808,0
+BANR.US,D,20120215,000000,15.472,15.5639,15.4029,15.4187,175122.69030263,0
+BANR.US,D,20120216,000000,15.3951,15.7641,15.1721,15.6892,143628.96033622,0
+BANR.US,D,20120217,000000,15.7789,16.071,15.628,15.7276,166574.85542694,0
+BANR.US,D,20120221,000000,15.7789,15.9497,15.5964,15.7573,128103.01153593,0
+BANR.US,D,20120222,000000,15.9112,15.9279,15.25,15.3733,135004.1088096,0
+BANR.US,D,20120223,000000,15.4029,15.7789,15.3951,15.6486,112205.15338183,0
+BANR.US,D,20120224,000000,15.6714,15.7187,15.3417,15.3655,78342.148022496,0
+BANR.US,D,20120227,000000,15.2017,15.4118,15.0092,15.3349,187102.83302941,0
+BANR.US,D,20120228,000000,15.2569,15.7276,15.25,15.6348,193155.73376592,0
+BANR.US,D,20120229,000000,15.6338,16.071,15.5115,15.8658,421754.32761213,0
+BANR.US,D,20120301,000000,15.8875,16.3177,15.8273,16.1647,183676.60544023,0
+BANR.US,D,20120302,000000,16.0789,16.0789,15.471,15.7493,365766.26252061,0
+BANR.US,D,20120305,000000,15.6634,16.0256,15.6191,15.9368,187614.58840726,0
+BANR.US,D,20120306,000000,15.628,15.7355,15.3645,15.4178,154832.85629183,0
+BANR.US,D,20120307,000000,15.5579,15.5579,15.4346,15.4434,53083.726650054,0
+BANR.US,D,20120308,000000,15.479,15.628,15.2095,15.6023,70652.643453826,0
+BANR.US,D,20120309,000000,15.6348,15.9655,15.5875,15.7878,145490.53385923,0
+BANR.US,D,20120312,000000,15.6714,15.8273,15.5964,15.6191,77613.529969666,0
+BANR.US,D,20120313,000000,15.6418,16.071,15.4868,16.071,205719.58163655,0
+BANR.US,D,20120314,000000,15.628,16.2437,15.628,16.1815,170761.11575551,0
+BANR.US,D,20120315,000000,16.1293,17.4348,16.0256,17.3449,354421.50716396,0
+BANR.US,D,20120316,000000,17.4012,17.5818,16.9513,17.1901,324930.2101216,0
+BANR.US,D,20120319,000000,17.1495,17.6637,17.051,17.4713,216174.59199962,0
+BANR.US,D,20120320,000000,17.2286,17.5897,17.1141,17.4614,230082.1777535,0
+BANR.US,D,20120321,000000,17.5443,17.6815,17.3213,17.3549,163118.22652819,0
+BANR.US,D,20120322,000000,17.1299,17.4436,16.9581,17.0184,316468.51228971,0
+BANR.US,D,20120323,000000,17.042,17.2798,16.6286,17.273,177148.43089735,0
+BANR.US,D,20120326,000000,17.3144,17.4713,17.1979,17.42,194325.1708076,0
+BANR.US,D,20120327,000000,17.3213,17.5048,17.2206,17.2206,144152.87623791,0
+BANR.US,D,20120328,000000,17.264,17.4713,17.1723,17.3144,88304.657170438,0
+BANR.US,D,20120329,000000,17.1427,17.1979,16.7441,16.9433,93839.72226718,0
+BANR.US,D,20120330,000000,17.12,17.12,16.4658,16.9591,82017.666350192,0
+BANR.US,D,20120402,000000,16.9355,16.9355,16.5654,16.8328,156290.09239749,0
+BANR.US,D,20120403,000000,16.7045,16.7825,16.5565,16.6108,148944.12262703,0
+BANR.US,D,20120404,000000,16.4332,16.5497,16.0967,16.2013,108324.93290299,0
+BANR.US,D,20120405,000000,16.0878,16.2348,15.8806,16.0878,68853.899303933,0
+BANR.US,D,20120409,000000,15.6882,15.9112,15.4947,15.8578,197718.97033323,0
+BANR.US,D,20120410,000000,15.9033,15.9655,15.4434,15.5283,146350.89092023,0
+BANR.US,D,20120411,000000,15.698,15.698,15.2007,15.5875,215853.35149511,0
+BANR.US,D,20120412,000000,15.5421,16.0503,15.4632,15.9723,138374.60066456,0
+BANR.US,D,20120413,000000,15.9279,15.9279,15.5194,15.5579,207531.49968726,0
+BANR.US,D,20120416,000000,15.6486,15.9191,15.4552,15.8332,80481.386839636,0
+BANR.US,D,20120417,000000,15.9941,16.294,15.9941,16.294,204512.6496464,0
+BANR.US,D,20120418,000000,16.2102,16.3819,16.1223,16.1647,165734.76590566,0
+BANR.US,D,20120419,000000,16.1647,16.2862,15.9033,15.9783,330515.94406764,0
+BANR.US,D,20120420,000000,16.1737,16.4568,16.0503,16.1341,122494.98329621,0
+BANR.US,D,20120423,000000,15.9655,15.9851,15.5194,15.9112,191479.60823132,0
+BANR.US,D,20120424,000000,16.3691,17.42,16.2802,17.2798,572744.4583736,0
+BANR.US,D,20120425,000000,17.42,17.42,16.9433,16.9433,261419.84766409,0
+BANR.US,D,20120426,000000,16.9523,17.2147,16.8752,16.9039,113875.19865452,0
+BANR.US,D,20120427,000000,16.9809,17.1141,16.7253,16.9433,181215.11274159,0
+BANR.US,D,20120430,000000,16.9433,16.9523,16.7884,16.9039,111076.25141959,0
+BANR.US,D,20120501,000000,16.8328,17.5581,16.7884,16.7983,165042.62942433,0
+BANR.US,D,20120502,000000,16.7579,17.0736,16.5141,16.8832,155908.04927383,0
+BANR.US,D,20120503,000000,16.9039,16.9039,16.5269,16.5654,198561.08660847,0
+BANR.US,D,20120504,000000,16.5141,16.5141,15.9941,16.0039,144493.37090515,0
+BANR.US,D,20120507,000000,15.9033,16.1953,15.6408,15.9447,176103.63922493,0
+BANR.US,D,20120508,000000,15.8026,16.071,15.8026,15.9112,173857.99582428,0
+BANR.US,D,20120509,000000,15.7276,15.8382,15.5954,15.8194,192453.46351472,0
+BANR.US,D,20120510,000000,15.9655,16.1411,15.8273,16.1411,200370.97790521,0
+BANR.US,D,20120511,000000,15.9279,16.1341,15.8273,16.0108,169874.41089288,0
+BANR.US,D,20120514,000000,15.773,15.9723,15.773,15.8273,91383.296453466,0
+BANR.US,D,20120515,000000,15.8115,15.9112,15.6348,15.6802,128850.88375149,0
+BANR.US,D,20120516,000000,15.6023,15.8806,15.3417,15.4346,399718.44505471,0
+BANR.US,D,20120517,000000,15.4346,15.4346,15.0151,15.0408,193498.25518714,0
+BANR.US,D,20120518,000000,15.0408,15.2095,14.7487,14.871,261208.05187404,0
+BANR.US,D,20120521,000000,14.9569,15.1789,14.8316,14.878,126369.12351313,0
+BANR.US,D,20120522,000000,14.9806,15.0033,14.6263,14.7319,132743.26475416,0
+BANR.US,D,20120523,000000,14.6402,14.8938,14.6332,14.871,124285.62043021,0
+BANR.US,D,20120524,000000,14.8632,14.9806,14.6332,14.9401,76252.564677662,0
+BANR.US,D,20120525,000000,14.9036,14.9036,14.7793,14.8474,67681.422131299,0
+BANR.US,D,20120529,000000,15.0092,15.1721,14.9125,15.1553,139352.50945591,0
+BANR.US,D,20120530,000000,15.0546,15.1118,14.803,14.8237,298429.3885645,0
+BANR.US,D,20120531,000000,14.8079,14.8858,14.6332,14.7881,133789.06980356,0
+BANR.US,D,20120601,000000,14.4862,14.7487,14.4398,14.4398,174063.71135241,0
+BANR.US,D,20120604,000000,14.4862,14.5099,13.9751,14.0392,174998.04493337,0
+BANR.US,D,20120605,000000,13.9829,14.1911,13.899,14.0155,221598.18562792,0
+BANR.US,D,20120606,000000,14.2376,14.4161,13.9375,14.2376,299772.11307076,0
+BANR.US,D,20120607,000000,14.3707,14.647,14.1359,14.6086,228456.72106819,0
+BANR.US,D,20120608,000000,14.5613,14.8632,14.3777,14.6332,202535.551147,0
+BANR.US,D,20120611,000000,14.7319,14.7715,14.2316,14.2395,157540.59959804,0
+BANR.US,D,20120612,000000,14.2395,14.5859,14.1162,14.5859,187952.04294355,0
+BANR.US,D,20120613,000000,14.4961,14.8237,14.4102,14.6866,122969.24372559,0
+BANR.US,D,20120614,000000,14.648,14.9865,14.4714,14.9639,152159.56780315,0
+BANR.US,D,20120615,000000,14.9323,15.1395,14.6934,15.103,159299.82204548,0
+BANR.US,D,20120618,000000,15.0033,15.0477,14.7635,14.878,96507.943870936,0
+BANR.US,D,20120619,000000,14.9036,15.3487,14.7961,15.2322,187607.49476836,0
+BANR.US,D,20120620,000000,15.2007,15.4868,15.0714,15.471,105505.71812834,0
+BANR.US,D,20120621,000000,15.4109,15.4346,14.878,15.0151,136211.04079976,0
+BANR.US,D,20120622,000000,15.2165,15.6408,14.878,15.6102,455259.61089546,0
+BANR.US,D,20120625,000000,15.3092,15.4947,15.023,15.4266,126512.00966814,0
+BANR.US,D,20120626,000000,15.5194,15.6802,15.3852,15.6191,121685.29508451,0
+BANR.US,D,20120627,000000,15.6792,16.0177,15.3408,16.0029,199904.82449172,0
+BANR.US,D,20120628,000000,15.8658,16.1341,15.6614,16.1046,110308.11166431,0
+BANR.US,D,20120629,000000,16.3513,16.897,16.1341,16.8752,276622.52920589,0
+BANR.US,D,20120702,000000,16.8328,16.9275,16.7105,16.897,342661.26724311,0
+BANR.US,D,20120703,000000,16.9039,17.1437,16.8664,16.9039,180268.6186368,0
+BANR.US,D,20120705,000000,16.7983,16.9809,16.3819,16.449,266038.81996561,0
+BANR.US,D,20120706,000000,16.2862,16.5437,16.226,16.3967,159963.58397122,0
+BANR.US,D,20120709,000000,16.3098,16.3098,15.9783,16.0108,117152.45982678,0
+BANR.US,D,20120710,000000,16.0789,16.1283,15.7266,15.8865,169987.9091153,0
+BANR.US,D,20120711,000000,15.9447,16.0503,15.7187,15.8658,80417.544089527,0
+BANR.US,D,20120712,000000,15.7187,15.9359,15.6792,15.7721,84373.767842306,0
+BANR.US,D,20120713,000000,15.8016,16.3967,15.6536,16.3513,116324.53082934,0
+BANR.US,D,20120716,000000,16.3098,16.3433,16.0878,16.2348,82413.896751662,0
+BANR.US,D,20120717,000000,16.294,16.4914,16.1805,16.3878,170394.27328663,0
+BANR.US,D,20120718,000000,16.3177,16.5072,16.2437,16.449,208725.2577766,0
+BANR.US,D,20120719,000000,16.5497,16.5497,16.0572,16.2802,174871.37281013,0
+BANR.US,D,20120720,000000,16.1125,16.2013,15.9447,16.0108,78422.204804378,0
+BANR.US,D,20120723,000000,15.7493,15.7779,15.627,15.6536,86059.013769783,0
+BANR.US,D,20120724,000000,15.7631,15.7631,15.4424,15.5273,120863.44634898,0
+BANR.US,D,20120725,000000,15.6882,15.9851,15.627,15.7947,175494.59965644,0
+BANR.US,D,20120726,000000,16.7579,17.0904,16.6898,16.9275,308954.3219396,0
+BANR.US,D,20120727,000000,17.0252,17.4546,16.89,17.2206,325153.15305849,0
+BANR.US,D,20120730,000000,17.2206,17.2572,17.0055,17.1811,163365.49051273,0
+BANR.US,D,20120731,000000,17.1811,17.5275,17.1811,17.5137,272129.2156506,0
+BANR.US,D,20120801,000000,17.5275,17.7219,17.42,17.5058,303647.26666467,0
+BANR.US,D,20120802,000000,17.4446,17.5907,17.3479,17.5907,244767.02365553,0
+BANR.US,D,20120803,000000,17.7614,18.2755,17.7614,18.1887,142403.78756032,0
+BANR.US,D,20120806,000000,18.1976,18.5765,18.1818,18.4542,447093.81914344,0
+BANR.US,D,20120807,000000,18.5301,18.7541,18.4166,18.5696,353840.84215107,0
+BANR.US,D,20120808,000000,18.5381,18.7768,18.4907,18.6614,202649.04936941,0
+BANR.US,D,20120809,000000,18.5903,18.8015,18.3851,18.4384,166401.56796236,0
+BANR.US,D,20120810,000000,18.4166,18.4907,18.1393,18.4907,118865.06693287,0
+BANR.US,D,20120813,000000,18.1463,18.3279,17.8828,18.3279,209559.26703596,0
+BANR.US,D,20120814,000000,18.3279,18.4739,18.1887,18.3279,155543.23355892,0
+BANR.US,D,20120815,000000,18.2923,18.5381,18.2302,18.5301,119747.71828755,0
+BANR.US,D,20120816,000000,18.5696,18.9564,18.4472,18.838,202455.49436511,0
+BANR.US,D,20120817,000000,18.7926,18.8528,18.7048,18.8232,100129.75321838,0
+BANR.US,D,20120820,000000,18.8232,18.8459,18.4472,18.7373,84114.343333927,0
+BANR.US,D,20120821,000000,18.8775,19.0294,18.616,18.7453,206673.16938024,0
+BANR.US,D,20120822,000000,18.6614,18.8627,18.5696,18.8094,160199.70080892,0
+BANR.US,D,20120823,000000,18.6831,18.7541,18.4472,18.5183,39945.294028441,0
+BANR.US,D,20120824,000000,18.4284,18.8015,18.4008,18.467,88970.445850145,0
+BANR.US,D,20120827,000000,18.5982,18.7215,18.4256,18.46,54970.634597717,0
+BANR.US,D,20120828,000000,18.4166,18.7926,18.3357,18.7215,187387.59196243,0
+BANR.US,D,20120829,000000,18.7768,18.986,18.7137,18.9387,190696.26782125,0
+BANR.US,D,20120830,000000,18.8854,18.8854,18.616,18.6238,86526.180560262,0
+BANR.US,D,20120831,000000,18.6969,18.8972,18.5538,18.6318,229394.0947801,0
+BANR.US,D,20120904,000000,18.6614,18.8706,18.3505,18.6486,157490.94412573,0
+BANR.US,D,20120905,000000,18.7453,18.8854,18.4828,18.7926,164074.85440283,0
+BANR.US,D,20120906,000000,18.8775,19.4064,18.7295,19.2614,271770.48019761,0
+BANR.US,D,20120907,000000,19.3985,19.584,19.2909,19.4942,201045.88697779,0
+BANR.US,D,20120910,000000,19.4558,19.5307,18.9939,18.9939,105481.39708068,0
+BANR.US,D,20120911,000000,19.0136,19.1143,18.6831,18.8528,126852.50433539,0
+BANR.US,D,20120912,000000,18.9465,18.9564,18.691,18.7373,109738.59379826,0
+BANR.US,D,20120913,000000,18.763,19.3729,18.6486,19.1528,143517.48886777,0
+BANR.US,D,20120914,000000,19.2831,19.4282,19.0788,19.2614,148579.30691212,0
+BANR.US,D,20120917,000000,18.4907,19.1231,18.4907,18.8706,125768.19096052,0
+BANR.US,D,20120918,000000,18.9297,19.1528,18.7926,19.1301,116605.23625442,0
+BANR.US,D,20120919,000000,19.2328,19.5011,19.0788,19.4212,148358.3907292,0
+BANR.US,D,20120920,000000,19.3481,19.5249,19.2614,19.5081,151233.34123808,0
+BANR.US,D,20120921,000000,19.6857,19.7183,19.5081,19.5307,268727.30910909,0
+BANR.US,D,20120924,000000,19.4143,19.6857,19.2771,19.5663,126173.54175486,0
+BANR.US,D,20120925,000000,19.6857,19.6857,19.4735,19.6186,235990.16558104,0
+BANR.US,D,20120926,000000,19.5081,19.8574,19.5081,19.8327,371717.82555854,0
+BANR.US,D,20120927,000000,19.9541,20.7958,19.809,20.7958,586942.88332242,0
+BANR.US,D,20120928,000000,20.7721,21.1195,20.5906,20.9171,502568.10210312,0
+BANR.US,D,20121001,000000,21.0909,21.0909,20.6547,20.7721,215928.34139206,0
+BANR.US,D,20121002,000000,20.8462,20.9171,20.7119,20.9113,207633.85076283,0
+BANR.US,D,20121003,000000,20.9527,21.1195,20.8126,20.9932,101008.35106512,0
+BANR.US,D,20121004,000000,21.0326,21.4342,20.9033,21.4342,184171.13340933,0
+BANR.US,D,20121005,000000,21.5655,21.6652,21.4342,21.5655,210696.27601409,0
+BANR.US,D,20121008,000000,21.5339,21.6879,21.228,21.6178,157649.03093553,0
+BANR.US,D,20121009,000000,21.5833,21.6603,21.2951,21.5438,294329.26527973,0
+BANR.US,D,20121010,000000,21.5103,21.7747,21.4412,21.6128,111332.63579701,0
+BANR.US,D,20121011,000000,22.2573,22.6599,21.7589,21.8645,321762.39366382,0
+BANR.US,D,20121012,000000,21.822,21.9129,21.2557,21.4096,221275.93174642,0
+BANR.US,D,20121015,000000,21.4244,21.5754,21.236,21.3543,145425.67773214,0
+BANR.US,D,20121016,000000,21.5655,21.5655,21.1195,21.236,230136.90011074,0
+BANR.US,D,20121017,000000,21.2892,21.5191,21.0642,21.3455,107426.06751654,0
+BANR.US,D,20121018,000000,21.3455,21.3455,20.8126,20.855,103047.26556066,0
+BANR.US,D,20121019,000000,20.8126,20.9349,20.4168,20.8462,165797.59527879,0
+BANR.US,D,20121022,000000,20.8462,21.008,20.6478,20.9754,85774.254836758,0
+BANR.US,D,20121023,000000,20.78,20.8895,20.557,20.8708,129457.89656602,0
+BANR.US,D,20121024,000000,20.9171,21.3356,20.7277,21.3356,139797.3819527,0
+BANR.US,D,20121025,000000,21.5902,22.1616,21.4036,22.1616,367424.14726947,0
+BANR.US,D,20121026,000000,22.198,22.2899,21.9672,22.1369,355605.13148344,0
+BANR.US,D,20121031,000000,22.0885,22.3895,22.0658,22.3471,162489.93279696,0
+BANR.US,D,20121101,000000,22.355,22.9707,22.355,22.9391,224076.90573532,0
+BANR.US,D,20121102,000000,22.9707,23.0999,22.6668,22.8326,115080.1038907,0
+BANR.US,D,20121105,000000,22.7862,22.9934,22.2533,22.2651,299673.81550313,0
+BANR.US,D,20121106,000000,22.4704,23.1622,22.4704,23.0467,282454.51375948,0
+BANR.US,D,20121107,000000,22.8326,23.1129,22.1073,22.1191,158230.70932541,0
+BANR.US,D,20121108,000000,22.1892,22.4615,21.6178,21.6178,148840.75817447,0
+BANR.US,D,20121109,000000,21.8063,22.0885,21.4096,21.9898,84630.152219727,0
+BANR.US,D,20121112,000000,22.1457,22.352,21.6257,22.2809,298153.75002435,0
+BANR.US,D,20121113,000000,22.206,22.6915,22.1546,22.1892,113865.06488466,0
+BANR.US,D,20121114,000000,22.2494,22.2494,21.4036,21.4767,178086.81798625,0
+BANR.US,D,20121115,000000,21.4501,21.9602,21.4036,21.8714,253739.46348829,0
+BANR.US,D,20121116,000000,21.8438,22.1191,21.5902,22.0066,160098.36311034,0
+BANR.US,D,20121119,000000,22.2573,22.9707,22.1122,22.9569,197675.39512283,0
+BANR.US,D,20121120,000000,22.6747,23.0388,22.429,22.7299,197833.48193263,0
+BANR.US,D,20121121,000000,23.4997,23.7167,22.8997,23.1197,1164573.8455218,0
+BANR.US,D,20121123,000000,23.1197,23.2026,23.0299,23.1197,393785.12280252,0
+BANR.US,D,20121126,000000,23.0871,23.778,23.0763,23.4937,633612.94702899,0
+BANR.US,D,20121127,000000,23.4326,23.8875,22.9628,23.0871,3043094.0718723,0
+BANR.US,D,20121128,000000,23.0052,23.0388,22.355,22.8917,394556.30268876,0
+BANR.US,D,20121129,000000,23.1089,23.1129,22.801,22.9934,217727.08554195,0
+BANR.US,D,20121130,000000,23.0467,23.1868,22.807,23.1622,1463511.9493332,0
+BANR.US,D,20121203,000000,23.178,23.4562,23.0871,23.3734,193091.89101581,0
+BANR.US,D,20121204,000000,23.3329,23.5145,23.0467,23.4849,257411.94168503,0
+BANR.US,D,20121205,000000,23.5658,23.5658,22.948,23.3832,219646.42155316,0
+BANR.US,D,20121206,000000,23.2757,23.2757,22.874,23.0388,106082.3296333,0
+BANR.US,D,20121207,000000,23.0132,23.2382,22.6747,23.2382,187806.11665759,0
+BANR.US,D,20121210,000000,23.251,23.3398,22.6983,22.9766,135769.20843393,0
+BANR.US,D,20121211,000000,22.9836,23.3902,22.9836,23.0871,229396.12153408,0
+BANR.US,D,20121212,000000,23.1197,23.2757,22.9994,23.1129,162788.87900778,0
+BANR.US,D,20121213,000000,23.0999,23.5065,23.0467,23.3171,174214.7045233,0
+BANR.US,D,20121214,000000,23.2599,23.6012,23.1622,23.3467,301244.54983121,0
+BANR.US,D,20121217,000000,23.4098,23.6999,23.2925,23.4098,162499.05318983,0
+BANR.US,D,20121218,000000,23.4246,23.6999,23.3467,23.6999,177007.57149632,0
+BANR.US,D,20121219,000000,23.6999,23.7394,23.4178,23.6921,217967.2558876,0
+BANR.US,D,20121220,000000,23.6921,24.0769,23.623,23.7938,330619.3085202,0
+BANR.US,D,20121221,000000,23.6062,23.9476,23.4483,23.7938,2076651.641117,0
+BANR.US,D,20121224,000000,23.8272,23.8608,23.4098,23.4562,110401.34234701,0
+BANR.US,D,20121226,000000,23.4483,23.5864,23.021,23.3467,122864.86589604,0
+BANR.US,D,20121227,000000,23.3546,23.6645,22.9313,23.5303,279252.24248418,0
+BANR.US,D,20121228,000000,23.5717,24.1401,23.3625,23.6012,256256.69192115,0
+BANR.US,D,20121231,000000,23.5864,23.8401,23.4098,23.6851,202520.35049221,0
+BANR.US,D,20130102,000000,24.0927,24.5713,23.77,24.0177,409215.81416614,0
+BANR.US,D,20130103,000000,23.9872,24.2635,23.8549,24.0849,395572.71980557,0
+BANR.US,D,20130104,000000,24.1796,24.3118,23.9101,23.9792,236043.87456129,0
+BANR.US,D,20130107,000000,23.846,23.9033,23.4849,23.6062,258043.27554722,0
+BANR.US,D,20130108,000000,23.4414,24.2901,23.4,24.2092,321503.98253243,0
+BANR.US,D,20130109,000000,24.2092,24.5003,23.9476,23.9694,285360.87895492,0
+BANR.US,D,20130110,000000,24.0434,24.0434,23.4701,23.7483,482025.93722285,0
+BANR.US,D,20130111,000000,23.7562,23.8953,22.874,23.5658,536111.89371192,0
+BANR.US,D,20130114,000000,23.4621,23.6645,23.2096,23.4849,262220.41548291,0
+BANR.US,D,20130115,000000,23.4,23.7858,23.2845,23.7483,128919.79338653,0
+BANR.US,D,20130116,000000,23.6398,24.1085,23.6012,23.9556,172996.6253863,0
+BANR.US,D,20130117,000000,23.9792,24.3463,23.9101,24.2811,134804.47354339,0
+BANR.US,D,20130118,000000,24.2635,24.4647,24.0572,24.4114,191895.09279552,0
+BANR.US,D,20130122,000000,24.3552,24.52,24.3463,24.4785,149673.75405684,0
+BANR.US,D,20130123,000000,24.4272,24.4953,24.1401,24.2496,92862.826852815,0
+BANR.US,D,20130124,000000,24.2318,24.6937,22.8395,23.245,731456.52176729,0
+BANR.US,D,20130125,000000,23.2244,23.3902,22.9766,23.245,265373.03128591,0
+BANR.US,D,20130128,000000,23.2757,23.2757,23.0299,23.1612,411245.60826881,0
+BANR.US,D,20130129,000000,23.1444,23.3902,22.9836,23.1444,409033.40630869,0
+BANR.US,D,20130130,000000,22.9766,23.2096,22.9766,23.0467,242613.59756058,0
+BANR.US,D,20130131,000000,23.0467,23.3832,22.7783,23.2845,162017.69912155,0
+BANR.US,D,20130201,000000,23.3832,23.623,23.1345,23.5381,341455.34862995,0
+BANR.US,D,20130204,000000,23.4483,23.5658,23.3111,23.4997,130691.1763578,0
+BANR.US,D,20130205,000000,23.4098,23.8875,23.3832,23.8342,201774.50503062,0
+BANR.US,D,20130206,000000,23.7227,24.0177,23.5786,23.9792,131469.44988294,0
+BANR.US,D,20130207,000000,23.9388,23.9388,23.5658,23.6999,89835.869796066,0
+BANR.US,D,20130208,000000,23.6999,23.8272,23.5145,23.6851,146228.27230494,0
+BANR.US,D,20130211,000000,23.6999,24.07,23.547,24.0641,106528.21550707,0
+BANR.US,D,20130212,000000,24.1085,24.223,23.846,23.8549,103457.68323993,0
+BANR.US,D,20130213,000000,23.8114,23.924,23.3684,23.4414,138541.80786723,0
+BANR.US,D,20130214,000000,23.3398,23.8184,23.3398,23.5864,242095.76192081,0
+BANR.US,D,20130215,000000,23.7227,23.9319,23.5658,23.5864,668333.26931836,0
+BANR.US,D,20130219,000000,23.6477,23.8016,23.5864,23.6309,356962.0432675,0
+BANR.US,D,20130220,000000,23.6477,23.8608,23.3398,23.3684,197623.71289656,0
+BANR.US,D,20130221,000000,23.4326,23.6477,22.653,23.1197,153800.22514325,0
+BANR.US,D,20130222,000000,23.2312,23.2757,22.8592,23.245,252185.95656897,0
+BANR.US,D,20130225,000000,23.245,23.4246,22.8829,23.0299,318427.37000337,0
+BANR.US,D,20130226,000000,23.0931,23.178,22.9223,23.0388,296232.38725917,0
+BANR.US,D,20130227,000000,22.9223,23.1197,22.9055,23.0299,207780.79042578,0
+BANR.US,D,20130228,000000,22.9934,22.9934,22.7605,22.9055,119353.51464006,0
+BANR.US,D,20130301,000000,22.8,23.251,22.4704,23.0635,122239.61229577,0
+BANR.US,D,20130304,000000,22.9984,23.9605,22.9569,23.9101,253248.98902714,0
+BANR.US,D,20130305,000000,23.8401,24.4411,23.7612,24.1756,186635.66623893,0
+BANR.US,D,20130306,000000,24.2092,24.3118,23.9792,24.0769,109515.65086137,0
+BANR.US,D,20130307,000000,24.0769,24.3305,23.9033,24.1016,127719.95503528,0
+BANR.US,D,20130308,000000,24.2635,24.4569,23.995,24.1401,83498.210126527,0
+BANR.US,D,20130311,000000,24.0434,24.2575,23.9872,24.2092,111444.10726546,0
+BANR.US,D,20130312,000000,24.2022,24.3118,24.0513,24.1401,111626.51512291,0
+BANR.US,D,20130313,000000,24.1016,24.2496,24.001,24.1667,100514.83647301,0
+BANR.US,D,20130314,000000,24.223,24.5338,24.1568,24.5338,171316.44634375,0
+BANR.US,D,20130315,000000,24.5871,24.594,24.2328,24.4272,359425.56272012,0
+BANR.US,D,20130318,000000,24.2635,24.3463,23.9171,24.1934,362289.36608214,0
+BANR.US,D,20130319,000000,24.1874,24.2901,23.8114,24.2496,149033.29980178,0
+BANR.US,D,20130320,000000,24.4351,24.4351,24.0927,24.2713,88096.914888338,0
+BANR.US,D,20130321,000000,24.3059,24.3059,23.7858,24.0641,141202.93583208,0
+BANR.US,D,20130322,000000,24.1164,24.2969,24.0769,24.1322,86952.812271307,0
+BANR.US,D,20130325,000000,24.2092,24.4272,24.0927,24.2022,117295.34598178,0
+BANR.US,D,20130326,000000,24.2397,24.4489,24.223,24.4351,79855.119862377,0
+BANR.US,D,20130327,000000,24.3118,24.4203,24.0177,24.4036,139939.25473072,0
+BANR.US,D,20130328,000000,24.4569,24.6058,24.3246,24.5417,130473.30030585,0
+BANR.US,D,20130401,000000,24.5792,24.5871,24.1756,24.2575,139696.04425411,0
+BANR.US,D,20130402,000000,24.4351,24.4785,23.9694,24.0434,104477.1404877,0
+BANR.US,D,20130403,000000,24.1085,24.1253,23.5846,23.6536,138835.68719312,0
+BANR.US,D,20130404,000000,23.7928,23.9862,23.6299,23.9605,99788.24517415,0
+BANR.US,D,20130405,000000,23.768,24.07,23.4701,23.994,149877.442831,0
+BANR.US,D,20130408,000000,23.9309,24.1174,23.6851,23.9556,99134.617018273,0
+BANR.US,D,20130409,000000,23.924,23.9556,23.4829,23.5045,150811.77641196,0
+BANR.US,D,20130410,000000,23.4977,24.15,23.4977,23.776,167819.28236557,0
+BANR.US,D,20130411,000000,23.8006,23.994,23.7305,23.768,87738.179435345,0
+BANR.US,D,20130412,000000,23.7147,23.9033,23.5994,23.768,154972.70231588,0
+BANR.US,D,20130415,000000,23.6299,23.8776,22.9095,23.1109,210788.4933198,0
+BANR.US,D,20130416,000000,23.2717,23.4306,22.9796,23.397,154250.16452497,0
+BANR.US,D,20130417,000000,23.2638,23.2895,22.6963,23.2224,191338.74883028,0
+BANR.US,D,20130418,000000,23.2342,23.2895,22.7546,22.9658,268233.79451698,0
+BANR.US,D,20130419,000000,22.9875,23.4533,22.8582,23.4148,209022.17723346,0
+BANR.US,D,20130422,000000,23.4977,23.7305,23.1395,23.4977,196184.71757664,0
+BANR.US,D,20130423,000000,23.9694,24.224,23.5914,23.8006,307307.58433758,0
+BANR.US,D,20130424,000000,23.7552,23.924,23.7147,23.8006,399878.55861847,0
+BANR.US,D,20130425,000000,23.9101,24.3394,23.7838,24.2506,219473.13408858,0
+BANR.US,D,20130426,000000,24.3562,24.596,24.217,24.4223,184322.12658022,0
+BANR.US,D,20130429,000000,24.5822,24.9778,24.5121,24.9137,148957.29652785,0
+BANR.US,D,20130430,000000,24.9858,25.3252,24.8753,25.2837,161460.34177933,0
+BANR.US,D,20130501,000000,25.2779,25.4101,24.5289,24.6394,189263.35276325,0
+BANR.US,D,20130502,000000,24.8239,25.2335,24.6483,25.0459,185410.49346303,0
+BANR.US,D,20130503,000000,25.1259,25.5413,25.0459,25.2009,219512.65579103,0
+BANR.US,D,20130506,000000,25.2699,25.8907,25.2009,25.8374,204480.22158285,0
+BANR.US,D,20130507,000000,25.9508,26.4955,25.943,26.4877,170623.29648543,0
+BANR.US,D,20130508,000000,26.4324,26.5488,25.9676,26.2361,314068.83558721,0
+BANR.US,D,20130509,000000,26.2617,26.2617,26.0209,26.1384,50960.701864687,0
+BANR.US,D,20130510,000000,26.2291,26.2873,26.0831,26.1542,173003.7190252,0
+BANR.US,D,20130513,000000,26.1867,26.1867,25.9232,26.0475,112056.18696491,0
+BANR.US,D,20130514,000000,26.0061,26.2873,25.8038,26.163,182253.82415209,0
+BANR.US,D,20130515,000000,26.0475,26.3012,25.8463,26.0565,92694.606273163,0
+BANR.US,D,20130516,000000,26.0565,26.1472,25.8374,25.9065,194276.52871228,0
+BANR.US,D,20130517,000000,25.943,26.2459,25.943,26.1867,100481.39503247,0
+BANR.US,D,20130520,000000,26.163,26.2074,26.0475,26.1117,81530.232019996,0
+BANR.US,D,20130521,000000,26.1028,26.1304,25.7969,26.1117,105747.91522796,0
+BANR.US,D,20130522,000000,26.1867,26.2291,25.0943,25.1466,157320.69679211,0
+BANR.US,D,20130523,000000,25.0094,25.0361,24.59,24.97,96101.579699608,0
+BANR.US,D,20130524,000000,24.9453,24.9778,24.7608,24.9068,60167.231781182,0
+BANR.US,D,20130528,000000,25.1792,25.4753,24.9936,25.194,64186.284907084,0
+BANR.US,D,20130529,000000,25.0154,25.0459,24.596,24.8753,587302.63215239,0
+BANR.US,D,20130530,000000,24.9453,25.3252,24.8753,25.3252,56812.953958001,0
+BANR.US,D,20130531,000000,25.1328,25.346,24.8012,24.8328,47046.026568329,0
+BANR.US,D,20130603,000000,25.0016,25.1624,24.3069,24.7854,178317.86793903,0
+BANR.US,D,20130604,000000,24.8989,25.2641,24.7686,25.0459,270730.75541012,0
+BANR.US,D,20130605,000000,25.0016,25.3628,24.9572,25.1308,169318.06692765,0
+BANR.US,D,20130606,000000,25.0627,25.4811,24.9236,25.4753,146937.63619504,0
+BANR.US,D,20130607,000000,25.6805,25.8463,25.2423,25.4949,43497.180363864,0
+BANR.US,D,20130610,000000,25.6213,25.8521,25.3331,25.8275,55523.938431994,0
+BANR.US,D,20130611,000000,25.6045,25.6124,25.194,25.2009,56889.970608926,0
+BANR.US,D,20130612,000000,25.4022,25.4022,24.4223,24.4223,90133.802629907,0
+BANR.US,D,20130613,000000,24.4885,25.0559,24.15,25.0459,120020.31669675,0
+BANR.US,D,20130614,000000,25.1545,25.1792,24.8447,25.0016,152108.89895385,0
+BANR.US,D,20130617,000000,25.2078,25.2641,25.1377,25.2078,97219.334515007,0
+BANR.US,D,20130618,000000,25.194,25.7674,25.1308,25.6489,97629.752194278,0
+BANR.US,D,20130619,000000,25.6587,25.8759,25.4585,25.5572,111555.5787339,0
+BANR.US,D,20130620,000000,25.4663,25.8137,25.2699,25.4949,145932.36622507,0
+BANR.US,D,20130621,000000,25.6124,26.1117,25.1792,25.7674,1133325.352786,0
+BANR.US,D,20130624,000000,25.5986,26.013,25.5068,25.6587,120776.2959282,0
+BANR.US,D,20130625,000000,25.8137,25.8521,25.64,25.7742,132898.311433,0
+BANR.US,D,20130626,000000,25.8521,25.9301,25.6341,25.7288,149158.95854803,0
+BANR.US,D,20130627,000000,25.8137,26.2291,25.7367,26.1867,118511.39836481,0
+BANR.US,D,20130628,000000,26.2193,26.39,26.0032,26.2577,282601.45342243,0
+BANR.US,D,20130701,000000,26.2291,27.0817,26.1472,26.7798,134739.6174163,0
+BANR.US,D,20130702,000000,26.7956,27.4893,26.6909,27.0659,86309.317885289,0
+BANR.US,D,20130703,000000,26.8972,27.0166,26.6653,26.7048,53822.478472743,0
+BANR.US,D,20130705,000000,27.0353,27.582,26.7728,27.5021,76511.989186041,0
+BANR.US,D,20130708,000000,27.5564,27.7616,27.2219,27.3462,99861.208317131,0
+BANR.US,D,20130709,000000,27.5386,27.5386,26.8429,27.285,121153.27216694,0
+BANR.US,D,20130710,000000,27.2929,27.4715,27.0443,27.2702,54587.578097063,0
+BANR.US,D,20130711,000000,27.4972,27.5742,26.7798,26.9584,84608.871303024,0
+BANR.US,D,20130712,000000,27.0166,27.3946,26.9327,27.2545,70170.276008559,0
+BANR.US,D,20130715,000000,27.3531,27.9827,27.2219,27.6876,98491.122632255,0
+BANR.US,D,20130716,000000,27.6511,27.9462,27.0077,27.5189,115306.08695855,0
+BANR.US,D,20130717,000000,27.6629,28.1564,27.2475,27.6807,85153.054744429,0
+BANR.US,D,20130718,000000,27.7054,28.4662,27.582,27.9827,88404.981492038,0
+BANR.US,D,20130719,000000,27.9916,28.5343,27.9916,28.4218,75907.003125485,0
+BANR.US,D,20130722,000000,28.3685,29.3356,28.3685,29.0553,99593.676792865,0
+BANR.US,D,20130723,000000,29.2329,29.2329,28.7208,28.9951,66651.83111367,0
+BANR.US,D,20130724,000000,29.148,29.2329,28.6073,28.8935,87379.443982352,0
+BANR.US,D,20130725,000000,28.8935,28.9685,28.3103,28.7208,135455.06156831,0
+BANR.US,D,20130726,000000,28.6281,29.004,28.559,29.004,75038.539048608,0
+BANR.US,D,20130729,000000,29.0119,29.1905,28.4869,28.6625,56426.857326391,0
+BANR.US,D,20130730,000000,28.7287,28.8254,28.5205,28.5984,71804.853086744,0
+BANR.US,D,20130731,000000,28.7692,29.4599,28.6625,28.7978,72509.150091913,0
+BANR.US,D,20130801,000000,29.0179,29.5458,28.9192,29.2843,68782.962914923,0
+BANR.US,D,20130802,000000,29.2329,29.5458,28.7652,29.532,69384.908844521,0
+BANR.US,D,20130805,000000,29.5388,29.8566,29.2655,29.8566,66001.243088751,0
+BANR.US,D,20130806,000000,29.753,29.753,29.1332,29.2843,85842.15109481,0
+BANR.US,D,20130807,000000,29.2843,29.6385,28.7524,28.9152,147103.83002072,0
+BANR.US,D,20130808,000000,29.1007,29.3129,28.8155,28.9774,54930.099518282,0
+BANR.US,D,20130809,000000,28.9951,29.0119,28.6547,28.7978,34386.921261025,0
+BANR.US,D,20130812,000000,28.6547,29.0257,28.4968,28.7692,68134.401643976,0
+BANR.US,D,20130813,000000,29.157,29.2241,28.4366,28.5491,99018.0786649,0
+BANR.US,D,20130814,000000,28.4741,28.7366,28.1948,28.334,133009.78290144,0
+BANR.US,D,20130815,000000,28.0626,28.3478,27.8673,27.9235,73165.818378747,0
+BANR.US,D,20130816,000000,27.7991,28.2955,27.4489,27.4715,121006.33250399,0
+BANR.US,D,20130819,000000,27.885,27.885,27.0077,27.0739,43859.9693248,0
+BANR.US,D,20130820,000000,26.6653,27.3778,26.6653,27.3166,176465.41480889,0
+BANR.US,D,20130821,000000,27.2545,27.4222,26.9584,27.1468,111086.38518945,0
+BANR.US,D,20130822,000000,27.3018,27.5475,27.2545,27.5307,63154.667135483,0
+BANR.US,D,20130823,000000,27.5307,27.8673,27.3778,27.5475,56945.706343148,0
+BANR.US,D,20130826,000000,27.6511,27.6511,27.2297,27.4655,68619.809220201,0
+BANR.US,D,20130827,000000,27.4567,27.4567,26.4235,26.5774,107315.60942508,0
+BANR.US,D,20130828,000000,26.6397,26.7048,26.2943,26.5568,60965.772846036,0
+BANR.US,D,20130829,000000,26.4463,27.5742,26.4235,26.9288,187452.44808953,0
+BANR.US,D,20130830,000000,26.9998,27.0196,26.4995,26.7146,312122.13839738,0
+BANR.US,D,20130903,000000,26.8577,27.1616,26.6485,27.0581,172895.28768772,0
+BANR.US,D,20130904,000000,26.8577,27.4893,26.8577,27.4567,219315.04727879,0
+BANR.US,D,20130905,000000,27.5258,27.6729,27.3422,27.4241,75576.642228097,0
+BANR.US,D,20130906,000000,27.5258,27.5386,26.8133,27.4163,113081.7244746,0
+BANR.US,D,20130909,000000,27.5189,27.6452,27.0739,27.6107,82053.134544697,0
+BANR.US,D,20130910,000000,27.6807,27.8761,27.511,27.7912,82041.987397853,0
+BANR.US,D,20130911,000000,27.7212,27.812,27.5021,27.7428,68343.157303062,0
+BANR.US,D,20130912,000000,27.7251,28.2491,27.7251,28.0241,124475.12192657,0
+BANR.US,D,20130913,000000,28.1179,28.4119,27.9827,28.2561,191973.12282343,0
+BANR.US,D,20130916,000000,28.2432,28.6625,27.6729,28.334,130179.42097995,0
+BANR.US,D,20130917,000000,28.3872,28.7751,28.2008,28.6625,133591.46129132,0
+BANR.US,D,20130918,000000,28.6625,29.0495,28.3774,28.5205,101510.9860501,0
+BANR.US,D,20130919,000000,28.6359,28.6625,27.5949,28.0626,83901.534166897,0
+BANR.US,D,20130920,000000,28.186,28.5422,28.0547,28.5037,492524.52279631,0
+BANR.US,D,20130923,000000,28.4218,29.0179,28.1386,28.9951,117419.99135104,0
+BANR.US,D,20130924,000000,28.937,29.5162,28.6715,29.2497,116264.74158717,0
+BANR.US,D,20130925,000000,29.004,29.3968,28.9152,29.3228,119713.26347004,0
+BANR.US,D,20130926,000000,29.4757,29.4757,28.8935,29.3129,142140.309544,0
+BANR.US,D,20130927,000000,29.2557,29.7096,29.1728,29.2191,116698.46693712,0
+BANR.US,D,20130930,000000,29.0495,29.7964,28.6044,29.757,149266.37650853,0
+BANR.US,D,20131001,000000,29.6475,29.9642,29.2113,29.8961,107507.13767541,0
+BANR.US,D,20131002,000000,29.6563,29.8734,29.0495,29.1984,258271.28536903,0
+BANR.US,D,20131003,000000,29.2339,29.2429,28.6764,28.7731,67706.756555945,0
+BANR.US,D,20131004,000000,28.7188,29.1905,28.7188,28.9951,57964.150213933,0
+BANR.US,D,20131007,000000,28.7731,28.8411,28.3231,28.5254,187863.87914578,0
+BANR.US,D,20131008,000000,28.5649,28.5649,27.9422,28.0202,135673.95099725,0
+BANR.US,D,20131009,000000,28.0745,28.4495,27.7764,28.2047,94194.404212229,0
+BANR.US,D,20131010,000000,28.4919,29.0119,28.4721,28.929,59143.721025468,0
+BANR.US,D,20131011,000000,28.8767,29.9533,28.5718,29.8427,90174.337709341,0
+BANR.US,D,20131014,000000,29.7432,30.0599,29.6968,29.9138,130933.37345742,0
+BANR.US,D,20131015,000000,29.9286,30.0253,29.3366,29.3524,68535.698930375,0
+BANR.US,D,20131016,000000,29.6247,29.906,29.2339,29.6819,101305.27052197,0
+BANR.US,D,20131017,000000,29.5636,29.6326,29.3908,29.6326,110025.37948526,0
+BANR.US,D,20131018,000000,29.9228,29.9829,29.6593,29.9228,77324.717528697,0
+BANR.US,D,20131021,000000,29.9228,30.0253,29.4293,29.8763,48215.463610006,0
+BANR.US,D,20131022,000000,29.9356,29.9997,29.3977,29.7718,47067.307485032,0
+BANR.US,D,20131023,000000,29.6879,30.0165,29.5636,29.757,70787.422592945,0
+BANR.US,D,20131024,000000,30.2148,30.6085,29.828,30.2957,324438.72228346,0
+BANR.US,D,20131025,000000,30.3806,30.5069,30.1635,30.2878,102492.9483494,0
+BANR.US,D,20131028,000000,30.3579,30.4053,30.2325,30.3579,86428.89636962,0
+BANR.US,D,20131029,000000,30.3579,30.4901,29.9681,30.4595,71684.261225427,0
+BANR.US,D,20131030,000000,30.4901,30.4901,29.2201,30.2592,75016.244754919,0
+BANR.US,D,20131031,000000,30.2079,30.4339,29.7264,29.8349,169902.78544849,0
+BANR.US,D,20131101,000000,29.7875,29.9138,29.4383,29.6731,173120.25737858,0
+BANR.US,D,20131104,000000,29.6968,29.6968,29.3908,29.5488,174727.47327814,0
+BANR.US,D,20131105,000000,29.4619,30.0777,29.2853,29.7432,117465.59331541,0
+BANR.US,D,20131106,000000,29.9898,29.9898,29.5014,29.749,94636.236578062,0
+BANR.US,D,20131107,000000,29.9533,30.0431,29.2665,29.4135,77197.032028479,0
+BANR.US,D,20131108,000000,29.4777,30.9549,29.4777,30.8,152983.44329265,0
+BANR.US,D,20131111,000000,30.8483,30.8483,30.3352,30.4901,124380.87786688,0
+BANR.US,D,20131112,000000,30.4901,30.6085,30.275,30.6085,164139.71052993,0
+BANR.US,D,20131113,000000,30.4753,30.9026,30.3026,30.7921,54115.344421655,0
+BANR.US,D,20131114,000000,30.8799,30.9973,30.5681,30.8868,89124.479151995,0
+BANR.US,D,20131115,000000,30.8947,30.9766,30.6668,30.7724,115027.40828744,0
+BANR.US,D,20131118,000000,31.0487,31.1552,30.7102,31.0407,93099.957067505,0
+BANR.US,D,20131119,000000,31.1,31.1937,30.8,30.9973,100698.25770745,0
+BANR.US,D,20131120,000000,31.0339,31.5204,30.8868,31.4947,99894.649757664,0
+BANR.US,D,20131121,000000,31.5835,32.3463,31.5026,32.3246,147858.79587518,0
+BANR.US,D,20131122,000000,32.2377,32.7923,32.2377,32.6433,167184.90837242,0
+BANR.US,D,20131125,000000,32.7282,33.1811,32.5506,32.9226,170681.05897362,0
+BANR.US,D,20131126,000000,32.9857,33.4151,32.9857,33.3686,151573.83590532,0
+BANR.US,D,20131127,000000,33.4476,33.936,32.8357,33.7495,212487.92652508,0
+BANR.US,D,20131129,000000,33.9439,34.086,33.7495,33.8906,92772.636301074,0
+BANR.US,D,20131202,000000,33.8768,34.0475,33.5018,33.8047,155036.54506599,0
+BANR.US,D,20131203,000000,33.6894,33.9301,33.1663,33.2601,172454.46869887,0
+BANR.US,D,20131204,000000,33.1416,33.3183,32.2614,32.5792,131952.83070519,0
+BANR.US,D,20131205,000000,32.4864,32.9463,32.2141,32.669,269805.54222204,0
+BANR.US,D,20131206,000000,32.9018,33.7052,32.8229,33.3686,180557.43107777,0
+BANR.US,D,20131209,000000,33.4634,33.7871,33.3183,33.4712,281273.92957096,0
+BANR.US,D,20131210,000000,33.3252,33.5482,32.7194,32.8229,176321.51527689,0
+BANR.US,D,20131211,000000,32.887,33.1565,32.3917,32.6976,229925.10432069,0
+BANR.US,D,20131212,000000,32.6019,33.2601,32.5792,32.8644,110366.88752949,0
+BANR.US,D,20131213,000000,32.9947,33.2049,32.6019,33.11,160548.30249206,0
+BANR.US,D,20131216,000000,33.3528,33.868,32.9463,33.8551,158861.02981061,0
+BANR.US,D,20131217,000000,33.8838,34.0702,33.6252,33.9834,182480.82059692,0
+BANR.US,D,20131218,000000,34.0229,34.5479,33.6252,34.466,251466.45890902,0
+BANR.US,D,20131219,000000,34.3751,34.8054,33.1663,33.4782,199789.29951533,0
+BANR.US,D,20131220,000000,33.641,34.6001,33.4397,34.3268,379575.55070686,0
+BANR.US,D,20131223,000000,34.541,34.9751,34.4906,34.904,177605.46391797,0
+BANR.US,D,20131224,000000,35.0432,35.209,34.7639,34.7639,34296.730709284,0
+BANR.US,D,20131226,000000,34.9841,35.0916,34.7087,34.904,74116.365991479,0
+BANR.US,D,20131227,000000,35.0511,35.0827,34.7492,35.059,76939.634274072,0
+BANR.US,D,20131230,000000,34.9534,35.0432,34.5686,34.7797,53856.933290262,0
+BANR.US,D,20131231,000000,34.8399,35.0689,34.5676,35.0689,108376.61512927,0
+BANR.US,D,20140102,000000,34.912,34.912,34.2972,34.6998,191230.3174928,0
+BANR.US,D,20140103,000000,34.8192,34.9208,34.5607,34.7877,75085.154389957,0
+BANR.US,D,20140106,000000,35.0294,35.1943,34.5607,34.6692,140329.40487027,0
+BANR.US,D,20140107,000000,34.7492,35.2722,34.7492,35.1162,151627.54488557,0
+BANR.US,D,20140108,000000,35.1014,35.1094,34.313,34.6159,172915.55522743,0
+BANR.US,D,20140109,000000,34.8321,35.0836,34.4748,34.7087,89716.291311735,0
+BANR.US,D,20140110,000000,34.7403,34.8399,34.091,34.7334,149403.18240162,0
+BANR.US,D,20140113,000000,34.5676,34.5676,34.0288,34.3889,228641.15567961,0
+BANR.US,D,20140114,000000,34.4215,34.4215,34.162,34.3485,110554.36227188,0
+BANR.US,D,20140115,000000,34.3889,34.5824,34.1926,34.4285,162182.87957024,0
+BANR.US,D,20140116,000000,34.4353,34.7403,33.7229,33.94,123853.92183424,0
+BANR.US,D,20140117,000000,33.9272,33.94,33.5729,33.7929,237459.56221053,0
+BANR.US,D,20140121,000000,33.8729,34.3653,33.8433,34.3337,240399.36884649,0
+BANR.US,D,20140122,000000,34.4285,34.54,33.9983,34.1926,207810.17835837,0
+BANR.US,D,20140123,000000,33.9124,33.9124,31.5578,31.8677,391842.47912064,0
+BANR.US,D,20140124,000000,31.8756,32.0503,30.5246,30.9865,402201.21867005,0
+BANR.US,D,20140127,000000,30.9865,31.2401,30.4369,30.5651,202058.25058666,0
+BANR.US,D,20140128,000000,30.5859,30.6401,30.0688,30.201,419065.83846865,0
+BANR.US,D,20140129,000000,29.8586,30.3184,29.3424,29.3879,169854.14335317,0
+BANR.US,D,20140130,000000,29.6317,29.8675,29.3109,29.5388,366032.78066789,0
+BANR.US,D,20140131,000000,29.0297,29.2724,28.7712,28.8185,162568.97620185,0
+BANR.US,D,20140203,000000,28.8283,28.8383,27.7844,27.8879,337604.5160837,0
+BANR.US,D,20140204,000000,27.9264,28.3952,27.8958,28.2639,205636.48472371,0
+BANR.US,D,20140205,000000,28.1682,28.5491,28.1149,28.2146,183122.28822897,0
+BANR.US,D,20140206,000000,28.2551,28.5738,28.1297,28.5343,113117.1926691,0
+BANR.US,D,20140207,000000,28.6291,28.9902,28.3616,28.8876,161033.71006828,0
+BANR.US,D,20140210,000000,28.932,28.932,28.4593,28.5658,81703.519484577,0
+BANR.US,D,20140211,000000,28.5994,29.0297,28.5994,28.926,56414.69680256,0
+BANR.US,D,20140212,000000,28.8727,29.2429,28.8659,29.1619,138309.74453746,0
+BANR.US,D,20140213,000000,28.9498,29.375,28.8807,29.3592,82069.348576471,0
+BANR.US,D,20140214,000000,29.3208,29.8151,29.1866,29.755,74440.646626953,0
+BANR.US,D,20140218,000000,29.8427,30.1951,29.68,30.0599,141694.42367022,0
+BANR.US,D,20140219,000000,29.9128,30.125,28.9902,29.1056,189637.28887103,0
+BANR.US,D,20140220,000000,29.1136,29.7796,29.0909,29.4115,136944.72573752,0
+BANR.US,D,20140221,000000,29.23,29.6573,29.0365,29.3276,368362.53435837,0
+BANR.US,D,20140224,000000,29.2625,30.1586,29.2625,29.9276,133865.0730775,0
+BANR.US,D,20140225,000000,30.2217,30.2345,29.8586,29.9819,144295.76239291,0
+BANR.US,D,20140226,000000,29.907,30.5859,29.8003,30.4141,128289.47290133,0
+BANR.US,D,20140227,000000,30.3036,30.72,30.052,30.6461,81576.847361345,0
+BANR.US,D,20140228,000000,30.6609,31.6329,30.353,31.0526,170742.87496976,0
+BANR.US,D,20140303,000000,30.4083,31.4918,30.3747,30.8977,90835.059504119,0
+BANR.US,D,20140304,000000,31.3466,32.292,31.0447,32.072,263118.26749238,0
+BANR.US,D,20140305,000000,31.9427,32.0641,31.5717,31.9614,79134.608825434,0
+BANR.US,D,20140306,000000,32.0789,32.2832,31.8263,32.1104,88711.021341766,0
+BANR.US,D,20140307,000000,32.1914,32.516,32.0572,32.3552,81368.091702259,0
+BANR.US,D,20140310,000000,32.1835,32.6295,32.0414,32.4411,64932.130368673,0
+BANR.US,D,20140311,000000,32.3463,32.3463,31.7829,31.9614,129504.51190737,0
+BANR.US,D,20140312,000000,31.8075,32.072,31.3466,32.0029,70857.345604969,0
+BANR.US,D,20140313,000000,32.1016,32.1993,31.6111,31.8598,133771.8423948,0
+BANR.US,D,20140314,000000,31.6565,32.3296,31.6565,32.1272,100524.97024287,0
+BANR.US,D,20140317,000000,32.2693,32.8249,32.0848,32.2367,184015.07335351,0
+BANR.US,D,20140318,000000,32.3463,32.5407,32.2061,32.369,119895.67132749,0
+BANR.US,D,20140319,000000,32.3374,32.894,32.0789,32.4637,142054.1725002,0
+BANR.US,D,20140320,000000,32.4115,33.3212,32.4115,33.1288,168013.85074685,0
+BANR.US,D,20140321,000000,33.3292,33.4988,32.5762,32.7529,902819.58345239,0
+BANR.US,D,20140324,000000,32.7677,33.1683,32.516,32.5959,142234.55360368,0
+BANR.US,D,20140325,000000,32.7114,32.9966,32.3621,32.4115,131874.80067728,0
+BANR.US,D,20140326,000000,32.5733,32.6443,31.7829,32.1104,244617.04386162,0
+BANR.US,D,20140327,000000,32.299,32.6009,31.6467,31.8006,153295.56340429,0
+BANR.US,D,20140328,000000,31.8075,32.1509,31.4207,31.6329,170560.46711231,0
+BANR.US,D,20140331,000000,31.7917,32.5644,31.7917,32.2447,201303.2847322,0
+BANR.US,D,20140401,000000,32.4282,32.9798,32.0946,32.8812,215407.46562133,0
+BANR.US,D,20140402,000000,32.8377,33.0904,32.4115,32.7529,76574.818559164,0
+BANR.US,D,20140403,000000,32.8249,33.0055,32.3749,32.8013,128152.66700824,0
+BANR.US,D,20140404,000000,32.6107,33.114,31.6506,32.0759,195085.20354699,0
+BANR.US,D,20140407,000000,32.0325,32.4785,31.2351,31.8302,288751.63834959,0
+BANR.US,D,20140408,000000,31.8213,32.298,31.5292,31.7029,187482.8493991,0
+BANR.US,D,20140409,000000,31.7967,31.7967,31.317,31.4868,155454.05638416,0
+BANR.US,D,20140410,000000,31.3941,31.3941,30.728,30.8287,248756.68884884,0
+BANR.US,D,20140411,000000,30.4339,30.7881,30.1606,30.1921,167743.27909163,0
+BANR.US,D,20140414,000000,30.5849,30.8661,30.2287,30.6766,197799.02711511,0
+BANR.US,D,20140415,000000,30.8345,31.1592,30.3007,30.5375,158866.09669554,0
+BANR.US,D,20140416,000000,30.577,30.9224,30.5158,30.7812,107908.43496181,0
+BANR.US,D,20140417,000000,30.7448,31.3783,30.6165,31.2579,124894.65999871,0
+BANR.US,D,20140421,000000,31.0723,31.4227,30.9154,31.1484,65154.059928576,0
+BANR.US,D,20140422,000000,31.3072,31.9595,31.096,31.9122,150227.05789112,0
+BANR.US,D,20140423,000000,31.8489,32.298,31.7967,32.0463,94185.283819356,0
+BANR.US,D,20140424,000000,31.7246,32.1657,31.1907,31.2974,98701.905045313,0
+BANR.US,D,20140425,000000,30.8977,31.3112,30.8513,31.0369,142578.08840189,0
+BANR.US,D,20140428,000000,31.1355,31.4039,30.9105,31.1355,121757.24485051,0
+BANR.US,D,20140429,000000,31.3575,31.6121,30.8513,30.9944,141376.22329666,0
+BANR.US,D,20140430,000000,31.0369,31.1444,30.7812,31.0723,160138.89818977,0
+BANR.US,D,20140501,000000,30.7112,31.4671,30.6441,30.9154,187723.01974475,0
+BANR.US,D,20140502,000000,30.9944,31.4405,30.7674,31.1444,107267.98070675,0
+BANR.US,D,20140505,000000,30.8425,30.9796,30.5632,30.7674,98529.630957717,0
+BANR.US,D,20140506,000000,30.7812,30.9302,30.3007,30.3638,100979.97650952,0
+BANR.US,D,20140507,000000,30.4733,30.7596,30.0037,30.7112,105237.17322709,0
+BANR.US,D,20140508,000000,30.728,31.0802,30.4733,30.6165,91265.744723107,0
+BANR.US,D,20140509,000000,30.3954,31.175,30.3707,31.1039,55058.798395486,0
+BANR.US,D,20140512,000000,31.096,31.7464,31.0299,31.5114,168399.94737846,0
+BANR.US,D,20140513,000000,31.4079,31.4079,30.728,30.9154,94312.969319574,0
+BANR.US,D,20140514,000000,30.4437,30.7941,30.0353,30.0895,125582.74297211,0
+BANR.US,D,20140515,000000,29.8951,29.9701,29.0968,29.7362,137828.39046918,0
+BANR.US,D,20140516,000000,29.7826,29.7826,29.1777,29.5388,102394.65078177,0
+BANR.US,D,20140519,000000,29.5526,30.0648,29.302,30.0204,93105.023952434,0
+BANR.US,D,20140520,000000,29.8862,29.8862,29.38,29.5754,129936.21050334,0
+BANR.US,D,20140521,000000,29.6968,29.9168,29.3434,29.5526,66741.008288425,0
+BANR.US,D,20140522,000000,29.5526,29.9247,29.5478,29.6968,64247.087526235,0
+BANR.US,D,20140523,000000,29.6889,30.1674,29.6889,30.122,43042.174097215,0
+BANR.US,D,20140527,000000,30.1388,30.8513,30.1142,30.5533,86540.367838064,0
+BANR.US,D,20140528,000000,30.3954,30.3954,29.9089,30.0984,66892.001459317,0
+BANR.US,D,20140529,000000,30.0737,30.2799,29.75,30.0204,62736.142440325,0
+BANR.US,D,20140530,000000,30.0984,30.4269,29.8497,29.9938,75322.284604647,0
+BANR.US,D,20140602,000000,30.0105,30.5444,29.6741,30.3135,81191.76410672,0
+BANR.US,D,20140603,000000,30.3106,30.8197,30.1388,30.6519,93270.204401129,0
+BANR.US,D,20140604,000000,30.4191,30.8345,30.4191,30.7812,59355.516815512,0
+BANR.US,D,20140605,000000,30.8197,32.069,30.5937,31.9664,107182.85703994,0
+BANR.US,D,20140606,000000,32.1736,32.289,31.7967,31.9595,140847.24051005,0
+BANR.US,D,20140609,000000,31.471,32.7203,31.471,32.6759,67959.087425423,0
+BANR.US,D,20140610,000000,32.6365,32.6365,31.9122,32.2427,62226.41381644,0
+BANR.US,D,20140611,000000,32.2427,32.2427,31.544,31.7029,70728.646727765,0
+BANR.US,D,20140612,000000,31.7631,31.7868,31.1523,31.4227,55626.289507565,0
+BANR.US,D,20140613,000000,31.5372,31.77,31.2737,31.4227,94849.045745091,0
+BANR.US,D,20140616,000000,31.3575,31.4227,30.7596,31.0072,92127.115161084,0
+BANR.US,D,20140617,000000,30.9154,31.7464,30.8425,31.4405,78128.32547848,0
+BANR.US,D,20140618,000000,31.6349,32.298,31.324,32.2496,113881.27891644,0
+BANR.US,D,20140619,000000,31.4592,32.1815,31.4592,31.8125,68080.692663726,0
+BANR.US,D,20140620,000000,31.7868,32.1065,31.3654,31.5924,606187.92566079,0
+BANR.US,D,20140623,000000,31.7168,31.7168,30.9944,31.1977,65435.778730643,0
+BANR.US,D,20140624,000000,30.9717,31.5756,30.8019,30.8019,122571.99994713,0
+BANR.US,D,20140625,000000,30.5681,31.1355,30.3638,31.0802,56450.164997065,0
+BANR.US,D,20140626,000000,31.1355,31.249,30.5681,31.1671,61537.317466058,0
+BANR.US,D,20140627,000000,31.2293,31.3783,30.8661,31.3072,212755.45804935,0
+BANR.US,D,20140630,000000,31.1444,31.3408,30.5424,31.1444,138278.3298509,0
+BANR.US,D,20140701,000000,31.175,32.0089,31.175,31.5924,131527.21237114,0
+BANR.US,D,20140702,000000,31.6003,31.8647,30.7911,30.9016,93869.110199769,0
+BANR.US,D,20140703,000000,30.9855,31.6201,30.9855,31.6201,41402.530134101,0
+BANR.US,D,20140707,000000,31.4661,31.5658,30.9204,31.1799,77197.032028479,0
+BANR.US,D,20140708,000000,30.945,31.3822,30.5809,30.6994,65556.37059196,0
+BANR.US,D,20140709,000000,31.0151,31.0151,30.4684,30.8947,121368.10808794,0
+BANR.US,D,20140710,000000,30.3737,30.719,30.3135,30.4842,116029.63812645,0
+BANR.US,D,20140711,000000,30.2878,30.5256,30.0836,30.3362,51833.219449509,0
+BANR.US,D,20140714,000000,30.5108,30.7901,30.2307,30.2473,58637.032532541,0
+BANR.US,D,20140715,000000,30.3135,30.6855,30.2129,30.5977,65080.083408608,0
+BANR.US,D,20140716,000000,30.7398,30.7398,30.1408,30.2385,68038.13083032,0
+BANR.US,D,20140717,000000,30.1941,30.2829,29.7589,29.8951,121847.43540225,0
+BANR.US,D,20140718,000000,29.8211,30.2809,29.6731,29.8142,205565.5483347,0
+BANR.US,D,20140721,000000,29.6593,29.9948,29.6079,29.8625,55648.583801254,0
+BANR.US,D,20140722,000000,29.9089,30.2139,29.5991,29.8625,122060.24456928,0
+BANR.US,D,20140723,000000,29.8783,30.6194,29.8783,30.1566,178099.99188707,0
+BANR.US,D,20140724,000000,30.4684,31.6595,30.4684,31.2914,133076.66578251,0
+BANR.US,D,20140725,000000,31.1256,31.8579,31.0694,31.6349,144947.36379482,0
+BANR.US,D,20140728,000000,31.7306,31.9042,31.0931,31.6003,89568.3382718,0
+BANR.US,D,20140729,000000,31.5835,31.8125,31.47,31.5372,89365.662874629,0
+BANR.US,D,20140730,000000,31.7108,32.1914,31.6121,32.1174,64232.900248433,0
+BANR.US,D,20140731,000000,32.1174,32.1174,31.5697,31.7641,90536.113293291,0
+BANR.US,D,20140801,000000,31.8371,31.8371,31.0427,31.2974,89313.98064835,0
+BANR.US,D,20140804,000000,31.4069,31.695,30.3737,31.174,91105.631159342,0
+BANR.US,D,20140805,000000,31.2717,31.4582,30.7911,31.0269,41008.326486603,0
+BANR.US,D,20140806,000000,30.7911,31.3773,30.6361,31.2974,51729.854996952,0
+BANR.US,D,20140807,000000,31.2914,31.4661,30.6411,30.8947,46528.190928557,0
+BANR.US,D,20140808,000000,30.8947,31.1326,30.7398,30.9628,70766.141676242,0
+BANR.US,D,20140811,000000,31.0131,31.3644,30.945,31.0201,104610.90624983,0
+BANR.US,D,20140812,000000,30.8947,31.1493,30.7003,30.954,131562.68056564,0
+BANR.US,D,20140813,000000,31.0269,31.3773,30.8395,31.1799,95607.051730511,0
+BANR.US,D,20140814,000000,31.0842,31.247,30.9204,30.9983,79155.889742137,0
+BANR.US,D,20140815,000000,31.2974,31.2974,30.1773,30.5316,155528.03290413,0
+BANR.US,D,20140818,000000,30.8395,31.1256,30.0599,30.8247,66649.804359698,0
+BANR.US,D,20140819,000000,30.798,31.101,30.798,30.9687,35219.917143398,0
+BANR.US,D,20140820,000000,30.8563,30.9263,30.4141,30.6816,34326.118641874,0
+BANR.US,D,20140821,000000,30.6411,31.6506,30.4221,31.5204,105877.62748215,0
+BANR.US,D,20140822,000000,31.4395,31.922,31.3566,31.7306,66503.878073735,0
+BANR.US,D,20140825,000000,31.8302,32.0562,31.3476,31.4493,122973.29723353,0
+BANR.US,D,20140826,000000,31.544,31.8421,31.3773,31.7552,88318.84444824,0
+BANR.US,D,20140827,000000,31.7178,31.7878,31.5046,31.6081,48341.122356252,0
+BANR.US,D,20140828,000000,31.4395,31.4395,30.8868,30.9766,58199.253674651,0
+BANR.US,D,20140829,000000,31.1661,31.174,30.871,31.0842,38726.201514457,0
+BANR.US,D,20140902,000000,31.2717,31.4661,30.723,31.0931,146018.50326886,0
+BANR.US,D,20140903,000000,31.1888,31.4868,31.0931,31.3931,85956.662694212,0
+BANR.US,D,20140904,000000,31.4069,31.7306,31.1256,31.2648,74807.489095833,0
+BANR.US,D,20140905,000000,31.101,31.2036,30.9016,31.101,81094.479916078,0
+BANR.US,D,20140908,000000,31.0842,31.3773,30.9362,31.3644,31357.937450304,0
+BANR.US,D,20140909,000000,31.2401,31.551,30.5809,30.7496,105989.0989506,0
+BANR.US,D,20140910,000000,30.6816,31.2648,30.6816,31.2648,54705.129827423,0
+BANR.US,D,20140911,000000,31.0043,31.7306,31.0043,31.5756,158737.39781833,0
+BANR.US,D,20140912,000000,31.4157,31.7306,30.9362,31.4009,137052.14369802,0
+BANR.US,D,20140915,000000,31.4868,31.4868,30.6904,30.8868,82744.257649051,0
+BANR.US,D,20140916,000000,30.8325,31.1957,30.4763,30.6904,92983.418714132,0
+BANR.US,D,20140917,000000,30.6411,31.1493,30.4289,30.6904,96639.682879098,0
+BANR.US,D,20140918,000000,30.6263,31.9851,30.6263,31.2401,119988.90201019,0
+BANR.US,D,20140919,000000,31.2974,31.8302,30.6816,30.731,607318.85437701,0
+BANR.US,D,20140922,000000,30.6194,30.8563,30.3589,30.4457,64818.632146258,0
+BANR.US,D,20140923,000000,30.3658,30.6351,30.1152,30.4537,152628.7613476,0
+BANR.US,D,20140924,000000,30.4605,31.0043,30.2849,30.9204,109244.06582916,0
+BANR.US,D,20140925,000000,30.9204,31.0427,30.2307,30.3184,70020.296214653,0
+BANR.US,D,20140926,000000,30.3589,30.6046,30.0214,30.2878,47568.92909303,0
+BANR.US,D,20140929,000000,30.2809,30.9628,30.2809,30.7152,88067.526955748,0
+BANR.US,D,20140930,000000,30.7704,30.9855,30.3589,30.3658,118674.55205953,0
+BANR.US,D,20141001,000000,30.3036,30.7576,30.0994,30.1152,165206.79649603,0
+BANR.US,D,20141002,000000,30.123,30.5829,30.123,30.4941,76623.460654485,0
+BANR.US,D,20141003,000000,30.8671,31.0901,30.7596,30.8513,108877.22336029,0
+BANR.US,D,20141006,000000,30.7803,30.8829,30.275,30.346,59810.523082161,0
+BANR.US,D,20141007,000000,30.1408,30.504,30.1152,30.3757,123713.06243321,0
+BANR.US,D,20141008,000000,30.275,31.1266,30.1674,30.9954,104849.04984151,0
+BANR.US,D,20141009,000000,30.9066,30.9066,30.1576,30.2148,159398.11961311,0
+BANR.US,D,20141010,000000,30.275,30.6668,29.9247,29.9562,110481.39912889,0
+BANR.US,D,20141013,000000,29.8852,30.8345,29.8852,30.3836,86182.645762057,0
+BANR.US,D,20141014,000000,30.65,31.3921,30.65,31.1622,101039.76575168,0
+BANR.US,D,20141015,000000,30.8592,31.4207,29.757,30.4556,193226.67015493,0
+BANR.US,D,20141016,000000,30.0293,31.2618,30.0293,31.0082,82423.017144535,0
+BANR.US,D,20141017,000000,31.4769,31.4769,30.5829,30.7338,122908.44110644,0
+BANR.US,D,20141020,000000,30.65,31.1374,30.6056,30.8671,91386.336584424,0
+BANR.US,D,20141021,000000,31.1542,31.6585,30.9954,31.4137,67171.693507413,0
+BANR.US,D,20141022,000000,31.55,31.5924,30.4665,30.9954,74953.415381796,0
+BANR.US,D,20141023,000000,31.3832,32.669,31.1226,32.4608,122882.0933048,0
+BANR.US,D,20141024,000000,32.5092,32.742,32.2309,32.3572,61703.511291739,0
+BANR.US,D,20141027,000000,32.3651,32.892,32.2713,32.7538,83133.394411619,0
+BANR.US,D,20141028,000000,32.8041,33.8029,32.6641,33.7771,112201.09987389,0
+BANR.US,D,20141029,000000,33.1426,34.3653,32.965,34.1975,134061.66821276,0
+BANR.US,D,20141030,000000,33.9933,34.1679,33.5226,33.9134,112433.16320365,0
+BANR.US,D,20141031,000000,34.2153,34.7857,34.1512,34.2774,164506.55299881,0
+BANR.US,D,20141103,000000,34.2774,34.5508,33.263,34.0091,101874.78838803,0
+BANR.US,D,20141104,000000,33.6429,34.4037,33.6351,34.2617,58078.661813335,0
+BANR.US,D,20141105,000000,34.5853,34.7176,34.1512,34.3485,62513.199503437,0
+BANR.US,D,20141106,000000,34.5419,34.7393,33.9508,34.1048,197151.47922115,0
+BANR.US,D,20141107,000000,34.2686,34.318,33.8818,34.1048,149525.80101691,0
+BANR.US,D,20141110,000000,34.1433,34.3653,34.0021,34.1048,113614.76076916,0
+BANR.US,D,20141111,000000,34.1048,34.2528,33.8591,34.1126,107404.78659984,0
+BANR.US,D,20141112,000000,33.935,34.762,33.935,34.6031,105655.69792225,0
+BANR.US,D,20141113,000000,34.6663,34.9386,34.2528,34.4037,106980.18164276,0
+BANR.US,D,20141114,000000,34.6594,34.7945,34.2055,34.2321,76489.694892352,0
+BANR.US,D,20141117,000000,34.0801,34.0801,33.5709,33.6864,82669.267752097,0
+BANR.US,D,20141118,000000,33.7939,33.9134,33.4772,33.5008,49420.368846188,0
+BANR.US,D,20141119,000000,33.3114,33.3805,32.5959,32.669,99638.265380243,0
+BANR.US,D,20141120,000000,32.4924,32.8851,32.3828,32.7706,107005.51606741,0
+BANR.US,D,20141121,000000,33.1358,33.1584,32.296,32.3828,81594.074770105,0
+BANR.US,D,20141124,000000,32.3897,32.7222,32.3897,32.6769,169685.92277351,0
+BANR.US,D,20141125,000000,32.7884,32.9759,32.6443,32.9453,57408.819625684,0
+BANR.US,D,20141126,000000,33.0193,33.4466,32.9453,33.3588,68249.926620363,0
+BANR.US,D,20141128,000000,33.2245,33.3588,32.6443,32.669,33866.045490296,0
+BANR.US,D,20141201,000000,32.4173,32.7064,32.0956,32.1194,92778.716562989,0
+BANR.US,D,20141202,000000,32.2792,33.0805,32.2713,32.7706,60898.88996497,0
+BANR.US,D,20141203,000000,32.7134,33.3735,32.7134,33.2403,78315.800220863,0
+BANR.US,D,20141204,000000,33.2325,33.4772,32.9048,33.3735,84165.01218322,0
+BANR.US,D,20141205,000000,33.4466,34.5469,33.4466,34.1512,84775.065128705,0
+BANR.US,D,20141208,000000,33.7614,34.7472,33.7614,33.935,76703.517436368,0
+BANR.US,D,20141209,000000,33.4397,34.838,33.3222,34.6594,118411.07404321,0
+BANR.US,D,20141210,000000,34.5419,34.6968,33.2245,33.2818,88960.312080287,0
+BANR.US,D,20141211,000000,33.4535,34.0801,33.3489,33.6113,108621.85235985,0
+BANR.US,D,20141212,000000,33.1426,33.5827,32.6848,33.1989,120209.8181931,0
+BANR.US,D,20141215,000000,33.2325,33.4624,32.524,32.7884,142256.84789737,0
+BANR.US,D,20141216,000000,32.3028,33.3212,31.915,32.5802,156140.11260359,0
+BANR.US,D,20141217,000000,32.6029,33.5226,32.2397,33.3154,103587.39549412,0
+BANR.US,D,20141218,000000,34.0317,34.1048,33.5226,33.9696,71084.3420498,0
+BANR.US,D,20141219,000000,33.8354,33.943,33.4318,33.7071,274476.19674984,0
+BANR.US,D,20141222,000000,33.8255,34.0021,33.3805,33.9696,61413.685473784,0
+BANR.US,D,20141223,000000,34.0485,34.3525,33.7002,34.0021,130867.50395334,0
+BANR.US,D,20141224,000000,33.9765,34.2962,33.6509,33.9765,103697.85358558,0
+BANR.US,D,20141226,000000,34.0722,34.4926,33.935,34.0317,50324.30111757,0
+BANR.US,D,20141229,000000,34.1512,34.7777,34.1512,34.535,66856.533264812,0
+BANR.US,D,20141230,000000,34.5488,34.985,34.4512,34.6189,60384.094456155,0
+BANR.US,D,20141231,000000,34.7255,34.7255,34.1107,34.2607,104395.05695185,0
+BANR.US,D,20150102,000000,34.5488,34.5488,33.343,33.7663,75539.14727962,0
+BANR.US,D,20150105,000000,33.5186,33.86,33.2335,33.5532,133011.80965541,0
+BANR.US,D,20150106,000000,33.6095,33.6262,32.2387,32.4243,73038.132878529,0
+BANR.US,D,20150107,000000,32.7134,33.3627,32.1608,32.7963,87513.209744485,0
+BANR.US,D,20150108,000000,33.1851,34.4027,32.7716,33.8956,164014.05178368,0
+BANR.US,D,20150109,000000,33.8788,33.8788,32.893,32.9947,109319.05572612,0
+BANR.US,D,20150112,000000,33.0824,33.2749,32.5506,32.8772,95746.897754559,0
+BANR.US,D,20150113,000000,33.3084,33.6894,32.4075,32.8121,116961.94495344,0
+BANR.US,D,20150114,000000,32.3325,32.5733,31.547,32.0325,127345.00555051,0
+BANR.US,D,20150115,000000,31.9743,31.9743,31.2115,31.5124,89574.418533715,0
+BANR.US,D,20150116,000000,31.395,32.0996,31.395,32.0927,81691.358960747,0
+BANR.US,D,20150120,000000,32.0996,32.5328,31.3151,31.8183,100577.66584613,0
+BANR.US,D,20150121,000000,31.698,31.8924,31.0585,31.3566,155695.2401068,0
+BANR.US,D,20150122,000000,32.2545,33.9024,31.0585,33.2848,264093.13615277,0
+BANR.US,D,20150123,000000,33.3844,33.639,32.6029,32.6029,268300.67739804,0
+BANR.US,D,20150126,000000,32.6029,33.0075,32.2071,32.7884,85391.198336105,0
+BANR.US,D,20150127,000000,32.4371,32.6542,32.071,32.3167,77455.443159872,0
+BANR.US,D,20150128,000000,32.6374,32.6374,31.6091,31.8331,200278.7605995,0
+BANR.US,D,20150129,000000,31.8016,32.4598,31.5796,32.3641,129869.32762228,0
+BANR.US,D,20150130,000000,32.1164,32.6542,31.9901,32.1608,172720.98684615,0
+BANR.US,D,20150202,000000,32.5427,33.1851,32.0325,33.0213,133882.30048626,0
+BANR.US,D,20150203,000000,33.0351,34.0466,33.0351,33.7052,171719.77038413,0
+BANR.US,D,20150204,000000,33.4742,34.1028,33.0824,33.8571,154697.06377573,0
+BANR.US,D,20150205,000000,33.9479,34.5419,33.9479,34.2518,182608.50609714,0
+BANR.US,D,20150206,000000,34.4353,35.4616,34.2607,35.1449,112851.68789881,0
+BANR.US,D,20150209,000000,35.058,35.2574,34.5114,34.5637,55181.417010774,0
+BANR.US,D,20150210,000000,34.8834,35.132,34.4127,34.8834,133942.08972843,0
+BANR.US,D,20150211,000000,34.9002,35.058,34.5162,34.8192,79118.394793661,0
+BANR.US,D,20150212,000000,34.8735,35.4241,34.8735,35.3699,41119.797955047,0
+BANR.US,D,20150213,000000,35.3442,35.8376,35.3442,35.7655,71335.659542293,0
+BANR.US,D,20150217,000000,35.6304,36.2126,35.4015,36.1801,97693.594944387,0
+BANR.US,D,20150218,000000,35.9827,36.1327,35.3126,35.7655,132747.3182621,0
+BANR.US,D,20150219,000000,35.5771,36.2738,35.2652,35.4537,54788.226740263,0
+BANR.US,D,20150220,000000,35.5701,35.6383,34.7777,35.4696,78528.609387893,0
+BANR.US,D,20150223,000000,35.2485,35.7527,34.8646,35.659,148231.71860597,0
+BANR.US,D,20150224,000000,35.735,35.958,35.3126,35.51,38066.493096666,0
+BANR.US,D,20150225,000000,35.4537,35.5821,35.2238,35.2722,56561.636465509,0
+BANR.US,D,20150226,000000,35.3205,35.6688,35.2001,35.4241,58353.286976501,0
+BANR.US,D,20150227,000000,35.3847,35.4241,34.7719,34.7719,76417.745126357,0
+BANR.US,D,20150302,000000,34.8241,35.5909,34.8241,35.3205,77600.35606885,0
+BANR.US,D,20150303,000000,35.287,35.5435,34.9929,35.361,60522.927103217,0
+BANR.US,D,20150304,000000,35.132,35.132,34.5262,34.7551,62029.818681184,0
+BANR.US,D,20150305,000000,34.5419,35.1449,34.2035,34.9307,66927.469653822,0
+BANR.US,D,20150306,000000,34.5933,35.5435,34.5933,35.058,44198.437238076,0
+BANR.US,D,20150309,000000,35.2238,35.7113,35.0245,35.4696,119663.60799773,0
+BANR.US,D,20150310,000000,35.209,35.209,34.5419,34.6436,113009.7747086,0
+BANR.US,D,20150311,000000,34.8035,35.0324,34.466,34.9002,54744.651529871,0
+BANR.US,D,20150312,000000,35.2722,36.1327,35.2238,36.0685,116399.52072629,0
+BANR.US,D,20150313,000000,35.9975,36.2836,35.3847,36.1801,102837.49652459,0
+BANR.US,D,20150316,000000,36.5787,36.5787,35.8149,36.1741,77095.694329894,0
+BANR.US,D,20150317,000000,36.0764,36.3083,36.0518,36.1238,92035.911232357,0
+BANR.US,D,20150318,000000,36.0518,36.5945,35.4399,35.7439,157835.49230092,0
+BANR.US,D,20150319,000000,35.7281,36.0764,35.281,35.9008,86386.334536214,0
+BANR.US,D,20150320,000000,35.3847,36.4099,35.3847,36.1327,181318.47719415,0
+BANR.US,D,20150323,000000,36.1168,36.3083,35.659,35.9422,101830.19980065,0
+BANR.US,D,20150324,000000,36.0211,36.4179,35.6136,36.1583,92291.282232793,0
+BANR.US,D,20150325,000000,36.4346,36.5629,35.7281,35.7913,122301.42829191,0
+BANR.US,D,20150326,000000,35.7913,36.3577,35.3541,36.2215,70193.583679234,0
+BANR.US,D,20150327,000000,36.2363,36.3725,35.6531,35.8938,71321.472264491,0
+BANR.US,D,20150330,000000,36.0616,36.8442,36.0616,36.3487,89024.154830396,0
+BANR.US,D,20150331,000000,35.8376,36.6191,35.6531,36.556,92895.254916362,0
+BANR.US,D,20150401,000000,36.2658,36.6428,35.9807,36.5372,88175.958293235,0
+BANR.US,D,20150402,000000,36.2027,36.8826,35.9225,36.556,84298.777945353,0
+BANR.US,D,20150406,000000,36.257,36.4099,35.9807,36.1949,94806.483911685,0
+BANR.US,D,20150407,000000,36.2106,36.6507,36.105,36.3152,92754.395515329,0
+BANR.US,D,20150408,000000,36.484,36.6103,36.0024,36.2658,93553.949957168,0
+BANR.US,D,20150409,000000,36.1317,36.3152,35.5859,36.1405,81875.793572173,0
+BANR.US,D,20150410,000000,36.3635,36.3961,36.032,36.1317,83296.548106342,0
+BANR.US,D,20150413,000000,36.3793,36.7938,36.2264,36.7533,108314.79913314,0
+BANR.US,D,20150414,000000,36.7691,36.9389,36.1721,36.5787,97684.474551514,0
+BANR.US,D,20150415,000000,36.628,37.3375,36.5175,36.9389,50428.678947113,0
+BANR.US,D,20150416,000000,37.0602,37.3701,36.699,37.1945,89708.184295848,0
+BANR.US,D,20150417,000000,36.9557,37.1945,36.0902,36.2422,113314.80118135,0
+BANR.US,D,20150420,000000,36.3635,37.0099,36.252,36.6912,72214.257389029,0
+BANR.US,D,20150421,000000,36.6912,37.1767,35.8988,35.9885,194036.35836663,0
+BANR.US,D,20150422,000000,36.0902,37.3938,35.883,37.3445,118047.27170529,0
+BANR.US,D,20150423,000000,37.2171,37.451,36.6566,37.0948,131702.52658969,0
+BANR.US,D,20150424,000000,37.0602,37.2744,36.475,37.0247,118369.52558679,0
+BANR.US,D,20150427,000000,37.2339,37.6504,36.4169,36.6349,93553.949957168,0
+BANR.US,D,20150428,000000,36.4662,37.4964,36.4662,37.4372,83097.926217114,0
+BANR.US,D,20150429,000000,37.1461,37.6682,36.8037,36.8826,84674.740807105,0
+BANR.US,D,20150430,000000,36.6912,37.0602,35.9402,36.1563,217500.08909712,0
+BANR.US,D,20150501,000000,36.2511,36.2511,35.6826,35.7784,104939.24039325,0
+BANR.US,D,20150504,000000,35.7873,36.1791,35.5386,35.9136,129450.80292712,0
+BANR.US,D,20150505,000000,35.6984,36.0902,35.0748,35.4192,134830.82134502,0
+BANR.US,D,20150506,000000,35.5573,35.9057,35.1399,35.8248,78446.525852039,0
+BANR.US,D,20150507,000000,35.6491,35.9728,35.3156,35.7488,63278.299127758,0
+BANR.US,D,20150508,000000,36.0754,36.0991,35.4972,35.9314,92676.365487418,0
+BANR.US,D,20150511,000000,35.9885,36.3567,35.8583,36.2264,64661.55871345,0
+BANR.US,D,20150512,000000,36.0498,36.5471,35.435,36.0498,45440.837422734,0
+BANR.US,D,20150513,000000,36.2106,36.5303,35.6491,36.3567,113314.80118135,0
+BANR.US,D,20150514,000000,36.5303,36.8362,36.4099,36.699,48528.597098635,0
+BANR.US,D,20150515,000000,36.6744,37.003,35.5811,35.8425,52048.05537051,0
+BANR.US,D,20150518,000000,35.9057,36.7533,35.9057,36.6566,79925.042874401,0
+BANR.US,D,20150519,000000,36.5945,37.1629,36.484,37.0435,58867.06910833,0
+BANR.US,D,20150520,000000,37.1767,37.1767,36.6428,36.7691,51407.60111545,0
+BANR.US,D,20150521,000000,36.6023,36.9122,36.1791,36.5234,143459.72637958,0
+BANR.US,D,20150522,000000,36.5708,36.6912,36.1149,36.2658,47525.353882638,0
+BANR.US,D,20150526,000000,36.032,36.0754,35.3955,35.9955,75012.191246975,0
+BANR.US,D,20150527,000000,36.0113,36.4099,35.6906,36.3793,87929.707685672,0
+BANR.US,D,20150528,000000,36.3635,36.475,36.1485,36.4415,56258.636746739,0
+BANR.US,D,20150529,000000,36.3478,36.3478,35.6432,35.9955,87299.38720047,0
+BANR.US,D,20150601,000000,36.1721,36.257,35.4044,35.6826,45413.476244116,0
+BANR.US,D,20150602,000000,35.506,36.3793,35.506,35.8672,90592.862404499,0
+BANR.US,D,20150603,000000,36.032,36.5787,36.0113,36.4169,123322.91229365,0
+BANR.US,D,20150604,000000,36.33,36.4908,35.8908,36.2511,61660.949458333,0
+BANR.US,D,20150605,000000,36.405,37.4007,36.2205,37.3771,121570.78348511,0
+BANR.US,D,20150608,000000,37.227,37.8724,37.227,37.6168,164349.479566,0
+BANR.US,D,20150609,000000,37.4964,38.0678,37.2339,37.9365,101990.31336441,0
+BANR.US,D,20150610,000000,38.2513,38.7605,37.827,38.426,103409.04114461,0
+BANR.US,D,20150611,000000,38.5217,38.7545,38.0342,38.6598,110786.42560164,0
+BANR.US,D,20150612,000000,38.4329,38.8582,38.426,38.7545,139080.9244237,0
+BANR.US,D,20150615,000000,38.4329,38.8809,37.9148,38.3875,111566.72588074,0
+BANR.US,D,20150616,000000,38.1053,39.0476,37.976,38.9589,101558.61476844,0
+BANR.US,D,20150617,000000,39.1927,39.2736,38.0342,38.281,78170.887311886,0
+BANR.US,D,20150618,000000,38.0846,38.8019,38.0846,38.4724,95307.092142698,0
+BANR.US,D,20150619,000000,38.3777,38.9361,38.2602,38.8809,264781.21912617,0
+BANR.US,D,20150622,000000,39.1039,39.3515,39.0654,39.3052,100934.37454515,0
+BANR.US,D,20150623,000000,39.5697,40.3759,39.3387,39.3763,133758.66849399,0
+BANR.US,D,20150624,000000,39.2816,39.4483,38.9361,38.9845,133074.63902854,0
+BANR.US,D,20150625,000000,39.0102,39.3309,38.6816,39.0398,172852.72585431,0
+BANR.US,D,20150626,000000,39.0348,39.5381,39.0348,39.4236,296173.61139399,0
+BANR.US,D,20150629,000000,39.0102,39.3585,38.1763,38.281,103435.38894624,0
+BANR.US,D,20150630,000000,38.6352,38.9283,38.123,38.3214,97265.949856356,0
+BANR.US,D,20150701,000000,38.7951,38.9441,38.4882,38.6253,75667.846156824,0
+BANR.US,D,20150702,000000,38.3687,38.6184,37.675,37.8102,56028.600170949,0
+BANR.US,D,20150706,000000,37.3997,38.3293,37.3613,38.2532,62922.603805723,0
+BANR.US,D,20150707,000000,37.9691,38.1871,37.1687,37.674,183907.65539301,0
+BANR.US,D,20150708,000000,37.1293,38.1289,36.8254,37.4273,226891.05362504,0
+BANR.US,D,20150709,000000,37.6247,37.8635,37.0306,37.5447,165339.54888118,0
+BANR.US,D,20150710,000000,37.9947,38.2375,37.8053,38.1685,95440.857904831,0
+BANR.US,D,20150713,000000,38.3905,38.723,38.2029,38.5405,87091.64491837,0
+BANR.US,D,20150714,000000,38.647,38.6766,38.1961,38.6292,116901.14233429,0
+BANR.US,D,20150715,000000,38.7319,39.1996,38.5869,38.7397,53708.980250327,0
+BANR.US,D,20150716,000000,39.1177,39.4216,38.7319,38.8937,90455.043134423,0
+BANR.US,D,20150717,000000,38.9904,39.0398,38.1783,38.5247,71271.816792184,0
+BANR.US,D,20150720,000000,38.6924,38.8612,38.4606,38.6698,90832.019373161,0
+BANR.US,D,20150721,000000,39.0318,39.7443,38.5869,39.0072,97060.234328227,0
+BANR.US,D,20150722,000000,39.1088,39.7661,39.0398,39.5283,110641.51269266,0
+BANR.US,D,20150723,000000,39.6398,40.2594,38.5631,38.6292,119487.28040219,0
+BANR.US,D,20150724,000000,38.6125,38.6836,37.6158,37.7362,139795.35519873,0
+BANR.US,D,20150727,000000,37.5112,37.7194,37.4273,37.5447,91075.229849766,0
+BANR.US,D,20150728,000000,37.7954,37.8477,37.1915,37.8418,135312.1754133,0
+BANR.US,D,20150729,000000,37.7697,38.0017,37.2626,37.5803,80862.416586318,0
+BANR.US,D,20150730,000000,37.4718,38.3983,37.2803,38.276,91075.229849766,0
+BANR.US,D,20150731,000000,38.2612,38.5493,37.4806,38.2532,169452.84606677,0
+BANR.US,D,20150803,000000,38.1961,38.5335,37.7697,38.5335,99187.312621538,0
+BANR.US,D,20150804,000000,38.5247,39.1256,38.051,38.1871,105904.98866077,0
+BANR.US,D,20150805,000000,38.2908,38.9627,38.2908,38.9184,121231.30219485,0
+BANR.US,D,20150806,000000,39.0318,39.2065,38.2109,38.3293,95831.008044385,0
+BANR.US,D,20150807,000000,38.1783,38.3371,37.4806,37.8812,92695.619650149,0
+BANR.US,D,20150810,000000,38.1467,38.8464,38.0095,38.8108,121979.17441041,0
+BANR.US,D,20150811,000000,38.3629,38.6836,37.5112,37.8724,66945.710439568,0
+BANR.US,D,20150812,000000,37.7362,37.7362,36.5737,37.1599,121602.19817167,0
+BANR.US,D,20150813,000000,37.2487,37.898,36.7652,37.8201,129826.76578887,0
+BANR.US,D,20150814,000000,37.674,38.5247,37.6069,38.4754,69648.386860844,0
+BANR.US,D,20150817,000000,38.429,38.8049,38.051,38.4754,78123.258593551,0
+BANR.US,D,20150818,000000,38.5799,38.6618,37.9237,38.0263,64663.585467422,0
+BANR.US,D,20150819,000000,37.7362,38.0964,37.3523,37.3523,76504.89554714,0
+BANR.US,D,20150820,000000,36.9438,37.8349,36.3507,36.5185,118614.76281737,0
+BANR.US,D,20150821,000000,35.8672,37.1687,35.8672,36.63,124969.64989567,0
+BANR.US,D,20150824,000000,34.8725,36.0764,34.8646,35.1133,171008.37974005,0
+BANR.US,D,20150825,000000,35.3284,36.1168,34.0466,34.1107,167582.15215088,0
+BANR.US,D,20150826,000000,34.8883,35.1775,34.1107,35.0718,70270.600330159,0
+BANR.US,D,20150827,000000,35.4271,35.5386,34.7028,34.9613,98182.042651569,0
+BANR.US,D,20150828,000000,34.7442,35.1943,34.5893,35.0482,89586.579057545,0
+BANR.US,D,20150831,000000,34.9455,35.7399,34.7768,35.6432,165963.78910447,0
+BANR.US,D,20150901,000000,35.0718,35.6984,34.318,34.5044,151509.99315521,0
+BANR.US,D,20150902,000000,34.8883,35.4478,34.4393,35.0886,58432.330381398,0
+BANR.US,D,20150903,000000,35.2584,36.5116,35.1775,35.2504,62544.614189999,0
+BANR.US,D,20150904,000000,34.8301,35.3945,34.8301,35.1133,50088.184279866,0
+BANR.US,D,20150908,000000,35.5228,36.0764,35.2179,35.9323,98806.282874856,0
+BANR.US,D,20150909,000000,36.1662,36.3172,35.6826,35.7636,74507.529508019,0
+BANR.US,D,20150910,000000,35.7873,36.4356,35.6846,36.1287,57414.899887599,0
+BANR.US,D,20150911,000000,36.101,37.2724,36.0034,36.9605,199605.87828089,0
+BANR.US,D,20150914,000000,36.9743,37.2803,36.8402,37.1687,62177.771721119,0
+BANR.US,D,20150915,000000,37.1747,37.9464,37.1747,37.7609,40366.858854557,0
+BANR.US,D,20150916,000000,37.7609,37.7609,37.2408,37.6069,62049.072843915,0
+BANR.US,D,20150917,000000,37.5024,38.1161,36.5579,36.6694,131609.29590699,0
+BANR.US,D,20150918,000000,35.8918,36.2373,35.3284,35.3462,313358.45832012,0
+BANR.US,D,20150921,000000,35.7567,36.4938,35.4478,36.3093,68651.223906762,0
+BANR.US,D,20150922,000000,35.8672,36.3507,35.6748,36.2442,74633.188254265,0
+BANR.US,D,20150923,000000,36.3172,37.072,36.3172,36.8688,78727.231277121,0
+BANR.US,D,20150924,000000,36.63,37.1214,35.8228,37.1116,94916.942003144,0
+BANR.US,D,20150925,000000,37.5625,37.9691,35.8346,37.5447,82109.883655905,0
+BANR.US,D,20150928,000000,37.7194,38.5158,36.0922,37.6405,143271.23826021,0
+BANR.US,D,20150929,000000,37.6888,38.1289,37.5201,38.0263,68276.274421996,0
+BANR.US,D,20150930,000000,38.3233,38.5247,37.8912,38.3371,155249.35423302,0
+BANR.US,D,20151001,000000,38.268,38.6401,37.7115,38.4043,83782.969059552,0
+BANR.US,D,20151002,000000,37.9937,38.8552,36.4712,37.7244,99672.720197762,0
+BANR.US,D,20151005,000000,37.8408,38.8474,37.4866,38.5583,108382.69539119,0
+BANR.US,D,20151006,000000,38.6934,38.9835,38.0431,38.1379,124374.79760497,0
+BANR.US,D,20151007,000000,38.2987,39.8934,38.2987,39.7571,278914.78794789,0
+BANR.US,D,20151008,000000,39.9605,40.0798,39.2184,39.8696,153295.56340429,0
+BANR.US,D,20151009,000000,39.8786,39.918,38.6776,39.1453,355749.03101543,0
+BANR.US,D,20151012,000000,39.1937,39.695,38.724,39.5243,122956.06982477,0
+BANR.US,D,20151013,000000,39.7413,39.852,39.4108,39.8223,129712.25418947,0
+BANR.US,D,20151014,000000,39.7098,39.993,38.0263,38.3086,240558.46903327,0
+BANR.US,D,20151015,000000,38.5583,39.5075,38.4043,39.5075,67650.007444737,0
+BANR.US,D,20151016,000000,39.5331,39.8786,39.249,39.6516,89990.916474901,0
+BANR.US,D,20151019,000000,39.4512,39.8786,39.396,39.5243,68796.136815739,0
+BANR.US,D,20151020,000000,39.476,40.2723,39.468,40.1449,110124.69042987,0
+BANR.US,D,20151021,000000,40.6098,40.6098,39.3535,39.3605,185819.89776531,0
+BANR.US,D,20151022,000000,39.026,40.2318,38.276,40.1124,200713.49932643,0
+BANR.US,D,20151023,000000,39.3062,40.0463,38.3707,39.3871,281149.2842017,0
+BANR.US,D,20151026,000000,39.7256,40.065,38.7753,39.7325,178992.77701161,0
+BANR.US,D,20151027,000000,39.5657,39.993,38.9135,39.1295,154416.35835065,0
+BANR.US,D,20151028,000000,39.1631,40.7835,39.1631,40.67,231622.510772,0
+BANR.US,D,20151029,000000,40.6019,41.2562,40.4825,40.8594,140266.57549715,0
+BANR.US,D,20151030,000000,40.595,40.9029,39.3329,39.5331,134803.46016641,0
+BANR.US,D,20151102,000000,39.619,41.0785,39.4976,40.7913,185969.87755922,0
+BANR.US,D,20151103,000000,40.6542,41.1179,40.2723,40.8594,113453.63382841,0
+BANR.US,D,20151104,000000,40.9423,41.2137,40.5417,40.6019,183864.08018261,0
+BANR.US,D,20151105,000000,40.6196,41.4328,40.2822,41.3213,214616.01819538,0
+BANR.US,D,20151106,000000,41.6114,42.8024,40.8594,42.4472,191777.54106516,0
+BANR.US,D,20151109,000000,42.4472,42.8528,41.9173,42.3081,160362.85450365,0
+BANR.US,D,20151110,000000,42.2143,43.1419,42.1077,42.7027,116306.29004359,0
+BANR.US,D,20151111,000000,42.7373,43.0206,42.0771,42.2952,141379.26342762,0
+BANR.US,D,20151112,000000,42.231,42.2568,41.2562,41.3657,159005.94271959,0
+BANR.US,D,20151113,000000,41.047,41.6262,40.6986,40.8052,118913.7090282,0
+BANR.US,D,20151116,000000,40.8278,41.7791,40.3207,41.0617,197731.13085706,0
+BANR.US,D,20151117,000000,41.265,41.7703,41.039,41.3459,158886.36423525,0
+BANR.US,D,20151118,000000,41.5147,41.7417,40.7331,41.4752,177502.09946542,0
+BANR.US,D,20151119,000000,41.41,41.7081,41.0232,41.0538,236214.12189491,0
+BANR.US,D,20151120,000000,41.0874,41.642,40.8949,41.4969,133435.4012355,0
+BANR.US,D,20151123,000000,41.3538,42.0544,40.6986,41.9173,156154.29988139,0
+BANR.US,D,20151124,000000,41.6745,42.0308,41.4653,41.9084,160004.11905065,0
+BANR.US,D,20151125,000000,41.9962,42.231,41.6114,42.2143,175141.94446536,0
+BANR.US,D,20151127,000000,42.1985,42.3939,41.8284,42.3021,60577.649460454,0
+BANR.US,D,20151130,000000,42.3939,42.6692,42.0624,42.2952,140137.87661995,0
+BANR.US,D,20151201,000000,42.4244,42.8113,41.861,42.0476,208660.40164951,0
+BANR.US,D,20151202,000000,41.9804,42.2054,41.3045,41.3045,162817.25356339,0
+BANR.US,D,20151203,000000,41.4969,41.7159,40.6897,40.7568,179756.86325894,0
+BANR.US,D,20151204,000000,40.8436,41.6893,40.5249,41.3459,161116.80698112,0
+BANR.US,D,20151207,000000,41.3291,41.41,40.2594,40.5249,194879.48801886,0
+BANR.US,D,20151208,000000,40.291,40.7884,39.5795,39.7413,155518.91251126,0
+BANR.US,D,20151209,000000,39.5727,39.993,38.501,39.026,178495.20891155,0
+BANR.US,D,20151210,000000,39.026,39.4345,38.4438,39.0013,164715.30865789,0
+BANR.US,D,20151211,000000,38.128,38.724,36.6714,36.9951,275563.55025567,0
+BANR.US,D,20151214,000000,36.9951,37.5991,36.4366,37.0099,247017.73394111,0
+BANR.US,D,20151215,000000,37.3099,38.0875,37.0514,38.0846,353393.94290031,0
+BANR.US,D,20151216,000000,38.268,38.3905,37.3247,38.0165,164839.95402715,0
+BANR.US,D,20151217,000000,37.976,38.3371,37.154,37.68,196493.79755733,0
+BANR.US,D,20151218,000000,37.4776,37.7431,36.3172,36.6537,1205898.345628,0
+BANR.US,D,20151221,000000,36.9695,37.4234,35.5534,37.301,143120.24508932,0
+BANR.US,D,20151222,000000,37.4994,37.5507,36.6971,37.5408,197839.56219454,0
+BANR.US,D,20151223,000000,37.7333,37.7925,37.3573,37.5675,96449.168005757,0
+BANR.US,D,20151224,000000,37.5595,38.0431,37.4618,37.6553,48045.216276382,0
+BANR.US,D,20151228,000000,37.526,37.8023,37.0898,37.7835,72163.588539736,0
+BANR.US,D,20151229,000000,37.9849,38.4438,37.7244,38.2178,107892.22093003,0
+BANR.US,D,20151230,000000,38.0766,38.123,37.5675,37.5675,71395.448784458,0
+BANR.US,D,20151231,000000,37.4994,38.0895,37.0405,37.0888,94257.233585352,0
+BANR.US,D,20160104,000000,36.4474,37.1372,35.5633,35.8928,182000.47990563,0
+BANR.US,D,20160105,000000,36.0537,36.3132,35.5366,35.9412,143001.67998197,0
+BANR.US,D,20160106,000000,35.4616,36.2165,35.359,36.2067,150629.36855451,0
+BANR.US,D,20160107,000000,35.4705,35.8928,35.3334,35.3334,233935.03705372,0
+BANR.US,D,20160108,000000,35.2445,35.663,34.6702,34.8646,288931.00607608,0
+BANR.US,D,20160111,000000,35.1399,35.4231,34.839,35.1636,161546.47882312,0
+BANR.US,D,20160112,000000,35.4537,35.4537,34.6139,35.1152,108198.26077976,0
+BANR.US,D,20160113,000000,35.2199,35.503,33.7397,33.9755,138441.48354563,0
+BANR.US,D,20160114,000000,34.1226,34.7284,33.6113,34.087,125277.71649937,0
+BANR.US,D,20160115,000000,33.2325,34.0239,32.8505,33.934,198215.5250563,0
+BANR.US,D,20160119,000000,34.2745,34.2745,33.1821,33.4269,181889.00843718,0
+BANR.US,D,20160120,000000,32.9246,33.6509,32.3947,33.1979,75310.124080817,0
+BANR.US,D,20160121,000000,33.2067,33.5482,32.7667,32.7874,132366.28851542,0
+BANR.US,D,20160122,000000,33.1979,33.492,32.7943,33.492,104075.8432013,0
+BANR.US,D,20160125,000000,33.3627,33.5779,32.2121,32.3098,137638.88897283,0
+BANR.US,D,20160126,000000,32.4627,33.4169,32.2703,33.0864,105813.78473204,0
+BANR.US,D,20160127,000000,32.9552,33.6696,32.4469,33.0371,143224.62291886,0
+BANR.US,D,20160128,000000,32.738,34.5084,31.9298,33.0301,155171.32420511,0
+BANR.US,D,20160129,000000,33.0459,33.6213,32.4469,33.5611,179447.78327826,0
+BANR.US,D,20160201,000000,33.4417,33.8857,33.1575,33.7722,125754.00368272,0
+BANR.US,D,20160202,000000,33.4495,33.4495,32.5535,32.7529,166110.72876742,0
+BANR.US,D,20160203,000000,32.9482,33.6281,31.7326,32.6976,189401.17203333,0
+BANR.US,D,20160204,000000,32.7046,33.5216,32.0888,32.4539,52647.974546136,0
+BANR.US,D,20160205,000000,32.372,32.8189,31.7326,31.7326,73648.185824014,0
+BANR.US,D,20160208,000000,31.1858,31.8944,30.4882,31.1858,160063.90829282,0
+BANR.US,D,20160209,000000,30.7654,31.5658,30.6727,31.2026,66119.808196096,0
+BANR.US,D,20160210,000000,31.549,31.8638,30.5217,30.5217,86117.789634963,0
+BANR.US,D,20160211,000000,29.754,30.7654,28.6191,29.5734,159345.42400985,0
+BANR.US,D,20160212,000000,29.529,30.9608,29.529,30.8453,179014.05792831,0
+BANR.US,D,20160216,000000,31.2974,31.767,30.572,31.5578,185707.41291988,0
+BANR.US,D,20160217,000000,31.7927,32.1144,31.4029,31.5578,194164.04386685,0
+BANR.US,D,20160218,000000,31.7187,31.7187,30.5809,30.8848,160740.84411937,0
+BANR.US,D,20160219,000000,30.7724,31.3308,30.574,31.2193,144149.83610695,0
+BANR.US,D,20160222,000000,31.475,31.6072,30.8049,31.2914,142479.79083426,0
+BANR.US,D,20160223,000000,31.2648,31.2648,30.6658,30.8217,110339.52635087,0
+BANR.US,D,20160224,000000,30.4724,31.0221,30.0391,31.0003,82222.368501335,0
+BANR.US,D,20160225,000000,31.0003,31.5993,30.7328,31.5578,83289.454467441,0
+BANR.US,D,20160226,000000,31.8638,32.592,31.5076,32.5111,128447.55971112,0
+BANR.US,D,20160229,000000,32.3986,32.4253,31.8944,32.1144,202451.44085717,0
+BANR.US,D,20160301,000000,32.3167,32.9709,31.9684,32.8407,94135.628347049,0
+BANR.US,D,20160302,000000,32.8407,33.263,32.668,33.2492,83237.772241162,0
+BANR.US,D,20160303,000000,33.2492,33.6607,33.0864,33.5946,141101.5981335,0
+BANR.US,D,20160304,000000,33.6509,33.9015,33.3844,33.8788,144859.19999705,0
+BANR.US,D,20160307,000000,33.6281,34.3949,33.4831,34.3308,148570.18651925,0
+BANR.US,D,20160308,000000,34.1462,34.4127,33.5561,33.5946,130201.71527364,0
+BANR.US,D,20160309,000000,33.7969,33.8946,33.1052,33.1821,73472.871605461,0
+BANR.US,D,20160310,000000,33.1575,33.6113,32.4627,33.0607,122166.64915279,0
+BANR.US,D,20160311,000000,33.3528,34.0554,33.2403,34.0317,66701.486585977,0
+BANR.US,D,20160314,000000,33.934,34.2577,33.496,33.7555,77307.490119937,0
+BANR.US,D,20160315,000000,33.4752,33.8393,33.1575,33.2897,89148.800199656,0
+BANR.US,D,20160316,000000,33.1348,33.5857,33.1032,33.4367,195092.29718589,0
+BANR.US,D,20160317,000000,33.2551,34.4926,33.1032,34.4521,177395.6948819,0
+BANR.US,D,20160318,000000,34.4521,35.1893,34.4521,35.0097,299322.17368904,0
+BANR.US,D,20160321,000000,34.9218,35.0422,33.3242,34.4295,107760.48192187,0
+BANR.US,D,20160322,000000,34.2093,34.8103,32.4578,34.2271,59175.13571203,0
+BANR.US,D,20160323,000000,34.0081,34.0081,33.3341,33.4169,115355.74243086,0
+BANR.US,D,20160324,000000,33.19,33.4574,32.7046,33.4367,88588.402726478,0
+BANR.US,D,20160328,000000,33.6035,33.8522,33.0766,33.3686,54092.03675098,0
+BANR.US,D,20160329,000000,33.19,34.0397,32.8407,34.0317,96731.90018481,0
+BANR.US,D,20160330,000000,34.3712,34.8311,33.9192,34.2834,85692.171300904,0
+BANR.US,D,20160331,000000,34.2271,34.3712,33.934,34.0011,64477.124102024,0
+BANR.US,D,20160401,000000,33.9676,34.309,33.7476,34.1462,98519.497187859,0
+BANR.US,D,20160404,000000,34.2745,34.2745,33.8857,34.0397,88553.947908959,0
+BANR.US,D,20160405,000000,33.9587,33.9587,33.0371,33.0371,85775.268213744,0
+BANR.US,D,20160406,000000,32.9709,33.3686,32.9068,33.2897,61345.789215732,0
+BANR.US,D,20160407,000000,33.0756,33.4505,32.147,32.3927,87649.00226059,0
+BANR.US,D,20160408,000000,32.6127,33.1723,32.4578,32.8989,90878.634714511,0
+BANR.US,D,20160411,000000,32.7262,33.9795,32.6788,33.3765,111222.17770555,0
+BANR.US,D,20160412,000000,33.3627,34.0199,33.2492,33.8818,53689.726087596,0
+BANR.US,D,20160413,000000,34.1186,35.2071,33.5028,35.2071,97728.049761906,0
+BANR.US,D,20160414,000000,35.1567,35.9797,34.314,35.1981,164017.09191464,0
+BANR.US,D,20160415,000000,35.06,35.361,34.7768,34.9554,84144.744643503,0
+BANR.US,D,20160418,000000,34.7827,35.0926,34.2932,35.0265,191290.10673496,0
+BANR.US,D,20160419,000000,35.1656,35.2722,34.535,35.2297,255362.89341963,0
+BANR.US,D,20160420,000000,35.3264,35.3264,34.9386,35.287,217755.46009756,0
+BANR.US,D,20160421,000000,35.2642,35.358,34.7827,34.8183,109833.85123493,0
+BANR.US,D,20160422,000000,34.9298,35.1913,34.5153,35.1913,169875.42426987,0
+BANR.US,D,20160425,000000,34.9455,34.9455,34.3436,34.5676,120186.51052243,0
+BANR.US,D,20160426,000000,35.2722,35.2722,34.4738,34.913,254242.09847327,0
+BANR.US,D,20160427,000000,34.9801,35.2722,34.3851,34.9801,178717.13847146,0
+BANR.US,D,20160428,000000,34.5795,35.1409,34.4866,34.8222,412990.64343845,0
+BANR.US,D,20160429,000000,34.7284,35.0017,34.3604,34.7768,134938.23930552,0
+BANR.US,D,20160502,000000,34.9801,35.0521,34.6297,34.9712,92835.465674197,0
+BANR.US,D,20160503,000000,34.7344,34.913,33.8818,34.2636,143346.22815716,0
+BANR.US,D,20160504,000000,33.9054,34.1907,33.2818,33.8818,156667.06863623,0
+BANR.US,D,20160505,000000,33.9795,34.4009,33.711,33.7584,137395.67849622,0
+BANR.US,D,20160506,000000,33.4505,34.1492,33.4377,34.1255,126265.75906057,0
+BANR.US,D,20160509,000000,34.0446,34.4916,33.8966,34.0554,83631.97588866,0
+BANR.US,D,20160510,000000,34.1492,34.6772,34.0683,34.4186,67012.593320634,0
+BANR.US,D,20160511,000000,34.2894,34.5488,33.8886,33.9963,76709.597698283,0
+BANR.US,D,20160512,000000,34.2538,34.306,33.6233,34.084,128908.64623969,0
+BANR.US,D,20160513,000000,33.7909,34.4433,33.2492,33.563,165892.85271546,0
+BANR.US,D,20160516,000000,33.6439,34.2972,33.123,34.0041,204649.45553949,0
+BANR.US,D,20160517,000000,33.9528,34.2321,33.2996,33.4841,147543.63563258,0
+BANR.US,D,20160518,000000,33.4584,35.4478,33.4584,35.3205,371609.39422105,0
+BANR.US,D,20160519,000000,35.1913,35.514,34.6772,35.135,153659.36574221,0
+BANR.US,D,20160520,000000,35.2209,35.7202,35.2139,35.4912,161128.96750495,0
+BANR.US,D,20160523,000000,35.361,36.0724,35.0521,35.3777,128561.05793354,0
+BANR.US,D,20160524,000000,35.6856,36.4978,35.6284,36.3695,464341.49544269,0
+BANR.US,D,20160525,000000,36.5727,36.5865,36.1741,36.4336,250868.56648736,0
+BANR.US,D,20160526,000000,36.4563,36.4563,35.9304,36.0685,99504.49961811,0
+BANR.US,D,20160527,000000,36.108,36.3763,35.8968,36.3763,177451.43061612,0
+BANR.US,D,20160531,000000,36.3763,36.4257,35.1981,36.1662,166319.4844265,0
+BANR.US,D,20160601,000000,36.0606,36.3813,35.732,36.262,128967.42210486,0
+BANR.US,D,20160602,000000,36.2303,36.4099,35.8011,36.4031,93122.251361194,0
+BANR.US,D,20160603,000000,36.0685,36.0685,34.8646,35.6373,100908.02674352,0
+BANR.US,D,20160606,000000,35.6205,36.329,35.2209,36.1899,115069.97012085,0
+BANR.US,D,20160607,000000,36.3448,36.4159,35.8307,36.1899,156289.07902051,0
+BANR.US,D,20160608,000000,35.5731,36.4099,35.5731,36.2708,85405.385613906,0
+BANR.US,D,20160609,000000,36.0113,36.1504,35.2564,35.6452,131695.43295079,0
+BANR.US,D,20160610,000000,35.3264,35.6856,34.8735,34.9298,225865.51611536,0
+BANR.US,D,20160613,000000,34.7827,35.0758,34.465,34.6633,191232.34424677,0
+BANR.US,D,20160614,000000,34.5567,34.8311,33.7338,33.9795,135181.44978213,0
+BANR.US,D,20160615,000000,34.0762,34.5943,33.7909,33.8818,126894.05279181,0
+BANR.US,D,20160616,000000,33.72,33.9479,33.1663,33.5304,104822.70203988,0
+BANR.US,D,20160617,000000,33.0854,33.8235,33.0854,33.2719,379539.06913537,0
+BANR.US,D,20160620,000000,33.6528,34.465,33.6528,33.8886,125533.0874998,0
+BANR.US,D,20160621,000000,33.9528,34.0278,33.5048,33.8966,129178.20451792,0
+BANR.US,D,20160622,000000,34.0041,34.2321,33.6133,33.7426,145953.64714177,0
+BANR.US,D,20160623,000000,34.2153,35.0689,34.1364,35.0689,206443.13280445,0
+BANR.US,D,20160624,000000,33.3174,33.6055,32.7084,32.891,1228382.1408132,0
+BANR.US,D,20160627,000000,32.367,32.367,31.5154,31.7266,270228.12042514,0
+BANR.US,D,20160628,000000,32.2644,33.2097,31.8647,33.1416,302721.0400996,0
+BANR.US,D,20160629,000000,33.5798,34.1827,33.0035,33.9054,271169.547645,0
+BANR.US,D,20160630,000000,33.9715,34.5795,33.4505,34.5795,273410.12416073,0
+BANR.US,D,20160701,000000,34.3525,34.3525,33.4427,33.7752,136997.42134078,0
+BANR.US,D,20160705,000000,33.5304,33.5304,32.523,32.7174,108974.50755093,0
+BANR.US,D,20160706,000000,32.4341,33.2245,32.1707,32.9048,220055.82585545,0
+BANR.US,D,20160707,000000,32.9295,33.5739,32.8841,33.5028,261200.95823514,0
+BANR.US,D,20160708,000000,34.0101,34.8844,33.6676,34.7018,263509.43100892,0
+BANR.US,D,20160711,000000,34.7018,35.3995,34.7018,35.137,306866.76534874,0
+BANR.US,D,20160712,000000,35.431,35.7517,35.1685,35.5949,483724.35705115,0
+BANR.US,D,20160713,000000,35.6659,35.7745,33.5611,35.6659,241209.05705819,0
+BANR.US,D,20160714,000000,36.1435,36.2964,35.4537,36.0508,207070.4131587,0
+BANR.US,D,20160715,000000,36.2964,36.2964,35.4143,35.8958,211866.72643275,0
+BANR.US,D,20160718,000000,35.8159,36.033,35.5849,35.5849,138115.17615618,0
+BANR.US,D,20160719,000000,35.5445,35.9797,35.358,35.7093,133443.50825139,0
+BANR.US,D,20160720,000000,35.7745,35.7745,35.285,35.4616,125029.43913783,0
+BANR.US,D,20160721,000000,35.3225,35.3867,34.7777,34.8488,120460.12230861,0
+BANR.US,D,20160722,000000,34.8754,35.4892,34.5577,35.3412,131142.12911651,0
+BANR.US,D,20160725,000000,35.3412,35.5376,34.9653,35.2258,94120.427692261,0
+BANR.US,D,20160726,000000,35.2021,35.4073,34.9969,35.3077,112422.01605681,0
+BANR.US,D,20160727,000000,34.8922,35.5406,34.535,35.1439,174472.10227771,0
+BANR.US,D,20160728,000000,35.0047,35.0708,33.5256,34.535,96044.8305884,0
+BANR.US,D,20160729,000000,34.3515,34.9583,34.0101,34.1068,157370.35226442,0
+BANR.US,D,20160801,000000,34.0742,34.5705,33.8788,33.9499,99247.101863703,0
+BANR.US,D,20160802,000000,33.7871,34.2311,33.4041,33.5344,83745.474111076,0
+BANR.US,D,20160803,000000,33.4387,33.8472,32.3779,33.8393,103924.85003041,0
+BANR.US,D,20160804,000000,33.8709,34.1166,33.496,33.8472,119084.9697388,0
+BANR.US,D,20160805,000000,34.1807,35.292,33.9933,35.1863,164242.0616055,0
+BANR.US,D,20160808,000000,35.2416,35.5376,34.7116,34.916,72666.22352472,0
+BANR.US,D,20160809,000000,33.2117,36.1811,33.2117,35.2021,118255.01398739,0
+BANR.US,D,20160810,000000,35.1775,35.3363,33.3154,35.0304,156695.44319184,0
+BANR.US,D,20160811,000000,35.1123,35.2179,34.5805,35.0225,115653.6752647,0
+BANR.US,D,20160812,000000,34.7531,34.8192,34.4186,34.7294,84941.258954385,0
+BANR.US,D,20160815,000000,34.7363,35.0304,34.6396,34.9012,114486.26497699,0
+BANR.US,D,20160816,000000,34.7531,34.8587,34.4571,34.6781,103896.47547481,0
+BANR.US,D,20160817,000000,34.6396,34.8469,34.535,34.6564,147959.12019678,0
+BANR.US,D,20160818,000000,34.5805,35.0047,34.4265,34.9969,161606.26806529,0
+BANR.US,D,20160819,000000,34.9416,35.1775,34.8241,34.9485,212032.92025843,0
+BANR.US,D,20160822,000000,34.6051,35.2672,34.6051,35.131,64677.772745224,0
+BANR.US,D,20160823,000000,35.1775,35.3748,34.9416,35.0866,80600.965323967,0
+BANR.US,D,20160824,000000,35.0866,35.3995,34.9327,35.0866,56423.817195433,0
+BANR.US,D,20160825,000000,35.0708,35.4143,35.0137,35.3659,113010.78808559,0
+BANR.US,D,20160826,000000,35.4399,35.7813,35.3077,35.6274,121145.16515105,0
+BANR.US,D,20160829,000000,35.6274,36.101,35.6274,35.9116,149699.08848149,0
+BANR.US,D,20160830,000000,35.7093,36.2964,35.7093,36.254,172899.34119566,0
+BANR.US,D,20160831,000000,36.33,36.5106,35.8257,36.1811,148704.96565837,0
+BANR.US,D,20160901,000000,36.1811,36.3873,35.504,35.7813,95992.134985136,0
+BANR.US,D,20160902,000000,35.9116,36.0764,35.4399,36.0685,129741.64212206,0
+BANR.US,D,20160906,000000,36.2234,36.2234,35.1863,35.3501,303525.66142637,0
+BANR.US,D,20160907,000000,35.1685,35.889,35.131,35.889,175731.72987113,0
+BANR.US,D,20160908,000000,35.8159,36.1741,35.6343,36.0419,135552.34575895,0
+BANR.US,D,20160909,000000,35.8722,36.2155,35.4458,35.4458,199381.92196702,0
+BANR.US,D,20160912,000000,35.3077,36.2234,35.0866,36.2234,295285.89315438,0
+BANR.US,D,20160913,000000,35.9205,35.9205,35.1943,35.6758,267458.5611228,0
+BANR.US,D,20160914,000000,35.7587,35.9156,34.9969,35.0304,574808.70729379,0
+BANR.US,D,20160915,000000,34.9969,35.5544,34.8587,35.5376,227832.4808449,0
+BANR.US,D,20160916,000000,35.4221,35.7419,35.1439,35.5643,970647.94524664,0
+BANR.US,D,20160919,000000,35.5544,35.9875,35.5208,35.8061,177901.36999784,0
+BANR.US,D,20160920,000000,35.9294,36.0922,35.6274,35.8228,171573.84409816,0
+BANR.US,D,20160921,000000,35.9294,36.101,35.5711,36.0024,306742.11997948,0
+BANR.US,D,20160922,000000,36.108,36.2461,35.9541,36.1741,269607.9337098,0
+BANR.US,D,20160923,000000,36.1593,36.5155,35.9541,35.9875,332226.52441976,0
+BANR.US,D,20160926,000000,35.7182,35.7182,35.285,35.292,229409.29543489,0
+BANR.US,D,20160927,000000,35.1863,35.4458,35.0788,35.285,189474.13517631,0
+BANR.US,D,20160928,000000,35.5445,35.9875,35.5445,35.9875,331069.24790192,0
+BANR.US,D,20160929,000000,36.0419,36.1168,35.4221,35.5544,170143.96917112,0
+BANR.US,D,20160930,000000,35.656,35.9541,35.4892,35.7419,276213.1249036,0
+BANR.US,D,20161003,000000,35.7004,35.7587,35.2988,35.5849,403987.80229611,0
+BANR.US,D,20161004,000000,35.5949,35.9787,35.5949,35.8297,440710.55750954,0
+BANR.US,D,20161005,000000,36.0428,36.8274,36.0428,36.629,209876.45403253,0
+BANR.US,D,20161006,000000,36.6103,36.7336,36.4218,36.5629,134680.84155112,0
+BANR.US,D,20161007,000000,36.5955,36.6684,36.1524,36.6103,124908.84727651,0
+BANR.US,D,20161010,000000,36.5856,36.9655,36.5856,36.7839,90948.557726535,0
+BANR.US,D,20161011,000000,36.7425,36.8915,36.1987,36.4129,222620.68300665,0
+BANR.US,D,20161012,000000,36.4307,36.7119,36.2658,36.556,84084.955401337,0
+BANR.US,D,20161013,000000,36.4129,36.4129,35.4972,35.7903,153899.53608786,0
+BANR.US,D,20161014,000000,36.1277,36.257,35.8228,36.0784,111310.34150332,0
+BANR.US,D,20161017,000000,36.1188,36.4307,36.0192,36.3083,218140.54335218,0
+BANR.US,D,20161018,000000,36.7267,36.8007,36.2994,36.6517,135033.49674219,0
+BANR.US,D,20161019,000000,36.7336,37.3188,36.4218,37.153,135189.55679802,0
+BANR.US,D,20161020,000000,37.0878,37.3503,36.6684,36.932,159482.22990294,0
+BANR.US,D,20161021,000000,36.6774,36.9142,36.5856,36.7188,358999.94438606,0
+BANR.US,D,20161024,000000,37.0563,37.2684,36.7425,36.8915,350594.99566537,0
+BANR.US,D,20161025,000000,36.8007,37.1126,36.5372,36.9813,233088.86727053,0
+BANR.US,D,20161026,000000,36.9655,37.2526,36.8738,36.9813,247390.65667191,0
+BANR.US,D,20161027,000000,36.1455,37.2596,36.1455,36.7751,227192.02658984,0
+BANR.US,D,20161028,000000,36.7751,36.7909,36.5205,36.7336,231665.07260541,0
+BANR.US,D,20161031,000000,37.005,37.1451,36.9053,37.08,452473.83756134,0
+BANR.US,D,20161101,000000,37.073,37.2684,36.8135,37.0218,316952.90648895,0
+BANR.US,D,20161102,000000,36.9399,37.0218,36.4544,36.4731,284794.40121982,0
+BANR.US,D,20161103,000000,36.5629,37.005,36.5629,36.932,306681.31736032,0
+BANR.US,D,20161104,000000,36.3725,36.8738,36.2422,36.2836,403806.40781565,0
+BANR.US,D,20161107,000000,36.7751,37.1707,36.5659,37.0484,304422.50005885,0
+BANR.US,D,20161108,000000,36.9655,37.0218,36.5955,36.6596,306804.9493526,0
+BANR.US,D,20161109,000000,37.0484,37.8754,36.7751,37.8122,1111822.5065231,0
+BANR.US,D,20161110,000000,38.3431,39.4138,38.3431,38.8049,764203.7990652,0
+BANR.US,D,20161111,000000,38.6668,39.8638,38.5375,39.5539,1071637.042149,0
+BANR.US,D,20161114,000000,39.9723,40.4538,39.3703,39.8242,1370503.1961944,0
+BANR.US,D,20161115,000000,39.5016,40.4973,39.0418,40.1272,740015.50378982,0
+BANR.US,D,20161116,000000,39.7819,40.664,39.7819,40.063,433231.83535392,0
+BANR.US,D,20161117,000000,40.1597,40.7943,39.8805,40.3661,695972.11323058,0
+BANR.US,D,20161118,000000,40.5239,40.9729,40.3571,40.6374,583091.03739918,0
+BANR.US,D,20161121,000000,40.8091,40.8574,40.4538,40.8406,389529.95283892,0
+BANR.US,D,20161122,000000,40.8664,41.9745,40.7519,41.9676,547496.17077102,0
+BANR.US,D,20161123,000000,41.9834,42.7481,41.6656,42.7037,334688.0171184,0
+BANR.US,D,20161125,000000,42.7571,42.8873,42.6366,42.8873,113332.0285901,0
+BANR.US,D,20161128,000000,42.6504,43.1015,42.5834,42.7304,680385.36181114,0
+BANR.US,D,20161129,000000,42.7481,43.3047,42.46,42.5271,1450470.8009022,0
+BANR.US,D,20161130,000000,42.9219,43.1745,42.6682,42.8212,309978.8460723,0
+BANR.US,D,20161201,000000,43.0432,43.5603,42.8962,43.5209,766453.4959738,0
+BANR.US,D,20161202,000000,43.2899,43.2899,42.4038,43.1745,346593.16994823,0
+BANR.US,D,20161205,000000,43.4883,43.8741,43.3313,43.4616,667529.66136858,0
+BANR.US,D,20161206,000000,43.7171,43.882,43.4064,43.6028,527745.4533167,0
+BANR.US,D,20161207,000000,43.7665,43.7665,43.4971,43.6196,333855.02123603,0
+BANR.US,D,20161208,000000,43.8001,44.2352,43.586,43.9303,433968.56042264,0
+BANR.US,D,20161209,000000,43.8306,44.4128,43.5504,44.3833,611860.81002761,0
+BANR.US,D,20161212,000000,44.4,44.5244,42.9771,43.1824,515141.07036663,0
+BANR.US,D,20161213,000000,43.3965,43.5682,42.8142,43.3965,280510.85670061,0
+BANR.US,D,20161214,000000,43.0758,43.8899,42.986,43.3126,266274.93680332,0
+BANR.US,D,20161215,000000,43.4528,44.1119,43.1666,44.0064,250887.82065009,0
+BANR.US,D,20161216,000000,44.0863,44.8993,43.8741,44.1455,704756.06494397,0
+BANR.US,D,20161219,000000,44.1859,44.5866,43.4616,44.5244,173482.03296253,0
+BANR.US,D,20161220,000000,44.9329,45.9069,44.5313,45.8852,286439.11206787,0
+BANR.US,D,20161221,000000,45.7303,45.8635,45.5388,45.6088,214894.69686649,0
+BANR.US,D,20161222,000000,45.7856,46.1644,45.3849,45.8457,221395.51023075,0
+BANR.US,D,20161223,000000,45.7954,46.0016,45.5912,45.8536,126611.32061275,0
+BANR.US,D,20161227,000000,45.821,46.2819,45.7589,46.2138,136098.55595433,0
+BANR.US,D,20161228,000000,46.2,46.2819,45.8457,46.0569,115042.60894223,0
+BANR.US,D,20161229,000000,46.1467,46.4112,45.6494,45.9612,137847.64463191,0
+BANR.US,D,20161230,000000,45.9533,45.9848,45.4757,45.8457,179576.48215546,0
+BANR.US,D,20170103,000000,46.5424,47.0102,46.0016,46.2404,354594.79462854,0
+BANR.US,D,20170104,000000,46.4526,47.4809,46.2404,47.4394,371204.04342671,0
+BANR.US,D,20170105,000000,47.175,47.175,45.9464,46.194,202542.6447859,0
+BANR.US,D,20170106,000000,46.4989,47.0871,46.0589,46.7782,303105.10997724,0
+BANR.US,D,20170109,000000,46.7615,46.7615,45.98,46.1033,184896.7113312,0
+BANR.US,D,20170110,000000,46.1339,47.2174,45.9632,47.1493,379280.65800398,0
+BANR.US,D,20170111,000000,47.175,47.4809,46.8375,47.4651,278111.17999811,0
+BANR.US,D,20170112,000000,47.3407,47.3407,46.4398,46.648,211571.83372987,0
+BANR.US,D,20170113,000000,46.9351,47.843,46.9351,47.4118,198544.8725767,0
+BANR.US,D,20170117,000000,47.0605,47.0605,46.1339,46.2168,252018.74936631,0
+BANR.US,D,20170118,000000,46.5385,46.6865,46.1586,46.6233,243112.17903763,0
+BANR.US,D,20170119,000000,46.6795,46.7704,46.1586,46.3746,169933.18675806,0
+BANR.US,D,20170120,000000,46.4062,47.2016,46.4062,46.8523,126858.5845973,0
+BANR.US,D,20170123,000000,46.6312,47.0269,46.2897,46.5385,99994.974079264,0
+BANR.US,D,20170124,000000,46.6401,47.4305,46.5532,47.3644,228957.3292992,0
+BANR.US,D,20170125,000000,47.7768,47.8755,47.5183,47.8164,203004.74469145,0
+BANR.US,D,20170126,000000,47.9249,48.6601,47.0082,47.5608,260571.65112693,0
+BANR.US,D,20170127,000000,47.545,47.545,46.9529,47.3565,334973.78942842,0
+BANR.US,D,20170130,000000,46.9668,46.9668,45.8861,46.3421,268339.18572351,0
+BANR.US,D,20170131,000000,46.2168,47.0783,45.9464,46.2829,189959.54275253,0
+BANR.US,D,20170201,000000,46.7447,47.2765,45.7559,45.8941,181805.91152434,0
+BANR.US,D,20170202,000000,45.7323,45.748,45.0622,45.3011,131290.08215645,0
+BANR.US,D,20170203,000000,45.9089,47.018,45.7698,47.0082,169273.47834027,0
+BANR.US,D,20170206,000000,46.7704,47.1562,45.971,46.6312,92529.425824469,0
+BANR.US,D,20170207,000000,46.7368,47.0131,46.2513,46.4062,97685.4879285,0
+BANR.US,D,20170208,000000,46.2897,46.2897,45.4767,46.0174,113628.94804696,0
+BANR.US,D,20170209,000000,46.0687,46.8434,45.9375,46.5966,101156.30410505,0
+BANR.US,D,20170210,000000,46.7872,46.8849,46.352,46.6046,129067.74642646,0
+BANR.US,D,20170213,000000,46.9736,47.2895,46.8927,47.2637,241459.3611737,0
+BANR.US,D,20170214,000000,47.2174,48.0641,46.6953,47.8351,169383.93643173,0
+BANR.US,D,20170215,000000,47.9417,48.1233,47.6861,48.0078,246637.71757142,0
+BANR.US,D,20170216,000000,47.999,48.2979,47.6673,48.2811,116689.34654424,0
+BANR.US,D,20170217,000000,48.1628,48.586,47.6052,48.1558,143251.98409748,0
+BANR.US,D,20170221,000000,48.2811,48.8771,48.1233,48.7242,110713.46245865,0
+BANR.US,D,20170222,000000,48.5199,49.0538,48.4025,48.815,97317.632082635,0
+BANR.US,D,20170223,000000,48.815,48.9956,48.3285,48.9394,133563.08673572,0
+BANR.US,D,20170224,000000,48.5278,48.7163,48.0966,48.4439,101400.52795865,0
+BANR.US,D,20170227,000000,48.4439,48.8397,47.9664,48.7914,99336.279038458,0
+BANR.US,D,20170228,000000,48.4519,48.6512,47.7039,47.9338,202528.4575081,0
+BANR.US,D,20170301,000000,48.9137,50.2833,48.6759,50.1255,453073.75673697,0
+BANR.US,D,20170302,000000,50.087,50.087,48.5762,48.5999,150320.28857382,0
+BANR.US,D,20170303,000000,48.6157,49.1051,48.0483,49.0035,266143.19779516,0
+BANR.US,D,20170306,000000,48.8071,49.187,48.5712,48.9798,117505.11501786,0
+BANR.US,D,20170307,000000,48.9304,48.9443,48.1962,48.2555,140885.74883551,0
+BANR.US,D,20170308,000000,48.7005,49.0449,48.1796,48.3117,170338.5375524,0
+BANR.US,D,20170309,000000,48.7005,48.9166,48.1065,48.2811,97019.699248793,0
+BANR.US,D,20170310,000000,48.6601,48.6601,47.0526,47.6052,162782.79874587,0
+BANR.US,D,20170313,000000,47.5973,48.1499,47.5786,47.8578,103912.68950658,0
+BANR.US,D,20170314,000000,47.6279,48.0809,47.0605,47.8578,69462.938872432,0
+BANR.US,D,20170315,000000,48.0078,48.4282,47.2174,47.3723,144381.89943671,0
+BANR.US,D,20170316,000000,47.4809,48.1499,47.3644,47.999,107773.65582269,0
+BANR.US,D,20170317,000000,47.7936,48.3522,47.4809,48.1233,306483.70884808,0
+BANR.US,D,20170320,000000,47.8499,48.1518,47.5548,47.6673,203263.15582284,0
+BANR.US,D,20170321,000000,47.999,47.999,45.0889,45.1866,197857.80298029,0
+BANR.US,D,20170322,000000,44.8836,45.2448,43.9916,44.4435,195622.29334949,0
+BANR.US,D,20170323,000000,44.3794,45.3612,44.3123,44.9309,132761.50553991,0
+BANR.US,D,20170324,000000,45.1037,45.3425,44.4356,44.7533,150937.43515821,0
+BANR.US,D,20170327,000000,43.8771,44.4435,42.5617,44.2718,196105.67417175,0
+BANR.US,D,20170328,000000,44.0172,45.3345,43.7359,45.0543,116458.29659147,0
+BANR.US,D,20170329,000000,45.0957,45.7698,44.8392,45.0208,92546.653233228,0
+BANR.US,D,20170330,000000,45.0889,46.5808,45.0889,46.2434,200989.13786658,0
+BANR.US,D,20170331,000000,46.4319,46.4615,45.8309,45.8861,194005.95705705,0
+BANR.US,D,20170403,000000,45.9868,46.1852,44.7533,45.2122,133024.98355623,0
+BANR.US,D,20170404,000000,44.9714,45.3011,44.7336,45.1866,101271.82908144,0
+BANR.US,D,20170405,000000,45.5319,46.047,44.6182,44.6675,149181.25284172,0
+BANR.US,D,20170406,000000,44.7069,45.4658,44.4672,45.1895,128399.93099279,0
+BANR.US,D,20170407,000000,44.7159,45.3375,44.1375,45.0099,196022.57725891,0
+BANR.US,D,20170410,000000,45.1401,45.373,44.1692,44.6586,81585.967754218,0
+BANR.US,D,20170411,000000,44.5205,45.3049,44.0478,45.2072,104594.69221806,0
+BANR.US,D,20170412,000000,45.1401,45.1471,44.1908,44.3103,111379.25113836,0
+BANR.US,D,20170413,000000,44.1307,44.3103,43.4458,43.507,168817.45869664,0
+BANR.US,D,20170417,000000,43.6886,44.4346,43.2593,44.3932,56327.546381777,0
+BANR.US,D,20170418,000000,44.0873,44.5273,43.5465,44.3932,96361.004207987,0
+BANR.US,D,20170419,000000,44.5915,45.2388,44.5915,44.7978,98442.480536934,0
+BANR.US,D,20170420,000000,45.1057,45.8102,44.7435,45.6138,157881.09426529,0
+BANR.US,D,20170421,000000,45.6138,45.7668,45.0148,45.4382,141942.70103176,0
+BANR.US,D,20170424,000000,46.3411,47.1345,46.1101,46.7724,142400.74742936,0
+BANR.US,D,20170425,000000,47.0941,49.4298,46.5434,47.0112,178433.39291542,0
+BANR.US,D,20170426,000000,46.8384,48.4361,46.8384,47.7187,219523.80293787,0
+BANR.US,D,20170427,000000,48.0325,48.0325,46.9125,46.9292,118640.09724201,0
+BANR.US,D,20170428,000000,46.948,47.0635,45.7115,45.7372,127124.08936759,0
+BANR.US,D,20170501,000000,46.0332,46.2256,45.3139,46.1408,128357.36915938,0
+BANR.US,D,20170502,000000,46.2759,46.6608,45.5822,46.0016,88001.657451668,0
+BANR.US,D,20170503,000000,45.7451,46.4822,45.2843,46.4319,79357.551762323,0
+BANR.US,D,20170504,000000,46.7724,47.3733,46.4822,46.9125,93456.665766526,0
+BANR.US,D,20170505,000000,47.1522,47.1522,46.203,46.7378,84800.399553351,0
+BANR.US,D,20170508,000000,46.6569,47.3269,46.4822,47.1868,106152.25264532,0
+BANR.US,D,20170509,000000,47.2677,47.6921,46.1053,46.423,99987.880440363,0
+BANR.US,D,20170510,000000,46.2759,46.6628,45.4254,46.4822,87261.892251993,0
+BANR.US,D,20170511,000000,46.2503,46.3836,45.4461,46.2158,171120.86458548,0
+BANR.US,D,20170512,000000,45.9069,45.9691,45.3375,45.8852,173709.02940736,0
+BANR.US,D,20170515,000000,45.9691,46.6322,45.7451,45.9848,121875.80995785,0
+BANR.US,D,20170516,000000,46.203,46.351,45.4875,46.1654,96827.157621481,0
+BANR.US,D,20170517,000000,45.3375,45.4204,43.8642,44.2777,216111.7626265,0
+BANR.US,D,20170518,000000,44.106,45.0218,44.106,44.5915,161100.59294935,0
+BANR.US,D,20170519,000000,44.5658,44.9724,44.0054,44.0428,272673.39909201,0
+BANR.US,D,20170522,000000,44.2106,44.78,43.8889,44.4672,127590.24278109,0
+BANR.US,D,20170523,000000,44.477,45.2763,44.0961,45.0563,124157.93493,0
+BANR.US,D,20170524,000000,45.0464,45.4106,44.4583,45.0099,121767.37862036,0
+BANR.US,D,20170525,000000,45.1333,45.6424,44.6675,45.23,114059.63326595,0
+BANR.US,D,20170526,000000,45.1628,45.3553,44.8993,45.0385,108928.90558656,0
+BANR.US,D,20170530,000000,44.8402,44.8402,43.8968,44.4583,104228.86312617,0
+BANR.US,D,20170531,000000,44.5273,44.6763,43.3175,44.4859,350415.62793888,0
+BANR.US,D,20170601,000000,44.3271,45.0563,43.8336,44.775,281573.88915877,0
+BANR.US,D,20170602,000000,44.4425,45.7047,44.2274,44.7159,184069.79571074,0
+BANR.US,D,20170605,000000,44.7247,45.2556,43.1399,44.5421,139977.76305618,0
+BANR.US,D,20170606,000000,44.1603,44.4346,43.5159,43.9135,140882.70870455,0
+BANR.US,D,20170607,000000,44.1208,44.5077,43.9135,43.9293,178166.87476814,0
+BANR.US,D,20170608,000000,44.0142,46.5888,44.0142,45.3049,242715.94863616,0
+BANR.US,D,20170609,000000,45.6947,47.4355,45.3868,46.8384,287574.09429202,0
+BANR.US,D,20170612,000000,46.7892,47.9644,46.4575,46.9864,298484.11092174,0
+BANR.US,D,20170613,000000,47.2194,47.2539,46.5157,46.8867,204146.82055451,0
+BANR.US,D,20170614,000000,46.572,46.7634,45.7372,46.721,239473.14228142,0
+BANR.US,D,20170615,000000,46.4161,47.5934,46.4161,47.5509,164823.73999538,0
+BANR.US,D,20170616,000000,47.6022,47.6022,46.798,47.021,726574.07144944,0
+BANR.US,D,20170619,000000,47.1019,47.4216,46.4989,46.798,213429.35374494,0
+BANR.US,D,20170620,000000,46.7724,46.8138,46.1408,46.1487,149447.770989,0
+BANR.US,D,20170621,000000,46.203,46.2829,45.0563,45.2142,120715.49330905,0
+BANR.US,D,20170622,000000,45.1401,45.605,44.6803,45.1401,98799.189235955,0
+BANR.US,D,20170623,000000,45.1895,45.1895,44.3103,44.3932,547302.61576672,0
+BANR.US,D,20170626,000000,44.4672,45.001,44.1524,44.6675,124074.83801716,0
+BANR.US,D,20170627,000000,44.8224,45.8625,44.557,45.222,272089.69394816,0
+BANR.US,D,20170628,000000,45.454,46.2967,45.2142,46.1013,167743.27909163,0
+BANR.US,D,20170629,000000,47.618,47.6921,46.2829,47.242,172674.3715048,0
+BANR.US,D,20170630,000000,47.2677,47.2677,46.6875,46.8216,202074.46461843,0
+BANR.US,D,20170703,000000,46.9954,48.3463,46.9954,48.0631,94687.91880434,0
+BANR.US,D,20170705,000000,48.0561,48.0561,47.1808,47.6328,228110.14613902,0
+BANR.US,D,20170706,000000,47.5391,48.0157,47.0151,47.4483,162420.00978493,0
+BANR.US,D,20170707,000000,47.8795,48.3878,47.3378,48.2515,162527.42774543,0
+BANR.US,D,20170710,000000,47.9792,48.4627,44.255,47.7946,123777.9185603,0
+BANR.US,D,20170711,000000,47.7848,47.8707,47.1503,47.6841,130080.11003533,0
+BANR.US,D,20170712,000000,47.5736,47.993,47.2154,47.6101,135782.38233474,0
+BANR.US,D,20170713,000000,47.6555,47.9131,47.2953,47.6653,89885.525268372,0
+BANR.US,D,20170714,000000,47.0506,47.549,46.7782,47.1946,141678.20963845,0
+BANR.US,D,20170717,000000,47.1582,47.7345,46.5918,47.4483,116156.31024968,0
+BANR.US,D,20170718,000000,47.2677,47.8104,46.871,47.4108,155094.30755418,0
+BANR.US,D,20170719,000000,47.4749,47.7433,46.949,47.4108,115494.57507792,0
+BANR.US,D,20170720,000000,47.2765,47.921,47.0683,47.6328,134740.63079328,0
+BANR.US,D,20170721,000000,47.7256,47.9545,47.167,47.3624,195858.4101872,0
+BANR.US,D,20170724,000000,47.3713,47.77,47.1365,47.5391,65904.972275094,0
+BANR.US,D,20170725,000000,47.9377,48.7598,47.8381,48.7341,167444.3328808,0
+BANR.US,D,20170726,000000,48.7943,48.9117,48.1351,48.5239,231647.84519665,0
+BANR.US,D,20170727,000000,49.1249,49.9123,47.5934,49.3942,215499.68292704,0
+BANR.US,D,20170728,000000,49.4653,49.7416,48.4973,49.0222,168263.14148537,0
+BANR.US,D,20170731,000000,49.1476,49.1476,48.2949,48.9285,136094.50244638,0
+BANR.US,D,20170801,000000,49.2917,49.6557,48.819,49.6005,109194.41035686,0
+BANR.US,D,20170802,000000,49.5137,49.786,48.4795,48.811,176830.23052379,0
+BANR.US,D,20170803,000000,48.8436,48.9561,48.0641,48.3187,108582.3306574,0
+BANR.US,D,20170804,000000,48.4035,48.8308,48.3029,48.5822,170453.04915181,0
+BANR.US,D,20170807,000000,48.5496,48.7015,48.1479,48.2614,116084.36048369,0
+BANR.US,D,20170808,000000,48.2081,48.8969,48.0897,48.3265,153547.89427377,0
+BANR.US,D,20170809,000000,48.0157,48.586,47.3862,47.4404,181139.10946765,0
+BANR.US,D,20170810,000000,47.0773,47.2351,46.4141,46.5167,150247.32543084,0
+BANR.US,D,20170811,000000,46.8444,47.0683,45.8871,46.1497,118683.67245241,0
+BANR.US,D,20170814,000000,46.6184,47.6653,46.6184,47.6653,161140.1146518,0
+BANR.US,D,20170815,000000,47.7848,48.1588,47.3456,47.3782,96599.147799663,0
+BANR.US,D,20170816,000000,47.4809,47.8795,47.1503,47.3121,102405.79792861,0
+BANR.US,D,20170817,000000,47.0901,47.7473,46.0234,46.0658,143204.35537915,0
+BANR.US,D,20170818,000000,45.7608,46.5039,45.5151,46.3717,167049.11585632,0
+BANR.US,D,20170821,000000,46.3105,46.5828,45.9898,46.4822,100885.73244983,0
+BANR.US,D,20170822,000000,46.6598,46.871,46.4309,46.7348,94800.40364977,0
+BANR.US,D,20170823,000000,46.2375,47.4977,46.2375,47.0901,97317.632082635,0
+BANR.US,D,20170824,000000,47.321,47.321,46.7259,47.1147,95602.998222568,0
+BANR.US,D,20170825,000000,47.321,47.6841,46.949,47.6555,74990.910330272,0
+BANR.US,D,20170828,000000,47.7512,47.7512,46.6766,47.167,101822.09278476,0
+BANR.US,D,20170829,000000,46.6184,46.9401,46.1852,46.6835,175170.31902096,0
+BANR.US,D,20170830,000000,46.5493,47.1147,46.1427,46.9213,144620.04302838,0
+BANR.US,D,20170831,000000,47.0052,47.177,46.5828,46.6835,151466.41794482,0
+BANR.US,D,20170901,000000,46.8631,47.2036,46.7694,47.0683,91270.811608037,0
+BANR.US,D,20170905,000000,46.796,46.9677,46.0845,46.126,270543.28066774,0
+BANR.US,D,20170906,000000,46.4467,47.1325,46.3717,46.6006,289272.51412032,0
+BANR.US,D,20170907,000000,46.6086,46.6086,44.3981,45.1668,215995.22427313,0
+BANR.US,D,20170908,000000,45.1441,46.5651,45.1441,45.8803,212554.80940615,0
+BANR.US,D,20170911,000000,46.1664,47.0979,46.1664,46.4655,261998.48592301,0
+BANR.US,D,20170912,000000,46.6184,47.7345,46.1576,47.6555,260874.6508457,0
+BANR.US,D,20170913,000000,47.4029,48.2279,47.1946,48.0561,290697.32216243,0
+BANR.US,D,20170914,000000,47.9792,48.5407,47.7384,47.921,199990.96153551,0
+BANR.US,D,20170915,000000,47.5834,48.4213,47.5391,48.37,1325601.4753282,0
+BANR.US,D,20170918,000000,48.2851,48.9196,48.2249,48.2851,187799.02301869,0
+BANR.US,D,20170919,000000,48.362,48.9009,48.3265,48.6749,124539.97805366,0
+BANR.US,D,20170920,000000,48.6817,49.6242,48.4124,49.3281,139190.36913817,0
+BANR.US,D,20170921,000000,49.3874,49.7001,49.3874,49.4465,139487.28859503,0
+BANR.US,D,20170922,000000,49.1249,49.8353,48.743,49.6409,249954.50044612,0
+BANR.US,D,20170925,000000,49.3794,50.1916,48.9828,49.709,221804.91453303,0
+BANR.US,D,20170926,000000,49.786,50.4541,49.6064,50.3356,123775.89180633,0
+BANR.US,D,20170927,000000,49.7998,51.3432,49.4268,51.2001,297608.55320596,0
+BANR.US,D,20170928,000000,51.2228,51.4459,50.3762,51.1744,253625.96526587,0
+BANR.US,D,20170929,000000,51.1646,52.0882,50.8182,51.9017,245120.69222359,0
+BANR.US,D,20171002,000000,52.0457,52.2649,51.2998,52.2491,286452.28596868,0
+BANR.US,D,20171003,000000,52.3102,52.3102,51.5889,52.1918,195087.23030096,0
+BANR.US,D,20171004,000000,52.2649,52.2649,51.7744,51.8849,254033.34281419,0
+BANR.US,D,20171005,000000,51.9274,52.48,51.6609,52.2135,180782.40076863,0
+BANR.US,D,20171006,000000,52.4168,52.6251,51.5356,52.5895,120136.85505012,0
+BANR.US,D,20171009,000000,52.5718,52.5718,51.732,52.2421,123839.73455644,0
+BANR.US,D,20171010,000000,52.547,52.931,52.2915,52.6319,183956.29748833,0
+BANR.US,D,20171011,000000,52.6319,52.7504,52.1731,52.4168,263937.07609695,0
+BANR.US,D,20171012,000000,52.557,52.557,51.9432,52.0715,187964.20346738,0
+BANR.US,D,20171013,000000,51.9342,52.2283,51.4754,51.9432,129809.53838011,0
+BANR.US,D,20171016,000000,52.0625,52.7089,51.9816,52.1386,132123.07803882,0
+BANR.US,D,20171017,000000,52.2135,52.4445,51.5859,51.6619,127981.40629763,0
+BANR.US,D,20171018,000000,51.8257,52.2421,51.7804,52.1208,154047.4891278,0
+BANR.US,D,20171019,000000,51.7981,52.3053,51.7981,52.0547,232842.61666297,0
+BANR.US,D,20171020,000000,52.557,53.1274,52.402,52.8441,111322.50202715,0
+BANR.US,D,20171023,000000,53.0977,53.0977,52.1642,52.2816,82716.896470433,0
+BANR.US,D,20171024,000000,52.5382,53.0809,52.0715,52.9053,101292.09662116,0
+BANR.US,D,20171025,000000,52.9625,53.3632,52.2057,52.7691,161396.49902922,0
+BANR.US,D,20171026,000000,50.5991,51.137,49.1979,49.415,366354.02117241,0
+BANR.US,D,20171027,000000,48.5091,49.2788,47.9722,49.2235,455506.87488001,0
+BANR.US,D,20171030,000000,48.9768,49.2551,48.0483,48.1351,648028.23465278,0
+BANR.US,D,20171031,000000,48.3029,49.0183,48.0246,48.7459,310460.20014058,0
+BANR.US,D,20171101,000000,49.2058,49.3913,48.0897,48.4815,232035.96858223,0
+BANR.US,D,20171102,000000,48.3542,49.1594,48.2012,48.9087,146961.9572427,0
+BANR.US,D,20171103,000000,48.8999,49.3548,48.6443,48.9768,147560.86304134,0
+BANR.US,D,20171106,000000,48.6946,49.113,48.4321,48.6571,141455.26670156,0
+BANR.US,D,20171107,000000,48.6621,48.6621,47.3091,47.4177,152717.93852235,0
+BANR.US,D,20171108,000000,47.1374,49.2482,46.6865,47.0803,139501.47587283,0
+BANR.US,D,20171109,000000,46.791,47.0951,45.8556,46.349,151216.11382932,0
+BANR.US,D,20171110,000000,46.4487,46.7388,46.1467,46.4487,149386.96836985,0
+BANR.US,D,20171113,000000,46.1427,47.247,45.8951,47.1207,146505.93759906,0
+BANR.US,D,20171114,000000,46.9618,47.3604,46.4161,47.0545,153643.15171044,0
+BANR.US,D,20171115,000000,46.646,47.3437,46.5256,47.0545,171976.15476155,0
+BANR.US,D,20171116,000000,47.3842,47.3842,46.8335,46.9677,251007.39913442,0
+BANR.US,D,20171117,000000,46.5948,48.1075,46.568,48.0819,231014.48458049,0
+BANR.US,D,20171120,000000,48.0068,48.1598,47.7424,48.1252,151119.84301566,0
+BANR.US,D,20171121,000000,48.3897,48.5762,48.1075,48.4725,145868.52347496,0
+BANR.US,D,20171122,000000,48.6364,48.9137,48.1766,48.3374,97530.441249664,0
+BANR.US,D,20171124,000000,48.4903,48.4903,47.4957,47.8875,62434.15609854,0
+BANR.US,D,20171127,000000,47.8953,48.592,47.8953,48.1518,78954.227721952,0
+BANR.US,D,20171128,000000,48.4321,49.3913,47.8953,49.1466,247401.80381875,0
+BANR.US,D,20171129,000000,49.4623,50.6297,49.1466,49.9706,408527.73119275,0
+BANR.US,D,20171130,000000,50.2952,50.2952,48.7459,48.9768,273044.29506883,0
+BANR.US,D,20171201,000000,48.9137,49.8985,47.2332,48.8821,168353.33203711,0
+BANR.US,D,20171204,000000,49.6044,50.6821,49.6044,49.8343,188587.43031369,0
+BANR.US,D,20171205,000000,49.9706,49.9784,48.6443,48.6699,144222.79924993,0
+BANR.US,D,20171206,000000,48.439,48.6699,48.1716,48.2959,110788.45235561,0
+BANR.US,D,20171207,000000,48.1075,48.7894,47.9694,48.3542,105673.938708,0
+BANR.US,D,20171208,000000,48.6621,48.6621,47.9289,48.1351,63948.141315408,0
+BANR.US,D,20171211,000000,48.1518,48.4637,47.623,47.8607,85346.609748727,0
+BANR.US,D,20171212,000000,47.9792,48.4725,47.7592,48.0157,62679.393329117,0
+BANR.US,D,20171213,000000,48.1163,48.2249,47.0951,47.2164,197774.70606745,0
+BANR.US,D,20171214,000000,47.4957,47.7502,45.8901,46.0569,262712.91669804,0
+BANR.US,D,20171215,000000,46.0076,48.3275,46.0076,47.8875,874690.26507902,0
+BANR.US,D,20171218,000000,48.219,49.2482,46.9796,48.6946,123187.11977755,0
+BANR.US,D,20171219,000000,48.8999,48.9768,45.9395,48.7627,213662.43045169,0
+BANR.US,D,20171220,000000,48.9828,49.0419,47.6387,48.144,90476.324051126,0
+BANR.US,D,20171221,000000,48.372,48.7962,48.0917,48.517,126066.12379436,0
+BANR.US,D,20171222,000000,48.736,48.736,47.8094,48.0157,74270.399293329,0
+BANR.US,D,20171226,000000,47.8529,48.4469,47.388,47.6634,71600.150935601,0
+BANR.US,D,20171227,000000,47.6733,47.9289,47.02,47.3842,98040.169873549,0
+BANR.US,D,20171228,000000,47.6002,48.1351,46.9351,47.6466,64068.733176725,0
+BANR.US,D,20171229,000000,47.6545,47.7335,46.8286,46.8749,109155.9020314,0
+BANR.US,D,20180102,000000,46.8749,47.2815,46.6214,46.9174,177426.09619148,0
+BANR.US,D,20180103,000000,46.9618,47.3269,46.6114,46.7556,77505.098632179,0
+BANR.US,D,20180104,000000,46.9677,47.7098,46.9529,47.2815,146465.40251963,0
+BANR.US,D,20180105,000000,47.3684,47.7592,47.2391,47.7256,177615.59768783,0
+BANR.US,D,20180108,000000,47.7768,48.146,47.4947,47.8006,183519.53200742,0
+BANR.US,D,20180109,000000,47.9131,48.6808,47.8539,48.1173,91455.246219462,0
+BANR.US,D,20180110,000000,48.1095,48.9542,48.1095,48.2121,98966.396438621,0
+BANR.US,D,20180111,000000,48.5209,49.2956,48.2979,49.2137,139016.06829661,0
+BANR.US,D,20180112,000000,49.6537,50.1156,49.3055,49.9123,177178.83220693,0
+BANR.US,D,20180116,000000,50.1698,50.4847,49.2216,49.3055,217032.92230664,0
+BANR.US,D,20180117,000000,49.7584,49.7584,48.7282,49.5788,105014.23029021,0
+BANR.US,D,20180118,000000,49.5876,49.8087,48.811,48.8347,103387.76022791,0
+BANR.US,D,20180119,000000,48.6413,49.2521,48.5367,48.7766,363534.80639776,0
+BANR.US,D,20180122,000000,48.8515,49.566,48.366,48.741,153133.42308655,0
+BANR.US,D,20180123,000000,48.4509,49.4239,48.3305,49.0321,186899.14425525,0
+BANR.US,D,20180124,000000,49.3232,49.5442,48.4855,48.596,148311.77538786,0
+BANR.US,D,20180125,000000,46.6056,47.4443,46.3421,47.3822,485238.34226801,0
+BANR.US,D,20180126,000000,47.4355,47.5706,46.7249,46.7772,176423.86635247,0
+BANR.US,D,20180129,000000,46.7772,47.245,46.4694,46.5532,303081.80230657,0
+BANR.US,D,20180130,000000,46.0421,46.9223,46.0421,46.5888,287749.40851058,0
+BANR.US,D,20180131,000000,46.6747,47.0062,46.3421,46.4171,221389.42996883,0
+BANR.US,D,20180201,000000,46.2306,47.1522,46.0865,47.1177,251570.83673856,0
+BANR.US,D,20180202,000000,46.95,47.9802,46.95,47.2539,210430.77124379,0
+BANR.US,D,20180205,000000,46.5976,47.1798,45.7017,45.7017,315053.83801746,0
+BANR.US,D,20180206,000000,44.8737,45.8871,44.6172,45.2991,482379.60579092,0
+BANR.US,D,20180207,000000,45.1451,45.6474,44.9141,45.4973,164081.94804173,0
+BANR.US,D,20180208,000000,45.5645,46.6056,44.7079,44.7267,229698.10787586,0
+BANR.US,D,20180209,000000,45.2477,45.8556,44.5896,45.4451,388264.24498358,0
+BANR.US,D,20180212,000000,45.5645,45.8556,45.078,45.2566,156021.54749624,0
+BANR.US,D,20180213,000000,44.9487,45.4658,44.9487,45.3079,147083.562481,0
+BANR.US,D,20180214,000000,45.0592,46.3421,45.0405,46.2394,115251.36460131,0
+BANR.US,D,20180215,000000,46.7684,46.7684,46.049,46.2128,133777.92265672,0
+BANR.US,D,20180216,000000,45.8743,46.9638,45.8743,46.4418,297810.21522615,0
+BANR.US,D,20180220,000000,46.2217,46.5532,45.9217,45.9908,149180.23946473,0
+BANR.US,D,20180221,000000,46.0421,47.1798,46.0421,46.9806,228739.45324724,0
+BANR.US,D,20180222,000000,47.1256,47.769,46.6421,47.2983,476843.52731719,0
+BANR.US,D,20180223,000000,47.5105,47.7502,46.95,47.622,169328.20069751,0
+BANR.US,D,20180226,000000,47.8381,48.2555,46.6154,48.2032,147440.27118002,0
+BANR.US,D,20180227,000000,48.0828,48.9374,47.5706,47.7592,235356.80496488,0
+BANR.US,D,20180228,000000,47.8617,48.2979,47.1444,47.2213,490584.91924539,0
+BANR.US,D,20180301,000000,47.2381,47.8617,46.9894,47.1522,446671.24094034,0
+BANR.US,D,20180302,000000,46.95,48.0828,46.7516,47.9476,293601.66060389,0
+BANR.US,D,20180305,000000,47.7502,48.5456,47.1522,48.2653,331506.01338282,0
+BANR.US,D,20180306,000000,48.5545,48.8012,47.7502,48.4933,299345.48135972,0
+BANR.US,D,20180307,000000,48.1943,49.2769,48.1943,49.1574,204761.94038492,0
+BANR.US,D,20180308,000000,49.1446,49.2463,48.3216,48.6028,303003.77227866,0
+BANR.US,D,20180309,000000,48.8436,49.4613,48.1045,49.2631,260547.33007926,0
+BANR.US,D,20180312,000000,49.2541,49.4426,48.8475,49.3578,287277.17483517,0
+BANR.US,D,20180313,000000,49.5354,49.7327,49.186,49.6222,326892.10796622,0
+BANR.US,D,20180314,000000,49.7584,49.8531,49.2048,49.4791,430676.0985956,0
+BANR.US,D,20180315,000000,49.5788,49.8166,49.1268,49.786,209862.26675473,0
+BANR.US,D,20180316,000000,49.6537,50.2202,49.2373,49.5876,703964.61751802,0
+BANR.US,D,20180319,000000,49.6143,49.7495,48.6995,49.4061,216827.20677851,0
+BANR.US,D,20180320,000000,49.6301,49.6301,48.1173,49.2048,227370.38093935,0
+BANR.US,D,20180321,000000,49.3844,49.781,48.6315,49.4841,164804.48583265,0
+BANR.US,D,20180322,000000,49.0054,49.2769,48.0335,48.0995,177635.86522755,0
+BANR.US,D,20180323,000000,48.1608,48.1647,46.274,46.2819,347901.43963697,0
+BANR.US,D,20180326,000000,46.9135,47.7768,45.7185,47.7098,260074.08302687,0
+BANR.US,D,20180327,000000,47.7335,48.0256,46.8621,46.95,198388.81252088,0
+BANR.US,D,20180328,000000,47.17,48.6315,46.6953,47.4947,482692.73927955,0
+BANR.US,D,20180329,000000,47.5263,47.7009,46.7605,47.4,324760.97616497,0
+BANR.US,D,20180402,000000,47.245,47.546,46.2128,46.6421,171470.4796456,0
+BANR.US,D,20180403,000000,47.0921,47.3674,46.4783,46.9806,525582.90682888,0
+BANR.US,D,20180404,000000,46.4605,47.9555,46.4605,47.8006,150275.69998644,0
+BANR.US,D,20180405,000000,47.99,48.3572,47.5806,48.2979,152489.92870054,0
+BANR.US,D,20180406,000000,47.99,48.3058,46.3766,46.9045,221327.6139727,0
+BANR.US,D,20180409,000000,47.0259,47.8351,46.6036,46.6401,139714.28503986,0
+BANR.US,D,20180410,000000,47.3772,47.7808,46.9578,47.6032,107424.04076257,0
+BANR.US,D,20180411,000000,47.6121,47.8509,47.2923,47.6427,121787.64616008,0
+BANR.US,D,20180412,000000,47.9368,48.4479,47.4197,48.1943,100435.79306811,0
+BANR.US,D,20180413,000000,48.4697,48.4697,47.4671,47.5667,107073.41232546,0
+BANR.US,D,20180416,000000,47.8855,48.1854,47.4394,48.0986,202965.222989,0
+BANR.US,D,20180417,000000,48.3581,48.3581,46.724,47.7473,140171.31806048,0
+BANR.US,D,20180418,000000,48.0404,48.3581,47.4977,47.5756,183668.49842434,0
+BANR.US,D,20180419,000000,47.7384,48.367,47.7157,48.1163,213513.46403477,0
+BANR.US,D,20180420,000000,47.9624,48.5298,47.9456,48.1262,190432.78980493,0
+BANR.US,D,20180423,000000,47.9782,48.5101,47.9111,47.9782,286683.33592146,0
+BANR.US,D,20180424,000000,49.6399,50.7324,48.2811,49.9568,510809.89712908,0
+BANR.US,D,20180425,000000,50.0435,50.9356,49.7594,50.2389,427227.57671273,0
+BANR.US,D,20180426,000000,50.1896,50.4896,49.7772,50.2153,236899.16473735,0
+BANR.US,D,20180427,000000,50.0781,50.5054,49.7081,49.9232,182426.09823969,0
+BANR.US,D,20180430,000000,50.2321,50.3416,49.3301,49.3488,233765.80309708,0
+BANR.US,D,20180501,000000,49.3558,50.1067,48.8565,49.9903,387431.24910121,0
+BANR.US,D,20180502,000000,49.786,50.4215,49.4317,49.9745,134867.30291651,0
+BANR.US,D,20180503,000000,49.7258,49.8008,49.0015,49.4051,101300.20363705,0
+BANR.US,D,20180504,000000,49.3123,50.6445,49.0114,50.2241,237165.68288463,0
+BANR.US,D,20180507,000000,50.312,50.8073,49.8877,50.6623,183179.03734018,0
+BANR.US,D,20180508,000000,50.8162,51.0403,50.3268,50.534,206537.37686414,0
+BANR.US,D,20180509,000000,50.5242,51.058,50.0693,50.6367,173258.07664865,0
+BANR.US,D,20180510,000000,50.6367,50.7827,50.0693,50.4729,105118.60811975,0
+BANR.US,D,20180511,000000,50.3958,50.8162,50.307,50.4659,102738.18557997,0
+BANR.US,D,20180514,000000,50.6189,50.7225,49.8551,49.9054,213032.10996649,0
+BANR.US,D,20180515,000000,49.7416,50.5508,49.7416,50.4038,207370.37274651,0
+BANR.US,D,20180516,000000,50.3682,50.8507,50.1196,50.4896,219849.09695033,0
+BANR.US,D,20180517,000000,50.4038,51.0531,50.2932,50.7827,195826.99550064,0
+BANR.US,D,20180518,000000,51.0156,51.2691,49.932,49.9568,299793.39398747,0
+BANR.US,D,20180521,000000,50.0949,51.0501,50.0949,50.8162,242495.03245324,0
+BANR.US,D,20180522,000000,50.9356,51.7536,50.9356,51.358,245864.51093121,0
+BANR.US,D,20180523,000000,51.3492,51.5306,51.127,51.3668,121053.96122232,0
+BANR.US,D,20180524,000000,51.1764,51.4449,50.2241,51.4201,160641.53317476,0
+BANR.US,D,20180525,000000,51.2731,52.1119,51.1132,51.6599,199072.84198633,0
+BANR.US,D,20180529,000000,51.1952,51.6846,50.6277,50.912,181299.22303141,0
+BANR.US,D,20180530,000000,51.2553,51.7961,51.2001,51.6165,258745.54579841,0
+BANR.US,D,20180531,000000,51.5988,52.2678,51.4527,51.5396,253490.17274977,0
+BANR.US,D,20180601,000000,51.8395,52.1396,51.7112,51.8997,174597.76102395,0
+BANR.US,D,20180604,000000,52.175,52.4227,51.8395,52.3902,173820.5008758,0
+BANR.US,D,20180605,000000,52.3556,52.4415,51.953,52.2678,301834.33523698,0
+BANR.US,D,20180606,000000,52.4869,53.0089,52.4869,52.9162,282731.16567662,0
+BANR.US,D,20180607,000000,53.1816,54.1447,52.8717,53.6197,419746.82780315,0
+BANR.US,D,20180608,000000,53.6197,53.6947,53.1658,53.2753,194802.47136794,0
+BANR.US,D,20180611,000000,53.3701,53.4609,52.4869,52.6655,127142.33015334,0
+BANR.US,D,20180612,000000,52.8451,52.8629,51.8909,52.0971,122383.51182776,0
+BANR.US,D,20180613,000000,52.0892,52.559,51.5554,51.5652,298159.83028627,0
+BANR.US,D,20180614,000000,51.7536,51.9254,51.0906,51.729,289788.32300612,0
+BANR.US,D,20180615,000000,51.6757,52.0892,51.1004,51.806,409419.5029403,0
+BANR.US,D,20180618,000000,51.6599,52.2373,51.3234,52.2007,160168.28612236,0
+BANR.US,D,20180619,000000,51.9432,53.3937,51.9432,53.302,255680.0804162,0
+BANR.US,D,20180620,000000,53.524,53.8704,53.1016,53.4905,234831.8756862,0
+BANR.US,D,20180621,000000,53.6621,54.0825,53.0839,53.7046,225740.8707461,0
+BANR.US,D,20180622,000000,53.904,54.1003,53.147,53.3701,315837.17842753,0
+BANR.US,D,20180625,000000,53.2141,53.4401,52.6892,53.0355,284792.37446585,0
+BANR.US,D,20180626,000000,53.1737,53.1737,52.4493,52.9072,121338.72015535,0
+BANR.US,D,20180627,000000,52.8717,52.9408,51.882,51.9165,125290.89040018,0
+BANR.US,D,20180628,000000,52.0191,52.4415,51.8327,52.2767,213165.87572862,0
+BANR.US,D,20180629,000000,52.6053,52.9645,51.6669,51.6945,193250.99120259,0
+BANR.US,D,20180702,000000,51.6945,52.4869,51.6412,52.4583,324906.90245093,0
+BANR.US,D,20180703,000000,52.5777,52.9162,52.2461,52.4415,84349.446794645,0
+BANR.US,D,20180705,000000,52.6813,53.0622,52.4109,53.0455,167052.15598728,0
+BANR.US,D,20180706,000000,52.9072,53.6267,52.4869,53.4747,207458.53654428,0
+BANR.US,D,20180709,000000,53.6463,54.3983,53.1737,53.9799,183443.52873348,0
+BANR.US,D,20180710,000000,54.1694,54.1951,52.9754,53.3256,192777.7441502,0
+BANR.US,D,20180711,000000,53.3868,53.8131,53.1608,53.3089,130843.18290568,0
+BANR.US,D,20180712,000000,53.4905,53.5062,52.0872,53.0483,128893.4455849,0
+BANR.US,D,20180713,000000,52.6704,53.1431,52.4721,52.6013,129322.10404991,0
+BANR.US,D,20180716,000000,52.7592,53.2724,52.6971,53.2379,84438.623969401,0
+BANR.US,D,20180717,000000,53.4125,53.6217,53.1608,53.2901,96606.241438564,0
+BANR.US,D,20180718,000000,53.1766,53.8043,53.1766,53.754,105796.55732329,0
+BANR.US,D,20180719,000000,53.6217,54.1457,53.4175,53.9414,152802.04881218,0
+BANR.US,D,20180720,000000,53.7668,54.35,53.5516,54.0737,138868.11525667,0
+BANR.US,D,20180723,000000,53.8763,54.8059,53.8763,54.4773,194230.92674791,0
+BANR.US,D,20180724,000000,54.4674,54.5631,53.6829,54.0559,115735.75880055,0
+BANR.US,D,20180725,000000,54.048,54.048,53.0207,53.6908,187500.07680786,0
+BANR.US,D,20180726,000000,54.9736,56.6561,54.2671,55.2756,317609.57477579,0
+BANR.US,D,20180727,000000,55.4946,55.7838,54.1951,54.7901,139809.54247653,0
+BANR.US,D,20180730,000000,55.0407,55.5194,54.7102,54.7624,263054.42474227,0
+BANR.US,D,20180731,000000,54.5967,54.9371,53.9987,54.8848,184203.56147288,0
+BANR.US,D,20180801,000000,54.8848,56.0542,54.7703,55.9762,274374.85905126,0
+BANR.US,D,20180802,000000,55.5568,56.511,55.5568,56.4203,170867.52033902,0
+BANR.US,D,20180803,000000,56.2012,56.4666,55.5568,55.6525,96390.392140577,0
+BANR.US,D,20180806,000000,55.7148,56.1677,55.538,56.1499,145373.99550586,0
+BANR.US,D,20180807,000000,56.2436,57.0143,56.2012,56.6808,139933.1744688,0
+BANR.US,D,20180808,000000,56.8653,57.4051,56.4627,56.6808,225547.3157418,0
+BANR.US,D,20180809,000000,56.664,57.036,56.5416,56.6808,130771.23313969,0
+BANR.US,D,20180810,000000,56.3847,57.1771,56.3236,56.6976,104701.09680158,0
+BANR.US,D,20180813,000000,56.5851,57.0498,56.3088,56.3236,104613.94638079,0
+BANR.US,D,20180814,000000,56.3314,57.714,56.3314,57.6478,139399.12479726,0
+BANR.US,D,20180815,000000,57.5018,57.932,57.036,57.0992,133619.83584693,0
+BANR.US,D,20180816,000000,57.3686,57.8245,57.1683,57.4139,101387.35405783,0
+BANR.US,D,20180817,000000,57.2393,57.7436,57.1584,57.638,119116.38442537,0
+BANR.US,D,20180820,000000,57.6478,57.9636,57.1446,57.562,134711.24286069,0
+BANR.US,D,20180821,000000,57.7515,58.4936,57.7515,58.3287,175950.61930007,0
+BANR.US,D,20180822,000000,58.0139,58.311,57.7751,57.9883,176579.92640829,0
+BANR.US,D,20180823,000000,57.8738,58.1797,57.2818,57.5334,193961.36846968,0
+BANR.US,D,20180824,000000,57.5432,57.709,56.9955,57.0222,192450.42338377,0
+BANR.US,D,20180827,000000,57.0045,57.3469,56.5663,56.6275,346371.24038833,0
+BANR.US,D,20180828,000000,56.7242,56.8288,56.068,56.2624,206310.38041931,0
+BANR.US,D,20180829,000000,56.2259,56.4775,55.7482,56.2988,205620.27069194,0
+BANR.US,D,20180830,000000,56.2624,56.4301,55.7907,55.8696,423008.88832062,0
+BANR.US,D,20180831,000000,55.6161,56.1035,55.6013,56.0719,298995.8662996,0
+BANR.US,D,20180904,000000,55.923,56.7242,55.9002,56.6186,169121.47179239,0
+BANR.US,D,20180905,000000,56.6364,57.0636,56.6097,56.7064,209100.20726137,0
+BANR.US,D,20180906,000000,56.7154,57.3518,56.7154,57.187,176060.06401454,0
+BANR.US,D,20180907,000000,57.3518,57.5965,57.0222,57.5531,159024.18350533,0
+BANR.US,D,20180910,000000,57.7771,58.1531,57.3084,57.3686,109521.73112329,0
+BANR.US,D,20180911,000000,57.3785,58.1038,57.3518,57.7002,96138.061271099,0
+BANR.US,D,20180912,000000,57.7436,57.7436,56.4459,56.7676,104979.77547269,0
+BANR.US,D,20180913,000000,56.9088,57.0261,56.2051,56.3236,195218.96930912,0
+BANR.US,D,20180914,000000,56.3166,56.6976,56.064,56.1588,260139.95253095,0
+BANR.US,D,20180917,000000,56.1499,56.7637,55.5943,55.915,203426.30951756,0
+BANR.US,D,20180918,000000,55.923,56.7499,55.4345,55.472,205011.23112344,0
+BANR.US,D,20180919,000000,55.3979,56.136,55.3979,55.9831,305679.08752131,0
+BANR.US,D,20180920,000000,56.2436,57.3252,56.2436,57.187,228467.86821503,0
+BANR.US,D,20180921,000000,57.1535,57.3518,56.6186,56.7765,621059.23292822,0
+BANR.US,D,20180924,000000,56.6561,56.6561,55.7424,55.8775,145546.26959346,0
+BANR.US,D,20180925,000000,56.0798,56.2762,55.765,55.7739,73866.061875973,0
+BANR.US,D,20180926,000000,56.0542,56.0542,54.8503,54.8789,142210.23255602,0
+BANR.US,D,20180927,000000,55.0496,55.4749,54.3085,54.3539,113327.97508216,0
+BANR.US,D,20180928,000000,54.3006,54.5454,54.1378,54.1861,204462.99417409,0
+BANR.US,D,20181001,000000,54.4773,54.5631,53.0483,53.2181,215305.11454576,0
+BANR.US,D,20181002,000000,53.3494,54.4773,52.6289,53.1608,125638.47870633,0
+BANR.US,D,20181003,000000,53.4747,54.276,53.2073,54.1773,291247.58586575,0
+BANR.US,D,20181004,000000,54.1378,54.7466,54.0391,54.4773,130730.69806025,0
+BANR.US,D,20181005,000000,54.5552,55.1266,53.7086,53.9336,151461.35105989,0
+BANR.US,D,20181008,000000,53.9612,54.3085,53.4905,53.9799,208432.39182769,0
+BANR.US,D,20181009,000000,53.8299,54.3924,53.8033,54.0746,150662.80999504,0
+BANR.US,D,20181010,000000,54.197,54.5838,53.076,53.1648,178332.05521683,0
+BANR.US,D,20181011,000000,53.076,53.3652,51.6807,51.7162,150837.11083661,0
+BANR.US,D,20181012,000000,52.3842,52.3842,49.1614,50.5143,259319.11717241,0
+BANR.US,D,20181015,000000,50.6377,51.0925,50.2331,50.6731,247478.82046968,0
+BANR.US,D,20181016,000000,51.7853,51.7853,50.0603,50.6978,174261.31986465,0
+BANR.US,D,20181017,000000,50.5596,51.2613,49.9449,50.9889,103372.55957312,0
+BANR.US,D,20181018,000000,50.9258,51.2415,49.8571,49.9716,92985.445468104,0
+BANR.US,D,20181019,000000,49.8739,50.0693,49.2433,49.2521,118345.20453913,0
+BANR.US,D,20181022,000000,49.5492,50.2863,47.9101,48.1025,160242.26264233,0
+BANR.US,D,20181023,000000,47.5766,50.9346,47.4374,47.8755,244583.60242109,0
+BANR.US,D,20181024,000000,47.7433,47.7433,45.6908,45.7273,259490.37788302,0
+BANR.US,D,20181025,000000,48.6561,51.356,47.6821,50.9011,412347.14905243,0
+BANR.US,D,20181026,000000,51.8553,51.8553,49.5492,50.533,170443.92875893,0
+BANR.US,D,20181029,000000,51.5583,52.1267,50.6889,51.1103,155624.30371779,0
+BANR.US,D,20181030,000000,50.8755,51.6195,50.7067,51.5149,187172.75604143,0
+BANR.US,D,20181031,000000,51.6905,52.3566,50.612,50.7067,236953.88709458,0
+BANR.US,D,20181101,000000,50.8922,52.2353,50.8389,51.8317,267940.92856806,0
+BANR.US,D,20181102,000000,51.8317,52.1119,51.0403,51.9086,146250.56659863,0
+BANR.US,D,20181105,000000,52.0309,52.6201,51.6283,52.5056,181253.62106705,0
+BANR.US,D,20181106,000000,52.5145,53.2517,51.9787,52.9773,126903.17318468,0
+BANR.US,D,20181107,000000,53.0908,53.8753,52.0309,53.7845,178596.54661014,0
+BANR.US,D,20181108,000000,53.5132,54.2434,53.2684,54.0924,106859.58978145,0
+BANR.US,D,20181109,000000,53.8388,54.3204,53.4707,54.1783,174735.58029403,0
+BANR.US,D,20181112,000000,53.9178,54.0569,52.559,52.5925,203978.59997485,0
+BANR.US,D,20181113,000000,52.9596,54.1013,52.5925,53.1283,258219.60314276,0
+BANR.US,D,20181114,000000,53.4441,53.4441,51.6708,51.8485,205698.30071985,0
+BANR.US,D,20181115,000000,51.735,53.3908,51.1892,53.2517,211014.47638765,0
+BANR.US,D,20181116,000000,52.3754,53.4361,52.3468,53.1905,331294.21759278,0
+BANR.US,D,20181119,000000,53.1905,54.0065,51.882,52.7592,176237.40498707,0
+BANR.US,D,20181120,000000,52.2767,52.7336,51.3748,51.6708,164123.49649815,0
+BANR.US,D,20181121,000000,51.8553,52.707,51.5583,51.5583,114277.50931791,0
+BANR.US,D,20181123,000000,51.1724,52.401,50.5508,51.6461,78846.809761451,0
+BANR.US,D,20181126,000000,51.9086,52.7592,51.8485,52.2599,154951.42139918,0
+BANR.US,D,20181127,000000,51.9352,52.5747,51.5326,51.8317,166884.94878461,0
+BANR.US,D,20181128,000000,51.8997,52.6547,51.2968,52.1987,199673.77453894,0
+BANR.US,D,20181129,000000,52.0487,52.778,51.6195,51.955,217388.61762868,0
+BANR.US,D,20181130,000000,51.9629,52.9004,51.9452,52.6201,205804.70530337,0
+BANR.US,D,20181203,000000,53.2862,53.4481,52.0053,52.5224,157320.69679211,0
+BANR.US,D,20181204,000000,52.4159,52.698,49.417,49.5847,284066.79654398,0
+BANR.US,D,20181206,000000,48.5071,50.1906,48.4331,50.164,370737.89001322,0
+BANR.US,D,20181207,000000,50.3929,51.3027,50.3228,51.0501,428901.67549336,0
+BANR.US,D,20181210,000000,51.0589,51.6807,49.8827,50.9524,324454.93631524,0
+BANR.US,D,20181211,000000,51.6283,51.9678,50.383,50.4097,222424.08787139,0
+BANR.US,D,20181212,000000,50.8922,51.7162,50.4709,50.9524,190333.47886031,0
+BANR.US,D,20181213,000000,51.2515,51.3708,49.559,49.8739,223857.00292939,0
+BANR.US,D,20181214,000000,49.6202,50.3642,48.7884,48.8387,161295.16133063,0
+BANR.US,D,20181217,000000,48.8475,49.5314,48.1203,48.2791,230828.02321509,0
+BANR.US,D,20181218,000000,48.4361,49.3755,47.5766,47.621,189399.14527936,0
+BANR.US,D,20181219,000000,47.621,48.2338,45.6908,45.7441,250110.56050194,0
+BANR.US,D,20181220,000000,45.6908,46.9716,45.4214,46.2611,306401.62531223,0
+BANR.US,D,20181221,000000,46.6026,47.3852,45.4895,45.8999,822993.8515226,0
+BANR.US,D,20181224,000000,45.7007,46.8759,45.2625,45.2625,77145.349802201,0
+BANR.US,D,20181226,000000,45.4086,47.3407,44.5668,47.1828,158634.03336578,0
+BANR.US,D,20181227,000000,46.4901,47.1286,44.9764,46.5325,219432.59900915,0
+BANR.US,D,20181228,000000,46.5414,47.6535,42.536,47.0417,188123.30365416,0
+BANR.US,D,20181231,000000,47.1029,47.1029,45.82,46.9016,156992.36264869,0
+BANR.US,D,20190102,000000,46.4536,47.7956,45.001,47.4651,157080.52644646,0
+BANR.US,D,20190103,000000,47.3832,47.9545,46.8483,46.8917,183543.85305508,0
+BANR.US,D,20190104,000000,47.5134,48.7696,46.9796,48.0068,163118.22652819,0
+BANR.US,D,20190107,000000,47.7601,48.3206,47.3151,47.3407,214727.48966382,0
+BANR.US,D,20190108,000000,47.5982,47.5982,46.4388,46.8542,261356.00491398,0
+BANR.US,D,20190109,000000,46.8542,47.1009,45.9642,46.203,597181.03101051,0
+BANR.US,D,20190110,000000,46.0677,46.7743,45.5289,46.7043,388935.10054822,0
+BANR.US,D,20190111,000000,46.5808,47.173,46.348,47.1187,211230.32568563,0
+BANR.US,D,20190114,000000,46.9075,47.7996,46.6687,47.2875,177890.222851,0
+BANR.US,D,20190115,000000,47.3052,47.3229,46.421,47.1631,172962.17056878,0
+BANR.US,D,20190116,000000,47.4187,48.3552,47.2134,48.3029,284113.41188533,0
+BANR.US,D,20190117,000000,47.9318,48.7972,47.9318,48.7518,240001.11169105,0
+BANR.US,D,20190118,000000,48.8239,49.7594,48.3196,49.7169,378004.81637879,0
+BANR.US,D,20190122,000000,49.5393,49.9458,48.8861,49.414,324644.43781159,0
+BANR.US,D,20190123,000000,49.6893,50.5044,49.3765,50.088,351154.37976157,0
+BANR.US,D,20190124,000000,50.167,51.0235,48.2771,49.2561,475529.17736654,0
+BANR.US,D,20190125,000000,49.2807,49.3469,47.4286,47.7207,304261.3731181,0
+BANR.US,D,20190128,000000,47.4384,48.2229,47.4384,47.8075,237971.31758838,0
+BANR.US,D,20190129,000000,47.9141,48.7005,47.5982,48.3107,296218.19998137,0
+BANR.US,D,20190130,000000,48.5328,48.8407,48.0729,48.3828,218852.94737324,0
+BANR.US,D,20190131,000000,48.364,48.3828,47.022,48.1696,310656.79527583,0
+BANR.US,D,20190201,000000,48.4351,48.8861,48.0809,48.8071,175250.37580284,0
+BANR.US,D,20190204,000000,49.0281,49.3094,48.6058,49.3094,117422.01810502,0
+BANR.US,D,20190205,000000,49.2561,49.5828,48.815,49.4949,221447.19245703,0
+BANR.US,D,20190206,000000,49.5028,50.0693,49.1564,49.8739,157568.97415364,0
+BANR.US,D,20190207,000000,49.9982,50.979,49.9982,50.8735,206046.90240298,0
+BANR.US,D,20190208,000000,50.7669,51.1636,50.1294,51.0146,250694.26564579,0
+BANR.US,D,20190211,000000,51.281,51.6955,50.8369,51.6323,126039.77599273,0
+BANR.US,D,20190212,000000,51.9136,52.2145,51.4271,52.2145,230593.93313136,0
+BANR.US,D,20190213,000000,52.2145,52.4523,51.9422,52.4523,128321.90096488,0
+BANR.US,D,20190214,000000,52.1534,52.4721,51.5524,51.9767,207528.45955631,0
+BANR.US,D,20190215,000000,52.2678,53.7362,52.1977,53.7174,310187.60173138,0
+BANR.US,D,20190219,000000,53.4175,54.9845,53.2753,54.9174,232792.96119066,0
+BANR.US,D,20190220,000000,54.7664,55.9515,54.4674,55.8982,260323.37376539,0
+BANR.US,D,20190221,000000,55.9772,56.0759,55.1552,55.9949,213230.73185571,0
+BANR.US,D,20190222,000000,56.0039,56.216,55.6328,56.1825,468282.51854068,0
+BANR.US,D,20190225,000000,56.5268,56.7016,56.0039,56.0838,324668.75885925,0
+BANR.US,D,20190226,000000,55.8193,56.3462,54.9716,55.2005,172204.16458336,0
+BANR.US,D,20190227,000000,55.1917,55.8243,54.9716,55.5913,150085.1851131,0
+BANR.US,D,20190228,000000,55.6141,55.6515,54.8108,54.8749,237868.96651281,0
+BANR.US,D,20190301,000000,55.3259,55.3358,54.5,54.7506,238128.39102119,0
+BANR.US,D,20190304,000000,54.6371,54.9539,53.7598,53.9542,208320.92035924,0
+BANR.US,D,20190305,000000,53.8053,53.8053,53.0553,53.3286,214003.93849592,0
+BANR.US,D,20190306,000000,53.2299,53.2299,51.5268,51.7202,326094.58027835,0
+BANR.US,D,20190307,000000,51.6225,51.6225,50.3682,50.4748,196136.07548132,0
+BANR.US,D,20190308,000000,50.235,50.9169,50.085,50.6701,160453.04505539,0
+BANR.US,D,20190311,000000,50.7758,51.2849,50.1482,51.2337,177106.88244093,0
+BANR.US,D,20190312,000000,51.509,51.509,50.5291,50.8024,121718.73652504,0
+BANR.US,D,20190313,000000,50.8912,51.3678,50.6435,50.9248,217127.16636633,0
+BANR.US,D,20190314,000000,50.9169,51.21,50.4491,50.7945,137058.22395993,0
+BANR.US,D,20190315,000000,50.6337,51.2978,50.6337,50.9436,498175.11286944,0
+BANR.US,D,20190318,000000,50.9436,51.7202,50.9436,51.4725,147504.11393013,0
+BANR.US,D,20190319,000000,51.6856,51.6856,49.5028,49.6192,174045.47056666,0
+BANR.US,D,20190320,000000,49.4613,49.6805,47.5786,47.7127,254098.19894128,0
+BANR.US,D,20190321,000000,47.392,47.8785,47.0921,47.3407,237091.70636466,0
+BANR.US,D,20190322,000000,46.9954,47.017,45.0514,45.8981,270737.84904902,0
+BANR.US,D,20190325,000000,45.9552,46.5019,45.3345,45.9454,153514.45283324,0
+BANR.US,D,20190326,000000,46.3145,47.1355,46.2088,47.022,226276.94717161,0
+BANR.US,D,20190327,000000,47.0773,47.6763,45.5379,47.4562,191192.82254432,0
+BANR.US,D,20190328,000000,47.5786,48.2308,47.0121,48.1962,236560.69682407,0
+BANR.US,D,20190329,000000,48.2052,48.5674,47.4749,47.844,261444.16871175,0
+BANR.US,D,20190401,000000,48.0631,49.2137,47.9742,49.0705,151944.73188215,0
+BANR.US,D,20190402,000000,48.9571,49.1762,48.5239,48.9384,148030.05658579,0
+BANR.US,D,20190403,000000,49.2807,49.7071,48.3463,48.5061,194685.93301456,0
+BANR.US,D,20190404,000000,48.3739,49.3469,48.3739,49.3094,147472.69924357,0
+BANR.US,D,20190405,000000,49.3005,49.9538,48.7706,49.9458,170698.28638238,0
+BANR.US,D,20190408,000000,49.6883,49.9982,49.4485,49.5452,114111.31549223,0
+BANR.US,D,20190409,000000,49.3765,49.6074,48.592,48.6561,139419.39233698,0
+BANR.US,D,20190410,000000,48.7272,49.1515,48.362,49.1189,131756.23556994,0
+BANR.US,D,20190411,000000,49.3854,49.6597,48.7904,49.1604,173604.65157782,0
+BANR.US,D,20190412,000000,49.6429,50.4619,49.3508,50.2469,160567.55665479,0
+BANR.US,D,20190415,000000,50.3218,50.6919,48.8683,48.9304,85471.255117987,0
+BANR.US,D,20190416,000000,49.0005,49.9094,48.592,49.9094,140853.32077196,0
+BANR.US,D,20190417,000000,50.1038,50.1038,49.1229,49.4199,128905.60610873,0
+BANR.US,D,20190418,000000,49.3232,49.3765,48.371,48.6098,104908.83908368,0
+BANR.US,D,20190422,000000,48.6817,49.0557,47.5558,48.1657,99881.475856848,0
+BANR.US,D,20190423,000000,48.3522,49.3588,48.0413,49.3143,89436.599263639,0
+BANR.US,D,20190424,000000,49.1998,49.8787,48.442,49.2857,103231.70017209,0
+BANR.US,D,20190425,000000,47.1069,48.4765,45.9049,46.1033,331389.47502945,0
+BANR.US,D,20190426,000000,46.0036,46.9826,46.0036,46.8315,290463.2320787,0
+BANR.US,D,20190429,000000,46.9826,48.0216,46.9826,47.8637,352918.66909394,0
+BANR.US,D,20190430,000000,47.7147,48.0779,46.7882,47.17,344482.3056867,0
+BANR.US,D,20190501,000000,47.1335,47.5894,46.5286,47.1335,534144.92898237,0
+BANR.US,D,20190502,000000,47.0279,48.2456,47.0279,47.8391,191698.49766026,0
+BANR.US,D,20190503,000000,47.8391,48.8249,47.8391,48.8081,166137.07656905,0
+BANR.US,D,20190506,000000,48.1312,49.2334,48.1312,49.0469,208986.70903895,0
+BANR.US,D,20190507,000000,48.666,49.1367,48.0503,48.3167,201296.1910933,0
+BANR.US,D,20190508,000000,48.1746,48.7982,48.0246,48.0779,204795.38182545,0
+BANR.US,D,20190509,000000,47.7384,49.0557,47.4078,48.3522,164597.75692753,0
+BANR.US,D,20190510,000000,48.1844,48.2653,47.1246,48.1213,181120.8686819,0
+BANR.US,D,20190513,000000,47.4177,47.8006,46.5631,46.7427,208397.93701017,0
+BANR.US,D,20190514,000000,46.9302,48.2101,46.721,47.8469,156005.33346447,0
+BANR.US,D,20190515,000000,47.4887,47.5243,46.6766,47.2657,160285.83785272,0
+BANR.US,D,20190516,000000,47.4977,48.2653,47.4977,48.0335,110114.55666001,0
+BANR.US,D,20190517,000000,47.616,48.4765,47.3565,47.4661,216623.51800436,0
+BANR.US,D,20190520,000000,47.3033,48.3433,47.3033,47.8539,144881.49429074,0
+BANR.US,D,20190521,000000,48.0857,48.3522,47.775,47.8815,238735.40383572,0
+BANR.US,D,20190522,000000,47.8193,47.8193,46.644,47.322,286871.82404083,0
+BANR.US,D,20190523,000000,46.9203,46.9203,45.9325,46.3055,310408.5179143,0
+BANR.US,D,20190524,000000,46.4575,47.4709,46.272,47.17,231858.6276097,0
+BANR.US,D,20190528,000000,47.0891,47.0891,46.4575,46.7072,238047.32086232,0
+BANR.US,D,20190529,000000,46.4951,47.3654,45.9958,47.3131,242357.21318316,0
+BANR.US,D,20190530,000000,47.4276,47.6575,45.5596,45.8803,118055.37872118,0
+BANR.US,D,20190531,000000,45.374,46.0855,44.6705,44.8935,157721.99407851,0
+BANR.US,D,20190603,000000,44.8747,45.8171,44.777,45.3987,320439.93669728,0
+BANR.US,D,20190604,000000,45.9868,47.4276,44.9448,46.797,227243.70881612,0
+BANR.US,D,20190605,000000,46.6805,47.0457,45.8358,46.2365,131339.73762875,0
+BANR.US,D,20190606,000000,46.2543,46.4171,45.5063,46.0943,95879.650139706,0
+BANR.US,D,20190607,000000,45.9237,46.0757,45.4609,45.6839,159417.37377584,0
+BANR.US,D,20190610,000000,45.9325,46.644,45.1668,46.0855,108806.28697128,0
+BANR.US,D,20190611,000000,47.4749,47.4749,46.2454,46.3529,131508.97158539,0
+BANR.US,D,20190612,000000,46.3697,47.0644,46.2168,46.3618,107476.73636583,0
+BANR.US,D,20190613,000000,46.6095,47.0358,46.4427,46.644,131672.12528011,0
+BANR.US,D,20190614,000000,46.6805,46.7338,46.0658,46.4477,125800.61902407,0
+BANR.US,D,20190617,000000,46.4052,46.8138,46.1033,46.202,97410.862765333,0
+BANR.US,D,20190618,000000,46.1131,47.1424,46.1131,46.9203,97897.283718544,0
+BANR.US,D,20190619,000000,46.8769,47.7384,46.7171,47.3733,157703.75329276,0
+BANR.US,D,20190620,000000,47.7926,48.0857,47.3397,48.0413,185247.33976831,0
+BANR.US,D,20190621,000000,48.0857,48.1844,47.6575,47.6673,325857.45006366,0
+BANR.US,D,20190624,000000,47.5598,47.9535,46.573,46.6184,120596.9282017,0
+BANR.US,D,20190625,000000,46.6016,47.1424,45.7628,46.9826,115554.36432009,0
+BANR.US,D,20190626,000000,47.1602,47.3565,46.4851,46.5375,183832.66549605,0
+BANR.US,D,20190627,000000,46.5631,47.4562,46.5118,47.4562,200134.86106751,0
+BANR.US,D,20190628,000000,47.7552,48.9216,47.5992,48.1746,473949.32264559,0
+BANR.US,D,20190701,000000,48.6098,48.6817,48.068,48.5407,120563.48676117,0
+BANR.US,D,20190702,000000,48.5308,48.7489,47.4562,47.8893,117976.33531628,0
+BANR.US,D,20190703,000000,47.997,48.7094,47.997,48.6817,59083.931783303,0
+BANR.US,D,20190705,000000,48.7904,49.3588,48.7173,49.1802,108075.64216447,0
+BANR.US,D,20190708,000000,48.7676,48.8575,48.2753,48.5614,132322.71330503,0
+BANR.US,D,20190709,000000,48.2032,48.6966,48.2032,48.6048,76795.734742081,0
+BANR.US,D,20190710,000000,48.6048,48.6236,47.8084,47.8627,124794.33567711,0
+BANR.US,D,20190711,000000,47.8381,48.6433,47.5914,48.6048,153812.38566708,0
+BANR.US,D,20190712,000000,48.5545,49.1604,48.2939,48.9285,100136.84685728,0
+BANR.US,D,20190715,000000,48.9196,48.9196,47.6743,47.7996,108510.38089141,0
+BANR.US,D,20190716,000000,47.763,48.4006,47.5401,47.9712,157599.37546322,0
+BANR.US,D,20190717,000000,47.7285,48.0591,47.4621,47.8183,90666.838924467,0
+BANR.US,D,20190718,000000,47.6743,48.2753,47.621,47.9535,122319.66907765,0
+BANR.US,D,20190719,000000,47.7907,48.6719,47.7907,48.4449,144020.12385276,0
+BANR.US,D,20190722,000000,48.3029,48.4006,47.773,48.1045,110216.90773559,0
+BANR.US,D,20190723,000000,48.5702,48.5702,47.9535,48.5702,86411.668960861,0
+BANR.US,D,20190724,000000,49.8245,50.236,48.3552,49.8245,185582.76755062,0
+BANR.US,D,20190725,000000,51.0787,52.4513,50.6415,51.7794,366832.33510973,0
+BANR.US,D,20190726,000000,52.0477,53.0711,51.9047,52.3083,251786.68603655,0
+BANR.US,D,20190729,000000,52.2086,52.9004,51.9224,52.1198,155936.42382943,0
+BANR.US,D,20190730,000000,52.03,53.0948,51.9175,52.9704,164590.66328863,0
+BANR.US,D,20190731,000000,52.8363,53.9671,52.6675,53.1145,294311.02449399,0
+BANR.US,D,20190801,000000,52.9004,53.3849,51.136,51.2691,238759.72488338,0
+BANR.US,D,20190802,000000,51.1606,51.3392,50.4442,50.8755,138312.78466842,0
+BANR.US,D,20190805,000000,50.0051,50.7846,47.8973,49.0005,256593.13308046,0
+BANR.US,D,20190806,000000,49.3942,49.5748,47.8884,49.2521,218584.40247199,0
+BANR.US,D,20190807,000000,48.4449,51.0886,47.4226,48.3828,269329.25503869,0
+BANR.US,D,20190808,000000,48.7134,49.7446,47.2795,49.4593,120019.30331976,0
+BANR.US,D,20190809,000000,49.0725,49.2334,47.6437,48.9828,132271.03107875,0
+BANR.US,D,20190812,000000,48.589,48.6779,47.8884,47.9348,150781.37510238,0
+BANR.US,D,20190813,000000,47.8717,49.4841,47.7907,49.0005,204219.78369749,0
+BANR.US,D,20190814,000000,48.0246,48.4361,47.5302,47.997,223905.64502471,0
+BANR.US,D,20190815,000000,48.1766,48.517,47.7808,47.916,201885.97649906,0
+BANR.US,D,20190816,000000,47.9535,49.0815,47.9535,48.9482,529795.51495908,0
+BANR.US,D,20190819,000000,49.7189,50.014,48.9028,49.6202,158388.7961352,0
+BANR.US,D,20190820,000000,49.4308,49.557,48.4716,48.5614,225012.25269327,0
+BANR.US,D,20190821,000000,48.9758,49.5294,48.5456,49.3686,126386.35092189,0
+BANR.US,D,20190822,000000,49.6547,49.9596,49.0725,49.4771,105185.49100081,0
+BANR.US,D,20190823,000000,49.1802,49.6962,47.2895,47.5025,198778.96266043,0
+BANR.US,D,20190826,000000,47.846,47.997,47.3348,47.9535,120446.94840779,0
+BANR.US,D,20190827,000000,48.1588,48.1588,46.3017,46.3391,149529.85452485,0
+BANR.US,D,20190828,000000,46.1329,47.5025,45.9503,47.3071,154188.34852883,0
+BANR.US,D,20190829,000000,47.614,49.4357,47.614,48.1499,147082.54910401,0
+BANR.US,D,20190830,000000,48.7311,48.7311,47.7808,48.3196,128346.22201254,0
+BANR.US,D,20190903,000000,48.0335,48.0335,46.9312,47.3447,211047.91782818,0
+BANR.US,D,20190904,000000,47.8084,48.0246,47.4424,47.6545,128693.81031868,0
+BANR.US,D,20190905,000000,48.221,49.4081,48.221,48.5357,222329.84381171,0
+BANR.US,D,20190906,000000,48.4983,48.8268,48.1223,48.1943,141041.80889133,0
+BANR.US,D,20190909,000000,48.4539,51.0185,48.371,50.4265,326787.73013668,0
+BANR.US,D,20190910,000000,50.4709,51.1448,50.2547,50.7846,241371.19737593,0
+BANR.US,D,20190911,000000,50.8655,51.5652,50.236,51.2218,268202.37983042,0
+BANR.US,D,20190912,000000,50.9188,52.0577,50.7718,51.6264,271728.93174119,0
+BANR.US,D,20190913,000000,51.9767,52.6142,51.7122,52.1386,217429.15270811,0
+BANR.US,D,20190916,000000,51.726,52.1198,51.2415,51.4133,236474.55978027,0
+BANR.US,D,20190917,000000,51.1528,51.3945,50.6603,51.1705,188875.22937767,0
+BANR.US,D,20190918,000000,51.0185,51.4745,50.167,51.1705,221145.20611524,0
+BANR.US,D,20190919,000000,51.3678,52.2007,50.9732,51.0087,195428.73834519,0
+BANR.US,D,20190920,000000,50.3909,51.1971,50.3446,50.3446,698055.6163135,0
+BANR.US,D,20190923,000000,50.1294,51.1971,50.0505,50.9278,211326.59649929,0
+BANR.US,D,20190924,000000,50.8932,51.4339,50.0771,50.3446,275519.97504528,0
+BANR.US,D,20190925,000000,50.3524,51.4932,50.3524,51.2791,158606.67218716,0
+BANR.US,D,20190926,000000,50.9732,51.4833,50.4709,50.5952,153680.64665892,0
+BANR.US,D,20190927,000000,50.8853,51.4389,50.1107,50.6139,134435.60432054,0
+BANR.US,D,20190930,000000,50.685,50.7314,50.2823,50.3446,222551.77337161,0
+BANR.US,D,20191001,000000,50.5952,51.2307,48.8752,49.1179,174498.45007934,0
+BANR.US,D,20191002,000000,48.6621,48.8298,47.8401,48.0591,192961.16538464,0
+BANR.US,D,20191003,000000,48.0779,48.1223,46.9401,47.614,185807.73724148,0
+BANR.US,D,20191004,000000,47.8282,48.1766,47.1187,48.1321,237427.13414698,0
+BANR.US,D,20191007,000000,48.0867,48.5407,47.8381,48.2673,190218.96726091,0
+BANR.US,D,20191008,000000,47.8144,47.8144,46.9203,46.9924,129605.84960595,0
+BANR.US,D,20191009,000000,47.4256,47.4967,46.7852,47.2016,99172.11196675,0
+BANR.US,D,20191010,000000,47.5144,47.9506,47.3585,47.4877,90362.82582871,0
+BANR.US,D,20191011,000000,48.3562,48.9877,47.6368,48.2939,108378.64188324,0
+BANR.US,D,20191014,000000,47.9762,48.3285,47.6693,48.2387,123248.93577368,0
+BANR.US,D,20191015,000000,48.2753,49.5482,48.1706,49.3143,169711.25719816,0
+BANR.US,D,20191016,000000,49.4683,49.7554,48.5377,49.0153,116167.45739653,0
+BANR.US,D,20191017,000000,49.2413,49.6212,48.9206,49.5482,120524.97843571,0
+BANR.US,D,20191018,000000,49.3321,49.8472,49.2857,49.7554,180232.13706531,0
+BANR.US,D,20191021,000000,50.3179,50.8577,49.9636,50.2182,115983.0227851,0
+BANR.US,D,20191022,000000,50.234,50.6603,49.5354,50.2261,165562.49181807,0
+BANR.US,D,20191023,000000,50.1531,50.6959,49.9458,50.6959,141277.92572903,0
+BANR.US,D,20191024,000000,53.2793,53.2793,46.0164,49.7376,164681.86721736,0
+BANR.US,D,20191025,000000,49.558,50.8399,49.558,50.5242,168284.42240208,0
+BANR.US,D,20191028,000000,50.7225,51.354,50.6317,50.9574,145967.83441957,0
+BANR.US,D,20191029,000000,50.9208,51.3639,50.9208,51.1576,121823.11435459,0
+BANR.US,D,20191030,000000,50.9662,51.0709,50.2182,50.6959,96971.057153472,0
+BANR.US,D,20191031,000000,50.309,50.389,48.3966,48.7518,263379.71875473,0
+BANR.US,D,20191101,000000,49.2314,49.938,48.7914,49.8916,333651.33246187,0
+BANR.US,D,20191104,000000,50.389,50.8774,50.1896,50.7856,168986.69265327,0
+BANR.US,D,20191105,000000,50.8863,51.5534,50.3436,50.7225,288575.31075405,0
+BANR.US,D,20191106,000000,50.4867,50.8182,50.163,50.759,168463.79012857,0
+BANR.US,D,20191107,000000,51.2119,51.6698,51.0827,51.4201,147995.60176827,0
+BANR.US,D,20191108,000000,51.2455,51.7704,51.1576,51.5435,110878.64290735,0
+BANR.US,D,20191111,000000,51.1576,51.3492,50.5696,51.1656,72199.056734241,0
+BANR.US,D,20191112,000000,51.1478,51.5139,50.8627,51.0215,80685.075613793,0
+BANR.US,D,20191113,000000,50.6139,50.8221,50.1531,50.5242,104194.40830865,0
+BANR.US,D,20191114,000000,50.2705,50.5438,50.1166,50.309,100284.79989722,0
+BANR.US,D,20191115,000000,50.7047,50.7047,50.0721,50.2261,507184.03427369,0
+BANR.US,D,20191118,000000,50.01,50.01,49.3588,49.8008,119874.39041079,0
+BANR.US,D,20191119,000000,49.8008,50.158,49.4031,49.5028,187283.21413289,0
+BANR.US,D,20191120,000000,49.2058,49.4683,48.3926,48.665,189200.52339013,0
+BANR.US,D,20191121,000000,48.9344,48.9344,48.2476,48.4114,155456.08313813,0
+BANR.US,D,20191122,000000,48.6453,48.7982,48.3196,48.3926,166275.90921611,0
+BANR.US,D,20191125,000000,48.4016,50.1166,47.9042,49.8275,222625.74989158,0
+BANR.US,D,20191126,000000,49.6567,50.0988,49.5442,49.6034,184424.47765579,0
+BANR.US,D,20191127,000000,49.9094,50.0455,49.5936,49.6657,74030.228947682,0
+BANR.US,D,20191129,000000,49.4593,49.7652,49.2689,49.342,45716.475962887,0
+BANR.US,D,20191202,000000,49.4841,49.7652,48.9344,49.0795,192490.9584632,0
+BANR.US,D,20191203,000000,48.9344,48.9344,47.9229,48.4825,147400.74947757,0
+BANR.US,D,20191204,000000,48.7005,49.2511,48.217,48.8525,131215.09225949,0
+BANR.US,D,20191205,000000,49.0341,49.2511,48.665,48.8989,287933.843122,0
+BANR.US,D,20191206,000000,49.5216,50.1166,49.1752,49.3508,262469.70622143,0
+BANR.US,D,20191209,000000,49.2857,49.4841,48.9966,49.2314,332604.51403549,0
+BANR.US,D,20191210,000000,48.9966,49.4841,48.9966,49.412,173650.25354218,0
+BANR.US,D,20191211,000000,49.5216,49.7209,49.1249,49.6301,106464.37275696,0
+BANR.US,D,20191212,000000,49.7652,51.1152,49.7652,50.8675,182673.36222423,0
+BANR.US,D,20191213,000000,50.6415,51.2021,49.8817,50.2991,167651.06178592,0
+BANR.US,D,20191216,000000,50.7955,52.3951,50.1531,52.0596,329094.17615648,0
+BANR.US,D,20191217,000000,52.0863,53.451,51.5978,53.1254,315863.52622916,0
+BANR.US,D,20191218,000000,53.6119,53.8664,53.079,53.1342,445172.45637826,0
+BANR.US,D,20191219,000000,53.2231,53.4431,52.8175,53.2231,467396.82705505,0
+BANR.US,D,20191220,000000,53.4431,53.6681,52.2037,52.2037,1222493.4071484,0
+BANR.US,D,20191223,000000,52.404,52.404,51.4359,51.5277,229090.08168435,0
+BANR.US,D,20191224,000000,51.6895,51.6895,51.2653,51.4537,72552.725302305,0
+BANR.US,D,20191226,000000,51.5889,51.725,51.1576,51.3362,105763.11588275,0
+BANR.US,D,20191227,000000,51.3362,51.5534,50.8133,50.8863,115587.80576062,0
+BANR.US,D,20191230,000000,51.1478,51.2701,50.7502,51.2366,176215.11069338,0
+BANR.US,D,20191231,000000,51.13,51.4715,50.9938,51.1103,189276.52666407,0
+BANR.US,D,20200102,000000,51.4991,51.4991,50.6692,51.2553,189427.51983496,0
+BANR.US,D,20200103,000000,50.8221,51.359,50.3742,51.2948,242732.16266793,0
+BANR.US,D,20200106,000000,50.9396,51.139,50.3504,50.8863,188750.58400841,0
+BANR.US,D,20200107,000000,50.8952,50.912,50.2804,50.4955,228042.24988097,0
+BANR.US,D,20200108,000000,49.5502,49.9596,49.3598,49.4861,292529.50775286,0
+BANR.US,D,20200109,000000,49.9054,50.1422,49.5422,49.8611,241835.32403545,0
+BANR.US,D,20200110,000000,49.8324,49.8965,49.2956,49.4041,202431.17331745,0
+BANR.US,D,20200113,000000,49.3232,49.5778,48.9886,49.5235,236251.61684339,0
+BANR.US,D,20200114,000000,49.5324,49.8511,49.4613,49.5502,260970.92165935,0
+BANR.US,D,20200115,000000,49.3143,49.6054,49.1416,49.4229,317605.52126784,0
+BANR.US,D,20200116,000000,49.6419,50.1698,49.6015,49.9873,135002.08205563,0
+BANR.US,D,20200117,000000,50.1788,50.2064,49.7594,49.9242,162619.64505115,0
+BANR.US,D,20200121,000000,49.7495,49.7594,49.0687,49.1416,186381.30861548,0
+BANR.US,D,20200122,000000,49.1416,49.2156,48.8407,48.97,256936.66787866,0
+BANR.US,D,20200123,000000,48.8594,49.4693,48.6699,49.3055,326545.53303706,0
+BANR.US,D,20200124,000000,47.6466,48.9946,45.976,48.1045,362193.09526849,0
+BANR.US,D,20200127,000000,47.2657,47.6377,46.7753,47.0397,228749.5870171,0
+BANR.US,D,20200128,000000,47.1384,47.6565,47.0022,47.3496,212702.76244608,0
+BANR.US,D,20200129,000000,47.3496,47.6052,47.0397,47.1295,246629.61055553,0
+BANR.US,D,20200130,000000,46.9125,47.3407,46.5296,47.3033,159959.53046328,0
+BANR.US,D,20200131,000000,46.9844,47.1946,46.7654,46.9025,227302.4846813,0
+BANR.US,D,20200203,000000,47.248,48.0226,47.248,47.9032,276344.86391176,0
+BANR.US,D,20200204,000000,48.6028,48.8308,48.3858,48.6028,331591.13704963,0
+BANR.US,D,20200205,000000,49.2689,50.1047,49.1969,50.0229,269135.70003439,0
+BANR.US,D,20200206,000000,50.1788,50.5606,49.9548,50.388,283362.49953881,0
+BANR.US,D,20200207,000000,50.0979,50.3396,49.4861,49.6597,348979.67274992,0
+BANR.US,D,20200210,000000,49.3686,49.4515,48.9788,49.187,211034.74392736,0
+BANR.US,D,20200211,000000,49.2956,49.8778,49.2857,49.3686,273278.38515256,0
+BANR.US,D,20200212,000000,49.5235,49.8225,49.2018,49.7248,190721.6022459,0
+BANR.US,D,20200213,000000,49.5966,50.0317,49.4515,49.9696,96853.505423113,0
+BANR.US,D,20200214,000000,49.8867,50.1462,49.2314,49.4861,183730.31442048,0
+BANR.US,D,20200218,000000,49.4041,49.56,48.4144,48.4499,177058.24034561,0
+BANR.US,D,20200219,000000,48.4864,48.6502,47.8855,48.2693,202428.1331865,0
+BANR.US,D,20200220,000000,48.067,49.1328,48.067,48.8407,170942.51023597,0
+BANR.US,D,20200221,000000,48.6117,48.6117,48.142,48.2771,151340.75919858,0
+BANR.US,D,20200224,000000,46.9746,47.5115,46.6757,47.2046,186565.7432269,0
+BANR.US,D,20200225,000000,47.4206,47.4206,45.7569,46.0106,304150.91502664,0
+BANR.US,D,20200226,000000,46.349,46.6657,45.1934,45.3019,241733.98633686,0
+BANR.US,D,20200227,000000,44.9882,45.7737,43.6186,43.6629,263076.71903596,0
+BANR.US,D,20200228,000000,42.7639,43.282,40.9265,41.5245,367166.74951506,0
+BANR.US,D,20200302,000000,41.3261,43.2869,41.2788,43.209,301207.05488273,0
+BANR.US,D,20200303,000000,43.0452,43.8997,41.7535,42.1363,380245.39289451,0
+BANR.US,D,20200304,000000,42.61,42.9139,41.1239,42.7994,323119.30544788,0
+BANR.US,D,20200305,000000,41.4989,41.7269,39.9802,40.6798,294849.12767348,0
+BANR.US,D,20200306,000000,39.0151,40.8516,37.4678,40.0058,232485.90796395,0
+BANR.US,D,20200309,000000,36.7385,37.3089,33.9706,34.1917,250624.34263377,0
+BANR.US,D,20200310,000000,35.5208,36.2402,33.3094,35.3294,382490.02291818,0
+BANR.US,D,20200311,000000,34.1472,35.0393,31.9812,32.5634,339555.26678147,0
+BANR.US,D,20200312,000000,30.0984,32.1539,28.8155,29.6691,416295.26578933,0
+BANR.US,D,20200313,000000,31.9536,33.1535,30.0421,32.4825,372135.33687671,0
+BANR.US,D,20200316,000000,28.6616,30.6806,28.187,28.5156,439421.54198353,0
+BANR.US,D,20200317,000000,28.9971,33.8828,27.7784,33.711,532383.67978096,0
+BANR.US,D,20200318,000000,31.5529,32.4924,29.2162,30.6609,383667.56697575,0
+BANR.US,D,20200319,000000,30.3342,32.4351,27.6136,30.8543,418297.69871338,0
+BANR.US,D,20200320,000000,30.6519,31.5262,27.3866,27.5238,415248.44736294,0
+BANR.US,D,20200323,000000,27.5504,28.0971,24.6749,24.9305,362547.77721354,0
+BANR.US,D,20200324,000000,26.5854,28.704,26.013,28.56,291993.43132734,0
+BANR.US,D,20200325,000000,28.933,29.7155,27.1222,28.4771,372815.31283422,0
+BANR.US,D,20200326,000000,28.5974,31.3773,28.4149,31.0625,230567.58532972,0
+BANR.US,D,20200327,000000,29.535,31.1898,28.9971,30.2148,227498.06643957,0
+BANR.US,D,20200330,000000,30.0273,30.3895,29.2744,30.1981,299149.89960145,0
+BANR.US,D,20200331,000000,29.7628,30.4655,29.1471,30.0599,255175.41867725,0
+BANR.US,D,20200401,000000,28.4337,29.2605,28.0064,28.6715,366697.55597061,0
+BANR.US,D,20200402,000000,28.3606,29.5063,27.6867,28.56,346231.39436428,0
+BANR.US,D,20200403,000000,28.2432,29.8151,25.4949,26.0397,810533.36810453,0
+BANR.US,D,20200406,000000,27.36,30.9402,27.36,30.6806,430838.23891333,0
+BANR.US,D,20200407,000000,31.7206,33.112,29.53,29.8419,331075.32816383,0
+BANR.US,D,20200408,000000,30.3115,31.1306,29.5931,30.6994,225205.80769756,0
+BANR.US,D,20200409,000000,31.924,34.0792,31.2341,34.0149,274138.74221355,0
+BANR.US,D,20200413,000000,33.8591,33.8591,31.095,31.2884,215249.37881154,0
+BANR.US,D,20200414,000000,32.2822,32.7943,30.5366,31.3062,202054.19707872,0
+BANR.US,D,20200415,000000,29.53,31.325,28.6251,29.2615,284715.35781493,0
+BANR.US,D,20200416,000000,29.2339,29.5931,27.4655,28.4879,242896.32973964,0
+BANR.US,D,20200417,000000,29.7224,30.9382,29.4373,30.6806,183874.21395247,0
+BANR.US,D,20200420,000000,29.5833,31.3536,29.4373,30.4131,157106.87424809,0
+BANR.US,D,20200421,000000,29.4373,30.1566,28.9853,29.8882,185705.38616591,0
+BANR.US,D,20200422,000000,30.6895,30.8819,28.8836,29.1146,159793.33663759,0
+BANR.US,D,20200423,000000,29.2162,30.4773,29.0593,29.9888,183738.42143637,0
+BANR.US,D,20200424,000000,30.0816,30.9382,29.5478,30.5246,138076.66783072,0
+BANR.US,D,20200427,000000,30.8089,33.345,30.8089,32.8179,144894.66819155,0
+BANR.US,D,20200428,000000,31.8401,34.6692,31.8401,34.0416,365833.14540168,0
+BANR.US,D,20200429,000000,35.9304,38.2829,35.286,37.5882,372333.95876594,0
+BANR.US,D,20200430,000000,36.0952,36.85,34.6129,35.3965,352333.9505731,0
+BANR.US,D,20200501,000000,34.5666,34.6159,33.2403,34.2271,315715.57318922,0
+BANR.US,D,20200504,000000,33.7022,33.7022,32.6049,33.1999,257867.96132866,0
+BANR.US,D,20200505,000000,33.8019,34.1245,31.9782,32.1993,157688.55263797,0
+BANR.US,D,20200506,000000,32.3483,32.6512,30.4319,30.8819,265906.06758047,0
+BANR.US,D,20200507,000000,31.5095,32.1815,30.1921,31.1226,202579.12635739,0
+BANR.US,D,20200508,000000,32.0345,33.3696,31.8549,33.2403,162851.70838091,0
+BANR.US,D,20200511,000000,32.4479,32.7529,31.1957,32.0256,283985.72638511,0
+BANR.US,D,20200512,000000,32.2091,32.2091,29.4737,29.53,360702.41772229,0
+BANR.US,D,20200513,000000,29.0405,29.1146,26.8311,27.3916,275330.47354892,0
+BANR.US,D,20200514,000000,26.5548,27.8811,25.569,27.6591,289433.64106107,0
+BANR.US,D,20200515,000000,27.3097,28.0823,26.9772,27.8535,603324.12229877,0
+BANR.US,D,20200518,000000,29.6129,31.2786,29.3908,31.0397,218174.9981697,0
+BANR.US,D,20200519,000000,30.7458,30.9944,29.2517,29.2715,187962.17671341,0
+BANR.US,D,20200520,000000,30.052,31.924,29.898,31.7957,219141.75981421,0
+BANR.US,D,20200521,000000,31.6023,32.292,31.4453,31.4996,141588.01908671,0
+BANR.US,D,20200522,000000,31.6211,31.6654,30.5504,30.8819,141260.69832027,0
+BANR.US,D,20200526,000000,32.4944,33.6785,31.9782,33.3873,237936.86277086,0
+BANR.US,D,20200527,000000,34.8083,36.8067,34.6129,36.5837,272282.23557547,0
+BANR.US,D,20200528,000000,36.3813,36.3813,34.9989,35.2209,387167.77108489,0
+BANR.US,D,20200529,000000,34.5114,34.8331,33.8502,34.5933,247604.47921592,0
+BANR.US,D,20200601,000000,34.8429,35.2761,34.1433,34.4571,304623.14870205,0
+BANR.US,D,20200602,000000,34.6692,35.1291,33.9597,34.0988,182752.40562913,0
+BANR.US,D,20200603,000000,35.0926,37.1925,34.6031,35.9767,268598.61023188,0
+BANR.US,D,20200604,000000,35.6906,36.9448,35.0175,36.5481,389416.4546165,0
+BANR.US,D,20200605,000000,39.8528,41.3005,38.8789,39.8628,317443.38095011,0
+BANR.US,D,20200608,000000,40.3315,41.1989,39.918,40.4894,220357.81219723,0
+BANR.US,D,20200609,000000,39.2272,40.8949,38.647,39.8874,282294.40019572,0
+BANR.US,D,20200610,000000,39.8825,39.8825,37.4776,37.5882,231723.84847058,0
+BANR.US,D,20200611,000000,35.286,35.4419,33.3627,33.5058,265112.59340054,0
+BANR.US,D,20200612,000000,35.2761,35.2958,33.2868,34.7403,208825.5820982,0
+BANR.US,D,20200615,000000,32.8831,35.7379,32.7292,35.2297,240952.67268077,0
+BANR.US,D,20200616,000000,36.9547,37.6533,35.9491,36.7967,276151.30890746,0
+BANR.US,D,20200617,000000,36.9892,36.9892,35.2139,35.2139,217808.15570082,0
+BANR.US,D,20200618,000000,34.7146,36.0133,34.7146,35.5356,221054.00218651,0
+BANR.US,D,20200619,000000,35.3314,36.5757,33.9597,35.065,1139962.9720433,0
+BANR.US,D,20200622,000000,34.5114,35.2475,34.0692,34.9169,196108.7143027,0
+BANR.US,D,20200623,000000,34.9989,35.6856,33.5256,33.5453,310815.89546261,0
+BANR.US,D,20200624,000000,32.6335,33.4762,31.2145,31.5736,255592.92999542,0
+BANR.US,D,20200625,000000,31.4453,33.267,31.0615,33.1476,194446.7760459,0
+BANR.US,D,20200626,000000,32.4301,32.4944,31.2974,32.0611,449572.53925084,0
+BANR.US,D,20200629,000000,32.9008,34.6604,31.8954,34.3831,252542.66526799,0
+BANR.US,D,20200630,000000,34.0692,35.506,33.8857,34.9989,307481.88517915,0
+BANR.US,D,20200701,000000,35.1755,35.4518,33.6203,33.6736,238605.69158153,0
+BANR.US,D,20200702,000000,34.8626,35.4053,33.0015,33.1476,149350.48679836,0
+BANR.US,D,20200706,000000,34.2449,34.6692,32.6147,33.0203,152300.42720418,0
+BANR.US,D,20200707,000000,32.6147,32.67,32.0888,32.2467,217135.27338221,0
+BANR.US,D,20200708,000000,32.1914,32.5673,31.1138,31.8864,235330.45716324,0
+BANR.US,D,20200709,000000,31.7582,31.7582,30.1004,30.3016,147034.92038568,0
+BANR.US,D,20200710,000000,30.874,31.8776,30.4043,31.8598,155597.95591615,0
+BANR.US,D,20200713,000000,32.2654,33.1663,31.4996,32.3927,190961.77259154,0
+BANR.US,D,20200714,000000,32.2565,32.6887,31.3437,31.7384,147209.22122724,0
+BANR.US,D,20200715,000000,32.891,34.2351,32.4479,33.8591,219658.58207699,0
+BANR.US,D,20200716,000000,33.4802,34.2814,33.3627,33.8758,123711.03567923,0
+BANR.US,D,20200717,000000,33.8205,34.0239,32.5871,32.6147,108175.96648607,0
+BANR.US,D,20200720,000000,32.366,32.7154,31.546,31.7582,100087.19138498,0
+BANR.US,D,20200721,000000,32.2467,33.9311,32.2367,33.8591,139833.86352419,0
+BANR.US,D,20200722,000000,33.3064,33.7436,32.3759,33.1407,122161.58226786,0
+BANR.US,D,20200723,000000,36.2994,36.2994,33.8255,34.5765,257401.80791517,0
+BANR.US,D,20200724,000000,34.4748,34.8626,33.6005,33.867,124632.19535938,0
+BANR.US,D,20200727,000000,33.6281,33.6281,32.7064,32.9176,152273.06602556,0
+BANR.US,D,20200728,000000,32.67,33.3873,32.67,32.8634,115899.92587226,0
+BANR.US,D,20200729,000000,32.8634,33.6834,32.5318,33.6203,89974.702443128,0
+BANR.US,D,20200730,000000,32.7064,33.1308,32.071,32.9008,93374.582230672,0
+BANR.US,D,20200731,000000,32.6335,32.6512,31.7384,32.6335,189929.14144296,0
+BANR.US,D,20200803,000000,32.6897,33.266,32.3246,32.9502,126029.64222287,0
+BANR.US,D,20200804,000000,32.8101,32.9867,32.2141,32.7252,243712.09821325,0
+BANR.US,D,20200805,000000,33.0982,33.8916,32.7252,33.7781,153438.4495593,0
+BANR.US,D,20200806,000000,33.4535,33.6123,32.9601,33.342,87134.206751776,0
+BANR.US,D,20200807,000000,33.0706,34.7383,32.8762,34.7383,149938.24545015,0
+BANR.US,D,20200810,000000,35.1113,36.1178,34.2538,35.2061,154233.95049319,0
+BANR.US,D,20200811,000000,35.9875,36.8906,35.512,35.7913,183655.32452353,0
+BANR.US,D,20200812,000000,36.7158,36.7987,34.9721,35.6255,145855.34957414,0
+BANR.US,D,20200813,000000,35.3077,35.437,34.4818,34.5893,189498.45622397,0
+BANR.US,D,20200814,000000,34.3386,35.4468,33.9272,35.0748,102923.63356839,0
+BANR.US,D,20200817,000000,34.8686,35.0373,34.1226,34.4679,105999.23272046,0
+BANR.US,D,20200818,000000,34.6169,34.6169,33.1446,33.2561,120334.46356236,0
+BANR.US,D,20200819,000000,33.2216,33.9134,33.1446,33.5068,131411.68739475,0
+BANR.US,D,20200820,000000,33.0065,33.5561,32.5308,32.6798,93644.140508909,0
+BANR.US,D,20200821,000000,32.3058,32.7598,32.0275,32.3019,108612.73196698,0
+BANR.US,D,20200824,000000,32.6798,33.6666,32.2417,33.6025,107768.58893776,0
+BANR.US,D,20200825,000000,33.9765,34.2183,33.4535,34.0673,144528.83909966,0
+BANR.US,D,20200826,000000,33.9469,34.0485,33.2561,33.3321,152761.51373275,0
+BANR.US,D,20200827,000000,33.3953,34.6169,33.3953,34.4027,154569.37827551,0
+BANR.US,D,20200828,000000,34.7768,34.7768,33.9568,34.2351,170576.68114408,0
+BANR.US,D,20200831,000000,33.8818,34.1512,33.6568,33.6568,185273.68756994,0
+BANR.US,D,20200901,000000,33.3785,33.9933,33.1278,33.8157,116468.43036133,0
+BANR.US,D,20200902,000000,33.715,34.2538,33.5561,33.9568,160335.49332503,0
+BANR.US,D,20200903,000000,34.1797,35.3353,33.4446,33.5749,164353.53307394,0
+BANR.US,D,20200904,000000,33.2216,34.8054,32.8989,33.8916,406935.71594797,0
+BANR.US,D,20200908,000000,33.5462,33.715,31.9526,32.298,174599.78777793,0
+BANR.US,D,20200909,000000,32.4844,32.4844,31.3941,31.6181,171727.87740001,0
+BANR.US,D,20200910,000000,31.5608,31.7947,31.1552,31.2263,143820.48858654,0
+BANR.US,D,20200911,000000,31.4207,31.5056,30.7506,31.2717,160235.16900343,0
+BANR.US,D,20200914,000000,31.3842,32.0552,31.1464,31.702,136417.76970487,0
+BANR.US,D,20200915,000000,31.7384,31.7947,30.8207,31.17,128715.09123539,0
+BANR.US,D,20200916,000000,31.2075,32.1578,30.8898,31.4305,233827.61909322,0
+BANR.US,D,20200917,000000,30.8543,31.2816,30.8059,30.8898,148432.36724917,0
+BANR.US,D,20200918,000000,31.1414,31.5332,30.4151,31.4681,718391.05228865,0
+BANR.US,D,20200921,000000,30.5642,31.3753,29.0918,29.4935,285694.27998326,0
+BANR.US,D,20200922,000000,29.6513,30.0007,28.934,29.3997,265955.72305277,0
+BANR.US,D,20200923,000000,29.4373,31.1049,28.4948,28.4948,265817.9037827,0
+BANR.US,D,20200924,000000,28.1238,29.903,28.0024,29.0445,261410.72727121,0
+BANR.US,D,20200925,000000,28.785,29.3997,28.785,29.2399,128721.1714973,0
+BANR.US,D,20200928,000000,29.8181,30.6609,29.8181,30.3974,154418.38510462,0
+BANR.US,D,20200929,000000,30.2473,30.3076,29.531,30.126,100502.67594918,0
+BANR.US,D,20200930,000000,30.3698,30.6855,29.828,30.0599,168187.13821143,0
+BANR.US,D,20201001,000000,29.9582,31.1049,29.3701,30.2187,147163.61926288,0
+BANR.US,D,20201002,000000,29.5754,31.3428,29.3434,31.0862,170937.44335104,0
+BANR.US,D,20201005,000000,31.6081,32.5575,31.2075,32.4934,163758.68078325,0
+BANR.US,D,20201006,000000,33.0065,33.9765,32.6976,32.894,349112.42513507,0
+BANR.US,D,20201007,000000,33.3696,34.1423,33.0982,33.6568,259773.11006207,0
+BANR.US,D,20201008,000000,33.9173,34.2538,31.6822,34.1512,208400.97714113,0
+BANR.US,D,20201009,000000,34.0121,34.4314,33.3518,33.3864,134769.00534889,0
+BANR.US,D,20201012,000000,33.3864,34.4679,33.2117,34.4413,150127.74694651,0
+BANR.US,D,20201013,000000,33.2384,34.087,32.9769,33.1082,134985.86802386,0
+BANR.US,D,20201014,000000,33.3044,33.8996,32.6611,32.6611,108997.8152216,0
+BANR.US,D,20201015,000000,32.0098,33.4634,31.3891,33.3518,121726.84354093,0
+BANR.US,D,20201016,000000,33.4347,33.565,32.5022,33.4811,111767.37452394,0
+BANR.US,D,20201019,000000,33.8729,34.2271,33.4535,33.6666,179902.78954491,0
+BANR.US,D,20201020,000000,34.0673,34.8508,34.0121,34.3949,146291.10167806,0
+BANR.US,D,20201021,000000,35.3254,35.3254,34.2271,35.0748,175660.79348212,0
+BANR.US,D,20201022,000000,35.4093,36.8037,34.5627,36.2392,186654.92040166,0
+BANR.US,D,20201023,000000,36.9014,37.5537,36.1366,36.4159,210034.54084233,0
+BANR.US,D,20201026,000000,36.1277,36.5185,35.5682,36.4534,140366.89981875,0
+BANR.US,D,20201027,000000,36.3507,36.3507,34.9633,35.0175,145143.95893007,0
+BANR.US,D,20201028,000000,34.2084,34.6653,33.4634,33.5068,160338.53345599,0
+BANR.US,D,20201029,000000,33.3617,34.3465,32.516,34.087,269518.75653504,0
+BANR.US,D,20201030,000000,34.0584,34.7383,32.0917,34.3564,194875.43451092,0
+BANR.US,D,20201102,000000,35.064,35.8968,34.7521,35.5524,119928.09939104,0
+BANR.US,D,20201103,000000,36.4297,37.1836,36.1524,36.853,154774.08042665,0
+BANR.US,D,20201104,000000,35.959,36.4445,33.8857,33.9044,157806.10436833,0
+BANR.US,D,20201105,000000,33.8956,35.2149,33.7909,34.8646,117073.41642188,0
+BANR.US,D,20201106,000000,35.4212,35.4212,33.8581,34.0643,123311.76514681,0
+BANR.US,D,20201109,000000,37.2211,41.189,36.3162,40.2368,312223.47609597,0
+BANR.US,D,20201110,000000,40.6434,43.5958,39.9733,43.3471,390026.50756199,0
+BANR.US,D,20201111,000000,43.3373,43.3373,40.9621,41.49,307921.69079101,0
+BANR.US,D,20201112,000000,40.6434,42.1867,39.6812,40.3207,275449.03865627,0
+BANR.US,D,20201113,000000,40.8486,41.6044,40.3789,40.821,173405.0163116,0
+BANR.US,D,20201116,000000,42.4886,43.5169,41.8719,43.4212,203715.12195853,0
+BANR.US,D,20201117,000000,42.6298,43.2859,42.1413,42.8468,256363.09650467,0
+BANR.US,D,20201118,000000,43.3846,43.4399,41.4624,41.4722,198963.39727186,0
+BANR.US,D,20201119,000000,41.5946,41.5946,40.594,41.3874,101705.55443139,0
+BANR.US,D,20201120,000000,40.5653,41.0479,40.3838,40.671,165728.68564375,0
+BANR.US,D,20201123,000000,41.3952,41.8097,40.7262,41.0854,183026.01741531,0
+BANR.US,D,20201124,000000,42.1413,43.6856,41.7673,43.0827,249155.95938127,0
+BANR.US,D,20201125,000000,42.5459,42.988,41.7821,42.4146,140544.24079128,0
+BANR.US,D,20201127,000000,42.3189,42.8104,40.8298,41.3499,49932.124224044,0
+BANR.US,D,20201130,000000,41.1131,41.4624,38.7487,38.9461,204429.55273356,0
+BANR.US,D,20201201,000000,39.9545,41.0094,39.9545,40.3295,184534.93574725,0
+BANR.US,D,20201202,000000,40.0759,40.8969,40.0759,40.6236,147469.65911261,0
+BANR.US,D,20201203,000000,42.612,43.7429,41.2926,42.009,241464.42805863,0
+BANR.US,D,20201204,000000,42.3189,43.7705,42.2834,43.1301,174584.58712314,0
+BANR.US,D,20201207,000000,42.688,43.356,42.3091,43.0363,139017.08167359,0
+BANR.US,D,20201208,000000,42.6298,43.3471,42.5133,42.8843,114019.09818651,0
+BANR.US,D,20201209,000000,43.4596,43.9303,42.4788,42.7333,124201.51014039,0
+BANR.US,D,20201210,000000,42.2538,43.1498,42.0278,43.054,134923.03865074,0
+BANR.US,D,20201211,000000,42.4324,43.2238,42.0781,42.1413,198513.45789014,0
+BANR.US,D,20201214,000000,42.9415,43.1666,42.16,42.8557,178793.14174539,0
+BANR.US,D,20201215,000000,43.2336,43.8849,42.607,43.4873,162915.55113101,0
+BANR.US,D,20201216,000000,43.7616,43.7616,43.0827,43.2336,145977.96818943,0
+BANR.US,D,20201217,000000,43.3846,43.3846,42.4146,42.8468,157113.96788699,0
+BANR.US,D,20201218,000000,42.688,43.2899,41.0933,41.5363,517884.28186734,0
+BANR.US,D,20201221,000000,41.4821,42.1778,40.2989,42.1315,289649.49035905,0
+BANR.US,D,20201222,000000,42.3287,42.3287,41.5265,41.6044,201995.42121354,0
+BANR.US,D,20201223,000000,41.7623,42.8656,41.7623,42.7521,162088.63551056,0
+BANR.US,D,20201224,000000,43.054,43.0915,42.3287,42.9978,64348.425224821,0
+BANR.US,D,20201228,000000,43.4034,43.9491,43.0176,43.5918,210633.44664097,0
+BANR.US,D,20201229,000000,43.582,43.733,42.4038,42.6594,118904.58863532,0
+BANR.US,D,20201230,000000,42.7235,43.6106,42.7235,43.3846,114473.09107618,0
+BANR.US,D,20201231,000000,43.5534,44.1149,43.281,43.9027,140797.58503774,0
+BANR.US,D,20210104,000000,44.1751,44.478,42.7057,43.4596,229283.63668865,0
+BANR.US,D,20210105,000000,43.5534,44.628,43.281,43.8168,176994.3975955,0
+BANR.US,D,20210106,000000,45.1747,48.9728,44.628,48.1982,440030.58155203,0
+BANR.US,D,20210107,000000,48.7351,49.2363,48.2081,48.7646,220065.95962531,0
+BANR.US,D,20210108,000000,49.114,49.114,46.4851,47.4829,129672.73248702,0
+BANR.US,D,20210111,000000,47.1157,48.2565,46.4408,48.1804,106470.45301888,0
+BANR.US,D,20210112,000000,48.4913,49.4051,47.7473,49.0854,116366.07928576,0
+BANR.US,D,20210113,000000,48.7272,48.9068,47.398,47.8607,172460.54896079,0
+BANR.US,D,20210114,000000,48.4539,49.7357,47.8568,49.1505,144634.23030619,0
+BANR.US,D,20210115,000000,48.1055,48.7173,47.5982,48.2565,147213.27473519,0
+BANR.US,D,20210119,000000,48.5397,48.8209,47.8973,48.6897,175819.8936689,0
+BANR.US,D,20210120,000000,49.0005,49.0005,48.1618,48.595,129898.71555487,0
+BANR.US,D,20210121,000000,48.6719,49.0469,47.1868,47.4829,141647.80832887,0
+BANR.US,D,20210122,000000,47.5884,49.1051,46.7862,48.8407,260463.21978944,0
+BANR.US,D,20210125,000000,46.9371,47.6515,45.6178,47.2381,227495.02630861,0
+BANR.US,D,20210126,000000,47.6811,47.8233,46.0214,46.1536,196063.11233834,0
+BANR.US,D,20210127,000000,45.0612,45.8635,42.7333,42.8656,257615.63045919,0
+BANR.US,D,20210128,000000,43.6491,44.2333,42.8942,43.6757,406524.28489171,0
+BANR.US,D,20210129,000000,43.5347,43.8751,41.49,41.6775,228876.25914033,0
+BANR.US,D,20210201,000000,42.0466,43.7804,41.4722,43.4122,214581.56337786,0
+BANR.US,D,20210202,000000,43.7429,44.9487,43.4212,44.628,163799.21586268,0
+BANR.US,D,20210203,000000,44.2945,44.6556,43.5347,44.257,147594.30448187,0
+BANR.US,D,20210204,000000,44.2668,46.4329,44.0379,45.8743,161393.45889826,0
+BANR.US,D,20210205,000000,46.0727,46.2631,44.9842,46.1121,127398.71453076,0
+BANR.US,D,20210208,000000,46.6253,46.9854,46.2897,46.948,178310.77430013,0
+BANR.US,D,20210209,000000,46.7862,47.4719,46.2819,47.1956,114590.64280654,0
+BANR.US,D,20210210,000000,47.7088,47.9358,46.7091,47.2056,193804.29503687,0
+BANR.US,D,20210211,000000,47.3654,47.8509,46.1664,47.3388,238506.38063691,0
+BANR.US,D,20210212,000000,47.0131,48.1163,46.9756,47.9071,146671.11804776,0
+BANR.US,D,20210216,000000,48.6295,49.191,47.989,48.4963,157132.20867274,0
+BANR.US,D,20210217,000000,48.221,48.8505,47.244,48.2693,262743.31800761,0
+BANR.US,D,20210218,000000,47.9555,48.592,47.3042,48.0976,225392.26906296,0
+BANR.US,D,20210219,000000,48.1361,48.9147,48.1361,48.8959,202593.31363519,0
+BANR.US,D,20210222,000000,48.3246,50.4827,48.0078,50.235,249285.67163546,0
+BANR.US,D,20210223,000000,50.4363,51.6531,50.2449,50.607,267897.35335767,0
+BANR.US,D,20210224,000000,51.2435,51.8613,50.8636,51.6333,224071.83885039,0
+BANR.US,D,20210225,000000,52.1849,52.4119,49.9982,50.0939,267353.16991627,0
+BANR.US,D,20210226,000000,49.7604,50.4265,48.8397,49.2196,259930.18349488,0
+BANR.US,D,20210301,000000,50.2182,51.5948,49.942,51.0255,179004.93753544,0
+BANR.US,D,20210302,000000,50.9484,51.4251,50.008,50.235,135220.97148458,0
+BANR.US,D,20210303,000000,50.6643,52.5747,50.5113,51.0817,229058.66699779,0
+BANR.US,D,20210304,000000,51.3195,52.2787,50.1412,50.9021,175668.900498,0
+BANR.US,D,20210305,000000,51.6817,53.8339,51.2238,53.5921,322634.91124864,0
+BANR.US,D,20210308,000000,54.0105,55.8153,54.0105,55.2273,179897.72265998,0
+BANR.US,D,20210309,000000,54.5789,55.4453,52.9832,53.9148,254786.28191468,0
+BANR.US,D,20210310,000000,54.1625,55.5785,53.6385,54.9509,198593.51467202,0
+BANR.US,D,20210311,000000,54.9232,55.1306,54.199,54.7516,224017.11649316,0
+BANR.US,D,20210312,000000,55.1306,57.4307,55.1306,56.1006,222323.76354979,0
+BANR.US,D,20210315,000000,56.3867,56.3867,53.7618,54.5987,147916.55836337,0
+BANR.US,D,20210316,000000,53.9819,54.5611,53.1846,53.8585,175534.12135888,0
+BANR.US,D,20210317,000000,54.4191,54.4852,53.1096,53.753,216255.66215849,0
+BANR.US,D,20210318,000000,54.048,57.0153,54.048,54.4555,203964.41269705,0
+BANR.US,D,20210319,000000,53.4115,54.8937,52.2431,54.4191,883180.33746652,0
+BANR.US,D,20210322,000000,53.9148,53.9148,51.1586,52.2787,161752.19435125,0
+BANR.US,D,20210323,000000,51.6431,52.2333,49.942,50.3327,179231.93398027,0
+BANR.US,D,20210324,000000,51.0353,52.8076,50.1698,50.1995,205127.76947681,0
+BANR.US,D,20210325,000000,49.9606,51.4803,49.2295,51.1498,119167.05327466,0
+BANR.US,D,20210326,000000,51.9856,53.2191,51.8149,53.1944,166511.01267683,0
+BANR.US,D,20210329,000000,52.3468,53.0316,50.7205,50.8537,211407.66665816,0
+BANR.US,D,20210330,000000,51.7853,52.555,51.3668,51.9945,109221.77153548,0
+BANR.US,D,20210331,000000,51.7566,52.5648,50.5498,50.6929,226192.83688179,0
+BANR.US,D,20210401,000000,50.683,51.3866,50.0169,51.283,130166.24707913,0
+BANR.US,D,20210405,000000,52.6605,52.6605,50.4738,51.1004,126508.96953718,0
+BANR.US,D,20210406,000000,51.1774,53.6957,50.313,51.2139,146908.24826245,0
+BANR.US,D,20210407,000000,52.9082,53.0119,51.1004,51.3768,205638.51147769,0
+BANR.US,D,20210408,000000,51.0906,52.0221,50.0939,51.4616,160781.3791988,0
+BANR.US,D,20210409,000000,51.7093,52.1277,51.3915,51.9767,121278.93091318,0
+BANR.US,D,20210412,000000,51.9086,52.7266,51.9086,52.4701,112320.67835822,0
+BANR.US,D,20210413,000000,52.4701,52.6931,51.3294,51.6431,152843.5972686,0
+BANR.US,D,20210414,000000,51.5001,53.0957,51.4527,52.4415,161572.82662476,0
+BANR.US,D,20210415,000000,52.3665,52.3665,50.9021,52.1948,101385.32730386,0
+BANR.US,D,20210416,000000,53.1056,53.1056,52.0902,52.6783,74939.228103994,0
+BANR.US,D,20210419,000000,52.775,53.0513,51.9284,52.48,139089.03143959,0
+BANR.US,D,20210420,000000,52.0221,52.0221,50.5409,50.8073,193546.89728246,0
+BANR.US,D,20210421,000000,50.5113,52.7454,50.4561,52.2698,151829.20690576,0
+BANR.US,D,20210422,000000,52.7454,53.2191,52.1099,52.1376,172850.69910034,0
+BANR.US,D,20210423,000000,52.4898,54.8089,52.4898,54.352,164654.50603874,0
+BANR.US,D,20210426,000000,54.8089,55.4552,52.9468,54.6085,196737.00803393,0
+BANR.US,D,20210427,000000,54.5148,54.7901,53.6957,54.57,156906.22560489,0
+BANR.US,D,20210428,000000,55.094,55.2371,54.342,55.0654,151978.17332268,0
+BANR.US,D,20210429,000000,55.8253,56.1874,54.7516,55.0467,135994.17812479,0
+BANR.US,D,20210430,000000,54.5049,55.245,52.7454,54.0293,204294.77359444,0
+BANR.US,D,20210503,000000,54.6183,54.9134,53.8289,54.6085,217473.74129549,0
+BANR.US,D,20210504,000000,54.1408,54.9815,53.8231,54.9252,119479.1733863,0
+BANR.US,D,20210505,000000,55.0101,55.2469,54.0914,54.5326,146572.82048013,0
+BANR.US,D,20210506,000000,54.6766,55.4127,54.0816,55.2982,219879.49825991,0
+BANR.US,D,20210507,000000,54.9056,55.547,54.3204,55.3841,102764.53338161,0
+BANR.US,D,20210510,000000,55.5756,56.5909,54.8049,54.8098,169258.27768548,0
+BANR.US,D,20210511,000000,53.9868,55.2075,53.6129,54.1112,117126.11202515,0
+BANR.US,D,20210512,000000,54.4545,55.2125,53.2112,53.3829,161170.51596137,0
+BANR.US,D,20210513,000000,53.3178,56.2752,53.1046,55.9387,172962.17056878,0
+BANR.US,D,20210514,000000,55.8824,56.514,55.3269,56.4942,149318.05873481,0
+BANR.US,D,20210517,000000,56.0729,56.7054,55.547,56.4755,128963.36859692,0
+BANR.US,D,20210518,000000,56.1893,56.7252,55.02,55.0881,117151.44644979,0
+BANR.US,D,20210519,000000,54.5138,55.4029,53.8131,55.2982,176790.70882134,0
+BANR.US,D,20210520,000000,56.9068,56.9068,54.4359,55.7877,200594.93421908,0
+BANR.US,D,20210521,000000,56.9936,57.8265,56.4095,56.9837,154653.48856534,0
+BANR.US,D,20210524,000000,57.0133,57.1732,55.8824,56.0551,143931.96005499,0
+BANR.US,D,20210525,000000,55.9486,56.5909,53.5941,53.6315,248319.92336794,0
+BANR.US,D,20210526,000000,54.2157,55.0634,53.7086,54.944,138315.82479938,0
+BANR.US,D,20210527,000000,55.4227,56.2653,55.4227,55.9584,175472.30536275,0
+BANR.US,D,20210528,000000,56.0551,56.1893,55.1444,56.0364,138286.43686679,0
+BANR.US,D,20210601,000000,56.6768,57.0982,55.3466,56.6285,176429.94661438,0
+BANR.US,D,20210602,000000,56.6383,56.7154,54.9815,55.9969,143769.81973725,0
+BANR.US,D,20210603,000000,56.0916,56.5713,55.1927,56.3798,115224.0034227,0
+BANR.US,D,20210604,000000,56.2752,56.5525,55.6535,56.438,107090.63973422,0
+BANR.US,D,20210607,000000,56.8051,57.1732,56.3601,56.9156,98199.270060329,0
+BANR.US,D,20210608,000000,56.6097,57.7969,56.3226,57.2324,140702.32760107,0
+BANR.US,D,20210609,000000,56.6956,56.6956,55.9298,56.0916,122072.40509311,0
+BANR.US,D,20210610,000000,56.7054,56.9344,54.9154,54.9736,84737.570180228,0
+BANR.US,D,20210611,000000,55.1246,55.7384,54.6954,54.8197,102732.10531806,0
+BANR.US,D,20210614,000000,54.6569,55.3753,53.527,54.3105,141326.56782436,0
+BANR.US,D,20210615,000000,54.5789,55.4315,53.7855,54.723,140733.74228763,0
+BANR.US,D,20210616,000000,54.4081,55.6141,53.5941,55.2588,136100.5827083,0
+BANR.US,D,20210617,000000,55.6703,56.1993,52.925,53.1836,209595.74860745,0
+BANR.US,D,20210618,000000,52.4938,53.0681,50.5696,50.7314,420573.74342361,0
+BANR.US,D,20210621,000000,51.4675,53.1737,50.9612,52.9616,186661.00066357,0
+BANR.US,D,20210622,000000,52.8371,53.154,51.9856,52.9714,106641.71372949,0
+BANR.US,D,20210623,000000,53.2023,53.373,52.3783,52.4741,186672.14781042,0
+BANR.US,D,20210624,000000,52.8471,53.3266,52.0724,53.2289,91176.567548352,0
+BANR.US,D,20210625,000000,53.3356,54.9815,53.0197,54.4181,555494.75532037,0
+BANR.US,D,20210628,000000,54.3204,54.6954,51.6017,52.0724,160518.91455947,0
+BANR.US,D,20210629,000000,52.6369,52.8471,51.4873,51.736,112604.42391426,0
+BANR.US,D,20210630,000000,51.3826,52.2619,51.2385,51.8997,149431.55695723,0
+BANR.US,D,20210701,000000,52.5599,52.6566,51.5366,52.3211,98760.680910492,0
+BANR.US,D,20210702,000000,52.1386,52.5452,51.2385,51.5168,105992.13908156,0
+BANR.US,D,20210706,000000,51.2682,51.2682,49.5728,50.2814,128993.7699065,0
+BANR.US,D,20210707,000000,49.7456,50.7836,49.6873,50.0525,158247.93673417,0
+BANR.US,D,20210708,000000,49.0173,49.8887,48.4203,48.9413,226447.19450524,0
+BANR.US,D,20210709,000000,49.8314,50.7166,49.8314,50.7126,184412.31713196,0
+BANR.US,D,20210712,000000,50.0623,51.4024,50.0623,51.134,148394.8723007,0
+BANR.US,D,20210713,000000,50.9228,51.1814,49.4732,49.6499,121302.23858386,0
+BANR.US,D,20210714,000000,49.6025,50.4729,49.1051,49.5728,111092.46545136,0
+BANR.US,D,20210715,000000,49.2482,50.5696,48.4903,50.4353,128472.89413577,0
+BANR.US,D,20210716,000000,50.7215,50.9426,49.344,49.4683,137242.65857136,0
+BANR.US,D,20210719,000000,48.0601,49.3626,47.0062,47.543,184414.34388593,0
+BANR.US,D,20210720,000000,47.7453,50.2241,47.7453,48.7301,193655.32861995,0
+BANR.US,D,20210721,000000,49.5344,50.98,49.3578,49.8787,157558.84038378,0
+BANR.US,D,20210722,000000,50.607,50.607,49.4485,49.5156,221146.21949223,0
+BANR.US,D,20210723,000000,50.4057,50.6791,49.6114,50.1176,118326.96375339,0
+BANR.US,D,20210726,000000,50.386,51.353,49.8689,50.2419,168333.0644974,0
+BANR.US,D,20210727,000000,49.8501,50.3011,49.3636,50.0327,99795.338813051,0
+BANR.US,D,20210728,000000,50.2617,51.0856,49.4002,50.5696,112122.05646899,0
+BANR.US,D,20210729,000000,51.1724,51.4675,50.54,51.0097,90568.541356839,0
+BANR.US,D,20210730,000000,50.7314,51.7754,50.6347,50.7788,197706.8098094,0
+BANR.US,D,20210802,000000,50.7788,52.1484,50.1038,50.1817,179960.5520331,0
+BANR.US,D,20210803,000000,50.3732,51.3284,49.6883,51.0876,153920.81700456,0
+BANR.US,D,20210804,000000,50.307,51.1566,50.2163,50.6633,90339.518158036,0
+BANR.US,D,20210805,000000,51.0393,51.8317,51.0393,51.7636,83784.995813524,0
+BANR.US,D,20210806,000000,52.7376,53.8181,52.1119,53.4717,142789.88419193,0
+BANR.US,D,20210809,000000,53.4431,53.6157,52.6793,52.8925,80701.289645567,0
+BANR.US,D,20210810,000000,52.7672,54.0303,52.5935,53.7697,115085.17077563,0
+BANR.US,D,20210811,000000,53.9336,54.8986,53.1944,54.7733,110794.53261752,0
+BANR.US,D,20210812,000000,54.9677,55.0535,54.1566,54.5522,131517.07860128,0
+BANR.US,D,20210813,000000,54.7644,54.8029,54.1476,54.2039,68859.979565848,0
+BANR.US,D,20210816,000000,53.6839,54.4171,53.1628,54.1378,126553.55812456,0
+BANR.US,D,20210817,000000,53.8674,54.5039,53.3366,53.4717,142793.93769987,0
+BANR.US,D,20210818,000000,53.1925,54.199,52.8629,52.9408,93834.65538225,0
+BANR.US,D,20210819,000000,52.6793,53.3592,52.3428,52.9694,201609.32458192,0
+BANR.US,D,20210820,000000,52.6517,53.8477,52.4109,53.6444,99374.787363921,0
+BANR.US,D,20210823,000000,53.8773,54.6095,53.7421,54.3292,103004.70372725,0
+BANR.US,D,20210824,000000,54.3687,54.9174,54.1743,54.6193,103914.71626055,0
+BANR.US,D,20210825,000000,54.6973,55.6565,54.4309,54.8799,146250.56659863,0
+BANR.US,D,20210826,000000,55.0733,55.1591,54.0687,54.0884,156416.76452073,0
+BANR.US,D,20210827,000000,54.2829,56.4045,54.2829,56.2495,160357.78761872,0
+BANR.US,D,20210830,000000,56.2101,56.4479,54.6776,54.7546,133586.39440639,0
+BANR.US,D,20210831,000000,55.0437,55.6999,54.2137,55.1887,126499.84914431,0
+BANR.US,D,20210901,000000,55.4394,55.4394,54.0589,54.8888,79998.006017383,0
+BANR.US,D,20210902,000000,54.9184,55.4788,54.5326,55.0052,156636.66732666,0
+BANR.US,D,20210903,000000,55.1887,55.3634,54.2335,54.5326,193656.34199693,0
+BANR.US,D,20210907,000000,53.7322,55.0091,52.9596,53.0849,192811.18559073,0
+BANR.US,D,20210908,000000,52.7089,53.4333,51.2721,51.3678,157509.18491148,0
+BANR.US,D,20210909,000000,51.4261,51.6481,50.8863,50.982,208346.25478389,0
+BANR.US,D,20210910,000000,51.137,51.2859,49.9262,49.9972,158566.13710772,0
+BANR.US,D,20210913,000000,50.4225,51.0679,49.8383,51.0215,173590.46430001,0
+BANR.US,D,20210914,000000,51.1754,51.4537,49.5728,49.7564,135769.20843393,0
+BANR.US,D,20210915,000000,49.8235,50.4797,49.5926,50.2014,125064.90733234,0
+BANR.US,D,20210916,000000,50.4521,51.2425,49.4969,49.563,173217.54156922,0
+BANR.US,D,20210917,000000,49.7662,50.7314,49.4969,50.6535,799469.31817296,0
+BANR.US,D,20210920,000000,49.3814,49.8916,48.2614,49.3222,142940.87736282,0
+BANR.US,D,20210921,000000,49.5532,49.8817,48.9758,49.2827,139405.20505917,0
+BANR.US,D,20210922,000000,49.7959,50.9336,49.5067,49.5926,182920.62620878,0
+BANR.US,D,20210923,000000,50.1422,51.4261,50.1422,50.9336,347998.72382761,0
+BANR.US,D,20210924,000000,50.8083,52.3428,50.8083,52.0231,107747.30802106,0
+BANR.US,D,20210927,000000,52.6892,54.4644,52.4879,53.7125,189225.85781477,0
+BANR.US,D,20210928,000000,54.2335,54.2335,52.8539,53.0473,147318.66594172,0
+BANR.US,D,20210929,000000,53.2191,53.7125,52.9023,53.6345,123146.58469811,0
+BANR.US,D,20210930,000000,53.4994,54.3292,53.2112,53.2684,167970.27553646,0
+BANR.US,D,20211001,000000,53.5486,54.5897,52.6704,53.7125,358690.86440537,0
+BANR.US,D,20211004,000000,53.519,54.6095,53.0661,54.3786,141095.51787158,0
+BANR.US,D,20211005,000000,54.6095,55.469,54.0499,54.9855,199171.13955396,0
+BANR.US,D,20211006,000000,54.5039,55.1394,53.6247,55.0634,155680.03945201,0
+BANR.US,D,20211007,000000,55.4788,56.0087,55.3821,55.6999,124712.25214126,0
+BANR.US,D,20211008,000000,55.7581,56.3897,55.69,56.0384,73439.430164928,0
+BANR.US,D,20211011,000000,56.3088,56.5584,54.715,54.725,89381.876906402,0
+BANR.US,D,20211012,000000,54.7546,55.8153,54.7546,55.1118,154272.45881866,0
+BANR.US,D,20211013,000000,55.2381,55.698,53.9632,54.9184,107536.525608,0
+BANR.US,D,20211014,000000,55.0535,56.1144,54.9953,55.7098,92140.2890619,0
+BANR.US,D,20211015,000000,56.8091,56.8091,55.4591,55.5252,141340.75510216,0
+BANR.US,D,20211018,000000,55.6427,56.1341,54.9953,55.1206,96662.990549772,0
+BANR.US,D,20211019,000000,55.1887,55.314,54.3983,54.8127,115874.59144762,0
+BANR.US,D,20211020,000000,54.6579,56.2012,54.1566,55.7482,222669.32510197,0
+BANR.US,D,20211021,000000,57.0261,57.4357,56.0335,57.4357,215339.56936328,0
+BANR.US,D,20211022,000000,57.6587,58.5755,57.4948,58.5755,196193.83796951,0
+BANR.US,D,20211025,000000,58.7491,58.759,57.5432,58.2656,113789.06161073,0
+BANR.US,D,20211026,000000,58.2093,58.5508,57.706,57.8413,96115.76697741,0
+BANR.US,D,20211027,000000,57.3893,57.4554,55.4976,55.6703,151954.865652,0
+BANR.US,D,20211028,000000,55.8834,56.9936,55.545,55.8539,115151.04027971,0
+BANR.US,D,20211029,000000,55.9989,56.8387,55.4878,55.7286,119403.17011236,0
+BANR.US,D,20211101,000000,56.1272,57.7308,55.8746,57.6241,140849.26726402,0
+BANR.US,D,20211102,000000,57.6143,58.2942,57.0311,57.3222,138300.62414459,0
+BANR.US,D,20211103,000000,57.0311,59.8001,56.7489,59.4023,136882.90974138,0
+BANR.US,D,20211104,000000,59.286,59.4694,57.7989,58.537,165346.64252008,0
+BANR.US,D,20211105,000000,59.0432,60.248,59.0432,59.8099,97862.828901025,0
+BANR.US,D,20211108,000000,59.9362,60.2954,59.2366,59.5671,92753.382138343,0
+BANR.US,D,20211109,000000,59.1695,59.9264,58.6199,59.7034,87923.627423757,0
+BANR.US,D,20211110,000000,59.8395,60.481,59.7517,60.258,70869.506128799,0
+BANR.US,D,20211111,000000,60.2668,60.9299,59.8622,60.5974,96867.692700915,0
+BANR.US,D,20211112,000000,60.7819,61.2191,59.4123,59.9362,132098.75699116,0
+BANR.US,D,20211115,000000,60.2086,60.5677,59.9066,60.3645,98301.6211359,0
+BANR.US,D,20211116,000000,60.2668,60.6408,59.8592,60.0922,99469.031423605,0
+BANR.US,D,20211117,000000,59.7034,60.2086,58.7709,59.9165,141377.23667365,0
+BANR.US,D,20211118,000000,59.8878,60.1218,59.3294,59.8592,183512.43836852,0
+BANR.US,D,20211119,000000,59.1596,59.6738,58.3238,59.431,85284.79375259,0
+BANR.US,D,20211122,000000,60.0428,61.453,59.6638,60.1218,114049.49949609,0
+BANR.US,D,20211123,000000,60.4415,61.3454,59.9461,61.0542,94038.344156407,0
+BANR.US,D,20211124,000000,60.626,61.0642,60.1889,60.2766,56107.643575846,0
+BANR.US,D,20211126,000000,58.158,59.1251,55.5342,56.7785,112693.60108902,0
+BANR.US,D,20211129,000000,57.7791,57.9449,56.1174,56.3028,122590.24073288,0
+BANR.US,D,20211130,000000,55.5055,56.2041,55.2618,55.6604,161181.66310822,0
+BANR.US,D,20211201,000000,57.0213,58.1096,55.2716,55.4079,127580.10901123,0
+BANR.US,D,20211202,000000,55.8943,57.8087,55.768,57.2551,104825.74217084,0
+BANR.US,D,20211203,000000,57.4682,58.0762,55.4275,55.7384,135616.18850906,0
+BANR.US,D,20211206,000000,56.6423,57.935,56.1469,57.2057,115224.0034227,0
+BANR.US,D,20211207,000000,57.857,58.0219,56.4676,56.885,122240.62567276,0
+BANR.US,D,20211208,000000,57.1386,57.5314,56.5357,56.8762,97777.705234213,0
+BANR.US,D,20211209,000000,56.2535,56.509,55.7779,55.9811,100650.62898911,0
+BANR.US,D,20211210,000000,56.293,56.7202,55.4275,56.4765,95172.313003579,0
+BANR.US,D,20211213,000000,56.1272,56.7538,55.4473,55.9042,153872.17490924,0
+BANR.US,D,20211214,000000,55.7877,57.7012,55.7877,56.7006,263232.77909178,0
+BANR.US,D,20211215,000000,57.1386,57.6331,55.1749,55.6703,361949.88479188,0
+BANR.US,D,20211216,000000,56.5456,57.9833,56.0877,56.6225,205052.77957986,0
+BANR.US,D,20211217,000000,56.2141,57.2057,54.5532,56.6423,1154328.6041948,0
+BANR.US,D,20211220,000000,55.5154,55.5154,53.4263,54.3687,231224.25361656,0
+BANR.US,D,20211221,000000,55.1453,57.7554,55.1453,56.3314,126873.78525209,0
+BANR.US,D,20211222,000000,56.2436,57.0025,55.9614,56.9729,78213.449145292,0
+BANR.US,D,20211223,000000,58.4007,59.9066,58.3811,59.3925,142754.41599743,0
+BANR.US,D,20211227,000000,59.286,60.1218,58.6346,59.9362,179214.70657151,0
+BANR.US,D,20211228,000000,59.8592,60.3833,58.4501,59.7034,94702.106082142,0
+BANR.US,D,20211229,000000,59.6057,60.3447,59.2169,60.0428,83244.865880063,0
+BANR.US,D,20211230,000000,60.0526,60.3547,58.9258,59.2366,121664.01416781,0
+BANR.US,D,20211231,000000,58.9455,59.4408,58.4205,58.9543,85418.559514723,0
+BANR.US,D,20220103,000000,59.276,60.3793,58.8192,59.5573,115146.98677177,0
+BANR.US,D,20220104,000000,60.0626,61.3553,59.66,60.5974,170099.38058374,0
+BANR.US,D,20220105,000000,61.0542,61.7243,60.2185,60.2283,121081.32240094,0
+BANR.US,D,20220106,000000,60.9181,62.3855,60.4514,62.2098,122137.2612202,0
+BANR.US,D,20220107,000000,62.1723,63.1246,57.3943,63.0654,165182.47544837,0
+BANR.US,D,20220110,000000,63.1621,63.241,61.6562,62.5217,194667.69222882,0
+BANR.US,D,20220111,000000,62.8325,62.8325,61.3839,62.1911,117146.37956486,0
+BANR.US,D,20220112,000000,62.1131,63.0259,61.0099,62.6381,196430.9681842,0
+BANR.US,D,20220113,000000,62.8226,64.1341,62.8226,63.9604,203836.72719683,0
+BANR.US,D,20220114,000000,63.3476,64.7371,62.7881,64.4548,208760.72597111,0
+BANR.US,D,20220118,000000,64.4064,64.814,63.7847,64.3966,144430.54153203,0
+BANR.US,D,20220119,000000,64.8732,64.9028,58.7895,63.3081,212998.66852595,0
+BANR.US,D,20220120,000000,63.0082,63.988,60.5875,60.7721,387232.62721198,0
+BANR.US,D,20220121,000000,56.3314,63.0851,55.4858,60.403,276689.41208695,0
+BANR.US,D,20220124,000000,60.2954,63.0082,59.5385,62.6864,229663.65305834,0
+BANR.US,D,20220125,000000,61.9286,62.57,60.7237,62.123,148170.91598682,0
+BANR.US,D,20220126,000000,62.3657,63.5519,59.9757,60.8214,132804.06737331,0
+BANR.US,D,20220127,000000,61.0148,62.4289,58.9839,59.509,126939.65475617,0
+BANR.US,D,20220128,000000,59.5671,60.325,57.8373,59.6254,170969.87141459,0
+BANR.US,D,20220131,000000,58.9741,60.5677,58.3811,60.3547,229820.72649115,0
+BANR.US,D,20220201,000000,59.9757,60.699,58.7412,59.9461,203946.17191131,0
+BANR.US,D,20220202,000000,60.0438,60.0438,58.3899,59.2908,312453.51267176,0
+BANR.US,D,20220203,000000,59.4182,60.2106,58.8211,58.8892,157652.07106648,0
+BANR.US,D,20220204,000000,59.0658,60.3082,58.6149,60.0339,244279.58932533,0
+BANR.US,D,20220207,000000,60.4849,60.9645,59.7162,60.7879,179644.37841351,0
+BANR.US,D,20220208,000000,61.228,62.5887,61.15,62.3341,118930.93643695,0
+BANR.US,D,20220209,000000,62.3835,63.3881,61.15,61.7075,124712.25214126,0
+BANR.US,D,20220210,000000,61.5517,62.8552,60.9546,62.0016,235035.56446036,0
+BANR.US,D,20220211,000000,61.8546,63.2638,61.1401,61.9621,182080.53668751,0
+BANR.US,D,20220214,000000,62.0598,62.6766,60.4059,60.7198,148938.04236511,0
+BANR.US,D,20220215,000000,61.3365,62.4032,61.2477,62.2562,83170.889360096,0
+BANR.US,D,20220216,000000,61.894,62.4614,61.6128,62.276,158400.95665903,0
+BANR.US,D,20220217,000000,61.669,61.8033,60.3961,60.5234,84554.148945788,0
+BANR.US,D,20220218,000000,60.2688,61.4924,60.2688,61.1006,84736.556803242,0
+BANR.US,D,20220222,000000,60.7296,61.2822,60.2303,60.7099,120439.85476889,0
+BANR.US,D,20220223,000000,61.0523,61.454,59.5938,59.7211,106771.42598368,0
+BANR.US,D,20220224,000000,58.1551,58.4876,56.3937,58.3899,198786.05629933,0
+BANR.US,D,20220225,000000,58.7225,61.1401,58.7225,60.8076,144629.16342126,0
+BANR.US,D,20220228,000000,59.653,60.5431,59.3985,60.2984,196291.12216016,0
+BANR.US,D,20220301,000000,60.1227,60.1227,57.0005,57.9981,244571.44189726,0
+BANR.US,D,20220302,000000,58.4195,60.925,58.4195,60.1415,107845.60558868,0
+BANR.US,D,20220303,000000,60.3773,60.6408,59.3008,59.9659,123881.28301286,0
+BANR.US,D,20220304,000000,58.9287,58.9287,56.7657,57.2157,214333.28601632,0
+BANR.US,D,20220307,000000,57.0884,57.4702,54.94,55.1118,173470.88581568,0
+BANR.US,D,20220308,000000,55.767,57.0489,55.1799,55.6199,238728.31019682,0
+BANR.US,D,20220309,000000,56.9709,59.8878,56.4035,57.4406,188643.16604791,0
+BANR.US,D,20220310,000000,56.6966,57.9597,56.6966,57.7633,193666.47576679,0
+BANR.US,D,20220311,000000,58.2143,59.1044,57.8027,58.4491,118303.65608271,0
+BANR.US,D,20220314,000000,59.1241,60.2836,58.8261,59.1438,117086.5903227,0
+BANR.US,D,20220315,000000,59.2415,59.6915,57.9695,58.4778,127058.21986351,0
+BANR.US,D,20220316,000000,59.0748,60.2886,58.3899,59.8878,207822.3388822,0
+BANR.US,D,20220317,000000,59.2514,59.6629,58.4688,59.3392,94186.297196342,0
+BANR.US,D,20220318,000000,59.1833,59.1833,57.2788,58.909,337572.08802015,0
+BANR.US,D,20220321,000000,59.1921,59.5987,57.9104,58.5074,106509.97472133,0
+BANR.US,D,20220322,000000,59.0165,59.883,58.6445,59.1142,153165.8511501,0
+BANR.US,D,20220323,000000,58.5074,58.7225,56.4133,56.589,183409.07391597,0
+BANR.US,D,20220324,000000,56.8041,57.9004,55.992,57.7929,208454.68612138,0
+BANR.US,D,20220325,000000,58.0277,59.4962,57.3528,59.3787,224190.40395774,0
+BANR.US,D,20220328,000000,59.1537,59.1991,58.1452,58.909,242849.71439829,0
+BANR.US,D,20220329,000000,59.6915,60.3961,59.1044,60.2688,269757.9135037,0
+BANR.US,D,20220330,000000,60.3773,60.5333,57.3528,57.8718,143633.01384416,0
+BANR.US,D,20220331,000000,58.0574,58.3899,57.1909,57.2838,194954.47791581,0
+BANR.US,D,20220401,000000,57.8027,58.1452,56.286,56.8535,280879.72592346,0
+BANR.US,D,20220404,000000,56.8436,56.8436,55.4443,56.2367,178088.84474023,0
+BANR.US,D,20220405,000000,56.5406,56.7558,55.4838,55.5716,217633.85485925,0
+BANR.US,D,20220406,000000,55.4739,55.9851,54.8956,55.0329,258067.59659488,0
+BANR.US,D,20220407,000000,55.2391,55.2391,53.976,54.5049,240340.59298131,0
+BANR.US,D,20220408,000000,54.8858,55.0229,53.9661,54.3085,225734.79048418,0
+BANR.US,D,20220411,000000,54.1132,55.3753,54.0055,54.123,299994.04263067,0
+BANR.US,D,20220412,000000,54.4753,55.0822,54.0451,54.3578,226022.58954816,0
+BANR.US,D,20220413,000000,54.2109,55.0575,53.9661,54.9746,198684.71860075,0
+BANR.US,D,20220414,000000,54.9647,55.2578,53.7411,54.0835,144372.77904384,0
+BANR.US,D,20220418,000000,53.8585,54.2888,53.6435,54.0539,194581.55518502,0
+BANR.US,D,20220419,000000,54.3085,56.3443,54.3085,56.2071,215238.23166469,0
+BANR.US,D,20220420,000000,56.4814,57.9004,56.4814,56.7558,177005.54474235,0
+BANR.US,D,20220421,000000,57.9202,58.5765,55.7186,56.2762,268541.86112068,0
+BANR.US,D,20220422,000000,56.3156,56.6778,55.3565,55.3753,193475.96089345,0
+BANR.US,D,20220425,000000,54.8858,55.6299,53.8388,55.4443,236337.75388718,0
+BANR.US,D,20220426,000000,54.867,56.0996,53.5458,53.9078,240937.47202598,0
+BANR.US,D,20220427,000000,53.9562,54.2405,53.1441,53.5654,237129.20131314,0
+BANR.US,D,20220428,000000,53.9661,54.7684,53.301,54.1812,113371.55029255,0
+BANR.US,D,20220429,000000,54.0934,54.2888,52.3566,52.557,134655.50712647,0
+BANR.US,D,20220502,000000,52.6161,53.6325,52.1721,53.2773,227444.35745932,0
+BANR.US,D,20220503,000000,53.3464,54.2641,52.9023,53.9878,200223.02486527,0
+BANR.US,D,20220504,000000,54.2838,55.9614,54.1457,55.7246,178125.32631172,0
+BANR.US,D,20220505,000000,55.0634,55.0634,53.5215,54.2443,239590.69401178,0
+BANR.US,D,20220506,000000,54.2838,54.8265,53.6029,54.7378,208380.70960141,0
+BANR.US,D,20220509,000000,54.1951,55.7148,53.8498,54.9746,184764.97232304,0
+BANR.US,D,20220510,000000,55.172,56.1785,53.3661,54.1753,202594.32701218,0
+BANR.US,D,20220511,000000,54.3529,55.9206,53.4155,53.5536,173695.85550654,0
+BANR.US,D,20220512,000000,53.297,53.9286,52.2708,53.6918,251719.80315548,0
+BANR.US,D,20220513,000000,53.9878,54.6687,53.7016,53.9779,167926.70032607,0
+BANR.US,D,20220516,000000,53.7411,53.7411,52.7642,53.149,114145.77030975,0
+BANR.US,D,20220517,000000,53.8694,55.2115,53.8694,55.2115,122924.65513821,0
+BANR.US,D,20220518,000000,54.4319,54.945,53.1194,54.4219,186120.87073011,0
+BANR.US,D,20220519,000000,53.6325,54.6293,53.4155,53.4549,229707.22826873,0
+BANR.US,D,20220520,000000,53.7806,53.8595,52.5767,53.7905,143162.80692272,0
+BANR.US,D,20220523,000000,54.7476,55.5568,54.0964,55.2115,199461.9787489,0
+BANR.US,D,20220524,000000,55.0535,55.2509,53.9384,55.1128,134975.734254,0
+BANR.US,D,20220525,000000,54.9746,56.2476,54.9647,55.5568,106553.54993172,0
+BANR.US,D,20220526,000000,55.9318,57.1949,55.9318,57.1357,129061.66616455,0
+BANR.US,D,20220527,000000,56.4992,58.2409,56.4992,58.1521,130101.39095204,0
+BANR.US,D,20220531,000000,57.5106,58.1274,57.037,57.3429,115389.18387139,0
+BANR.US,D,20220601,000000,57.2344,57.2541,56.0798,56.6325,150166.25527197,0
+BANR.US,D,20220602,000000,56.5535,57.5778,56.1867,57.56,144414.32750026,0
+BANR.US,D,20220603,000000,57.2936,58.6652,56.9186,57.1949,126320.48141781,0
+BANR.US,D,20220606,000000,57.7179,58.0633,57.0025,57.2344,174949.40283805,0
+BANR.US,D,20220607,000000,56.6325,58.0732,56.5831,57.9745,171424.87768124,0
+BANR.US,D,20220608,000000,57.4021,57.4021,56.2179,56.6719,125067.94746329,0
+BANR.US,D,20220609,000000,56.5436,56.8966,55.0832,55.093,171350.90116127,0
+BANR.US,D,20220610,000000,54.2147,54.5206,53.4944,54.0569,143663.41515374,0
+BANR.US,D,20220613,000000,52.7938,54.1753,52.774,52.9813,161033.71006828,0
+BANR.US,D,20220614,000000,53.2279,53.9188,53.0405,53.6227,124979.78366552,0
+BANR.US,D,20220615,000000,54.1062,54.5108,53.1589,53.4352,257966.25889629,0
+BANR.US,D,20220616,000000,52.5866,52.6951,51.6589,51.8958,224230.93903717,0
+BANR.US,D,20220617,000000,52.922,54.3085,52.922,53.3562,428620.97006828,0
+BANR.US,D,20220621,000000,54.5206,55.4187,53.9582,55.1917,232238.6439794,0
+BANR.US,D,20220622,000000,54.2641,55.5864,54.2345,54.7476,207418.00146485,0
+BANR.US,D,20220623,000000,54.6884,55.2805,53.3957,54.2937,172476.76299256,0
+BANR.US,D,20220624,000000,54.2641,55.3397,54.2641,55.1522,509316.17945193,0
+BANR.US,D,20220627,000000,55.7246,56.07,55.0042,55.5963,198397.93291375,0
+BANR.US,D,20220628,000000,57.2344,57.4499,55.4976,55.6851,233971.51862521,0
+BANR.US,D,20220629,000000,55.4384,55.7542,54.8858,55.0634,171818.06795175,0
+BANR.US,D,20220630,000000,54.1654,56.5574,54.0421,55.468,167253.81800746,0
+BANR.US,D,20220701,000000,54.8956,57.5106,54.8265,57.2442,198131.41476647,0
+BANR.US,D,20220705,000000,56.1292,57.116,54.9549,56.9778,227231.54829229,0
+BANR.US,D,20220706,000000,56.4548,57.4219,55.9959,56.9975,110173.33252519,0
+BANR.US,D,20220707,000000,57.412,57.6488,56.5929,56.7903,109430.52719456,0
+BANR.US,D,20220708,000000,57.0962,57.3725,56.2574,56.6522,84464.971771033,0
+BANR.US,D,20220711,000000,56.07,56.9975,56.0601,56.3561,96276.893918161,0
+BANR.US,D,20220712,000000,56.0107,57.0568,56.0107,56.3561,112620.63794603,0
+BANR.US,D,20220713,000000,55.9417,56.1588,55.2706,55.7148,102162.58745201,0
+BANR.US,D,20220714,000000,54.8858,55.1128,53.9138,54.8562,102858.77744129,0
+BANR.US,D,20220715,000000,55.6654,56.7016,55.172,56.3462,145675.98184765,0
+BANR.US,D,20220718,000000,56.9284,57.4712,56.2772,56.5633,133590.44791434,0
+BANR.US,D,20220719,000000,57.0173,58.5567,57.0075,58.1915,233962.39823234,0
+BANR.US,D,20220720,000000,57.7869,59.5435,57.708,59.0796,212702.76244608,0
+BANR.US,D,20220721,000000,59.3659,59.3659,56.7114,58.4778,164408.25543118,0
+BANR.US,D,20220722,000000,58.7047,59.0698,56.9877,57.5501,165167.27479359,0
+BANR.US,D,20220725,000000,58.1422,58.9218,57.7179,58.7639,172439.26804408,0
+BANR.US,D,20220726,000000,58.3692,59.3165,58.3692,59.0402,162901.36385321,0
+BANR.US,D,20220727,000000,59.2474,60.4908,59.0698,59.8692,136278.93705781,0
+BANR.US,D,20220728,000000,59.8692,60.4119,59.4201,60.2244,122321.69583163,0
+BANR.US,D,20220729,000000,60.1947,61.3296,60.1947,61.1717,204591.6930513,0
+BANR.US,D,20220801,000000,60.6648,61.5295,60.1182,61.0624,156208.07196679,0
+BANR.US,D,20220802,000000,61.0028,61.2512,60.1679,60.2077,111037.44835293,0
+BANR.US,D,20220803,000000,60.4263,60.5754,59.7604,60.1282,122460.65664571,0
+BANR.US,D,20220804,000000,60.2872,60.2872,59.4822,59.83,78827.482364308,0
+BANR.US,D,20220805,000000,59.7903,60.7642,59.7903,60.5555,131077.61743312,0
+BANR.US,D,20220808,000000,60.7245,61.0475,60.1381,60.5655,113251.05341275,0
+BANR.US,D,20220809,000000,60.6847,61.0326,60.3269,61.0127,110841.2424499,0
+BANR.US,D,20220810,000000,61.4897,62.1407,61.0624,61.2711,125974.25158612,0
+BANR.US,D,20220811,000000,61.927,62.3246,61.5792,62.1656,93662.661001575,0
+BANR.US,D,20220812,000000,62.6128,63.4774,62.3842,63.3781,103533.32720014,0
+BANR.US,D,20220815,000000,62.7619,63.7557,62.7619,63.6365,96966.969645415,0
+BANR.US,D,20220816,000000,63.6365,64.3918,62.9756,64.1533,91361.51792348,0
+BANR.US,D,20220817,000000,63.8352,63.8601,63.229,63.6563,97477.104993292,0
+BANR.US,D,20220818,000000,63.8054,64.1334,63.5172,63.8949,83693.38875944,0
+BANR.US,D,20220819,000000,63.6365,63.706,63.1594,63.547,306679.88827629,0
+BANR.US,D,20220822,000000,62.6824,62.8513,62.0562,62.3345,161225.91216375,0
+BANR.US,D,20220823,000000,62.424,62.8314,61.3307,61.4699,123449.73563381,0
+BANR.US,D,20220824,000000,61.3605,61.8078,61.0028,61.281,117579.65748881,0
+BANR.US,D,20220825,000000,61.1816,62.4389,61.1816,62.3643,112005.39747454,0
+BANR.US,D,20220826,000000,62.5233,62.5631,61.0723,61.2115,89652.011106828,0
+BANR.US,D,20220829,000000,60.9133,60.9133,60.0785,60.1282,88305.73675681,0
+BANR.US,D,20220830,000000,60.2275,61.0723,59.7505,60.9729,148049.93113723,0
+BANR.US,D,20220831,000000,60.804,61.4301,60.1331,60.3866,191083.41968425,0
+BANR.US,D,20220901,000000,60.2077,60.2971,58.9057,59.4523,121532.95488883,0
+BANR.US,D,20220902,000000,59.989,60.5356,58.5777,59.0647,84886.723123506,0
+BANR.US,D,20220906,000000,59.1144,59.1144,57.5342,58.0113,108556.19831769,0
+BANR.US,D,20220907,000000,57.7926,58.5976,57.559,58.5479,140958.34547287,0
+BANR.US,D,20220908,000000,58.0311,59.4921,57.9019,59.2734,101038.99677137,0
+BANR.US,D,20220909,000000,59.5617,60.7046,59.015,60.6847,142093.32115808,0
+BANR.US,D,20220912,000000,60.7841,61.1419,60.2872,60.8934,120033.74055286,0
+BANR.US,D,20220913,000000,60.0089,60.5953,59.1244,59.6909,201984.41841975,0
+BANR.US,D,20220914,000000,59.7604,60.0188,58.8262,59.8101,187551.71342972,0
+BANR.US,D,20220915,000000,59.6809,60.9431,59.6809,60.4064,112345.48770646,0
+BANR.US,D,20220916,000000,60.1282,61.2413,59.7008,61.132,517214.85933165,0
+BANR.US,D,20220919,000000,60.4363,62.3643,59.5716,61.9171,140979.47533935,0
+BANR.US,D,20220920,000000,61.8674,62.4737,61.7283,62.0562,119669.50190211,0
+BANR.US,D,20220921,000000,62.4935,62.9706,61.5394,61.6388,184037.1123052,0
+BANR.US,D,20220922,000000,61.6984,61.7263,60.1282,60.4363,136394.29431316,0
+BANR.US,D,20220923,000000,59.9195,60.3752,59.0896,59.7803,137719.4387967,0
+BANR.US,D,20220926,000000,59.5617,60.6908,59.5617,59.6909,98163.322561836,0
+BANR.US,D,20220927,000000,59.8896,59.9691,58.1156,58.4585,120954.39902092,0
+BANR.US,D,20220928,000000,58.4187,59.6213,58.0808,58.5777,227393.58595413,0
+BANR.US,D,20220929,000000,58.2697,58.5397,57.4746,58.4784,142425.36191706,0
+BANR.US,D,20220930,000000,58.6573,59.7903,58.1951,58.7169,179842.33071684,0
+BANR.US,D,20221003,000000,59.5418,60.7642,58.9455,60.317,221349.4379567,0
+BANR.US,D,20221004,000000,60.8934,62.5532,60.8934,62.4339,224752.35264412,0
+BANR.US,D,20221005,000000,61.2313,62.6525,61.2313,62.0264,116430.59522594,0
+BANR.US,D,20221006,000000,61.8277,62.7619,61.5345,62.1656,142881.16332255,0
+BANR.US,D,20221007,000000,61.9171,61.9171,60.6052,60.7145,157170.99016781,0
+BANR.US,D,20221010,000000,61.0524,61.6786,60.6648,61.0624,144022.17611248,0
+BANR.US,D,20221011,000000,60.9232,62.3146,60.7294,61.8773,147670.59972471,0
+BANR.US,D,20221012,000000,61.8277,62.7718,60.9779,62.2649,190765.46550293,0
+BANR.US,D,20221013,000000,61.6488,64.9881,61.2115,64.7695,324983.38356865,0
+BANR.US,D,20221014,000000,65.1571,66.1509,64.2422,64.521,173218.62066739,0
+BANR.US,D,20221017,000000,65.4652,66.6329,65.4155,66.3994,241560.65833698,0
+BANR.US,D,20221018,000000,67.0354,67.5821,66.2205,67.1249,177074.31820795,0
+BANR.US,D,20221019,000000,66.3199,67.7411,65.8677,66.3696,260249.52214656,0
+BANR.US,D,20221020,000000,67.1945,69.2418,66.4391,66.8764,292446.40774165,0
+BANR.US,D,20221021,000000,66.1509,66.8367,63.5768,65.9223,469966.46551391,0
+BANR.US,D,20221024,000000,66.5584,67.9001,66.4648,67.3833,155340.74125699,0
+BANR.US,D,20221025,000000,67.274,68.6753,67.274,68.4169,161467.3963521,0
+BANR.US,D,20221026,000000,68.884,70.0667,68.3175,69.8182,198211.22797687,0
+BANR.US,D,20221027,000000,69.9773,71.7662,69.8381,71.15,185832.14477189,0
+BANR.US,D,20221028,000000,71.18,73.955,70.45,73.82,168074,0
+BANR.US,D,20221031,000000,73.25,75.09,72.92,74.75,204039,0
+BANR.US,D,20221101,000000,75.11,75.72,73.81,73.92,177731,0
+BANR.US,D,20221102,000000,73.33,73.9,71.975,72.22,216279,0
+BANR.US,D,20221103,000000,71.57,71.73,70.29,71.11,172501,0
+BANR.US,D,20221104,000000,71.83,72.44,70.72,72.39,154616,0
+BANR.US,D,20221107,000000,73.2,73.87,72.1,72.59,162376,0
+BANR.US,D,20221108,000000,72.57,73.0409,70.62,70.99,164797,0
+BANR.US,D,20221109,000000,70.96,71.28,69.67,69.94,163513,0
+BANR.US,D,20221110,000000,71.38,72.795,71.38,71.99,184467,0
+BANR.US,D,20221111,000000,72.13,72.82,70.54,70.7,142974,0
+BANR.US,D,20221114,000000,69.48,70.695,69.07,69.55,237794,0
+BANR.US,D,20221115,000000,70.2,70.57,69.1,69.81,150425,0
+BANR.US,D,20221116,000000,69.77,69.77,69.05,69.2,111668,0
+BANR.US,D,20221117,000000,68.75,68.93,68.1,68.75,114676,0
+BANR.US,D,20221118,000000,69.93,70.45,68.86,69.66,177960,0
+BANR.US,D,20221121,000000,69.31,70.198,69.31,69.93,113847,0
+BANR.US,D,20221122,000000,70.21,70.7,69.99,70.44,128129,0
+BANR.US,D,20221123,000000,70.3,70.7034,69.71,70.39,95398,0
+BANR.US,D,20221125,000000,70.69,71.63,70.69,71.62,70213,0
+BANR.US,D,20221128,000000,71.27,71.46,69.07,69.31,161860,0
+BANR.US,D,20221129,000000,69.28,70.085,68.86,69.37,157405,0
+BANR.US,D,20221130,000000,69.36,70.91,68.06,70.62,219139,0
+BANR.US,D,20221201,000000,70.71,71.15,69.68,70.62,107481,0
+BANR.US,D,20221202,000000,69.98,70.92,69.655,70.62,103275,0
+BANR.US,D,20221205,000000,70.15,70.2,66.05,66.55,157653,0
+BANR.US,D,20221206,000000,66.49,66.67,65.7,65.96,158844,0
+BANR.US,D,20221207,000000,65.87,66.74,65.67,65.94,146887,0
+BANR.US,D,20221208,000000,66.2,66.73,65.46,65.9,122638,0
+BANR.US,D,20221209,000000,65.71,66.55,65.575,66.14,88883,0
+BANR.US,D,20221212,000000,66.14,66.5,65.5,66.06,145581,0
+BANR.US,D,20221213,000000,67.04,67.48,65.37,65.77,185038,0
+BANR.US,D,20221214,000000,65.77,66.255,63.67,63.84,178903,0
+BANR.US,D,20221215,000000,63.39,63.725,62.01,62.44,261306,0
+BANR.US,D,20221216,000000,62.26,62.9,61.2,61.55,990468,0
+BANR.US,D,20221219,000000,61.84,62.72,61.71,62.18,270418,0
+BANR.US,D,20221220,000000,62.34,62.545,61.98,62.02,256110,0
+BANR.US,D,20221221,000000,62.77,63.22,62.08,62.79,270361,0
+BANR.US,D,20221222,000000,62.7,62.7,61.44,62.36,158626,0
+BANR.US,D,20221223,000000,62.42,63.22,62.25,62.99,87129,0
+BANR.US,D,20221227,000000,63.2,64.19,62.48,63.59,110278,0
+BANR.US,D,20221228,000000,63.51,64.08,62.71,62.71,85666,0
+BANR.US,D,20221229,000000,62.6,63.85,62.6,63.63,89515,0
+BANR.US,D,20221230,000000,63.37,63.62,62.395,63.2,118814,0
+BANR.US,D,20230103,000000,63.39,63.39,62.23,62.93,132313,0
+BANR.US,D,20230104,000000,63.09,64.07,62.37,62.64,135438,0
+BANR.US,D,20230105,000000,62.39,62.39,61.19,62.26,275371,0
+BANR.US,D,20230106,000000,62.77,63.9652,62.12,63.65,126360,0
+BANR.US,D,20230109,000000,63.99,63.99,62.2401,62.55,90470,0
+BANR.US,D,20230110,000000,62.53,63.49,62.02,63.27,134597,0
+BANR.US,D,20230111,000000,63.43,63.57,62.7342,63.41,156999,0
+BANR.US,D,20230112,000000,63.84,65.125,63.68,64.7,174216,0
+BANR.US,D,20230113,000000,64,64.67,63.62,64.48,123260,0
+BANR.US,D,20230117,000000,64.56,64.67,63.51,63.7,118285,0
+BANR.US,D,20230118,000000,63.2,63.44,61.1,61.32,209961,0
+BANR.US,D,20230119,000000,61.11,61.39,60.33,61.3,188924,0
+BANR.US,D,20230120,000000,63.57,64.71,61.87,64.43,317510,0
+BANR.US,D,20230123,000000,64.28,64.28,63.005,63.32,215334,0
+BANR.US,D,20230124,000000,63.42,63.7775,62.83,63.35,142437,0
+BANR.US,D,20230125,000000,63.11,63.19,62.08,62.5,140091,0
+BANR.US,D,20230126,000000,62.98,63.13,61.82,62.98,190165,0
+BANR.US,D,20230127,000000,62.84,63.27,62.535,62.69,104213,0
+BANR.US,D,20230130,000000,62.68,63.54,62.42,62.86,99001,0
+BANR.US,D,20230131,000000,63.04,64.99,63.04,64.83,167991,0
+BANR.US,D,20230201,000000,64.23,65.905,63.185,65.14,183843,0
+BANR.US,D,20230202,000000,65.26,66.295,64.745,66.03,197170,0
+BANR.US,D,20230203,000000,65.7,67.3,64.98,66.44,232637,0
+BANR.US,D,20230206,000000,65.98,66.27,64.94,65.13,118858,0
+BANR.US,D,20230207,000000,64.91,65.7,64.5,65.48,193535,0
+BANR.US,D,20230208,000000,64.59,65.37,55.85,65.02,173396,0
+BANR.US,D,20230209,000000,65.24,65.4519,63.62,63.83,110843,0
+BANR.US,D,20230210,000000,63.71,63.88,63.12,63.67,125519,0
+BANR.US,D,20230213,000000,63.71,64.25,63.27,63.74,125540,0
+BANR.US,D,20230214,000000,63.67,63.955,62.74,63.45,146669,0
+BANR.US,D,20230215,000000,63.16,64.185,62.92,63.94,117129,0
+BANR.US,D,20230216,000000,63.4,63.74,63.15,63.25,113200,0
+BANR.US,D,20230217,000000,63.5,64.52,62.97,64.25,116144,0
+BANR.US,D,20230221,000000,63.69,64.24,62.94,63.15,92574,0
+BANR.US,D,20230222,000000,63.09,63.53,62.49,63.13,171945,0
+BANR.US,D,20230223,000000,63.34,63.95,62.77,63.63,111565,0
+BANR.US,D,20230224,000000,63.31,64.125,62.88,63.85,137799,0
+BANR.US,D,20230227,000000,64.21,64.675,63.07,63.21,95734,0
+BANR.US,D,20230228,000000,63.43,63.955,62.98,62.98,147990,0
+BANR.US,D,20230301,000000,62.78,63.33,62.58,63.1,112182,0
+BANR.US,D,20230302,000000,62.78,63.45,62.26,62.81,132071,0
+BANR.US,D,20230303,000000,63.01,63.47,62.4,63.17,108891,0
+BANR.US,D,20230306,000000,63.03,63.59,62.07,62.82,167673,0
+BANR.US,D,20230307,000000,62.8,62.8,61.21,61.26,174816,0
+BANR.US,D,20230308,000000,61.41,61.59,60.66,61.18,114234,0
+BANR.US,D,20230309,000000,60.51,61.25,56.56,56.86,243782,0
+BANR.US,D,20230310,000000,56,57.25,53.12,56.54,405886,0
+BANR.US,D,20230313,000000,53.97,54.63,49.28,51.92,671278,0
+BANR.US,D,20230314,000000,55.85,56.98,53.47,54.22,426968,0
+BANR.US,D,20230315,000000,51.97,54.48,50.5255,54.15,316662,0
+BANR.US,D,20230316,000000,53.58,58.15,52.62,57.31,301227,0
+BANR.US,D,20230317,000000,55.82,56.21,52.7803,53.64,846542,0
+BANR.US,D,20230320,000000,54.53,56.36,53.51,53.62,273570,0
+BANR.US,D,20230321,000000,55.38,57.8,55.38,56.23,343403,0
+BANR.US,D,20230322,000000,56.11,56.86,53.245,53.5,220223,0
+BANR.US,D,20230323,000000,54.02,54.5,52.2125,52.97,416210,0
+BANR.US,D,20230324,000000,52.52,55.01,52.29,54.46,227029,0
+BANR.US,D,20230327,000000,55.85,55.85,54.2,54.32,173484,0
+BANR.US,D,20230328,000000,54.31,55.3375,54.05,54.82,193740,0
+BANR.US,D,20230329,000000,55.45,55.45,53.42,54.7,267143,0
+BANR.US,D,20230330,000000,55.2,55.275,53.06,53.45,221670,0
+BANR.US,D,20230331,000000,54.14,54.82,53.74,54.37,253498,0
+BANR.US,D,20230403,000000,54.18,54.75,53.3,53.82,198629,0
+BANR.US,D,20230404,000000,54.07,54.07,51.84,52.9,194188,0
+BANR.US,D,20230405,000000,52.22,52.9,51.86,52.05,260706,0
+BANR.US,D,20230406,000000,51.98,53.815,51.98,52.93,142305,0
+BANR.US,D,20230410,000000,52.54,53.57,52.39,52.92,276782,0
+BANR.US,D,20230411,000000,53.18,53.53,52.19,52.4,128918,0
+BANR.US,D,20230412,000000,52.77,52.87,51.4,51.87,161372,0
+BANR.US,D,20230413,000000,51.9,53,51.3,52.49,123639,0
+BANR.US,D,20230414,000000,53,53.37,50.9,51.54,144572,0
+BANR.US,D,20230417,000000,51.41,52.97,50.7,52.95,166402,0
+BANR.US,D,20230418,000000,52.92,53.27,51.47,51.93,151131,0
+BANR.US,D,20230419,000000,51.78,53.31,51.73,52.6,120728,0
+BANR.US,D,20230420,000000,52.75,52.76,51.25,51.53,187545,0
+BANR.US,D,20230421,000000,51.28,51.9095,50.0001,50.42,167652,0
+BANR.US,D,20230424,000000,50.03,50.7,49.4,49.55,194323,0
+BANR.US,D,20230425,000000,49.05,49.26,47.94,48.27,249904,0
+BANR.US,D,20230426,000000,48.37,49.26,48.06,48.82,195419,0
+BANR.US,D,20230427,000000,49.19,50.27,49.05,50.06,158910,0
+BANR.US,D,20230428,000000,49.97,51,49.82,49.92,180582,0
+BANR.US,D,20230501,000000,49.42,49.75,48.2901,48.49,122565,0
+BANR.US,D,20230502,000000,48.27,48.27,45.501,45.82,237034,0
+BANR.US,D,20230503,000000,45.97,47.12,45.18,45.37,232572,0
+BANR.US,D,20230504,000000,44.3,44.81,42.27,43.6,318956,0
+BANR.US,D,20230505,000000,44.9,45.59,43.32,45.16,353456,0
+BANR.US,D,20230508,000000,45.77,46.58,43.83,44.43,251108,0
+BANR.US,D,20230509,000000,44.27,44.66,43.06,43.47,192372,0
+BANR.US,D,20230510,000000,44.41,44.6004,42.82,43.17,180204,0
+BANR.US,D,20230511,000000,42.51,43.595,42,42.2,152568,0
+BANR.US,D,20230512,000000,42.67,42.79,41.57,42.14,246465,0
+BANR.US,D,20230515,000000,42.24,44.25,42.005,43.96,206945,0
+BANR.US,D,20230516,000000,44.02,44.95,43.77,43.81,183569,0
+BANR.US,D,20230517,000000,44.61,47.395,44.39,47.17,202489,0
+BANR.US,D,20230518,000000,47.2,47.2,43.72,46.68,201524,0
+BANR.US,D,20230519,000000,47.48,47.48,45,45.56,139087,0
+BANR.US,D,20230522,000000,45.96,47.29,45.625,46.97,111676,0
+BANR.US,D,20230523,000000,46.85,48.97,46.85,47.6,167042,0
+BANR.US,D,20230524,000000,47.27,47.46,46.25,46.33,102404,0
+BANR.US,D,20230525,000000,45.87,48.01,44.97,45.31,109763,0
+BANR.US,D,20230526,000000,45.23,45.925,44.5,45.79,86671,0
+BANR.US,D,20230530,000000,45.96,46,44.54,45.19,112671,0
+BANR.US,D,20230531,000000,44.92,45.68,43.18,43.27,186992,0
+BANR.US,D,20230601,000000,43.63,45.23,43.12,44.78,168334,0
+BANR.US,D,20230602,000000,45.45,48.02,45.17,47.85,214250,0
+BANR.US,D,20230605,000000,47.79,47.79,45.27,45.77,195848,0
+BANR.US,D,20230606,000000,45.6,48.66,45.6,47.7,265936,0
+BANR.US,D,20230607,000000,48.31,48.655,47.42,48.13,682356,0
+BANR.US,D,20230608,000000,48.08,48.08,46.545,47,346939,0
+BANR.US,D,20230609,000000,47.11,47.23,45.65,46.41,350286,0
+BANR.US,D,20230612,000000,46.5,47.23,45.63,45.77,306885,0
+BANR.US,D,20230613,000000,46.04,46.95,45.68,46.37,525565,0
+BANR.US,D,20230614,000000,46.53,47.315,45.52,45.59,394285,0
+BANR.US,D,20230615,000000,45.36,47.4,45.36,47.14,232568,0
+BANR.US,D,20230616,000000,47.7,47.7,45.815,46.44,604489,0
+BANR.US,D,20230620,000000,46.16,46.18,45.485,45.93,172420,0
+BANR.US,D,20230621,000000,45.57,45.95,45.03,45.26,175990,0
+BANR.US,D,20230622,000000,45.08,45.2,43.64,44.26,169758,0
+BANR.US,D,20230623,000000,43.7,44.39,43.06,43.7,279926,0
+BANR.US,D,20230626,000000,44.6,44.67,43.34,43.64,157900,0
+BANR.US,D,20230627,000000,43.79,44.78,43.31,44.16,198070,0
+BANR.US,D,20230628,000000,44.05,44.405,43.34,43.95,140234,0
+BANR.US,D,20230629,000000,44.36,45.18,44.105,44.59,96651,0
+BANR.US,D,20230630,000000,44.94,44.94,43.63,43.67,169642,0
+BANR.US,D,20230703,000000,43.67,44.94,43.67,44.86,94791,0
+BANR.US,D,20230705,000000,44.29,45.095,43.84,44.34,151408,0
+BANR.US,D,20230706,000000,43.7,44.17,42.97,43.77,169538,0
+BANR.US,D,20230707,000000,43.83,45.07,43.83,44.57,129621,0
+BANR.US,D,20230710,000000,44.27,45.58,43.97,44.71,202533,0
+BANR.US,D,20230711,000000,44.92,45.5,44.15,45.23,119804,0
+BANR.US,D,20230712,000000,46.1,46.79,45.83,46.54,171907,0
+BANR.US,D,20230713,000000,46.92,47.695,46.45,47.27,122965,0
+BANR.US,D,20230714,000000,47.73,47.73,46.17,46.57,123308,0
+BANR.US,D,20230717,000000,46.29,47.61,46.16,47.14,160207,0
+BANR.US,D,20230718,000000,47.25,48.655,47.25,48.5,154847,0
+BANR.US,D,20230719,000000,48.81,49.75,48.26,49.4,211539,0
+BANR.US,D,20230720,000000,46.76,47.37,45.13,45.7,603335,0
+BANR.US,D,20230721,000000,45.62,46.07,43.32,44.5,421347,0
+BANR.US,D,20230724,000000,44.5,45.3,44.37,45.07,416905,0
+BANR.US,D,20230725,000000,45.29,45.55,44.27,44.45,243434,0
+BANR.US,D,20230726,000000,45.13,47.57,45.13,47.53,232286,0
+BANR.US,D,20230727,000000,47.95,48.53,46.59,46.88,196183,0
+BANR.US,D,20230728,000000,47.39,47.82,46.79,47.57,102305,0
+BANR.US,D,20230731,000000,47.05,47.73,47.0432,47.61,252995,0
+BANR.US,D,20230801,000000,47.25,47.61,46.28,47.56,154603,0
+BANR.US,D,20230802,000000,46.65,47.59,46.49,47.27,156408,0
+BANR.US,D,20230803,000000,47.26,48.4,46.68,47.89,152423,0
+BANR.US,D,20230804,000000,47.82,48.509,47.5042,48.11,142525,0
+BANR.US,D,20230807,000000,48.05,48.945,47.7375,48.59,164963,0
+BANR.US,D,20230808,000000,47.59,47.83,46.62,47.64,208005,0
+BANR.US,D,20230809,000000,47.47,47.47,46.75,47.2,238594,0
+BANR.US,D,20230810,000000,47.37,48.06,46.64,47.01,153381,0
+BANR.US,D,20230811,000000,46.76,47.705,46.7,46.89,153269,0
+BANR.US,D,20230814,000000,46.58,47.2,45.67,46.51,224031,0
+BANR.US,D,20230815,000000,45.69,45.925,44.74,45.05,165461,0
+BANR.US,D,20230816,000000,44.92,45.47,44.29,44.56,110811,0
+BANR.US,D,20230817,000000,44.87,44.98,44.28,44.61,170168,0
+BANR.US,D,20230818,000000,44.17,44.65,44.09,44.37,251781,0
+BANR.US,D,20230821,000000,44.47,44.5,43.42,43.8,172324,0
+BANR.US,D,20230822,000000,43.7,43.965,42.51,42.51,194622,0
+BANR.US,D,20230823,000000,42.6,43.65,42.4,43.39,135259,0
+BANR.US,D,20230824,000000,43.22,44.03,42.83,43.47,160672,0
+BANR.US,D,20230825,000000,43.6,44,42.605,43.16,97883,0
+BANR.US,D,20230828,000000,43.36,43.87,43.34,43.69,82625,0
+BANR.US,D,20230829,000000,43.69,44.01,43.28,43.65,99541,0
+BANR.US,D,20230830,000000,43.61,43.88,43.22,43.44,87707,0
+BANR.US,D,20230831,000000,43.44,43.95,43.318,43.55,153718,0
+BANR.US,D,20230901,000000,44.05,45.03,43.555,44.66,265752,0
+BANR.US,D,20230905,000000,44.23,44.56,43.66,43.75,133390,0
+BANR.US,D,20230906,000000,43.8,44.08,42.68,43.46,130875,0
+BANR.US,D,20230907,000000,43.3,43.49,42.6301,43.24,202995,0
+BANR.US,D,20230908,000000,43.33,43.695,42.73,43.66,262503,0
+BANR.US,D,20230911,000000,43.93,44.335,43.25,43.44,183827,0
+BANR.US,D,20230912,000000,43.51,43.98,43.325,43.67,126956,0
+BANR.US,D,20230913,000000,43.57,43.57,42.59,43.26,141514,0
+BANR.US,D,20230914,000000,43.68,43.955,43.41,43.72,135263,0
+BANR.US,D,20230915,000000,43.49,43.8,43.085,43.34,621524,0
+BANR.US,D,20230918,000000,43.29,43.5,42.54,43.24,130272,0
+BANR.US,D,20230919,000000,43.38,43.58,42.66,42.69,171377,0
+BANR.US,D,20230920,000000,42.89,43.33,42.38,42.42,102364,0
+BANR.US,D,20230921,000000,42.05,42.5924,41.74,42.13,123683,0
+BANR.US,D,20230922,000000,42.16,42.76,41.71,42.32,149991,0
+BANR.US,D,20230925,000000,42.21,42.65,41.98,42.44,112151,0
+BANR.US,D,20230926,000000,41.99,42.57,41.46,41.58,171269,0
+BANR.US,D,20230927,000000,41.73,41.84,41.14,41.34,90543,0
+BANR.US,D,20230928,000000,41.23,42.0625,41.23,41.59,147991,0
+BANR.US,D,20230929,000000,41.78,42.645,41.72,42.38,208844,0
+BANR.US,D,20231002,000000,42.35,42.73,41.2,41.63,313147,0
+BANR.US,D,20231003,000000,41.38,42.785,40.69,41.22,374848,0
+BANR.US,D,20231004,000000,41.23,42.22,40.775,41.94,193100,0
+BANR.US,D,20231005,000000,41.79,43.13,41.79,43,175592,0
+BANR.US,D,20231006,000000,42.56,43.93,42.1384,43.65,192120,0
+BANR.US,D,20231009,000000,43.21,44.55,42.94,44.33,247411,0
+BANR.US,D,20231010,000000,44.5,44.91,44.145,44.33,236505,0
+BANR.US,D,20231011,000000,44.33,45.1,44.33,44.52,108455,0
+BANR.US,D,20231012,000000,44.45,44.48,43.7,44.18,139037,0
+BANR.US,D,20231013,000000,44.65,44.9,43.11,43.17,152245,0
+BANR.US,D,20231016,000000,43.32,43.9,42.78,43.09,220870,0
+BANR.US,D,20231017,000000,42.79,44.405,42.79,43.67,341799,0
+BANR.US,D,20231018,000000,43.26,44.335,42.45,42.59,420435,0
+BANR.US,D,20231019,000000,43.88,44.94,42.8,43.27,394763,0
+BANR.US,D,20231020,000000,43.38,43.6,40.59,40.8,393594,0
+BANR.US,D,20231023,000000,40.67,41.74,40.52,40.77,235698,0
+BANR.US,D,20231024,000000,41.02,42.3775,39.37,39.75,248086,0
+BANR.US,D,20231025,000000,39.37,40.83,39.31,40.46,381128,0
+BANR.US,D,20231026,000000,40.69,42.335,40.36,42.23,296029,0
+BANR.US,D,20231027,000000,42,42.495,41.43,41.84,178099,0
+BANR.US,D,20231030,000000,42.42,42.955,41.54,42.17,112353,0
+BANR.US,D,20231031,000000,42.16,42.8,41.77,42.21,114853,0
+BANR.US,D,20231101,000000,42.18,42.24,41.48,42.07,106155,0
+BANR.US,D,20231102,000000,42.1,43.61,42.1,43.52,135919,0
+BANR.US,D,20231103,000000,44.71,45.925,44.23,44.72,155035,0
+BANR.US,D,20231106,000000,44.72,44.99,41.87,44.45,128134,0
+BANR.US,D,20231107,000000,44.26,44.26,43.645,43.79,146138,0
+BANR.US,D,20231108,000000,44.02,44.02,42.44,42.7,80111,0
+BANR.US,D,20231109,000000,42.77,42.84,42.245,42.61,119876,0
+BANR.US,D,20231110,000000,42.68,42.87,42.03,42.37,99545,0
+BANR.US,D,20231113,000000,42.24,42.755,41.92,42.54,82842,0
+BANR.US,D,20231114,000000,43.8,46.31,43.8,45.98,208672,0
+BANR.US,D,20231115,000000,46,46.92,45.54,45.9,181236,0
+BANR.US,D,20231116,000000,45.91,45.91,44.94,45.34,91437,0
+BANR.US,D,20231117,000000,45.9,46.235,45.52,45.71,162651,0
+BANR.US,D,20231120,000000,45.67,45.67,45.14,45.29,79371,0
+BANR.US,D,20231121,000000,45.15,45.16,44.32,44.38,73816,0
+BANR.US,D,20231122,000000,44.57,44.955,44.35,44.54,63657,0
+BANR.US,D,20231124,000000,44.52,44.88,44.365,44.46,26234,0
+BANR.US,D,20231127,000000,44.45,44.45,43.6,43.85,204936,0
+BANR.US,D,20231128,000000,43.85,43.85,43.2875,43.69,164005,0
+BANR.US,D,20231129,000000,44.12,45.5,43.54,45.22,250885,0
+BANR.US,D,20231130,000000,45.37,45.6,44.73,45.14,224585,0
+BANR.US,D,20231201,000000,44.86,47.88,44.86,47.36,159653,0
+BANR.US,D,20231204,000000,46.9,48.5,46.9,48.29,189789,0
+BANR.US,D,20231205,000000,48.21,48.83,47.82,48.35,249945,0
+BANR.US,D,20231206,000000,48.93,50.66,48.76,49.59,404506,0
+BANR.US,D,20231207,000000,49.7,50.3,49.03,49.47,219446,0
+BANR.US,D,20231208,000000,49.51,50.18,49.155,49.86,143016,0
+BANR.US,D,20231211,000000,49.54,49.79,49,49.27,178060,0
+BANR.US,D,20231212,000000,49.21,49.8,48.89,49.42,111032,0
+BANR.US,D,20231213,000000,49.71,52.66,49.39,52.39,256918,0
+BANR.US,D,20231214,000000,53.17,55.075,53.15,53.76,251099,0
+BANR.US,D,20231215,000000,54.1,54.88,53.6,53.87,1189316,0
+BANR.US,D,20231218,000000,54.37,54.482,53.29,53.31,179574,0
+BANR.US,D,20231219,000000,53.46,54.745,52.8725,54.23,168713,0
+BANR.US,D,20231220,000000,54.26,55.34,53.14,53.18,246821,0
+BANR.US,D,20231221,000000,53.7,53.96,53.1,53.83,132650,0
+BANR.US,D,20231222,000000,54.29,54.94,53.68,54.24,96878,0
+BANR.US,D,20231226,000000,54.57,55.09,54.22,54.96,92310,0
+BANR.US,D,20231227,000000,55.16,55.66,54.63,55.12,205869,0
+BANR.US,D,20231228,000000,55.02,55.33,54.38,54.71,102984,0
+BANR.US,D,20231229,000000,54.35,54.4881,53.48,53.56,138637,0
+BANR.US,D,20240102,000000,52.96,53.93,52.75,52.95,138339,0
+BANR.US,D,20240103,000000,52.75,52.75,50.58,50.7,274175,0
+BANR.US,D,20240104,000000,51,51.7,50.69,50.94,134173,0
+BANR.US,D,20240105,000000,50.53,51.73,50.3,51.09,117713,0
+BANR.US,D,20240108,000000,51.01,51.66,50.9,51.65,106827,0
+BANR.US,D,20240109,000000,50.95,51.3235,50.59,50.92,94086,0
+BANR.US,D,20240110,000000,50.58,51.18,50.225,51.17,154215,0
+BANR.US,D,20240111,000000,50.62,50.9172,49.68,50.68,242406,0
+BANR.US,D,20240112,000000,51.22,51.68,49.84,50.21,80084,0
+BANR.US,D,20240116,000000,49.43,49.955,49.18,49.61,135721,0
+BANR.US,D,20240117,000000,48.67,49.77,48.44,49.01,330919,0
+BANR.US,D,20240118,000000,49.21,49.77,48.99,49.22,245711,0
+BANR.US,D,20240119,000000,49.16,49.16,47.17,48.72,444382,0
+BANR.US,D,20240122,000000,48.74,50.01,47.985,48.89,308103,0
+BANR.US,D,20240123,000000,49.3,49.76,48.33,48.56,190209,0
+BANR.US,D,20240124,000000,48.85,50.79,48.8,49.9,213236,0
+BANR.US,D,20240125,000000,50.51,50.51,48.11,48.18,234638,0
+BANR.US,D,20240126,000000,48.72,49,47.95,48.23,137048,0
+BANR.US,D,20240129,000000,48.19,49.02,47.85,48.9,182789,0
+BANR.US,D,20240130,000000,48.9,49.29,48.25,48.39,189789,0
+BANR.US,D,20240131,000000,47.61,48.39,46.48,46.58,193799,0
+BANR.US,D,20240201,000000,46.68,47.345,44.33,46.1,258045,0
+BANR.US,D,20240202,000000,45.17,46.1875,44.77,45.78,161566,0
+BANR.US,D,20240205,000000,45.3,45.61,44.3413,45.1,188943,0
+BANR.US,D,20240206,000000,44.53,45.04,44.15,44.54,183140,0
+BANR.US,D,20240207,000000,44.63,44.785,43.22,44.04,169231,0
+BANR.US,D,20240208,000000,43.82,44.56,43.615,44.1,148019,0
+BANR.US,D,20240209,000000,43.97,44.61,43.44,44.49,230141,0
+BANR.US,D,20240212,000000,44.52,46.21,44.5,45.53,189919,0
+BANR.US,D,20240213,000000,44.02,44.23,42.37,43.26,266157,0
+BANR.US,D,20240214,000000,43.85,44.886,42.9268,43.91,412755,0
+BANR.US,D,20240215,000000,44.15,46.34,44.15,45.97,196714,0
+BANR.US,D,20240216,000000,45.65,46.7,44.92,45.16,132293,0
+BANR.US,D,20240220,000000,44.7,45.52,44.1,44.52,128747,0
+BANR.US,D,20240221,000000,44.35,44.61,43.95,44.3,144040,0
+BANR.US,D,20240222,000000,44.09,44.63,43.8336,44.49,137605,0
+BANR.US,D,20240223,000000,44.58,45.3,44.23,44.48,91032,0
+BANR.US,D,20240226,000000,44.19,44.68,43.31,43.81,114731,0
+BANR.US,D,20240227,000000,44.05,44.4975,43.68,43.96,82509,0
+BANR.US,D,20240228,000000,43.46,44.18,43.46,43.82,169719,0
+BANR.US,D,20240229,000000,44.64,45.2399,43.43,43.84,282643,0
+BANR.US,D,20240301,000000,43.5,45.05,43.155,44.99,255804,0
+BANR.US,D,20240304,000000,45.32,46.085,44.665,45.14,185943,0
+BANR.US,D,20240305,000000,45,46.98,44.98,46.78,214924,0
+BANR.US,D,20240306,000000,46.88,47.605,45.645,46.7,236496,0
+BANR.US,D,20240307,000000,47.32,47.79,46.39,46.53,182831,0
+BANR.US,D,20240308,000000,47.2,47.28,46.2,46.58,207308,0
+BANR.US,D,20240311,000000,46.55,47,46.395,46.7,133833,0
+BANR.US,D,20240312,000000,46.49,46.84,45.63,46,187640,0
+BANR.US,D,20240313,000000,45.73,46.84,45.73,46,206586,0
+BANR.US,D,20240314,000000,45.77,46.65,44.37,45,273008,0
+BANR.US,D,20240315,000000,44.58,46.6,44.58,45.52,809445,0
+BANR.US,D,20240318,000000,45.57,45.69,44.66,44.67,205532,0
+BANR.US,D,20240319,000000,44.63,45.23,44.4,44.69,106153,0
+BANR.US,D,20240320,000000,44.39,46.82,44.35,46.33,147652,0
+BANR.US,D,20240321,000000,46.54,47.4,46.3,46.5,204719,0
+BANR.US,D,20240322,000000,46.57,46.57,45.755,45.93,144342,0
+BANR.US,D,20240325,000000,46.02,46.58,45.57,45.83,164038,0
+BANR.US,D,20240326,000000,46.25,46.5,45.03,45.19,167131,0
+BANR.US,D,20240327,000000,45.56,47.85,45.295,47.81,236218,0
+BANR.US,D,20240328,000000,47.57,48.37,47.36,48,390717,0
+BANR.US,D,20240401,000000,48.43,48.43,46.61,46.97,207837,0
+BANR.US,D,20240402,000000,46.34,46.79,46.105,46.63,189079,0
+BANR.US,D,20240403,000000,46.18,46.98,46.18,46.63,147129,0
+BANR.US,D,20240404,000000,47.03,47.86,46.46,46.54,129074,0
+BANR.US,D,20240405,000000,46.24,46.28,45.86,46.17,105370,0
+BANR.US,D,20240408,000000,46.23,46.92,46.145,46.56,54614,0
+BANR.US,D,20240409,000000,46.57,47.15,46.57,46.74,120538,0
+BANR.US,D,20240410,000000,45.41,45.41,43.36,43.93,161377,0
+BANR.US,D,20240411,000000,44.02,44.54,43.3,44.37,158460,0
+BANR.US,D,20240412,000000,43.97,44.11,43.59,43.92,331927,0
+BANR.US,D,20240415,000000,44.09,44.615,43.3055,43.83,160213,0
+BANR.US,D,20240416,000000,43.5,43.5,42.8175,42.97,156624,0
+BANR.US,D,20240417,000000,43.45,43.83,42.97,43.15,175883,0
+BANR.US,D,20240418,000000,43.02,45.1,42.0001,43.73,233093,0
+BANR.US,D,20240419,000000,43.45,44.99,43.435,44.97,253357,0
+BANR.US,D,20240422,000000,45.04,45.765,44.91,45.22,269885,0
+BANR.US,D,20240423,000000,45.02,46.33,45.02,46.05,194301,0
+BANR.US,D,20240424,000000,45.59,46.28,45,46.15,134174,0
+BANR.US,D,20240425,000000,45.89,45.89,44.925,45.38,141069,0
+BANR.US,D,20240426,000000,45.39,45.8783,45.21,45.36,109740,0
+BANR.US,D,20240429,000000,45.16,45.25,44.45,44.51,111183,0
+BANR.US,D,20240430,000000,44.01,44.415,43.63,43.63,154502,0
+BANR.US,D,20240501,000000,43.93,45.38,43.93,44.42,186267,0
+BANR.US,D,20240502,000000,45.03,45.33,44.81,45.27,259604,0
+BANR.US,D,20240503,000000,46.05,46.24,45.425,46.24,133021,0
+BANR.US,D,20240506,000000,46.37,46.88,46.27,46.31,89257,0
+BANR.US,D,20240507,000000,46.5,46.75,46.15,46.23,86853,0
+BANR.US,D,20240508,000000,45.71,46.77,45.54,46.67,84477,0
+BANR.US,D,20240509,000000,46.57,46.8,46.22,46.62,151300,0
+BANR.US,D,20240510,000000,46.66,46.85,45.935,46.45,165103,0
+BANR.US,D,20240513,000000,46.75,46.915,46.34,46.67,149879,0
+BANR.US,D,20240514,000000,47.24,47.27,46.46,46.82,81798,0
+BANR.US,D,20240515,000000,47.45,47.45,46.575,46.76,159818,0
+BANR.US,D,20240516,000000,46.54,46.83,46.44,46.57,125159,0
+BANR.US,D,20240517,000000,46.85,47.2,46.63,47.06,112788,0
+BANR.US,D,20240520,000000,46.86,47.085,45.97,46.02,95679,0
+BANR.US,D,20240521,000000,45.91,46.4,45.91,46.23,92623,0
+BANR.US,D,20240522,000000,46.14,46.195,45.65,45.94,201027,0
+BANR.US,D,20240523,000000,46.05,46.185,45.2114,45.46,210606,0
+BANR.US,D,20240524,000000,45.73,45.86,45.18,45.84,113822,0
+BANR.US,D,20240528,000000,45.86,46.276,45.525,46.01,214369,0
+BANR.US,D,20240529,000000,45.34,45.78,44.5865,45.72,347926,0
+BANR.US,D,20240530,000000,46.27,46.46,45.85,46.06,144414,0
+BANR.US,D,20240531,000000,46.21,46.99,45.87,46.83,167743,0
+BANR.US,D,20240603,000000,47.21,47.21,45.8119,46.5,270972,0
+BANR.US,D,20240604,000000,46.01,46.275,45.67,46,195038,0
+BANR.US,D,20240605,000000,46.08,46.15,45.505,45.87,199321,0
+BANR.US,D,20240606,000000,45.67,46.2,45.58,46.05,110887,0
+BANR.US,D,20240607,000000,45.53,46.29,45.53,46.25,149359,0
+BANR.US,D,20240610,000000,45.67,45.7,44.925,45.59,217599,0
+BANR.US,D,20240611,000000,45.11,45.74,44.895,45.32,197241,0
+BANR.US,D,20240612,000000,46.8,47.47,46.21,47.3,304342,0
+BANR.US,D,20240613,000000,47.13,47.13,45.36,46.21,196004,0
+BANR.US,D,20240614,000000,45.47,45.98,45.4,45.64,186467,0
+BANR.US,D,20240617,000000,45.61,46.8,45.38,46.8,131757,0
+BANR.US,D,20240618,000000,46.61,47.51,46.2375,47.42,185460,0
+BANR.US,D,20240620,000000,47.23,47.51,46.66,46.7,100039,0
+BANR.US,D,20240621,000000,46.76,46.79,46.03,46.4,385602,0
+BANR.US,D,20240624,000000,46.53,47.81,46.53,47.39,121668,0
+BANR.US,D,20240625,000000,47.09,47.25,46.72,46.72,85839,0
+BANR.US,D,20240626,000000,46.53,47.64,46.4,47.45,111523,0
+BANR.US,D,20240627,000000,47.56,48.15,47.05,48.06,80123,0
+BANR.US,D,20240628,000000,48.5,49.84,48.33,49.64,393042,0
+BANR.US,D,20240701,000000,49.64,49.8,48.92,49.22,114773,0
+BANR.US,D,20240702,000000,48.85,49.71,48.85,49.33,276846,0
+BANR.US,D,20240703,000000,49.29,49.29,48.27,48.37,84106,0
+BANR.US,D,20240705,000000,48.22,48.22,47.2,47.37,124170,0
+BANR.US,D,20240708,000000,47.7,48.24,47.43,47.81,96051,0
+BANR.US,D,20240709,000000,47.9,48.81,47.8175,48.73,149269,0
+BANR.US,D,20240710,000000,49.05,50.24,48.875,50.13,127060,0
+BANR.US,D,20240711,000000,50.94,52.56,50.605,52.31,211311,0
+BANR.US,D,20240712,000000,52.81,53.58,52.025,52.89,333558,0
+BANR.US,D,20240715,000000,53.57,55.685,51.985,54.98,247285,0
+BANR.US,D,20240716,000000,55.54,58.79,54.77,58.48,329952,0
+BANR.US,D,20240717,000000,57.95,60.54,57.95,59.29,448087,0
+BANR.US,D,20240718,000000,59.8,61.34,57.85,58.49,315768,0
+BANR.US,D,20240719,000000,57.94,59.28,57.505,58.16,217151,0
+BANR.US,D,20240722,000000,57.96,59.99,57.385,59.15,414750,0
+BANR.US,D,20240723,000000,58.55,60.76,58.44,60.15,216103,0
+BANR.US,D,20240724,000000,59.66,60.39,58.45,58.51,155782,0
+BANR.US,D,20240725,000000,58.68,60.75,58.62,60.07,174680,0
+BANR.US,D,20240726,000000,61.77,61.77,60.47,61.4,177938,0
+BANR.US,D,20240729,000000,61.16,61.66,59.33,59.51,213378,0
+BANR.US,D,20240730,000000,59.94,60.86,59.29,59.71,170357,0
+BANR.US,D,20240731,000000,59.94,60.87,59.11,59.22,181366,0
+BANR.US,D,20240801,000000,59.18,59.37,55.72,56.57,268771,0
+BANR.US,D,20240802,000000,54.48,55.25,53.15,54.88,231338,0
+BANR.US,D,20240805,000000,52.36,54.18,51.14,53.37,198726,0
+BANR.US,D,20240806,000000,52.79,53.44,52.31,52.79,110242,0
+BANR.US,D,20240807,000000,53.63,54.46,52.97,53.05,176354,0
+BANR.US,D,20240808,000000,54.06,54.06,52.73,53.86,112943,0
+BANR.US,D,20240809,000000,53.68,53.855,53.16,53.61,91382,0
+BANR.US,D,20240812,000000,54.1,54.7,52.98,53.31,136650,0
+BANR.US,D,20240813,000000,53.95,54.965,52.86,53.88,109864,0
+BANR.US,D,20240814,000000,54.27,54.36,53.22,53.7,72753,0
+BANR.US,D,20240815,000000,55.06,55.77,54.44,54.77,102248,0
+BANR.US,D,20240816,000000,54.54,57.92,54.54,56.64,335384,0
+BANR.US,D,20240819,000000,56.76,57.49,56.48,57.4,138401,0
+BANR.US,D,20240820,000000,57.11,57.22,56.02,56.05,156337,0
+BANR.US,D,20240821,000000,56.37,56.37,55.57,56.14,103453,0
+BANR.US,D,20240822,000000,56.2,56.63,55.9,56,81696,0
+BANR.US,D,20240823,000000,56.55,59.97,56.4,59.15,160322,0
+BANR.US,D,20240826,000000,59.72,60.32,59.05,59.39,203950,0
+BANR.US,D,20240827,000000,59.08,59.13,58.49,58.98,170481,0
+BANR.US,D,20240828,000000,58.71,59.96,58.655,59.67,117116,0
+BANR.US,D,20240829,000000,60.14,60.34,59.06,59.21,162952,0
+BANR.US,D,20240830,000000,59.33,59.65,58.59,59.57,141368,0
+BANR.US,D,20240903,000000,58.97,59.75,58.37,58.79,174015,0
+BANR.US,D,20240904,000000,58.57,59.1,58,58.57,204494,0
+BANR.US,D,20240905,000000,58.86,59.08,57.67,58.24,142476,0
+BANR.US,D,20240906,000000,58.35,58.95,56.99,57.2,138925,0
+BANR.US,D,20240909,000000,57.29,57.56,54.735,56.77,137992,0
+BANR.US,D,20240910,000000,56.8,56.97,55.46,56.88,130116,0
+BANR.US,D,20240911,000000,56.3,56.7,53.78,55.98,125971,0
+BANR.US,D,20240912,000000,56.09,57.77,55.23,56,88312,0
+BANR.US,D,20240913,000000,56.84,57.55,56.53,57.55,107965,0
+BANR.US,D,20240916,000000,57.69,58.46,56.72,58.29,176993,0
+BANR.US,D,20240917,000000,58.91,59.56,58.18,58.54,202347,0
+BANR.US,D,20240918,000000,58.75,61.475,57.685,59.53,237592,0
+BANR.US,D,20240919,000000,60.7,61.665,59.8,61.29,257889,0
+BANR.US,D,20240920,000000,60.96,61.41,60.4,61.29,965520,0
+BANR.US,D,20240923,000000,61.42,61.76,60.31,60.73,291048,0
+BANR.US,D,20240924,000000,60.78,61.135,59.78,60.07,208227,0
+BANR.US,D,20240925,000000,60.07,60.07,58.125,58.7,224626,0
+BANR.US,D,20240926,000000,59.49,60.09,59.005,59.22,209738,0
+BANR.US,D,20240927,000000,59.36,60.105,58.715,58.83,206634,0
+BANR.US,D,20240930,000000,58.44,59.96,58.0675,59.56,203718,0
+BANR.US,D,20241001,000000,59.53,59.54,57.49,57.86,207038,0
+BANR.US,D,20241002,000000,57.85,58.61,57.24,58.02,250337,0
+BANR.US,D,20241003,000000,57.52,58.75,57.15,58.62,202718,0
+BANR.US,D,20241004,000000,59.86,60.01,59.09,59.5,148284,0
+BANR.US,D,20241007,000000,59.16,59.29,58.52,59.02,251343,0
+BANR.US,D,20241008,000000,59.32,59.42,58.725,59.09,359775,0
+BANR.US,D,20241009,000000,59.09,60.32,58.89,60.19,270225,0
+BANR.US,D,20241010,000000,59.58,60.57,59.305,60.23,347622,0
+BANR.US,D,20241011,000000,60.53,63.51,60.53,63.34,262082,0
+BANR.US,D,20241014,000000,63.43,64.52,63.13,64.28,276491,0
+BANR.US,D,20241015,000000,64.35,66.62,62.61,65.08,434345,0
+BANR.US,D,20241016,000000,65.93,66.74,65.55,65.86,345850,0
+BANR.US,D,20241017,000000,66.89,68.11,65.99,67.93,343306,0
+BANR.US,D,20241018,000000,68.04,68.04,66.19,66.75,264412,0
+BANR.US,D,20241021,000000,67.05,67.515,64.44,64.66,272191,0
+BANR.US,D,20241022,000000,64.75,65.5,64.3,65.5,206355,0
+BANR.US,D,20241023,000000,65.18,66.04,63.11,65.22,238228,0
+BANR.US,D,20241024,000000,65.14,65.15,63.735,64.54,189391,0
+BANR.US,D,20241025,000000,64.54,64.85,63.175,63.21,138967,0
+BANR.US,D,20241028,000000,63.89,65.34,63.52,65.02,146377,0
+BANR.US,D,20241029,000000,64.56,65.07,64.32,64.78,114914,0
+BANR.US,D,20241030,000000,64.68,66.675,64.68,65.24,185551,0
+BANR.US,D,20241031,000000,65.29,65.38,64.04,64.04,116177,0
+BANR.US,D,20241101,000000,64.66,64.98,64.02,64.9,186965,0
+BANR.US,D,20241104,000000,64.43,65.05,63.9,64.25,205667,0
+BANR.US,D,20241105,000000,63.84,65.43,63.46,65.18,166804,0
+BANR.US,D,20241106,000000,70.94,75.88,70.94,74.78,646456,0
+BANR.US,D,20241107,000000,73.83,74.67,67.14,71.52,373945,0
+BANR.US,D,20241108,000000,71.9,73.71,71.445,73.23,298967,0
+BANR.US,D,20241111,000000,75,77.01,74.465,75.3,244441,0
+BANR.US,D,20241112,000000,75.3,76.74,74.3,74.5,239020,0
+BANR.US,D,20241113,000000,75.37,76.11,73.54,73.59,163972,0
+BANR.US,D,20241114,000000,74.1,74.38,72.83,73.41,113933,0
+BANR.US,D,20241115,000000,73.76,74.54,72.5,73.52,142449,0
+BANR.US,D,20241118,000000,73.48,74.02,72.62,72.87,171252,0
+BANR.US,D,20241119,000000,71.66,73.19,71.66,72.27,158051,0
+BANR.US,D,20241120,000000,71.9,72.43,71.26,72.24,116522,0
+BANR.US,D,20241121,000000,72.95,74.47,72.48,73.18,147522,0
+BANR.US,D,20241122,000000,73.37,75.6,73.37,75.47,206188,0
+BANR.US,D,20241125,000000,76.46,78.05,76.22,76.26,282843,0
+BANR.US,D,20241126,000000,75.55,76.13,74.045,75.52,176808,0
+BANR.US,D,20241127,000000,76.32,76.6,75.11,75.27,165558,0
+BANR.US,D,20241129,000000,75.42,76,74.26,74.59,113185,0
+BANR.US,D,20241202,000000,74.92,75.275,73.73,74.43,168292,0
+BANR.US,D,20241203,000000,74.49,76,73.24,73.29,129224,0
+BANR.US,D,20241204,000000,73.57,74.78,73.57,74.42,169091,0
+BANR.US,D,20241205,000000,74.74,76.225,73.5,73.53,156923,0
+BANR.US,D,20241206,000000,74.07,75.38,72.89,75.26,180734,0
+BANR.US,D,20241209,000000,75.16,75.85,73.69,73.78,261528,0
+BANR.US,D,20241210,000000,73.58,74.72,72.42,73.26,176237,0
+BANR.US,D,20241211,000000,74.1,75.05,73.36,73.53,338651,0
+BANR.US,D,20241212,000000,73.23,73.53,71.69,72.03,346482,0
+BANR.US,D,20241213,000000,72.05,74,70.71,71.37,241479,0
+BANR.US,D,20241216,000000,71.64,74.055,70.975,71.89,237900,0
+BANR.US,D,20241217,000000,71.31,71.815,69.91,69.99,156610,0
+BANR.US,D,20241218,000000,70.56,71.02,64.85,65.54,272298,0
+BANR.US,D,20241219,000000,66.72,69.135,64.75,64.87,262622,0
+BANR.US,D,20241220,000000,64.11,66.33,64.11,65.8,836975,0
+BANR.US,D,20241223,000000,65.47,67.045,65.1,66.41,219864,0
+BANR.US,D,20241224,000000,66.37,67.57,65.8,67.57,114792,0
+BANR.US,D,20241226,000000,67.09,68.23,66.79,68.14,122016,0
+BANR.US,D,20241227,000000,67.52,68.21,66.34,66.86,234171,0
+BANR.US,D,20241230,000000,66.4,67.35,65.8419,66.72,113688,0
+BANR.US,D,20241231,000000,67.03,67.65,66.42,66.77,105285,0
+BANR.US,D,20250102,000000,67.1,67.35,65.77,66.02,127284,0
+BANR.US,D,20250103,000000,66.33,66.94,65.0875,66.75,193984,0
+BANR.US,D,20250106,000000,66.85,68.14,66.65,66.73,213093,0
+BANR.US,D,20250107,000000,66.93,67.28,65.54,66.69,274661,0
+BANR.US,D,20250108,000000,66.04,67.12,65.63,66.83,223798,0
+BANR.US,D,20250110,000000,65.26,65.56,63.4,65,492547,0
+BANR.US,D,20250113,000000,64.25,66.05,64.14,65.8,302764,0
+BANR.US,D,20250114,000000,66.47,69.49,66.19,69.38,261788,0
+BANR.US,D,20250115,000000,71.76,72.03,69.88,70.45,202689,0
+BANR.US,D,20250116,000000,70.07,70.28,68.88,69.83,285147,0
+BANR.US,D,20250117,000000,71.07,71.07,69.23,70.11,218561,0
+BANR.US,D,20250121,000000,70.48,71.69,70.42,70.67,183419,0
+BANR.US,D,20250122,000000,70.01,72.05,68.92,70.17,314651,0
+BANR.US,D,20250123,000000,71.1,72.58,69.57,70.27,306071,0
+BANR.US,D,20250124,000000,69.73,70.9,69.405,69.51,257788,0
+BANR.US,D,20250127,000000,69.54,71.49,69.21,71.35,225808,0
+BANR.US,D,20250128,000000,71.13,71.78,70.06,70.99,159270,0
+BANR.US,D,20250129,000000,70.62,71.74,69.9,70.52,172559,0
+BANR.US,D,20250130,000000,71.37,72.0443,70.46,71.07,125371,0
+BANR.US,D,20250131,000000,71.01,71.71,70.16,70.67,184404,0
+BANR.US,D,20250203,000000,69,70.24,68.24,69.47,157788,0
+BANR.US,D,20250204,000000,69.08,70.99,68.53,70.79,149808,0
+BANR.US,D,20250205,000000,71.11,71.34,70.325,71.34,153832,0
+BANR.US,D,20250206,000000,71.7,71.7525,70.73,71.35,214548,0
+BANR.US,D,20250207,000000,71.07,71.07,69.16,69.84,217598,0
+BANR.US,D,20250210,000000,69.98,70.49,68.9,69,178865,0
+BANR.US,D,20250211,000000,68.5,70.28,68.46,70.2,171681,0
+BANR.US,D,20250212,000000,69.15,69.165,67.81,67.94,195787,0
+BANR.US,D,20250213,000000,68.41,68.75,67.86,68.53,165154,0
+BANR.US,D,20250214,000000,68.98,70.03,68.23,68.66,157535,0
+BANR.US,D,20250218,000000,68.5,69.23,68.295,68.89,159482,0
+BANR.US,D,20250219,000000,68.27,70.06,68.05,69.5,222137,0
+BANR.US,D,20250220,000000,69.21,69.345,67.68,68.29,182314,0
+BANR.US,D,20250221,000000,68.88,69.315,67.09,67.28,260248,0
+BANR.US,D,20250224,000000,67.82,67.95,66.54,66.59,216436,0
+BANR.US,D,20250225,000000,67.1,68.38,67.0225,68.22,320451,0
+BANR.US,D,20250226,000000,68.06,68.585,66.9,67.92,227326,0
+BANR.US,D,20250227,000000,67.76,68.88,67.76,68.27,139676,0
+BANR.US,D,20250228,000000,68.55,69.46,68.52,68.98,214888,0
+BANR.US,D,20250303,000000,69.21,69.52,67.64,68.4,231597,0
+BANR.US,D,20250304,000000,67.73,67.73,65.38,65.77,199262,0
+BANR.US,D,20250305,000000,65.85,66.63,64.395,64.83,278348,0
+BANR.US,D,20250306,000000,64.24,64.44,63.25,64,257774,0
+BANR.US,D,20250307,000000,63.83,64.84,62.43,63.92,242982,0
+BANR.US,D,20250310,000000,63.2,64.95,62.53,62.95,306932,0
+BANR.US,D,20250311,000000,63.3,63.605,62.04,62.19,357351,0
+BANR.US,D,20250312,000000,63.17,64.5,61.96,62.82,249997,0
+BANR.US,D,20250313,000000,63.14,63.39,62.14,62.19,191234,0
+BANR.US,D,20250314,000000,63.09,64.08,62.54,64.01,189358,0
+BANR.US,D,20250317,000000,63.91,65.11,63.36,64.72,237566,0
+BANR.US,D,20250318,000000,64.35,68.2924,63.855,64.9,245925,0
+BANR.US,D,20250319,000000,65.01,65.87,64.22,64.96,280326,0
+BANR.US,D,20250320,000000,64.41,65.61,64.23,64.26,214836,0
+BANR.US,D,20250321,000000,64.15,64.51,63.23,63.77,777532,0
+BANR.US,D,20250324,000000,64.71,66.445,64.6,66.02,206338,0
+BANR.US,D,20250325,000000,66.35,66.55,65.5,65.5,193866,0
+BANR.US,D,20250326,000000,65.5,66.52,64.32,64.65,151638,0
+BANR.US,D,20250327,000000,64.68,65.1,63.7,64.44,146708,0
+BANR.US,D,20250328,000000,64.51,64.592,62.865,63.81,164404,0
+BANR.US,D,20250331,000000,63.09,64.245,62.97,63.77,187160,0
+BANR.US,D,20250401,000000,63.59,64.74,62.5,63.5,178657,0
+BANR.US,D,20250402,000000,62.61,64.03,62.61,63.89,181245,0
+BANR.US,D,20250403,000000,60.76,62.95,58.08,58.52,322451,0
+BANR.US,D,20250404,000000,56,57.215,54.875,56.52,300811,0
+BANR.US,D,20250407,000000,54.73,59.385,54.005,57.18,367868,0
+BANR.US,D,20250408,000000,58.45,59.945,56.29,57.2,261605,0
+BANR.US,D,20250409,000000,56.03,60.99,54.64,60.11,346984,0
+BANR.US,D,20250410,000000,58.74,59,55.13,56.79,250306,0
+BANR.US,D,20250411,000000,55.96,57.02,54.82,56.51,207704,0
+BANR.US,D,20250414,000000,57.64,59.235,56.485,58.12,247875,0
+BANR.US,D,20250415,000000,58,60.225,57.37,59.86,234222,0
+BANR.US,D,20250416,000000,59.77,60.54,59.3,59.68,391019,0
+BANR.US,D,20250417,000000,57.79,62.68,57.79,60.49,351857,0
+BANR.US,D,20250421,000000,60.48,61.215,58.88,59.72,221607,0
+BANR.US,D,20250422,000000,60.2,61.5,59.14,61.3,220612,0
+BANR.US,D,20250423,000000,62.96,63.83,61.34,61.75,159121,0
+BANR.US,D,20250424,000000,61.5,62.36,60.25,62.26,207868,0
+BANR.US,D,20250425,000000,61.6,61.755,60.93,61.52,171250,0
+BANR.US,D,20250428,000000,61.49,61.975,60.74,61.63,239286,0
+BANR.US,D,20250429,000000,61.38,61.995,60.815,61.56,257447,0
+BANR.US,D,20250430,000000,60.76,61.645,59.64,61.14,209867,0
+BANR.US,D,20250501,000000,61.14,63.2,60.695,62.4,259849,0
+BANR.US,D,20250502,000000,62.3,63.61,62,63.13,170252,0
+BANR.US,D,20250505,000000,62.2,63.46,61.93,62.06,216372,0
+BANR.US,D,20250506,000000,61.99,62.165,60.89,61.61,190591,0
+BANR.US,D,20250507,000000,62.39,62.85,61.7,61.95,187106,0
+BANR.US,D,20250508,000000,62.59,63.8,62.14,63.16,135877,0
+BANR.US,D,20250509,000000,63.16,63.8,61.865,62.96,117956,0
+BANR.US,D,20250512,000000,64.95,66.16,64.615,65.42,287038,0
+BANR.US,D,20250513,000000,64.81,65.68,64.52,65.09,189956,0
+BANR.US,D,20250514,000000,64.69,65.3787,62.365,64.68,170508,0
+BANR.US,D,20250515,000000,64.76,65.815,64.65,65.32,134701,0
+BANR.US,D,20250516,000000,65.31,65.32,64.485,64.79,240520,0
+BANR.US,D,20250519,000000,64.1,64.84,63.11,64.76,181058,0
+BANR.US,D,20250520,000000,64.76,65.01,64.05,64.38,177812,0
+BANR.US,D,20250521,000000,63.58,64,62.56,62.66,167654,0
+BANR.US,D,20250522,000000,62.16,62.93,61.97,62.12,103781,0
+BANR.US,D,20250523,000000,61.16,62.02,60.94,61.83,185443,0
+BANR.US,D,20250527,000000,62.46,63.715,61.715,62.73,171910,0
+BANR.US,D,20250528,000000,62.54,63.33,61.36,61.43,141318,0
+BANR.US,D,20250529,000000,61.72,63.49,61.21,61.92,157500,0
+BANR.US,D,20250530,000000,61.62,61.925,61.19,61.65,190438,0
+BANR.US,D,20250602,000000,61.42,61.58,60.405,61.18,140978,0
+BANR.US,D,20250603,000000,60.99,62,60.57,61.96,194202,0
+BANR.US,D,20250604,000000,61.81,62,60.98,61.18,129100,0
+BANR.US,D,20250605,000000,61.18,61.54,60.605,61.17,141171,0
+BANR.US,D,20250606,000000,61.8,62.505,61.16,62.42,135067,0
+BANR.US,D,20250609,000000,62.53,63.4,62.37,62.72,140500,0
+BANR.US,D,20250610,000000,63.1,63.645,62.58,63.38,120618,0
+BANR.US,D,20250611,000000,63.61,63.6725,62.37,62.47,179784,0
+BANR.US,D,20250612,000000,62.12,62.505,61.16,62.34,138215,0
+BANR.US,D,20250613,000000,61.43,62.14,60.73,61.52,193199,0
+BANR.US,D,20250616,000000,62.01,62.32,60.68,60.72,196854,0
+BANR.US,D,20250617,000000,60.17,61.47,60.12,61.19,216215,0
+BANR.US,D,20250618,000000,60.94,62.73,60.705,62.2,311336,0
+BANR.US,D,20250620,000000,62.62,62.95,61.8,61.85,554481,0
+BANR.US,D,20250623,000000,61.78,63.365,61.3,63.26,193342,0
+BANR.US,D,20250624,000000,63.86,64.82,60.02,63.5,217420,0
+BANR.US,D,20250625,000000,63.53,63.59,63.03,63.14,105663,0
+BANR.US,D,20250626,000000,63.11,64.655,62.96,64.51,129592,0
+BANR.US,D,20250627,000000,64.22,64.51,63.365,64.02,383782,0
+BANR.US,D,20250630,000000,64.25,64.63,63.65,64.15,204159,0
+BANR.US,D,20250701,000000,63.7,67.115,63.7,66.635,200567,0
+BANR.US,D,20250702,000000,66.58,67.75,63.365,67.71,243955,0
+BANR.US,D,20250703,000000,68.17,69.115,67.41,68.67,133203,0
+BANR.US,D,20250707,000000,68.23,69.12,66.34,67.96,206952,0
+BANR.US,D,20250708,000000,68.03,69.01,66.795,68.26,168769,0
+BANR.US,D,20250709,000000,68.71,69.03,68.05,68.93,191799,0
+BANR.US,D,20250710,000000,68.55,69.505,68.11,68.7,309844,0
+BANR.US,D,20250711,000000,68.6,69.03,67.74,68.68,240760,0
+BANR.US,D,20250714,000000,68.73,69.72,68.605,69.4,184208,0
+BANR.US,D,20250715,000000,69.25,69.8251,66.67,66.71,215130,0
+BANR.US,D,20250716,000000,67.38,67.7,66.185,66.83,357345,0
+BANR.US,D,20250717,000000,65.59,67.965,65.59,67.21,459430,0
+BANR.US,D,20250718,000000,67.7,67.7,65.565,66.09,222898,0
+BANR.US,D,20250721,000000,66.61,67.2765,65.88,65.925,151374,0
+BANR.US,D,20250722,000000,66.02,66.45,65.1,65.28,253606,0
+BANR.US,D,20250723,000000,65.52,66.3,64.56,65.335,227240,0
+BANR.US,D,20250724,000000,65,65.12,63.385,63.47,166862,0
+BANR.US,D,20250725,000000,64.03,65.56,63.5,65.06,378575,0
+BANR.US,D,20250728,000000,65.1,65.55,64.78,65.14,180111,0
+BANR.US,D,20250729,000000,65.67,65.695,64.37,64.46,201801,0
+BANR.US,D,20250730,000000,64.76,64.83,62.595,62.82,243439,0
+BANR.US,D,20250731,000000,62.35,62.85,61.755,62.075,344179,0
+BANR.US,D,20250801,000000,61.6,61.7,60.48,61.08,218165,0
+BANR.US,D,20250804,000000,61.4,62.215,60.955,62.18,241529,0
+BANR.US,D,20250805,000000,61.5,63.3,61.3,63.17,277568,0
+BANR.US,D,20250806,000000,62.9,63.59,62.31,63.09,341594,0
+BANR.US,D,20250807,000000,63.53,63.78,61.73,61.91,166692,0
+BANR.US,D,20250808,000000,62.44,62.91,62.095,62.51,158617,0
+BANR.US,D,20250811,000000,62.5,62.85,61.88,62.36,173012,0
+BANR.US,D,20250812,000000,62.89,65,62.47,64.9,290989,0
+BANR.US,D,20250813,000000,65.36,66.21,65.19,66.11,191127,0
+BANR.US,D,20250814,000000,65.09,65.655,64.585,65.52,153749,0
+BANR.US,D,20250815,000000,65.74,65.93,63.64,63.72,260986,0
+BANR.US,D,20250818,000000,63.51,64.14,63.36,64.11,124554,0
+BANR.US,D,20250819,000000,63.9,64.84,63.9,64.35,108524,0
+BANR.US,D,20250820,000000,64.63,64.78,63.93,64.16,124735,0
+BANR.US,D,20250821,000000,63.83,64.345,63.405,63.83,192765,0
+BANR.US,D,20250822,000000,64.29,67.93,64.16,67.715,199021,0
+BANR.US,D,20250825,000000,67.33,67.66,66.95,67.04,125318,0
+BANR.US,D,20250826,000000,67.06,67.95,66.7,67.43,157881,0
+BANR.US,D,20250827,000000,67.21,68.06,65.015,67.64,151555,0
+BANR.US,D,20250828,000000,67.75,67.945,66.89,67.26,132744,0
+BANR.US,D,20250829,000000,67.5,67.84,66.97,67.03,117002,0
+BANR.US,D,20250902,000000,66.2,66.95,65.79,66.89,97559,0
+BANR.US,D,20250903,000000,66.51,67.46,66.11,66.71,121997,0
+BANR.US,D,20250904,000000,67.11,67.86,66.41,67.79,105086,0
+BANR.US,D,20250905,000000,68.05,68.965,67.355,67.66,144248,0
+BANR.US,D,20250908,000000,67.9,68.06,66.34,67.64,127786,0
+BANR.US,D,20250909,000000,67.59,67.95,66.095,66.82,132386,0
+BANR.US,D,20250910,000000,66.85,67.19,66.51,66.61,86199,0
+BANR.US,D,20250911,000000,66.8,67.31,66.21,67.3,189359,0
+BANR.US,D,20250912,000000,67.11,67.11,66.06,66.14,156026,0
+BANR.US,D,20250915,000000,66.23,67.25,65.245,65.43,170779,0
+BANR.US,D,20250916,000000,65.15,65.15,63.95,64.79,210263,0
+BANR.US,D,20250917,000000,64.84,66.995,64.79,65.455,184633,0
+BANR.US,D,20250918,000000,65.74,67.86,65.29,67.76,189714,0
+BANR.US,D,20250919,000000,67.74,67.74,66.49,67.13,599405,0
+BANR.US,D,20250922,000000,67.12,67.12,65.86,66.14,131382,0
+BANR.US,D,20250923,000000,66.14,67.215,65.805,65.88,136586,0
+BANR.US,D,20250924,000000,65.88,66.365,65.09,65.49,130421,0
+BANR.US,D,20250925,000000,65.39,65.62,64.81,65.22,103519,0
+BANR.US,D,20250926,000000,65.47,65.875,64.73,65.15,127040,0
+BANR.US,D,20250929,000000,65.12,65.92,64.53,65.82,255428,0
+BANR.US,D,20250930,000000,65.75,66.105,64.79,65.5,141901,0
+BANR.US,D,20251001,000000,65.03,65.26,63.51,63.59,322913,0
+BANR.US,D,20251002,000000,63.41,63.98,62.695,63.79,241690,0
+BANR.US,D,20251003,000000,63.82,65.075,63.82,64.25,287495,0
+BANR.US,D,20251006,000000,64.7,65.2,62.94,63.05,307011,0
+BANR.US,D,20251007,000000,63.27,64,62.7987,63.09,244651,0
+BANR.US,D,20251008,000000,63.24,64.04,62.435,63.92,226937,0
+BANR.US,D,20251009,000000,63.86,63.86,62.48,62.88,178313,0
+BANR.US,D,20251010,000000,62.89,63.715,60.94,61.04,359565,0
+BANR.US,D,20251013,000000,61.91,62.02,61.15,61.665,176361,0
+BANR.US,D,20251014,000000,61.29,64.18,61.29,63.995,278346,0
+BANR.US,D,20251015,000000,64.19,64.19,62.32,62.62,267100,0
+BANR.US,D,20251016,000000,63.46,65.185,60.75,62.42,460821,0
+BANR.US,D,20251017,000000,62.93,63.3,61.33,61.75,468854,0
+BANR.US,D,20251020,000000,61.93,62.91,61.73,62.81,267299,0
+BANR.US,D,20251021,000000,62.77,63.725,62.77,63.04,245054,0
+BANR.US,D,20251022,000000,63.23,63.83,62.8821,63.65,396979,0
+BANR.US,D,20251023,000000,63.57,63.91,62.805,63.19,153622,0
+BANR.US,D,20251024,000000,63.75,64.73,62.885,63.19,227501,0
+BANR.US,D,20251027,000000,63.36,63.6161,62.16,62.42,193411,0
+BANR.US,D,20251028,000000,62.31,63,61.81,62.38,155764,0
+BANR.US,D,20251029,000000,62.07,62.675,60.57,61.08,247224,0
+BANR.US,D,20251030,000000,61.22,61.9175,60.66,60.75,186973,0
+BANR.US,D,20251031,000000,60.4,60.785,59.83,60.39,214176,0
+BANR.US,D,20251103,000000,60,60.92,59.545,60.91,257644,0
+BANR.US,D,20251104,000000,60.23,60.31,59.43,60.03,175109,0
+BANR.US,D,20251105,000000,60.11,60.69,59.935,60.41,191694,0
+BANR.US,D,20251106,000000,60.21,60.42,59.49,59.64,153175,0
+BANR.US,D,20251107,000000,59.65,60.93,59.43,60.92,275264,0
+BANR.US,D,20251110,000000,60.93,62.205,60.525,61.71,159671,0
+BANR.US,D,20251111,000000,61.82,62.34,61.52,61.91,263404,0
+BANR.US,D,20251112,000000,62.07,63.075,61.84,62.03,176121,0
+BANR.US,D,20251113,000000,61.93,62.5383,61.2101,61.5,118745,0
+BANR.US,D,20251114,000000,61.35,61.73,60.495,61.53,122523,0
+BANR.US,D,20251117,000000,61.64,61.65,58.75,58.98,166343,0
+BANR.US,D,20251118,000000,59.18,60.295,58.5,59.02,261012,0
+BANR.US,D,20251119,000000,59.02,60.18,58.76,60.01,129034,0
+BANR.US,D,20251120,000000,60.47,61.41,59.79,60.53,290978,0
+BANR.US,D,20251121,000000,60.71,62.54,60.39,62.31,212799,0
+BANR.US,D,20251124,000000,62.06,62.56,61.64,62.36,197463,0
+BANR.US,D,20251125,000000,62.72,65.13,62.23,64.69,199070,0
+BANR.US,D,20251126,000000,64.24,64.71,63.72,63.83,290430,0
+BANR.US,D,20251128,000000,63.7,63.75,62.67,62.81,79299,0
+BANR.US,D,20251201,000000,62.22,63.95,62.22,63.81,224402,0
+BANR.US,D,20251202,000000,63.81,64.2496,63.352,63.53,125955,0
+BANR.US,D,20251203,000000,63.58,64.8,63.2756,64.73,166716,0
+BANR.US,D,20251204,000000,64.37,65.28,64.29,64.7,118169,0
+BANR.US,D,20251205,000000,64.37,64.895,64.18,64.54,97227,0
+BANR.US,D,20251208,000000,64.77,65.255,64.21,64.44,160805,0
+BANR.US,D,20251209,000000,64.31,65.51,64.29,64.45,125473,0
+BANR.US,D,20251210,000000,64.34,67.19,64.34,66.82,207117,0
+BANR.US,D,20251211,000000,66.92,67.53,66.54,66.6,186091,0
+BANR.US,D,20251212,000000,66.92,66.93,65.83,66.36,225908,0
+BANR.US,D,20251215,000000,66.93,67.28,66.4901,66.92,175359,0
+BANR.US,D,20251216,000000,67.15,67.49,66.53,66.54,204205,0
+BANR.US,D,20251217,000000,66.4,67.44,66.4,66.99,211571,0
+BANR.US,D,20251218,000000,67.49,67.95,66.73,67.49,190740,0
+BANR.US,D,20251219,000000,67.2,67.455,65.75,66.23,762995,0
+BANR.US,D,20251222,000000,66.24,66.94,65.63,65.87,251085,0
+BANR.US,D,20251223,000000,65.82,66.5799,65.19,65.24,139791,0
+BANR.US,D,20251224,000000,65.19,65.645,64.87,65.25,83926,0
+BANR.US,D,20251226,000000,65.2,65.405,64.27,64.61,91403,0
+BANR.US,D,20251229,000000,64.71,64.94,63.72,64.05,140185,0
+BANR.US,D,20251230,000000,63.86,63.88,63.14,63.15,110968,0
+BANR.US,D,20251231,000000,63.19,63.19,62.41,62.66,118088,0
+BANR.US,D,20260102,000000,62.66,62.9,61.73,62.47,193618,0
+BANR.US,D,20260105,000000,62.25,64.569,62.25,63.85,204371,0
+BANR.US,D,20260106,000000,63.47,64.365,63.2375,64.22,230727,0
+BANR.US,D,20260107,000000,64.27,64.27,63.0001,63.6,99860,0
+BANR.US,D,20260108,000000,63.21,66.005,63.21,65.33,157621,0
+BANR.US,D,20260109,000000,65.38,65.38,64.17,64.28,167468,0
+BANR.US,D,20260112,000000,63.85,64.225,63,63.87,142906,0
+BANR.US,D,20260113,000000,63.9,64.3,63,63.26,105380,0
+BANR.US,D,20260114,000000,63.21,64.14,63.1,64.07,117901,0
+BANR.US,D,20260115,000000,64.2,66.01,64.2,65.96,119631,0
+BANR.US,D,20260116,000000,65.81,65.815,64.72,64.87,253270,0
+BANR.US,D,20260120,000000,63.97,64.8393,63.875,64.18,159429,0
+BANR.US,D,20260121,000000,64.61,67.2,64.61,66.03,486641,0
+BANR.US,D,20260122,000000,65.58,67.75,64.0001,66.13,377232,0
+BANR.US,D,20260123,000000,65.55,65.575,61.3,61.46,212489,0
+BANR.US,D,20260126,000000,61.08,61.565,59.66,61.11,281804,0
+BANR.US,D,20260127,000000,61.22,61.8075,61.065,61.31,205203,0
+BANR.US,D,20260128,000000,61.05,61.8325,60.63,60.88,252545,0
+BANR.US,D,20260129,000000,60.89,62.205,60.89,61.72,473292,0
+BANR.US,D,20260130,000000,61.32,62.35,61.32,61.84,332863,0
+BANR.US,D,20260202,000000,61.92,63.76,61.84,63.09,316244,0
+BANR.US,D,20260203,000000,62.52,64.37,62,63.48,313924,0
+BANR.US,D,20260204,000000,63.98,65.315,63.765,64.08,250567,0
+BANR.US,D,20260205,000000,64.28,64.99,63.25,63.8,388388,0
+BANR.US,D,20260206,000000,64.57,65.045,63.73,64.59,295397,0
+BANR.US,D,20260209,000000,64.48,65.87,64.39,65.13,208465,0
+BANR.US,D,20260210,000000,65.04,66.035,64.68,65.18,277015,0
+BANR.US,D,20260211,000000,65.65,66.83,64.205,64.71,310634,0
+BANR.US,D,20260212,000000,65.3,65.73,62.96,63.855,347570,0
+BANR.US,D,20260213,000000,63.94,64.66,62.92,64.2,336852,0
+BANR.US,D,20260217,000000,64.46,65.21,63.75,64.34,281975,0
+BANR.US,D,20260218,000000,64.09,65.525,63.91,64.21,297374,0
diff --git a/daily/us/nasdaq stocks/1/bbb.us.txt b/daily/us/nasdaq stocks/1/bbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea163f59d678de9192aa651ba76f8467d168e180
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbb.us.txt	
@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBB.US,D,20231229,000000,19.3837,19.3837,19.3837,19.3837,149.295,0
+BBB.US,D,20240102,000000,19.297,19.297,19.297,19.297,105.258,0
+BBB.US,D,20240103,000000,19.2074,19.2167,19.1049,19.1049,5341.35,0
+BBB.US,D,20240104,000000,19.1794,19.1794,19.1325,19.1325,460.776,0
+BBB.US,D,20240105,000000,19.1421,19.1421,19.1329,19.1329,943.033,0
+BBB.US,D,20240108,000000,19.2616,19.357,19.2538,19.357,1109.51,0
+BBB.US,D,20240109,000000,19.3376,19.3376,19.3356,19.3356,141.777,0
+BBB.US,D,20240110,000000,19.3842,19.3842,19.3842,19.3842,285.702,0
+BBB.US,D,20240111,000000,19.4587,19.6449,19.2632,19.3096,6944.94,0
+BBB.US,D,20240112,000000,19.1794,19.1794,19.0676,19.0676,981.7,0
+BBB.US,D,20240116,000000,19.077,19.077,19.0686,19.0686,412.443,0
+BBB.US,D,20240117,000000,18.9168,18.9462,18.9168,18.9462,242.739,0
+BBB.US,D,20240118,000000,18.7697,18.7697,18.7697,18.7697,113.851,0
+BBB.US,D,20240119,000000,18.9227,19.1258,18.9227,19.1258,575.701,0
+BBB.US,D,20240122,000000,19.0134,19.0134,19.0134,19.0134,36.5183,0
+BBB.US,D,20240123,000000,18.8907,18.9373,18.8907,18.8907,245.962,0
+BBB.US,D,20240124,000000,19.077,19.077,18.9373,18.9373,124.592,0
+BBB.US,D,20240125,000000,19.0397,19.0397,19.0397,19.0397,20.4073,0
+BBB.US,D,20240126,000000,19.3322,19.3322,19.3322,19.3322,11.8147,0
+BBB.US,D,20240129,000000,19.4401,19.5603,19.4401,19.5603,163.258,0
+BBB.US,D,20240130,000000,19.5948,19.5948,19.5948,19.5948,6.44442,0
+BBB.US,D,20240131,000000,19.2593,19.2593,19.2593,19.2593,133.184,0
+BBB.US,D,20240201,000000,19.403,19.403,19.403,19.403,95.5922,0
+BBB.US,D,20240202,000000,19.6275,19.6275,19.6275,19.6275,28.9999,0
+BBB.US,D,20240205,000000,19.4308,19.4308,19.4308,19.4308,6.44442,0
+BBB.US,D,20240206,000000,19.5517,19.5517,19.5517,19.5517,26.8517,0
+BBB.US,D,20240207,000000,19.8548,19.8548,19.8548,19.8548,1.07407,0
+BBB.US,D,20240208,000000,19.9978,19.9978,19.9978,19.9978,164.332,0
+BBB.US,D,20240209,000000,20.3059,20.3059,20.2222,20.2222,336.184,0
+BBB.US,D,20240212,000000,20.4922,20.4922,20.4922,20.4922,74.1108,0
+BBB.US,D,20240213,000000,20.3432,20.3432,20.3432,20.3432,40.8146,0
+BBB.US,D,20240214,000000,20.5852,20.5852,20.5852,20.5852,82.7034,0
+BBB.US,D,20240215,000000,20.8552,20.8552,20.7506,20.7506,223.406,0
+BBB.US,D,20240216,000000,20.6132,20.6132,20.6132,20.6132,119.221,0
+BBB.US,D,20240220,000000,20.5295,20.5295,20.5295,20.5295,45.1109,0
+BBB.US,D,20240221,000000,20.4268,20.4268,20.4268,20.4268,45.1109,0
+BBB.US,D,20240222,000000,20.8459,20.9233,20.8459,20.9233,113.851,0
+BBB.US,D,20240223,000000,20.8553,20.8553,20.8553,20.8553,49.4072,0
+BBB.US,D,20240226,000000,21.1454,21.1454,21.1454,21.1454,11.8147,0
+BBB.US,D,20240227,000000,21.4045,21.4069,21.4045,21.4069,193.332,0
+BBB.US,D,20240228,000000,21.7305,22.1308,21.7227,21.7227,950.552,0
+BBB.US,D,20240229,000000,21.991,22.047,21.8422,21.991,20241.9,0
+BBB.US,D,20240301,000000,22.1308,22.1308,22.1308,22.1308,149.295,0
+BBB.US,D,20240304,000000,22.6961,22.6961,22.6961,22.6961,195.48,0
+BBB.US,D,20240305,000000,22.3542,22.3729,21.9082,21.9082,944.108,0
+BBB.US,D,20240306,000000,22.6055,22.6176,22.4379,22.4379,633.701,0
+BBB.US,D,20240307,000000,22.7546,22.7546,22.6893,22.7462,421.035,0
+BBB.US,D,20240308,000000,22.6055,22.8381,22.6055,22.736,384.517,0
+BBB.US,D,20240311,000000,23.0245,23.0245,23.0245,23.0245,307.184,0
+BBB.US,D,20240312,000000,23.276,23.276,23.0991,23.0991,581.072,0
+BBB.US,D,20240313,000000,23.2946,23.3597,23.2666,23.2854,2205.06,0
+BBB.US,D,20240314,000000,23.276,23.276,22.8571,22.8571,7083.49,0
+BBB.US,D,20240315,000000,22.6615,22.708,22.6432,22.7041,1182.55,0
+BBB.US,D,20240318,000000,22.5405,22.5405,22.5405,22.5405,13.9629,0
+BBB.US,D,20240319,000000,22.4535,22.4535,22.4535,22.4535,12.8888,0
+BBB.US,D,20240320,000000,22.4566,22.4566,22.4566,22.4566,330.813,0
+BBB.US,D,20240321,000000,22.6055,22.6055,22.6055,22.6055,180.443,0
+BBB.US,D,20240322,000000,22.4473,22.5708,22.4473,22.5708,443.591,0
+BBB.US,D,20240325,000000,21.7397,23.2281,21.7397,23.2281,4100.8,0
+BBB.US,D,20240326,000000,23.0213,23.0213,23.0213,23.0213,214.814,0
+BBB.US,D,20240327,000000,23.0821,23.0821,23.072,23.072,221.153,0
+BBB.US,D,20240328,000000,23.2778,23.2778,23.2778,23.2778,41.8687,0
+BBB.US,D,20240401,000000,23.3522,23.3988,23.287,23.287,23274.7,0
+BBB.US,D,20240402,000000,22.8865,22.8865,22.7189,22.7654,1270.02,0
+BBB.US,D,20240403,000000,22.933,22.933,22.8678,22.8912,324.214,0
+BBB.US,D,20240404,000000,23.2498,23.2498,22.8772,22.8772,359.642,0
+BBB.US,D,20240405,000000,22.9983,23.0107,22.9983,23.0107,4263.1,0
+BBB.US,D,20240408,000000,23.4081,23.4268,23.4008,23.4008,606.56,0
+BBB.US,D,20240409,000000,23.0914,23.1601,23.0914,23.1601,1975.34,0
+BBB.US,D,20240410,000000,22.989,23.2032,22.961,23.2032,22783,0
+BBB.US,D,20240411,000000,23.2684,23.2701,23.2684,23.2701,256.58,0
+BBB.US,D,20240412,000000,22.6744,22.6744,22.6744,22.6744,19.324,0
+BBB.US,D,20240415,000000,22.5186,22.5186,22.1197,22.1197,352.127,0
+BBB.US,D,20240416,000000,21.9963,21.9963,21.9963,21.9963,32.2067,0
+BBB.US,D,20240417,000000,21.7363,21.7363,21.7363,21.7363,17.1769,0
+BBB.US,D,20240418,000000,21.8898,21.9285,21.8898,21.9285,9106.99,0
+BBB.US,D,20240419,000000,21.8502,21.8502,21.8502,21.8502,53.6779,0
+BBB.US,D,20240422,000000,22.1986,22.1986,22.1986,22.1986,3.22067,0
+BBB.US,D,20240423,000000,22.3797,22.3797,22.3797,22.3797,6.44135,0
+BBB.US,D,20240424,000000,22.1479,22.1479,22.1479,22.1479,118.091,0
+BBB.US,D,20240425,000000,21.8898,22.0668,21.8898,22.0668,157.813,0
+BBB.US,D,20240426,000000,22.2183,22.2183,22.2183,22.2183,80.5169,0
+BBB.US,D,20240429,000000,22.1041,22.1041,22.1041,22.1041,57.9721,0
+BBB.US,D,20240430,000000,21.7408,21.7408,21.5185,21.5185,442.306,0
+BBB.US,D,20240501,000000,21.1633,21.1633,21.1633,21.1633,7.51491,0
+BBB.US,D,20240502,000000,21.6264,21.6264,21.6264,21.6264,33.2803,0
+BBB.US,D,20240503,000000,22.9303,22.9303,22.9303,22.9303,576.501,0
+BBB.US,D,20240506,000000,22.4022,22.4022,22.3555,22.3555,565.765,0
+BBB.US,D,20240507,000000,22.4337,22.4337,22.4337,22.4337,7.51491,0
+BBB.US,D,20240508,000000,22.2625,22.2625,22.2625,22.2625,12.8827,0
+BBB.US,D,20240509,000000,22.452,22.452,22.452,22.452,24.6918,0
+BBB.US,D,20240510,000000,22.3025,22.3025,22.3025,22.3025,4.29423,0
+BBB.US,D,20240513,000000,22.5288,22.5419,22.5288,22.5419,191.093,0
+BBB.US,D,20240514,000000,22.4716,22.4716,22.4716,22.4716,91.2525,0
+BBB.US,D,20240515,000000,23.1535,23.1535,23.1535,23.1535,2.14711,0
+BBB.US,D,20240516,000000,23.0298,23.0298,23.0298,23.0298,19.324,0
+BBB.US,D,20240517,000000,23.2219,23.2219,23.2032,23.218,716.063,0
+BBB.US,D,20240520,000000,23.3429,23.5534,23.3429,23.5534,445.526,0
+BBB.US,D,20240521,000000,23.5316,23.5316,23.5316,23.5316,9.66202,0
+BBB.US,D,20240522,000000,23.5155,23.5155,23.5155,23.5155,2.14711,0
+BBB.US,D,20240523,000000,23.1286,23.1939,23.0448,23.0448,2994.15,0
+BBB.US,D,20240524,000000,23.3616,23.4531,23.3616,23.4531,435.864,0
+BBB.US,D,20240528,000000,23.287,23.2963,23.287,23.2963,2972.68,0
+BBB.US,D,20240529,000000,23.1474,23.1474,23.1343,23.1343,956.54,0
+BBB.US,D,20240530,000000,23.2591,23.273,23.1514,23.1514,1209.9,0
+BBB.US,D,20240531,000000,23.1748,23.1748,23.1748,23.1748,2.14711,0
+BBB.US,D,20240603,000000,23.6131,23.6131,23.2778,23.3574,14952.5,0
+BBB.US,D,20240604,000000,23.4919,23.5479,23.4175,23.5402,3560.99,0
+BBB.US,D,20240605,000000,23.818,23.8399,23.641,23.8369,2270.57,0
+BBB.US,D,20240606,000000,23.8646,23.8646,23.7374,23.7374,1253.91,0
+BBB.US,D,20240607,000000,23.7342,23.8366,23.5479,23.5996,1652.2,0
+BBB.US,D,20240610,000000,23.5944,23.6471,23.5943,23.6471,4736.54,0
+BBB.US,D,20240611,000000,23.3429,23.4268,23.287,23.4268,644.135,0
+BBB.US,D,20240612,000000,23.9856,23.9856,23.6718,23.6718,374.672,0
+BBB.US,D,20240613,000000,23.4547,23.6317,23.4547,23.6171,1828.27,0
+BBB.US,D,20240614,000000,23.4697,23.4697,23.4697,23.4697,60.1192,0
+BBB.US,D,20240617,000000,23.4391,23.669,23.4391,23.669,2512.12,0
+BBB.US,D,20240618,000000,23.5256,23.5256,23.5256,23.5256,71.9284,0
+BBB.US,D,20240620,000000,23.5759,23.5759,23.5448,23.5448,514.234,0
+BBB.US,D,20240621,000000,23.3708,23.3708,23.3708,23.3708,100.914,0
+BBB.US,D,20240624,000000,22.9983,22.9983,22.7748,22.7748,674.194,0
+BBB.US,D,20240625,000000,23.1753,23.2283,23.1753,23.2283,1076.77,0
+BBB.US,D,20240626,000000,23.1474,23.1671,23.0635,23.0635,790.139,0
+BBB.US,D,20240627,000000,23.1941,23.1941,23.1941,23.1941,69.9424,0
+BBB.US,D,20240628,000000,23.2729,23.2969,22.9778,22.9778,2428.15,0
+BBB.US,D,20240701,000000,23.3727,23.3727,23.3727,23.3727,70.9863,0
+BBB.US,D,20240702,000000,23.3413,23.3413,23.3413,23.3413,140.928,0
+BBB.US,D,20240703,000000,23.2298,23.2586,23.2202,23.2586,428.005,0
+BBB.US,D,20240705,000000,22.9233,22.9233,22.885,22.885,355.975,0
+BBB.US,D,20240708,000000,22.9787,22.9787,22.9787,22.9787,73.0741,0
+BBB.US,D,20240709,000000,23.0861,23.0861,23.0861,23.0861,59.5032,0
+BBB.US,D,20240710,000000,23.2394,23.302,23.2394,23.302,397.732,0
+BBB.US,D,20240711,000000,23.2298,23.2298,23.1203,23.1203,263.067,0
+BBB.US,D,20240712,000000,23.1628,23.1628,23.1628,23.1628,50.108,0
+BBB.US,D,20240715,000000,23.9291,23.9292,23.8909,23.8909,1778.83,0
+BBB.US,D,20240716,000000,24.2032,24.2032,24.2032,24.2032,128.401,0
+BBB.US,D,20240717,000000,23.9866,23.9866,23.8767,23.8767,4024.29,0
+BBB.US,D,20240718,000000,23.8333,23.8333,23.5364,23.5364,125.27,0
+BBB.US,D,20240719,000000,23.889,23.889,23.889,23.889,4.17566,0
+BBB.US,D,20240722,000000,24.0823,24.1757,24.0823,24.1757,447.84,0
+BBB.US,D,20240723,000000,24.0728,24.0728,23.8503,23.8503,878.977,0
+BBB.US,D,20240724,000000,23.4632,23.4632,23.4632,23.4632,206.695,0
+BBB.US,D,20240725,000000,23.1819,23.1819,23.1819,23.1819,69.9424,0
+BBB.US,D,20240726,000000,23.7415,23.7415,23.7415,23.7415,25.054,0
+BBB.US,D,20240729,000000,23.6801,23.7854,23.6801,23.6801,2063.82,0
+BBB.US,D,20240730,000000,23.4951,23.4951,23.4951,23.4951,49.064,0
+BBB.US,D,20240731,000000,23.7066,23.7066,23.7066,23.7066,13.5709,0
+BBB.US,D,20240801,000000,23.2654,23.2654,23.2654,23.2654,54.2836,0
+BBB.US,D,20240802,000000,22.8466,22.8639,22.8466,22.8639,238.013,0
+BBB.US,D,20240805,000000,22.521,22.521,21.4098,21.4396,768.322,0
+BBB.US,D,20240806,000000,21.9543,21.9543,21.9543,21.9543,98.1281,0
+BBB.US,D,20240807,000000,21.6158,21.6158,21.6158,21.6158,9.39525,0
+BBB.US,D,20240808,000000,22.4508,22.4508,22.4508,22.4508,18.7905,0
+BBB.US,D,20240809,000000,22.6721,22.6721,22.6721,22.6721,36.537,0
+BBB.US,D,20240812,000000,22.482,22.482,22.482,22.482,94.9964,0
+BBB.US,D,20240813,000000,22.9652,22.9652,22.9652,22.9652,151.367,0
+BBB.US,D,20240814,000000,22.9903,22.9903,22.7605,22.7605,117.962,0
+BBB.US,D,20240815,000000,23.1914,23.1914,22.8754,22.8754,302.735,0
+BBB.US,D,20240816,000000,23.2542,23.2542,23.2542,23.2542,12.527,0
+BBB.US,D,20240819,000000,23.3375,23.3375,23.3375,23.3375,63.6789,0
+BBB.US,D,20240820,000000,23.3724,23.3724,23.3724,23.3724,169.114,0
+BBB.US,D,20240821,000000,23.6445,23.6445,23.6445,23.6445,17.7465,0
+BBB.US,D,20240822,000000,23.3301,23.3301,23.3301,23.3301,34.4492,0
+BBB.US,D,20240823,000000,23.8046,23.8046,23.8046,23.8046,125.27,0
+BBB.US,D,20240826,000000,23.7951,23.7951,23.7183,23.7183,146.148,0
+BBB.US,D,20240827,000000,23.5842,23.6825,23.5842,23.6825,221.31,0
+BBB.US,D,20240828,000000,23.2962,23.2962,23.2962,23.2962,49.064,0
+BBB.US,D,20240829,000000,23.2953,23.2953,23.2953,23.2953,49.064,0
+BBB.US,D,20240830,000000,23.4289,23.4289,23.4289,23.4289,29.2296,0
+BBB.US,D,20240903,000000,22.9604,22.9604,22.9604,22.9604,9.39525,0
+BBB.US,D,20240904,000000,22.9643,22.9643,22.9643,22.9643,50.108,0
+BBB.US,D,20240905,000000,22.6263,22.6263,22.6263,22.6263,26.0979,0
+BBB.US,D,20240906,000000,22.1503,22.1503,22.1503,22.1503,67.8545,0
+BBB.US,D,20240909,000000,22.6988,22.6988,22.6988,22.6988,44.8884,0
+BBB.US,D,20240910,000000,22.7972,22.86,22.7972,22.86,525.09,0
+BBB.US,D,20240911,000000,23.0302,23.0302,23.0302,23.0302,25.054,0
+BBB.US,D,20240912,000000,23.2128,23.2128,23.2128,23.2128,24.01,0
+BBB.US,D,20240913,000000,23.4464,23.4464,23.4464,23.4464,14.6148,0
+BBB.US,D,20240916,000000,23.2942,23.2942,23.2942,23.2942,126.313,0
+BBB.US,D,20240917,000000,23.3735,23.4215,23.3735,23.4215,300.648,0
+BBB.US,D,20240918,000000,23.3639,23.3639,23.3639,23.3639,16.7026,0
+BBB.US,D,20240919,000000,24.0057,24.0443,24.0057,24.0443,1219.29,0
+BBB.US,D,20240920,000000,23.9681,23.9681,23.9681,23.9681,216.09,0
+BBB.US,D,20240923,000000,24.0455,24.0455,24.0455,24.0455,209.827,0
+BBB.US,D,20240924,000000,24.1111,24.1111,24.1111,24.1111,143.016,0
+BBB.US,D,20240925,000000,24.0273,24.0273,24.0273,24.0273,27.1418,0
+BBB.US,D,20240926,000000,24.2741,24.2741,24.2741,24.2741,44.8884,0
+BBB.US,D,20240927,000000,24.3679,24.3679,24.2497,24.2497,371.588,0
+BBB.US,D,20240930,000000,24.2596,24.2596,24.1216,24.1802,4532.16,0
+BBB.US,D,20241001,000000,23.8364,23.8364,23.8364,23.8364,125.893,0
+BBB.US,D,20241002,000000,23.8163,23.905,23.7068,23.7068,458.902,0
+BBB.US,D,20241003,000000,23.7178,23.7178,23.6588,23.6588,960.445,0
+BBB.US,D,20241004,000000,23.964,24.0328,23.964,24.0328,252.802,0
+BBB.US,D,20241007,000000,23.9149,23.9149,23.8557,23.8557,167.519,0
+BBB.US,D,20241008,000000,23.9542,24.033,23.9542,24.0137,341.13,0
+BBB.US,D,20241009,000000,24.0133,24.0355,24.0133,24.0355,218.283,0
+BBB.US,D,20241010,000000,23.9247,23.9247,23.8873,23.8873,2158.46,0
+BBB.US,D,20241011,000000,24.278,24.278,24.278,24.278,18.2748,0
+BBB.US,D,20241014,000000,24.6498,24.6498,24.6498,24.6498,186.809,0
+BBB.US,D,20241015,000000,24.6733,24.6733,24.5897,24.5897,164.473,0
+BBB.US,D,20241016,000000,24.7371,24.7371,24.7371,24.7371,4.06108,0
+BBB.US,D,20241017,000000,24.5944,24.5944,24.5944,24.5944,24.3664,0
+BBB.US,D,20241018,000000,24.8726,24.8726,24.8726,24.8726,125.893,0
+BBB.US,D,20241021,000000,24.7495,24.7495,24.7495,24.7495,144.168,0
+BBB.US,D,20241022,000000,24.7307,24.7307,24.7307,24.7307,83.2521,0
+BBB.US,D,20241023,000000,24.4746,24.4746,24.4746,24.4746,55.8398,0
+BBB.US,D,20241024,000000,24.6598,24.6598,24.6598,24.6598,59.9009,0
+BBB.US,D,20241025,000000,24.624,24.624,24.624,24.624,82.2368,0
+BBB.US,D,20241028,000000,24.7126,24.7323,24.7126,24.7323,262.954,0
+BBB.US,D,20241029,000000,25.1263,25.1412,25.1151,25.1412,373.619,0
+BBB.US,D,20241030,000000,25.009,25.009,25.009,25.009,224.374,0
+BBB.US,D,20241031,000000,24.5154,24.5154,24.5154,24.5154,259.909,0
+BBB.US,D,20241104,000000,24.2587,24.2587,24.2587,24.2587,38.5802,0
+BBB.US,D,20241105,000000,24.6573,24.6573,24.6573,24.6573,33.5039,0
+BBB.US,D,20241106,000000,25.5597,26.2196,25.2248,26.2196,2469.13,0
+BBB.US,D,20241107,000000,25.737,25.9438,25.737,25.9048,628.452,0
+BBB.US,D,20241108,000000,25.934,26.0029,25.9228,25.994,1208.17,0
+BBB.US,D,20241111,000000,26.5348,26.9038,26.5348,26.9038,1369.59,0
+BBB.US,D,20241112,000000,26.949,27.1356,26.949,27.0921,1355.38,0
+BBB.US,D,20241113,000000,27.441,27.441,27.0996,27.0996,745.208,0
+BBB.US,D,20241114,000000,27.8054,27.8054,26.7856,26.7856,1493.46,0
+BBB.US,D,20241115,000000,26.7121,26.8773,26.712,26.8773,2750.36,0
+BBB.US,D,20241118,000000,27.047,27.0667,26.9344,26.9458,3549.38,0
+BBB.US,D,20241119,000000,27.3917,27.3917,26.919,27.1179,2811.28,0
+BBB.US,D,20241120,000000,27.1455,27.3031,27.1208,27.1751,1185.83,0
+BBB.US,D,20241121,000000,27.5198,27.7956,27.5198,27.7205,1726.97,0
+BBB.US,D,20241122,000000,27.7364,27.8665,27.7364,27.8665,725.918,0
+BBB.US,D,20241125,000000,27.2834,27.6774,27.2834,27.4213,1693.47,0
+BBB.US,D,20241126,000000,27.3622,27.4213,27.1751,27.1751,479.207,0
+BBB.US,D,20241127,000000,27.0667,27.7229,27.0667,27.7229,1255.88,0
+BBB.US,D,20241202,000000,27.1751,27.9039,27.1751,27.7069,1374.67,0
+BBB.US,D,20241203,000000,27.7759,27.8842,27.7562,27.8842,1106.64,0
+BBB.US,D,20241204,000000,28.2108,28.2108,28.1798,28.1798,859.933,0
+BBB.US,D,20241205,000000,28.3668,28.3668,28.1229,28.1229,2523.96,0
+BBB.US,D,20241209,000000,27.9236,28.0122,27.8022,27.8022,2927.02,0
+BBB.US,D,20241210,000000,27.4705,27.7168,27.3031,27.3031,2560.51,0
+BBB.US,D,20241211,000000,28.2289,28.3314,28.2289,28.3314,1530.01,0
+BBB.US,D,20241212,000000,28.3668,28.3668,28.2092,28.2092,789.88,0
+BBB.US,D,20241213,000000,28.2289,28.2486,28.1304,28.1304,1052.83,0
+BBB.US,D,20241216,000000,28.6229,28.7608,28.16,28.16,2249.83,0
+BBB.US,D,20241217,000000,28.7608,28.8002,28.642,28.6473,3423.49,0
+BBB.US,D,20241218,000000,28.8889,28.8889,27.6069,27.6069,7743.46,0
+BBB.US,D,20241219,000000,28.3964,28.3964,27.2144,27.2735,4735.21,0
+BBB.US,D,20241220,000000,27.5001,27.5296,27.0863,27.3821,3224.49,0
+BBB.US,D,20241223,000000,27.8448,27.8448,27.1356,27.2483,14123.4,0
+BBB.US,D,20241224,000000,27.8546,27.8959,27.8349,27.8959,611.192,0
+BBB.US,D,20241226,000000,28.1304,28.1304,27.6084,27.6657,2716.86,0
+BBB.US,D,20241227,000000,27.7363,27.8448,27.7363,27.8448,659.925,0
+BBB.US,D,20241230,000000,27.4981,27.4981,26.8485,27.0813,2082.65,0
+BBB.US,D,20241231,000000,27.2183,27.2183,26.8886,26.8886,8657.88,0
+BBB.US,D,20250102,000000,27.3083,27.3782,27.0485,27.1559,3439.73,0
+BBB.US,D,20250103,000000,27.7879,27.7879,27.2982,27.4908,4215.35,0
+BBB.US,D,20250106,000000,27.7779,28.0777,27.7779,27.8871,2355.87,0
+BBB.US,D,20250107,000000,27.9278,27.9278,27.1284,27.1284,4751.77,0
+BBB.US,D,20250108,000000,28.6272,28.6272,27.0055,27.012,2210.75,0
+BBB.US,D,20250110,000000,27.648,27.648,26.8273,26.9448,1985.57,0
+BBB.US,D,20250113,000000,26.8187,26.8187,26.349,26.7109,2056.63,0
+BBB.US,D,20250114,000000,26.5189,27.0185,26.5189,26.8386,1655.31,0
+BBB.US,D,20250115,000000,27.4907,27.5581,27.4581,27.4581,1648.31,0
+BBB.US,D,20250116,000000,28.1076,28.1076,27.4182,27.5877,3648.9,0
+BBB.US,D,20250117,000000,28.0677,28.2175,27.9776,28.1183,8092.43,0
+BBB.US,D,20250121,000000,28.2875,28.5073,28.0277,28.5073,11989.5,0
+BBB.US,D,20250122,000000,28.5073,28.5073,28.3275,28.3674,11092.8,0
+BBB.US,D,20250123,000000,28.6972,28.7971,28.2775,28.4091,5794.6,0
+BBB.US,D,20250124,000000,28.8271,28.8271,28.4573,28.5042,13076.4,0
+BBB.US,D,20250127,000000,28.1976,28.1976,27.618,27.8929,9648.67,0
+BBB.US,D,20250128,000000,28.897,28.897,28.0477,28.0699,9700.71,0
+BBB.US,D,20250129,000000,28.6572,28.6572,28.0835,28.2247,3442.73,0
+BBB.US,D,20250130,000000,28.857,28.875,28.2875,28.3563,3234.57,0
+BBB.US,D,20250131,000000,28.3974,28.5573,27.9924,27.9924,2071.64,0
+BBB.US,D,20250203,000000,27.4781,27.8978,27.2583,27.8323,7644.07,0
+BBB.US,D,20250204,000000,28.2175,28.2375,27.7579,27.8029,3240.57,0
+BBB.US,D,20250205,000000,27.628,27.7579,27.628,27.7179,2111.67,0
+BBB.US,D,20250206,000000,27.8259,27.8259,27.648,27.7827,2055.63,0
+BBB.US,D,20250207,000000,27.8434,27.8578,27.501,27.501,1636.3,0
+BBB.US,D,20250210,000000,27.578,27.7479,27.578,27.648,505.401,0
+BBB.US,D,20250211,000000,28.1676,28.1676,27.5558,27.6129,2773.2,0
+BBB.US,D,20250212,000000,27.5108,27.6805,27.5108,27.6805,2263.8,0
+BBB.US,D,20250213,000000,27.1084,27.7379,27.1084,27.7379,1170.93,0
+BBB.US,D,20250214,000000,27.9368,28.0277,27.9368,28.0277,590.469,0
+BBB.US,D,20250218,000000,27.7379,27.7979,27.7199,27.7199,1067.84,0
+BBB.US,D,20250219,000000,27.8478,28.0477,27.8478,28.0477,523.416,0
+BBB.US,D,20250220,000000,27.4881,27.9178,27.4881,27.9178,641.51,0
+BBB.US,D,20250221,000000,27.4482,27.4681,27.3876,27.3876,2144.7,0
+BBB.US,D,20250224,000000,27.3882,27.3882,27.2333,27.2333,2372.88,0
+BBB.US,D,20250225,000000,26.4889,26.8536,26.4889,26.6188,2389.9,0
+BBB.US,D,20250226,000000,26.0692,26.8486,26.0692,26.359,1244.99,0
+BBB.US,D,20250227,000000,26.399,26.5988,26.0712,26.0712,425.338,0
+BBB.US,D,20250228,000000,24.9901,26.4669,24.9901,26.4669,1509.2,0
+BBB.US,D,20250303,000000,26.8686,26.8786,26.2112,26.2112,1746.38,0
+BBB.US,D,20250304,000000,25.8794,26.0404,25.6046,26.0404,1174.93,0
+BBB.US,D,20250305,000000,26.6388,26.6388,26.0193,26.5862,1763.4,0
+BBB.US,D,20250306,000000,26.329,26.329,25.9993,25.9993,566.45,0
+BBB.US,D,20250307,000000,26.389,26.389,25.9294,25.9294,565.449,0
+BBB.US,D,20250310,000000,25.1,25.1,24.8043,24.8043,1076.85,0
+BBB.US,D,20250311,000000,24.6604,24.9801,24.6604,24.9801,2123.68,0
+BBB.US,D,20250312,000000,25.2299,25.2299,24.8902,24.9801,1046.83,0
+BBB.US,D,20250313,000000,24.9801,25.0101,24.5804,24.592,852.678,0
+BBB.US,D,20250317,000000,24.8702,25.3698,24.8702,25.3698,1109.88,0
+BBB.US,D,20250318,000000,24.8902,25.0501,24.8902,25.0101,2098.66,0
+BBB.US,D,20250319,000000,24.9601,25.6396,24.9601,25.4497,1248.99,0
+BBB.US,D,20250320,000000,25.4797,25.4997,25.4797,25.4997,405.322,0
+BBB.US,D,20250325,000000,26.1292,26.1292,26.0992,26.1192,1389.1,0
+BBB.US,D,20250326,000000,25.8194,25.8594,25.8194,25.8594,599.476,0
+BBB.US,D,20250327,000000,25.5397,25.8394,25.5397,25.8394,751.597,0
+BBB.US,D,20250328,000000,25.5896,25.5896,25.0563,25.0563,793.631,0
+BBB.US,D,20250331,000000,24.8602,25.3898,24.8602,24.9501,5898.69,0
+BBB.US,D,20250401,000000,25.09,25.3798,25.09,25.2399,520.413,0
+BBB.US,D,20250402,000000,25.4797,25.5197,25.4797,25.5197,492.391,0
+BBB.US,D,20250403,000000,24.5105,24.5105,24.1808,24.1808,3435.73,0
+BBB.US,D,20250404,000000,24.1708,24.1708,23.3501,23.3501,1527.21,0
+BBB.US,D,20250407,000000,21.9026,23.0616,21.9026,22.9218,3676.92,0
+BBB.US,D,20250408,000000,22.15,23.2216,22.15,22.3322,1354.07,0
+BBB.US,D,20250409,000000,22.652,24.4905,22.4621,24.4905,703.559,0
+BBB.US,D,20250410,000000,24.6304,24.6304,23.0616,23.6239,872.694,0
+BBB.US,D,20250414,000000,24.6155,24.6155,24.5128,24.5128,375.298,0
+BBB.US,D,20250415,000000,24.6204,24.6204,24.4036,24.4036,1402.11,0
+BBB.US,D,20250416,000000,24.1708,24.2707,23.9409,24.025,1027.81,0
+BBB.US,D,20250417,000000,24.0808,24.2407,24.0801,24.0801,437.347,0
+BBB.US,D,20250421,000000,23.9909,23.9909,23.8757,23.8757,848.674,0
+BBB.US,D,20250422,000000,23.6512,24.6304,23.6512,24.5305,1210.96,0
+BBB.US,D,20250423,000000,25.3398,25.3398,25.1159,25.1159,470.374,0
+BBB.US,D,20250424,000000,25.3798,25.4604,25.3798,25.4604,461.366,0
+BBB.US,D,20250425,000000,25.5996,25.7183,25.5996,25.7183,7682.1,0
+BBB.US,D,20250428,000000,25.6496,25.7135,25.4597,25.7135,2531.01,0
+BBB.US,D,20250429,000000,25.7495,25.8394,25.6696,25.835,5916.7,0
+BBB.US,D,20250430,000000,25.5529,25.6396,25.5397,25.6396,697.554,0
+BBB.US,D,20250501,000000,26.2991,26.2991,26.0623,26.0623,1139.9,0
+BBB.US,D,20250502,000000,26.4198,26.4589,26.4198,26.4589,351.279,0
+BBB.US,D,20250506,000000,25.9793,25.9793,25.9759,25.9759,534.425,0
+BBB.US,D,20250508,000000,26.434,26.6788,26.434,26.6788,265.21,0
+BBB.US,D,20250509,000000,27.3282,27.3282,26.5888,26.5888,1037.82,0
+BBB.US,D,20250512,000000,27.1856,27.1856,26.6888,26.6888,727.578,0
+BBB.US,D,20250513,000000,27.3482,27.5549,27.3482,27.5549,1805.43,0
+BBB.US,D,20250514,000000,27.4182,27.4581,27.3682,27.3682,399.317,0
+BBB.US,D,20250515,000000,27.3882,27.658,27.3282,27.658,2752.18,0
+BBB.US,D,20250516,000000,28.2175,28.2175,27.6964,27.8578,725.577,0
+BBB.US,D,20250519,000000,27.7775,27.7979,27.7579,27.7579,1509.2,0
+BBB.US,D,20250520,000000,27.7975,27.7975,27.7879,27.7879,1015.8,0
+BBB.US,D,20250521,000000,28.0093,28.0876,27.5481,27.578,2054.63,0
+BBB.US,D,20250522,000000,27.8478,28.0077,27.8413,27.8413,611.486,0
+BBB.US,D,20250523,000000,27.5281,27.5281,27.4282,27.4282,206.163,0
+BBB.US,D,20250527,000000,28.0677,28.0677,28.0274,28.0274,1138.9,0
+BBB.US,D,20250528,000000,27.8278,27.8278,27.598,27.598,685.545,0
+BBB.US,D,20250603,000000,27.7979,27.9425,27.7579,27.9425,754.6,0
+BBB.US,D,20250604,000000,27.9078,27.9375,27.8607,27.8607,1028.81,0
+BBB.US,D,20250606,000000,27.7779,27.9777,27.7779,27.9201,929.739,0
+BBB.US,D,20250609,000000,28.1376,28.2308,28.1376,28.2308,589.468,0
+BBB.US,D,20250612,000000,28.1976,28.2275,28.1976,28.2158,755.6,0
+BBB.US,D,20250613,000000,28.0277,28.0277,27.8577,27.8577,1238.98,0
+BBB.US,D,20250616,000000,28.248,28.248,28.2075,28.2075,201.159,0
+BBB.US,D,20250617,000000,28.0377,28.0378,27.8677,27.8677,323.257,0
+BBB.US,D,20250618,000000,27.4881,27.688,27.4881,27.688,330.262,0
+BBB.US,D,20250623,000000,27.628,27.7879,27.4781,27.7879,2288.82,0
+BBB.US,D,20250624,000000,27.8498,28.3174,27.8498,28.1776,6208.93,0
+BBB.US,D,20250626,000000,26.369,28.3674,26.359,28.3674,5436.32,0
+BBB.US,D,20250627,000000,28.68,28.7,28.2,28.4,997,0
+BBB.US,D,20250630,000000,29.36,29.36,28.635,28.635,5951,0
+BBB.US,D,20250701,000000,28.695,29.24,28.58,28.6468,4810,0
+BBB.US,D,20250702,000000,28.86,29.0225,28.86,29.0225,1189,0
+BBB.US,D,20250703,000000,29.19,29.19,29.1838,29.1838,364,0
+BBB.US,D,20250707,000000,28.45,28.8,28.45,28.8,405,0
+BBB.US,D,20250708,000000,28.41,28.95,28.41,28.84,888,0
+BBB.US,D,20250709,000000,28.54,29.2596,28.54,29.2596,999,0
+BBB.US,D,20250711,000000,29.5,29.54,29.5,29.54,498,0
+BBB.US,D,20250714,000000,30.41,30.41,29.7755,29.7755,902,0
+BBB.US,D,20250715,000000,29.52,29.535,29.4956,29.4956,1339,0
+BBB.US,D,20250716,000000,29.59,29.726,29.5899,29.726,1090,0
+BBB.US,D,20250717,000000,30,30,29.7485,29.8301,515,0
+BBB.US,D,20250718,000000,29.708,29.708,29.6999,29.6999,469,0
+BBB.US,D,20250721,000000,29.91,29.91,29.6968,29.6968,5237,0
+BBB.US,D,20250722,000000,29.84,29.8923,29.81,29.8923,1492,0
+BBB.US,D,20250723,000000,29.87,29.9803,29.86,29.9803,1367,0
+BBB.US,D,20250724,000000,30,30.12,30,30.0619,1017,0
+BBB.US,D,20250725,000000,29.989,29.995,29.975,29.995,496,0
+BBB.US,D,20250728,000000,30.07,30.09,30.03,30.0551,1929,0
+BBB.US,D,20250729,000000,30.08,30.08,29.96,29.96,459,0
+BBB.US,D,20250730,000000,29.78,30.07,29.78,29.8909,4649,0
+BBB.US,D,20250801,000000,29.39,29.39,29.21,29.2338,1105,0
+BBB.US,D,20250804,000000,29.57,29.6501,29.5598,29.6501,3919,0
+BBB.US,D,20250805,000000,29.63,29.67,29.4618,29.4618,5471,0
+BBB.US,D,20250806,000000,29.5502,29.7112,29.5502,29.7112,286,0
+BBB.US,D,20250807,000000,29.83,29.83,29.8286,29.8286,1022,0
+BBB.US,D,20250811,000000,30.21,30.23,30.02,30.034,1643,0
+BBB.US,D,20250812,000000,30.28,30.3328,30.28,30.3328,176,0
+BBB.US,D,20250814,000000,30.2765,30.3377,30.2765,30.3377,619,0
+BBB.US,D,20250815,000000,30.63,30.63,30.2016,30.2016,1151,0
+BBB.US,D,20250818,000000,30.07,30.1607,30.07,30.1607,1252,0
+BBB.US,D,20250819,000000,30,30,29.8261,29.8261,590,0
+BBB.US,D,20250821,000000,29.61,29.6225,29.61,29.6225,474,0
+BBB.US,D,20250822,000000,29.714,30.2339,29.714,30.2339,1229,0
+BBB.US,D,20250825,000000,30.09,30.09,29.809,29.809,814,0
+BBB.US,D,20250826,000000,29.75,29.9102,29.75,29.9102,257,0
+BBB.US,D,20250829,000000,30.16,30.16,29.7,29.7041,427,0
+BBB.US,D,20250902,000000,29.68,29.7105,29.625,29.7105,610,0
+BBB.US,D,20250903,000000,30.39,30.39,29.815,29.9084,1170,0
+BBB.US,D,20250904,000000,29.82,29.93,29.82,29.9216,4299,0
+BBB.US,D,20250905,000000,29.83,29.9645,29.83,29.9645,408,0
+BBB.US,D,20250908,000000,29.96,30.0545,29.96,30.0545,452,0
+BBB.US,D,20250909,000000,30.75,30.75,30.045,30.0816,933,0
+BBB.US,D,20250910,000000,27.1,30.33,27.1,30.2761,1496,0
+BBB.US,D,20250911,000000,30.49,30.55,30.4899,30.5385,3206,0
+BBB.US,D,20250912,000000,30.64,30.6739,30.64,30.6739,321,0
+BBB.US,D,20250916,000000,30.64,30.7506,30.64,30.7506,1490,0
+BBB.US,D,20250917,000000,30.7,30.7,30.62,30.625,2240,0
+BBB.US,D,20250918,000000,29.77,29.77,29.77,29.77,1297,0
+BBB.US,D,20250919,000000,30.84,30.84,30.8266,30.8266,1335,0
+BBB.US,D,20250922,000000,30.93,30.93,30.7,30.7547,1184,0
+BBB.US,D,20250923,000000,30.84,30.84,30.5666,30.5666,438,0
+BBB.US,D,20250925,000000,30.61,30.61,30.2411,30.2411,2242,0
+BBB.US,D,20250929,000000,30.6501,30.7308,30.6501,30.7308,406,0
+BBB.US,D,20250930,000000,30.6,30.8387,30.6,30.8387,900,0
+BBB.US,D,20251001,000000,30.9858,31.1172,30.9858,31.1172,1751,0
+BBB.US,D,20251003,000000,31.43,31.49,31.43,31.4708,530,0
+BBB.US,D,20251006,000000,31.96,31.96,31.73,31.7354,569,0
+BBB.US,D,20251008,000000,31.56,31.64,31.56,31.6349,327,0
+BBB.US,D,20251009,000000,31.3,31.53,31.3,31.3984,2774,0
+BBB.US,D,20251010,000000,31.4,31.46,30.5019,30.5019,2621,0
+BBB.US,D,20251013,000000,30.36,30.8008,30.36,30.8008,1461,0
+BBB.US,D,20251014,000000,30.11,30.67,30.11,30.5601,1300,0
+BBB.US,D,20251015,000000,30.61,30.61,30.5443,30.5443,662,0
+BBB.US,D,20251016,000000,30.9,30.9,30.2031,30.2031,820,0
+BBB.US,D,20251017,000000,30.0925,30.26,30.0925,30.2328,829,0
+BBB.US,D,20251020,000000,30.66,30.78,30.66,30.7756,752,0
+BBB.US,D,20251021,000000,30.89,30.89,30.8664,30.8664,407,0
+BBB.US,D,20251022,000000,30.49,30.49,30.4337,30.4337,306,0
+BBB.US,D,20251023,000000,30.28,30.73,30.28,30.73,2121,0
+BBB.US,D,20251024,000000,30.97,31,30.9273,30.9273,3312,0
+BBB.US,D,20251027,000000,31.51,31.51,31.4801,31.5083,3294,0
+BBB.US,D,20251028,000000,31.5025,31.5025,31.4834,31.4834,2087,0
+BBB.US,D,20251029,000000,31.4655,31.5,31.24,31.2553,3691,0
+BBB.US,D,20251030,000000,31.07,31.11,30.7417,30.7417,2979,0
+BBB.US,D,20251031,000000,31.14,31.2,30.91,31.0417,2733,0
+BBB.US,D,20251103,000000,31.76,31.76,30.73,30.8132,4262,0
+BBB.US,D,20251104,000000,30.41,30.53,30.13,30.1402,3178,0
+BBB.US,D,20251105,000000,30.39,30.51,30.39,30.4865,4405,0
+BBB.US,D,20251106,000000,30.34,30.34,29.9847,29.9847,711,0
+BBB.US,D,20251107,000000,29.81,30.2113,29.7589,30.2113,6733,0
+BBB.US,D,20251110,000000,30.48,30.7159,30.46,30.7159,3812,0
+BBB.US,D,20251111,000000,30.55,30.55,30.5307,30.5307,4221,0
+BBB.US,D,20251112,000000,30.45,30.4625,30.45,30.4625,692,0
+BBB.US,D,20251113,000000,29.967,29.967,29.84,29.8406,8596,0
+BBB.US,D,20251114,000000,29.69,29.76,29.5579,29.5579,7441,0
+BBB.US,D,20251117,000000,29.71,29.71,29.1791,29.1791,357,0
+BBB.US,D,20251118,000000,29.17,29.2,29.0811,29.0811,8108,0
+BBB.US,D,20251119,000000,29.22,29.22,28.882,28.9428,5234,0
+BBB.US,D,20251120,000000,29.4096,29.43,28.400149,28.4043,1458,0
+BBB.US,D,20251121,000000,28.61,28.61,28.46,28.5019,412,0
+BBB.US,D,20251124,000000,28.43,29.1304,28.43,29.1304,7130,0
+BBB.US,D,20251125,000000,29.03,29.2069,28.97,29.2069,2373,0
+BBB.US,D,20251126,000000,29.34,29.62,29.34,29.5799,2718,0
+BBB.US,D,20251201,000000,29.27,29.27,29.1535,29.1825,4457,0
+BBB.US,D,20251202,000000,29.75,29.76,29.7047,29.7047,3545,0
+BBB.US,D,20251203,000000,29.9,29.9257,29.9,29.9257,11815,0
+BBB.US,D,20251204,000000,29.8777,29.8931,29.86,29.8931,2217,0
+BBB.US,D,20251205,000000,29.95,29.95,29.7007,29.7007,755,0
+BBB.US,D,20251208,000000,30.15,30.15,29.693,29.7136,7532,0
+BBB.US,D,20251209,000000,29.78,30.05,29.78,29.9056,1394,0
+BBB.US,D,20251210,000000,29.84,30.11,29.84,30.0168,15138,0
+BBB.US,D,20251211,000000,30,30.03,29.66,29.997,8986,0
+BBB.US,D,20251212,000000,29.67,29.68,29.6502,29.6502,2233,0
+BBB.US,D,20251216,000000,29.6,29.6,29.3,29.3589,1399,0
+BBB.US,D,20251217,000000,29.4585,29.4585,28.9777,28.9777,594,0
+BBB.US,D,20251219,000000,29.44,29.4556,29.38,29.4556,943,0
+BBB.US,D,20251222,000000,30.01,30.01,29.6,29.6334,1709,0
+BBB.US,D,20251223,000000,29.48,29.6812,29.47,29.6812,228,0
+BBB.US,D,20251224,000000,29.69,29.7245,29.69,29.7245,1748,0
+BBB.US,D,20251230,000000,29.715,29.715,29.645,29.645,317,0
+BBB.US,D,20260102,000000,29.59,29.6727,29.59,29.6727,405,0
+BBB.US,D,20260106,000000,30.15,30.184,30.15,30.184,642,0
+BBB.US,D,20260107,000000,30.03,30.03,29.9664,29.9664,335,0
+BBB.US,D,20260109,000000,29.93,30.1239,29.93,30.0616,488,0
+BBB.US,D,20260112,000000,30.11,30.2499,30.1006,30.18,27535,0
+BBB.US,D,20260113,000000,30.19,30.4254,30.19,30.4254,2894,0
+BBB.US,D,20260114,000000,30.33,30.564,30.33,30.564,1168,0
+BBB.US,D,20260115,000000,30.67,30.67,30.4072,30.4072,2584,0
+BBB.US,D,20260120,000000,30.49,30.49,29.44,29.4556,916,0
+BBB.US,D,20260121,000000,29.62,29.7708,29.39,29.7708,1630,0
+BBB.US,D,20260122,000000,29.77,29.8251,29.77,29.8251,1321,0
+BBB.US,D,20260123,000000,29.78,29.9415,29.78,29.8521,724,0
+BBB.US,D,20260126,000000,29.839,29.85,29.7985,29.7985,1663,0
+BBB.US,D,20260129,000000,29.75,29.75,29.5,29.5661,1719,0
+BBB.US,D,20260130,000000,29.455,29.455,29.23,29.4441,1188,0
+BBB.US,D,20260202,000000,29.22,29.4,29.0513,29.0513,9972,0
+BBB.US,D,20260203,000000,28.9,28.9,28.53,28.7578,1658,0
+BBB.US,D,20260204,000000,28.62,28.62,28.36,28.4027,2186,0
+BBB.US,D,20260205,000000,27.71,27.71,27.3009,27.3009,867,0
+BBB.US,D,20260206,000000,27.96,28.29,27.96,28.2592,605,0
+BBB.US,D,20260210,000000,28.14,28.14,28.13,28.1336,463,0
+BBB.US,D,20260211,000000,28.08,28.08,27.93,28.019,2023,0
+BBB.US,D,20260213,000000,27.96,27.96,27.8021,27.8021,393,0
+BBB.US,D,20260217,000000,27.76,27.76,27.4938,27.7234,677,0
+BBB.US,D,20260218,000000,27.7,27.7,27.7,27.7,386,0
diff --git a/daily/us/nasdaq stocks/1/bbgi.us.txt b/daily/us/nasdaq stocks/1/bbgi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bcf44707954fcdefb4dd48b61ed21710bdd0ec8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbgi.us.txt	
@@ -0,0 +1,5141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBGI.US,D,20050225,000000,253.518,255.342,249.552,253.062,2021.2880334692,0
+BBGI.US,D,20050228,000000,249.016,267.678,249.016,265.476,2290.4435083777,0
+BBGI.US,D,20050301,000000,267.34,267.678,263.672,267.34,430.96137955101,0
+BBGI.US,D,20050302,000000,264.684,268.61,254.748,268.61,2001.5224009918,0
+BBGI.US,D,20050303,000000,269.8,271.128,266.448,270.554,1406.5869479297,0
+BBGI.US,D,20050304,000000,271.308,274.838,265.932,271.942,1396.099061309,0
+BBGI.US,D,20050307,000000,274.956,274.956,271.308,274.402,475.58532022056,0
+BBGI.US,D,20050308,000000,276.246,276.524,273.47,275.472,463.73602524051,0
+BBGI.US,D,20050309,000000,276.524,279.142,275.314,276.524,977.49120205638,0
+BBGI.US,D,20050310,000000,279.32,280.37,267.34,278.388,477.85433415291,0
+BBGI.US,D,20050311,000000,278.388,278.388,274.58,277.476,320.98983762978,0
+BBGI.US,D,20050314,000000,274.242,280.054,274.242,278.388,467.87067285057,0
+BBGI.US,D,20050315,000000,280.688,280.688,262.264,271.308,3592.0507450374,0
+BBGI.US,D,20050316,000000,268.61,269.186,257.048,260.162,698.25122078184,0
+BBGI.US,D,20050317,000000,256.908,270.554,255.818,266.686,4286.520275932,0
+BBGI.US,D,20050318,000000,263.672,269.8,262.402,267.52,1507.4320115897,0
+BBGI.US,D,20050321,000000,262.264,271.128,262.264,269.186,259.57519386084,0
+BBGI.US,D,20050322,000000,271.308,271.308,268.234,269.958,586.56531277839,0
+BBGI.US,D,20050323,000000,271.308,271.644,267.024,271.308,175.92421355487,0
+BBGI.US,D,20050324,000000,271.308,272.378,269.8,272.378,847.24980233949,0
+BBGI.US,D,20050328,000000,273.172,273.944,271.486,273.648,1013.5433123148,0
+BBGI.US,D,20050329,000000,274.58,274.58,269.344,269.344,664.01432166927,0
+BBGI.US,D,20050330,000000,272.716,273.944,269.602,272.716,1473.0438448816,0
+BBGI.US,D,20050331,000000,273.172,273.826,271.784,272.854,554.84954025732,0
+BBGI.US,D,20050401,000000,269.958,273.172,269.344,271.308,1150.1883735741,0
+BBGI.US,D,20050404,000000,269.958,273.944,269.958,273.172,270.46646073612,0
+BBGI.US,D,20050405,000000,273.944,273.944,271.784,272.378,177.73942470075,0
+BBGI.US,D,20050406,000000,274.084,275.61,272.24,272.24,812.55910044045,0
+BBGI.US,D,20050407,000000,271.644,273.172,270.97,271.784,143.30083546086,0
+BBGI.US,D,20050408,000000,270.098,270.098,260.856,261.332,264.06279919371,0
+BBGI.US,D,20050411,000000,265.14,265.318,256.552,257.048,211.774633686,0
+BBGI.US,D,20050412,000000,253.974,262.402,249.69,262.402,339.44448427956,0
+BBGI.US,D,20050413,000000,257.544,270.97,253.796,258.852,393.34617080583,0
+BBGI.US,D,20050414,000000,264.286,266.844,248.58,249.352,361.93293347574,0
+BBGI.US,D,20050415,000000,253.062,253.062,239.416,239.416,440.74335072603,0
+BBGI.US,D,20050418,000000,239.992,241.538,234.994,234.994,214.49745040482,0
+BBGI.US,D,20050419,000000,233.724,235.51,233.388,235.51,477.45095389827,0
+BBGI.US,D,20050420,000000,234.478,250.464,234.002,235.232,1794.437062766,0
+BBGI.US,D,20050421,000000,238.366,238.366,235.886,238.366,331.98194956872,0
+BBGI.US,D,20050422,000000,240.786,242.49,234.002,236.938,510.02390946045,0
+BBGI.US,D,20050425,000000,237.552,237.552,233.566,236.798,198.36224021922,0
+BBGI.US,D,20050426,000000,239.238,239.238,232.812,232.812,144.76308888393,0
+BBGI.US,D,20050427,000000,233.288,240.31,233.288,240.11,389.16110066394,0
+BBGI.US,D,20050428,000000,238.644,238.644,232.812,232.812,137.70393442773,0
+BBGI.US,D,20050429,000000,236.322,241.856,236.322,241.856,433.38166107885,0
+BBGI.US,D,20050502,000000,242.928,266.112,242.788,262.264,1325.6083618107,0
+BBGI.US,D,20050503,000000,248.044,259.982,248.044,257.662,456.92898344346,0
+BBGI.US,D,20050504,000000,260.162,262.264,259.448,260.162,661.89657533241,0
+BBGI.US,D,20050505,000000,260.162,264.684,257.842,261.014,502.35968462229,0
+BBGI.US,D,20050506,000000,267.162,268.61,263.374,263.83,563.77432839123,0
+BBGI.US,D,20050509,000000,262.264,267.816,262.264,267.816,336.41913236976,0
+BBGI.US,D,20050510,000000,268.412,272.518,266.548,268.888,635.12221093068,0
+BBGI.US,D,20050511,000000,271.784,272.518,267.52,271.308,300.41744464314,0
+BBGI.US,D,20050512,000000,269.8,273.172,268.61,269.8,815.18107209561,0
+BBGI.US,D,20050513,000000,267.816,270.256,263.83,268.412,1043.2421835627,0
+BBGI.US,D,20050516,000000,263.532,273.47,263.532,273.47,371.91659477808,0
+BBGI.US,D,20050517,000000,269.344,273.944,269.344,273.47,697.8478405272,0
+BBGI.US,D,20050518,000000,274.402,274.58,272.378,273.35,716.30248717698,0
+BBGI.US,D,20050519,000000,272.518,274.402,263.83,264.028,4568.9368767118,0
+BBGI.US,D,20050520,000000,264.684,264.684,261.828,263.216,221.40533726553,0
+BBGI.US,D,20050523,000000,260.578,263.672,253.518,260.578,1057.0075347523,0
+BBGI.US,D,20050524,000000,260.678,260.678,255.024,258.852,2030.2632441349,0
+BBGI.US,D,20050525,000000,258.774,258.774,249.214,250.76,809.38248093516,0
+BBGI.US,D,20050526,000000,250.126,252.566,248.876,251.376,556.51348380771,0
+BBGI.US,D,20050527,000000,249.352,253.518,248.718,251.058,304.65293731686,0
+BBGI.US,D,20050531,000000,251.574,251.574,245.526,246.754,1029.3759873095,0
+BBGI.US,D,20050601,000000,246.934,248.182,232.932,242.194,1818.4886104489,0
+BBGI.US,D,20050602,000000,241.718,247.706,241.718,246.16,496.91405118465,0
+BBGI.US,D,20050603,000000,245.366,245.724,236.938,238.644,658.82080089078,0
+BBGI.US,D,20050606,000000,240.11,241.718,235.232,239.416,306.72026112189,0
+BBGI.US,D,20050607,000000,242.63,244.176,235.708,236.026,1102.3373908675,0
+BBGI.US,D,20050608,000000,234.122,238.762,234.122,235.51,476.08954553886,0
+BBGI.US,D,20050609,000000,232.932,236.482,232.04,233.566,844.87994334348,0
+BBGI.US,D,20050610,000000,232.932,234.656,232.218,232.812,410.79236681901,0
+BBGI.US,D,20050613,000000,230.492,237.83,230.492,237.83,1511.5666591997,0
+BBGI.US,D,20050614,000000,241.082,241.718,239.1,241.538,1424.2348340702,0
+BBGI.US,D,20050615,000000,244.434,244.434,237.712,240.666,846.79599955302,0
+BBGI.US,D,20050616,000000,240.786,241.082,230.492,232.356,988.53373652715,0
+BBGI.US,D,20050617,000000,234.002,235.37,220.694,223.392,2340.8156176759,0
+BBGI.US,D,20050620,000000,220.516,224.662,219.326,219.326,1888.3742395653,0
+BBGI.US,D,20050621,000000,219.148,222.698,219.148,220.694,809.38248093516,0
+BBGI.US,D,20050622,000000,223.154,224.8,220.04,222.52,1300.6996310867,0
+BBGI.US,D,20050623,000000,220.694,221.884,216.352,217.78,2049.7263414213,0
+BBGI.US,D,20050624,000000,217.78,229.302,216.53,229.302,18307.312011773,0
+BBGI.US,D,20050627,000000,230.334,230.334,222.836,224.026,2242.4412580756,0
+BBGI.US,D,20050628,000000,226.05,228.984,222.202,223.73,3265.5648514381,0
+BBGI.US,D,20050629,000000,222.698,225.474,220.516,222.36,1785.9156548868,0
+BBGI.US,D,20050630,000000,224.026,228.132,220.238,222.36,2085.6776066161,0
+BBGI.US,D,20050701,000000,222.202,226.228,218.99,220.694,968.91937164528,0
+BBGI.US,D,20050705,000000,219.604,219.882,216.708,219.486,1847.531988783,0
+BBGI.US,D,20050706,000000,221.112,226.05,219.326,220.04,655.34164619451,0
+BBGI.US,D,20050707,000000,217.78,223.73,217.78,220.238,470.59348956939,0
+BBGI.US,D,20050708,000000,220.238,231.682,215.638,229.302,1720.2655184441,0
+BBGI.US,D,20050711,000000,228.052,230.334,221.468,224.186,3466.9524435671,0
+BBGI.US,D,20050712,000000,221.884,229.698,221.884,222.36,970.23035747286,0
+BBGI.US,D,20050713,000000,220.992,223.274,220.238,221.766,340.20082225701,0
+BBGI.US,D,20050714,000000,225.594,227.14,220.992,221.468,1592.1418650641,0
+BBGI.US,D,20050715,000000,219.148,223.016,219.148,221.468,319.98138699318,0
+BBGI.US,D,20050718,000000,221.468,222.52,217.938,219.882,831.56839494036,0
+BBGI.US,D,20050719,000000,220.516,230.492,218.83,229.54,3101.6412004588,0
+BBGI.US,D,20050720,000000,228.806,244.018,227.776,242.194,2702.6981286198,0
+BBGI.US,D,20050721,000000,245.366,257.662,243.224,254.748,2396.9358956027,0
+BBGI.US,D,20050722,000000,259.348,259.348,251.376,254.886,1660.5652407574,0
+BBGI.US,D,20050725,000000,255.462,256.156,243.84,246.754,2195.3970358782,0
+BBGI.US,D,20050726,000000,246.934,246.934,242.034,245.228,763.49797696986,0
+BBGI.US,D,20050727,000000,245.526,245.526,240.488,243.84,3738.0239746852,0
+BBGI.US,D,20050728,000000,240.786,240.786,224.8,230.968,1402.1497651286,0
+BBGI.US,D,20050729,000000,229.124,232.04,214.864,219.326,1835.8843839303,0
+BBGI.US,D,20050801,000000,218.514,220.238,210.244,210.52,805.7520586434,0
+BBGI.US,D,20050802,000000,209.192,214.984,206.396,210.52,1836.0860740576,0
+BBGI.US,D,20050803,000000,209.35,211.314,207.348,208.38,532.15940093382,0
+BBGI.US,D,20050804,000000,208.102,209.946,208.102,208.696,182.42872016094,0
+BBGI.US,D,20050805,000000,211.612,211.612,203.5,205.642,895.05036251433,0
+BBGI.US,D,20050808,000000,207.942,207.942,200.386,207.466,472.81208096991,0
+BBGI.US,D,20050809,000000,210.244,210.244,204.134,204.512,658.26615304065,0
+BBGI.US,D,20050810,000000,206.554,213.952,206.554,213.952,642.3830555142,0
+BBGI.US,D,20050811,000000,211.196,216.352,211.196,216.352,218.88421067403,0
+BBGI.US,D,20050812,000000,214.864,216.352,213,215.34,556.71517393503,0
+BBGI.US,D,20050815,000000,216.808,216.808,209.49,211.472,816.59290298685,0
+BBGI.US,D,20050816,000000,211.75,217.144,211.196,217.144,960.95261161614,0
+BBGI.US,D,20050817,000000,218.078,227.3,217.938,219.486,1525.6849681121,0
+BBGI.US,D,20050818,000000,216.708,222.202,214.864,216.352,1969.9074735344,0
+BBGI.US,D,20050819,000000,215.142,218.672,213.298,214.864,481.33348884918,0
+BBGI.US,D,20050822,000000,212.702,214.706,202.866,214.706,809.07994574418,0
+BBGI.US,D,20050823,000000,216.352,216.808,209.014,212.702,1360.1477961143,0
+BBGI.US,D,20050824,000000,216.708,219.744,216.708,218.078,240.91885708374,0
+BBGI.US,D,20050825,000000,213.634,217.78,213.634,217.264,173.25181936788,0
+BBGI.US,D,20050826,000000,216.352,216.352,210.124,211.472,332.788710078,0
+BBGI.US,D,20050829,000000,208.102,214.546,206.892,214.546,132.6112587129,0
+BBGI.US,D,20050830,000000,214.09,220.378,214.09,220.378,210.46364785842,0
+BBGI.US,D,20050831,000000,220.516,223.73,220.516,223.73,447.65123758674,0
+BBGI.US,D,20050901,000000,224.522,226.05,223.73,224.324,307.37575403568,0
+BBGI.US,D,20050902,000000,222.52,226.506,222.004,225.594,589.4393970927,0
+BBGI.US,D,20050906,000000,227.3,227.616,222.52,227.616,1414.4024403633,0
+BBGI.US,D,20050907,000000,223.016,232.812,223.016,230.334,1971.0167692347,0
+BBGI.US,D,20050908,000000,227.776,229.302,222.004,228.628,747.11065412511,0
+BBGI.US,D,20050909,000000,223.274,229.698,223.274,228.628,585.60728467362,0
+BBGI.US,D,20050912,000000,225.732,228.132,223.73,225.91,861.7210689747,0
+BBGI.US,D,20050913,000000,223.392,224.186,219.604,224.026,410.48983162803,0
+BBGI.US,D,20050914,000000,224.522,224.522,212.702,213,702.28502332824,0
+BBGI.US,D,20050915,000000,211.75,212.584,208.538,212.584,740.00107713708,0
+BBGI.US,D,20050916,000000,213.952,214.21,210.66,212.226,2362.6485739583,0
+BBGI.US,D,20050919,000000,211.196,211.196,207.348,207.348,495.19968510243,0
+BBGI.US,D,20050920,000000,209.49,211.612,189.102,196.599,1886.6598734831,0
+BBGI.US,D,20050921,000000,194.457,197.828,194.457,195.845,628.51685926095,0
+BBGI.US,D,20050922,000000,196.896,199.197,195.191,197.828,778.42304639154,0
+BBGI.US,D,20050923,000000,208.696,220.694,206.554,218.672,1223.5531573868,0
+BBGI.US,D,20050926,000000,220.854,224.026,220.854,222.36,626.29826786043,0
+BBGI.US,D,20050927,000000,224.186,224.978,219.148,219.148,240.91885708374,0
+BBGI.US,D,20050928,000000,217.938,218.83,211.036,212.068,365.41208817201,0
+BBGI.US,D,20050929,000000,211.196,215.796,211.196,215.796,806.96219940732,0
+BBGI.US,D,20050930,000000,214.864,217.582,211.472,215.638,917.94219196515,0
+BBGI.US,D,20051003,000000,216.194,220.992,216.194,220.04,527.21799281448,0
+BBGI.US,D,20051004,000000,221.628,221.628,213.456,213.456,365.31124310835,0
+BBGI.US,D,20051005,000000,212.406,212.406,209.49,209.49,615.05404326234,0
+BBGI.US,D,20051006,000000,209.788,214.09,209.668,213.12,578.39686262193,0
+BBGI.US,D,20051007,000000,214.388,216.53,213.298,216.074,144.41013116112,0
+BBGI.US,D,20051010,000000,213.298,213.952,211.314,213.12,252.31434927732,0
+BBGI.US,D,20051011,000000,215.142,215.142,209.668,209.668,384.27011507643,0
+BBGI.US,D,20051012,000000,209.668,213,209.49,210.838,375.54701706984,0
+BBGI.US,D,20051013,000000,210.402,213.952,208.102,213.952,328.09941461781,0
+BBGI.US,D,20051014,000000,214.546,219.148,211.314,218.672,243.43998367524,0
+BBGI.US,D,20051017,000000,213.12,217.582,210.402,211.75,364.70617272639,0
+BBGI.US,D,20051018,000000,211.314,213.952,211.314,211.93,205.87519746189,0
+BBGI.US,D,20051019,000000,209.49,230.016,209.49,229.302,2061.6260589332,0
+BBGI.US,D,20051020,000000,228.806,228.806,214.984,216.074,1021.6613399395,0
+BBGI.US,D,20051021,000000,228.052,239.238,222.004,223.274,2337.9415333616,0
+BBGI.US,D,20051024,000000,224.8,227.14,221.468,224.662,396.27067765197,0
+BBGI.US,D,20051025,000000,218.83,219.486,216.53,218.672,151.01548283085,0
+BBGI.US,D,20051026,000000,220.378,224.522,216.708,216.708,364.95828538554,0
+BBGI.US,D,20051027,000000,215.956,216.352,208.538,209.192,499.13264258517,0
+BBGI.US,D,20051028,000000,208.22,211.612,207.942,210.244,366.97518665874,0
+BBGI.US,D,20051031,000000,212.068,223.73,212.068,223.59,686.7548835246,0
+BBGI.US,D,20051101,000000,220.992,222.52,219.326,222.52,280.29885444297,0
+BBGI.US,D,20051102,000000,222.52,227.3,221.468,223.868,730.1182608984,0
+BBGI.US,D,20051103,000000,226.982,229.442,222.52,225.276,1089.7821804418,0
+BBGI.US,D,20051104,000000,219.744,228.132,215.638,215.638,356.63856763359,0
+BBGI.US,D,20051107,000000,218.672,219.744,216.966,218.078,466.45884195933,0
+BBGI.US,D,20051108,000000,217.144,219.148,216.352,216.352,278.93744608356,0
+BBGI.US,D,20051109,000000,218.514,220.04,215.46,215.46,259.97857411548,0
+BBGI.US,D,20051110,000000,214.546,215.142,206.892,210.66,448.30673050053,0
+BBGI.US,D,20051111,000000,207.824,218.078,207.824,215.142,310.70364113646,0
+BBGI.US,D,20051114,000000,215.142,215.142,205.782,206.554,369.69800337756,0
+BBGI.US,D,20051115,000000,204.868,210.402,204.868,207.824,406.20391642248,0
+BBGI.US,D,20051116,000000,204.512,207.824,196.896,197.967,549.00052656504,0
+BBGI.US,D,20051117,000000,200.128,209.014,196.896,206.714,649.49263250223,0
+BBGI.US,D,20051118,000000,207.17,219.744,207.17,218.216,426.01997143167,0
+BBGI.US,D,20051121,000000,217.582,220.694,216.074,217.78,425.16278839056,0
+BBGI.US,D,20051122,000000,217.78,218.216,212.842,218.216,275.8112491101,0
+BBGI.US,D,20051123,000000,214.864,217.78,214.864,217.144,183.13463560656,0
+BBGI.US,D,20051125,000000,217.938,217.938,217.144,217.144,267.239418699,0
+BBGI.US,D,20051128,000000,215.34,218.83,211.196,211.196,246.46533558504,0
+BBGI.US,D,20051129,000000,214.388,215.142,211.472,211.612,207.84167620326,0
+BBGI.US,D,20051130,000000,212.406,215.142,212.406,215.142,641.3746048776,0
+BBGI.US,D,20051201,000000,219.326,220.516,214.864,218.216,1478.0356755328,0
+BBGI.US,D,20051202,000000,213.298,217.264,211.93,215.796,267.84448908096,0
+BBGI.US,D,20051205,000000,213.12,213.12,210.402,210.52,1246.2937192421,0
+BBGI.US,D,20051206,000000,213.298,213.298,207.03,207.03,1420.4531441829,0
+BBGI.US,D,20051207,000000,208.538,208.696,205.642,206.714,584.69967910068,0
+BBGI.US,D,20051208,000000,210.402,211.036,206.098,207.03,240.66674442459,0
+BBGI.US,D,20051209,000000,207.03,210.124,207.03,208.102,287.25716383551,0
+BBGI.US,D,20051212,000000,210.244,211.196,208.102,211.196,196.89998679615,0
+BBGI.US,D,20051213,000000,211.612,215.142,208.538,211.93,635.87854890813,0
+BBGI.US,D,20051214,000000,215.638,217.938,214.864,214.864,406.20391642248,0
+BBGI.US,D,20051215,000000,213.12,216.352,213.12,215.956,862.93120973862,0
+BBGI.US,D,20051216,000000,216.53,216.53,211.75,216.074,3066.3454281778,0
+BBGI.US,D,20051219,000000,211.472,211.472,208.696,211.036,675.40981386285,0
+BBGI.US,D,20051220,000000,209.49,210.52,209.014,210.244,297.03913501053,0
+BBGI.US,D,20051221,000000,210.838,212.842,208.696,211.612,1962.4449388236,0
+BBGI.US,D,20051222,000000,212.584,212.584,209.49,212.584,942.14500724355,0
+BBGI.US,D,20051223,000000,212.584,212.584,209.788,210.838,1146.9109090052,0
+BBGI.US,D,20051227,000000,210.838,210.838,207.824,207.824,1041.0235921622,0
+BBGI.US,D,20051228,000000,208.102,209.35,207.17,207.17,1719.0553776802,0
+BBGI.US,D,20051229,000000,207.348,208.102,207.17,207.348,3551.1076491914,0
+BBGI.US,D,20051230,000000,207.17,209.788,207.17,207.348,833.73656380905,0
+BBGI.US,D,20060103,000000,210.66,210.838,207.17,209.014,795.06248189544,0
+BBGI.US,D,20060104,000000,207.348,209.35,205.524,207.17,664.92192724221,0
+BBGI.US,D,20060105,000000,205.642,207.03,205.642,206.714,443.66785757217,0
+BBGI.US,D,20060106,000000,207.824,208.538,206.396,206.396,1696.6677735477,0
+BBGI.US,D,20060109,000000,208.38,215.34,208.38,211.196,767.48135698443,0
+BBGI.US,D,20060110,000000,208.102,209.668,205.96,207.03,225.69125247108,0
+BBGI.US,D,20060111,000000,206.554,210.402,206.396,208.696,843.0647321976,0
+BBGI.US,D,20060112,000000,211.472,211.93,210.124,210.66,308.03124694947,0
+BBGI.US,D,20060113,000000,213.12,214.388,212.702,214.388,188.93322676701,0
+BBGI.US,D,20060117,000000,211.612,211.75,210.66,211.75,140.32590608289,0
+BBGI.US,D,20060118,000000,214.864,216.074,214.864,214.984,336.8225126244,0
+BBGI.US,D,20060119,000000,216.808,216.808,214.546,215.956,553.58897696157,0
+BBGI.US,D,20060120,000000,218.514,218.514,211.036,211.93,618.23066276763,0
+BBGI.US,D,20060123,000000,212.226,215.34,212.226,215.34,275.65998151461,0
+BBGI.US,D,20060124,000000,216.352,217.582,214.388,214.864,304.95547250784,0
+BBGI.US,D,20060125,000000,216.352,216.352,212.406,212.406,144.56139875661,0
+BBGI.US,D,20060126,000000,215.956,216.808,214.706,216.074,1118.1196433303,0
+BBGI.US,D,20060127,000000,215.46,215.956,212.842,215.34,320.98983762978,0
+BBGI.US,D,20060130,000000,214.388,214.388,211.75,211.75,171.68872088115,0
+BBGI.US,D,20060131,000000,211.75,211.75,211.036,211.036,494.29207952949,0
+BBGI.US,D,20060201,000000,213.456,213.794,210.244,213.794,270.41603820429,0
+BBGI.US,D,20060202,000000,211.036,211.612,210.244,210.838,359.66391954339,0
+BBGI.US,D,20060203,000000,209.014,213.12,208.836,210.402,181.62195965166,0
+BBGI.US,D,20060206,000000,210.402,213.12,209.946,212.406,199.06815566484,0
+BBGI.US,D,20060207,000000,214.546,214.706,209.946,212.702,220.74984435174,0
+BBGI.US,D,20060208,000000,207.626,209.668,207.626,209.49,67.51577012037,0
+BBGI.US,D,20060209,000000,211.612,212.406,209.49,209.49,82.08788181924,0
+BBGI.US,D,20060210,000000,208.696,214.864,208.38,214.864,471.75320780148,0
+BBGI.US,D,20060213,000000,214.864,216.194,209.788,213,2718.6316486781,0
+BBGI.US,D,20060214,000000,200.268,205.782,199.811,204.67,4087.5529653308,0
+BBGI.US,D,20060215,000000,203.322,207.348,203.322,206.256,1558.5604588653,0
+BBGI.US,D,20060216,000000,209.946,213.794,209.35,210.66,597.65826978099,0
+BBGI.US,D,20060217,000000,213.794,214.706,207.824,214.706,764.96023039293,0
+BBGI.US,D,20060221,000000,210.52,215.956,210.52,214.09,1389.2415969802,0
+BBGI.US,D,20060222,000000,211.036,215.46,208.836,208.836,485.46813645924,0
+BBGI.US,D,20060223,000000,210.124,211.93,208.696,208.696,700.57065724602,0
+BBGI.US,D,20060224,000000,207.626,211.75,207.17,210.52,2002.0266263101,0
+BBGI.US,D,20060227,000000,212.406,217.582,210.402,210.52,450.2732092419,0
+BBGI.US,D,20060228,000000,210.402,210.402,206.892,207.824,733.24445787186,0
+BBGI.US,D,20060301,000000,206.714,209.35,205.782,206.256,415.63292987469,0
+BBGI.US,D,20060302,000000,205.642,205.642,195.012,195.686,875.88980041893,0
+BBGI.US,D,20060303,000000,194.873,195.508,190.451,191.66,617.07094453554,0
+BBGI.US,D,20060306,000000,190.788,190.788,165.912,167.102,1166.4748513552,0
+BBGI.US,D,20060307,000000,168.335,168.958,164.986,165.583,885.01627868016,0
+BBGI.US,D,20060308,000000,164.167,172.185,161.594,161.594,430.86053448735,0
+BBGI.US,D,20060309,000000,163.756,171.15,163.435,163.756,1301.7080817233,0
+BBGI.US,D,20060310,000000,162.985,164.494,161.906,164.494,321.24195028893,0
+BBGI.US,D,20060313,000000,166.342,169.543,165.751,168.796,500.24193828543,0
+BBGI.US,D,20060314,000000,169.722,171.58,164.653,169.277,553.23601923876,0
+BBGI.US,D,20060315,000000,170.793,171.881,159.601,159.601,1740.182418517,0
+BBGI.US,D,20060316,000000,161.295,161.906,159.899,161.594,642.18136538688,0
+BBGI.US,D,20060317,000000,163.435,163.915,158.211,161.735,3855.0042485308,0
+BBGI.US,D,20060320,000000,160.52,163.756,156.831,162.985,488.54391090087,0
+BBGI.US,D,20060321,000000,161.43,163.26,159.752,161.295,532.86531637944,0
+BBGI.US,D,20060322,000000,159.462,159.462,157.124,157.124,314.53575355554,0
+BBGI.US,D,20060323,000000,158.211,158.211,155.155,157.449,253.07068725477,0
+BBGI.US,D,20060324,000000,158.526,159.129,156.077,159.129,159.63773577378,0
+BBGI.US,D,20060327,000000,162.066,167.409,161.295,167.409,280.24843191114,0
+BBGI.US,D,20060328,000000,168.159,172.97,168.159,171.881,378.57236897964,0
+BBGI.US,D,20060329,000000,172.026,184.15,171.721,181.407,1128.9604876737,0
+BBGI.US,D,20060330,000000,179.987,186.643,179.987,186.159,256.09603916457,0
+BBGI.US,D,20060331,000000,184.652,187.686,182.301,186.159,427.5830699184,0
+BBGI.US,D,20060403,000000,183.517,183.517,179.709,181.407,138.1577372142,0
+BBGI.US,D,20060404,000000,179.071,184.479,177.405,181.883,226.3971679167,0
+BBGI.US,D,20060405,000000,181.693,181.693,177.276,177.276,234.06139275486,0
+BBGI.US,D,20060406,000000,177.552,177.552,169.543,169.543,383.26166443983,0
+BBGI.US,D,20060407,000000,171.292,171.292,152.678,154.998,1219.0655520539,0
+BBGI.US,D,20060410,000000,154.998,156.991,152.39,152.39,592.71686166165,0
+BBGI.US,D,20060411,000000,152.678,159.601,152.678,158.08,684.88924984689,0
+BBGI.US,D,20060412,000000,158.967,160.986,152.842,156.7,330.51969614565,0
+BBGI.US,D,20060413,000000,154.689,163.125,154.689,163.125,597.75911484465,0
+BBGI.US,D,20060417,000000,164.986,164.986,153.162,153.162,535.53771056643,0
+BBGI.US,D,20060418,000000,155.155,184.786,154.689,183.424,815.43318475476,0
+BBGI.US,D,20060419,000000,183.424,185.677,178.174,180.78,613.59178983927,0
+BBGI.US,D,20060420,000000,179.539,182.301,171.881,171.881,409.27969086411,0
+BBGI.US,D,20060421,000000,175.566,175.566,154.998,157.751,731.37882419415,0
+BBGI.US,D,20060424,000000,156.831,159.601,151.305,151.305,819.56783236482,0
+BBGI.US,D,20060425,000000,152.999,156.991,149.308,156.991,580.76672161794,0
+BBGI.US,D,20060426,000000,156.537,156.537,148.555,152.241,1296.0607581583,0
+BBGI.US,D,20060427,000000,152.551,155.77,149.626,150.088,1375.1737105996,0
+BBGI.US,D,20060428,000000,148.854,151.159,141.95,144.41,818.96276198286,0
+BBGI.US,D,20060501,000000,145.324,145.324,136.736,136.736,598.76756548125,0
+BBGI.US,D,20060502,000000,136.274,136.274,131.521,132.748,704.75572738791,0
+BBGI.US,D,20060503,000000,131.211,131.211,126.761,127.99,957.87683717451,0
+BBGI.US,D,20060504,000000,137.04,137.04,123.689,123.689,661.79573026875,0
+BBGI.US,D,20060505,000000,125.224,130.136,125.224,128.143,2047.0539472343,0
+BBGI.US,D,20060508,000000,127.062,131.364,125.991,125.991,1848.6412844833,0
+BBGI.US,D,20060509,000000,125.841,129.521,124.609,127.99,2265.3835100582,0
+BBGI.US,D,20060510,000000,128.143,129.061,123.99,125.224,1428.2182140847,0
+BBGI.US,D,20060511,000000,125.071,125.224,119.084,119.704,2051.89451029,0
+BBGI.US,D,20060512,000000,119.847,122.461,114.177,117.555,2391.792797356,0
+BBGI.US,D,20060515,000000,117.555,121.239,110.034,110.802,3624.9766583224,0
+BBGI.US,D,20060516,000000,111.565,113.251,109.879,111.716,1138.2382335304,0
+BBGI.US,D,20060517,000000,110.034,112.638,109.11,111.414,6259.7052140353,0
+BBGI.US,D,20060518,000000,112.638,112.638,106.807,107.575,9008.1870015568,0
+BBGI.US,D,20060519,000000,107.424,110.034,107.424,109.11,616.51629668541,0
+BBGI.US,D,20060522,000000,109.725,112.18,109.725,110.802,1280.9844211412,0
+BBGI.US,D,20060523,000000,110.492,111.871,108.186,108.186,1554.8796140417,0
+BBGI.US,D,20060524,000000,106.353,110.492,106.353,110.492,1072.6385196196,0
+BBGI.US,D,20060525,000000,110.802,110.802,108.961,110.185,657.66108265869,0
+BBGI.US,D,20060526,000000,112.95,116.02,110.492,110.954,2155.0085878824,0
+BBGI.US,D,20060530,000000,109.423,113.251,108.961,108.961,1731.1063627876,0
+BBGI.US,D,20060531,000000,109.725,113.56,108.803,111.565,1574.2922887963,0
+BBGI.US,D,20060601,000000,112.489,112.489,110.492,111.264,1451.5134237902,0
+BBGI.US,D,20060602,000000,113.406,113.406,108.961,111.716,1351.3742755758,0
+BBGI.US,D,20060605,000000,110.338,110.802,106.197,106.655,1114.1866858475,0
+BBGI.US,D,20060606,000000,108.648,112.333,108.648,109.57,1293.1362513122,0
+BBGI.US,D,20060607,000000,110.802,111.414,106.964,108.186,1293.2370963758,0
+BBGI.US,D,20060608,000000,105.12,108.035,103.277,107.424,1629.0007358318,0
+BBGI.US,D,20060609,000000,108.648,108.648,103.737,104.199,809.83628372163,0
+BBGI.US,D,20060612,000000,104.352,108.346,103.737,106.044,1428.8737069985,0
+BBGI.US,D,20060613,000000,105.895,110.492,105.895,108.501,3148.2820424015,0
+BBGI.US,D,20060614,000000,108.186,108.961,107.73,108.648,743.48023183335,0
+BBGI.US,D,20060615,000000,110.185,110.492,107.882,108.346,2436.9713858757,0
+BBGI.US,D,20060616,000000,107.73,108.501,105.895,106.504,6901.5840442312,0
+BBGI.US,D,20060619,000000,106.353,106.353,100.669,100.979,1424.587791793,0
+BBGI.US,D,20060620,000000,99.753,103.277,98.214,100.669,3615.7493349975,0
+BBGI.US,D,20060621,000000,101.441,104.816,98.0634,98.3688,2835.9144577147,0
+BBGI.US,D,20060622,000000,98.214,104.043,98.214,102.819,1731.1063627876,0
+BBGI.US,D,20060623,000000,101.744,103.587,98.5214,98.8268,1695.1550975928,0
+BBGI.US,D,20060626,000000,99.753,104.816,98.3688,98.9816,1111.5647141923,0
+BBGI.US,D,20060627,000000,99.753,104.043,99.5964,99.753,1174.6433015117,0
+BBGI.US,D,20060628,000000,98.9816,102.974,97.9066,100.521,2100.7035211015,0
+BBGI.US,D,20060629,000000,101.744,109.11,101.286,107.424,3536.8884952153,0
+BBGI.US,D,20060630,000000,108.648,110.954,103.737,107.424,73512.068028125,0
+BBGI.US,D,20060703,000000,107.575,107.575,102.664,102.664,1075.8655616567,0
+BBGI.US,D,20060705,000000,103.127,104.199,95.604,104.043,3809.8256600111,0
+BBGI.US,D,20060706,000000,104.664,110.338,104.664,108.035,2574.1710949852,0
+BBGI.US,D,20060707,000000,107.73,108.186,106.964,107.73,1448.9922971987,0
+BBGI.US,D,20060710,000000,108.186,108.648,107.27,107.424,832.42557798147,0
+BBGI.US,D,20060711,000000,106.964,110.185,106.655,106.655,1296.8170961358,0
+BBGI.US,D,20060712,000000,107.575,111.105,106.807,106.807,1288.5478009156,0
+BBGI.US,D,20060713,000000,108.648,110.651,106.807,106.964,1369.7280771619,0
+BBGI.US,D,20060714,000000,106.655,107.575,105.895,105.895,604.51573410987,0
+BBGI.US,D,20060717,000000,106.807,106.807,104.963,105.582,184.39519890231,0
+BBGI.US,D,20060718,000000,106.197,112.18,105.582,109.57,1042.5866906489,0
+BBGI.US,D,20060719,000000,108.346,108.346,105.582,107.424,510.7802474379,0
+BBGI.US,D,20060720,000000,107.27,107.424,107.115,107.27,1373.0055417309,0
+BBGI.US,D,20060721,000000,106.655,107.73,106.655,106.655,377.81603100219,0
+BBGI.US,D,20060724,000000,107.575,108.648,106.044,107.424,697.59572786805,0
+BBGI.US,D,20060725,000000,107.882,108.501,106.504,107.575,904.98360128484,0
+BBGI.US,D,20060726,000000,107.882,107.882,105.734,105.895,929.38810669056,0
+BBGI.US,D,20060727,000000,104.199,107.575,104.199,107.424,1502.4906034703,0
+BBGI.US,D,20060728,000000,106.197,108.961,106.197,107.424,1235.957100217,0
+BBGI.US,D,20060731,000000,108.648,108.961,105.431,108.186,2213.1457670824,0
+BBGI.US,D,20060801,000000,106.655,106.655,99.1362,99.9038,3404.0755463751,0
+BBGI.US,D,20060802,000000,100.521,100.669,96.2248,96.9864,1121.4979529629,0
+BBGI.US,D,20060803,000000,98.0634,102.51,98.0634,101.286,4736.1379922601,0
+BBGI.US,D,20060804,000000,102.363,102.819,98.0634,99.753,5267.7427453438,0
+BBGI.US,D,20060807,000000,101.135,101.744,97.9066,101.744,11431.292191179,0
+BBGI.US,D,20060808,000000,101.286,105.431,100.979,105.431,1382.9387805014,0
+BBGI.US,D,20060809,000000,106.504,110.185,106.504,110.034,384.52222773558,0
+BBGI.US,D,20060810,000000,108.961,110.034,108.648,109.879,2102.3674646518,0
+BBGI.US,D,20060811,000000,108.961,108.961,105.431,105.895,1176.3576675939,0
+BBGI.US,D,20060814,000000,107.424,107.73,104.816,106.807,2449.7787089605,0
+BBGI.US,D,20060815,000000,104.816,108.346,104.816,107.575,814.27346652267,0
+BBGI.US,D,20060816,000000,108.501,111.105,105.582,106.964,1369.4759645028,0
+BBGI.US,D,20060817,000000,108.186,109.263,106.655,106.807,2310.9654788326,0
+BBGI.US,D,20060818,000000,106.197,107.575,105.895,107.575,502.05714943131,0
+BBGI.US,D,20060821,000000,107.575,109.423,106.807,107.575,1058.8227458982,0
+BBGI.US,D,20060822,000000,107.575,107.73,107.27,107.27,1363.778218406,0
+BBGI.US,D,20060823,000000,106.807,109.423,106.504,109.423,3538.4011711702,0
+BBGI.US,D,20060824,000000,109.879,109.879,107.115,107.73,1155.0793591616,0
+BBGI.US,D,20060825,000000,107.575,108.501,107.27,107.882,1283.6568153281,0
+BBGI.US,D,20060828,000000,107.882,112.489,107.424,107.882,3597.6980686023,0
+BBGI.US,D,20060829,000000,107.575,110.651,107.27,110.651,2829.4603736404,0
+BBGI.US,D,20060830,000000,110.651,111.565,106.504,106.807,2139.680138206,0
+BBGI.US,D,20060831,000000,107.27,112.638,106.504,112.027,4284.1504169359,0
+BBGI.US,D,20060901,000000,112.027,112.638,110.802,111.565,1840.5232568587,0
+BBGI.US,D,20060905,000000,112.027,113.56,111.565,112.333,1895.4838165534,0
+BBGI.US,D,20060906,000000,112.333,112.95,108.501,109.263,1543.0303190617,0
+BBGI.US,D,20060907,000000,110.338,111.105,109.879,110.492,1172.5759777066,0
+BBGI.US,D,20060908,000000,110.338,111.264,109.263,109.263,554.09320227987,0
+BBGI.US,D,20060911,000000,109.725,111.565,109.725,110.492,962.16275238006,0
+BBGI.US,D,20060912,000000,110.185,111.565,110.034,110.651,1807.2443858509,0
+BBGI.US,D,20060913,000000,111.264,111.414,108.035,109.57,1584.2255275668,0
+BBGI.US,D,20060914,000000,110.954,112.027,110.492,112.027,1661.3215787348,0
+BBGI.US,D,20060915,000000,112.18,113.1,110.492,110.802,1186.3413288962,0
+BBGI.US,D,20060918,000000,112.638,113.251,111.414,112.18,1467.6486339758,0
+BBGI.US,D,20060919,000000,111.264,112.18,109.263,111.264,1087.6644341049,0
+BBGI.US,D,20060920,000000,110.651,112.333,110.338,111.264,4309.2608377873,0
+BBGI.US,D,20060921,000000,111.264,112.027,110.954,110.954,579.80869351317,0
+BBGI.US,D,20060922,000000,111.414,111.414,109.725,110.185,598.46503029027,0
+BBGI.US,D,20060925,000000,110.492,111.105,109.57,109.57,768.84276534384,0
+BBGI.US,D,20060926,000000,106.197,107.73,104.963,107.424,1743.1573478949,0
+BBGI.US,D,20060927,000000,112.791,112.791,106.964,107.424,807.97065004392,0
+BBGI.US,D,20060928,000000,108.961,108.961,107.882,108.648,645.00502716936,0
+BBGI.US,D,20060929,000000,107.424,108.961,107.424,107.882,664.77065964672,0
+BBGI.US,D,20061002,000000,109.263,111.565,109.11,110.492,1681.3897464032,0
+BBGI.US,D,20061003,000000,109.57,110.492,104.199,105.12,9163.4883995932,0
+BBGI.US,D,20061004,000000,105.734,105.734,104.352,104.664,2344.1939273085,0
+BBGI.US,D,20061005,000000,104.664,105.895,104.505,105.895,1287.2872376199,0
+BBGI.US,D,20061006,000000,105.895,106.807,105.895,105.895,535.73940069375,0
+BBGI.US,D,20061009,000000,105.12,106.044,105.12,106.044,619.28953593606,0
+BBGI.US,D,20061010,000000,106.504,106.504,105.12,105.12,3460.4983594929,0
+BBGI.US,D,20061011,000000,105.431,106.504,104.199,105.12,927.01824769455,0
+BBGI.US,D,20061012,000000,104.816,106.807,104.505,105.734,1359.5427257323,0
+BBGI.US,D,20061013,000000,105.895,106.807,104.505,105.582,1682.045239317,0
+BBGI.US,D,20061016,000000,104.816,107.27,104.816,104.816,1115.9514744616,0
+BBGI.US,D,20061017,000000,104.505,106.197,103.898,106.197,769.29656813031,0
+BBGI.US,D,20061018,000000,105.895,105.895,105.431,105.734,671.22474372096,0
+BBGI.US,D,20061019,000000,105.895,105.895,105.12,105.12,815.08022703195,0
+BBGI.US,D,20061020,000000,105.12,105.895,105.12,105.895,317.40983786985,0
+BBGI.US,D,20061023,000000,106.353,107.575,105.734,107.424,833.28276102258,0
+BBGI.US,D,20061024,000000,106.353,109.263,105.582,108.346,1078.6388009074,0
+BBGI.US,D,20061025,000000,108.035,109.57,106.655,106.655,1073.697392788,0
+BBGI.US,D,20061026,000000,109.57,112.027,105.274,106.044,1194.1063987981,0
+BBGI.US,D,20061027,000000,105.895,107.115,105.895,106.655,578.80024287657,0
+BBGI.US,D,20061030,000000,105.12,108.961,105.12,108.186,3446.8842758988,0
+BBGI.US,D,20061031,000000,107.424,107.575,106.807,106.807,1104.5055597361,0
+BBGI.US,D,20061101,000000,106.807,108.961,104.816,104.963,2140.2347860562,0
+BBGI.US,D,20061102,000000,105.274,108.648,105.274,108.648,1225.0658333417,0
+BBGI.US,D,20061103,000000,108.186,108.648,105.895,106.655,2131.4612655178,0
+BBGI.US,D,20061106,000000,106.964,106.964,106.964,106.964,91.2647826123,0
+BBGI.US,D,20061107,000000,107.424,109.57,106.807,108.803,994.8365530059,0
+BBGI.US,D,20061108,000000,108.961,109.725,105.895,106.353,1156.4911900529,0
+BBGI.US,D,20061109,000000,107.115,108.186,107.115,107.882,2394.7173042022,0
+BBGI.US,D,20061110,000000,107.882,108.186,107.73,108.035,671.22474372096,0
+BBGI.US,D,20061113,000000,106.504,108.186,106.504,107.882,2438.8874420853,0
+BBGI.US,D,20061114,000000,107.115,107.115,105.895,106.353,576.73291907154,0
+BBGI.US,D,20061115,000000,106.807,107.424,106.655,106.807,913.95881195058,0
+BBGI.US,D,20061116,000000,106.655,107.424,106.655,106.655,724.82389505625,0
+BBGI.US,D,20061117,000000,105.895,106.964,105.895,106.964,1282.9004773507,0
+BBGI.US,D,20061120,000000,106.807,107.115,106.504,106.655,1302.0610394461,0
+BBGI.US,D,20061121,000000,108.648,115.867,107.424,107.424,3318.7101999869,0
+BBGI.US,D,20061122,000000,108.501,108.961,106.655,108.035,1328.9866714433,0
+BBGI.US,D,20061124,000000,108.501,109.879,108.501,109.879,566.90052536469,0
+BBGI.US,D,20061127,000000,110.185,110.651,107.575,108.035,6400.8883031593,0
+BBGI.US,D,20061128,000000,110.034,110.492,107.575,107.575,2542.4553224641,0
+BBGI.US,D,20061129,000000,109.11,109.263,107.424,107.575,3511.3746941094,0
+BBGI.US,D,20061130,000000,108.501,109.11,107.424,109.11,2360.0266023031,0
+BBGI.US,D,20061201,000000,109.57,109.725,107.424,107.575,761.07769544202,0
+BBGI.US,D,20061204,000000,108.186,108.961,107.424,108.346,662.80418090535,0
+BBGI.US,D,20061205,000000,108.803,108.961,108.186,108.803,1703.979040663,0
+BBGI.US,D,20061206,000000,108.501,108.648,107.73,107.73,1118.1700658621,0
+BBGI.US,D,20061207,000000,107.424,109.725,107.424,109.57,1752.7880514745,0
+BBGI.US,D,20061208,000000,109.879,110.034,108.961,109.725,1860.0871992087,0
+BBGI.US,D,20061211,000000,110.034,117.703,109.725,117.703,1368.0137110797,0
+BBGI.US,D,20061212,000000,123.383,123.383,117.555,120.779,1118.4726010531,0
+BBGI.US,D,20061213,000000,120.468,123.536,116.172,118.782,974.06246989194,0
+BBGI.US,D,20061214,000000,117.86,122.765,117.703,122.461,866.2590968394,0
+BBGI.US,D,20061215,000000,122.614,124.77,121.999,123.689,1480.8089147834,0
+BBGI.US,D,20061218,000000,123.383,128.754,123.383,128.754,706.97431878843,0
+BBGI.US,D,20061219,000000,129.68,129.68,129.061,129.061,914.26134714156,0
+BBGI.US,D,20061220,000000,128.913,140.263,128.913,138.119,1028.6700718638,0
+BBGI.US,D,20061221,000000,142.109,144.255,141.95,143.18,1723.7950956722,0
+BBGI.US,D,20061222,000000,144.41,145.637,137.04,143.485,879.41937764703,0
+BBGI.US,D,20061226,000000,142.875,144.41,142.875,144.255,482.39236201761,0
+BBGI.US,D,20061227,000000,144.558,145.02,144.558,144.711,345.3943430355,0
+BBGI.US,D,20061228,000000,145.792,146.71,144.558,145.175,907.15177015353,0
+BBGI.US,D,20061229,000000,131.521,147.164,131.521,146.861,1223.8052700459,0
+BBGI.US,D,20070103,000000,146.099,147.783,145.792,146.403,672.68699714403,0
+BBGI.US,D,20070104,000000,147.016,147.327,145.792,145.792,1193.3500608206,0
+BBGI.US,D,20070105,000000,143.027,145.02,143.027,145.02,98.02140187752,0
+BBGI.US,D,20070108,000000,145.792,146.403,144.558,144.558,441.65095629897,0
+BBGI.US,D,20070109,000000,144.102,144.41,144.102,144.41,352.10053976889,0
+BBGI.US,D,20070110,000000,143.642,143.948,142.722,142.722,631.54221117075,0
+BBGI.US,D,20070111,000000,141.183,141.49,141.183,141.342,197.35378958262,0
+BBGI.US,D,20070112,000000,140.877,141.034,136.887,138.119,436.55828058414,0
+BBGI.US,D,20070116,000000,136.887,140.263,136.887,139.495,590.04446747466,0
+BBGI.US,D,20070117,000000,139.955,142.722,139.037,139.037,3793.0349569117,0
+BBGI.US,D,20070118,000000,140.877,141.645,140.263,141.183,423.65011243566,0
+BBGI.US,D,20070119,000000,143.789,144.255,141.183,141.183,651.71122390275,0
+BBGI.US,D,20070122,000000,141.95,141.95,139.955,139.955,612.58333920267,0
+BBGI.US,D,20070123,000000,140.877,144.41,140.112,142.571,293.25744512328,0
+BBGI.US,D,20070124,000000,141.49,141.95,139.803,139.803,592.71686166165,0
+BBGI.US,D,20070125,000000,138.732,140.417,138.732,140.417,370.80729907782,0
+BBGI.US,D,20070126,000000,141.034,142.109,139.342,139.955,521.21771152671,0
+BBGI.US,D,20070129,000000,139.803,140.877,139.803,140.877,57.22957362705,0
+BBGI.US,D,20070130,000000,141.95,142.411,141.95,142.254,175.92421355487,0
+BBGI.US,D,20070131,000000,139.19,145.637,139.19,145.637,1744.6700238498,0
+BBGI.US,D,20070201,000000,142.254,142.254,141.794,141.95,361.12617296646,0
+BBGI.US,D,20070202,000000,141.49,141.95,141.49,141.95,273.69350277324,0
+BBGI.US,D,20070205,000000,141.95,141.95,141.183,141.49,330.16673842284,0
+BBGI.US,D,20070206,000000,141.183,141.794,141.034,141.49,1339.8779383186,0
+BBGI.US,D,20070207,000000,141.95,141.95,140.417,140.572,381.1943406348,0
+BBGI.US,D,20070208,000000,140.417,141.95,140.417,141.794,150.05745472608,0
+BBGI.US,D,20070209,000000,141.95,141.95,140.572,140.723,393.09405814668,0
+BBGI.US,D,20070212,000000,140.723,141.342,139.495,139.495,808.12191763941,0
+BBGI.US,D,20070213,000000,141.183,141.95,140.572,141.183,1273.5218864303,0
+BBGI.US,D,20070214,000000,141.034,141.95,141.034,141.183,1103.1945739086,0
+BBGI.US,D,20070215,000000,141.95,141.95,140.263,140.263,1199.2999195765,0
+BBGI.US,D,20070216,000000,139.955,140.263,139.342,140.112,847.14895727583,0
+BBGI.US,D,20070220,000000,140.417,141.95,140.417,141.034,801.26445331053,0
+BBGI.US,D,20070221,000000,141.95,141.95,139.65,141.183,818.76107185554,0
+BBGI.US,D,20070222,000000,141.183,141.183,141.183,141.183,182.47914269277,0
+BBGI.US,D,20070223,000000,141.49,141.49,140.723,141.342,293.20702259145,0
+BBGI.US,D,20070226,000000,140.263,141.183,140.263,141.183,240.91885708374,0
+BBGI.US,D,20070227,000000,138.27,139.037,135.969,136.118,273.69350277324,0
+BBGI.US,D,20070228,000000,135.662,135.662,133.817,134.281,289.52617776786,0
+BBGI.US,D,20070301,000000,133.054,133.974,132.594,133.974,124.64449868376,0
+BBGI.US,D,20070302,000000,133.054,137.197,131.975,135.812,783.01149678807,0
+BBGI.US,D,20070305,000000,138.27,141.95,137.964,138.732,512.69630364744,0
+BBGI.US,D,20070306,000000,139.65,140.877,139.65,139.955,306.26645833542,0
+BBGI.US,D,20070307,000000,138.119,138.886,135.047,135.047,556.41263874405,0
+BBGI.US,D,20070308,000000,135.509,135.509,134.585,135.047,165.48674946606,0
+BBGI.US,D,20070309,000000,135.509,141.95,135.509,141.95,669.56080017057,0
+BBGI.US,D,20070312,000000,141.95,141.95,140.417,141.034,469.83715159194,0
+BBGI.US,D,20070313,000000,140.417,141.645,140.263,141.183,619.03742327691,0
+BBGI.US,D,20070314,000000,140.417,140.417,137.807,138.119,695.3267139357,0
+BBGI.US,D,20070315,000000,138.119,138.119,137.964,138.119,1160.020767281,0
+BBGI.US,D,20070316,000000,137.655,138.119,137.655,138.119,188.93322676701,0
+BBGI.US,D,20070319,000000,138.573,138.573,137.964,138.119,196.29491641419,0
+BBGI.US,D,20070320,000000,138.119,138.119,137.807,137.807,267.34026376266,0
+BBGI.US,D,20070321,000000,137.964,138.119,137.807,138.119,247.62505381713,0
+BBGI.US,D,20070322,000000,136.887,138.119,136.887,138.119,274.39941821886,0
+BBGI.US,D,20070323,000000,136.887,138.119,136.887,137.655,467.36644753227,0
+BBGI.US,D,20070326,000000,138.732,139.037,137.964,139.037,319.27547154756,0
+BBGI.US,D,20070327,000000,139.65,139.65,139.19,139.19,188.93322676701,0
+BBGI.US,D,20070328,000000,138.886,138.886,136.887,136.887,416.33884532031,0
+BBGI.US,D,20070329,000000,137.5,137.5,132.28,132.437,540.83207640858,0
+BBGI.US,D,20070330,000000,132.891,132.891,126.148,129.98,397.43039588406,0
+BBGI.US,D,20070402,000000,130.906,133.204,130.136,132.594,101.60140163745,0
+BBGI.US,D,20070403,000000,133.817,137.197,133.817,136.58,515.11658517528,0
+BBGI.US,D,20070404,000000,135.509,135.509,135.047,135.047,91.16393754864,0
+BBGI.US,D,20070405,000000,134.281,134.281,134.281,134.281,39.02703963642,0
+BBGI.US,D,20070409,000000,134.123,135.047,132.28,132.28,345.09180784452,0
+BBGI.US,D,20070410,000000,131.211,135.201,131.211,134.585,231.54026616336,0
+BBGI.US,D,20070411,000000,132.28,133.512,132.28,132.28,104.32421835627,0
+BBGI.US,D,20070412,000000,133.054,140.112,133.054,140.112,1452.8748321496,0
+BBGI.US,D,20070413,000000,139.342,139.342,137.5,138.42,1106.0686582229,0
+BBGI.US,D,20070416,000000,138.886,139.342,137.347,138.27,638.8534782861,0
+BBGI.US,D,20070417,000000,138.27,138.42,138.119,138.27,988.98753931362,0
+BBGI.US,D,20070418,000000,137.347,138.573,137.347,138.42,247.62505381713,0
+BBGI.US,D,20070419,000000,138.573,138.732,137.807,138.732,136.84675138662,0
+BBGI.US,D,20070420,000000,139.495,139.495,137.807,138.573,356.4873000381,0
+BBGI.US,D,20070423,000000,137.964,139.65,137.964,139.495,174.91576291827,0
+BBGI.US,D,20070424,000000,138.732,138.886,138.119,138.42,319.27547154756,0
+BBGI.US,D,20070425,000000,138.886,138.886,138.119,138.27,501.80503677216,0
+BBGI.US,D,20070426,000000,137.807,138.42,137.5,137.5,212.17801394064,0
+BBGI.US,D,20070427,000000,137.347,137.347,137.347,137.347,39.02703963642,0
+BBGI.US,D,20070430,000000,137.5,140.572,137.5,140.263,272.53378454115,0
+BBGI.US,D,20070501,000000,139.037,139.342,138.119,138.119,824.35797288867,0
+BBGI.US,D,20070502,000000,139.19,139.65,138.573,139.342,1783.8987536136,0
+BBGI.US,D,20070503,000000,138.573,138.573,137.347,138.27,280.04674178382,0
+BBGI.US,D,20070504,000000,137.655,137.655,136.58,136.58,454.96250470209,0
+BBGI.US,D,20070507,000000,137.197,139.495,137.04,138.119,627.71009875167,0
+BBGI.US,D,20070508,000000,137.04,138.119,137.04,137.655,10082.237352068,0
+BBGI.US,D,20070509,000000,138.119,138.119,137.5,137.5,15896.963722703,0
+BBGI.US,D,20070510,000000,137.807,138.119,137.5,138.119,469.4337713373,0
+BBGI.US,D,20070511,000000,137.5,138.119,137.5,137.807,345.3943430355,0
+BBGI.US,D,20070514,000000,137.807,138.119,137.807,138.119,692.50305215322,0
+BBGI.US,D,20070515,000000,136.887,138.119,136.118,137.964,479.56870023513,0
+BBGI.US,D,20070516,000000,136.427,138.119,136.427,138.119,215.15294331861,0
+BBGI.US,D,20070518,000000,137.04,137.807,132.891,137.807,388.30391762283,0
+BBGI.US,D,20070521,000000,138.119,138.119,137.197,137.807,293.20702259145,0
+BBGI.US,D,20070522,000000,136.427,137.04,136.427,137.04,13.1098582758,0
+BBGI.US,D,20070523,000000,134.585,135.662,134.585,135.662,240.91885708374,0
+BBGI.US,D,20070524,000000,134.123,134.892,134.123,134.892,363.14307423966,0
+BBGI.US,D,20070525,000000,134.432,134.432,132.748,134.281,280.90392482493,0
+BBGI.US,D,20070529,000000,133.512,137.5,133.359,133.359,482.24109442212,0
+BBGI.US,D,20070530,000000,132.748,132.748,131.975,132.437,138.76280759616,0
+BBGI.US,D,20070531,000000,131.667,131.975,131.667,131.824,121.31661158298,0
+BBGI.US,D,20070601,000000,132.28,133.664,132.28,133.359,131.55238554447,0
+BBGI.US,D,20070604,000000,133.817,134.585,132.594,133.974,268.70167212207,0
+BBGI.US,D,20070605,000000,134.892,135.969,134.281,135.969,338.94025896126,0
+BBGI.US,D,20070606,000000,135.969,136.118,135.201,136.118,273.59265770958,0
+BBGI.US,D,20070607,000000,135.201,135.509,132.748,133.974,541.23545666322,0
+BBGI.US,D,20070608,000000,133.974,134.585,133.974,134.585,175.92421355487,0
+BBGI.US,D,20070611,000000,133.974,133.974,132.748,133.054,225.23744968461,0
+BBGI.US,D,20070612,000000,131.975,133.204,131.364,132.594,238.24646289675,0
+BBGI.US,D,20070613,000000,133.974,133.974,122.614,129.98,1071.8821816421,0
+BBGI.US,D,20070614,000000,129.061,129.831,117.86,120.779,1061.8985203398,0
+BBGI.US,D,20070615,000000,120.779,120.779,114.33,114.943,1990.8328242439,0
+BBGI.US,D,20070618,000000,114.943,119.084,114.943,118.931,3921.2594553554,0
+BBGI.US,D,20070619,000000,119.24,126.908,116.172,125.991,892.93261617747,0
+BBGI.US,D,20070620,000000,126.908,129.521,126.908,129.521,162.96562287456,0
+BBGI.US,D,20070621,000000,129.68,129.831,129.68,129.831,45.73323636981,0
+BBGI.US,D,20070622,000000,129.212,129.212,128.143,128.143,909.01740383124,0
+BBGI.US,D,20070625,000000,128.913,130.293,128.913,129.371,463.03010979489,0
+BBGI.US,D,20070626,000000,129.831,131.521,129.831,130.594,291.59350157289,0
+BBGI.US,D,20070627,000000,131.055,133.054,128.447,133.054,156.36027120483,0
+BBGI.US,D,20070629,000000,133.054,138.119,133.054,136.58,2305.2677327358,0
+BBGI.US,D,20070702,000000,137.347,138.119,136.427,138.119,2018.8677519414,0
+BBGI.US,D,20070705,000000,138.119,138.119,137.964,138.119,456.22306799784,0
+BBGI.US,D,20070706,000000,138.573,138.886,137.964,138.119,1413.9486375769,0
+BBGI.US,D,20070709,000000,137.655,137.655,137.5,137.5,84.7098534744,0
+BBGI.US,D,20070710,000000,137.347,137.655,136.427,137.197,768.84276534384,0
+BBGI.US,D,20070711,000000,134.432,134.432,134.281,134.281,175.92421355487,0
+BBGI.US,D,20070712,000000,134.281,134.281,131.667,132.891,307.37575403568,0
+BBGI.US,D,20070713,000000,132.131,132.131,129.212,130.747,426.77630940912,0
+BBGI.US,D,20070716,000000,129.831,130.594,128.294,128.294,312.72054240966,0
+BBGI.US,D,20070717,000000,127.685,127.685,125.224,125.991,384.92560799022,0
+BBGI.US,D,20070718,000000,125.378,129.061,125.378,127.221,215.55632357325,0
+BBGI.US,D,20070719,000000,127.685,128.754,127.685,128.754,58.74224958195,0
+BBGI.US,D,20070720,000000,129.061,130.747,128.913,130.747,485.11517873643,0
+BBGI.US,D,20070723,000000,131.667,133.204,131.521,133.204,225.28787221644,0
+BBGI.US,D,20070724,000000,133.664,134.585,132.748,134.585,84.55858587891,0
+BBGI.US,D,20070725,000000,132.748,133.817,132.594,133.817,182.22703003362,0
+BBGI.US,D,20070726,000000,133.359,133.359,132.131,132.131,40.28760293217,0
+BBGI.US,D,20070727,000000,132.594,133.054,131.975,133.054,117.9887244822,0
+BBGI.US,D,20070730,000000,133.512,133.512,131.521,131.975,188.37857891688,0
+BBGI.US,D,20070731,000000,131.055,132.437,131.055,132.437,188.93322676701,0
+BBGI.US,D,20070801,000000,132.891,132.891,128.754,131.824,58.74224958195,0
+BBGI.US,D,20070802,000000,131.364,133.204,130.594,132.748,227.65773121245,0
+BBGI.US,D,20070803,000000,132.748,135.047,130.136,130.136,214.49745040482,0
+BBGI.US,D,20070806,000000,131.055,131.055,125.531,129.98,240.91885708374,0
+BBGI.US,D,20070807,000000,129.521,130.442,120.924,120.924,788.75966541669,0
+BBGI.US,D,20070808,000000,119.24,119.55,115.244,117.091,350.99124406863,0
+BBGI.US,D,20070809,000000,115.867,122.765,115.867,122.154,303.44279655294,0
+BBGI.US,D,20070810,000000,121.692,123.231,121.692,123.231,725.78192316102,0
+BBGI.US,D,20070813,000000,122.765,122.765,104.352,108.186,1888.8784648836,0
+BBGI.US,D,20070814,000000,108.803,109.423,107.575,108.035,260.53322196561,0
+BBGI.US,D,20070815,000000,111.716,116.936,108.346,111.264,451.48335000582,0
+BBGI.US,D,20070816,000000,110.034,110.802,109.57,109.57,136.84675138662,0
+BBGI.US,D,20070817,000000,111.105,119.24,107.575,109.263,289.27406510871,0
+BBGI.US,D,20070820,000000,108.803,110.034,108.803,108.961,132.86337137205,0
+BBGI.US,D,20070821,000000,108.501,108.648,107.424,108.501,164.47829882946,0
+BBGI.US,D,20070822,000000,108.346,108.346,107.575,107.575,28.48873048395,0
+BBGI.US,D,20070823,000000,107.424,108.186,107.424,107.424,59.90196781404,0
+BBGI.US,D,20070824,000000,108.186,110.651,108.186,110.651,237.9943502376,0
+BBGI.US,D,20070827,000000,111.414,113.713,110.338,110.338,200.58083161974,0
+BBGI.US,D,20070828,000000,110.185,110.802,109.423,109.879,307.52702163117,0
+BBGI.US,D,20070829,000000,111.105,111.565,110.651,111.565,139.31745544629,0
+BBGI.US,D,20070830,000000,111.414,112.027,111.414,112.027,26.01802642428,0
+BBGI.US,D,20070831,000000,113.56,113.713,112.333,113.251,119.80393562808,0
+BBGI.US,D,20070904,000000,112.791,112.791,112.489,112.638,163.21773553371,0
+BBGI.US,D,20070905,000000,112.638,112.638,109.423,110.338,364.95828538554,0
+BBGI.US,D,20070906,000000,110.185,110.185,110.034,110.034,26.01802642428,0
+BBGI.US,D,20070907,000000,109.263,109.57,109.263,109.423,149.7549195351,0
+BBGI.US,D,20070910,000000,109.57,109.57,109.423,109.423,71.90253038958,0
+BBGI.US,D,20070911,000000,109.725,109.725,106.197,107.73,535.18475284362,0
+BBGI.US,D,20070912,000000,107.73,108.961,107.575,107.73,540.83207640858,0
+BBGI.US,D,20070913,000000,108.501,108.803,108.501,108.803,211.42167596319,0
+BBGI.US,D,20070914,000000,108.648,108.648,107.882,108.186,99.3323877051,0
+BBGI.US,D,20070917,000000,108.035,108.346,107.882,107.882,123.83773817448,0
+BBGI.US,D,20070919,000000,107.424,107.575,100.362,102.51,682.46896831905,0
+BBGI.US,D,20070920,000000,103.587,110.492,101.897,110.492,1432.7562419494,0
+BBGI.US,D,20070921,000000,110.802,110.802,107.424,107.424,110.82872496234,0
+BBGI.US,D,20070924,000000,106.504,110.492,106.504,109.11,299.61068413386,0
+BBGI.US,D,20070925,000000,100.362,110.034,100.362,110.034,91.16393754864,0
+BBGI.US,D,20070926,000000,110.338,112.027,110.338,112.027,200.73209921523,0
+BBGI.US,D,20070927,000000,112.638,112.95,112.489,112.95,84.7098534744,0
+BBGI.US,D,20070928,000000,114.635,115.557,114.635,115.244,45.73323636981,0
+BBGI.US,D,20071002,000000,115.244,115.244,112.489,112.638,475.58532022056,0
+BBGI.US,D,20071003,000000,112.638,113.713,112.489,113.713,65.14591112436,0
+BBGI.US,D,20071004,000000,118.163,118.163,115.097,115.244,273.84477036873,0
+BBGI.US,D,20071005,000000,113.56,127.372,112.638,119.24,1583.6204571848,0
+BBGI.US,D,20071008,000000,122.308,125.531,117.555,123.08,1269.5385064157,0
+BBGI.US,D,20071009,000000,118.471,125.531,115.557,116.63,1353.1894867217,0
+BBGI.US,D,20071010,000000,108.346,125.224,107.424,118.931,1378.1486399776,0
+BBGI.US,D,20071011,000000,120.159,120.313,119.391,120.313,104.32421835627,0
+BBGI.US,D,20071012,000000,119.704,119.704,119.55,119.55,47.3971799202,0
+BBGI.US,D,20071015,000000,110.651,121.848,110.651,118.316,932.61514872768,0
+BBGI.US,D,20071016,000000,118.471,119.391,113.406,119.391,110.82872496234,0
+BBGI.US,D,20071017,000000,118.009,118.163,118.009,118.163,19.71520994553,0
+BBGI.US,D,20071018,000000,112.027,120.779,112.027,113.87,756.33797745,0
+BBGI.US,D,20071019,000000,114.022,114.943,114.022,114.022,87.78562791603,0
+BBGI.US,D,20071022,000000,111.414,119.24,110.954,114.943,247.62505381713,0
+BBGI.US,D,20071023,000000,119.391,119.391,116.172,116.323,323.76307688043,0
+BBGI.US,D,20071024,000000,118.471,118.931,117.555,117.555,216.3126615507,0
+BBGI.US,D,20071025,000000,116.476,118.931,115.557,118.931,658.71995582712,0
+BBGI.US,D,20071026,000000,118.931,118.931,114.485,117.86,473.36672882004,0
+BBGI.US,D,20071029,000000,118.163,118.316,118.163,118.316,24.90873072402,0
+BBGI.US,D,20071030,000000,117.398,117.398,117.398,117.398,104.3746408881,0
+BBGI.US,D,20071031,000000,115.405,116.936,114.177,115.557,215.00167572312,0
+BBGI.US,D,20071101,000000,115.405,116.476,115.405,116.476,32.87549075316,0
+BBGI.US,D,20071102,000000,116.63,116.63,111.414,112.638,110.82872496234,0
+BBGI.US,D,20071105,000000,110.651,115.244,109.423,113.87,701.62953041445,0
+BBGI.US,D,20071106,000000,114.33,114.943,113.713,114.33,194.6309728638,0
+BBGI.US,D,20071107,000000,113.87,114.177,113.87,114.177,71.49915013494,0
+BBGI.US,D,20071108,000000,114.943,115.097,114.485,114.485,168.81463656684,0
+BBGI.US,D,20071109,000000,113.56,114.485,111.105,111.105,415.38081721554,0
+BBGI.US,D,20071112,000000,110.492,110.492,110.492,110.492,76.49098078611,0
+BBGI.US,D,20071113,000000,109.879,109.879,108.648,108.961,217.67406991011,0
+BBGI.US,D,20071114,000000,112.027,112.027,109.879,110.034,136.84675138662,0
+BBGI.US,D,20071115,000000,111.264,111.264,110.185,110.185,158.98224285999,0
+BBGI.US,D,20071116,000000,109.11,109.11,105.582,105.734,148.49435623935,0
+BBGI.US,D,20071119,000000,105.582,111.414,105.582,107.882,846.14050663923,0
+BBGI.US,D,20071120,000000,106.044,108.803,105.274,106.964,98.02140187752,0
+BBGI.US,D,20071121,000000,107.115,107.27,106.655,106.655,110.82872496234,0
+BBGI.US,D,20071123,000000,107.27,107.424,107.27,107.424,110.82872496234,0
+BBGI.US,D,20071126,000000,107.115,107.115,106.655,106.655,188.93322676701,0
+BBGI.US,D,20071127,000000,107.115,107.115,103.898,106.964,247.62505381713,0
+BBGI.US,D,20071128,000000,107.424,107.424,103.898,104.664,314.53575355554,0
+BBGI.US,D,20071129,000000,104.199,104.816,103.587,104.352,456.92898344346,0
+BBGI.US,D,20071130,000000,106.807,107.424,105.12,107.424,356.53772256993,0
+BBGI.US,D,20071203,000000,105.895,105.895,99.1362,104.043,295.22392386465,0
+BBGI.US,D,20071204,000000,103.587,103.737,103.43,103.43,164.17576363848,0
+BBGI.US,D,20071205,000000,102.819,103.737,102.819,103.587,228.01068893526,0
+BBGI.US,D,20071206,000000,104.043,104.043,102.208,103.898,99.68534542791,0
+BBGI.US,D,20071207,000000,101.441,102.052,101.441,102.052,84.7098534744,0
+BBGI.US,D,20071210,000000,102.052,102.052,102.052,102.052,91.16393754864,0
+BBGI.US,D,20071211,000000,101.744,101.744,98.214,98.214,84.7098534744,0
+BBGI.US,D,20071212,000000,98.9816,98.9816,93.4542,93.4542,241.12054721106,0
+BBGI.US,D,20071213,000000,93.4542,139.495,93.4542,113.56,24419.733010333,0
+BBGI.US,D,20071214,000000,110.954,113.251,103.587,103.587,2883.0091024439,0
+BBGI.US,D,20071217,000000,103.587,104.043,96.2248,98.3688,1216.4435803987,0
+BBGI.US,D,20071218,000000,99.293,99.753,86.858,86.858,945.82585206714,0
+BBGI.US,D,20071219,000000,87.4728,88.2384,73.969,78.4174,3575.5121545971,0
+BBGI.US,D,20071220,000000,79.0322,84.3988,73.6616,76.5808,4176.7000016062,0
+BBGI.US,D,20071221,000000,77.9592,77.9592,70.5934,76.8842,4241.0391522213,0
+BBGI.US,D,20071224,000000,78.57,81.9456,78.57,80.5692,1033.964437706,0
+BBGI.US,D,20071226,000000,79.1888,82.8716,79.0322,82.8716,1815.9674838574,0
+BBGI.US,D,20071227,000000,82.1022,82.8716,76.1168,79.0322,4952.9044565972,0
+BBGI.US,D,20071228,000000,107.27,107.27,92.2266,93.002,918.39599475162,0
+BBGI.US,D,20071231,000000,93.7656,93.7656,71.821,79.7976,1437.7480726006,0
+BBGI.US,D,20080102,000000,81.3386,102.052,81.3386,94.071,909.1182488949,0
+BBGI.US,D,20080103,000000,94.3784,96.2248,94.3784,94.3784,1540.6604600656,0
+BBGI.US,D,20080104,000000,90.8502,91.467,90.6996,91.467,588.12841126512,0
+BBGI.US,D,20080107,000000,92.076,92.076,90.8502,91.005,1016.7199318201,0
+BBGI.US,D,20080108,000000,90.8502,93.1488,85.9418,89.0058,1574.6956690509,0
+BBGI.US,D,20080109,000000,92.3814,92.3814,76.7316,77.4972,1548.0725722447,0
+BBGI.US,D,20080110,000000,76.4242,76.4242,73.8142,73.8142,547.73996326929,0
+BBGI.US,D,20080111,000000,72.2832,72.896,70.5934,72.5826,1029.5776774368,0
+BBGI.US,D,20080114,000000,74.433,74.5818,70.7462,74.1236,1048.9903521913,0
+BBGI.US,D,20080115,000000,72.7412,73.5068,70.5934,71.821,730.1182608984,0
+BBGI.US,D,20080116,000000,71.5116,73.969,66.9106,72.7412,482.24109442212,0
+BBGI.US,D,20080117,000000,62.7656,84.0994,62.6128,79.3376,4888.918263705,0
+BBGI.US,D,20080118,000000,82.1022,85.0216,63.9952,63.9952,4105.5033866623,0
+BBGI.US,D,20080122,000000,61.6906,70.288,61.6906,68.751,1407.4945535026,0
+BBGI.US,D,20080123,000000,65.687,69.3718,65.687,69.3718,776.506990182,0
+BBGI.US,D,20080124,000000,70.5934,80.2618,70.5934,76.4242,1036.4855642975,0
+BBGI.US,D,20080125,000000,74.433,82.5622,73.3542,82.1022,279.39124887003,0
+BBGI.US,D,20080128,000000,83.7958,83.7958,72.2832,83.3318,1172.5759777066,0
+BBGI.US,D,20080129,000000,83.7958,85.787,80.107,83.7958,456.47518065699,0
+BBGI.US,D,20080130,000000,82.5622,87.7822,82.5622,85.9418,1033.2585222604,0
+BBGI.US,D,20080131,000000,85.787,88.2384,84.3988,87.4728,1003.5092284807,0
+BBGI.US,D,20080201,000000,89.0058,89.0058,74.895,86.7052,947.54021814936,0
+BBGI.US,D,20080204,000000,80.4124,81.64,71.9718,72.896,944.61571130322,0
+BBGI.US,D,20080205,000000,80.107,95.7608,78.7306,85.0216,1039.3596486118,0
+BBGI.US,D,20080206,000000,82.4076,89.0058,82.4076,87.1694,555.60587823477,0
+BBGI.US,D,20080207,000000,84.7102,88.2384,83.1712,83.1712,1896.189731999,0
+BBGI.US,D,20080208,000000,83.3318,91.3164,83.3318,87.7822,1759.2925580805,0
+BBGI.US,D,20080211,000000,89.468,90.2374,83.1712,84.3988,986.81937044493,0
+BBGI.US,D,20080212,000000,84.3988,89.6246,80.5692,87.6294,1215.9393550804,0
+BBGI.US,D,20080213,000000,87.9348,87.9348,82.713,82.713,918.79937500626,0
+BBGI.US,D,20080214,000000,83.0224,89.1646,81.7968,83.0224,847.14895727583,0
+BBGI.US,D,20080215,000000,82.8716,90.2374,82.8716,83.1712,1145.3478105184,0
+BBGI.US,D,20080219,000000,84.3988,88.5418,82.8716,84.3988,1977.9246560954,0
+BBGI.US,D,20080220,000000,82.8716,89.6246,82.8716,87.4728,1642.1105941076,0
+BBGI.US,D,20080221,000000,88.2384,90.3902,87.3162,88.2384,740.7069925827,0
+BBGI.US,D,20080222,000000,86.858,92.076,82.8716,86.2452,2749.8936184127,0
+BBGI.US,D,20080225,000000,83.3318,87.3162,82.8716,87.1694,540.83207640858,0
+BBGI.US,D,20080226,000000,86.3978,88.5418,86.3978,88.0856,542.0422171725,0
+BBGI.US,D,20080227,000000,87.9348,88.397,86.3978,88.2384,801.66783356517,0
+BBGI.US,D,20080228,000000,86.0944,88.2384,86.0944,87.4728,841.70332383819,0
+BBGI.US,D,20080229,000000,90.2374,90.2374,82.8716,82.8716,478.0056017484,0
+BBGI.US,D,20080303,000000,83.7958,88.2384,83.4826,85.325,774.89346916344,0
+BBGI.US,D,20080304,000000,85.325,85.325,79.647,81.9456,479.06447491683,0
+BBGI.US,D,20080305,000000,80.5692,83.6352,79.7976,81.4874,279.23998127454,0
+BBGI.US,D,20080306,000000,82.1022,82.1022,80.107,82.1022,286.65209345355,0
+BBGI.US,D,20080307,000000,82.1022,84.0994,82.1022,83.0224,457.63489888908,0
+BBGI.US,D,20080310,000000,85.4776,88.0856,82.8716,88.0856,198.26139515556,0
+BBGI.US,D,20080311,000000,83.0224,83.0224,68.4436,70.5934,1076.5714771023,0
+BBGI.US,D,20080312,000000,76.4242,88.2384,73.6616,75.962,1750.6703051376,0
+BBGI.US,D,20080313,000000,75.1946,79.7976,64.7608,77.037,765.81741343404,0
+BBGI.US,D,20080314,000000,76.4242,77.1878,76.4242,77.1878,45.73323636981,0
+BBGI.US,D,20080317,000000,77.037,84.3988,65.9864,65.9864,410.54025415986,0
+BBGI.US,D,20080318,000000,68.9058,70.8988,68.2908,70.8988,299.56026160203,0
+BBGI.US,D,20080319,000000,68.5944,71.355,68.4436,69.5186,52.03605284856,0
+BBGI.US,D,20080320,000000,73.3542,80.107,71.5116,71.5116,145.41858179772,0
+BBGI.US,D,20080324,000000,72.896,81.182,70.7462,81.182,1068.6047170732,0
+BBGI.US,D,20080325,000000,81.182,81.64,71.821,81.4874,1229.0492133562,0
+BBGI.US,D,20080326,000000,82.5622,82.5622,74.433,74.895,1250.2770992567,0
+BBGI.US,D,20080327,000000,75.1946,76.2674,73.0448,74.2744,45.73323636981,0
+BBGI.US,D,20080328,000000,75.1946,76.7316,73.0448,76.7316,371.26110186429,0
+BBGI.US,D,20080331,000000,68.2908,69.2092,51.717,54.6344,1871.9869167206,0
+BBGI.US,D,20080401,000000,55.2432,85.9418,55.2432,84.252,4940.9543165535,0
+BBGI.US,D,20080402,000000,84.0994,84.0994,65.2228,65.2228,4927.8444582777,0
+BBGI.US,D,20080403,000000,65.2228,73.6616,63.2258,73.5068,3868.5174870613,0
+BBGI.US,D,20080404,000000,71.9718,82.8716,71.9718,71.9718,1395.4435683952,0
+BBGI.US,D,20080407,000000,75.504,83.4826,74.895,83.3318,1155.0793591616,0
+BBGI.US,D,20080408,000000,82.8716,85.9418,71.9718,79.1888,833.58529621356,0
+BBGI.US,D,20080409,000000,79.7976,82.5622,75.8114,82.5622,448.35715303236,0
+BBGI.US,D,20080410,000000,82.2568,82.2568,70.8988,73.0448,1058.6714783027,0
+BBGI.US,D,20080411,000000,72.5826,76.5808,71.5116,73.969,450.82785709203,0
+BBGI.US,D,20080414,000000,74.5818,85.1682,73.0448,81.182,1402.9565256379,0
+BBGI.US,D,20080415,000000,80.5692,85.1682,78.57,80.4124,751.64868198981,0
+BBGI.US,D,20080416,000000,80.8726,84.3988,74.895,82.4076,763.19544177888,0
+BBGI.US,D,20080417,000000,82.1022,82.1022,74.895,77.6518,391.07715687348,0
+BBGI.US,D,20080418,000000,78.108,78.108,74.7344,75.1946,98.02140187752,0
+BBGI.US,D,20080421,000000,75.3512,78.8794,75.3512,77.9592,255.84392650542,0
+BBGI.US,D,20080422,000000,77.4972,77.6518,74.5818,75.0398,237.38927985564,0
+BBGI.US,D,20080423,000000,75.0398,75.6606,75.0398,75.0398,110.929570026,0
+BBGI.US,D,20080424,000000,74.433,77.9592,74.433,75.6606,1348.8531489843,0
+BBGI.US,D,20080425,000000,75.1946,75.1946,73.2014,73.3542,175.92421355487,0
+BBGI.US,D,20080428,000000,74.433,76.7316,74.1236,75.504,814.3238890545,0
+BBGI.US,D,20080429,000000,75.0398,76.7316,72.896,73.0448,289.22364257688,0
+BBGI.US,D,20080430,000000,76.5808,76.7316,74.1236,76.7316,351.34420179144,0
+BBGI.US,D,20080501,000000,76.7316,76.7316,72.896,72.896,305.51012035797,0
+BBGI.US,D,20080502,000000,73.6616,76.7316,72.896,75.3512,104.32421835627,0
+BBGI.US,D,20080505,000000,73.2014,73.5068,70.5934,70.7462,345.3943430355,0
+BBGI.US,D,20080506,000000,70.7462,85.1682,70.5934,84.3988,1636.5136930745,0
+BBGI.US,D,20080507,000000,84.0994,84.0994,81.3386,82.2568,267.239418699,0
+BBGI.US,D,20080508,000000,82.2568,85.1682,76.7316,78.7306,286.65209345355,0
+BBGI.US,D,20080509,000000,79.0322,80.4124,77.4972,80.4124,169.4197069488,0
+BBGI.US,D,20080512,000000,80.2618,80.2618,70.8988,71.5116,324.01518953958,0
+BBGI.US,D,20080513,000000,76.4242,76.5808,72.896,72.896,436.55828058414,0
+BBGI.US,D,20080514,000000,75.8114,76.5808,73.969,75.504,276.36589696023,0
+BBGI.US,D,20080515,000000,76.2674,76.2674,71.2082,71.2082,71.65041773043,0
+BBGI.US,D,20080516,000000,76.4242,76.4242,74.433,74.433,182.42872016094,0
+BBGI.US,D,20080519,000000,70.5934,73.6616,69.3718,73.6616,569.01827170155,0
+BBGI.US,D,20080520,000000,73.6616,73.6616,69.0584,71.0556,425.66701370886,0
+BBGI.US,D,20080521,000000,70.1314,72.7412,70.1314,72.7412,130.54393490787,0
+BBGI.US,D,20080522,000000,72.1226,72.1226,69.0584,69.0584,241.0197021474,0
+BBGI.US,D,20080523,000000,69.0584,72.1226,61.538,72.1226,487.33377013695,0
+BBGI.US,D,20080527,000000,72.1226,76.2674,72.1226,73.5068,625.44108481932,0
+BBGI.US,D,20080528,000000,74.1236,75.3512,72.4358,73.2014,110.82872496234,0
+BBGI.US,D,20080529,000000,74.1236,74.1236,73.2014,73.5068,151.06590536268,0
+BBGI.US,D,20080530,000000,73.2014,73.5068,72.1226,72.1226,267.79406654913,0
+BBGI.US,D,20080602,000000,72.1226,74.895,72.1226,74.895,26.01802642428,0
+BBGI.US,D,20080603,000000,74.2744,75.0398,73.3542,73.8142,137.90562455505,0
+BBGI.US,D,20080604,000000,75.3512,76.5808,75.1946,76.5808,463.63518017685,0
+BBGI.US,D,20080605,000000,75.8114,76.2674,69.9806,71.0556,469.28250374181,0
+BBGI.US,D,20080606,000000,71.2082,76.5808,71.2082,74.895,223.62392866605,0
+BBGI.US,D,20080609,000000,76.2674,76.7316,70.7462,70.8988,143.14956786537,0
+BBGI.US,D,20080610,000000,70.1314,70.5934,69.0584,69.2092,397.43039588406,0
+BBGI.US,D,20080611,000000,69.0584,69.0584,69.0584,69.0584,175.92421355487,0
+BBGI.US,D,20080612,000000,69.0584,69.0584,65.9864,65.9864,280.24843191114,0
+BBGI.US,D,20080613,000000,68.751,69.0584,68.751,69.0584,182.42872016094,0
+BBGI.US,D,20080616,000000,74.433,78.2666,73.5068,77.4972,364.95828538554,0
+BBGI.US,D,20080617,000000,76.7316,78.108,69.3718,69.3718,110.82872496234,0
+BBGI.US,D,20080618,000000,70.8988,76.7316,70.8988,71.9718,207.69040860777,0
+BBGI.US,D,20080619,000000,71.355,76.5808,71.355,76.5808,175.92421355487,0
+BBGI.US,D,20080620,000000,76.1168,76.1168,67.3706,67.3706,395.8168748655,0
+BBGI.US,D,20080623,000000,66.752,67.8328,65.2228,65.3776,423.75095749932,0
+BBGI.US,D,20080624,000000,65.2228,65.3776,65.2228,65.3776,26.01802642428,0
+BBGI.US,D,20080625,000000,65.2228,66.4544,65.2228,66.139,39.02703963642,0
+BBGI.US,D,20080626,000000,64.1498,64.1498,64.1498,64.1498,146.47745496615,0
+BBGI.US,D,20080627,000000,64.9114,68.751,64.9114,68.751,56.32196805411,0
+BBGI.US,D,20080630,000000,69.9806,70.5934,69.9806,70.1314,66.30562935645,0
+BBGI.US,D,20080701,000000,70.288,70.288,70.288,70.288,6.60535166973,0
+BBGI.US,D,20080702,000000,64.1498,65.3776,64.1498,64.1498,68.27210809782,0
+BBGI.US,D,20080703,000000,64.61,65.0622,64.61,65.0622,33.83351885793,0
+BBGI.US,D,20080707,000000,65.3776,65.3776,64.1498,64.3026,152.57858131758,0
+BBGI.US,D,20080708,000000,64.61,64.9114,64.61,64.9114,26.01802642428,0
+BBGI.US,D,20080709,000000,65.2228,70.5934,65.2228,70.5934,32.87549075316,0
+BBGI.US,D,20080710,000000,68.9058,68.9058,64.4534,64.4534,70.44027696651,0
+BBGI.US,D,20080711,000000,64.1498,64.3026,64.1498,64.1498,123.83773817448,0
+BBGI.US,D,20080714,000000,64.3026,64.3026,64.1498,64.1498,52.03605284856,0
+BBGI.US,D,20080715,000000,64.1498,68.1382,64.1498,64.9114,247.62505381713,0
+BBGI.US,D,20080716,000000,66.6012,70.5934,66.6012,70.5934,71.65041773043,0
+BBGI.US,D,20080717,000000,68.1382,69.2092,64.1498,64.3026,105.43351405653,0
+BBGI.US,D,20080721,000000,63.2258,64.7608,63.2258,63.8366,19.71520994553,0
+BBGI.US,D,20080723,000000,63.9952,65.2228,63.9952,65.2228,24.85830819219,0
+BBGI.US,D,20080724,000000,61.538,65.2228,61.3794,65.2228,78.20534686833,0
+BBGI.US,D,20080725,000000,64.3026,64.3026,62.9202,62.9202,32.87549075316,0
+BBGI.US,D,20080728,000000,53.7062,64.3026,53.7062,64.3026,131.95576579911,0
+BBGI.US,D,20080729,000000,63.9952,65.0622,61.3794,61.3794,52.03605284856,0
+BBGI.US,D,20080730,000000,70.4388,72.2832,70.1314,71.2082,78.20534686833,0
+BBGI.US,D,20080731,000000,70.5934,73.6616,65.5302,65.5302,243.0366034206,0
+BBGI.US,D,20080801,000000,65.2228,65.2228,65.0622,65.0622,48.85943334327,0
+BBGI.US,D,20080804,000000,65.2228,65.2228,61.538,65.2228,217.72449244194,0
+BBGI.US,D,20080805,000000,62.1508,63.3784,60.467,63.3784,384.52222773558,0
+BBGI.US,D,20080806,000000,62.9202,62.9202,57.2422,57.2422,286.70251598538,0
+BBGI.US,D,20080807,000000,57.0876,58.6226,55.2432,56.7802,294.36674082354,0
+BBGI.US,D,20080808,000000,46.043,63.071,40.5116,57.5496,139.1661878508,0
+BBGI.US,D,20080811,000000,58.6226,58.6226,58.6226,58.6226,65.14591112436,0
+BBGI.US,D,20080812,000000,55.5584,55.5584,53.248,53.248,91.16393754864,0
+BBGI.US,D,20080814,000000,54.1722,64.3026,47.7266,59.5448,278.63491089258,0
+BBGI.US,D,20080815,000000,61.8454,64.4534,61.3794,64.4534,343.27659669864,0
+BBGI.US,D,20080818,000000,64.1498,64.1498,62.1508,62.1508,32.87549075316,0
+BBGI.US,D,20080819,000000,61.3794,61.3794,50.182,50.182,169.87350973527,0
+BBGI.US,D,20080820,000000,50.642,59.8462,50.642,59.5448,209.90900000829,0
+BBGI.US,D,20080821,000000,59.5448,61.3794,59.5448,61.3794,193.72336729086,0
+BBGI.US,D,20080822,000000,61.3794,61.3794,60.3104,60.3104,29.2450684614,0
+BBGI.US,D,20080825,000000,60.7744,61.3794,60.3104,61.3794,341.31011795727,0
+BBGI.US,D,20080826,000000,58.6226,61.2326,58.468,60.7744,110.82872496234,0
+BBGI.US,D,20080827,000000,52.788,52.788,49.8746,50.3326,306.97237378104,0
+BBGI.US,D,20080828,000000,49.107,49.107,49.107,49.107,270.36561567246,0
+BBGI.US,D,20080829,000000,47.576,50.9554,46.499,50.9554,288.61857219492,0
+BBGI.US,D,20080902,000000,49.8746,49.8746,49.8746,49.8746,781.95262361964,0
+BBGI.US,D,20080905,000000,49.2578,50.7968,49.107,50.7968,110.82872496234,0
+BBGI.US,D,20080909,000000,50.642,51.1042,50.182,50.642,164.27660870214,0
+BBGI.US,D,20080910,000000,50.642,50.642,46.043,46.499,179.25210065565,0
+BBGI.US,D,20080911,000000,45.4222,46.043,45.4222,45.4222,84.7098534744,0
+BBGI.US,D,20080912,000000,45.4222,46.3504,45.4222,45.4222,391.07715687348,0
+BBGI.US,D,20080915,000000,46.043,46.043,45.4222,45.4222,180.56308648323,0
+BBGI.US,D,20080916,000000,45.4222,45.8882,36.0652,36.8268,71.44872760311,0
+BBGI.US,D,20080917,000000,35.2996,35.2996,34.2208,34.5242,156.15858107751,0
+BBGI.US,D,20080918,000000,33.7608,34.2208,30.6946,34.2208,41.8507014189,0
+BBGI.US,D,20080919,000000,38.6752,51.717,38.6752,51.717,83.04590992401,0
+BBGI.US,D,20080922,000000,51.717,58.928,41.7432,42.354,361.37828562561,0
+BBGI.US,D,20080923,000000,42.5068,43.2762,36.8268,38.3658,241.12054721106,0
+BBGI.US,D,20080924,000000,44.502,44.502,44.502,44.502,19.91690007285,0
+BBGI.US,D,20080925,000000,42.9688,42.9688,40.0496,40.0496,134.98111770891,0
+BBGI.US,D,20080926,000000,40.0496,40.0496,32.3824,32.3824,49.36365866157,0
+BBGI.US,D,20080929,000000,34.07,45.8882,34.07,45.8882,291.19012131825,0
+BBGI.US,D,20080930,000000,43.7384,43.7384,25.9348,25.9348,449.11349100981,0
+BBGI.US,D,20081001,000000,26.861,32.533,25.9348,32.2256,1966.6804314973,0
+BBGI.US,D,20081002,000000,32.2256,32.533,27.6246,31.7716,137.55266683224,0
+BBGI.US,D,20081003,000000,30.6946,32.075,26.861,32.075,884.86501108467,0
+BBGI.US,D,20081006,000000,32.2256,32.8384,24.5544,26.861,507.40193780529,0
+BBGI.US,D,20081007,000000,28.39,31.4582,26.861,31.002,319.27547154756,0
+BBGI.US,D,20081008,000000,31.002,31.002,23.9416,24.5544,758.8591040415,0
+BBGI.US,D,20081009,000000,30.0818,30.3852,24.5544,25.9348,622.97038075965,0
+BBGI.US,D,20081010,000000,24.5544,26.2402,23.785,26.2402,301.47631781157,0
+BBGI.US,D,20081013,000000,30.542,30.6946,29.1576,30.6946,133.21632909486,0
+BBGI.US,D,20081014,000000,30.6946,32.9932,30.6946,32.9932,581.32136946807,0
+BBGI.US,D,20081015,000000,25.4748,28.8562,25.4748,28.8562,150.05745472608,0
+BBGI.US,D,20081016,000000,27.1644,27.6246,27.1644,27.6246,65.14591112436,0
+BBGI.US,D,20081017,000000,30.6946,31.9202,24.5544,25.1732,725.83234569285,0
+BBGI.US,D,20081020,000000,24.5544,29.0048,24.5544,25.0126,695.47798153119,0
+BBGI.US,D,20081021,000000,25.0126,25.0126,25.0126,25.0126,6.60535166973,0
+BBGI.US,D,20081022,000000,23.9416,29.1576,23.785,26.0856,205.42139467542,0
+BBGI.US,D,20081023,000000,25.322,25.322,22.8628,23.0136,1036.2838741702,0
+BBGI.US,D,20081024,000000,23.0136,23.0136,23.0136,23.0136,188.93322676701,0
+BBGI.US,D,20081027,000000,24.0944,24.5544,21.4864,21.4864,317.05688014704,0
+BBGI.US,D,20081028,000000,23.0136,23.0136,21.6352,21.6352,174.10900240899,0
+BBGI.US,D,20081029,000000,20.2628,20.8696,20.2628,20.717,61.81802402358,0
+BBGI.US,D,20081030,000000,22.8628,23.0136,22.8628,23.0136,310.45152847731,0
+BBGI.US,D,20081031,000000,22.714,23.0136,22.714,22.8628,905.63909419863,0
+BBGI.US,D,20081103,000000,22.252,23.0136,21.4864,23.0136,67.66703771586,0
+BBGI.US,D,20081104,000000,21.3298,22.252,20.717,22.252,334.35180856473,0
+BBGI.US,D,20081105,000000,23.0136,28.2374,22.4026,23.0136,583.8929185914,0
+BBGI.US,D,20081106,000000,22.0992,22.252,22.0992,22.0992,176.22674874585,0
+BBGI.US,D,20081107,000000,23.0136,29.1576,23.0136,23.0136,697.14192508158,0
+BBGI.US,D,20081110,000000,29.0048,29.0048,19.9514,20.717,1074.1007730427,0
+BBGI.US,D,20081111,000000,30.3852,30.542,19.9514,19.9514,554.49658253451,0
+BBGI.US,D,20081112,000000,20.717,20.717,20.1002,20.1002,156.36027120483,0
+BBGI.US,D,20081113,000000,20.1002,32.2256,20.1002,30.3852,2644.6113719517,0
+BBGI.US,D,20081114,000000,29.0048,29.9232,27.1644,29.465,327.04054144938,0
+BBGI.US,D,20081117,000000,30.6946,30.6946,27.7714,30.6946,842.056281561,0
+BBGI.US,D,20081118,000000,30.8434,30.8434,26.5476,28.8562,97.76928921837,0
+BBGI.US,D,20081119,000000,26.5476,29.7684,26.5476,29.7684,29.2450684614,0
+BBGI.US,D,20081120,000000,32.2256,32.2256,26.0856,26.0856,419.71715495292,0
+BBGI.US,D,20081121,000000,20.717,24.4018,16.4192,17.6429,3731.3177779518,0
+BBGI.US,D,20081124,000000,18.4144,19.3346,13.0458,14.2734,1270.3956894569,0
+BBGI.US,D,20081125,000000,15.0389,16.5739,13.6546,15.503,994.8365530059,0
+BBGI.US,D,20081126,000000,15.3503,15.3503,12.5817,13.0458,3468.2634293947,0
+BBGI.US,D,20081128,000000,13.8073,14.2734,13.5059,13.5059,194.02590248184,0
+BBGI.US,D,20081201,000000,14.1167,14.1167,10.8999,11.6595,610.51601539764,0
+BBGI.US,D,20081202,000000,12.4329,15.3503,10.8999,11.6595,143836.52443902,0
+BBGI.US,D,20081203,000000,13.8073,17.6429,13.8073,16.7266,4456.8475884537,0
+BBGI.US,D,20081204,000000,19.0332,26.0856,19.0332,24.5544,2537.1609566219,0
+BBGI.US,D,20081205,000000,25.1732,30.6946,23.785,30.3852,1148.5748525556,0
+BBGI.US,D,20081208,000000,29.9232,30.3852,25.9348,28.5408,947.69148574485,0
+BBGI.US,D,20081209,000000,28.6956,28.6956,26.2402,27.1644,140738.91704111,0
+BBGI.US,D,20081210,000000,27.3172,28.0846,24.5544,25.322,172.69717151775,0
+BBGI.US,D,20081211,000000,26.0856,26.0856,25.322,25.322,117.88787941854,0
+BBGI.US,D,20081212,000000,25.322,25.322,21.4864,23.785,472.40870071527,0
+BBGI.US,D,20081215,000000,23.3288,25.322,22.8628,25.322,390.57293155518,0
+BBGI.US,D,20081216,000000,26.5476,26.5476,24.249,24.249,182.93294547924,0
+BBGI.US,D,20081217,000000,23.1682,25.322,22.4026,22.714,522.3774297588,0
+BBGI.US,D,20081218,000000,21.7938,21.7938,19.9514,20.4134,169.4197069488,0
+BBGI.US,D,20081219,000000,20.4134,20.717,20.4134,20.4134,380.53884772101,0
+BBGI.US,D,20081222,000000,21.3298,22.252,21.175,21.6352,793.1464256859,0
+BBGI.US,D,20081223,000000,22.5594,23.1682,21.4864,21.4864,294.16505069622,0
+BBGI.US,D,20081224,000000,22.4026,26.0856,22.4026,26.0856,45.73323636981,0
+BBGI.US,D,20081226,000000,25.7842,26.0856,25.4748,25.7842,157.77210209607,0
+BBGI.US,D,20081229,000000,26.7024,26.861,23.9416,25.1732,719.0253038958,0
+BBGI.US,D,20081230,000000,26.0856,26.2402,26.0856,26.2402,490.05658685577,0
+BBGI.US,D,20081231,000000,26.7024,31.002,24.5544,27.6246,1272.3621681982,0
+BBGI.US,D,20090102,000000,30.6946,33.4532,29.7684,31.4582,413.76729619698,0
+BBGI.US,D,20090105,000000,31.4582,32.3824,31.4582,32.3824,194.73181792746,0
+BBGI.US,D,20090106,000000,32.533,39.284,32.3824,39.284,169.4197069488,0
+BBGI.US,D,20090107,000000,39.284,47.4192,39.284,46.043,510.02390946045,0
+BBGI.US,D,20090108,000000,46.3504,49.5652,46.3504,49.5652,106.54280975679,0
+BBGI.US,D,20090109,000000,48.645,59.0846,46.043,56.7802,1298.531462218,0
+BBGI.US,D,20090112,000000,55.2432,60.003,54.9398,54.9398,824.35797288867,0
+BBGI.US,D,20090113,000000,54.0214,58.1624,37.751,40.6684,1681.137633744,0
+BBGI.US,D,20090114,000000,40.5116,54.1722,40.5116,50.9554,1204.1404826322,0
+BBGI.US,D,20090115,000000,48.645,48.645,44.1926,46.043,309.49350037254,0
+BBGI.US,D,20090116,000000,46.043,46.043,44.6566,44.6566,65.14591112436,0
+BBGI.US,D,20090120,000000,44.6566,44.6566,40.0496,40.2082,149.55322940778,0
+BBGI.US,D,20090121,000000,42.8202,46.043,32.3824,32.3824,293.20702259145,0
+BBGI.US,D,20090123,000000,30.2344,30.2344,28.8562,29.1576,92.32365578073,0
+BBGI.US,D,20090126,000000,29.1576,29.1576,23.0136,23.0136,312.72054240966,0
+BBGI.US,D,20090127,000000,23.9416,24.7072,22.252,24.7072,300.0140643885,0
+BBGI.US,D,20090129,000000,23.9416,23.9416,23.785,23.785,13.1098582758,0
+BBGI.US,D,20090130,000000,23.4836,23.785,23.0136,23.785,267.84448908096,0
+BBGI.US,D,20090202,000000,22.0992,22.0992,21.4864,21.6352,91.16393754864,0
+BBGI.US,D,20090203,000000,24.249,24.249,24.249,24.249,10.43746408881,0
+BBGI.US,D,20090204,000000,24.5544,26.0856,24.5544,26.0856,26.01802642428,0
+BBGI.US,D,20090205,000000,22.8628,40.0496,22.8628,36.5274,285.3915301578,0
+BBGI.US,D,20090206,000000,36.3686,36.3686,33.4532,33.4532,169.4197069488,0
+BBGI.US,D,20090209,000000,33.2986,33.2986,33.2986,33.2986,26.01802642428,0
+BBGI.US,D,20090217,000000,30.6946,30.6946,26.2402,29.7684,436.55828058414,0
+BBGI.US,D,20090218,000000,29.1576,29.1576,23.4836,23.4836,136.84675138662,0
+BBGI.US,D,20090219,000000,23.785,26.0856,21.7938,26.0856,194.22759260916,0
+BBGI.US,D,20090220,000000,25.7842,27.6246,20.4134,20.8696,342.16730099838,0
+BBGI.US,D,20090223,000000,21.0244,21.0244,20.8696,20.8696,142.1915397606,0
+BBGI.US,D,20090224,000000,20.8696,20.8696,19.7967,19.7967,130.44308984421,0
+BBGI.US,D,20090225,000000,17.7996,18.7218,15.6557,16.8833,889.85684173584,0
+BBGI.US,D,20090226,000000,17.0341,17.0341,17.0341,17.0341,6.60535166973,0
+BBGI.US,D,20090227,000000,17.0341,17.0341,17.0341,17.0341,19.71520994553,0
+BBGI.US,D,20090302,000000,16.8833,16.8833,16.1099,16.4192,59.75070021855,0
+BBGI.US,D,20090303,000000,16.4192,16.4192,15.503,15.503,201.94223997915,0
+BBGI.US,D,20090304,000000,16.8833,16.8833,15.3503,16.7266,672.78784220769,0
+BBGI.US,D,20090305,000000,15.3503,15.3503,15.3503,15.3503,13.1098582758,0
+BBGI.US,D,20090306,000000,15.3503,15.3503,15.3503,15.3503,136.84675138662,0
+BBGI.US,D,20090309,000000,15.3503,16.1099,15.3503,15.3503,223.92646385703,0
+BBGI.US,D,20090310,000000,15.3503,15.8084,15.3503,15.6557,77.90281167735,0
+BBGI.US,D,20090311,000000,15.6557,15.6557,15.503,15.503,309.49350037254,0
+BBGI.US,D,20090312,000000,18.5671,21.175,17.1887,18.8765,408.62419795032,0
+BBGI.US,D,20090313,000000,18.8765,20.4134,18.8765,20.4134,39.02703963642,0
+BBGI.US,D,20090316,000000,16.8833,23.0136,16.8833,23.0136,751.19487920334,0
+BBGI.US,D,20090317,000000,30.6946,34.9824,28.2374,34.9824,975.92810356965,0
+BBGI.US,D,20090318,000000,35.2996,53.0992,35.2996,52.4844,436.55828058414,0
+BBGI.US,D,20090319,000000,48.9504,51.5602,42.0486,42.8202,897.42022151034,0
+BBGI.US,D,20090320,000000,34.07,34.07,34.07,34.07,24.25323781023,0
+BBGI.US,D,20090323,000000,38.3658,39.1332,38.3658,38.9786,126.00590704317,0
+BBGI.US,D,20090324,000000,38.6752,39.1332,38.6752,38.9786,32.87549075316,0
+BBGI.US,D,20090325,000000,38.215,40.0496,34.07,36.3686,70.69238962566,0
+BBGI.US,D,20090326,000000,34.07,34.07,34.07,34.07,10.084506366,0
+BBGI.US,D,20090327,000000,33.4532,33.4532,26.5476,29.1576,395.91771992916,0
+BBGI.US,D,20090331,000000,29.9232,29.9232,29.9232,29.9232,13.1098582758,0
+BBGI.US,D,20090401,000000,31.4582,31.9202,31.4582,31.9202,143.35125799269,0
+BBGI.US,D,20090402,000000,33.2986,38.9786,33.2986,38.9786,45.73323636981,0
+BBGI.US,D,20090403,000000,38.3658,38.3658,31.9202,31.9202,319.72927433403,0
+BBGI.US,D,20090406,000000,32.075,34.3756,32.075,34.3756,47.49802498386,0
+BBGI.US,D,20090407,000000,34.3756,34.3756,31.4582,32.2256,150.05745472608,0
+BBGI.US,D,20090408,000000,34.3756,35.2996,34.07,35.2996,228.01068893526,0
+BBGI.US,D,20090409,000000,36.8268,43.2762,29.1576,37.1402,477.40053136644,0
+BBGI.US,D,20090413,000000,32.533,41.4378,31.002,36.3686,162.96562287456,0
+BBGI.US,D,20090414,000000,36.5274,42.2054,29.1576,37.2928,201.94223997915,0
+BBGI.US,D,20090415,000000,41.894,41.894,29.3142,34.3756,277.62646025598,0
+BBGI.US,D,20090416,000000,34.9824,36.9854,30.8434,33.2986,98.02140187752,0
+BBGI.US,D,20090417,000000,32.533,34.9824,31.1528,31.7716,62.67520706469,0
+BBGI.US,D,20090420,000000,31.7716,37.4436,31.7716,37.4436,256.85237714202,0
+BBGI.US,D,20090421,000000,34.8396,35.141,34.8396,35.141,19.71520994553,0
+BBGI.US,D,20090422,000000,32.3824,32.3824,32.3824,32.3824,6.60535166973,0
+BBGI.US,D,20090423,000000,33.9154,38.6752,33.9154,37.4436,185.10111434793,0
+BBGI.US,D,20090424,000000,36.8268,36.8268,36.8268,36.8268,78.20534686833,0
+BBGI.US,D,20090427,000000,36.3686,36.3686,32.3824,32.3824,13.1098582758,0
+BBGI.US,D,20090428,000000,35.141,35.2996,35.141,35.2996,71.65041773043,0
+BBGI.US,D,20090430,000000,32.6898,40.2082,31.9202,33.616,568.96784916972,0
+BBGI.US,D,20090501,000000,37.2928,40.6684,32.2256,33.2986,371.26110186429,0
+BBGI.US,D,20090504,000000,34.8396,40.6684,34.8396,36.9854,132.05661086277,0
+BBGI.US,D,20090505,000000,36.9854,41.4378,35.141,41.4378,89.2478813391,0
+BBGI.US,D,20090506,000000,36.0652,37.751,36.0652,37.1402,150.51125751255,0
+BBGI.US,D,20090507,000000,36.216,38.3658,35.7578,35.9106,1596.5286253333,0
+BBGI.US,D,20090508,000000,35.6032,45.2714,34.679,37.751,625.64277494664,0
+BBGI.US,D,20090511,000000,38.6752,45.8882,38.5166,42.0486,357.14279295189,0
+BBGI.US,D,20090512,000000,34.2208,37.5982,32.2256,34.9824,293.20702259145,0
+BBGI.US,D,20090513,000000,35.2996,41.1304,32.075,41.1304,195.48815590491,0
+BBGI.US,D,20090514,000000,40.821,40.821,33.142,34.5242,413.41433847417,0
+BBGI.US,D,20090515,000000,41.4378,44.0458,34.5242,39.9028,791.93628492198,0
+BBGI.US,D,20090518,000000,36.68,41.5926,36.68,38.215,318.6704011656,0
+BBGI.US,D,20090519,000000,39.1332,42.8202,35.9106,39.7462,429.85208385075,0
+BBGI.US,D,20090520,000000,38.215,39.4408,37.9018,38.6752,141.28393418766,0
+BBGI.US,D,20090521,000000,38.0584,38.0584,34.07,34.07,353.36110306464,0
+BBGI.US,D,20090522,000000,34.8396,34.8396,33.9154,34.2208,26.01802642428,0
+BBGI.US,D,20090526,000000,34.5242,38.3658,29.9232,34.679,730.16868343023,0
+BBGI.US,D,20090527,000000,36.0652,36.3686,32.075,36.3686,71.65041773043,0
+BBGI.US,D,20090528,000000,35.141,35.141,34.07,34.07,13.1098582758,0
+BBGI.US,D,20090529,000000,36.216,39.9028,35.2996,39.9028,165.3859044024,0
+BBGI.US,D,20090601,000000,40.821,41.2852,36.3686,41.2852,248.28054673092,0
+BBGI.US,D,20090602,000000,40.821,40.821,36.3686,36.3686,256.1464616964,0
+BBGI.US,D,20090603,000000,36.0652,37.1402,35.9106,35.9106,26.01802642428,0
+BBGI.US,D,20090608,000000,35.9106,36.0652,35.7578,35.9106,130.44308984421,0
+BBGI.US,D,20090609,000000,37.5982,38.6752,37.5982,38.6752,71.65041773043,0
+BBGI.US,D,20090610,000000,38.3658,38.3658,38.3658,38.3658,13.1098582758,0
+BBGI.US,D,20090611,000000,38.5166,38.5166,33.2986,38.5166,270.51688326795,0
+BBGI.US,D,20090615,000000,36.8268,36.8268,33.9154,34.5242,65.85182656998,0
+BBGI.US,D,20090616,000000,33.7608,34.07,33.2986,33.2986,128.17407591186,0
+BBGI.US,D,20090617,000000,33.616,33.9154,33.2986,33.2986,74.02027672644,0
+BBGI.US,D,20090618,000000,34.3756,36.0652,32.9932,32.9932,124.69492121559,0
+BBGI.US,D,20090619,000000,33.7608,38.5166,33.7608,38.5166,208.49716911705,0
+BBGI.US,D,20090623,000000,38.0584,38.0584,33.7608,33.9154,78.20534686833,0
+BBGI.US,D,20090624,000000,29.465,29.9232,27.6246,27.6246,743.32896423786,0
+BBGI.US,D,20090625,000000,28.8562,41.5926,28.8562,41.5926,3612.4718704285,0
+BBGI.US,D,20090626,000000,41.5926,41.5926,33.7608,38.9786,1125.9855582957,0
+BBGI.US,D,20090629,000000,38.3658,38.9786,30.542,32.3824,4055.2321224277,0
+BBGI.US,D,20090630,000000,32.9932,34.07,32.533,33.616,175.41998823657,0
+BBGI.US,D,20090701,000000,33.7608,33.9154,33.4532,33.9154,35.49746240832,0
+BBGI.US,D,20090702,000000,32.9932,34.07,32.9932,32.9932,89.80252918923,0
+BBGI.US,D,20090706,000000,32.3824,33.616,31.7716,33.2986,273.69350277324,0
+BBGI.US,D,20090707,000000,34.679,40.2082,34.679,39.5934,1245.3356911373,0
+BBGI.US,D,20090708,000000,38.3658,39.9028,38.0584,39.9028,1228.0911852515,0
+BBGI.US,D,20090709,000000,39.4408,39.4408,37.9018,37.9018,26.01802642428,0
+BBGI.US,D,20090710,000000,34.2208,36.5274,34.2208,36.5274,258.11294043777,0
+BBGI.US,D,20090713,000000,36.5274,36.5274,36.5274,36.5274,13.1098582758,0
+BBGI.US,D,20090714,000000,36.5274,36.5274,34.2208,34.679,1821.9677651452,0
+BBGI.US,D,20090715,000000,34.2208,34.679,32.9932,33.7608,2203.3637959073,0
+BBGI.US,D,20090716,000000,33.9154,39.9028,33.9154,39.5934,980.36528637069,0
+BBGI.US,D,20090717,000000,35.7578,46.8064,34.07,44.3512,2827.6451624946,0
+BBGI.US,D,20090720,000000,44.502,58.468,44.502,53.5594,2977.7026172206,0
+BBGI.US,D,20090721,000000,54.785,63.2258,52.788,57.7004,3250.6902045483,0
+BBGI.US,D,20090722,000000,57.7004,59.5448,50.182,58.0078,2187.1277406581,0
+BBGI.US,D,20090723,000000,49.2578,51.1042,42.0486,43.7384,2289.8888605276,0
+BBGI.US,D,20090724,000000,43.8852,46.1916,43.8852,44.0458,1347.3404730294,0
+BBGI.US,D,20090727,000000,39.5934,41.5926,39.1332,39.1332,1118.1700658621,0
+BBGI.US,D,20090728,000000,44.8132,68.9058,35.141,41.4378,2449.8291314924,0
+BBGI.US,D,20090729,000000,41.4378,47.576,41.4378,44.3512,319.07378142024,0
+BBGI.US,D,20090730,000000,45.2714,45.7316,44.3512,44.3512,371.26110186429,0
+BBGI.US,D,20090731,000000,44.6566,45.2714,42.8202,45.2714,409.4309584596,0
+BBGI.US,D,20090803,000000,41.7432,44.3512,41.7432,44.3512,137.60308936407,0
+BBGI.US,D,20090804,000000,44.3512,44.3512,44.3512,44.3512,0,0
+BBGI.US,D,20090805,000000,44.8132,47.2646,44.3512,47.2646,206.88364809849,0
+BBGI.US,D,20090806,000000,44.1926,53.0992,42.8202,52.788,793.60022847237,0
+BBGI.US,D,20090807,000000,52.6372,52.6372,47.576,47.7266,179.30252318748,0
+BBGI.US,D,20090810,000000,44.502,51.1042,44.502,51.1042,447.44954745942,0
+BBGI.US,D,20090811,000000,51.2528,56.7802,50.182,56.7802,514.51151479332,0
+BBGI.US,D,20090812,000000,56.32,56.7802,48.3376,48.3376,553.89151215255,0
+BBGI.US,D,20090813,000000,49.107,52.4844,49.107,50.182,275.35744632363,0
+BBGI.US,D,20090814,000000,50.182,54.785,50.182,51.8716,102.00478189209,0
+BBGI.US,D,20090817,000000,51.717,51.717,50.642,51.4116,71.65041773043,0
+BBGI.US,D,20090818,000000,54.323,56.9348,53.7062,56.9348,207.18618328947,0
+BBGI.US,D,20090819,000000,56.7802,56.9348,46.3504,50.642,938.56500748362,0
+BBGI.US,D,20090820,000000,51.1042,52.0244,50.642,52.0244,273.59265770958,0
+BBGI.US,D,20090821,000000,52.0244,52.9426,51.8716,52.9426,162.96562287456,0
+BBGI.US,D,20090824,000000,53.5594,57.0876,52.9426,52.9426,326.08251334461,0
+BBGI.US,D,20090825,000000,61.2326,61.3794,56.9348,61.3794,544.0591184457,0
+BBGI.US,D,20090826,000000,61.0838,61.0838,53.4046,54.6344,172.79801658141,0
+BBGI.US,D,20090827,000000,55.0924,56.7802,53.7062,55.7092,110.82872496234,0
+BBGI.US,D,20090828,000000,47.576,53.5594,47.1158,53.4046,242.48195557047,0
+BBGI.US,D,20090831,000000,46.1916,56.7802,46.1916,54.323,542.44559742714,0
+BBGI.US,D,20090901,000000,46.8064,53.5594,46.8064,52.788,59.4985875594,0
+BBGI.US,D,20090902,000000,51.1042,51.4116,50.4894,51.4116,45.73323636981,0
+BBGI.US,D,20090903,000000,54.323,55.7092,51.4116,52.9426,169.4197069488,0
+BBGI.US,D,20090904,000000,48.9504,48.9504,46.3504,46.3504,65.14591112436,0
+BBGI.US,D,20090908,000000,46.1916,50.9554,41.7432,41.7432,1157.5500632213,0
+BBGI.US,D,20090909,000000,42.9688,48.4942,42.9688,47.576,207.2366058213,0
+BBGI.US,D,20090910,000000,47.7266,51.717,46.043,51.1042,117.38365410024,0
+BBGI.US,D,20090911,000000,51.2528,51.2528,50.4894,50.4894,45.73323636981,0
+BBGI.US,D,20090914,000000,50.9554,58.468,47.576,52.175,518.44447227606,0
+BBGI.US,D,20090915,000000,52.9426,58.1624,52.9426,56.7802,163.06646793822,0
+BBGI.US,D,20090916,000000,55.2432,59.5448,53.8628,56.32,345.44476556733,0
+BBGI.US,D,20090917,000000,55.5584,55.5584,53.7062,53.7062,140.77970886936,0
+BBGI.US,D,20090918,000000,56.0146,56.0146,50.642,50.642,810.44135410359,0
+BBGI.US,D,20090921,000000,50.0272,52.9426,50.0272,51.4116,203.00111314758,0
+BBGI.US,D,20090922,000000,51.4116,51.4116,46.1916,46.1916,123.83773817448,0
+BBGI.US,D,20090923,000000,46.8064,52.3298,45.7316,52.175,604.66700170536,0
+BBGI.US,D,20090924,000000,52.175,52.175,48.9504,48.9504,78.20534686833,0
+BBGI.US,D,20090925,000000,46.1916,52.9426,46.1916,52.3298,175.92421355487,0
+BBGI.US,D,20090928,000000,52.9426,56.7802,50.0272,53.7062,338.78899136577,0
+BBGI.US,D,20090929,000000,53.0992,55.2432,53.0992,54.9398,110.82872496234,0
+BBGI.US,D,20091001,000000,53.8628,53.8628,53.7062,53.7062,280.09716431565,0
+BBGI.US,D,20091002,000000,52.9426,54.4816,49.2578,53.0992,300.31659957948,0
+BBGI.US,D,20091005,000000,54.323,56.6274,49.8746,56.0146,319.27547154756,0
+BBGI.US,D,20091006,000000,46.9592,56.0146,46.9592,49.107,349.68025824105,0
+BBGI.US,D,20091007,000000,50.7968,54.323,50.0272,53.248,359.66391954339,0
+BBGI.US,D,20091008,000000,54.323,54.323,50.0272,53.248,32.87549075316,0
+BBGI.US,D,20091009,000000,52.9426,54.1722,52.9426,54.1722,104.32421835627,0
+BBGI.US,D,20091012,000000,54.0214,54.0214,52.788,52.788,78.20534686833,0
+BBGI.US,D,20091013,000000,52.9426,52.9426,52.4844,52.4844,13.1098582758,0
+BBGI.US,D,20091014,000000,53.4046,55.7092,52.175,54.4816,101.09717631915,0
+BBGI.US,D,20091015,000000,55.3998,55.3998,52.9426,55.3998,133.67013188133,0
+BBGI.US,D,20091016,000000,53.4046,53.5594,50.642,50.642,40.79182825047,0
+BBGI.US,D,20091019,000000,50.9554,50.9554,50.642,50.642,98.07182440935,0
+BBGI.US,D,20091020,000000,51.1042,54.1722,51.1042,54.1722,15.58056233547,0
+BBGI.US,D,20091021,000000,54.323,56.6274,50.642,56.6274,436.60870311597,0
+BBGI.US,D,20091022,000000,56.1714,56.6274,51.5602,51.5602,54.10337665359,0
+BBGI.US,D,20091023,000000,53.248,56.32,52.4844,56.32,71.65041773043,0
+BBGI.US,D,20091026,000000,56.1714,56.6274,53.8628,53.8628,19.71520994553,0
+BBGI.US,D,20091027,000000,54.323,56.7802,54.323,56.7802,36.8084482359,0
+BBGI.US,D,20091028,000000,56.32,56.6274,52.3298,52.3298,32.87549075316,0
+BBGI.US,D,20091029,000000,53.5594,54.785,53.5594,54.0214,305.91350061261,0
+BBGI.US,D,20091030,000000,53.7062,53.7062,52.175,52.3298,539.87404830381,0
+BBGI.US,D,20091102,000000,52.175,53.0992,52.175,53.0992,129.23294908029,0
+BBGI.US,D,20091103,000000,52.175,52.175,52.175,52.175,34.7915469627,0
+BBGI.US,D,20091104,000000,52.175,54.6344,50.642,54.4816,227.60730868062,0
+BBGI.US,D,20091105,000000,54.785,54.785,53.8628,54.0214,45.73323636981,0
+BBGI.US,D,20091106,000000,53.8628,53.8628,52.175,52.175,39.02703963642,0
+BBGI.US,D,20091109,000000,52.788,56.1714,52.788,56.1714,19.71520994553,0
+BBGI.US,D,20091110,000000,52.3298,52.3298,52.175,52.175,39.02703963642,0
+BBGI.US,D,20091111,000000,52.788,54.785,50.642,53.0992,179.25210065565,0
+BBGI.US,D,20091112,000000,49.107,57.5496,49.107,54.4816,226.14505525755,0
+BBGI.US,D,20091113,000000,54.9398,56.9348,49.8746,55.3998,299.0056137519,0
+BBGI.US,D,20091116,000000,56.0146,56.0146,56.0146,56.0146,17.49661854501,0
+BBGI.US,D,20091117,000000,55.2432,55.2432,51.4116,52.9426,35.14450468551,0
+BBGI.US,D,20091118,000000,53.0992,55.5584,50.3326,55.5584,240.71716695642,0
+BBGI.US,D,20091119,000000,55.3998,55.3998,52.175,52.175,84.7098534744,0
+BBGI.US,D,20091120,000000,54.0214,55.2432,50.182,55.2432,60.20450300502,0
+BBGI.US,D,20091123,000000,55.3998,55.3998,49.107,49.107,300.26617704765,0
+BBGI.US,D,20091124,000000,48.9504,54.0214,43.5778,47.576,625.39066228749,0
+BBGI.US,D,20091125,000000,48.3376,61.3794,48.3376,61.3794,584.34672137787,0
+BBGI.US,D,20091127,000000,59.0846,69.0584,58.928,65.0622,604.31404398255,0
+BBGI.US,D,20091130,000000,55.2432,61.3794,54.6344,55.5584,237.08674466466,0
+BBGI.US,D,20091201,000000,56.0146,64.4534,56.0146,61.3794,646.31601299694,0
+BBGI.US,D,20091202,000000,61.0838,61.0838,61.0838,61.0838,6.60535166973,0
+BBGI.US,D,20091203,000000,61.0838,61.0838,59.5448,59.8462,108.30759837084,0
+BBGI.US,D,20091204,000000,60.6158,64.4534,60.3104,64.4534,221.15322460638,0
+BBGI.US,D,20091207,000000,63.2258,63.2258,61.3794,61.3794,18.55549171344,0
+BBGI.US,D,20091208,000000,62.1508,66.752,62.1508,66.752,84.76027600623,0
+BBGI.US,D,20091209,000000,66.4544,66.4544,61.998,63.8366,135.53576555904,0
+BBGI.US,D,20091210,000000,64.4534,66.752,62.1508,66.752,74.72619217206,0
+BBGI.US,D,20091211,000000,62.6128,62.7656,56.9348,61.538,1039.4604936754,0
+BBGI.US,D,20091214,000000,61.3794,62.1508,56.32,59.5448,175.36956570474,0
+BBGI.US,D,20091215,000000,59.0846,65.8396,58.3112,61.3794,447.85292771406,0
+BBGI.US,D,20091216,000000,61.3794,61.3794,57.5496,61.0838,228.86787197637,0
+BBGI.US,D,20091217,000000,54.323,61.3794,47.7266,57.0876,772.22107497645,0
+BBGI.US,D,20091218,000000,60.7744,61.6906,52.9426,52.9426,1430.9914533354,0
+BBGI.US,D,20091221,000000,53.4046,62.1508,52.175,58.6226,164.27660870214,0
+BBGI.US,D,20091222,000000,58.0078,58.0078,51.717,51.8716,115.61886548619,0
+BBGI.US,D,20091223,000000,52.175,55.3998,51.2528,55.3998,19.71520994553,0
+BBGI.US,D,20091228,000000,54.1722,54.1722,51.4116,52.9426,462.42503941293,0
+BBGI.US,D,20091229,000000,52.4844,52.9426,50.9554,50.9554,232.9520970546,0
+BBGI.US,D,20091230,000000,52.175,52.3298,52.0244,52.3298,98.02140187752,0
+BBGI.US,D,20091231,000000,56.1714,56.4768,50.642,54.785,273.08843239128,0
+BBGI.US,D,20100104,000000,54.6344,55.2432,53.7062,53.7062,19.71520994553,0
+BBGI.US,D,20100105,000000,53.7062,53.7062,52.175,52.175,27.78281503833,0
+BBGI.US,D,20100106,000000,50.7968,52.4844,47.7266,47.7266,459.65180016228,0
+BBGI.US,D,20100107,000000,47.8774,52.175,47.8774,52.175,188.93322676701,0
+BBGI.US,D,20100108,000000,52.175,55.0924,51.1042,53.7062,625.03770456468,0
+BBGI.US,D,20100111,000000,51.717,53.8628,49.4184,49.4184,353.36110306464,0
+BBGI.US,D,20100112,000000,50.3326,55.0924,50.3326,55.0924,45.78365890164,0
+BBGI.US,D,20100113,000000,54.0214,55.5584,52.0244,52.0244,345.3943430355,0
+BBGI.US,D,20100115,000000,52.3298,53.8628,52.3298,53.0992,385.78279103133,0
+BBGI.US,D,20100119,000000,53.0992,53.0992,49.8746,52.175,275.15575619631,0
+BBGI.US,D,20100120,000000,52.0244,52.4844,52.0244,52.4844,155.45266563189,0
+BBGI.US,D,20100121,000000,50.4894,52.6372,50.0272,51.5602,215.00167572312,0
+BBGI.US,D,20100122,000000,49.8746,50.3326,49.8746,50.3326,13.1098582758,0
+BBGI.US,D,20100125,000000,50.9554,50.9554,50.4894,50.9554,19.71520994553,0
+BBGI.US,D,20100126,000000,49.7198,54.323,49.7198,52.9426,528.52897864206,0
+BBGI.US,D,20100128,000000,55.86,56.0146,55.86,56.0146,45.73323636981,0
+BBGI.US,D,20100129,000000,56.4768,56.4768,51.717,55.0924,186.81548043015,0
+BBGI.US,D,20100201,000000,55.0924,55.0924,52.9426,52.9426,32.87549075316,0
+BBGI.US,D,20100203,000000,50.7968,55.2432,50.7968,55.2432,99.68534542791,0
+BBGI.US,D,20100204,000000,55.2432,55.2432,55.2432,55.2432,112.19013332175,0
+BBGI.US,D,20100205,000000,52.6372,54.323,52.175,53.8628,111.58506293979,0
+BBGI.US,D,20100208,000000,56.0146,56.1714,53.4046,54.9398,297.34167020151,0
+BBGI.US,D,20100209,000000,52.175,52.788,52.175,52.6372,146.62872256164,0
+BBGI.US,D,20100210,000000,57.2422,57.2422,52.788,52.788,13.1098582758,0
+BBGI.US,D,20100211,000000,52.9426,56.4768,52.9426,56.4768,33.43013860329,0
+BBGI.US,D,20100212,000000,52.6372,57.5496,52.3298,57.5496,103.66872544248,0
+BBGI.US,D,20100216,000000,57.5496,57.5496,54.4816,54.4816,219.94308384246,0
+BBGI.US,D,20100217,000000,55.3998,57.5496,55.3998,57.5496,26.01802642428,0
+BBGI.US,D,20100218,000000,57.2422,59.5448,57.2422,59.5448,136.69548379113,0
+BBGI.US,D,20100219,000000,59.8462,61.538,59.8462,61.538,13.1098582758,0
+BBGI.US,D,20100222,000000,59.8462,61.3794,55.7092,58.3112,162.91520034273,0
+BBGI.US,D,20100223,000000,58.468,62.3054,58.468,62.3054,39.78337761387,0
+BBGI.US,D,20100226,000000,55.0924,57.0876,55.0924,56.7802,174.41153759997,0
+BBGI.US,D,20100301,000000,57.393,60.931,57.393,60.6158,50.77548955281,0
+BBGI.US,D,20100302,000000,63.5312,63.5312,61.2326,61.2326,436.55828058414,0
+BBGI.US,D,20100303,000000,60.931,61.3794,56.0146,56.0146,71.65041773043,0
+BBGI.US,D,20100304,000000,56.9348,61.3794,55.2432,61.3794,217.06899952815,0
+BBGI.US,D,20100305,000000,61.0838,67.678,58.6226,60.7744,1850.7086082883,0
+BBGI.US,D,20100308,000000,56.4768,62.1508,56.4768,61.3794,1218.4604816719,0
+BBGI.US,D,20100309,000000,61.3794,61.3794,61.2326,61.2326,68.87717847978,0
+BBGI.US,D,20100310,000000,58.6226,61.3794,58.6226,60.7744,429.49912612794,0
+BBGI.US,D,20100311,000000,58.468,61.3794,58.468,61.2326,194.42928273648,0
+BBGI.US,D,20100312,000000,61.3794,61.3794,60.7744,60.7744,373.32842566932,0
+BBGI.US,D,20100315,000000,55.2432,57.8532,55.2432,57.8532,29.19464592957,0
+BBGI.US,D,20100316,000000,57.7004,61.3794,57.7004,60.003,772.32192004011,0
+BBGI.US,D,20100317,000000,60.467,62.1508,60.467,62.1508,487.5858827961,0
+BBGI.US,D,20100319,000000,66.752,66.752,66.752,66.752,6.95830939254,0
+BBGI.US,D,20100322,000000,64.4534,64.4534,58.7754,62.3054,39.02703963642,0
+BBGI.US,D,20100324,000000,54.785,62.1508,54.785,57.5496,247.62505381713,0
+BBGI.US,D,20100325,000000,57.5496,61.538,57.5496,61.538,66.35605188828,0
+BBGI.US,D,20100326,000000,61.2326,61.2326,58.3112,58.3112,104.32421835627,0
+BBGI.US,D,20100329,000000,59.5448,61.8454,59.5448,61.8454,153.48618689052,0
+BBGI.US,D,20100330,000000,64.1498,64.4534,63.9952,64.1498,127.97238578454,0
+BBGI.US,D,20100331,000000,63.8366,64.4534,63.5312,63.6858,199.32026832399,0
+BBGI.US,D,20100401,000000,63.5312,63.5312,61.3794,61.3794,33.37971607146,0
+BBGI.US,D,20100405,000000,62.1508,66.752,61.538,66.752,256.44899688738,0
+BBGI.US,D,20100406,000000,66.2958,66.2958,58.6226,58.7754,776.75910284115,0
+BBGI.US,D,20100407,000000,59.3882,63.2258,59.0846,63.2258,189.63914221263,0
+BBGI.US,D,20100408,000000,63.071,64.7608,58.468,64.7608,560.14390609947,0
+BBGI.US,D,20100409,000000,61.2326,61.2326,60.7744,60.931,52.03605284856,0
+BBGI.US,D,20100412,000000,61.6906,65.2228,61.0838,65.2228,478.45940453487,0
+BBGI.US,D,20100413,000000,64.7608,65.687,63.2258,65.687,996.24838389714,0
+BBGI.US,D,20100414,000000,63.071,66.752,63.071,66.752,350.23490609118,0
+BBGI.US,D,20100415,000000,67.9816,71.2082,64.61,69.6652,484.81264354545,0
+BBGI.US,D,20100416,000000,69.2092,69.2092,66.6012,66.9106,117.38365410024,0
+BBGI.US,D,20100419,000000,69.2092,73.5068,69.2092,73.5068,245.10392722563,0
+BBGI.US,D,20100420,000000,73.0448,75.1946,70.288,70.288,629.22277470657,0
+BBGI.US,D,20100421,000000,73.969,73.969,70.7462,70.7462,147.33463800726,0
+BBGI.US,D,20100422,000000,70.8988,76.7316,70.7462,76.7316,1098.6565460439,0
+BBGI.US,D,20100423,000000,75.6606,86.5546,75.1946,80.5692,921.32050159776,0
+BBGI.US,D,20100426,000000,81.64,89.6246,79.0322,81.4874,518.69658493521,0
+BBGI.US,D,20100427,000000,81.9456,88.2384,79.7976,85.0216,489.70362913296,0
+BBGI.US,D,20100428,000000,85.1682,87.4728,84.3988,84.3988,266.43265818972,0
+BBGI.US,D,20100429,000000,89.928,102.208,88.2384,97.4504,582.73320035931,0
+BBGI.US,D,20100430,000000,97.4504,99.9038,90.2374,90.2374,351.14251166412,0
+BBGI.US,D,20100503,000000,87.6294,92.2266,85.325,88.397,474.27433439298,0
+BBGI.US,D,20100504,000000,88.7004,92.2266,82.713,86.0944,120.76196373285,0
+BBGI.US,D,20100505,000000,80.5692,84.3988,79.1888,79.7976,951.52359816393,0
+BBGI.US,D,20100506,000000,79.1888,83.1712,79.1888,80.5692,260.83575715659,0
+BBGI.US,D,20100507,000000,81.3386,85.1682,76.7316,79.7976,160.09153856025,0
+BBGI.US,D,20100510,000000,95.7608,95.7608,81.3386,92.8434,783.96952489284,0
+BBGI.US,D,20100511,000000,92.076,97.4504,86.2452,97.4504,417.14560582959,0
+BBGI.US,D,20100512,000000,96.3736,98.214,94.5352,94.8386,561.45489192705,0
+BBGI.US,D,20100513,000000,95.2986,97.9066,88.0856,93.002,285.49237522146,0
+BBGI.US,D,20100514,000000,92.2266,92.8434,89.928,90.8502,201.94223997915,0
+BBGI.US,D,20100517,000000,90.2374,97.4504,90.2374,96.8318,1600.764118007,0
+BBGI.US,D,20100518,000000,97.4504,97.4504,95.144,97.4504,644.19826666008,0
+BBGI.US,D,20100519,000000,97.4504,99.753,89.1646,94.6878,937.60697937885,0
+BBGI.US,D,20100520,000000,91.3164,93.9144,89.6246,93.613,293.05575499596,0
+BBGI.US,D,20100521,000000,93.002,95.144,91.467,91.467,98.02140187752,0
+BBGI.US,D,20100524,000000,93.3016,96.5282,93.002,96.5282,154.2929473998,0
+BBGI.US,D,20100525,000000,85.325,94.3784,85.325,92.8434,272.68505213664,0
+BBGI.US,D,20100526,000000,84.7102,94.3784,84.3988,93.7656,448.65968822334,0
+BBGI.US,D,20100527,000000,94.6878,95.9134,90.5408,92.8434,238.75068821505,0
+BBGI.US,D,20100528,000000,93.1488,97.141,79.1888,79.3376,1506.7765186759,0
+BBGI.US,D,20100601,000000,79.9524,81.9456,75.1946,79.4962,319.93096446135,0
+BBGI.US,D,20100602,000000,80.2618,81.9456,80.2618,81.9456,24.15239274657,0
+BBGI.US,D,20100603,000000,77.6518,85.1682,77.6518,82.2568,296.93828994687,0
+BBGI.US,D,20100604,000000,82.2568,85.325,81.7968,85.325,39.02703963642,0
+BBGI.US,D,20100607,000000,85.325,85.9418,79.1888,82.5622,407.26278959091,0
+BBGI.US,D,20100608,000000,86.3978,89.7714,86.3978,88.2384,120.61069613736,0
+BBGI.US,D,20100609,000000,88.2384,92.8434,88.2384,92.8434,98.02140187752,0
+BBGI.US,D,20100610,000000,93.1488,99.4396,92.076,99.4396,474.72813717945,0
+BBGI.US,D,20100611,000000,100.362,106.044,98.214,106.044,932.26219100487,0
+BBGI.US,D,20100614,000000,103.43,112.027,103.43,108.186,905.43740407131,0
+BBGI.US,D,20100615,000000,107.73,108.803,105.431,106.197,249.18815230386,0
+BBGI.US,D,20100616,000000,102.363,105.431,102.363,104.505,121.92168196494,0
+BBGI.US,D,20100617,000000,100.058,104.199,100.058,104.199,39.02703963642,0
+BBGI.US,D,20100618,000000,104.505,106.044,102.819,103.127,121.11492145566,0
+BBGI.US,D,20100621,000000,100.669,100.669,94.9932,94.9932,257.10448980117,0
+BBGI.US,D,20100622,000000,95.2986,101.591,94.3784,100.205,753.71600579484,0
+BBGI.US,D,20100623,000000,99.9038,102.664,97.141,97.4504,3738.2760873444,0
+BBGI.US,D,20100624,000000,99.4396,102.51,98.214,102.052,1365.7951196792,0
+BBGI.US,D,20100625,000000,101.897,102.819,94.2258,98.9816,22193.275694847,0
+BBGI.US,D,20100628,000000,98.6742,98.9816,89.0058,91.467,1027.0565508453,0
+BBGI.US,D,20100629,000000,90.2374,90.8502,80.2618,80.2618,665.22446243319,0
+BBGI.US,D,20100630,000000,79.7976,79.7976,74.5818,74.7344,1871.281001275,0
+BBGI.US,D,20100701,000000,75.3512,76.7316,75.1946,76.1168,281.76110786604,0
+BBGI.US,D,20100702,000000,76.7316,76.7316,68.9058,71.0556,281.55941773872,0
+BBGI.US,D,20100706,000000,72.1226,74.433,67.214,67.8328,799.29797456916,0
+BBGI.US,D,20100707,000000,68.1382,68.1382,60.1536,61.8454,1590.679611641,0
+BBGI.US,D,20100708,000000,61.538,63.5312,50.7968,54.323,1790.3528376878,0
+BBGI.US,D,20100709,000000,54.0214,58.7754,49.107,58.1624,559.33714559019,0
+BBGI.US,D,20100712,000000,58.3112,60.7744,56.4768,60.003,1502.7931386613,0
+BBGI.US,D,20100713,000000,60.467,64.3026,58.0078,61.2326,888.9492361629,0
+BBGI.US,D,20100714,000000,60.6158,61.6906,59.8462,61.2326,562.56418762731,0
+BBGI.US,D,20100715,000000,61.3794,63.6858,55.5584,58.468,259.47434879718,0
+BBGI.US,D,20100716,000000,58.3112,58.468,51.717,51.717,1257.9917466267,0
+BBGI.US,D,20100719,000000,52.3298,57.393,52.3298,55.86,296.08110690576,0
+BBGI.US,D,20100720,000000,55.2432,59.8462,52.6372,57.0876,711.56276918496,0
+BBGI.US,D,20100721,000000,58.928,59.6956,53.4046,55.86,2121.1750690244,0
+BBGI.US,D,20100722,000000,56.32,58.0078,53.0992,55.2432,1176.5089351894,0
+BBGI.US,D,20100723,000000,55.86,60.931,55.2432,60.3104,887.63825033532,0
+BBGI.US,D,20100726,000000,60.3104,66.2958,60.3104,64.1498,922.07683957521,0
+BBGI.US,D,20100727,000000,65.3776,70.288,63.071,68.9058,718.92445883214,0
+BBGI.US,D,20100728,000000,68.9058,79.0322,67.5194,76.4242,1376.232583768,0
+BBGI.US,D,20100729,000000,77.8064,84.3988,73.6616,79.7976,1221.3849885181,0
+BBGI.US,D,20100730,000000,73.6616,88.8552,73.0448,85.4776,1197.1821732397,0
+BBGI.US,D,20100802,000000,86.7052,86.7052,80.4124,84.3988,687.46079897022,0
+BBGI.US,D,20100803,000000,83.9406,83.9406,80.5692,80.5692,697.54530533622,0
+BBGI.US,D,20100804,000000,82.713,86.858,78.8794,86.858,538.66390753989,0
+BBGI.US,D,20100805,000000,85.9418,98.0634,85.9418,91.6158,2079.0218324146,0
+BBGI.US,D,20100806,000000,89.7714,91.6158,85.9418,89.0058,456.77771584797,0
+BBGI.US,D,20100809,000000,89.928,98.0634,89.468,93.613,2228.1716815677,0
+BBGI.US,D,20100810,000000,91.9232,91.9232,82.1022,82.8716,2299.4187190435,0
+BBGI.US,D,20100811,000000,82.1022,82.5622,76.1168,76.1168,731.93347204428,0
+BBGI.US,D,20100812,000000,76.1168,78.108,72.2832,72.896,436.91123830695,0
+BBGI.US,D,20100813,000000,73.3542,74.895,69.5186,69.6652,755.17825921791,0
+BBGI.US,D,20100816,000000,69.9806,73.5068,63.6858,65.3776,1202.9807644001,0
+BBGI.US,D,20100817,000000,65.9864,65.9864,57.5496,62.6128,1388.0818787481,0
+BBGI.US,D,20100818,000000,57.8532,60.003,57.8532,60.003,399.95152247556,0
+BBGI.US,D,20100819,000000,59.8462,75.8114,59.8462,61.2326,854.46022439118,0
+BBGI.US,D,20100820,000000,60.931,60.931,57.7004,57.7004,491.41799521518,0
+BBGI.US,D,20100823,000000,58.1624,60.7744,57.7004,57.8532,557.1689767215,0
+BBGI.US,D,20100824,000000,57.8532,58.3112,55.7092,55.86,585.75855226911,0
+BBGI.US,D,20100825,000000,55.7092,57.7004,52.175,57.7004,245.35603988478,0
+BBGI.US,D,20100826,000000,58.0078,58.0078,52.788,52.788,624.2309440554,0
+BBGI.US,D,20100827,000000,53.248,57.0876,52.175,55.2432,419.76757748475,0
+BBGI.US,D,20100830,000000,55.3998,55.5584,52.6372,52.6372,266.28139059423,0
+BBGI.US,D,20100831,000000,53.4046,54.6344,53.4046,54.6344,292.55152967766,0
+BBGI.US,D,20100901,000000,55.2432,55.2432,52.3298,55.2432,1480.2038444015,0
+BBGI.US,D,20100902,000000,52.9426,55.0924,52.9426,55.0924,913.45458663228,0
+BBGI.US,D,20100903,000000,55.0924,59.2374,55.0924,59.2374,999.67711606158,0
+BBGI.US,D,20100907,000000,57.8532,58.928,54.6344,55.5584,1217.9058338218,0
+BBGI.US,D,20100908,000000,55.3998,59.5448,55.3998,58.1624,358.15124358849,0
+BBGI.US,D,20100909,000000,58.6226,62.1508,52.9426,56.7802,882.49515208866,0
+BBGI.US,D,20100910,000000,57.0876,61.3794,52.788,55.0924,1348.046388475,0
+BBGI.US,D,20100913,000000,55.3998,66.139,55.2432,58.6226,1532.2903197819,0
+BBGI.US,D,20100914,000000,58.928,62.9202,58.928,60.1536,1596.2260901423,0
+BBGI.US,D,20100915,000000,60.1536,61.3794,54.9398,61.3794,381.14391810297,0
+BBGI.US,D,20100916,000000,61.2326,61.2326,59.8462,59.8462,63.22985491482,0
+BBGI.US,D,20100917,000000,60.7744,69.5186,60.7744,65.2228,2499.5457478768,0
+BBGI.US,D,20100920,000000,65.3776,80.2618,65.3776,79.647,609.30587463372,0
+BBGI.US,D,20100921,000000,79.647,81.9456,76.1168,78.108,1117.2120377573,0
+BBGI.US,D,20100922,000000,77.6518,85.325,77.6518,81.64,426.42335168631,0
+BBGI.US,D,20100923,000000,81.182,81.7968,76.8842,77.1878,619.64249365887,0
+BBGI.US,D,20100924,000000,78.8794,88.2384,77.1878,88.2384,248.5830819219,0
+BBGI.US,D,20100927,000000,87.1694,88.2384,85.6344,85.787,260.58364449744,0
+BBGI.US,D,20100928,000000,85.787,86.0944,84.5594,85.1682,233.40589984107,0
+BBGI.US,D,20100929,000000,85.1682,86.7052,80.2618,82.5622,461.71912396731,0
+BBGI.US,D,20100930,000000,81.3386,81.3386,81.182,81.182,170.37773505357,0
+BBGI.US,D,20101001,000000,80.7218,82.5622,80.7218,82.5622,29.85013884336,0
+BBGI.US,D,20101004,000000,77.6518,77.9592,77.1878,77.1878,225.13660462095,0
+BBGI.US,D,20101005,000000,78.57,82.4076,77.1878,82.4076,464.03856043149,0
+BBGI.US,D,20101006,000000,82.1022,82.1022,79.647,80.2618,2169.4294319857,0
+BBGI.US,D,20101007,000000,81.0252,81.3386,80.2618,80.2618,1068.8064072005,0
+BBGI.US,D,20101008,000000,81.64,81.64,78.2666,80.5692,784.22163755199,0
+BBGI.US,D,20101011,000000,81.0252,81.3386,77.9592,80.107,584.09460871872,0
+BBGI.US,D,20101012,000000,79.7976,80.5692,79.7976,80.4124,198.11012756007,0
+BBGI.US,D,20101013,000000,80.5692,81.0252,78.108,80.2618,248.0788566036,0
+BBGI.US,D,20101014,000000,79.9524,80.8726,79.9524,79.9524,367.37856691338,0
+BBGI.US,D,20101015,000000,80.5692,80.5692,79.7976,80.4124,956.91880906974,0
+BBGI.US,D,20101018,000000,80.4124,80.5692,80.4124,80.5692,100.13914821438,0
+BBGI.US,D,20101019,000000,79.4962,80.5692,78.2666,78.8794,179.15125559199,0
+BBGI.US,D,20101020,000000,78.7306,78.7306,74.895,75.3512,424.10391522213,0
+BBGI.US,D,20101021,000000,75.504,76.2674,75.504,75.504,141.53604684681,0
+BBGI.US,D,20101022,000000,76.4242,76.7316,76.4242,76.7316,153.88956714516,0
+BBGI.US,D,20101025,000000,76.7316,76.7316,76.2674,76.7316,1072.9410548106,0
+BBGI.US,D,20101026,000000,76.1168,76.2674,74.433,76.2674,266.33181312606,0
+BBGI.US,D,20101027,000000,75.6606,76.7316,74.5818,74.5818,1188.4590752331,0
+BBGI.US,D,20101028,000000,75.1946,75.1946,68.4436,69.2092,610.26390273849,0
+BBGI.US,D,20101029,000000,69.3718,69.3718,67.0612,67.0612,178.39491761454,0
+BBGI.US,D,20101101,000000,67.5194,72.896,64.1498,64.3026,1829.0773421332,0
+BBGI.US,D,20101102,000000,65.2228,65.2228,61.3794,65.2228,1669.9438316778,0
+BBGI.US,D,20101103,000000,64.61,65.2228,62.9202,64.1498,251.05378598157,0
+BBGI.US,D,20101104,000000,64.9114,66.752,64.7608,66.752,2042.0116940513,0
+BBGI.US,D,20101105,000000,67.678,77.3444,67.678,77.3444,1245.4869587328,0
+BBGI.US,D,20101108,000000,76.7316,76.7316,72.7412,72.7412,378.32025632049,0
+BBGI.US,D,20101109,000000,73.2014,75.1946,71.821,72.1226,300.46786717497,0
+BBGI.US,D,20101110,000000,66.4544,71.9718,66.4544,70.8988,640.366154241,0
+BBGI.US,D,20101111,000000,70.1314,70.1314,65.3776,65.5302,146.32618737066,0
+BBGI.US,D,20101112,000000,65.2228,66.2958,64.9114,64.9114,249.99491281314,0
+BBGI.US,D,20101115,000000,65.2228,65.2228,62.1508,63.6858,252.21350421366,0
+BBGI.US,D,20101116,000000,63.2258,63.8366,61.538,61.538,211.62336609051,0
+BBGI.US,D,20101117,000000,61.3794,62.9202,61.3794,62.3054,241.37265987021,0
+BBGI.US,D,20101118,000000,63.3784,69.824,63.3784,66.139,1185.534568387,0
+BBGI.US,D,20101119,000000,65.8396,65.8396,60.3104,63.5312,713.07544513986,0
+BBGI.US,D,20101122,000000,64.7608,64.9114,62.4582,63.2258,573.20334184344,0
+BBGI.US,D,20101123,000000,62.3054,63.5312,62.3054,63.5312,167.45322820743,0
+BBGI.US,D,20101124,000000,63.9952,65.5302,63.9952,65.3776,962.01148478457,0
+BBGI.US,D,20101126,000000,65.0622,66.752,64.9114,64.9114,60.85999591881,0
+BBGI.US,D,20101129,000000,64.4534,66.2958,62.1508,65.9864,348.36927241347,0
+BBGI.US,D,20101130,000000,65.3776,67.0612,61.998,61.998,675.61150399017,0
+BBGI.US,D,20101201,000000,63.071,64.61,57.5496,63.5312,2040.7007082238,0
+BBGI.US,D,20101202,000000,63.6858,63.6858,58.928,59.3882,376.75715783376,0
+BBGI.US,D,20101203,000000,59.5448,63.3784,59.5448,63.071,1571.6703171411,0
+BBGI.US,D,20101206,000000,63.5312,65.0622,63.5312,64.1498,202.14393010647,0
+BBGI.US,D,20101207,000000,65.0622,66.139,62.1508,65.9864,982.63430030304,0
+BBGI.US,D,20101208,000000,66.4544,67.214,65.9864,66.4544,233.80928009571,0
+BBGI.US,D,20101209,000000,67.0612,68.4436,67.0612,67.678,159.23435551914,0
+BBGI.US,D,20101210,000000,69.5186,69.6652,68.5944,69.6652,208.69885924437,0
+BBGI.US,D,20101213,000000,71.355,73.969,71.355,72.2832,464.99658853626,0
+BBGI.US,D,20101214,000000,72.7412,73.6616,71.9718,72.2832,274.44984075069,0
+BBGI.US,D,20101215,000000,72.5826,73.2014,72.1226,73.2014,106.49238722496,0
+BBGI.US,D,20101216,000000,73.2014,75.3512,70.5934,75.3512,143.90590584282,0
+BBGI.US,D,20101217,000000,75.6606,76.8842,75.6606,76.7316,652.61882947569,0
+BBGI.US,D,20101220,000000,71.0556,77.6518,71.0556,75.8114,444.07123782681,0
+BBGI.US,D,20101221,000000,76.7316,76.7316,75.504,76.7316,250.14618040863,0
+BBGI.US,D,20101222,000000,76.5808,83.9406,76.5808,82.8716,540.83207640858,0
+BBGI.US,D,20101223,000000,83.1712,93.7656,83.1712,85.787,368.5887076773,0
+BBGI.US,D,20101227,000000,86.7052,89.0058,86.7052,89.0058,147.33463800726,0
+BBGI.US,D,20101228,000000,89.3112,94.2258,89.3112,92.2266,878.20923688311,0
+BBGI.US,D,20101229,000000,92.3814,93.3016,91.9232,92.076,251.45716623621,0
+BBGI.US,D,20101230,000000,92.3814,92.3814,88.5418,88.5418,222.91801322043,0
+BBGI.US,D,20101231,000000,89.928,92.076,89.928,91.9232,106.24027456581,0
+BBGI.US,D,20110103,000000,93.3016,93.4542,90.2374,92.544,1264.6475208282,0
+BBGI.US,D,20110104,000000,93.3016,93.3016,91.467,91.467,309.19096518156,0
+BBGI.US,D,20110105,000000,91.1596,95.144,89.468,90.8502,293.71124790975,0
+BBGI.US,D,20110106,000000,92.076,92.076,88.5418,88.7004,196.49660654151,0
+BBGI.US,D,20110107,000000,95.144,95.144,85.787,86.2452,171.23491809468,0
+BBGI.US,D,20110110,000000,86.2452,86.7052,82.713,84.7102,2722.4637610972,0
+BBGI.US,D,20110111,000000,84.3988,85.1682,84.3988,84.5594,1739.1739678804,0
+BBGI.US,D,20110112,000000,85.4776,85.4776,83.3318,83.3318,59.64985515489,0
+BBGI.US,D,20110113,000000,83.7958,84.3988,83.6352,83.6352,33.12760341231,0
+BBGI.US,D,20110114,000000,83.6352,85.9418,83.6352,85.9418,698.30164331367,0
+BBGI.US,D,20110118,000000,83.9406,93.1488,83.9406,93.1488,36.8084482359,0
+BBGI.US,D,20110119,000000,92.2266,92.2266,87.7822,87.7822,717.26051528175,0
+BBGI.US,D,20110120,000000,87.9348,89.928,85.1682,85.1682,523.13376773625,0
+BBGI.US,D,20110121,000000,85.9418,85.9418,84.8608,84.8608,135.53576555904,0
+BBGI.US,D,20110124,000000,86.3978,91.9232,85.1682,88.7004,106.69407735228,0
+BBGI.US,D,20110125,000000,88.397,91.467,87.7822,88.8552,1224.2086503006,0
+BBGI.US,D,20110126,000000,89.468,89.468,88.0856,88.7004,107.9042181162,0
+BBGI.US,D,20110127,000000,89.0058,89.0058,88.5418,88.8552,179.95801610127,0
+BBGI.US,D,20110128,000000,89.6246,89.6246,81.9456,84.0994,191.75688854949,0
+BBGI.US,D,20110131,000000,83.1712,85.6344,80.7218,82.1022,376.75715783376,0
+BBGI.US,D,20110201,000000,83.1712,83.1712,81.0252,82.4076,312.16589455953,0
+BBGI.US,D,20110202,000000,81.182,82.8716,80.2618,82.2568,1158.0038660078,0
+BBGI.US,D,20110203,000000,82.4076,83.6352,80.5692,81.64,377.81603100219,0
+BBGI.US,D,20110204,000000,81.64,81.64,76.2674,77.4972,216.3126615507,0
+BBGI.US,D,20110207,000000,77.037,79.1888,69.2092,70.5934,323.15800649847,0
+BBGI.US,D,20110208,000000,71.355,85.4776,71.355,83.4826,423.0450420537,0
+BBGI.US,D,20110209,000000,83.4826,89.0058,81.9456,82.1022,345.14223037635,0
+BBGI.US,D,20110210,000000,81.9456,89.6246,81.9456,89.6246,4308.0002744915,0
+BBGI.US,D,20110211,000000,89.1646,112.333,86.7052,98.6742,5045.0768447825,0
+BBGI.US,D,20110214,000000,98.9816,100.979,96.8318,98.3688,3492.8192023959,0
+BBGI.US,D,20110215,000000,98.9816,100.521,97.4504,97.4504,1720.9714338897,0
+BBGI.US,D,20110216,000000,95.4534,96.9864,84.7102,96.9864,284.53434711669,0
+BBGI.US,D,20110218,000000,102.51,104.352,98.9816,104.352,506.04052944588,0
+BBGI.US,D,20110222,000000,103.587,103.587,101.744,101.744,3982.7245216562,0
+BBGI.US,D,20110223,000000,94.071,102.974,85.1682,90.2374,749.68220324844,0
+BBGI.US,D,20110224,000000,90.0788,94.3784,90.0788,94.3784,285.8957554761,0
+BBGI.US,D,20110225,000000,91.9232,94.2258,90.6996,92.8434,542.69771008629,0
+BBGI.US,D,20110228,000000,93.1488,94.3784,93.002,94.071,125.14872400206,0
+BBGI.US,D,20110301,000000,95.9134,95.9134,93.613,94.071,93.43295148099,0
+BBGI.US,D,20110302,000000,95.4534,95.4534,93.4542,94.3784,58.59098198646,0
+BBGI.US,D,20110303,000000,99.4396,102.664,95.2986,102.664,506.84728995516,0
+BBGI.US,D,20110304,000000,102.208,103.587,101.286,101.441,228.36364665807,0
+BBGI.US,D,20110307,000000,99.4396,99.4396,97.9066,97.9066,105.63520418385,0
+BBGI.US,D,20110308,000000,96.9864,100.669,96.9864,100.669,120.35858347821,0
+BBGI.US,D,20110309,000000,101.591,102.51,100.521,102.51,194.98393058661,0
+BBGI.US,D,20110310,000000,100.362,100.362,93.1488,93.1488,440.6929281942,0
+BBGI.US,D,20110311,000000,93.9144,94.8386,93.3016,94.8386,653.17347732582,0
+BBGI.US,D,20110314,000000,93.4542,93.613,91.467,92.2266,528.47855611023,0
+BBGI.US,D,20110315,000000,88.397,91.6158,88.397,90.8502,138.56111746884,0
+BBGI.US,D,20110316,000000,90.8502,90.8502,88.5418,88.5418,139.31745544629,0
+BBGI.US,D,20110317,000000,88.7004,94.6878,88.7004,94.071,530.74757004258,0
+BBGI.US,D,20110318,000000,94.3784,95.144,93.1488,94.8386,646.21516793328,0
+BBGI.US,D,20110321,000000,95.4534,102.51,95.144,102.51,228.51491425356,0
+BBGI.US,D,20110322,000000,98.8268,99.9038,98.6742,99.9038,55.26309488568,0
+BBGI.US,D,20110323,000000,96.9864,99.753,96.9864,99.753,160.29322868757,0
+BBGI.US,D,20110324,000000,102.664,102.664,97.7578,99.9038,420.62476052586,0
+BBGI.US,D,20110325,000000,100.979,105.582,100.979,103.277,129.63632933493,0
+BBGI.US,D,20110328,000000,104.199,105.582,104.199,104.963,187.01717055747,0
+BBGI.US,D,20110329,000000,104.963,106.807,103.587,106.807,693.76361544897,0
+BBGI.US,D,20110330,000000,112.489,112.489,96.0722,112.027,331.57856931408,0
+BBGI.US,D,20110331,000000,111.871,112.638,111.871,112.638,274.85322100533,0
+BBGI.US,D,20110401,000000,112.638,127.221,112.027,125.224,696.88981242243,0
+BBGI.US,D,20110404,000000,127.372,143.331,126.908,130.906,1029.8297900959,0
+BBGI.US,D,20110405,000000,133.359,133.359,125.071,126.608,635.52559118532,0
+BBGI.US,D,20110406,000000,123.99,129.371,119.704,121.079,285.99660053976,0
+BBGI.US,D,20110407,000000,121.239,121.239,102.51,104.963,710.4534734847,0
+BBGI.US,D,20110408,000000,107.115,107.115,101.744,101.744,244.65012443916,0
+BBGI.US,D,20110411,000000,96.5282,105.582,96.5282,102.363,289.87913549067,0
+BBGI.US,D,20110412,000000,102.208,102.664,98.214,98.214,238.95237834237,0
+BBGI.US,D,20110413,000000,99.4396,101.897,98.3688,98.5214,257.20533486483,0
+BBGI.US,D,20110414,000000,98.214,99.4396,97.9066,98.5214,249.74280015399,0
+BBGI.US,D,20110415,000000,100.058,100.058,98.214,99.9038,257.86082777862,0
+BBGI.US,D,20110418,000000,97.7578,99.753,97.7578,98.3688,124.69492121559,0
+BBGI.US,D,20110419,000000,98.9816,98.9816,97.141,97.7578,84.7098534744,0
+BBGI.US,D,20110420,000000,100.83,106.504,100.83,102.51,269.30674250403,0
+BBGI.US,D,20110421,000000,105.895,106.044,103.587,105.12,165.28505933874,0
+BBGI.US,D,20110425,000000,104.352,104.816,103.127,104.816,135.48534302721,0
+BBGI.US,D,20110426,000000,106.807,109.11,106.044,108.346,259.42392626535,0
+BBGI.US,D,20110427,000000,108.803,108.803,106.964,107.575,174.71407279095,0
+BBGI.US,D,20110428,000000,107.115,107.115,105.582,106.197,240.26336416995,0
+BBGI.US,D,20110429,000000,107.882,107.882,102.664,103.43,329.35997791356,0
+BBGI.US,D,20110502,000000,103.127,103.277,99.4396,99.4396,110.52618977136,0
+BBGI.US,D,20110503,000000,92.076,106.353,92.076,97.2938,406.25433895431,0
+BBGI.US,D,20110504,000000,98.6742,98.6742,90.2374,90.2374,479.56870023513,0
+BBGI.US,D,20110505,000000,88.2384,93.613,88.2384,90.5408,430.55799929637,0
+BBGI.US,D,20110506,000000,91.6158,92.6946,86.5546,87.4728,292.50110714583,0
+BBGI.US,D,20110509,000000,87.4728,91.7684,84.252,86.2452,1023.1740158944,0
+BBGI.US,D,20110510,000000,85.0216,87.0088,73.2014,74.895,1220.1244252223,0
+BBGI.US,D,20110511,000000,74.895,78.57,69.2092,69.2092,1322.1292071144,0
+BBGI.US,D,20110512,000000,69.2092,69.2092,67.8328,68.4436,346.10025848112,0
+BBGI.US,D,20110513,000000,70.7462,71.2082,68.1382,68.1382,581.22052440441,0
+BBGI.US,D,20110516,000000,64.4534,67.8328,64.3026,64.4534,1093.1604900744,0
+BBGI.US,D,20110517,000000,64.61,68.751,64.61,65.9864,1614.2269340056,0
+BBGI.US,D,20110518,000000,67.5194,67.9816,65.9864,67.0612,1087.5131665094,0
+BBGI.US,D,20110519,000000,68.4436,68.4436,65.687,66.2958,1024.5354242538,0
+BBGI.US,D,20110520,000000,67.8328,68.2908,66.2958,67.0612,1258.0421691585,0
+BBGI.US,D,20110523,000000,69.5186,72.896,67.214,69.3718,570.32925752913,0
+BBGI.US,D,20110524,000000,69.824,73.6616,69.2092,71.821,945.06951408969,0
+BBGI.US,D,20110525,000000,71.9718,80.107,71.9718,76.4242,1176.7106253167,0
+BBGI.US,D,20110526,000000,76.7316,79.1888,76.5808,77.6518,425.21321092239,0
+BBGI.US,D,20110527,000000,77.8064,78.57,76.8842,77.1878,753.21178047654,0
+BBGI.US,D,20110531,000000,79.647,79.7976,76.1168,76.1168,6960.1750262177,0
+BBGI.US,D,20110601,000000,77.037,78.108,71.5116,71.5116,2297.1497051111,0
+BBGI.US,D,20110602,000000,72.4358,74.433,67.8328,67.8328,377.86645353402,0
+BBGI.US,D,20110603,000000,65.2228,67.678,64.7608,64.7608,555.1520754483,0
+BBGI.US,D,20110606,000000,64.7608,69.2092,56.7802,56.7802,977.59204712004,0
+BBGI.US,D,20110607,000000,58.3112,63.9952,58.3112,59.0846,1462.4551131973,0
+BBGI.US,D,20110608,000000,59.2374,63.9952,58.468,61.3794,858.29233681026,0
+BBGI.US,D,20110609,000000,62.4582,62.4582,61.3794,61.6906,437.26419602976,0
+BBGI.US,D,20110610,000000,61.3794,62.6128,58.7754,60.1536,2044.1294403882,0
+BBGI.US,D,20110613,000000,60.1536,61.2326,58.7754,59.2374,1076.6218996342,0
+BBGI.US,D,20110614,000000,60.003,61.538,59.0846,61.3794,867.87261785796,0
+BBGI.US,D,20110615,000000,60.467,60.467,55.2432,55.86,842.056281561,0
+BBGI.US,D,20110616,000000,55.5584,56.9348,55.0924,56.9348,921.87514944789,0
+BBGI.US,D,20110617,000000,57.393,62.3054,56.1714,59.6956,1736.4511511615,0
+BBGI.US,D,20110620,000000,59.6956,62.1508,59.6956,61.998,506.34306463686,0
+BBGI.US,D,20110621,000000,62.3054,63.5312,56.9348,58.468,720.48755731887,0
+BBGI.US,D,20110622,000000,58.1624,59.6956,57.5496,57.7004,1177.517385826,0
+BBGI.US,D,20110623,000000,56.4768,61.6906,55.7092,57.2422,1248.8148458336,0
+BBGI.US,D,20110624,000000,57.2422,66.4544,56.0146,62.9202,26792.970315975,0
+BBGI.US,D,20110627,000000,63.9952,71.821,57.2422,63.2258,3831.3056585707,0
+BBGI.US,D,20110628,000000,63.3784,64.9114,63.071,63.9952,755.68248453621,0
+BBGI.US,D,20110629,000000,62.6128,65.0622,60.7744,61.3794,308.18251454496,0
+BBGI.US,D,20110630,000000,58.6226,70.4388,58.6226,64.61,825.51769112076,0
+BBGI.US,D,20110701,000000,63.071,65.2228,61.6906,65.2228,378.26983378866,0
+BBGI.US,D,20110705,000000,64.3026,65.2228,61.538,65.0622,394.35462144243,0
+BBGI.US,D,20110706,000000,67.214,67.214,61.8454,64.3026,464.99658853626,0
+BBGI.US,D,20110707,000000,63.8366,63.8366,61.8454,62.4582,480.37546074441,0
+BBGI.US,D,20110708,000000,61.998,64.9114,61.998,62.6128,196.54702907334,0
+BBGI.US,D,20110711,000000,61.998,64.4534,61.998,64.4534,78.20534686833,0
+BBGI.US,D,20110712,000000,63.3784,63.6858,61.6906,62.4582,113.70280927665,0
+BBGI.US,D,20110713,000000,61.998,61.998,61.998,61.998,26.01802642428,0
+BBGI.US,D,20110714,000000,62.6128,62.6128,62.6128,62.6128,10.89126687528,0
+BBGI.US,D,20110715,000000,62.7656,62.7656,61.998,62.6128,565.79122966443,0
+BBGI.US,D,20110718,000000,62.7656,62.7656,59.8462,60.467,298.65265602909,0
+BBGI.US,D,20110719,000000,60.467,61.8454,57.8532,59.2374,732.38727483075,0
+BBGI.US,D,20110720,000000,58.7754,65.9864,58.0078,65.9864,1296.7162510721,0
+BBGI.US,D,20110721,000000,64.61,64.61,61.2326,62.4582,360.62194764816,0
+BBGI.US,D,20110722,000000,61.0838,64.1498,59.2374,59.8462,743.02642904688,0
+BBGI.US,D,20110725,000000,58.3112,64.61,58.3112,62.6128,775.19600435442,0
+BBGI.US,D,20110726,000000,62.1508,62.9202,62.1508,62.1508,320.53603484331,0
+BBGI.US,D,20110727,000000,62.7656,63.6858,62.1508,62.1508,193.67294475903,0
+BBGI.US,D,20110728,000000,61.8454,65.3776,61.8454,65.0622,123.83773817448,0
+BBGI.US,D,20110729,000000,62.3054,65.2228,60.6158,64.1498,234.51519554133,0
+BBGI.US,D,20110801,000000,62.9202,66.6012,62.6128,63.8366,470.84560222854,0
+BBGI.US,D,20110802,000000,66.4544,66.6012,62.6128,64.3026,352.95772281,0
+BBGI.US,D,20110803,000000,63.6858,69.824,63.5312,67.5194,505.43545906392,0
+BBGI.US,D,20110804,000000,67.9816,68.2908,62.9202,66.9106,413.9689863243,0
+BBGI.US,D,20110805,000000,67.214,67.5194,61.3794,66.139,143.14956786537,0
+BBGI.US,D,20110808,000000,55.5584,66.139,55.5584,61.998,438.02053400721,0
+BBGI.US,D,20110809,000000,57.7004,62.9202,57.5496,62.6128,327.09096398121,0
+BBGI.US,D,20110810,000000,61.3794,62.9202,59.5448,62.9202,681.96474300075,0
+BBGI.US,D,20110811,000000,62.7656,62.9202,58.6226,58.7754,327.39349917219,0
+BBGI.US,D,20110812,000000,64.1498,64.1498,59.8462,59.8462,247.62505381713,0
+BBGI.US,D,20110815,000000,60.467,63.6858,60.467,61.3794,100.03830315072,0
+BBGI.US,D,20110816,000000,64.3026,64.3026,61.538,62.9202,169.4197069488,0
+BBGI.US,D,20110817,000000,62.7656,62.7656,58.3112,62.1508,110.929570026,0
+BBGI.US,D,20110818,000000,61.8454,62.7656,61.8454,62.7656,123.83773817448,0
+BBGI.US,D,20110819,000000,62.6128,62.7656,60.7744,62.7656,136.79632885479,0
+BBGI.US,D,20110822,000000,62.7656,62.7656,62.6128,62.6128,100.94590872366,0
+BBGI.US,D,20110823,000000,62.3054,62.7656,58.7754,62.7656,65.14591112436,0
+BBGI.US,D,20110824,000000,62.7656,62.7656,61.6906,62.7656,84.7098534744,0
+BBGI.US,D,20110825,000000,66.9106,67.214,61.6906,61.6906,117.38365410024,0
+BBGI.US,D,20110826,000000,64.7608,66.752,61.538,63.5312,309.49350037254,0
+BBGI.US,D,20110829,000000,66.752,66.752,62.4582,65.2228,84.7098534744,0
+BBGI.US,D,20110830,000000,64.7608,64.9114,64.61,64.61,58.74224958195,0
+BBGI.US,D,20110831,000000,64.4534,64.61,62.1508,63.3784,338.94025896126,0
+BBGI.US,D,20110901,000000,62.6128,62.6128,61.3794,61.998,518.39404974423,0
+BBGI.US,D,20110902,000000,59.6956,59.6956,58.7754,58.928,227.30477348964,0
+BBGI.US,D,20110906,000000,58.928,60.6158,58.928,60.6158,39.02703963642,0
+BBGI.US,D,20110907,000000,60.931,60.931,58.7754,60.7744,19.71520994553,0
+BBGI.US,D,20110908,000000,61.538,62.7656,61.538,62.6128,406.70814174078,0
+BBGI.US,D,20110912,000000,60.931,60.931,58.6226,60.1536,73.81858659912,0
+BBGI.US,D,20110913,000000,59.8462,61.3794,58.468,61.3794,135.23323036806,0
+BBGI.US,D,20110915,000000,61.0838,61.6906,57.8532,61.6906,201.94223997915,0
+BBGI.US,D,20110916,000000,61.538,62.7656,61.3794,61.538,192.41238146328,0
+BBGI.US,D,20110919,000000,59.6956,60.467,59.6956,60.467,84.7098534744,0
+BBGI.US,D,20110920,000000,61.6906,63.2258,61.6906,62.1508,693.51150278982,0
+BBGI.US,D,20110921,000000,64.7608,65.0622,62.1508,62.4582,507.20024767797,0
+BBGI.US,D,20110922,000000,64.61,65.0622,62.6128,62.6128,123.83773817448,0
+BBGI.US,D,20110923,000000,61.538,66.9106,61.3794,63.9952,615.60869111247,0
+BBGI.US,D,20110929,000000,61.3794,61.3794,58.1624,59.8462,638.60136562695,0
+BBGI.US,D,20110930,000000,58.3112,58.468,58.3112,58.3112,98.02140187752,0
+BBGI.US,D,20111003,000000,57.7004,57.7004,57.7004,57.7004,6.60535166973,0
+BBGI.US,D,20111005,000000,58.3112,58.928,55.86,58.928,234.51519554133,0
+BBGI.US,D,20111007,000000,58.1624,58.1624,58.1624,58.1624,6.60535166973,0
+BBGI.US,D,20111010,000000,61.0838,61.2326,57.2422,58.928,469.48419386913,0
+BBGI.US,D,20111011,000000,58.1624,60.003,55.2432,55.2432,188.93322676701,0
+BBGI.US,D,20111012,000000,59.0846,60.1536,55.3998,60.1536,301.12336008876,0
+BBGI.US,D,20111014,000000,60.7744,60.7744,56.6274,56.6274,390.32081889603,0
+BBGI.US,D,20111017,000000,58.0078,58.7754,55.5584,55.5584,524.59602115932,0
+BBGI.US,D,20111018,000000,55.7092,62.1508,55.5584,61.8454,124.5436536201,0
+BBGI.US,D,20111019,000000,57.5496,58.6226,57.5496,58.6226,17.69830867233,0
+BBGI.US,D,20111025,000000,58.3112,60.003,58.3112,60.003,32.87549075316,0
+BBGI.US,D,20111027,000000,61.3794,61.998,61.2326,61.998,215.75801370057,0
+BBGI.US,D,20111028,000000,61.6906,61.6906,61.0838,61.0838,71.65041773043,0
+BBGI.US,D,20111031,000000,60.1536,60.1536,60.1536,60.1536,6.60535166973,0
+BBGI.US,D,20111101,000000,60.003,61.3794,60.003,61.0838,98.02140187752,0
+BBGI.US,D,20111102,000000,61.3794,61.3794,58.6226,60.003,130.44308984421,0
+BBGI.US,D,20111104,000000,61.0838,61.0838,59.8462,60.3104,32.87549075316,0
+BBGI.US,D,20111107,000000,60.7744,61.3794,60.6158,60.6158,104.32421835627,0
+BBGI.US,D,20111108,000000,59.8462,59.8462,58.3112,58.3112,52.03605284856,0
+BBGI.US,D,20111109,000000,61.3794,61.8454,60.003,60.003,45.73323636981,0
+BBGI.US,D,20111111,000000,61.998,61.998,61.998,61.998,19.71520994553,0
+BBGI.US,D,20111114,000000,61.998,62.7656,61.998,62.7656,50.57379942549,0
+BBGI.US,D,20111115,000000,62.7656,62.7656,62.7656,62.7656,35.24534974917,0
+BBGI.US,D,20111117,000000,61.538,61.6906,60.1536,60.1536,45.43070117883,0
+BBGI.US,D,20111123,000000,59.3882,59.6956,59.0846,59.6956,78.20534686833,0
+BBGI.US,D,20111128,000000,59.5448,59.5448,59.5448,59.5448,39.02703963642,0
+BBGI.US,D,20111130,000000,59.3882,60.1536,56.1714,58.928,834.03909900003,0
+BBGI.US,D,20111201,000000,58.1624,59.2374,56.6274,57.5496,142.1915397606,0
+BBGI.US,D,20111202,000000,55.86,56.0146,55.2432,55.2432,1381.5269496102,0
+BBGI.US,D,20111205,000000,58.3112,58.468,55.86,55.86,540.83207640858,0
+BBGI.US,D,20111206,000000,56.0146,56.0146,54.4816,54.4816,317.76279559266,0
+BBGI.US,D,20111207,000000,54.0214,54.0214,54.0214,54.0214,13.1098582758,0
+BBGI.US,D,20111212,000000,53.7062,54.785,53.7062,54.785,176.07548115036,0
+BBGI.US,D,20111213,000000,53.7062,57.393,53.7062,54.0214,52.03605284856,0
+BBGI.US,D,20111214,000000,53.7062,53.8628,52.3298,52.3298,37.76647634067,0
+BBGI.US,D,20111215,000000,53.8628,53.8628,51.5602,53.5594,104.32421835627,0
+BBGI.US,D,20111216,000000,52.788,52.9426,52.175,52.4844,1578.1244012153,0
+BBGI.US,D,20111219,000000,49.8746,51.1042,46.043,46.8064,540.17658349479,0
+BBGI.US,D,20111220,000000,47.576,47.8774,46.8064,47.576,164.27660870214,0
+BBGI.US,D,20111221,000000,47.4192,50.0272,47.1158,48.3376,508.20869831457,0
+BBGI.US,D,20111222,000000,48.9504,48.9504,48.1868,48.4942,96.05492313615,0
+BBGI.US,D,20111223,000000,48.4942,48.4942,46.9592,46.9592,152.52815878575,0
+BBGI.US,D,20111227,000000,46.8064,47.576,46.8064,46.8064,66.5577420156,0
+BBGI.US,D,20111228,000000,46.8064,47.1158,46.043,47.1158,58.74224958195,0
+BBGI.US,D,20111229,000000,47.4192,48.1868,46.043,46.043,167.9070309939,0
+BBGI.US,D,20111230,000000,42.6634,48.9504,39.4408,48.3376,845.93881651191,0
+BBGI.US,D,20120103,000000,46.9592,51.1042,46.9592,50.0272,654.18192796242,0
+BBGI.US,D,20120104,000000,50.642,52.0244,50.4894,50.4894,26.01802642428,0
+BBGI.US,D,20120105,000000,51.8716,53.7062,51.1042,52.9426,35.54788494015,0
+BBGI.US,D,20120106,000000,53.7062,53.7062,52.9426,52.9426,108.25717583901,0
+BBGI.US,D,20120109,000000,52.3298,52.788,52.3298,52.788,26.01802642428,0
+BBGI.US,D,20120110,000000,51.8716,52.6372,51.8716,52.6372,91.16393754864,0
+BBGI.US,D,20120111,000000,51.8716,52.175,49.4184,51.8716,130.44308984421,0
+BBGI.US,D,20120112,000000,51.8716,53.248,51.8716,51.8716,71.65041773043,0
+BBGI.US,D,20120113,000000,52.4844,52.6372,52.3298,52.3298,42.15323660988,0
+BBGI.US,D,20120117,000000,53.8628,54.6344,48.645,51.1042,577.8422147718,0
+BBGI.US,D,20120118,000000,49.7198,50.642,48.4942,48.4942,260.48279943378,0
+BBGI.US,D,20120119,000000,50.7968,50.7968,48.7996,50.0272,91.16393754864,0
+BBGI.US,D,20120120,000000,51.717,51.717,49.107,50.3326,238.14561783309,0
+BBGI.US,D,20120123,000000,52.0244,52.0244,46.3504,46.3504,281.55941773872,0
+BBGI.US,D,20120124,000000,46.3504,53.4046,46.3504,46.6518,60.05323540953,0
+BBGI.US,D,20120125,000000,46.8064,46.8064,46.499,46.8064,145.67069445687,0
+BBGI.US,D,20120126,000000,52.3298,52.9426,48.3376,52.0244,188.93322676701,0
+BBGI.US,D,20120130,000000,51.2528,51.717,51.2528,51.717,98.02140187752,0
+BBGI.US,D,20120131,000000,51.4116,52.9426,51.4116,51.4116,19.71520994553,0
+BBGI.US,D,20120201,000000,46.8064,52.175,46.8064,50.3326,166.29350997534,0
+BBGI.US,D,20120202,000000,48.3376,52.788,48.3376,52.175,388.95941053662,0
+BBGI.US,D,20120203,000000,50.9554,52.3298,49.8746,49.8746,123.83773817448,0
+BBGI.US,D,20120206,000000,50.0272,51.2528,50.0272,50.0272,162.96562287456,0
+BBGI.US,D,20120207,000000,50.9554,53.7062,50.4894,51.4116,169.62139707612,0
+BBGI.US,D,20120208,000000,51.4116,51.4116,49.8746,51.4116,228.76702691271,0
+BBGI.US,D,20120209,000000,51.4116,51.4116,50.182,50.642,439.07940717564,0
+BBGI.US,D,20120210,000000,52.3298,53.248,48.3376,48.3376,769.24614559848,0
+BBGI.US,D,20120213,000000,51.2528,51.8716,49.7198,51.8716,523.58757052272,0
+BBGI.US,D,20120214,000000,51.4116,51.4116,51.4116,51.4116,156.36027120483,0
+BBGI.US,D,20120215,000000,51.4116,51.5602,51.2528,51.2528,163.57069325652,0
+BBGI.US,D,20120216,000000,51.4116,51.4116,51.4116,51.4116,273.69350277324,0
+BBGI.US,D,20120217,000000,51.4116,51.4116,51.2528,51.4116,390.57293155518,0
+BBGI.US,D,20120221,000000,51.4116,56.9348,51.4116,56.4768,260.48279943378,0
+BBGI.US,D,20120222,000000,54.323,55.3998,53.4046,53.5594,556.56390633954,0
+BBGI.US,D,20120223,000000,53.7062,53.7062,52.175,53.5594,260.48279943378,0
+BBGI.US,D,20120224,000000,55.3998,55.3998,54.1722,55.3998,195.48815590491,0
+BBGI.US,D,20120227,000000,61.3794,61.6906,55.0924,55.0924,321.09068269344,0
+BBGI.US,D,20120228,000000,55.86,56.6274,55.7092,56.6274,71.65041773043,0
+BBGI.US,D,20120229,000000,57.393,61.2326,57.393,58.7754,123.18224526069,0
+BBGI.US,D,20120301,000000,58.3112,59.3882,57.5496,59.3882,103.81999303797,0
+BBGI.US,D,20120302,000000,58.6226,59.3882,58.3112,58.3112,46.28788421994,0
+BBGI.US,D,20120305,000000,57.7004,59.3882,56.0146,56.0146,90.50844463485,0
+BBGI.US,D,20120306,000000,56.0146,57.5496,56.0146,56.9348,104.32421835627,0
+BBGI.US,D,20120309,000000,56.4768,58.928,56.4768,57.7004,58.74224958195,0
+BBGI.US,D,20120312,000000,53.8628,53.8628,53.8628,53.8628,39.02703963642,0
+BBGI.US,D,20120313,000000,55.86,56.4768,54.323,55.7092,195.48815590491,0
+BBGI.US,D,20120314,000000,55.3998,59.5448,55.2432,57.2422,1220.1244252223,0
+BBGI.US,D,20120315,000000,55.5584,59.5448,55.5584,59.5448,175.92421355487,0
+BBGI.US,D,20120316,000000,59.0846,61.3794,59.0846,61.3794,162.96562287456,0
+BBGI.US,D,20120319,000000,61.0838,69.3718,61.0838,64.4534,1103.2954189722,0
+BBGI.US,D,20120320,000000,64.4534,68.5944,61.6906,61.6906,234.51519554133,0
+BBGI.US,D,20120321,000000,65.8396,65.8396,63.5312,63.5312,45.43070117883,0
+BBGI.US,D,20120322,000000,63.071,63.2258,60.3104,60.3104,312.72054240966,0
+BBGI.US,D,20120323,000000,68.2908,68.751,63.5312,67.3706,294.01378310073,0
+BBGI.US,D,20120328,000000,64.7608,64.7608,59.6956,59.6956,397.43039588406,0
+BBGI.US,D,20120329,000000,61.0838,63.6858,60.467,63.6858,122.62759741056,0
+BBGI.US,D,20120330,000000,61.8454,66.0142,59.5448,66.0142,863.63712518424,0
+BBGI.US,D,20120402,000000,68.9058,68.9058,65.9864,68.751,127.01435767977,0
+BBGI.US,D,20120403,000000,68.4436,68.9058,67.0612,68.751,602.34756524118,0
+BBGI.US,D,20120404,000000,66.2958,67.5194,64.4534,65.687,457.02982850712,0
+BBGI.US,D,20120405,000000,64.4534,68.751,64.1498,68.5944,250.85209585425,0
+BBGI.US,D,20120409,000000,65.3776,65.5302,65.2228,65.2228,156.36027120483,0
+BBGI.US,D,20120410,000000,64.4534,64.4534,64.4534,64.4534,26.77436440173,0
+BBGI.US,D,20120412,000000,65.0622,65.2228,63.5312,63.5312,121.77041436945,0
+BBGI.US,D,20120413,000000,63.8366,63.8366,61.2326,61.998,35.95126519479,0
+BBGI.US,D,20120416,000000,66.6012,67.5194,66.6012,67.5194,71.65041773043,0
+BBGI.US,D,20120417,000000,67.5194,72.896,67.5194,71.6684,1347.2900504976,0
+BBGI.US,D,20120418,000000,69.824,69.824,68.5944,69.0584,666.18249053796,0
+BBGI.US,D,20120419,000000,69.0584,69.3718,69.0584,69.0584,130.44308984421,0
+BBGI.US,D,20120423,000000,69.824,70.7462,69.0584,69.824,538.26052728525,0
+BBGI.US,D,20120424,000000,69.824,70.4388,69.824,70.4388,32.87549075316,0
+BBGI.US,D,20120425,000000,71.5116,74.433,70.5934,70.5934,369.29462312292,0
+BBGI.US,D,20120426,000000,69.824,70.288,66.2958,68.5944,759.46417442346,0
+BBGI.US,D,20120427,000000,72.1226,72.1226,71.6684,71.6684,153.93998967699,0
+BBGI.US,D,20120430,000000,74.895,78.2666,74.895,78.2666,451.93715279229,0
+BBGI.US,D,20120501,000000,78.4174,84.8608,78.4174,80.5692,58.74224958195,0
+BBGI.US,D,20120502,000000,78.4174,85.6344,78.4174,82.8716,169.4197069488,0
+BBGI.US,D,20120503,000000,84.252,91.6158,82.713,91.1596,693.91488304446,0
+BBGI.US,D,20120504,000000,89.1646,90.0788,85.4776,85.4776,325.77997815363,0
+BBGI.US,D,20120507,000000,85.4776,93.9144,85.4776,92.076,1667.8765078727,0
+BBGI.US,D,20120508,000000,92.076,92.076,88.397,91.9232,816.79459311417,0
+BBGI.US,D,20120509,000000,91.3164,92.8434,91.3164,91.467,1782.7390353815,0
+BBGI.US,D,20120510,000000,92.076,92.544,85.4776,91.6158,1156.5416125847,0
+BBGI.US,D,20120511,000000,91.9232,92.076,86.5546,92.076,421.12898584416,0
+BBGI.US,D,20120514,000000,91.1596,92.076,83.6352,88.5418,1002.9041580987,0
+BBGI.US,D,20120515,000000,87.7822,91.6158,84.0994,87.0088,555.35376557562,0
+BBGI.US,D,20120516,000000,84.5594,92.076,84.5594,87.7822,556.00925848941,0
+BBGI.US,D,20120517,000000,85.0216,87.7822,84.7102,87.0088,278.58448836075,0
+BBGI.US,D,20120518,000000,83.9406,89.0058,83.7958,86.5546,495.1492625706,0
+BBGI.US,D,20120521,000000,85.6344,91.3164,84.252,88.8552,169.16759428965,0
+BBGI.US,D,20120522,000000,88.8552,90.0788,85.325,89.3112,99.53407783242,0
+BBGI.US,D,20120523,000000,86.858,88.2384,85.325,86.858,196.59745160517,0
+BBGI.US,D,20120524,000000,87.4728,88.397,86.7052,88.397,58.69182705012,0
+BBGI.US,D,20120525,000000,87.7822,90.5408,85.1682,88.397,63.88534782861,0
+BBGI.US,D,20120529,000000,89.7714,89.7714,86.2452,87.7822,45.73323636981,0
+BBGI.US,D,20120530,000000,86.7052,91.1596,86.0944,87.4728,124.5436536201,0
+BBGI.US,D,20120531,000000,91.6158,92.544,89.928,92.2266,615.60869111247,0
+BBGI.US,D,20120601,000000,93.613,93.613,91.9232,92.8434,632.04643648905,0
+BBGI.US,D,20120604,000000,91.9232,93.613,89.928,92.544,1069.0585198597,0
+BBGI.US,D,20120605,000000,90.2374,90.3902,90.2374,90.3902,78.00365674101,0
+BBGI.US,D,20120606,000000,89.1646,92.8434,88.2384,92.8434,364.95828538554,0
+BBGI.US,D,20120607,000000,91.9232,91.9232,87.1694,89.7714,332.73828754617,0
+BBGI.US,D,20120608,000000,88.397,92.076,86.7052,89.3112,1386.7204703887,0
+BBGI.US,D,20120611,000000,89.3112,89.3112,85.1682,87.0088,492.27517825629,0
+BBGI.US,D,20120612,000000,86.3978,89.7714,84.5594,87.4728,368.28617248632,0
+BBGI.US,D,20120613,000000,86.3978,86.858,81.4874,83.6352,261.1887148794,0
+BBGI.US,D,20120614,000000,86.3978,90.2374,82.713,87.9348,742.47178119675,0
+BBGI.US,D,20120615,000000,88.2384,92.6946,83.4826,86.5546,788.50755275754,0
+BBGI.US,D,20120618,000000,90.3902,92.544,89.1646,92.2266,1224.4607629597,0
+BBGI.US,D,20120619,000000,93.002,93.002,87.0088,89.7714,1390.5525828077,0
+BBGI.US,D,20120620,000000,91.005,92.076,87.7822,91.005,600.12897384066,0
+BBGI.US,D,20120621,000000,91.6158,92.076,87.1694,91.9232,1508.4908847581,0
+BBGI.US,D,20120622,000000,92.076,92.076,85.325,87.9348,30880.472858774,0
+BBGI.US,D,20120625,000000,83.1712,85.6344,79.4962,84.7102,994.13063756028,0
+BBGI.US,D,20120626,000000,84.3988,89.468,84.252,86.7052,858.99825225588,0
+BBGI.US,D,20120627,000000,81.7968,89.6246,81.7968,85.787,632.50023927552,0
+BBGI.US,D,20120628,000000,87.0088,89.3112,85.9418,87.6294,279.03829114722,0
+BBGI.US,D,20120629,000000,89.6246,91.467,85.787,90.3902,858.64529453307,0
+BBGI.US,D,20120702,000000,90.3902,93.613,86.0944,92.076,1215.7376649531,0
+BBGI.US,D,20120703,000000,91.6158,93.4542,86.858,92.076,484.71179848179,0
+BBGI.US,D,20120705,000000,91.467,93.613,89.1646,92.076,882.84810981147,0
+BBGI.US,D,20120706,000000,91.1596,92.6946,90.5408,90.8502,144.56139875661,0
+BBGI.US,D,20120709,000000,91.3164,92.076,91.005,92.076,95.65154288151,0
+BBGI.US,D,20120710,000000,92.2266,92.2266,91.467,92.076,504.42700842732,0
+BBGI.US,D,20120711,000000,91.6158,92.076,90.5408,91.7684,282.81998103447,0
+BBGI.US,D,20120712,000000,92.076,92.6946,89.7714,91.6158,1135.9187970662,0
+BBGI.US,D,20120713,000000,92.076,92.076,91.7684,92.076,303.74533174392,0
+BBGI.US,D,20120716,000000,90.5408,92.076,90.5408,91.467,651.71122390275,0
+BBGI.US,D,20120717,000000,91.7684,92.4606,90.6996,91.9232,122.87971006971,0
+BBGI.US,D,20120718,000000,91.9232,91.9232,89.1646,91.7684,193.21914197256,0
+BBGI.US,D,20120719,000000,91.6158,91.6158,90.5408,90.8502,152.12477853111,0
+BBGI.US,D,20120720,000000,89.928,92.076,89.928,90.3902,252.56646193647,0
+BBGI.US,D,20120723,000000,90.3902,90.3902,85.1682,85.4776,264.86955970299,0
+BBGI.US,D,20120724,000000,85.325,85.325,80.8726,81.7968,230.22928033578,0
+BBGI.US,D,20120725,000000,82.8716,82.8716,79.0322,79.0322,231.54026616336,0
+BBGI.US,D,20120726,000000,78.8794,84.252,78.8794,83.0224,55.01098222653,0
+BBGI.US,D,20120727,000000,82.4076,89.7714,82.4076,87.1694,308.48504973594,0
+BBGI.US,D,20120730,000000,87.1694,87.4728,81.64,81.64,532.66362625212,0
+BBGI.US,D,20120731,000000,80.8726,81.3386,76.8842,77.037,267.59237642181,0
+BBGI.US,D,20120801,000000,76.5808,76.5808,73.5068,73.5068,687.56164403388,0
+BBGI.US,D,20120802,000000,72.896,72.896,69.5186,69.824,226.34674538487,0
+BBGI.US,D,20120803,000000,70.7462,74.2744,68.4436,69.9806,216.36308408253,0
+BBGI.US,D,20120806,000000,69.2092,77.4972,69.2092,73.8142,327.19180904487,0
+BBGI.US,D,20120807,000000,75.1946,77.037,75.0398,76.4242,440.13828034407,0
+BBGI.US,D,20120808,000000,75.6606,77.3444,75.1946,77.3444,144.66224382027,0
+BBGI.US,D,20120809,000000,77.6518,77.6518,76.5808,77.1878,178.9999879965,0
+BBGI.US,D,20120810,000000,76.7316,78.108,76.7316,77.3444,52.89323588967,0
+BBGI.US,D,20120813,000000,79.0322,79.7976,78.2666,78.4174,688.62051720231,0
+BBGI.US,D,20120814,000000,78.8794,82.1022,77.6518,80.7218,842.30839422015,0
+BBGI.US,D,20120815,000000,92.076,92.076,80.107,90.0788,733.74868319016,0
+BBGI.US,D,20120816,000000,89.7714,91.7684,83.4826,87.4728,648.28249173831,0
+BBGI.US,D,20120817,000000,86.3978,91.1596,86.3978,89.468,497.6703891621,0
+BBGI.US,D,20120820,000000,88.2384,89.7714,87.2864,87.6294,353.4619481283,0
+BBGI.US,D,20120821,000000,87.7822,89.1646,87.3162,87.6294,492.93067117008,0
+BBGI.US,D,20120822,000000,87.4728,87.4728,79.1888,79.1888,341.20927289361,0
+BBGI.US,D,20120823,000000,79.0322,80.5692,79.0322,80.4124,192.41238146328,0
+BBGI.US,D,20120824,000000,79.3376,80.5692,79.0322,80.5692,232.54871679996,0
+BBGI.US,D,20120827,000000,80.4124,81.7968,75.1946,78.108,289.67744536335,0
+BBGI.US,D,20120828,000000,77.9592,77.9592,75.1946,75.8114,250.19660294046,0
+BBGI.US,D,20120829,000000,75.1946,76.8842,69.3718,74.7344,371.86617224625,0
+BBGI.US,D,20120830,000000,74.5818,74.5818,69.9806,69.9806,114.25745712678,0
+BBGI.US,D,20120831,000000,70.7462,73.2014,66.6012,66.752,269.60927769501,0
+BBGI.US,D,20120904,000000,66.9106,72.2832,66.9106,70.8988,155.90646841836,0
+BBGI.US,D,20120905,000000,70.8988,73.8142,70.288,71.0556,333.14166780081,0
+BBGI.US,D,20120906,000000,72.1226,81.9456,72.1226,81.0252,644.14784412825,0
+BBGI.US,D,20120907,000000,79.3376,81.3386,74.1236,81.182,1008.2993690045,0
+BBGI.US,D,20120910,000000,79.647,82.1022,76.5808,76.5808,381.39603076212,0
+BBGI.US,D,20120911,000000,77.4972,82.0228,76.4242,78.57,306.97237378104,0
+BBGI.US,D,20120912,000000,78.8794,82.1022,73.2014,79.4962,257.91125031045,0
+BBGI.US,D,20120913,000000,78.8794,82.2568,77.4972,81.4874,267.79406654913,0
+BBGI.US,D,20120914,000000,81.4874,82.2568,78.8794,82.1022,555.60587823477,0
+BBGI.US,D,20120917,000000,83.0224,84.3988,80.8726,82.5622,1251.083859766,0
+BBGI.US,D,20120918,000000,77.4972,83.4646,76.8842,78.7306,409.12842326862,0
+BBGI.US,D,20120919,000000,78.8794,80.107,78.108,80.107,202.95069061575,0
+BBGI.US,D,20120920,000000,80.5692,82.8716,79.1888,79.7976,314.83828874652,0
+BBGI.US,D,20120921,000000,76.7316,80.7218,75.962,76.1168,3114.0955658208,0
+BBGI.US,D,20120924,000000,75.6606,80.7378,75.6606,79.7976,203.50533846588,0
+BBGI.US,D,20120925,000000,79.7976,79.7976,77.1878,77.8064,432.17152031493,0
+BBGI.US,D,20120926,000000,77.9592,81.3386,77.8064,79.7976,212.32928153613,0
+BBGI.US,D,20120927,000000,79.647,81.3386,74.433,75.504,565.48869447345,0
+BBGI.US,D,20120928,000000,74.433,77.1878,74.433,74.895,504.52785349098,0
+BBGI.US,D,20121001,000000,74.5818,78.2666,74.433,75.962,536.89911892584,0
+BBGI.US,D,20121002,000000,76.4242,77.4972,74.5818,76.1168,198.56393034654,0
+BBGI.US,D,20121003,000000,75.962,76.1168,75.3512,76.1168,636.28192916277,0
+BBGI.US,D,20121004,000000,74.895,78.2666,74.895,78.2666,543.40362553191,0
+BBGI.US,D,20121005,000000,76.8842,78.7306,75.8114,77.8064,230.73350565408,0
+BBGI.US,D,20121008,000000,76.1168,76.9576,75.8114,76.1168,203.2028032749,0
+BBGI.US,D,20121009,000000,75.8114,76.4242,75.8114,75.8114,241.42308240204,0
+BBGI.US,D,20121010,000000,75.8114,76.5808,75.8114,76.5808,196.04280375504,0
+BBGI.US,D,20121011,000000,76.7316,76.7316,75.8114,76.7316,1079.2942938211,0
+BBGI.US,D,20121012,000000,75.8114,76.7316,75.8114,76.1168,150.61210257621,0
+BBGI.US,D,20121015,000000,76.5808,76.8842,75.8114,76.8842,191.05097310387,0
+BBGI.US,D,20121016,000000,76.8842,77.9592,75.964,77.9592,426.27208409082,0
+BBGI.US,D,20121017,000000,77.9592,77.9592,75.8114,76.1168,325.17490777167,0
+BBGI.US,D,20121018,000000,75.1946,75.962,73.3542,75.1946,179.35294571931,0
+BBGI.US,D,20121019,000000,73.6616,74.895,73.3542,73.3542,466.50926449116,0
+BBGI.US,D,20121022,000000,73.3542,75.6606,73.3542,74.433,222.76674562494,0
+BBGI.US,D,20121023,000000,74.1236,75.962,72.2832,74.5818,106.44196469313,0
+BBGI.US,D,20121024,000000,73.5068,75.962,73.3542,74.5818,324.87237258069,0
+BBGI.US,D,20121025,000000,73.3542,76.7316,73.3542,76.4242,32.2704203712,0
+BBGI.US,D,20121026,000000,74.433,74.433,73.3542,74.1236,47.85098270667,0
+BBGI.US,D,20121031,000000,73.969,74.5818,73.6616,74.5818,185.20195941159,0
+BBGI.US,D,20121101,000000,74.433,76.5808,73.6616,76.2674,329.41040044539,0
+BBGI.US,D,20121102,000000,75.8114,75.8114,73.6616,74.1236,208.85012683986,0
+BBGI.US,D,20121105,000000,73.969,75.1946,73.969,74.895,206.53069037568,0
+BBGI.US,D,20121106,000000,74.7344,76.7316,73.8658,76.7316,280.04674178382,0
+BBGI.US,D,20121107,000000,76.1168,76.1168,73.0448,73.0448,316.70392242423,0
+BBGI.US,D,20121108,000000,73.0448,73.0448,59.8462,63.2258,1674.7339722016,0
+BBGI.US,D,20121109,000000,62.7656,62.7656,54.1722,59.2374,410.79236681901,0
+BBGI.US,D,20121112,000000,60.467,62.4582,59.6956,62.1508,646.21516793328,0
+BBGI.US,D,20121113,000000,62.6128,64.1498,61.538,61.538,68.22168556599,0
+BBGI.US,D,20121114,000000,61.8454,64.9114,61.538,62.9202,359.5126519479,0
+BBGI.US,D,20121115,000000,63.071,69.5502,61.6906,62.3054,81.63407903277,0
+BBGI.US,D,20121116,000000,61.6906,64.61,61.6906,63.6858,267.239418699,0
+BBGI.US,D,20121119,000000,64.61,70.4388,61.3794,70.4388,744.53910500178,0
+BBGI.US,D,20121120,000000,69.3718,71.355,66.6012,66.6012,268.85293971756,0
+BBGI.US,D,20121121,000000,65.2228,72.7412,65.2228,72.1226,205.01801442078,0
+BBGI.US,D,20121123,000000,71.9718,76.1168,71.9718,76.1168,146.37660990249,0
+BBGI.US,D,20121126,000000,75.0398,76.7316,73.969,74.433,323.51096422128,0
+BBGI.US,D,20121127,000000,77.3444,77.8064,75.0398,75.0398,1132.6917550291,0
+BBGI.US,D,20121128,000000,74.895,76.1168,74.895,75.1946,58.74224958195,0
+BBGI.US,D,20121129,000000,74.7344,76.7316,74.7344,76.7316,502.96475500425,0
+BBGI.US,D,20121130,000000,77.1878,77.1878,74.433,75.0398,128.82956882565,0
+BBGI.US,D,20121203,000000,75.962,76.4242,73.969,76.4242,237.03632213283,0
+BBGI.US,D,20121204,000000,76.7316,76.7316,74.895,74.895,33.48056113512,0
+BBGI.US,D,20121205,000000,77.1144,77.4972,75.2898,76.8842,101.24844391464,0
+BBGI.US,D,20121206,000000,77.3444,77.4972,75.014,76.7316,104.67717607908,0
+BBGI.US,D,20121207,000000,75.3512,76.5808,75.0398,75.8114,191.35350829485,0
+BBGI.US,D,20121210,000000,75.962,76.4242,75.1946,76.4242,92.12196565341,0
+BBGI.US,D,20121211,000000,77.037,77.037,74.895,76.4242,177.38646697794,0
+BBGI.US,D,20121212,000000,74.895,74.895,72.1226,72.5826,246.51575811687,0
+BBGI.US,D,20121213,000000,72.896,72.896,68.1382,68.1382,146.93125775262,0
+BBGI.US,D,20121214,000000,68.2908,72.7412,63.5312,70.8988,903.26923520262,0
+BBGI.US,D,20121217,000000,73.2014,75.962,72.896,75.962,96.10534566798,0
+BBGI.US,D,20121218,000000,75.1946,77.037,74.7344,76.7316,340.60420251165,0
+BBGI.US,D,20121219,000000,78.5284,78.5284,78.0624,78.5284,39.02703963642,0
+BBGI.US,D,20121220,000000,76.4956,78.211,75.5614,78.0624,501.85545930399,0
+BBGI.US,D,20121221,000000,78.0624,78.0624,74.31,77.277,1217.5024535672,0
+BBGI.US,D,20121224,000000,75.8708,78.3658,75.7162,77.1184,527.01630268716,0
+BBGI.US,D,20121226,000000,78.0624,78.0624,72.1226,78.0624,484.86306607728,0
+BBGI.US,D,20121227,000000,76.1842,78.0624,76.0334,76.0334,77.75154408186,0
+BBGI.US,D,20121228,000000,75.4028,78.0624,72.7492,72.7492,166.8985803573,0
+BBGI.US,D,20121231,000000,74.1574,78.0624,74.1574,76.3428,510.83066996973,0
+BBGI.US,D,20130102,000000,78.0624,78.5284,77.743,77.743,703.14220636935,0
+BBGI.US,D,20130103,000000,74.1574,78.0624,74.1574,75.7162,111.88759813077,0
+BBGI.US,D,20130104,000000,76.9616,78.5284,76.9616,78.0624,138.35942734152,0
+BBGI.US,D,20130107,000000,77.4316,77.4316,74.1574,74.31,386.94250926342,0
+BBGI.US,D,20130108,000000,74.782,80.8686,74.6194,75.7162,342.41941365753,0
+BBGI.US,D,20130109,000000,76.1842,79.1532,76.1842,77.8996,361.17659549829,0
+BBGI.US,D,20130110,000000,78.0624,81.18,74.6194,78.0624,166.94900288913,0
+BBGI.US,D,20130111,000000,77.743,77.743,76.809,76.9616,57.53210881803,0
+BBGI.US,D,20130114,000000,78.0624,78.5562,75.4028,75.7162,187.77350853492,0
+BBGI.US,D,20130115,000000,75.4028,78.0624,75.4028,75.8708,79.51633269591,0
+BBGI.US,D,20130116,000000,75.8708,75.8708,71.9718,73.9966,499.93940309445,0
+BBGI.US,D,20130117,000000,74.6194,78.0624,74.31,76.0334,181.57153711983,0
+BBGI.US,D,20130118,000000,74.782,77.277,73.374,77.277,574.41348260736,0
+BBGI.US,D,20130122,000000,76.4956,80.0058,76.4956,77.277,215.35463344593,0
+BBGI.US,D,20130123,000000,76.809,77.277,76.4956,76.9616,300.92166996144,0
+BBGI.US,D,20130124,000000,79.4624,81.0214,78.211,81.0214,47.3971799202,0
+BBGI.US,D,20130125,000000,78.0624,78.4312,76.4956,77.4316,657.91319531784,0
+BBGI.US,D,20130128,000000,77.5922,78.0624,77.5922,78.0624,88.99576867995,0
+BBGI.US,D,20130129,000000,77.8996,78.8358,77.743,78.0624,91.51689527145,0
+BBGI.US,D,20130130,000000,77.1184,77.1184,76.4956,76.4956,57.12872856339,0
+BBGI.US,D,20130131,000000,76.6502,78.8378,76.4956,78.683,213.23688710907,0
+BBGI.US,D,20130201,000000,76.9616,78.0624,72.4398,76.0334,615.40700098515,0
+BBGI.US,D,20130204,000000,76.6502,78.683,76.4956,76.4956,225.59040740742,0
+BBGI.US,D,20130205,000000,78.0624,78.0624,56.197,75.5614,4533.0360340488,0
+BBGI.US,D,20130206,000000,74.9328,77.5922,73.2212,75.2462,15290.481509852,0
+BBGI.US,D,20130207,000000,76.6502,76.6502,76.0334,76.0334,339.09152655675,0
+BBGI.US,D,20130208,000000,76.4956,85.3964,76.4956,78.211,1058.570633239,0
+BBGI.US,D,20130211,000000,78.0624,80.2458,78.0624,78.0624,266.07970046691,0
+BBGI.US,D,20130212,000000,78.0624,80.2458,78.0624,80.2458,66.70900961109,0
+BBGI.US,D,20130213,000000,78.0644,80.4006,78.0624,80.3986,222.16167524298,0
+BBGI.US,D,20130214,000000,79.6192,79.6192,78.0624,79.1532,103.16450012418,0
+BBGI.US,D,20130215,000000,79.6192,79.6192,78.683,78.8378,275.60955898278,0
+BBGI.US,D,20130219,000000,78.211,79.7758,78.211,79.7758,70.28900937102,0
+BBGI.US,D,20130220,000000,79.6192,80.2458,79.6192,79.6192,483.90503797251,0
+BBGI.US,D,20130221,000000,79.3038,79.3038,79.3038,79.3038,31.36281479826,0
+BBGI.US,D,20130222,000000,79.9364,81.4934,79.9364,80.712,105.78647177934,0
+BBGI.US,D,20130225,000000,81.18,81.18,78.0624,78.0624,215.65716863691,0
+BBGI.US,D,20130226,000000,78.3658,79.3038,78.0624,79.3038,160.64618641038,0
+BBGI.US,D,20130227,000000,79.4624,83.0562,78.683,83.0562,1083.479363963,0
+BBGI.US,D,20130228,000000,85.8644,87.1098,78.5284,81.4934,1147.0621766007,0
+BBGI.US,D,20130301,000000,80.3986,86.1778,75.2462,78.8378,474.07264426566,0
+BBGI.US,D,20130304,000000,79.6192,88.522,79.6192,82.7408,635.72728131264,0
+BBGI.US,D,20130305,000000,80.712,90.7074,80.712,90.5448,413.11180328319,0
+BBGI.US,D,20130306,000000,90.7074,92.2644,90.7074,92.2644,19.71520994553,0
+BBGI.US,D,20130307,000000,92.421,95.3938,92.421,95.2312,107.95464064803,0
+BBGI.US,D,20130308,000000,95.2312,95.2312,92.7284,92.887,195.18562071393,0
+BBGI.US,D,20130311,000000,92.7284,100.695,92.7284,100.695,934.12782468258,0
+BBGI.US,D,20130312,000000,100.072,100.072,92.7304,95.3938,130.64477997153,0
+BBGI.US,D,20130313,000000,95.3938,101.478,92.887,100.695,371.41236945978,0
+BBGI.US,D,20130314,000000,92.7284,101.478,92.7284,101.006,177.73942470075,0
+BBGI.US,D,20130315,000000,100.534,100.534,93.9838,96.6374,737.27826041826,0
+BBGI.US,D,20130318,000000,99.1322,99.1322,99.1322,99.1322,26.7239418699,0
+BBGI.US,D,20130319,000000,99.293,99.9136,99.1322,99.9136,134.67858251793,0
+BBGI.US,D,20130320,000000,101.163,107.718,101.163,107.718,490.96419242871,0
+BBGI.US,D,20130321,000000,103.349,103.973,103.349,103.973,63.68365770129,0
+BBGI.US,D,20130322,000000,104.13,105.221,103.662,105.221,69.02844607527,0
+BBGI.US,D,20130325,000000,106.153,107.718,106.153,107.254,87.28140259773,0
+BBGI.US,D,20130326,000000,107.718,107.718,105.53,106.153,203.55576099771,0
+BBGI.US,D,20130327,000000,103.819,103.819,103.503,103.662,142.59492001524,0
+BBGI.US,D,20130328,000000,103.662,103.662,86.1778,92.1096,1041.7799301396,0
+BBGI.US,D,20130401,000000,87.2686,93.0476,86.4892,88.3652,550.51320251994,0
+BBGI.US,D,20130402,000000,88.2066,88.2066,87.4252,87.4252,178.69745280552,0
+BBGI.US,D,20130403,000000,87.2686,87.2686,82.4274,82.5842,352.90730027817,0
+BBGI.US,D,20130404,000000,83.0562,87.7366,78.8378,87.7366,366.62222893593,0
+BBGI.US,D,20130405,000000,84.9284,85.081,84.147,84.3016,65.14591112436,0
+BBGI.US,D,20130408,000000,87.0206,87.0206,84.3016,85.2436,156.56196133215,0
+BBGI.US,D,20130409,000000,82.8994,91.7922,82.8994,86.6378,100.59295100085,0
+BBGI.US,D,20130410,000000,87.1098,90.5448,87.1098,89.9222,306.0647682081,0
+BBGI.US,D,20130411,000000,89.6128,89.6128,89.45,89.45,29.59802618421,0
+BBGI.US,D,20130412,000000,88.6726,94.1384,87.5818,93.5158,338.18392098381,0
+BBGI.US,D,20130415,000000,93.5158,106.004,93.5158,94.2912,267.34026376266,0
+BBGI.US,D,20130416,000000,103.031,103.031,98.3528,101.629,190.95012804021,0
+BBGI.US,D,20130417,000000,103.349,103.349,93.6664,93.6664,373.32842566932,0
+BBGI.US,D,20130418,000000,94.2912,98.2022,94.1384,94.1384,164.78083402044,0
+BBGI.US,D,20130419,000000,94.6046,98.2022,94.0076,97.5734,201.38759212902,0
+BBGI.US,D,20130422,000000,97.7302,97.7302,96.322,96.792,183.48759332937,0
+BBGI.US,D,20130423,000000,98.2022,98.2022,93.6664,95.5426,365.51293323567,0
+BBGI.US,D,20130424,000000,96.1674,99.9136,95.0766,99.9136,219.94308384246,0
+BBGI.US,D,20130425,000000,99.1322,101.006,99.1322,101.006,59.95239034587,0
+BBGI.US,D,20130426,000000,103.196,103.349,99.6022,103.033,201.28674706536,0
+BBGI.US,D,20130429,000000,102.726,103.349,96.792,103.349,82.79379726486,0
+BBGI.US,D,20130430,000000,103.033,103.033,96.1674,101.945,240.56589936093,0
+BBGI.US,D,20130501,000000,101.006,101.006,93.9838,93.9838,742.52220372858,0
+BBGI.US,D,20130502,000000,95.0766,95.3938,93.0476,94.1384,140.37632861472,0
+BBGI.US,D,20130503,000000,95.8182,96.0086,93.6566,95.2312,201.1859020017,0
+BBGI.US,D,20130506,000000,93.8232,95.5426,93.8232,95.5426,112.54309104456,0
+BBGI.US,D,20130507,000000,93.357,95.5426,93.357,95.3938,494.09038940217,0
+BBGI.US,D,20130508,000000,93.6664,94.1384,93.357,94.1384,131.55238554447,0
+BBGI.US,D,20130509,000000,93.6664,93.8232,93.0476,93.8232,186.71463536649,0
+BBGI.US,D,20130510,000000,95.3938,105.85,95.3938,105.377,1842.792270791,0
+BBGI.US,D,20130513,000000,105.377,118.572,105.377,110.062,790.87741175355,0
+BBGI.US,D,20130514,000000,110.375,119.738,110.375,118.491,437.81884387989,0
+BBGI.US,D,20130515,000000,117.559,128.016,107.254,110.217,568.61489144691,0
+BBGI.US,D,20130516,000000,110.526,110.685,110.062,110.685,60.45661566417,0
+BBGI.US,D,20130517,000000,111.932,118.649,111.932,116.15,326.08251334461,0
+BBGI.US,D,20130520,000000,115.837,123.986,112.091,120.99,334.95687894669,0
+BBGI.US,D,20130521,000000,120.837,120.99,113.808,119.738,195.94195869138,0
+BBGI.US,D,20130522,000000,120.053,120.053,117.085,117.239,143.1999903972,0
+BBGI.US,D,20130523,000000,115.214,115.682,109.598,112.559,329.81378070003,0
+BBGI.US,D,20130524,000000,112.559,118.023,112.559,115.214,442.76025199923,0
+BBGI.US,D,20130528,000000,117.559,120.129,116.464,118.491,752.85882275373,0
+BBGI.US,D,20130529,000000,116.303,117.085,113.497,113.497,187.62224093943,0
+BBGI.US,D,20130530,000000,113.186,115.365,113.186,115.365,40.28760293217,0
+BBGI.US,D,20130531,000000,113.808,114.278,109.281,114.278,355.9830747198,0
+BBGI.US,D,20130603,000000,111.627,116.15,111.627,114.59,770.80924408521,0
+BBGI.US,D,20130604,000000,109.596,112.402,109.281,111,494.39292459315,0
+BBGI.US,D,20130605,000000,111.151,111.932,109.909,109.909,94.03802186295,0
+BBGI.US,D,20130606,000000,110.685,112.247,109.596,112.247,161.50336945149,0
+BBGI.US,D,20130607,000000,115.056,115.837,110.062,115.526,267.34026376266,0
+BBGI.US,D,20130610,000000,116.15,117.709,114.59,115.214,119.55182296893,0
+BBGI.US,D,20130611,000000,115.214,115.837,114.901,115.837,79.06252990944,0
+BBGI.US,D,20130612,000000,111.781,114.435,111.781,114.435,111.68590800345,0
+BBGI.US,D,20130613,000000,113.497,130.358,113.497,123.33,959.89373844771,0
+BBGI.US,D,20130614,000000,123.33,123.33,114.744,117.085,248.23012419909,0
+BBGI.US,D,20130617,000000,118.651,123.252,114.59,119.585,446.28982922733,0
+BBGI.US,D,20130618,000000,130.828,142.69,116.15,136.602,11982.965111931,0
+BBGI.US,D,20130619,000000,134.88,139.721,122.08,128.948,1193.4004833524,0
+BBGI.US,D,20130620,000000,127.072,127.072,122.707,123.016,433.33123854702,0
+BBGI.US,D,20130621,000000,123.645,127.237,115.837,119.274,1490.6917310221,0
+BBGI.US,D,20130624,000000,118.336,129.577,113.963,119.427,413.61602860149,0
+BBGI.US,D,20130625,000000,120.678,129.262,120.678,126.919,251.81012395902,0
+BBGI.US,D,20130626,000000,119.585,122.396,119.585,119.738,213.03519698175,0
+BBGI.US,D,20130627,000000,119.427,129.262,119.427,127.237,456.97940597529,0
+BBGI.US,D,20130628,000000,124.581,130.828,122.707,130.828,3759.7056633721,0
+BBGI.US,D,20130701,000000,131.138,137.226,130.985,136.445,310.30026088182,0
+BBGI.US,D,20130702,000000,135.82,138.164,134.416,138.164,145.26731420223,0
+BBGI.US,D,20130703,000000,137.54,138.63,133.948,135.82,89.04619121178,0
+BBGI.US,D,20130705,000000,138.63,142.829,133.789,142.067,779.68360968729,0
+BBGI.US,D,20130708,000000,143.16,143.16,138.164,139.88,433.98673146081,0
+BBGI.US,D,20130709,000000,142.206,144.251,140.239,143.628,510.83066996973,0
+BBGI.US,D,20130710,000000,142.845,144.251,139.88,144.094,432.42363297408,0
+BBGI.US,D,20130711,000000,146.905,154.076,141.752,148.311,2019.6745124506,0
+BBGI.US,D,20130712,000000,150.026,150.796,146.748,147.381,593.32193204361,0
+BBGI.US,D,20130715,000000,148.003,152.535,148.003,151.908,920.96754387495,0
+BBGI.US,D,20130716,000000,152.678,152.678,115.526,130.198,9792.5599067043,0
+BBGI.US,D,20130717,000000,130.828,136.445,130.198,133.635,1718.2990397027,0
+BBGI.US,D,20130718,000000,132.697,135.666,131.917,135.348,826.97994454383,0
+BBGI.US,D,20130719,000000,134.416,134.416,125.206,134.416,367.27772184972,0
+BBGI.US,D,20130722,000000,133.01,143.94,133.01,141.433,1749.4601643737,0
+BBGI.US,D,20130723,000000,137.226,149.871,128.641,145.342,2165.5973195667,0
+BBGI.US,D,20130724,000000,145.187,156.111,144.56,145.97,1689.3060839005,0
+BBGI.US,D,20130725,000000,145.496,150.026,133.948,143.16,892.37796832734,0
+BBGI.US,D,20130726,000000,139.257,139.257,133.321,136.445,989.59260969558,0
+BBGI.US,D,20130729,000000,135.348,136.602,133.01,133.01,234.36392794584,0
+BBGI.US,D,20130730,000000,133.171,138.787,132.074,132.54,448.91180088249,0
+BBGI.US,D,20130731,000000,131.917,135.348,124.899,125.365,870.04078672665,0
+BBGI.US,D,20130801,000000,124.268,128.016,124.268,126.767,450.07151911458,0
+BBGI.US,D,20130802,000000,125.674,131.608,120.053,122.866,659.22418114542,0
+BBGI.US,D,20130805,000000,114.435,121.928,114.435,116.771,167.25153808011,0
+BBGI.US,D,20130806,000000,115.526,115.526,114.278,115.526,109.01351381646,0
+BBGI.US,D,20130807,000000,113.808,116.15,112.868,116.15,291.13969878642,0
+BBGI.US,D,20130808,000000,118.336,125.831,111.153,119.274,263.50815134358,0
+BBGI.US,D,20130809,000000,117.4,120.99,116.303,120.522,494.19123446583,0
+BBGI.US,D,20130812,000000,120.208,123.016,119.585,119.893,256.04561663274,0
+BBGI.US,D,20130813,000000,119.119,122.548,115.542,119.427,553.18559670693,0
+BBGI.US,D,20130814,000000,113.963,122.548,113.963,119.427,213.03519698175,0
+BBGI.US,D,20130815,000000,116.624,123.001,115.994,116.15,559.33714559019,0
+BBGI.US,D,20130816,000000,113.186,118.336,113.186,114.744,279.39124887003,0
+BBGI.US,D,20130819,000000,118.651,119.738,115.056,115.056,167.4028056756,0
+BBGI.US,D,20130820,000000,115.214,119.738,111.468,114.435,1053.4275349924,0
+BBGI.US,D,20130821,000000,114.744,118.336,109.439,110.062,354.06701851026,0
+BBGI.US,D,20130822,000000,110.217,113.963,110.217,111.627,180.61350901506,0
+BBGI.US,D,20130823,000000,112.559,113.342,109.281,113.029,134.37604732695,0
+BBGI.US,D,20130826,000000,113.342,114.278,113.186,113.342,472.66081337442,0
+BBGI.US,D,20130827,000000,112.247,113.497,109.909,110.845,647.87911148367,0
+BBGI.US,D,20130828,000000,113.342,114.12,110.687,111,82.64252966937,0
+BBGI.US,D,20130829,000000,113.029,116.303,113.029,116.303,336.92335768806,0
+BBGI.US,D,20130830,000000,115.682,123.33,115.682,116.624,216.46392914619,0
+BBGI.US,D,20130903,000000,119.274,122.548,117.866,119.427,691.7971367076,0
+BBGI.US,D,20130904,000000,119.274,122.396,118.023,121.767,477.04757364363,0
+BBGI.US,D,20130905,000000,125.051,125.051,122.396,123.486,299.45941653837,0
+BBGI.US,D,20130906,000000,123.956,128.948,122.548,126.453,190.95012804021,0
+BBGI.US,D,20130909,000000,126.612,140.969,126.612,140.191,703.14220636935,0
+BBGI.US,D,20130910,000000,138.94,140.505,128.175,135.666,720.48755731887,0
+BBGI.US,D,20130911,000000,137.54,137.54,123.956,128.016,812.35741031313,0
+BBGI.US,D,20130912,000000,122.866,128.175,120.053,122.08,900.24388329282,0
+BBGI.US,D,20130913,000000,122.866,125.517,114.12,116.771,763.54839950169,0
+BBGI.US,D,20130916,000000,120.522,123.33,114.435,117.709,714.13431830829,0
+BBGI.US,D,20130917,000000,119.274,120.99,112.559,118.961,676.26699690396,0
+BBGI.US,D,20130918,000000,119.427,121.616,112.402,120.365,783.26360944722,0
+BBGI.US,D,20130919,000000,120.99,128.016,115.994,124.899,1220.6790730725,0
+BBGI.US,D,20130920,000000,124.899,130.828,120.208,125.517,1895.0300137669,0
+BBGI.US,D,20130923,000000,122.396,130.985,122.396,129.107,871.09965989508,0
+BBGI.US,D,20130924,000000,123.956,132.074,123.956,130.672,525.30193660494,0
+BBGI.US,D,20130925,000000,126.767,134.099,126.767,130.985,540.88249894041,0
+BBGI.US,D,20130926,000000,126.297,134.099,126.297,131.291,397.12786069308,0
+BBGI.US,D,20130927,000000,129.886,133.635,126.453,131.445,180.76477661055,0
+BBGI.US,D,20130930,000000,129.732,137.072,123.016,135.666,691.7971367076,0
+BBGI.US,D,20131001,000000,127.072,137.383,125.985,133.01,698.20079825001,0
+BBGI.US,D,20131002,000000,131.445,136.132,130.828,130.985,544.46249870034,0
+BBGI.US,D,20131003,000000,129.732,135.041,114.744,127.542,557.37066684882,0
+BBGI.US,D,20131004,000000,127.237,144.715,122.239,129.262,864.84726594816,0
+BBGI.US,D,20131007,000000,127.705,133.948,126.297,129.107,506.09095197771,0
+BBGI.US,D,20131008,000000,129.732,134.099,126.919,127.858,627.81094381533,0
+BBGI.US,D,20131009,000000,129.107,133.948,122.08,122.707,829.24895847618,0
+BBGI.US,D,20131010,000000,125.206,130.358,121.616,126.297,906.79881243072,0
+BBGI.US,D,20131011,000000,125.206,127.387,117.239,121.767,599.27179079955,0
+BBGI.US,D,20131014,000000,120.365,124.899,118.491,123.173,849.46839374001,0
+BBGI.US,D,20131015,000000,124.268,124.581,119.427,124.581,710.55431854836,0
+BBGI.US,D,20131016,000000,125.365,128.326,120.678,125.517,256.24730676006,0
+BBGI.US,D,20131017,000000,125.517,129.577,123.33,129.577,378.01772112951,0
+BBGI.US,D,20131018,000000,130.828,130.828,126.767,129.577,730.31995102572,0
+BBGI.US,D,20131021,000000,130.198,136.602,112.402,132.855,506.09095197771,0
+BBGI.US,D,20131022,000000,132.231,135.82,129.577,133.635,313.98110570541,0
+BBGI.US,D,20131023,000000,133.48,137.072,133.48,136.132,307.47659909934,0
+BBGI.US,D,20131024,000000,138.004,144.878,134.259,137.853,262.65096830247,0
+BBGI.US,D,20131025,000000,146.284,146.284,137.69,138.787,642.48390057786,0
+BBGI.US,D,20131028,000000,140.505,142.067,135.82,138.94,685.34305263336,0
+BBGI.US,D,20131029,000000,140.191,141.286,137.226,139.567,237.08674466466,0
+BBGI.US,D,20131030,000000,135.82,140.659,132.855,134.88,326.68758372657,0
+BBGI.US,D,20131031,000000,136.602,136.602,129.343,135.348,569.16953929704,0
+BBGI.US,D,20131101,000000,133.948,133.948,125.365,130.828,1153.0120353566,0
+BBGI.US,D,20131104,000000,113.497,135.197,113.497,130.045,1639.9928477707,0
+BBGI.US,D,20131105,000000,119.274,129.42,119.274,127.542,1037.5948599977,0
+BBGI.US,D,20131106,000000,128.641,128.794,121.295,127.237,384.37096014009,0
+BBGI.US,D,20131107,000000,125.831,132.697,125.831,128.948,755.93459719536,0
+BBGI.US,D,20131108,000000,129.42,139.412,129.42,136.292,243.5408287389,0
+BBGI.US,D,20131111,000000,136.292,137.383,133.321,137.383,529.63827434232,0
+BBGI.US,D,20131112,000000,137.853,139.099,134.259,137.226,301.0225150251,0
+BBGI.US,D,20131113,000000,136.602,136.602,126.453,134.571,365.10955298103,0
+BBGI.US,D,20131114,000000,134.259,136.292,133.635,133.789,204.96759188895,0
+BBGI.US,D,20131115,000000,133.321,135.979,130.672,135.82,211.32083089953,0
+BBGI.US,D,20131118,000000,136.292,136.292,133.948,134.416,358.65546890679,0
+BBGI.US,D,20131119,000000,129.577,135.666,129.577,133.48,98.47520466399,0
+BBGI.US,D,20131120,000000,128.016,135.979,128.016,131.759,57.73379894535,0
+BBGI.US,D,20131121,000000,133.01,134.099,131.759,132.231,179.35294571931,0
+BBGI.US,D,20131122,000000,131.608,135.348,128.641,131.608,111.88759813077,0
+BBGI.US,D,20131125,000000,133.171,138.476,132.855,136.292,1710.3827022054,0
+BBGI.US,D,20131126,000000,136.602,140.505,136.602,138.004,480.42588327624,0
+BBGI.US,D,20131127,000000,138.317,140.505,138.317,140.346,128.12365338003,0
+BBGI.US,D,20131129,000000,142.222,147.827,141.129,143.47,1219.0151295221,0
+BBGI.US,D,20131202,000000,147.531,147.531,140.505,141.129,621.50812733658,0
+BBGI.US,D,20131203,000000,141.433,142.379,132.855,135.197,930.24528973167,0
+BBGI.US,D,20131204,000000,135.82,136.602,133.789,133.789,153.68787701784,0
+BBGI.US,D,20131205,000000,132.855,141.286,132.855,133.948,256.24730676006,0
+BBGI.US,D,20131206,000000,135.666,140.191,134.88,135.979,281.76110786604,0
+BBGI.US,D,20131209,000000,136.132,136.915,126.453,128.175,988.23120133617,0
+BBGI.US,D,20131210,000000,128.175,132.231,122.548,123.486,1799.9835412673,0
+BBGI.US,D,20131211,000000,124.109,127.237,124.109,124.268,435.60025247937,0
+BBGI.US,D,20131212,000000,124.736,125.517,123.016,125.206,1016.6190867565,0
+BBGI.US,D,20131213,000000,129.577,129.577,123.016,123.798,1351.7272332986,0
+BBGI.US,D,20131216,000000,123.016,128.794,123.016,124.899,1487.464688985,0
+BBGI.US,D,20131217,000000,124.425,132.385,124.425,126.612,467.66898272325,0
+BBGI.US,D,20131218,000000,127.237,130.515,124.899,130.515,595.79263610328,0
+BBGI.US,D,20131219,000000,128.948,130.985,128.641,130.198,166.49520010266,0
+BBGI.US,D,20131220,000000,130.828,139.412,129.42,139.412,1502.6418710658,0
+BBGI.US,D,20131223,000000,139.412,139.412,135.041,138.94,352.4534974917,0
+BBGI.US,D,20131224,000000,134.942,138.865,134.942,138.865,158.37717247803,0
+BBGI.US,D,20131226,000000,137.768,139.961,137.768,139.178,108.25717583901,0
+BBGI.US,D,20131227,000000,139.805,139.805,136.04,137.139,184.89942422061,0
+BBGI.US,D,20131230,000000,132.897,139.491,132.897,137.452,331.37687918676,0
+BBGI.US,D,20131231,000000,135.41,139.178,135.41,136.98,191.20224069936,0
+BBGI.US,D,20140102,000000,138.24,144.828,138.079,143.416,869.48613887652,0
+BBGI.US,D,20140103,000000,143.416,147.648,135.729,141.536,976.02894863331,0
+BBGI.US,D,20140106,000000,142.004,144.828,142.004,142.946,210.2619577311,0
+BBGI.US,D,20140107,000000,144.041,147.026,143.573,143.884,331.37687918676,0
+BBGI.US,D,20140108,000000,144.041,147.502,142.946,143.099,159.23435551914,0
+BBGI.US,D,20140109,000000,149.064,149.374,144.354,144.511,490.81292483322,0
+BBGI.US,D,20140110,000000,144.673,145.61,142.783,143.733,178.39491761454,0
+BBGI.US,D,20140113,000000,142.783,143.573,142.783,142.946,414.12025391979,0
+BBGI.US,D,20140114,000000,143.573,148.279,143.573,145.61,89.19745880727,0
+BBGI.US,D,20140115,000000,146.865,150.784,142.783,143.733,821.98811389266,0
+BBGI.US,D,20140116,000000,143.099,145.986,142.474,144.981,129.18252654846,0
+BBGI.US,D,20140117,000000,145.137,149.374,143.416,143.884,337.73011819734,0
+BBGI.US,D,20140121,000000,148.745,148.745,144.354,146.399,261.08786981574,0
+BBGI.US,D,20140122,000000,146.399,146.399,143.884,144.203,89.19745880727,0
+BBGI.US,D,20140123,000000,144.981,144.981,143.099,144.511,579.80869351317,0
+BBGI.US,D,20140124,000000,144.354,145.137,143.099,144.828,554.49658253451,0
+BBGI.US,D,20140127,000000,142.946,144.981,142.946,144.981,127.5690055299,0
+BBGI.US,D,20140128,000000,144.354,147.648,144.354,146.236,688.36840454316,0
+BBGI.US,D,20140129,000000,144.828,147.341,144.354,144.673,541.73968198152,0
+BBGI.US,D,20140130,000000,141.217,148.279,141.217,148.122,1032.5526068147,0
+BBGI.US,D,20140131,000000,145.453,146.085,141.375,143.416,758.40530125503,0
+BBGI.US,D,20140203,000000,142.946,147.648,141.217,142.946,983.64275093964,0
+BBGI.US,D,20140204,000000,148.745,148.745,143.099,144.203,296.18195196942,0
+BBGI.US,D,20140205,000000,142.783,144.828,141.217,142.161,315.74589431946,0
+BBGI.US,D,20140206,000000,142.946,143.416,142.161,143.416,223.47266107056,0
+BBGI.US,D,20140207,000000,144.354,144.354,137.294,141.536,1235.4024523668,0
+BBGI.US,D,20140210,000000,141.375,142.313,138.079,141.375,496.81320612099,0
+BBGI.US,D,20140211,000000,141.375,143.573,141.217,142.313,660.73685710032,0
+BBGI.US,D,20140212,000000,142.004,142.004,138.391,140.275,650.80361832981,0
+BBGI.US,D,20140213,000000,139.337,147.026,137.452,139.337,648.63544946112,0
+BBGI.US,D,20140214,000000,139.491,143.261,138.24,139.178,159.99069349659,0
+BBGI.US,D,20140218,000000,139.648,144.041,139.648,141.845,200.73209921523,0
+BBGI.US,D,20140219,000000,142.946,143.884,137.452,137.611,555.95883595758,0
+BBGI.US,D,20140220,000000,138.24,139.648,137.294,138.706,408.01912756836,0
+BBGI.US,D,20140221,000000,139.491,142.781,137.611,138.549,616.31460655809,0
+BBGI.US,D,20140224,000000,139.337,139.337,137.611,138.706,280.19800937931,0
+BBGI.US,D,20140225,000000,142.313,142.313,138.708,140.275,130.49351237604,0
+BBGI.US,D,20140226,000000,140.433,140.433,139.021,139.178,117.18196397292,0
+BBGI.US,D,20140227,000000,140.59,141.693,140.59,141.693,87.93689551152,0
+BBGI.US,D,20140228,000000,142.161,142.625,139.805,140.905,378.26983378866,0
+BBGI.US,D,20140303,000000,140.433,140.433,139.961,139.961,102.20647201941,0
+BBGI.US,D,20140304,000000,139.021,146.552,139.021,144.354,928.68219124494,0
+BBGI.US,D,20140305,000000,142.625,144.203,142.474,144.041,237.23801226015,0
+BBGI.US,D,20140306,000000,146.552,146.552,145.453,145.766,78.75999471846,0
+BBGI.US,D,20140307,000000,145.61,146.552,142.946,144.041,154.49463752712,0
+BBGI.US,D,20140310,000000,142.783,145.766,141.375,142.625,343.22617416681,0
+BBGI.US,D,20140311,000000,144.041,145.137,141.693,144.041,325.83040068546,0
+BBGI.US,D,20140312,000000,143.099,144.981,143.099,144.981,140.02337089191,0
+BBGI.US,D,20140313,000000,143.263,145.137,143.263,143.733,178.74787533735,0
+BBGI.US,D,20140314,000000,144.981,145.296,144.828,145.296,63.83492529678,0
+BBGI.US,D,20140317,000000,145.931,145.931,143.587,143.884,322.25040092553,0
+BBGI.US,D,20140318,000000,144.041,144.981,142.474,144.981,193.72336729086,0
+BBGI.US,D,20140319,000000,146.552,146.552,143.733,143.733,54.60760197189,0
+BBGI.US,D,20140320,000000,144.828,144.828,144.828,144.828,47.9014052385,0
+BBGI.US,D,20140321,000000,145.137,145.137,142.474,144.354,880.73036347461,0
+BBGI.US,D,20140324,000000,144.981,144.981,144.354,144.354,201.08505693804,0
+BBGI.US,D,20140325,000000,145.296,145.296,142.946,144.203,219.28759092867,0
+BBGI.US,D,20140326,000000,142.625,145.137,142.474,142.474,305.91350061261,0
+BBGI.US,D,20140327,000000,143.182,143.495,140.503,140.503,625.99573266945,0
+BBGI.US,D,20140328,000000,140.503,142.712,140.503,141.135,204.51378910248,0
+BBGI.US,D,20140331,000000,141.294,143.971,140.659,143.495,517.99066948959,0
+BBGI.US,D,20140401,000000,142.079,144.598,142.079,144.447,173.20139683605,0
+BBGI.US,D,20140402,000000,145.076,145.076,144.285,144.285,53.59915133529,0
+BBGI.US,D,20140403,000000,141.605,141.605,141.605,141.605,67.11238986573,0
+BBGI.US,D,20140404,000000,142.712,142.712,132.004,138.767,649.64390009772,0
+BBGI.US,D,20140407,000000,138.767,138.767,134.349,134.672,210.2619577311,0
+BBGI.US,D,20140408,000000,137.03,137.03,129.777,131.517,697.14192508158,0
+BBGI.US,D,20140409,000000,132.461,133.879,131.197,132.461,191.50477589034,0
+BBGI.US,D,20140410,000000,130.097,131.197,126.305,126.305,640.56784436832,0
+BBGI.US,D,20140411,000000,125.051,132.774,125.051,131.041,1225.2171009372,0
+BBGI.US,D,20140414,000000,132.461,133.405,128.201,132.774,729.21065532546,0
+BBGI.US,D,20140415,000000,138.454,138.454,130.719,133.563,630.83629572513,0
+BBGI.US,D,20140416,000000,134.821,135.144,130.719,133.879,213.48899976822,0
+BBGI.US,D,20140417,000000,133.248,134.672,129.464,134.196,152.42731372209,0
+BBGI.US,D,20140421,000000,139.398,139.553,132.933,136.399,244.5492793755,0
+BBGI.US,D,20140422,000000,136.564,137.821,134.513,137.821,251.15463104523,0
+BBGI.US,D,20140423,000000,139.398,139.398,130.884,131.517,565.38784940979,0
+BBGI.US,D,20140424,000000,129.309,135.773,129.309,130.41,490.51038964224,0
+BBGI.US,D,20140425,000000,129.147,131.517,125.369,125.678,346.30194860844,0
+BBGI.US,D,20140428,000000,125.678,129.763,122.997,125.369,299.56026160203,0
+BBGI.US,D,20140429,000000,126.465,126.943,122.374,123.153,493.33405142472,0
+BBGI.US,D,20140430,000000,123.473,123.788,120.159,121.418,433.93630892898,0
+BBGI.US,D,20140501,000000,120.791,124.101,115.433,116.851,851.43487248138,0
+BBGI.US,D,20140502,000000,120.478,120.478,115.585,117.951,410.38898656437,0
+BBGI.US,D,20140505,000000,119.367,122.213,118.267,118.586,380.79096038016,0
+BBGI.US,D,20140506,000000,118.267,119.841,114.487,114.487,842.00585902917,0
+BBGI.US,D,20140507,000000,114.641,115.651,108.017,113.221,687.30953137473,0
+BBGI.US,D,20140508,000000,118.116,118.116,107.387,109.915,611.37319843875,0
+BBGI.US,D,20140509,000000,109.122,112.43,104.326,112.43,475.28278502958,0
+BBGI.US,D,20140512,000000,111.49,122.525,111.49,117.477,967.00331543574,0
+BBGI.US,D,20140513,000000,108.497,119.532,108.497,118.895,677.27544754056,0
+BBGI.US,D,20140514,000000,120.946,133.093,115.115,115.433,1494.6246885049,0
+BBGI.US,D,20140515,000000,120.791,122.997,112.751,115.903,1160.3737250038,0
+BBGI.US,D,20140516,000000,116.375,119.532,114.921,117.477,457.98785661189,0
+BBGI.US,D,20140519,000000,122.213,122.213,114.009,116.061,501.80503677216,0
+BBGI.US,D,20140520,000000,114.009,114.326,111.49,112.596,703.09178383752,0
+BBGI.US,D,20140521,000000,113.38,124.024,109.751,110.697,516.47799353469,0
+BBGI.US,D,20140522,000000,112.121,116.69,109.279,111.171,588.88474924257,0
+BBGI.US,D,20140523,000000,111.645,112.751,108.967,110.068,354.9746240832,0
+BBGI.US,D,20140527,000000,111.49,116.456,111.49,113.07,394.3041989106,0
+BBGI.US,D,20140528,000000,114.959,115.181,111.014,111.014,336.46955490159,0
+BBGI.US,D,20140529,000000,115.27,122.055,107.549,109.122,871.45261761789,0
+BBGI.US,D,20140530,000000,109.598,111.803,103.444,110.223,1449.6477901125,0
+BBGI.US,D,20140602,000000,110.068,110.536,107.387,107.549,362.84053904868,0
+BBGI.US,D,20140603,000000,107.387,109.751,100.762,105.179,1253.6554088893,0
+BBGI.US,D,20140604,000000,105.021,107.069,98.5592,100.294,951.67486575942,0
+BBGI.US,D,20140605,000000,101.236,101.236,96.3498,97.4564,1057.6126051342,0
+BBGI.US,D,20140606,000000,97.4564,103.918,90.8304,96.3498,1479.8508866787,0
+BBGI.US,D,20140609,000000,97.7678,103.444,96.1932,98.0832,856.57797072804,0
+BBGI.US,D,20140610,000000,98.8724,100.136,96.5064,96.8218,729.31150038912,0
+BBGI.US,D,20140611,000000,98.7158,101.236,96.6632,97.9264,793.29769328139,0
+BBGI.US,D,20140612,000000,102.577,103.527,95.5584,95.721,967.81007594502,0
+BBGI.US,D,20140613,000000,96.3498,98.8724,93.3532,96.1932,958.63317515196,0
+BBGI.US,D,20140616,000000,94.9298,100.61,94.9298,98.5592,714.08389577646,0
+BBGI.US,D,20140617,000000,100.917,104.156,92.0918,93.8232,1154.2725986524,0
+BBGI.US,D,20140618,000000,96.0324,97.4564,93.1944,93.3532,1130.8261213514,0
+BBGI.US,D,20140619,000000,93.3532,95.2452,89.4124,90.045,1557.9049659515,0
+BBGI.US,D,20140620,000000,90.6698,90.6698,84.5276,85.4658,3377.6541396962,0
+BBGI.US,D,20140623,000000,86.5764,93.3254,85.4658,87.9904,2686.0082705841,0
+BBGI.US,D,20140624,000000,88.9364,89.4124,85.1504,85.4658,1830.035370238,0
+BBGI.US,D,20140625,000000,85.4658,88.3058,84.5276,84.6804,1471.9849717132,0
+BBGI.US,D,20140626,000000,84.44,92.39,84.44,86.51,705.9,0
+BBGI.US,D,20140627,000000,86.67,93.384,85.396,92.546,31884.7,0
+BBGI.US,D,20140630,000000,98.754,101.614,92.87,100.982,2116.95,0
+BBGI.US,D,20140701,000000,103.366,114.178,98.754,108.768,2448.9,0
+BBGI.US,D,20140702,000000,109.724,115.454,107.658,113.704,1905.45,0
+BBGI.US,D,20140703,000000,116.562,118.948,112.588,115.768,995.95,0
+BBGI.US,D,20140707,000000,116.244,116.244,107.82,111.154,1191.85,0
+BBGI.US,D,20140708,000000,110.202,111.63,103.524,107.82,1223.15,0
+BBGI.US,D,20140709,000000,109.724,111.316,108.08,110.678,340.9,0
+BBGI.US,D,20140710,000000,107.82,107.82,105.752,107.18,212.35,0
+BBGI.US,D,20140711,000000,105.588,109.412,101.3,106.862,629.7,0
+BBGI.US,D,20140714,000000,108.768,113.068,108.614,110.364,740.25,0
+BBGI.US,D,20140715,000000,111.47,112.27,108.458,109.888,202.45,0
+BBGI.US,D,20140716,000000,110.364,112.11,109.888,110.364,410.9,0
+BBGI.US,D,20140717,000000,111.952,112.11,106.382,106.548,1397.2,0
+BBGI.US,D,20140718,000000,108.458,111.316,107.974,110.202,472.95,0
+BBGI.US,D,20140721,000000,109.562,109.562,107.022,108.458,55.5,0
+BBGI.US,D,20140722,000000,107.022,107.82,105.908,107.82,262.75,0
+BBGI.US,D,20140723,000000,100.662,111.632,100.662,107.102,324.25,0
+BBGI.US,D,20140724,000000,99.864,108.93,99.864,100.42,855.05,0
+BBGI.US,D,20140725,000000,100.982,108.614,93.662,99.708,273.65,0
+BBGI.US,D,20140728,000000,99.55,107.022,99.55,104.242,774.85,0
+BBGI.US,D,20140729,000000,99.552,107.18,99.552,99.864,789.4,0
+BBGI.US,D,20140730,000000,102.246,105.118,99.55,100.342,262.6,0
+BBGI.US,D,20140731,000000,97.322,102.41,97.164,97.322,370.7,0
+BBGI.US,D,20140801,000000,97.164,105.432,97.164,97.322,613.55,0
+BBGI.US,D,20140804,000000,97.8,98.834,97.182,97.322,142.95,0
+BBGI.US,D,20140805,000000,97.322,102.092,97.164,97.322,156.6,0
+BBGI.US,D,20140806,000000,97.322,103.842,97.322,99.864,268.95,0
+BBGI.US,D,20140807,000000,101.46,101.936,97.164,98.116,668,0
+BBGI.US,D,20140808,000000,97.64,100.982,95.57,98.912,1012.65,0
+BBGI.US,D,20140811,000000,99.55,101.3,95.892,97.164,1264.9,0
+BBGI.US,D,20140812,000000,101.77,101.77,92.236,96.844,1201.75,0
+BBGI.US,D,20140813,000000,100.342,102.246,94.616,95.732,543.25,0
+BBGI.US,D,20140814,000000,99.864,100.504,95.174,95.892,318.85,0
+BBGI.US,D,20140815,000000,95.57,101.46,95.414,97.322,415.5,0
+BBGI.US,D,20140818,000000,97.958,100.964,97.64,98.912,197,0
+BBGI.US,D,20140819,000000,99.55,100.66,94.78,97.64,370.8,0
+BBGI.US,D,20140820,000000,95.414,97.64,94.616,97.006,578.15,0
+BBGI.US,D,20140821,000000,97.64,97.64,95.258,97.006,204.65,0
+BBGI.US,D,20140822,000000,98.28,98.28,95.732,95.732,178.4,0
+BBGI.US,D,20140825,000000,99.066,99.228,96.684,96.684,86.65,0
+BBGI.US,D,20140826,000000,99.392,100.182,95.732,95.732,253.5,0
+BBGI.US,D,20140827,000000,97.64,97.64,95.57,96.684,441.65,0
+BBGI.US,D,20140828,000000,99.864,100.504,95.57,97.164,542.9,0
+BBGI.US,D,20140829,000000,96.684,100.022,96.684,97.164,220.95,0
+BBGI.US,D,20140902,000000,97.64,100.022,97.164,97.322,283.6,0
+BBGI.US,D,20140903,000000,97.322,98.594,97.164,97.322,97.6,0
+BBGI.US,D,20140905,000000,97.322,97.48,96.684,96.684,59.75,0
+BBGI.US,D,20140908,000000,98.754,105.274,97.164,100.982,816.9,0
+BBGI.US,D,20140909,000000,105.752,105.752,98.594,101.614,203,0
+BBGI.US,D,20140910,000000,104.156,104.422,101.3,101.936,589,0
+BBGI.US,D,20140911,000000,104.954,108.458,102.41,103.524,249.3,0
+BBGI.US,D,20140912,000000,107.022,110.844,97.164,98.116,1117.8,0
+BBGI.US,D,20140915,000000,97.798,97.798,95.414,95.414,733,0
+BBGI.US,D,20140916,000000,99.392,99.55,95.57,95.57,497.5,0
+BBGI.US,D,20140917,000000,95.57,95.732,91.916,92.546,572.7,0
+BBGI.US,D,20140918,000000,93.83,93.83,87.462,87.624,696.7,0
+BBGI.US,D,20140919,000000,87.462,87.462,82.376,83.804,3465.65,0
+BBGI.US,D,20140922,000000,83.804,85.472,83.646,84.282,250.25,0
+BBGI.US,D,20140923,000000,85.87,87.462,84.758,86.188,226.5,0
+BBGI.US,D,20140924,000000,86.188,87.462,86.188,86.35,44.6,0
+BBGI.US,D,20140925,000000,86.67,87.462,86.67,87.142,98.45,0
+BBGI.US,D,20140926,000000,87.382,88.186,85.3,85.3,120.05,0
+BBGI.US,D,20140929,000000,86.582,88.026,86.582,87.066,33.75,0
+BBGI.US,D,20140930,000000,88.01,88.01,85.46,85.942,197.3,0
+BBGI.US,D,20141001,000000,87.226,88.026,85.3,85.46,263.05,0
+BBGI.US,D,20141002,000000,88.026,88.026,85.46,86.744,451.8,0
+BBGI.US,D,20141003,000000,86.906,88.186,86.264,86.906,169.35,0
+BBGI.US,D,20141006,000000,85.624,87.226,85.3,87.066,120.05,0
+BBGI.US,D,20141007,000000,86.744,88.352,86.264,86.582,107.65,0
+BBGI.US,D,20141008,000000,86.264,88.352,85.942,86.982,366.6,0
+BBGI.US,D,20141009,000000,90.274,90.274,86.264,87.066,495.25,0
+BBGI.US,D,20141010,000000,92.194,92.998,88.668,88.828,657.6,0
+BBGI.US,D,20141013,000000,90.91,94.926,86.906,87.464,311.1,0
+BBGI.US,D,20141014,000000,91.236,91.554,86.906,86.906,347.6,0
+BBGI.US,D,20141015,000000,86.906,93.484,85.624,85.624,831.2,0
+BBGI.US,D,20141016,000000,84.978,92.93,84.978,87.544,640.4,0
+BBGI.US,D,20141017,000000,88.668,91.554,86.424,88.828,250.05,0
+BBGI.US,D,20141020,000000,90.274,90.274,86.906,87.7,313.2,0
+BBGI.US,D,20141021,000000,90.274,90.59,88.186,88.352,225.7,0
+BBGI.US,D,20141022,000000,89.306,90.59,88.186,88.186,297.5,0
+BBGI.US,D,20141023,000000,88.186,88.186,83.698,85.136,857.95,0
+BBGI.US,D,20141024,000000,88.026,88.026,82.574,82.574,449.8,0
+BBGI.US,D,20141027,000000,83.216,83.216,79.372,79.372,244.4,0
+BBGI.US,D,20141028,000000,87.382,87.382,79.372,79.852,703.45,0
+BBGI.US,D,20141029,000000,87.122,87.122,77.926,78.566,840.15,0
+BBGI.US,D,20141030,000000,78.566,78.566,77.926,78.566,126.3,0
+BBGI.US,D,20141031,000000,80.976,80.976,73.756,76.642,542.45,0
+BBGI.US,D,20141103,000000,81.926,81.926,75.358,75.358,620.15,0
+BBGI.US,D,20141104,000000,76.162,76.324,75.526,75.526,143.75,0
+BBGI.US,D,20141105,000000,75.838,80.008,73.118,75.042,1194.15,0
+BBGI.US,D,20141106,000000,74.716,75.526,74.08,75.198,378.35,0
+BBGI.US,D,20141107,000000,74.396,76.162,72.152,76.162,1187.9,0
+BBGI.US,D,20141110,000000,75.358,76.642,73.432,73.432,343.55,0
+BBGI.US,D,20141111,000000,74.396,76.642,73.432,76.642,150.25,0
+BBGI.US,D,20141112,000000,76.962,76.962,76.642,76.878,183.45,0
+BBGI.US,D,20141113,000000,76.962,77.764,76.962,77.28,208.35,0
+BBGI.US,D,20141117,000000,77.446,80.65,75.678,80.65,203.75,0
+BBGI.US,D,20141118,000000,82.896,88.024,82.574,87.544,528.3,0
+BBGI.US,D,20141119,000000,89.792,92.032,89.468,89.792,1063.2,0
+BBGI.US,D,20141120,000000,92.194,93.96,85.302,87.868,858.2,0
+BBGI.US,D,20141121,000000,94.116,96.202,78.25,85.78,475.15,0
+BBGI.US,D,20141124,000000,87.544,95.884,87.544,90.91,479,0
+BBGI.US,D,20141125,000000,92.16,92.16,89.63,89.63,84.4,0
+BBGI.US,D,20141126,000000,88.352,95.242,88.352,88.352,103.15,0
+BBGI.US,D,20141128,000000,88.986,88.986,81.776,85.136,302.55,0
+BBGI.US,D,20141201,000000,86.582,88.508,86.264,88.508,59.05,0
+BBGI.US,D,20141202,000000,85.78,85.78,81.776,83.38,277.3,0
+BBGI.US,D,20141203,000000,81.778,88.352,81.778,85.78,244.55,0
+BBGI.US,D,20141204,000000,85.78,88.828,85.78,88.508,121.1,0
+BBGI.US,D,20141205,000000,84.978,88.828,84.978,88.668,99.5,0
+BBGI.US,D,20141208,000000,88.352,88.352,86.274,86.274,68.85,0
+BBGI.US,D,20141209,000000,86.264,86.264,86.264,86.264,19.55,0
+BBGI.US,D,20141210,000000,84.978,88.668,84.978,85.46,59.4,0
+BBGI.US,D,20141211,000000,86.906,86.906,84.978,84.978,114.55,0
+BBGI.US,D,20141212,000000,82.416,83.056,81.776,83.056,102.05,0
+BBGI.US,D,20141215,000000,80.174,83.38,78.084,81.132,430.65,0
+BBGI.US,D,20141216,000000,76.162,86.744,76.162,85.136,340.85,0
+BBGI.US,D,20141217,000000,77.604,77.604,77.604,77.604,14.7,0
+BBGI.US,D,20141218,000000,78.73,79.692,76.962,79.692,687.15,0
+BBGI.US,D,20141219,000000,78.884,88.828,76.324,81.452,272.75,0
+BBGI.US,D,20141222,000000,82.896,88.186,80.814,84.978,901.35,0
+BBGI.US,D,20141223,000000,85.624,85.624,84.658,84.66,126.6,0
+BBGI.US,D,20141224,000000,84.822,87.058,83.698,83.698,410.4,0
+BBGI.US,D,20141229,000000,89.27,89.27,82.808,86.692,45.55,0
+BBGI.US,D,20141231,000000,82.002,82.64,81.84,82.64,428.25,0
+BBGI.US,D,20150102,000000,82.64,82.64,77.954,81.188,232.3,0
+BBGI.US,D,20150105,000000,82.16,86.848,77.474,85.556,418.25,0
+BBGI.US,D,20150106,000000,82.642,86.692,82.642,85.556,68.55,0
+BBGI.US,D,20150107,000000,86.692,89.602,82.486,83.938,809.5,0
+BBGI.US,D,20150108,000000,86.204,86.204,82.004,84.75,153.65,0
+BBGI.US,D,20150109,000000,83.618,83.618,83.13,83.294,81.7,0
+BBGI.US,D,20150112,000000,83.78,89.27,83.698,89.27,558.65,0
+BBGI.US,D,20150113,000000,87.668,89.116,85.72,87.98,231.75,0
+BBGI.US,D,20150114,000000,83.294,89.27,83.294,83.294,647.3,0
+BBGI.US,D,20150115,000000,87.008,87.578,82.486,82.486,412.55,0
+BBGI.US,D,20150116,000000,84.262,84.914,81.028,84.914,283.15,0
+BBGI.US,D,20150120,000000,84.914,86.692,82.486,82.486,372.5,0
+BBGI.US,D,20150121,000000,83.13,87.34,81.188,83.13,377.15,0
+BBGI.US,D,20150123,000000,83.294,83.938,83.13,83.938,99,0
+BBGI.US,D,20150126,000000,84.584,85.72,82.486,85.396,195.15,0
+BBGI.US,D,20150127,000000,85.396,85.396,83.294,84.75,130.15,0
+BBGI.US,D,20150128,000000,86.366,89.27,84.584,86.042,704.75,0
+BBGI.US,D,20150129,000000,88.954,89.438,86.204,89.438,231.9,0
+BBGI.US,D,20150130,000000,89.342,89.342,84.75,84.75,14.95,0
+BBGI.US,D,20150202,000000,85.72,86.526,85.072,86.526,61.85,0
+BBGI.US,D,20150203,000000,84.102,84.75,83.618,84.75,39,0
+BBGI.US,D,20150204,000000,84.914,89.438,83.618,85.396,264.95,0
+BBGI.US,D,20150205,000000,87.734,87.734,83.78,85.072,51.05,0
+BBGI.US,D,20150206,000000,84.914,84.914,83.13,83.13,85.6,0
+BBGI.US,D,20150209,000000,83.13,84.102,83.13,83.946,38.6,0
+BBGI.US,D,20150210,000000,85.396,85.556,82.486,83.618,378.9,0
+BBGI.US,D,20150211,000000,83.294,83.294,77.954,82.002,664.25,0
+BBGI.US,D,20150212,000000,82.64,83.13,82.16,82.16,110.85,0
+BBGI.US,D,20150217,000000,81.678,85.238,81.678,82.808,57.25,0
+BBGI.US,D,20150218,000000,81.678,82.002,81.678,82.002,80.95,0
+BBGI.US,D,20150219,000000,81.84,82.808,81.84,82.64,121.1,0
+BBGI.US,D,20150220,000000,82.002,82.972,79.574,81.188,433.9,0
+BBGI.US,D,20150223,000000,81.678,81.678,80.544,80.544,179.05,0
+BBGI.US,D,20150224,000000,81.84,82.974,81.84,82.808,121.05,0
+BBGI.US,D,20150225,000000,80.702,83.13,80.702,82.972,91.4,0
+BBGI.US,D,20150226,000000,81.188,82.486,81.188,82.322,33.5,0
+BBGI.US,D,20150227,000000,80.868,81.678,80.868,81.188,107.15,0
+BBGI.US,D,20150303,000000,82.808,82.808,82.002,82.002,61.85,0
+BBGI.US,D,20150304,000000,82.808,82.808,82.002,82.002,30.95,0
+BBGI.US,D,20150305,000000,81.84,81.84,81.678,81.84,92.75,0
+BBGI.US,D,20150306,000000,83.78,84.102,82.322,84.102,142.2,0
+BBGI.US,D,20150309,000000,85.72,85.72,85.72,85.72,6.05,0
+BBGI.US,D,20150310,000000,83.618,85.72,81.35,82.808,265.9,0
+BBGI.US,D,20150311,000000,82.16,85.556,81.84,84.584,80.45,0
+BBGI.US,D,20150312,000000,82.64,85.072,82.64,82.808,67.95,0
+BBGI.US,D,20150313,000000,82.808,85.238,82.808,84.262,99,0
+BBGI.US,D,20150316,000000,84.102,84.914,83.13,83.294,167.05,0
+BBGI.US,D,20150317,000000,83.618,83.618,82.64,82.808,18.5,0
+BBGI.US,D,20150318,000000,81.35,83.618,81.35,83.452,655.5,0
+BBGI.US,D,20150319,000000,83.294,84.102,81.678,81.678,284.35,0
+BBGI.US,D,20150320,000000,82.486,82.486,80.058,80.058,136.15,0
+BBGI.US,D,20150323,000000,81.678,81.84,79.412,79.412,253.6,0
+BBGI.US,D,20150324,000000,79.412,80.7,78.604,78.604,284.35,0
+BBGI.US,D,20150325,000000,78.44,83.618,78.44,80.544,43.25,0
+BBGI.US,D,20150327,000000,81.604,81.604,81.604,81.604,6,0
+BBGI.US,D,20150330,000000,81.604,81.604,81.604,81.604,24.5,0
+BBGI.US,D,20150331,000000,83.566,84.38,81.926,81.926,250,0
+BBGI.US,D,20150401,000000,83.398,83.398,82.096,82.096,18.3,0
+BBGI.US,D,20150402,000000,82.096,82.096,82.096,82.096,24.5,0
+BBGI.US,D,20150406,000000,84.054,84.054,81.926,81.926,263.45,0
+BBGI.US,D,20150407,000000,84.054,84.054,81.926,82.096,686.45,0
+BBGI.US,D,20150413,000000,83.238,83.238,79.646,80.462,134.7,0
+BBGI.US,D,20150414,000000,80.462,80.462,80.462,80.462,12.35,0
+BBGI.US,D,20150415,000000,79.972,84.542,79.972,84.542,440.35,0
+BBGI.US,D,20150416,000000,82.256,82.256,81.604,81.604,155.15,0
+BBGI.US,D,20150420,000000,80.302,81.926,80.302,81.604,94.2,0
+BBGI.US,D,20150421,000000,80.624,80.78,80.624,80.78,25,0
+BBGI.US,D,20150422,000000,80.788,80.788,79.972,79.972,98.1,0
+BBGI.US,D,20150423,000000,81.604,81.926,81.604,81.604,91.8,0
+BBGI.US,D,20150424,000000,83.238,83.238,81.604,82.256,50.7,0
+BBGI.US,D,20150427,000000,82.096,82.096,80.624,80.788,202.2,0
+BBGI.US,D,20150429,000000,78.832,79.972,78.832,79.812,110.35,0
+BBGI.US,D,20150430,000000,79.812,79.812,78.672,79.156,91.8,0
+BBGI.US,D,20150505,000000,82.256,82.256,82.256,82.256,30.55,0
+BBGI.US,D,20150506,000000,82.74,83.888,79.972,79.972,672.3,0
+BBGI.US,D,20150507,000000,80.2,80.2,79.156,79.476,167.65,0
+BBGI.US,D,20150508,000000,79.156,82.42,79.156,82.42,7107.55,0
+BBGI.US,D,20150511,000000,81.604,81.926,79.812,81.276,600.4,0
+BBGI.US,D,20150512,000000,81.276,81.44,79.156,81.276,442.5,0
+BBGI.US,D,20150514,000000,81.604,81.604,81.276,81.604,361.5,0
+BBGI.US,D,20150515,000000,81.604,82.256,80.624,82.256,381.3,0
+BBGI.US,D,20150518,000000,80.136,80.136,79.646,79.972,323.15,0
+BBGI.US,D,20150519,000000,80.462,80.624,79.646,80.136,258.8,0
+BBGI.US,D,20150520,000000,78.5,79.972,78.5,79.972,30.55,0
+BBGI.US,D,20150528,000000,79.972,80.624,69.034,75.238,924.55,0
+BBGI.US,D,20150529,000000,75.08,75.08,73.608,73.608,220.65,0
+BBGI.US,D,20150601,000000,74.422,74.422,74.038,74.26,120.15,0
+BBGI.US,D,20150602,000000,74.26,74.586,74.26,74.57,116.5,0
+BBGI.US,D,20150604,000000,75.402,75.892,75.402,75.402,67.3,0
+BBGI.US,D,20150605,000000,74.75,74.75,74.75,74.75,30.55,0
+BBGI.US,D,20150608,000000,80.788,80.788,77.362,77.362,91.8,0
+BBGI.US,D,20150609,000000,81.44,81.44,81.44,81.44,10.9,0
+BBGI.US,D,20150610,000000,81.274,83.236,76.712,81.604,306.35,0
+BBGI.US,D,20150611,000000,81.604,81.604,75.254,77.198,38.9,0
+BBGI.US,D,20150612,000000,74.912,78.672,74.912,78.672,49,0
+BBGI.US,D,20150615,000000,77.85,77.85,77.524,77.524,183.85,0
+BBGI.US,D,20150616,000000,74.588,79.32,74.588,79.32,24.5,0
+BBGI.US,D,20150617,000000,79.32,79.32,79.156,79.156,79.65,0
+BBGI.US,D,20150618,000000,75.238,78.34,75.08,76.054,294.05,0
+BBGI.US,D,20150619,000000,75.402,76.546,73.44,76.546,821.15,0
+BBGI.US,D,20150622,000000,76.38,76.38,76.22,76.38,73.65,0
+BBGI.US,D,20150623,000000,75.598,76.38,73.476,76.38,192.6,0
+BBGI.US,D,20150624,000000,76.22,78.672,75.726,78.34,324.75,0
+BBGI.US,D,20150625,000000,73.768,79.812,73.768,79.646,67.3,0
+BBGI.US,D,20150626,000000,76.104,77.422,73.142,73.142,449.25,0
+BBGI.US,D,20150630,000000,73.638,77.42,73.638,76.27,53.7,0
+BBGI.US,D,20150701,000000,75.612,76.104,75.612,76.104,24.1,0
+BBGI.US,D,20150707,000000,73.638,73.962,73.302,73.962,54.6,0
+BBGI.US,D,20150708,000000,71.82,72.316,71.82,72.316,18.15,0
+BBGI.US,D,20150709,000000,72.97,72.97,71.162,71.658,461.45,0
+BBGI.US,D,20150710,000000,71.82,72.316,71.82,72.15,30.25,0
+BBGI.US,D,20150713,000000,72.648,72.648,71.82,71.82,333.85,0
+BBGI.US,D,20150714,000000,71.82,71.82,71.82,71.82,21.35,0
+BBGI.US,D,20150715,000000,71.82,71.82,71.82,71.82,39.8,0
+BBGI.US,D,20150716,000000,72.81,72.81,72.648,72.81,115.3,0
+BBGI.US,D,20150717,000000,72.48,72.81,72.48,72.81,115.3,0
+BBGI.US,D,20150720,000000,71.984,71.984,71.984,71.984,12.25,0
+BBGI.US,D,20150728,000000,71.82,71.82,71.82,71.82,24.1,0
+BBGI.US,D,20150729,000000,71.82,71.984,71.82,71.984,36.45,0
+BBGI.US,D,20150730,000000,71.82,71.82,71.82,71.82,18.15,0
+BBGI.US,D,20150805,000000,71.658,71.658,69.35,69.35,36.45,0
+BBGI.US,D,20150807,000000,69.35,69.35,69.35,69.35,12.25,0
+BBGI.US,D,20150810,000000,69.35,71.49,69.35,69.518,157.8,0
+BBGI.US,D,20150811,000000,70.996,72.316,70.828,71.984,278.1,0
+BBGI.US,D,20150813,000000,74.126,77.586,74.126,77.586,78.9,0
+BBGI.US,D,20150814,000000,76.104,82.364,76.104,82.364,24.1,0
+BBGI.US,D,20150817,000000,79.896,79.896,79.896,79.896,24.1,0
+BBGI.US,D,20150818,000000,75.612,75.612,75.612,75.612,30.25,0
+BBGI.US,D,20150819,000000,81.54,81.54,75.612,79.896,91,0
+BBGI.US,D,20150820,000000,79.896,79.896,79.896,79.896,5.95,0
+BBGI.US,D,20150824,000000,70.828,70.828,69.842,70.008,91.6,0
+BBGI.US,D,20150825,000000,66.714,76.598,66.714,70.008,169.95,0
+BBGI.US,D,20150826,000000,67.208,67.704,67.208,67.704,18.15,0
+BBGI.US,D,20150827,000000,67.54,68.526,67.54,68.526,18.15,0
+BBGI.US,D,20150828,000000,67.042,67.042,67.042,67.042,12.25,0
+BBGI.US,D,20150831,000000,67.208,67.704,65.894,65.894,503.85,0
+BBGI.US,D,20150901,000000,65.232,70.008,65.232,69.842,48.55,0
+BBGI.US,D,20150902,000000,69.842,69.842,65.894,65.894,72.85,0
+BBGI.US,D,20150903,000000,65.894,65.894,65.894,65.894,5.95,0
+BBGI.US,D,20150904,000000,65.894,65.894,65.894,65.894,66.65,0
+BBGI.US,D,20150908,000000,65.232,69.184,65.232,69.184,151.8,0
+BBGI.US,D,20150909,000000,69.184,69.184,62.598,62.762,503.85,0
+BBGI.US,D,20150910,000000,62.762,68.36,62.762,68.196,28.3,0
+BBGI.US,D,20150911,000000,62.922,66.054,62.922,62.922,48.55,0
+BBGI.US,D,20150914,000000,62.598,62.598,62.598,62.598,5.95,0
+BBGI.US,D,20150915,000000,65.894,68.69,65.894,68.69,30.25,0
+BBGI.US,D,20150916,000000,65.894,65.894,62.922,65.066,321.65,0
+BBGI.US,D,20150917,000000,62.598,64.246,62.598,64.246,19.3,0
+BBGI.US,D,20150918,000000,63.584,67.208,62.598,67.208,291.4,0
+BBGI.US,D,20150921,000000,66.714,66.714,66.714,66.714,24.1,0
+BBGI.US,D,20150922,000000,64.904,67.54,64.904,66.876,261.1,0
+BBGI.US,D,20150923,000000,63.912,63.912,63.422,63.422,27,0
+BBGI.US,D,20150924,000000,68.36,68.86,63.254,67.54,125.35,0
+BBGI.US,D,20150925,000000,65.066,67.374,65.066,67.374,48.55,0
+BBGI.US,D,20151001,000000,69.29,69.29,62.456,63.128,60.1,0
+BBGI.US,D,20151002,000000,64.954,65.956,63.958,63.958,23.9,0
+BBGI.US,D,20151005,000000,66.626,68.424,66.626,68.292,98.6,0
+BBGI.US,D,20151006,000000,66.626,68.12,66.626,68.12,222.2,0
+BBGI.US,D,20151007,000000,68.12,68.12,66.626,66.626,29.45,0
+BBGI.US,D,20151008,000000,68.12,68.12,68.12,68.12,5.9,0
+BBGI.US,D,20151009,000000,67.46,68.958,67.46,68.624,150.15,0
+BBGI.US,D,20151012,000000,73.952,74.454,73.624,73.624,65.65,0
+BBGI.US,D,20151013,000000,72.12,72.12,67.46,67.46,72.05,0
+BBGI.US,D,20151014,000000,68.292,71.124,68.292,71.124,12.15,0
+BBGI.US,D,20151015,000000,69.962,72.12,69.962,72.12,48.1,0
+BBGI.US,D,20151016,000000,73.122,73.122,68.12,71.286,744.4,0
+BBGI.US,D,20151019,000000,71.868,71.868,71.868,71.868,12.2,0
+BBGI.US,D,20151020,000000,68.12,73.122,68.12,69.962,204.1,0
+BBGI.US,D,20151021,000000,70.79,72.622,70.79,72.452,138.05,0
+BBGI.US,D,20151022,000000,71.45,71.622,71.45,71.622,18,0
+BBGI.US,D,20151023,000000,69.122,72.95,69.122,72.95,108.05,0
+BBGI.US,D,20151027,000000,72.452,72.452,72.452,72.452,12.15,0
+BBGI.US,D,20151028,000000,69.122,69.122,69.122,69.122,54,0
+BBGI.US,D,20151102,000000,70.286,70.286,66.122,67.96,164.45,0
+BBGI.US,D,20151103,000000,67.46,72.452,63.294,64.79,715.05,0
+BBGI.US,D,20151104,000000,66.792,66.906,65.128,65.128,295.25,0
+BBGI.US,D,20151105,000000,65.128,65.62,65.128,65.128,132.3,0
+BBGI.US,D,20151106,000000,64.296,64.296,57.462,57.958,324.25,0
+BBGI.US,D,20151109,000000,60.522,65.452,60.522,65.292,90,0
+BBGI.US,D,20151110,000000,61.126,65.956,61.126,65.956,144.1,0
+BBGI.US,D,20151112,000000,64.79,64.79,63.128,63.128,65.95,0
+BBGI.US,D,20151116,000000,64.456,64.624,64.456,64.456,41.85,0
+BBGI.US,D,20151117,000000,63.294,63.294,62.456,62.456,18,0
+BBGI.US,D,20151118,000000,63.294,63.294,63.294,63.294,5.9,0
+BBGI.US,D,20151119,000000,62.456,63.624,62.456,62.456,144.1,0
+BBGI.US,D,20151120,000000,63.294,63.294,63.294,63.294,360.1,0
+BBGI.US,D,20151123,000000,63.958,63.958,62.628,62.628,54,0
+BBGI.US,D,20151125,000000,62.456,63.792,58.792,58.792,60.1,0
+BBGI.US,D,20151127,000000,62.456,64.296,62.294,64.296,120,0
+BBGI.US,D,20151130,000000,65.796,65.796,65.796,65.796,144.1,0
+BBGI.US,D,20151201,000000,65.796,65.796,65.796,65.796,54.15,0
+BBGI.US,D,20151202,000000,64.954,64.954,64.954,64.954,7.9,0
+BBGI.US,D,20151203,000000,63.792,63.792,63.792,63.792,12.15,0
+BBGI.US,D,20151204,000000,66.292,66.292,64.126,64.954,336.25,0
+BBGI.US,D,20151207,000000,63.456,63.792,60.13,60.13,474.3,0
+BBGI.US,D,20151208,000000,60.464,62.456,59.96,59.96,501.95,0
+BBGI.US,D,20151209,000000,59.96,60.296,58.292,58.466,342.25,0
+BBGI.US,D,20151210,000000,59.13,60.296,59.13,59.296,336.25,0
+BBGI.US,D,20151211,000000,58.466,59.96,55.13,55.964,504.3,0
+BBGI.US,D,20151214,000000,60.296,60.296,45.8,50.466,1848.25,0
+BBGI.US,D,20151215,000000,54.966,57.462,50.134,50.966,378.2,0
+BBGI.US,D,20151216,000000,50.466,57.632,50.466,50.636,864.5,0
+BBGI.US,D,20151217,000000,50.966,62.294,50.966,56.466,948.6,0
+BBGI.US,D,20151218,000000,54.632,62.456,54.134,60.13,3872.5,0
+BBGI.US,D,20151221,000000,61.626,61.626,58.466,59.96,78.1,0
+BBGI.US,D,20151222,000000,61.626,61.796,60.028,61.796,322.65,0
+BBGI.US,D,20151223,000000,59.13,61.796,58.792,59.13,312.3,0
+BBGI.US,D,20151224,000000,61.796,62.456,59.466,59.466,298.05,0
+BBGI.US,D,20151228,000000,59.466,62.456,59.466,59.792,146.3,0
+BBGI.US,D,20151229,000000,63.25,63.25,59.878,62.412,401.15,0
+BBGI.US,D,20151230,000000,62.322,62.322,61.568,62.07,41.45,0
+BBGI.US,D,20151231,000000,64.77,64.77,51.782,60.556,285.75,0
+BBGI.US,D,20160104,000000,59.036,59.036,58.192,58.192,57.25,0
+BBGI.US,D,20160105,000000,58.698,60.386,56,60.386,29.65,0
+BBGI.US,D,20160106,000000,66.458,67.47,60.726,60.726,148.3,0
+BBGI.US,D,20160107,000000,62.07,62.07,58.698,60.556,195.2,0
+BBGI.US,D,20160108,000000,63.758,63.924,56.674,56.674,304.45,0
+BBGI.US,D,20160111,000000,60.808,63.086,59.376,61.738,367,0
+BBGI.US,D,20160112,000000,62.666,63.59,56.674,56.674,383.6,0
+BBGI.US,D,20160113,000000,59.878,61.568,58.698,61.568,27.8,0
+BBGI.US,D,20160114,000000,58.36,59.878,56.506,59.878,77.85,0
+BBGI.US,D,20160115,000000,62.746,62.746,58.36,60.064,175.25,0
+BBGI.US,D,20160119,000000,60.726,61.228,59.376,61.228,35.6,0
+BBGI.US,D,20160120,000000,59.376,60.218,53.976,53.976,44.45,0
+BBGI.US,D,20160121,000000,54.146,55.828,54.146,55.156,48.9,0
+BBGI.US,D,20160125,000000,57.856,61.4,57.856,59.196,58.4,0
+BBGI.US,D,20160126,000000,56.172,56.172,54.146,55.664,121.05,0
+BBGI.US,D,20160129,000000,58.872,58.872,58.532,58.532,23.6,0
+BBGI.US,D,20160202,000000,58.532,58.532,54.312,54.312,41.6,0
+BBGI.US,D,20160203,000000,54.146,54.146,53.976,53.976,83.15,0
+BBGI.US,D,20160208,000000,53.976,53.976,51.446,51.95,253.45,0
+BBGI.US,D,20160211,000000,52.122,52.122,52.122,52.122,29.6,0
+BBGI.US,D,20160212,000000,55.664,59.878,54.822,58.698,380,0
+BBGI.US,D,20160216,000000,57.01,57.01,56.506,56.506,12.6,0
+BBGI.US,D,20160217,000000,57.688,58.532,54.312,54.312,997.45,0
+BBGI.US,D,20160218,000000,54.648,55.256,54.146,55.256,204.9,0
+BBGI.US,D,20160219,000000,54.486,54.486,54.146,54.146,386.2,0
+BBGI.US,D,20160222,000000,56.172,56.172,56.172,56.172,265.7,0
+BBGI.US,D,20160223,000000,53.472,60.724,53.302,56.676,1590.75,0
+BBGI.US,D,20160224,000000,54.486,58.872,54.486,58.872,11.95,0
+BBGI.US,D,20160225,000000,57.346,57.346,55.496,55.496,35.6,0
+BBGI.US,D,20160226,000000,57.346,62.07,57.346,62.07,66.6,0
+BBGI.US,D,20160302,000000,60.064,60.064,60.064,60.064,16.4,0
+BBGI.US,D,20160303,000000,62.236,62.412,62.026,62.412,56.45,0
+BBGI.US,D,20160304,000000,62.412,62.412,59.714,59.714,91.1,0
+BBGI.US,D,20160308,000000,59.54,63.926,59.376,63.926,395.8,0
+BBGI.US,D,20160309,000000,61.9,63.424,61.9,62.238,279.05,0
+BBGI.US,D,20160310,000000,62.07,62.07,61.9,61.9,19.65,0
+BBGI.US,D,20160314,000000,60.892,60.892,60.892,60.892,18.6,0
+BBGI.US,D,20160317,000000,60.706,60.706,60.706,60.706,24.8,0
+BBGI.US,D,20160318,000000,62.412,62.746,59.376,59.376,573.35,0
+BBGI.US,D,20160321,000000,62.412,67.64,60.218,60.386,1834.35,0
+BBGI.US,D,20160322,000000,65.786,65.786,64.432,64.432,27.15,0
+BBGI.US,D,20160328,000000,64.096,64.096,64.096,64.096,29.55,0
+BBGI.US,D,20160329,000000,60.94,62.004,60.17,60.256,282.75,0
+BBGI.US,D,20160331,000000,61.964,61.964,59.914,59.914,334.4,0
+BBGI.US,D,20160401,000000,62.134,64.182,62.134,62.472,152.3,0
+BBGI.US,D,20160404,000000,63.258,63.258,62.136,62.136,64.05,0
+BBGI.US,D,20160405,000000,63.824,64.696,63.714,64.696,168.85,0
+BBGI.US,D,20160406,000000,64.524,64.524,64.524,64.524,116.8,0
+BBGI.US,D,20160407,000000,62.136,62.136,62.136,62.136,11.25,0
+BBGI.US,D,20160408,000000,62.136,62.136,62.136,62.136,29.8,0
+BBGI.US,D,20160411,000000,62.136,64.696,62.136,63.16,86.25,0
+BBGI.US,D,20160412,000000,65.036,65.036,63.16,64.524,43.9,0
+BBGI.US,D,20160413,000000,64.864,64.864,64.524,64.696,17.45,0
+BBGI.US,D,20160414,000000,62.304,62.304,62.304,62.304,116.8,0
+BBGI.US,D,20160415,000000,64.354,64.696,62.472,62.472,150.25,0
+BBGI.US,D,20160418,000000,63.84,63.84,62.136,62.136,342.4,0
+BBGI.US,D,20160419,000000,62.65,63.496,62.388,63.16,77.6,0
+BBGI.US,D,20160420,000000,62.304,62.986,62.136,62.304,242.85,0
+BBGI.US,D,20160422,000000,62.136,63.496,62.136,63.496,18.45,0
+BBGI.US,D,20160425,000000,64.19,64.19,63.33,63.33,102.75,0
+BBGI.US,D,20160426,000000,64.182,64.182,63.496,64.012,41.35,0
+BBGI.US,D,20160427,000000,64.182,65.202,64.182,65.202,82.65,0
+BBGI.US,D,20160428,000000,65.018,65.204,65.018,65.204,513.75,0
+BBGI.US,D,20160429,000000,65.55,65.55,65.55,65.55,14.25,0
+BBGI.US,D,20160502,000000,63.16,64.524,62.818,62.986,290.65,0
+BBGI.US,D,20160503,000000,63.618,65.892,62.304,62.304,226.95,0
+BBGI.US,D,20160504,000000,65.718,72.966,62.136,71.182,740.4,0
+BBGI.US,D,20160505,000000,69.984,69.984,67.976,68.79,228.05,0
+BBGI.US,D,20160506,000000,68.964,69.984,68.964,69.984,162.3,0
+BBGI.US,D,20160509,000000,72.554,72.712,71.406,72.548,669.05,0
+BBGI.US,D,20160510,000000,72.712,72.712,70.238,72.546,370.35,0
+BBGI.US,D,20160511,000000,71.864,73.23,71.862,73.23,145.75,0
+BBGI.US,D,20160512,000000,72.546,72.546,72.036,72.036,117.15,0
+BBGI.US,D,20160517,000000,72.504,75.622,72.504,72.546,46.8,0
+BBGI.US,D,20160518,000000,72.712,72.712,72.546,72.546,134.7,0
+BBGI.US,D,20160519,000000,72.546,75.788,68.792,73.058,232.05,0
+BBGI.US,D,20160520,000000,75.958,75.958,68.278,75.956,136.8,0
+BBGI.US,D,20160523,000000,75.958,81.168,75.92,76.642,472.3,0
+BBGI.US,D,20160524,000000,84.596,85.344,77.324,81.93,50.15,0
+BBGI.US,D,20160525,000000,80.402,83.604,80.402,83.604,14.8,0
+BBGI.US,D,20160526,000000,80.402,82.788,76.982,82.788,275.95,0
+BBGI.US,D,20160527,000000,75.448,82.96,75.448,79.712,74.9,0
+BBGI.US,D,20160531,000000,81.422,81.592,79.542,80.226,442.9,0
+BBGI.US,D,20160601,000000,83.128,83.3,81.102,81.422,111.35,0
+BBGI.US,D,20160602,000000,81.42,81.422,77.496,79.032,33.1,0
+BBGI.US,D,20160603,000000,76.472,83.47,76.472,80.402,29.3,0
+BBGI.US,D,20160606,000000,82.128,83.44,81.93,83.44,95.9,0
+BBGI.US,D,20160607,000000,82.106,82.616,80.226,81.592,200.9,0
+BBGI.US,D,20160609,000000,80.402,81.148,78.006,78.006,170.65,0
+BBGI.US,D,20160610,000000,79.48,79.48,77.838,79.032,114.95,0
+BBGI.US,D,20160613,000000,82.616,82.616,81.93,81.93,108.05,0
+BBGI.US,D,20160615,000000,81.678,83.3,80.226,80.226,65.85,0
+BBGI.US,D,20160616,000000,80.226,80.226,79.376,79.376,486.75,0
+BBGI.US,D,20160617,000000,80.736,83.3,78.006,78.006,118.05,0
+BBGI.US,D,20160620,000000,79.376,79.376,79.376,79.376,39.4,0
+BBGI.US,D,20160621,000000,79.544,79.89,79.376,79.376,183.65,0
+BBGI.US,D,20160622,000000,79.542,81.75,79.542,81.75,120.6,0
+BBGI.US,D,20160623,000000,81.7,82.448,77.838,77.838,300.4,0
+BBGI.US,D,20160624,000000,81.252,83.3,78.538,83.3,262.25,0
+BBGI.US,D,20160627,000000,79.204,83.126,76.984,76.984,111.05,0
+BBGI.US,D,20160628,000000,77.762,80.516,76.728,80,55.1,0
+BBGI.US,D,20160629,000000,79.312,81.898,74.656,80.866,101.3,0
+BBGI.US,D,20160630,000000,80,80.346,70.52,72.586,392.3,0
+BBGI.US,D,20160701,000000,73.134,74.226,72.24,72.414,155.35,0
+BBGI.US,D,20160705,000000,74.136,76.466,72.698,75.156,340.9,0
+BBGI.US,D,20160706,000000,75.002,75.002,73.554,75.002,34.85,0
+BBGI.US,D,20160707,000000,74.524,76.552,73.626,76.552,302.85,0
+BBGI.US,D,20160708,000000,81.776,81.776,76.93,76.93,24.8,0
+BBGI.US,D,20160711,000000,81.898,81.898,79.234,79.234,43.1,0
+BBGI.US,D,20160712,000000,81.882,81.882,76.212,77.586,544.7,0
+BBGI.US,D,20160713,000000,78.792,81.382,78.792,81.382,63.85,0
+BBGI.US,D,20160714,000000,81.034,82.242,78.678,78.678,263.8,0
+BBGI.US,D,20160715,000000,82.244,82.244,78.794,81.726,107.8,0
+BBGI.US,D,20160718,000000,82.072,82.072,75.862,76.212,542.75,0
+BBGI.US,D,20160719,000000,79.658,82.052,76.212,79.658,434.6,0
+BBGI.US,D,20160720,000000,83.446,87.416,80.516,84.236,711.1,0
+BBGI.US,D,20160721,000000,84.308,87.934,83.854,87.756,595.05,0
+BBGI.US,D,20160722,000000,94.828,95.062,89.31,89.826,371.25,0
+BBGI.US,D,20160725,000000,96.9,96.9,86.302,89.368,652.15,0
+BBGI.US,D,20160726,000000,86.9,91.36,86.9,86.9,278.25,0
+BBGI.US,D,20160727,000000,86.55,88.45,86.208,86.208,160.15,0
+BBGI.US,D,20160728,000000,86.018,86.208,83.12,86.208,605.7,0
+BBGI.US,D,20160729,000000,99.47,102.238,87.586,91.554,389.9,0
+BBGI.US,D,20160801,000000,99.656,99.656,95.864,96.702,336.2,0
+BBGI.US,D,20160802,000000,96.724,96.724,89.31,94.254,85.9,0
+BBGI.US,D,20160803,000000,99.982,99.982,89.14,91.554,155.35,0
+BBGI.US,D,20160804,000000,93.794,96.518,93.794,95.864,45,0
+BBGI.US,D,20160805,000000,95.516,95.516,91.38,91.896,429.85,0
+BBGI.US,D,20160808,000000,89.404,93.618,87.586,92.776,53.95,0
+BBGI.US,D,20160809,000000,93.618,93.618,87.586,88.796,103.7,0
+BBGI.US,D,20160810,000000,87.934,91.294,87.934,90.518,52.2,0
+BBGI.US,D,20160811,000000,90.518,90.518,90.172,90.346,119.85,0
+BBGI.US,D,20160812,000000,87.756,90.172,87.756,90.172,20.3,0
+BBGI.US,D,20160815,000000,88.358,90.172,87.072,90.172,134.8,0
+BBGI.US,D,20160816,000000,90.172,90.606,88.45,90.004,263.35,0
+BBGI.US,D,20160817,000000,89.826,90.004,87.156,87.244,86.95,0
+BBGI.US,D,20160818,000000,87.242,87.242,85.69,86.842,150.85,0
+BBGI.US,D,20160819,000000,86.208,86.9,86.208,86.9,47.25,0
+BBGI.US,D,20160822,000000,86.38,86.724,85.864,85.864,394.4,0
+BBGI.US,D,20160823,000000,84.652,85.864,82.934,84.83,274.95,0
+BBGI.US,D,20160824,000000,84.83,84.83,84.362,84.652,194.8,0
+BBGI.US,D,20160825,000000,84.652,84.652,84.652,84.652,11.75,0
+BBGI.US,D,20160826,000000,84.65,84.65,84.486,84.486,64.05,0
+BBGI.US,D,20160829,000000,84.486,85.52,84.486,84.486,155.5,0
+BBGI.US,D,20160830,000000,83.622,83.622,83.622,83.622,12.05,0
+BBGI.US,D,20160831,000000,84.486,84.486,84.486,84.486,17.25,0
+BBGI.US,D,20160901,000000,86.852,87.416,86.852,87.416,69.7,0
+BBGI.US,D,20160902,000000,87.934,93.452,87.934,90.69,266.3,0
+BBGI.US,D,20160906,000000,91.036,94.138,84.142,84.142,356.7,0
+BBGI.US,D,20160907,000000,84.486,91.896,84.486,85.002,125.2,0
+BBGI.US,D,20160908,000000,85.52,89.14,85.52,88.622,144.95,0
+BBGI.US,D,20160909,000000,88.622,92.586,87.416,92.586,308.1,0
+BBGI.US,D,20160912,000000,92.412,95.692,91.896,92.072,2040.35,0
+BBGI.US,D,20160913,000000,94.48,94.828,92.074,94.66,769.15,0
+BBGI.US,D,20160914,000000,94.828,94.828,92.928,93.452,194.65,0
+BBGI.US,D,20160915,000000,93.276,94.48,86.9,93.452,58,0
+BBGI.US,D,20160916,000000,93.106,94.48,87.416,94.48,338.75,0
+BBGI.US,D,20160919,000000,94.138,94.138,94.138,94.138,5.75,0
+BBGI.US,D,20160920,000000,90.69,94.246,90.518,91.074,256.45,0
+BBGI.US,D,20160921,000000,94.48,94.48,91.38,91.546,31.5,0
+BBGI.US,D,20160922,000000,94.138,94.138,93.276,93.276,28.8,0
+BBGI.US,D,20160923,000000,94.314,94.314,93.446,93.968,61,0
+BBGI.US,D,20160926,000000,93.96,94.48,93.96,94.1,416.7,0
+BBGI.US,D,20160927,000000,94.48,94.48,92.188,94.138,440.9,0
+BBGI.US,D,20160928,000000,88.316,94.468,87.64,87.64,146.7,0
+BBGI.US,D,20160929,000000,94.924,105.182,93.006,93.184,1759.75,0
+BBGI.US,D,20160930,000000,93.88,104.31,93.88,100.834,531.3,0
+BBGI.US,D,20161003,000000,96.488,100.782,94.572,97.354,362.2,0
+BBGI.US,D,20161004,000000,94.924,98.92,92.314,92.314,176.65,0
+BBGI.US,D,20161005,000000,92.838,92.838,88.662,92.32,34.8,0
+BBGI.US,D,20161006,000000,96.488,96.488,96.488,96.488,17.15,0
+BBGI.US,D,20161007,000000,96.658,96.658,93.88,93.88,126.8,0
+BBGI.US,D,20161010,000000,93.88,93.88,90.406,90.406,54.5,0
+BBGI.US,D,20161011,000000,90.752,93.88,90.752,93.706,118,0
+BBGI.US,D,20161012,000000,93.36,93.36,91.79,92.14,103.55,0
+BBGI.US,D,20161013,000000,91.966,100.484,90.052,90.406,115.1,0
+BBGI.US,D,20161014,000000,90.228,93.88,90.228,90.868,65.35,0
+BBGI.US,D,20161017,000000,87.794,88.662,86.924,88.662,156.6,0
+BBGI.US,D,20161018,000000,88.662,88.662,86.924,88.23,131.75,0
+BBGI.US,D,20161019,000000,87.794,87.794,83.878,85.186,148.9,0
+BBGI.US,D,20161020,000000,85.098,85.098,83.536,83.536,38.5,0
+BBGI.US,D,20161021,000000,85.186,86.056,84.314,84.314,133.75,0
+BBGI.US,D,20161024,000000,85.71,87.382,83.446,83.66,222.4,0
+BBGI.US,D,20161025,000000,83.446,86.924,83.446,86.924,230.8,0
+BBGI.US,D,20161026,000000,90.406,90.406,87.794,87.794,120.75,0
+BBGI.US,D,20161027,000000,87.056,87.056,82.916,82.916,67.95,0
+BBGI.US,D,20161028,000000,89.422,91.268,85.186,85.186,62.7,0
+BBGI.US,D,20161031,000000,87.794,87.794,87.794,87.794,54.25,0
+BBGI.US,D,20161101,000000,83.446,83.446,82.58,82.58,192.95,0
+BBGI.US,D,20161102,000000,86.22,86.924,86.22,86.924,130.75,0
+BBGI.US,D,20161103,000000,86.924,86.924,86.14,86.14,91.3,0
+BBGI.US,D,20161104,000000,86.924,87.794,86.056,86.056,209.05,0
+BBGI.US,D,20161107,000000,91.268,91.268,86.056,86.056,985.75,0
+BBGI.US,D,20161109,000000,82.792,92.14,82.792,92.14,71.95,0
+BBGI.US,D,20161111,000000,90.406,92.14,84.4,91.268,224.75,0
+BBGI.US,D,20161114,000000,88.662,94.748,87.794,87.794,96.5,0
+BBGI.US,D,20161115,000000,87.794,88.446,82.58,82.58,793.45,0
+BBGI.US,D,20161116,000000,86.49,90.406,86.49,87.272,121.9,0
+BBGI.US,D,20161117,000000,90.406,90.406,88.588,90.18,173.85,0
+BBGI.US,D,20161118,000000,90.406,93.006,89.536,93.006,461.85,0
+BBGI.US,D,20161121,000000,87.794,88.662,87.794,88.662,85.35,0
+BBGI.US,D,20161122,000000,86.924,97.354,86.924,95.614,440.65,0
+BBGI.US,D,20161123,000000,91.268,103.212,88.662,94.748,1057.1,0
+BBGI.US,D,20161125,000000,94.748,107.108,94.748,97.354,759.55,0
+BBGI.US,D,20161128,000000,99.094,109.526,97.808,104.31,652.95,0
+BBGI.US,D,20161129,000000,106.048,113.87,102.574,111.262,1303.6,0
+BBGI.US,D,20161130,000000,110.392,114.744,110.008,113.87,642.4,0
+BBGI.US,D,20161201,000000,114.744,114.744,107.784,109.526,211.25,0
+BBGI.US,D,20161202,000000,119.954,119.954,113.002,113.002,151.3,0
+BBGI.US,D,20161205,000000,119.09,119.09,112.132,113.87,835.8,0
+BBGI.US,D,20161206,000000,119.09,119.09,117.346,118.218,444.05,0
+BBGI.US,D,20161207,000000,118.218,133.868,118.218,124.3,1276.15,0
+BBGI.US,D,20161208,000000,121.876,125.608,119.09,121.696,552.7,0
+BBGI.US,D,20161209,000000,120.826,120.826,109.526,114.744,499.65,0
+BBGI.US,D,20161212,000000,114.744,118.218,111.262,111.262,482.7,0
+BBGI.US,D,20161213,000000,109.526,114.744,109.526,109.526,388.95,0
+BBGI.US,D,20161214,000000,110.392,113.002,104.31,105.18,503.9,0
+BBGI.US,D,20161215,000000,105.422,109.526,105.18,107.784,504.95,0
+BBGI.US,D,20161216,000000,108.806,109.526,103.438,103.438,665.45,0
+BBGI.US,D,20161219,000000,108.656,109.526,101.99,108.656,954.9,0
+BBGI.US,D,20161220,000000,107.632,111.262,107.632,111.262,439,0
+BBGI.US,D,20161221,000000,113.002,113.002,104.31,109.526,610.5,0
+BBGI.US,D,20161222,000000,103.438,109.526,103.438,107.784,70.8,0
+BBGI.US,D,20161223,000000,106.048,109.526,104.31,108.656,438.6,0
+BBGI.US,D,20161227,000000,109.526,114.744,108.656,109.526,269.55,0
+BBGI.US,D,20161228,000000,116.444,117.464,113.812,115.566,1047.85,0
+BBGI.US,D,20161229,000000,115.396,117.318,102.434,102.434,2877.45,0
+BBGI.US,D,20161230,000000,105.06,110.312,105.06,107.688,858.85,0
+BBGI.US,D,20170103,000000,107.688,110.312,106.812,110.312,265.55,0
+BBGI.US,D,20170104,000000,110.312,119.068,110.312,112.062,367.05,0
+BBGI.US,D,20170105,000000,119.944,119.944,116.444,118.19,437.05,0
+BBGI.US,D,20170106,000000,119.944,119.944,118.19,118.632,539.05,0
+BBGI.US,D,20170109,000000,120.82,120.82,117.194,117.318,321.2,0
+BBGI.US,D,20170110,000000,118.19,118.19,117.318,117.684,88.3,0
+BBGI.US,D,20170111,000000,116.88,122.568,116.88,120.82,471.25,0
+BBGI.US,D,20170112,000000,120.82,120.82,116.444,119.068,308.4,0
+BBGI.US,D,20170113,000000,118.19,119.068,117.928,119.068,61.65,0
+BBGI.US,D,20170117,000000,122.568,122.568,99.804,105.06,1767.2,0
+BBGI.US,D,20170118,000000,105.934,107.688,105.06,107.688,741.55,0
+BBGI.US,D,20170119,000000,108.56,127.826,108.56,125.196,2883.6,0
+BBGI.US,D,20170120,000000,125.196,127.826,120.82,124.32,1043.6,0
+BBGI.US,D,20170123,000000,126.072,126.948,121.696,123.884,870.25,0
+BBGI.US,D,20170124,000000,123.534,126.072,123.534,124.32,959.45,0
+BBGI.US,D,20170125,000000,124.32,126.072,124.32,126.072,388.35,0
+BBGI.US,D,20170126,000000,127.826,130.454,127.034,130.012,925,0
+BBGI.US,D,20170127,000000,130.454,130.454,127.382,129.574,735.7,0
+BBGI.US,D,20170130,000000,129.574,129.574,128.562,129.574,140.4,0
+BBGI.US,D,20170131,000000,129.574,131.324,128.696,131.324,461.85,0
+BBGI.US,D,20170201,000000,131.324,131.324,126.072,126.948,1907.35,0
+BBGI.US,D,20170202,000000,128.696,134.826,128.26,130.454,697.1,0
+BBGI.US,D,20170203,000000,133.952,159.34,133.076,147.088,1981.05,0
+BBGI.US,D,20170206,000000,148.832,155.056,143.582,154.088,905.3,0
+BBGI.US,D,20170207,000000,155.838,159.34,154.962,158.466,1867.95,0
+BBGI.US,D,20170208,000000,161.968,161.968,157.494,161.092,752.2,0
+BBGI.US,D,20170209,000000,161.968,163.718,161.092,163.718,755.1,0
+BBGI.US,D,20170210,000000,166.348,174.23,163.868,172.486,1552.5,0
+BBGI.US,D,20170213,000000,175.09,201.38,175.09,186.466,2915.35,0
+BBGI.US,D,20170214,000000,189.974,200.48,160.218,181.208,2610.55,0
+BBGI.US,D,20170215,000000,176.844,176.844,135.702,163.718,4421.2,0
+BBGI.US,D,20170216,000000,158.466,165.468,158.466,162.842,892.75,0
+BBGI.US,D,20170217,000000,163.718,169.828,161.968,166.348,773.7,0
+BBGI.US,D,20170221,000000,168.964,175.09,164.592,175.09,1434.4,0
+BBGI.US,D,20170222,000000,171.604,176.844,170.798,171.604,727.65,0
+BBGI.US,D,20170223,000000,168.964,171.64,143.686,154.962,1675.1,0
+BBGI.US,D,20170224,000000,155.838,157.588,151.464,155.838,568.9,0
+BBGI.US,D,20170227,000000,147.956,161.968,144.46,155.838,1176.5,0
+BBGI.US,D,20170228,000000,161.092,161.092,151.464,158.466,274.3,0
+BBGI.US,D,20170301,000000,153.212,164.592,149.71,161.968,656,0
+BBGI.US,D,20170302,000000,161.968,166.348,159.34,159.34,273.9,0
+BBGI.US,D,20170303,000000,157.588,160.218,153.212,154.088,430.9,0
+BBGI.US,D,20170306,000000,152.34,162.842,152.34,156.714,811.45,0
+BBGI.US,D,20170307,000000,157.588,169.828,148.832,167.226,1138.4,0
+BBGI.US,D,20170308,000000,177.754,182.112,172.486,178.588,1350.35,0
+BBGI.US,D,20170309,000000,182.112,184.744,182.112,182.112,903.3,0
+BBGI.US,D,20170310,000000,182.112,183.86,177.754,177.754,654.55,0
+BBGI.US,D,20170313,000000,180.51,188.258,178.588,180.358,804.15,0
+BBGI.US,D,20170314,000000,180.432,182.112,178.588,181.208,687.9,0
+BBGI.US,D,20170315,000000,182.96,188.258,180.358,184.744,701.3,0
+BBGI.US,D,20170316,000000,188.258,189.096,184.744,187.342,614.45,0
+BBGI.US,D,20170317,000000,188.258,191.76,180.358,180.358,2840.8,0
+BBGI.US,D,20170320,000000,188.258,188.258,175.09,176.418,1006.85,0
+BBGI.US,D,20170321,000000,188.258,223.3,184.398,201.38,4783.7,0
+BBGI.US,D,20170322,000000,204.9,218.9,194.08,216.24,3232.55,0
+BBGI.US,D,20170323,000000,218.9,227.26,203.2,211.9,2164,0
+BBGI.US,D,20170324,000000,211.02,217.14,211.02,215.38,510.75,0
+BBGI.US,D,20170327,000000,218.9,241.66,218.42,238.14,3194.05,0
+BBGI.US,D,20170328,000000,241.66,249.54,225.88,232.9,2043.2,0
+BBGI.US,D,20170329,000000,234.54,241.6,219.62,230.14,4319.05,0
+BBGI.US,D,20170330,000000,220.5,231.02,212.14,218.74,2417.5,0
+BBGI.US,D,20170331,000000,206.42,216.98,199.4,203.82,2026.1,0
+BBGI.US,D,20170403,000000,207.32,210.84,201.18,204.7,1268.65,0
+BBGI.US,D,20170404,000000,204.7,216.98,204.7,207.32,1174.75,0
+BBGI.US,D,20170405,000000,209.08,228.42,208.2,210.84,718.55,0
+BBGI.US,D,20170406,000000,210.84,228.42,208.2,211.72,1764.1,0
+BBGI.US,D,20170407,000000,215.24,218.74,211.72,211.72,1196.7,0
+BBGI.US,D,20170410,000000,211.72,219.14,210.54,215.24,722.15,0
+BBGI.US,D,20170411,000000,216.98,223.16,214.36,216.1,1171.35,0
+BBGI.US,D,20170412,000000,217.86,223.16,209.08,223.16,704,0
+BBGI.US,D,20170413,000000,223.98,236.28,219.14,226.64,1194.75,0
+BBGI.US,D,20170417,000000,231.92,235.44,226.64,226.64,1849.9,0
+BBGI.US,D,20170418,000000,231.92,231.92,223.98,225.78,1190.2,0
+BBGI.US,D,20170419,000000,229.28,233.66,225.78,226.64,1118.7,0
+BBGI.US,D,20170420,000000,230.14,236.28,228.42,233.66,1417,0
+BBGI.US,D,20170421,000000,233.66,245.98,231.46,245.08,2379,0
+BBGI.US,D,20170424,000000,256.5,266.32,243.3,262.66,4285.15,0
+BBGI.US,D,20170425,000000,262.66,299.56,262.66,290.78,5768.6,0
+BBGI.US,D,20170426,000000,291.64,319.58,254.74,257.38,10130.7,0
+BBGI.US,D,20170427,000000,260.94,287,244.22,252.12,4287.85,0
+BBGI.US,D,20170428,000000,252.12,258.28,228.42,231.02,4142.3,0
+BBGI.US,D,20170501,000000,233.66,237.18,195.92,204.7,7957.75,0
+BBGI.US,D,20170502,000000,210.84,213.44,197.66,199.4,2365.9,0
+BBGI.US,D,20170503,000000,198.54,203.38,192.4,195.92,2084.4,0
+BBGI.US,D,20170504,000000,195.92,195.92,159.004,166.03,8845.95,0
+BBGI.US,D,20170505,000000,167.784,175.678,166.03,170.422,2054.1,0
+BBGI.US,D,20170508,000000,172.18,172.18,154.842,159.004,3383.7,0
+BBGI.US,D,20170509,000000,158.124,164.274,143.192,151.096,6183.05,0
+BBGI.US,D,20170510,000000,151.978,168.588,151.978,162.516,1783.3,0
+BBGI.US,D,20170511,000000,164.274,165.152,155.488,158.124,1381.7,0
+BBGI.US,D,20170512,000000,156.37,160.76,152.854,153.732,1403,0
+BBGI.US,D,20170515,000000,153.732,164.274,152.854,153.732,1554.5,0
+BBGI.US,D,20170516,000000,154.61,158.124,151.096,153.732,1769.85,0
+BBGI.US,D,20170517,000000,151.096,155.488,146.704,150.22,1842.95,0
+BBGI.US,D,20170518,000000,151.096,156.37,146.704,147.582,901.1,0
+BBGI.US,D,20170519,000000,151.096,152.854,146.704,147.582,869.75,0
+BBGI.US,D,20170522,000000,145.824,154.61,145.824,154.61,1150.3,0
+BBGI.US,D,20170523,000000,154.61,155.488,147.582,148.462,875.8,0
+BBGI.US,D,20170524,000000,148.462,152.854,144.954,148.462,791.45,0
+BBGI.US,D,20170525,000000,150.22,165.152,150.22,164.274,1834.5,0
+BBGI.US,D,20170526,000000,163.398,164.274,159.882,162.516,1085.1,0
+BBGI.US,D,20170530,000000,159.882,165.152,159.882,160.76,1036.7,0
+BBGI.US,D,20170531,000000,161.638,166.03,158.562,160.76,1076.3,0
+BBGI.US,D,20170601,000000,163.398,169.544,158.124,164.274,1387.45,0
+BBGI.US,D,20170602,000000,165.152,182.71,163.398,179.22,1913.65,0
+BBGI.US,D,20170605,000000,180.112,191.52,180.112,183.63,1727.7,0
+BBGI.US,D,20170606,000000,184.494,184.494,174.816,183.63,1354.7,0
+BBGI.US,D,20170607,000000,182.71,187.986,182.71,187.986,1156,0
+BBGI.US,D,20170608,000000,186.232,191.52,181.83,187.128,1445.25,0
+BBGI.US,D,20170609,000000,183.63,191.52,180.206,183.63,1616.25,0
+BBGI.US,D,20170612,000000,185.336,199.4,185.336,187.986,2018.3,0
+BBGI.US,D,20170613,000000,188.862,193.22,187.986,192.4,2258.75,0
+BBGI.US,D,20170614,000000,192.4,193.22,189.74,193.22,1616.05,0
+BBGI.US,D,20170615,000000,188.862,193.22,188.862,192.4,1059.3,0
+BBGI.US,D,20170616,000000,188.434,193.22,186.232,192.4,1986.5,0
+BBGI.US,D,20170619,000000,194.16,194.16,189.74,193.22,1938.55,0
+BBGI.US,D,20170620,000000,190.66,192.4,173.948,183.63,1492.7,0
+BBGI.US,D,20170621,000000,179.22,187.986,161.638,169.97,1981.8,0
+BBGI.US,D,20170622,000000,167.784,173.948,162.516,165.152,1755.85,0
+BBGI.US,D,20170623,000000,164.274,166.914,154.61,162.516,26428.45,0
+BBGI.US,D,20170626,000000,170.422,170.422,161.638,165.152,4771,0
+BBGI.US,D,20170627,000000,166.914,180.112,164.274,176.566,2281.5,0
+BBGI.US,D,20170628,000000,179.146,185.2,173.842,175.586,3970.6,0
+BBGI.US,D,20170629,000000,175.586,176.492,169.43,172.072,776.95,0
+BBGI.US,D,20170630,000000,172.956,174.744,169.43,172.956,1115.15,0
+BBGI.US,D,20170703,000000,168.548,171.192,161.486,163.252,1225.55,0
+BBGI.US,D,20170705,000000,162.364,162.364,154.426,160.598,2178.4,0
+BBGI.US,D,20170706,000000,161.486,178.238,158.838,174.744,3091.6,0
+BBGI.US,D,20170707,000000,175.586,184.438,174.174,177.362,1604.85,0
+BBGI.US,D,20170710,000000,178.238,178.238,172.956,173.842,1308,0
+BBGI.US,D,20170711,000000,174.744,174.744,164.22,170.296,1370.15,0
+BBGI.US,D,20170712,000000,169.43,174.744,168.548,170.296,855.2,0
+BBGI.US,D,20170713,000000,167.664,173.842,165.366,173.842,812.15,0
+BBGI.US,D,20170714,000000,172.524,181.754,167.016,177.362,1443.2,0
+BBGI.US,D,20170717,000000,178.238,178.238,172.956,178.238,779,0
+BBGI.US,D,20170718,000000,178.238,182.654,174.744,180.85,1655.4,0
+BBGI.US,D,20170719,000000,182.654,192.38,182.654,187.948,1690.25,0
+BBGI.US,D,20170720,000000,187.948,194.14,186.194,194.14,992.6,0
+BBGI.US,D,20170721,000000,194.14,198.08,191.5,192.38,1119.65,0
+BBGI.US,D,20170724,000000,193.2,195.02,192.38,194.14,1373.25,0
+BBGI.US,D,20170725,000000,194.14,195.92,193.2,194.14,988.6,0
+BBGI.US,D,20170726,000000,194.14,195.92,193.2,193.2,1117.75,0
+BBGI.US,D,20170727,000000,191.5,192.38,185.278,186.194,1377.25,0
+BBGI.US,D,20170728,000000,187.948,188.824,181.754,181.754,2026.9,0
+BBGI.US,D,20170731,000000,195.02,197.66,184.438,185.278,3218.65,0
+BBGI.US,D,20170801,000000,184.438,197.66,184.438,195.92,1414.5,0
+BBGI.US,D,20170802,000000,193.2,195.02,185.278,188.824,1550.75,0
+BBGI.US,D,20170803,000000,189.7,190.64,184.438,189.7,736.6,0
+BBGI.US,D,20170804,000000,189.7,195.02,187.09,189.7,568,0
+BBGI.US,D,20170807,000000,189.7,195.92,188.474,193.2,753.35,0
+BBGI.US,D,20170808,000000,192.38,193.2,190.64,192.38,353.65,0
+BBGI.US,D,20170809,000000,190.64,191.6,184.438,185.278,1254.55,0
+BBGI.US,D,20170810,000000,183.574,183.88,173.842,175.586,1411.1,0
+BBGI.US,D,20170811,000000,172.072,172.072,164.126,165.012,1262.55,0
+BBGI.US,D,20170814,000000,166.776,166.776,165.012,165.894,466.3,0
+BBGI.US,D,20170815,000000,166.776,167.664,160.598,164.126,3635.35,0
+BBGI.US,D,20170816,000000,164.126,165.012,160.598,162.364,1222.5,0
+BBGI.US,D,20170817,000000,161.486,162.364,158.838,158.838,2105.1,0
+BBGI.US,D,20170818,000000,157.954,158.838,157.072,158.838,1238.6,0
+BBGI.US,D,20170821,000000,157.954,158.838,155.308,156.186,918.45,0
+BBGI.US,D,20170822,000000,156.186,159.718,154.426,155.308,730.85,0
+BBGI.US,D,20170823,000000,154.426,155.218,150.894,152.66,543,0
+BBGI.US,D,20170824,000000,153.542,160.598,153.542,160.598,573.1,0
+BBGI.US,D,20170825,000000,162.364,162.364,157.072,161.486,396.75,0
+BBGI.US,D,20170828,000000,164.126,164.126,160.598,161.486,201.3,0
+BBGI.US,D,20170829,000000,161.486,164.126,161.486,164.126,629.85,0
+BBGI.US,D,20170830,000000,163.252,174.744,162.806,172.956,1056.3,0
+BBGI.US,D,20170831,000000,173.842,176.492,172.072,175.586,629.2,0
+BBGI.US,D,20170901,000000,172.072,182.654,164.572,182.654,674.85,0
+BBGI.US,D,20170905,000000,181.754,186.194,180.85,184.438,1106.35,0
+BBGI.US,D,20170906,000000,187.09,195.92,184.438,194.14,1622.4,0
+BBGI.US,D,20170907,000000,194.14,195.02,189.7,190.64,1266.25,0
+BBGI.US,D,20170908,000000,191.5,200.3,191.5,195.02,2395.8,0
+BBGI.US,D,20170911,000000,195.92,205.58,194.14,204.74,2062.15,0
+BBGI.US,D,20170912,000000,202.06,216.2,194.14,195.92,3187.1,0
+BBGI.US,D,20170913,000000,195.02,206.48,195.02,205.58,2142,0
+BBGI.US,D,20170914,000000,203.84,213.52,203.84,211.8,2628.95,0
+BBGI.US,D,20170915,000000,211.8,216.2,199.42,202.96,6829.15,0
+BBGI.US,D,20170918,000000,202.96,202.96,191.5,192.38,1875.25,0
+BBGI.US,D,20170919,000000,194.14,195.02,187.09,188.824,965.9,0
+BBGI.US,D,20170920,000000,187.948,191.5,185.278,189.7,651.6,0
+BBGI.US,D,20170921,000000,187.498,194.14,187.498,193.2,740.05,0
+BBGI.US,D,20170922,000000,195.02,197.66,193.2,195.92,514.2,0
+BBGI.US,D,20170925,000000,195.92,203.84,195.92,201.2,707.15,0
+BBGI.US,D,20170926,000000,201.2,209.14,201.2,206.48,507.4,0
+BBGI.US,D,20170927,000000,206.48,215.32,206.48,215.32,1131.5,0
+BBGI.US,D,20170928,000000,214.26,215.14,210.76,213.38,766.85,0
+BBGI.US,D,20170929,000000,213.38,213.38,207.18,207.18,351.45,0
+BBGI.US,D,20171002,000000,206.26,214.26,204.52,205.36,1262.35,0
+BBGI.US,D,20171003,000000,205.36,205.36,198.32,198.32,1228.1,0
+BBGI.US,D,20171004,000000,199.2,203.66,197.44,200.08,800.5,0
+BBGI.US,D,20171005,000000,203.66,210.72,201.86,208.06,759.25,0
+BBGI.US,D,20171006,000000,208.94,216.02,208.06,213.38,910.35,0
+BBGI.US,D,20171009,000000,216.02,216.9,211.6,212.44,666.6,0
+BBGI.US,D,20171010,000000,215.14,219.56,215.14,219.56,2109.65,0
+BBGI.US,D,20171011,000000,219.56,220.46,218.68,219.56,834.6,0
+BBGI.US,D,20171012,000000,216.02,218.58,215.14,216.02,479.9,0
+BBGI.US,D,20171013,000000,216.02,217.78,216.02,216.9,363.45,0
+BBGI.US,D,20171016,000000,218.68,219.56,216.02,217.78,1043.75,0
+BBGI.US,D,20171017,000000,216.02,218.68,215.14,216.02,424.15,0
+BBGI.US,D,20171018,000000,216.02,217.78,208.94,211.6,1659.3,0
+BBGI.US,D,20171019,000000,208.06,210.72,194.76,198.32,1478.2,0
+BBGI.US,D,20171020,000000,198.32,201.86,198.32,200.08,471.3,0
+BBGI.US,D,20171023,000000,200.94,201.86,182.384,185.032,1349.45,0
+BBGI.US,D,20171024,000000,187.694,193.1,179.734,189.468,596.3,0
+BBGI.US,D,20171025,000000,188.552,189.468,183.266,185.032,724.95,0
+BBGI.US,D,20171026,000000,185.94,190.34,185.94,187.694,1837.75,0
+BBGI.US,D,20171027,000000,185.356,190.34,184.148,189.468,683.2,0
+BBGI.US,D,20171030,000000,187.324,189.468,185.032,185.94,813.6,0
+BBGI.US,D,20171031,000000,184.608,184.608,166.444,167.326,2930.75,0
+BBGI.US,D,20171101,000000,167.326,172.65,156.42,168.214,1760,0
+BBGI.US,D,20171102,000000,168.214,173.514,165.312,173.514,702.3,0
+BBGI.US,D,20171103,000000,172.65,174.412,169.086,172.65,630.3,0
+BBGI.US,D,20171106,000000,172.65,172.65,169.086,172.65,647.35,0
+BBGI.US,D,20171107,000000,172.65,172.65,167.326,168.214,1100.9,0
+BBGI.US,D,20171108,000000,169.97,169.97,167.326,167.326,492.4,0
+BBGI.US,D,20171109,000000,166.444,180.604,166.444,175.31,729.4,0
+BBGI.US,D,20171110,000000,177.05,177.938,175.31,175.31,492.85,0
+BBGI.US,D,20171113,000000,173.514,173.514,168.214,169.97,407.75,0
+BBGI.US,D,20171114,000000,169.97,170.872,167.68,169.97,487.8,0
+BBGI.US,D,20171115,000000,169.97,170.872,167.326,170.872,354.75,0
+BBGI.US,D,20171116,000000,171.768,175.31,170.872,173.514,537.05,0
+BBGI.US,D,20171117,000000,172.65,179.734,172.65,178.85,724.1,0
+BBGI.US,D,20171120,000000,179.734,188.552,179.734,187.694,577.3,0
+BBGI.US,D,20171121,000000,188.552,188.552,182.018,183.266,414.55,0
+BBGI.US,D,20171122,000000,183.266,190.34,183.266,186.816,563.35,0
+BBGI.US,D,20171124,000000,187.694,187.87,183.266,186.816,191.15,0
+BBGI.US,D,20171127,000000,186.816,192.12,184.148,192.12,795.45,0
+BBGI.US,D,20171128,000000,192.12,197.44,192.12,196.54,930.25,0
+BBGI.US,D,20171129,000000,196.54,203.66,195.64,203.66,611.9,0
+BBGI.US,D,20171130,000000,203.66,203.66,197.44,200.94,1046.65,0
+BBGI.US,D,20171201,000000,199.64,200.94,192.12,196.54,759.35,0
+BBGI.US,D,20171204,000000,198.32,200,194.86,197.44,517.2,0
+BBGI.US,D,20171205,000000,199.2,199.2,195.74,196.54,210.5,0
+BBGI.US,D,20171206,000000,196.54,196.54,189.468,193.02,1897.25,0
+BBGI.US,D,20171207,000000,193.9,203.66,193.9,200.94,636.4,0
+BBGI.US,D,20171208,000000,200.94,200.94,198.32,200.08,526.55,0
+BBGI.US,D,20171211,000000,203.66,208.06,202.68,208.06,818.85,0
+BBGI.US,D,20171212,000000,208.06,212.44,208.06,210.72,761.25,0
+BBGI.US,D,20171213,000000,212.44,216.9,208.94,213.38,1494.5,0
+BBGI.US,D,20171214,000000,212.44,224.86,212.44,220.46,1774.05,0
+BBGI.US,D,20171215,000000,219.56,231.96,219.56,229.3,4284.65,0
+BBGI.US,D,20171218,000000,231.06,232.98,229.3,230.18,1195.25,0
+BBGI.US,D,20171219,000000,231.96,239.92,231.96,237.26,1077.65,0
+BBGI.US,D,20171220,000000,239.92,246.14,235.52,245.24,1051.25,0
+BBGI.US,D,20171221,000000,245.24,254.96,245.24,250.52,1511.05,0
+BBGI.US,D,20171222,000000,247.9,247.9,238.16,239.92,1171.8,0
+BBGI.US,D,20171226,000000,240.78,248.78,240.78,246.14,997.05,0
+BBGI.US,D,20171227,000000,247.9,247.9,224.86,245.24,427.35,0
+BBGI.US,D,20171228,000000,245.08,245.08,236.14,240.62,1022.6,0
+BBGI.US,D,20171229,000000,244.18,245.08,236.14,238,464.6,0
+BBGI.US,D,20180102,000000,237.08,240.62,235.28,237.08,671.7,0
+BBGI.US,D,20180103,000000,236.14,248.62,234.42,234.42,890.1,0
+BBGI.US,D,20180104,000000,236.14,245.96,236.14,245.96,3154.05,0
+BBGI.US,D,20180105,000000,246.82,250.38,245.96,247.72,475.95,0
+BBGI.US,D,20180108,000000,248.62,249.52,235.76,237.08,358,0
+BBGI.US,D,20180109,000000,237.08,237.08,229.9,234.42,540.95,0
+BBGI.US,D,20180110,000000,232.64,232.64,223.72,227.32,1112.95,0
+BBGI.US,D,20180111,000000,226.4,240.62,222.88,236.14,685.95,0
+BBGI.US,D,20180112,000000,232.08,232.08,226.4,227.32,380.05,0
+BBGI.US,D,20180116,000000,230.86,230.86,218.42,224.66,436.15,0
+BBGI.US,D,20180117,000000,227.32,227.32,198.9,204.22,1529,0
+BBGI.US,D,20180118,000000,205.08,207.34,198.9,201.54,591,0
+BBGI.US,D,20180119,000000,200.66,206.88,200.66,206.88,667.2,0
+BBGI.US,D,20180122,000000,202.44,217.54,202.44,216.66,1237.45,0
+BBGI.US,D,20180123,000000,216.66,217.54,209.54,210.44,799.4,0
+BBGI.US,D,20180124,000000,214.84,222.88,214.84,221.96,439.6,0
+BBGI.US,D,20180125,000000,221.1,230.86,221.1,226.98,360.1,0
+BBGI.US,D,20180126,000000,229.06,229.06,222.88,226.4,201.8,0
+BBGI.US,D,20180129,000000,228.2,235.28,227.32,233.52,1332.8,0
+BBGI.US,D,20180130,000000,234.42,234.42,222.88,225.54,253.7,0
+BBGI.US,D,20180131,000000,225.54,226.4,221.96,222.88,478.55,0
+BBGI.US,D,20180201,000000,221.96,230.86,218.42,230.86,418,0
+BBGI.US,D,20180202,000000,229.06,229.06,222.88,222.88,395.25,0
+BBGI.US,D,20180205,000000,222.88,229.06,221.1,225.54,1268.15,0
+BBGI.US,D,20180206,000000,221.96,224.66,217.62,221.1,654.2,0
+BBGI.US,D,20180207,000000,220.2,222.42,217.54,221.1,514.15,0
+BBGI.US,D,20180208,000000,220.2,222.88,219.3,219.3,338.1,0
+BBGI.US,D,20180209,000000,219.3,222.88,213.12,213.12,492,0
+BBGI.US,D,20180212,000000,213.12,226.4,213.12,224.66,2898.85,0
+BBGI.US,D,20180213,000000,224.66,225.54,213.12,219.3,635.8,0
+BBGI.US,D,20180214,000000,217.54,218.42,213.12,213.98,1071.05,0
+BBGI.US,D,20180215,000000,213.98,221.1,213.98,218.42,1438.95,0
+BBGI.US,D,20180216,000000,215.78,219.3,213.98,214.84,391.5,0
+BBGI.US,D,20180220,000000,215.78,216.66,204.66,207.74,1097.9,0
+BBGI.US,D,20180221,000000,204.22,207.74,197.1,199.8,893.65,0
+BBGI.US,D,20180222,000000,199.8,205.08,189.994,203.34,1788,0
+BBGI.US,D,20180223,000000,202.44,207.74,189.116,199.8,855.8,0
+BBGI.US,D,20180226,000000,201.54,215.78,199.8,204.22,1278.5,0
+BBGI.US,D,20180227,000000,204.22,204.22,188.258,189.994,1778,0
+BBGI.US,D,20180228,000000,189.116,198.9,186.446,186.446,1059.3,0
+BBGI.US,D,20180301,000000,186.446,188.258,180.246,186.446,969.35,0
+BBGI.US,D,20180302,000000,187.342,189.116,184.704,188.258,497.7,0
+BBGI.US,D,20180305,000000,186.446,188.648,183.804,186.446,695.3,0
+BBGI.US,D,20180306,000000,186.446,206.02,184.704,198.9,1141.35,0
+BBGI.US,D,20180307,000000,197.1,199.8,191.82,192.66,395.45,0
+BBGI.US,D,20180308,000000,192.66,192.66,186.446,189.116,268.15,0
+BBGI.US,D,20180309,000000,189.994,199.32,186.446,197.96,878.95,0
+BBGI.US,D,20180312,000000,197.1,197.1,192.66,194.44,760.1,0
+BBGI.US,D,20180313,000000,193.54,193.54,183.804,183.804,1079.4,0
+BBGI.US,D,20180314,000000,183.804,184.858,183.804,184.704,795.15,0
+BBGI.US,D,20180315,000000,185.55,185.55,177.584,179.376,997.15,0
+BBGI.US,D,20180316,000000,180.246,186.446,179.376,186.446,1510.15,0
+BBGI.US,D,20180319,000000,189.116,189.116,182.884,185.55,214.85,0
+BBGI.US,D,20180320,000000,185.55,185.55,178.46,178.46,349.9,0
+BBGI.US,D,20180321,000000,178.46,182.48,178.46,179.376,430.6,0
+BBGI.US,D,20180322,000000,178.46,179.376,175.806,177.584,589.8,0
+BBGI.US,D,20180323,000000,177.584,181.114,175.806,175.806,821,0
+BBGI.US,D,20180326,000000,175.806,184.704,175.806,182.884,1051.25,0
+BBGI.US,D,20180327,000000,185.55,196.26,182.018,194.44,1087.45,0
+BBGI.US,D,20180328,000000,191.8,201.56,189.974,198.92,1165.55,0
+BBGI.US,D,20180329,000000,198.92,206.92,198.92,201.56,2337.3,0
+BBGI.US,D,20180402,000000,193.54,193.54,181.056,183.746,360.25,0
+BBGI.US,D,20180403,000000,186.426,188.22,184.168,187.752,709.75,0
+BBGI.US,D,20180404,000000,184.648,191.8,173.03,181.056,964.75,0
+BBGI.US,D,20180405,000000,185.068,188.22,181.96,186.426,1169.4,0
+BBGI.US,D,20180406,000000,195.34,199.82,182.826,185.51,1459.85,0
+BBGI.US,D,20180409,000000,183.746,186.876,182.826,182.826,922.7,0
+BBGI.US,D,20180410,000000,192.66,192.66,181.96,184.648,892.4,0
+BBGI.US,D,20180411,000000,181.056,187.324,180.186,182.826,544.35,0
+BBGI.US,D,20180412,000000,184.648,184.648,181.96,182.826,372.4,0
+BBGI.US,D,20180413,000000,182.826,184.648,180.186,182.826,352.25,0
+BBGI.US,D,20180416,000000,180.186,192.66,180.186,189.974,553.65,0
+BBGI.US,D,20180417,000000,191.8,197.12,191.8,196.26,400.6,0
+BBGI.US,D,20180418,000000,193.18,199.82,193.18,198.92,689.75,0
+BBGI.US,D,20180419,000000,199.82,205.12,199.82,203.38,460.3,0
+BBGI.US,D,20180420,000000,201.56,206.08,201.56,201.56,447.2,0
+BBGI.US,D,20180423,000000,200.7,205.12,200.7,204.28,99.85,0
+BBGI.US,D,20180424,000000,205.98,208.72,205.12,207.8,288.3,0
+BBGI.US,D,20180425,000000,208.72,212.26,207.8,209.62,694,0
+BBGI.US,D,20180426,000000,209.62,214.06,206.92,209.62,887.85,0
+BBGI.US,D,20180427,000000,210.52,217.64,209.52,210.52,1140.05,0
+BBGI.US,D,20180430,000000,215.86,215.86,202.48,202.48,405.2,0
+BBGI.US,D,20180501,000000,203.38,206.92,194.44,206.92,231.1,0
+BBGI.US,D,20180502,000000,209.62,213.2,204.28,204.28,268.25,0
+BBGI.US,D,20180503,000000,199.82,202.48,199.82,202.48,85.9,0
+BBGI.US,D,20180504,000000,200.7,213.2,200.7,209.62,415.95,0
+BBGI.US,D,20180507,000000,179.302,204.28,178.514,199.82,232.55,0
+BBGI.US,D,20180508,000000,199.82,201.56,195.34,200.7,186.4,0
+BBGI.US,D,20180509,000000,202.04,202.04,189.096,189.096,688.9,0
+BBGI.US,D,20180510,000000,190.86,195.34,189.974,191.8,352.1,0
+BBGI.US,D,20180511,000000,191.8,191.8,181.96,181.96,795.7,0
+BBGI.US,D,20180514,000000,185.51,185.51,181.96,181.96,316.65,0
+BBGI.US,D,20180515,000000,181.96,187.324,181.96,186.426,529.3,0
+BBGI.US,D,20180516,000000,197.98,197.98,187.324,195.34,672.8,0
+BBGI.US,D,20180517,000000,191.9,195.34,191.9,193.54,234.2,0
+BBGI.US,D,20180518,000000,196.26,199.82,189.974,197.98,1009.95,0
+BBGI.US,D,20180521,000000,199.34,199.82,195.34,198.92,268,0
+BBGI.US,D,20180522,000000,196.26,197.98,189.974,190.86,471.9,0
+BBGI.US,D,20180523,000000,191.8,193.54,185.51,189.974,404.35,0
+BBGI.US,D,20180524,000000,190.86,195.34,188.22,189.974,227.7,0
+BBGI.US,D,20180525,000000,188.22,190.86,186.426,189.096,351.4,0
+BBGI.US,D,20180529,000000,186.426,215.86,186.426,215.86,1398.75,0
+BBGI.US,D,20180530,000000,214.06,214.06,204.28,204.28,932.5,0
+BBGI.US,D,20180531,000000,205.12,205.12,201.56,201.56,257.05,0
+BBGI.US,D,20180601,000000,202.48,206.08,197.98,204.28,468.95,0
+BBGI.US,D,20180604,000000,206.92,206.92,203.38,203.38,381.3,0
+BBGI.US,D,20180605,000000,194.44,208.72,190.86,206.08,300.75,0
+BBGI.US,D,20180606,000000,206.08,209.62,195.34,206.92,512.85,0
+BBGI.US,D,20180607,000000,209.62,210.52,208.72,208.72,296.15,0
+BBGI.US,D,20180608,000000,208.72,209.62,201.56,204.28,632.1,0
+BBGI.US,D,20180611,000000,205.12,212.26,197.98,206.92,427.4,0
+BBGI.US,D,20180612,000000,204.28,213.2,204.28,209.62,286.05,0
+BBGI.US,D,20180613,000000,198.92,212.26,198.92,210.02,599.6,0
+BBGI.US,D,20180614,000000,212.26,213.2,211.4,213.2,417.7,0
+BBGI.US,D,20180615,000000,211.4,219.74,205.12,215.86,1500.6,0
+BBGI.US,D,20180618,000000,214.06,217.64,214.06,216.76,552.8,0
+BBGI.US,D,20180619,000000,217.64,218.52,211.4,212.26,441.05,0
+BBGI.US,D,20180620,000000,213.2,214.94,197.98,214.94,241.1,0
+BBGI.US,D,20180621,000000,211.7,215.86,211.7,212.26,197.45,0
+BBGI.US,D,20180622,000000,212.26,216.04,194.44,202.48,2752.8,0
+BBGI.US,D,20180625,000000,200.7,206.08,197.12,200.7,460.8,0
+BBGI.US,D,20180626,000000,190.86,214.06,190.86,211.86,421.15,0
+BBGI.US,D,20180627,000000,210.52,214.06,194.44,206.92,448.3,0
+BBGI.US,D,20180628,000000,207.8,207.8,200.66,206.08,566.4,0
+BBGI.US,D,20180629,000000,197.08,201.54,194.38,200.66,512.25,0
+BBGI.US,D,20180702,000000,197.08,204.26,187.246,189.896,1310.6,0
+BBGI.US,D,20180703,000000,191.26,201.54,191.26,201.54,190.35,0
+BBGI.US,D,20180705,000000,201.54,206.08,199.3,204.26,593.7,0
+BBGI.US,D,20180706,000000,205.12,214.98,205.12,211.42,459.5,0
+BBGI.US,D,20180709,000000,210.54,210.54,207.8,208.72,255.6,0
+BBGI.US,D,20180710,000000,209.64,214.98,209.64,212.28,376.3,0
+BBGI.US,D,20180711,000000,213.22,214.98,206.92,208.72,220.65,0
+BBGI.US,D,20180712,000000,211.42,211.42,206.92,207.8,104.1,0
+BBGI.US,D,20180713,000000,195.3,203.86,195.3,201.54,133.95,0
+BBGI.US,D,20180716,000000,203.36,203.36,185.414,189.018,2132.1,0
+BBGI.US,D,20180717,000000,189.896,190.8,181.848,187.246,1350.65,0
+BBGI.US,D,20180718,000000,187.246,190.8,183.65,189.018,400.7,0
+BBGI.US,D,20180719,000000,189.896,197.94,189.896,193.5,554.15,0
+BBGI.US,D,20180720,000000,194.38,195.3,189.896,189.896,196,0
+BBGI.US,D,20180723,000000,178.348,178.348,158.56,159.456,7437.1,0
+BBGI.US,D,20180724,000000,129.894,136.166,125.412,131.686,79807.3,0
+BBGI.US,D,20180725,000000,130.794,131.686,123.624,130.794,10409.6,0
+BBGI.US,D,20180726,000000,131.686,133.388,127.208,131.686,7836.05,0
+BBGI.US,D,20180727,000000,132.582,132.582,120.042,122.28,7627.05,0
+BBGI.US,D,20180730,000000,122.728,125.412,117.352,121.832,6231.05,0
+BBGI.US,D,20180731,000000,121.832,124.072,113.772,115.56,7363.65,0
+BBGI.US,D,20180801,000000,114.664,116.458,109.292,111.976,8689.4,0
+BBGI.US,D,20180802,000000,111.086,120.938,109.292,120.042,4877.55,0
+BBGI.US,D,20180803,000000,120.938,131.686,114.664,129,7667.2,0
+BBGI.US,D,20180806,000000,129.894,132.582,129,131.686,4807.85,0
+BBGI.US,D,20180807,000000,133.478,133.478,129,129.894,4780.8,0
+BBGI.US,D,20180808,000000,129.894,129.894,122.728,126.31,4855.6,0
+BBGI.US,D,20180809,000000,125.412,128.1,121.832,121.832,2658.65,0
+BBGI.US,D,20180810,000000,121.832,126.31,118.246,122.728,4527.85,0
+BBGI.US,D,20180813,000000,122.728,123.624,120.938,121.832,3463.2,0
+BBGI.US,D,20180814,000000,120.938,121.832,117.352,118.246,1966.55,0
+BBGI.US,D,20180815,000000,118.246,118.246,110.186,111.976,3476.05,0
+BBGI.US,D,20180816,000000,112.874,120.938,107.5,117.352,4206.8,0
+BBGI.US,D,20180817,000000,116.458,121.832,115.56,120.042,1411.4,0
+BBGI.US,D,20180820,000000,120.042,120.938,117.352,117.352,2560.7,0
+BBGI.US,D,20180821,000000,118.246,122.728,118.246,120.938,2529.4,0
+BBGI.US,D,20180822,000000,120.938,123.624,118.246,123.176,2864.05,0
+BBGI.US,D,20180823,000000,122.728,122.728,119.144,120.938,2060.6,0
+BBGI.US,D,20180824,000000,120.938,125.412,116.458,119.144,8977.45,0
+BBGI.US,D,20180827,000000,120.042,125.412,120.042,125.412,3464.7,0
+BBGI.US,D,20180828,000000,126.31,129,121.832,123.624,4499.35,0
+BBGI.US,D,20180829,000000,129.894,131.686,121.832,123.624,6763.85,0
+BBGI.US,D,20180830,000000,124.52,134.372,124.52,134.372,10235.45,0
+BBGI.US,D,20180831,000000,134.372,136.166,131.686,135.27,7639.25,0
+BBGI.US,D,20180904,000000,137.06,140.644,136.166,139.748,5372.2,0
+BBGI.US,D,20180905,000000,139.748,141.542,134.372,139.748,8659.15,0
+BBGI.US,D,20180906,000000,140.644,140.644,133.478,135.27,1936.15,0
+BBGI.US,D,20180907,000000,134.372,137.958,133.478,137.958,2150.25,0
+BBGI.US,D,20180910,000000,137.958,137.958,122.728,124.968,7027,0
+BBGI.US,D,20180911,000000,125.412,126.31,121.832,124.52,3990.95,0
+BBGI.US,D,20180912,000000,124.52,127.208,120.042,127.208,5924.75,0
+BBGI.US,D,20180913,000000,126.31,129.894,122.28,123.624,3315.5,0
+BBGI.US,D,20180914,000000,123.624,127.208,122.188,126.31,1726.15,0
+BBGI.US,D,20180917,000000,125.412,131.686,124.904,128.1,1952.45,0
+BBGI.US,D,20180918,000000,125.714,128.1,125.714,127.208,1252.15,0
+BBGI.US,D,20180919,000000,127.208,127.208,123.624,124.52,821.95,0
+BBGI.US,D,20180920,000000,125.412,127.208,123.624,123.624,1213.9,0
+BBGI.US,D,20180921,000000,123.624,123.624,117.352,117.352,12632.2,0
+BBGI.US,D,20180924,000000,118.246,125.412,118.246,120.042,2145,0
+BBGI.US,D,20180925,000000,119.144,120.938,118.246,120.042,942.65,0
+BBGI.US,D,20180926,000000,120.042,122.728,118.246,120.938,2221.1,0
+BBGI.US,D,20180927,000000,121.838,126.352,119.132,124.548,2205.4,0
+BBGI.US,D,20180928,000000,124.548,126.352,122.742,124.548,1959.35,0
+BBGI.US,D,20181001,000000,123.644,123.644,120.578,121.658,1592.15,0
+BBGI.US,D,20181002,000000,121.478,124.726,121.478,123.284,1022.85,0
+BBGI.US,D,20181003,000000,123.462,127.346,121.838,125.266,659.4,0
+BBGI.US,D,20181004,000000,124.906,129.42,121.838,123.284,1474,0
+BBGI.US,D,20181005,000000,124.184,124.184,116.424,118.408,1675.55,0
+BBGI.US,D,20181008,000000,122.02,122.02,113.716,121.478,1344.55,0
+BBGI.US,D,20181009,000000,123.644,124.366,118.228,121.478,1407.05,0
+BBGI.US,D,20181010,000000,120.938,120.938,113.898,113.898,2925.75,0
+BBGI.US,D,20181011,000000,113.898,119.672,113.898,117.87,1900.45,0
+BBGI.US,D,20181012,000000,119.852,119.852,109.692,114.622,2836.6,0
+BBGI.US,D,20181015,000000,116.606,118.95,111.73,112.904,1397.45,0
+BBGI.US,D,20181016,000000,113.536,118.86,111.912,115.882,1468.9,0
+BBGI.US,D,20181017,000000,115.702,120.212,115.162,119.312,690.7,0
+BBGI.US,D,20181018,000000,119.132,122.742,114.17,120.578,907.75,0
+BBGI.US,D,20181019,000000,120.754,120.754,117.148,117.688,1480.05,0
+BBGI.US,D,20181022,000000,117.328,127.256,117.328,125.99,2100.25,0
+BBGI.US,D,20181023,000000,124.906,127.256,119.852,122.92,2098.15,0
+BBGI.US,D,20181024,000000,123.102,125.45,115.522,115.522,2509.85,0
+BBGI.US,D,20181025,000000,116.244,117.81,115.522,117.506,1314.9,0
+BBGI.US,D,20181026,000000,116.424,121.3,111.912,119.312,3190.35,0
+BBGI.US,D,20181029,000000,121.478,121.478,114.074,116.062,2548.8,0
+BBGI.US,D,20181030,000000,115.702,120.578,114.622,120.034,3942.75,0
+BBGI.US,D,20181031,000000,121.3,124.548,119.312,120.396,2966.9,0
+BBGI.US,D,20181101,000000,121.118,124.366,121.118,123.914,1413.5,0
+BBGI.US,D,20181102,000000,111.912,124.548,111.912,119.312,3450.4,0
+BBGI.US,D,20181105,000000,119.132,123.102,117.414,121.118,1475.1,0
+BBGI.US,D,20181106,000000,123.284,123.284,118.048,121.478,3164,0
+BBGI.US,D,20181107,000000,122.02,122.02,118.768,120.212,1274.7,0
+BBGI.US,D,20181108,000000,120.034,120.754,115.702,117.146,1306.35,0
+BBGI.US,D,20181109,000000,116.606,118.19,112.994,114.622,1034.25,0
+BBGI.US,D,20181112,000000,114.26,114.26,107.218,109.112,2600.6,0
+BBGI.US,D,20181113,000000,110.286,110.286,106.41,108.122,1098.65,0
+BBGI.US,D,20181114,000000,108.662,108.662,104.692,106.316,617.4,0
+BBGI.US,D,20181115,000000,106.132,108.122,103.788,105.232,708.5,0
+BBGI.US,D,20181116,000000,103.97,106.494,99.816,104.148,1125.8,0
+BBGI.US,D,20181119,000000,102.886,105.774,99.276,99.816,1289.7,0
+BBGI.US,D,20181120,000000,99.456,99.456,93.408,96.204,1310.65,0
+BBGI.US,D,20181121,000000,96.204,101.262,94.042,101.08,1527.2,0
+BBGI.US,D,20181123,000000,103.606,106.124,99.276,104.328,840.25,0
+BBGI.US,D,20181126,000000,104.872,105.232,93.32,94.222,4075.8,0
+BBGI.US,D,20181127,000000,94.764,104.06,94.222,94.402,904.65,0
+BBGI.US,D,20181128,000000,94.584,97.656,92.418,94.584,1645,0
+BBGI.US,D,20181129,000000,94.402,101.444,94.402,96.204,617.4,0
+BBGI.US,D,20181130,000000,95.304,96.748,92.418,92.778,842.6,0
+BBGI.US,D,20181203,000000,94.584,94.584,86.64,88.446,3227.95,0
+BBGI.US,D,20181204,000000,88.446,91.334,86.64,90.068,1632.95,0
+BBGI.US,D,20181206,000000,90.068,93.858,83.21,85.918,4072.65,0
+BBGI.US,D,20181207,000000,86.28,88.446,85.558,86.19,1343.4,0
+BBGI.US,D,20181210,000000,86.46,88.446,82.218,85.196,999.2,0
+BBGI.US,D,20181211,000000,86.1,88.328,83.394,84.114,531.15,0
+BBGI.US,D,20181212,000000,85.74,88.446,81.948,83.032,1870.05,0
+BBGI.US,D,20181213,000000,83.032,84.654,77.254,78.878,1184.45,0
+BBGI.US,D,20181214,000000,77.616,81.5,70.808,75.994,2016,0
+BBGI.US,D,20181217,000000,76.714,81.354,68.59,69.492,2486.6,0
+BBGI.US,D,20181218,000000,69.312,73.464,68.59,71.118,2397.6,0
+BBGI.US,D,20181219,000000,72.2,79.866,69.676,70.218,1399.55,0
+BBGI.US,D,20181220,000000,70.218,73.286,69.312,70.756,1376,0
+BBGI.US,D,20181221,000000,70.396,74.908,65.522,65.882,8415.5,0
+BBGI.US,D,20181224,000000,65.882,70.756,64.98,65.522,2978.9,0
+BBGI.US,D,20181226,000000,65.882,66.99,58.662,58.662,5779.65,0
+BBGI.US,D,20181227,000000,58.662,62.634,58.662,61.55,6632.8,0
+BBGI.US,D,20181228,000000,61.55,65.852,60.634,64.666,5809.15,0
+BBGI.US,D,20181231,000000,64.666,69.062,64.118,68.694,3901.5,0
+BBGI.US,D,20190102,000000,67.964,76.388,65.856,76.388,2634.3,0
+BBGI.US,D,20190103,000000,75.106,76.664,73.458,74.926,1502.45,0
+BBGI.US,D,20190104,000000,75.474,86.372,72.77,80.422,7656.45,0
+BBGI.US,D,20190107,000000,82.252,88.588,81.518,84.084,3426.7,0
+BBGI.US,D,20190108,000000,85.548,89.03,83.35,84.084,1410.7,0
+BBGI.US,D,20190109,000000,85.018,87.93,83.35,87.012,1747.75,0
+BBGI.US,D,20190110,000000,85.222,85.222,81.518,83.35,1149.9,0
+BBGI.US,D,20190111,000000,83.35,87.012,80.55,85.916,1113.95,0
+BBGI.US,D,20190114,000000,90.128,93.792,81.702,89.03,3376.45,0
+BBGI.US,D,20190115,000000,86.098,91.896,81.152,82.8,2065.95,0
+BBGI.US,D,20190116,000000,82.8,83.534,79.686,81.336,1334.7,0
+BBGI.US,D,20190117,000000,81.152,84.63,80.604,83.35,859,0
+BBGI.US,D,20190118,000000,83.716,87.38,80.326,87.2,1812.55,0
+BBGI.US,D,20190122,000000,89.03,89.03,82.342,83.716,1002.75,0
+BBGI.US,D,20190123,000000,84.268,85.916,80.784,83.716,1831.4,0
+BBGI.US,D,20190124,000000,83.9,86.282,78.956,84.268,1156.55,0
+BBGI.US,D,20190125,000000,84.63,89.092,83.304,87.108,1067.15,0
+BBGI.US,D,20190128,000000,86.098,87.374,84.13,85.732,1773.85,0
+BBGI.US,D,20190129,000000,84.45,86.832,82.8,82.984,834.7,0
+BBGI.US,D,20190130,000000,84.084,90.676,83.9,84.63,1730.4,0
+BBGI.US,D,20190131,000000,84.63,88.294,82.436,82.8,1349.3,0
+BBGI.US,D,20190201,000000,82.618,84.412,79.504,80.968,767.6,0
+BBGI.US,D,20190204,000000,80.052,82.252,79.166,81.702,1128.5,0
+BBGI.US,D,20190205,000000,82.068,83.35,79.686,80.422,635.85,0
+BBGI.US,D,20190206,000000,82.984,83.166,77.304,78.768,1514.2,0
+BBGI.US,D,20190207,000000,78.04,78.768,74.372,75.474,1124.65,0
+BBGI.US,D,20190208,000000,74.926,78.936,73.276,73.276,1842.2,0
+BBGI.US,D,20190211,000000,82.436,82.436,74.006,80.422,2059.7,0
+BBGI.US,D,20190212,000000,76.388,80.256,75.106,77.304,3142.3,0
+BBGI.US,D,20190213,000000,77.854,83.166,77.488,81.702,1761.3,0
+BBGI.US,D,20190214,000000,81.702,83.716,80.052,81.336,1004.8,0
+BBGI.US,D,20190215,000000,82.068,86.832,79.504,80.236,1090.15,0
+BBGI.US,D,20190219,000000,81.152,85.916,81.152,82.984,1517.35,0
+BBGI.US,D,20190220,000000,83.9,84.268,80.422,81.884,1370.05,0
+BBGI.US,D,20190221,000000,81.702,83.35,80.604,81.152,403,0
+BBGI.US,D,20190222,000000,81.336,83.716,80.968,81.884,1193,0
+BBGI.US,D,20190225,000000,82.252,84.084,78.22,79.32,1163.35,0
+BBGI.US,D,20190226,000000,80.236,80.236,78.768,78.768,805.8,0
+BBGI.US,D,20190227,000000,80.052,80.052,75.106,78.22,1340.1,0
+BBGI.US,D,20190228,000000,77.854,77.854,75.292,75.292,1020.55,0
+BBGI.US,D,20190301,000000,75.106,78.762,74.558,75.84,4746.1,0
+BBGI.US,D,20190304,000000,76.938,77.854,73.658,76.208,3327.85,0
+BBGI.US,D,20190305,000000,77.89,81.702,76.676,80.052,1845.7,0
+BBGI.US,D,20190306,000000,80.052,81.336,77.214,78.402,2142.2,0
+BBGI.US,D,20190307,000000,78.956,81.336,77.122,78.04,2258.7,0
+BBGI.US,D,20190308,000000,77.854,79.318,74.234,78.04,1361.15,0
+BBGI.US,D,20190311,000000,77.854,81.518,77.854,80.968,934.4,0
+BBGI.US,D,20190312,000000,78.956,81.518,76.574,77.488,1181.55,0
+BBGI.US,D,20190313,000000,77.506,77.878,74.558,75.474,1573.85,0
+BBGI.US,D,20190314,000000,75.106,75.656,73.644,74.74,1417.7,0
+BBGI.US,D,20190315,000000,74.926,76.022,72.726,73.824,2830.95,0
+BBGI.US,D,20190318,000000,74.192,75.474,74.192,74.926,842.45,0
+BBGI.US,D,20190319,000000,74.74,75.474,72.452,72.726,1327.9,0
+BBGI.US,D,20190320,000000,73.686,74.74,70.16,71.442,1877.3,0
+BBGI.US,D,20190321,000000,71.442,73.276,71.442,72.358,1301.6,0
+BBGI.US,D,20190322,000000,72.176,72.706,69.794,69.794,1425.65,0
+BBGI.US,D,20190325,000000,70.528,71.076,69.794,70.16,1129.2,0
+BBGI.US,D,20190326,000000,72.358,74.006,68.998,72.726,2472.85,0
+BBGI.US,D,20190327,000000,72.726,72.91,69.972,70.896,2565.5,0
+BBGI.US,D,20190328,000000,72.194,75.164,71.266,73.768,2170.8,0
+BBGI.US,D,20190329,000000,74.42,76.09,73.402,73.866,2776.35,0
+BBGI.US,D,20190401,000000,74.976,74.976,72.618,73.212,1849.25,0
+BBGI.US,D,20190402,000000,73.866,74.048,70.524,72.194,2604.4,0
+BBGI.US,D,20190403,000000,73.12,73.15,69.596,69.596,6510.2,0
+BBGI.US,D,20190404,000000,69.78,73.676,69.78,72.934,3106.7,0
+BBGI.US,D,20190405,000000,72.748,72.748,69.966,70.15,4175.95,0
+BBGI.US,D,20190408,000000,70.896,74.976,70.336,73.866,2070,0
+BBGI.US,D,20190409,000000,73.866,74.79,70.336,70.524,687.6,0
+BBGI.US,D,20190410,000000,70.706,72.378,70.336,72.194,713.9,0
+BBGI.US,D,20190411,000000,72.006,73.838,70.336,70.706,2352.4,0
+BBGI.US,D,20190412,000000,71.078,72.006,69.596,69.78,1636.95,0
+BBGI.US,D,20190415,000000,70.524,71.318,69.036,69.78,2601.3,0
+BBGI.US,D,20190416,000000,69.596,70.19,68.666,68.666,1135.75,0
+BBGI.US,D,20190417,000000,73.676,77.018,72.194,75.346,3427.55,0
+BBGI.US,D,20190418,000000,74.976,74.976,70.706,72.378,2263.5,0
+BBGI.US,D,20190422,000000,73.12,73.12,70.524,70.706,1562.3,0
+BBGI.US,D,20190423,000000,73.494,73.494,67.926,68.666,2356.15,0
+BBGI.US,D,20190424,000000,68.298,68.852,66.81,66.996,4603.7,0
+BBGI.US,D,20190425,000000,66.81,67.552,64.956,65.326,1864.6,0
+BBGI.US,D,20190426,000000,65.51,67.738,65.51,67.368,1210.55,0
+BBGI.US,D,20190429,000000,67.552,71.82,67.552,70.706,1951.65,0
+BBGI.US,D,20190430,000000,70.706,70.732,66.81,68.108,2083.8,0
+BBGI.US,D,20190501,000000,69.036,71.45,68.48,71.266,2145.25,0
+BBGI.US,D,20190502,000000,73.676,73.676,67.552,70.524,2326.35,0
+BBGI.US,D,20190503,000000,70.15,70.962,67.552,69.596,1449.5,0
+BBGI.US,D,20190506,000000,68.108,70.706,68.108,70.706,1094.85,0
+BBGI.US,D,20190507,000000,70.524,71.822,68.666,69.408,3467.8,0
+BBGI.US,D,20190508,000000,68.666,71.634,67.926,69.966,1607,0
+BBGI.US,D,20190509,000000,69.408,69.872,66.068,66.256,3640.7,0
+BBGI.US,D,20190510,000000,66.996,67.738,65.326,66.996,4413.5,0
+BBGI.US,D,20190513,000000,66.81,67.818,64.398,65.882,2400.15,0
+BBGI.US,D,20190514,000000,65.326,67.368,64.77,66.81,1555,0
+BBGI.US,D,20190515,000000,66.256,67.368,64.956,67.368,1105.85,0
+BBGI.US,D,20190516,000000,68.666,69.226,67.738,68.48,2264.55,0
+BBGI.US,D,20190517,000000,68.48,70.896,68.48,70.15,2127.3,0
+BBGI.US,D,20190520,000000,69.78,70.706,68.852,70.706,1175.6,0
+BBGI.US,D,20190521,000000,70.706,74.236,69.226,73.676,4887.7,0
+BBGI.US,D,20190522,000000,73.12,74.594,69.036,69.78,1527.15,0
+BBGI.US,D,20190523,000000,69.036,69.966,66.81,66.81,1723.65,0
+BBGI.US,D,20190524,000000,66.996,68.48,66.996,67.552,1730.4,0
+BBGI.US,D,20190528,000000,67.552,67.926,66.346,66.81,1543.6,0
+BBGI.US,D,20190529,000000,66.256,67.552,62.912,63.1,1943.3,0
+BBGI.US,D,20190530,000000,63.284,64.584,61.242,61.428,2708,0
+BBGI.US,D,20190531,000000,61.058,62.356,55.862,58.83,7845.4,0
+BBGI.US,D,20190603,000000,58.83,59.942,57.532,59.016,1739.95,0
+BBGI.US,D,20190604,000000,59.758,64.026,59.016,62.172,1210.55,0
+BBGI.US,D,20190605,000000,61.986,63.284,59.942,60.688,1242.05,0
+BBGI.US,D,20190606,000000,60.502,62.172,57.81,61.708,1416.75,0
+BBGI.US,D,20190607,000000,61.8,62.728,61.8,61.986,1044.4,0
+BBGI.US,D,20190610,000000,63.658,63.658,59.016,59.202,3981.6,0
+BBGI.US,D,20190611,000000,59.202,59.202,56.788,59.016,2841.05,0
+BBGI.US,D,20190612,000000,59.016,59.982,56.418,56.604,3231.05,0
+BBGI.US,D,20190613,000000,56.604,59.386,56.604,58.088,2238.2,0
+BBGI.US,D,20190614,000000,57.718,59.202,57.16,57.16,1495.05,0
+BBGI.US,D,20190617,000000,57.344,58.37,55.676,55.676,3306.05,0
+BBGI.US,D,20190618,000000,55.862,58.274,55.676,56.232,1462.2,0
+BBGI.US,D,20190619,000000,57.16,57.904,55.862,56.232,1678.75,0
+BBGI.US,D,20190620,000000,56.976,58.644,55.862,56.046,2563.9,0
+BBGI.US,D,20190621,000000,55.676,58.066,55.676,56.046,2448.35,0
+BBGI.US,D,20190624,000000,56.976,57.52,56.046,56.046,3979.2,0
+BBGI.US,D,20190625,000000,56.418,56.604,55.676,55.676,1695.25,0
+BBGI.US,D,20190626,000000,56.046,58.274,55.676,56.604,4388.3,0
+BBGI.US,D,20190627,000000,57.548,60.188,57.548,58.49,2266.65,0
+BBGI.US,D,20190628,000000,58.678,61.698,57.358,60.756,46949.45,0
+BBGI.US,D,20190701,000000,62.264,66.038,61.322,62.264,3508.65,0
+BBGI.US,D,20190702,000000,63.208,63.612,60.756,61.132,4500,0
+BBGI.US,D,20190703,000000,62.264,62.452,59.434,59.434,370.2,0
+BBGI.US,D,20190705,000000,58.678,60.584,58.302,58.678,1344.7,0
+BBGI.US,D,20190708,000000,58.49,62.074,58.49,61.32,1589.6,0
+BBGI.US,D,20190709,000000,61.32,62.074,59.056,59.056,739.2,0
+BBGI.US,D,20190710,000000,59.056,60.566,58.49,60.378,2026.15,0
+BBGI.US,D,20190711,000000,60.942,61.246,60.378,60.378,1006.65,0
+BBGI.US,D,20190712,000000,60.188,60.744,59.056,59.246,458.8,0
+BBGI.US,D,20190715,000000,59.434,61.32,59.434,60.942,1045.3,0
+BBGI.US,D,20190716,000000,60.942,61.51,60.566,60.566,406.35,0
+BBGI.US,D,20190717,000000,60.566,61.552,58.678,58.678,1465.75,0
+BBGI.US,D,20190718,000000,58.678,59.246,57.772,57.926,2491.85,0
+BBGI.US,D,20190719,000000,59.81,59.81,57.548,57.926,1488.65,0
+BBGI.US,D,20190722,000000,58.302,59.802,58.112,58.49,2079.95,0
+BBGI.US,D,20190723,000000,59.246,59.812,58.49,59.434,508.4,0
+BBGI.US,D,20190724,000000,60.566,60.942,58.574,60.566,846.7,0
+BBGI.US,D,20190725,000000,60.496,60.942,60,60.378,1607.1,0
+BBGI.US,D,20190726,000000,60.378,61.886,60.378,61.32,522.9,0
+BBGI.US,D,20190729,000000,61.796,62.264,60.188,60.188,978.75,0
+BBGI.US,D,20190730,000000,60.756,61.698,59.434,61.51,1805.35,0
+BBGI.US,D,20190731,000000,61.77,61.982,61.32,61.32,1317.55,0
+BBGI.US,D,20190801,000000,61.32,61.886,60.378,60.566,683.55,0
+BBGI.US,D,20190802,000000,60.756,61.302,58.868,59.434,2066.05,0
+BBGI.US,D,20190805,000000,60.942,61.206,58.654,60.566,3286.5,0
+BBGI.US,D,20190806,000000,60.756,63.396,60.756,62.264,1622.6,0
+BBGI.US,D,20190807,000000,61.686,63.396,61.32,61.886,2837.1,0
+BBGI.US,D,20190808,000000,63.586,64.15,61.644,63.208,4518.65,0
+BBGI.US,D,20190809,000000,63.208,65.66,62.828,65.094,1236.75,0
+BBGI.US,D,20190812,000000,64.15,65.66,62.828,64.432,1828.1,0
+BBGI.US,D,20190813,000000,64.718,65.588,61.698,62.074,2403.05,0
+BBGI.US,D,20190814,000000,61.51,62.026,59.056,60.756,3270.7,0
+BBGI.US,D,20190815,000000,60.094,62.074,59.246,59.434,1859.8,0
+BBGI.US,D,20190816,000000,60,61.886,59.98,61.32,1007.4,0
+BBGI.US,D,20190819,000000,62.454,65.66,60.184,61.132,1035.35,0
+BBGI.US,D,20190820,000000,60.756,62.264,60.756,60.942,1055.65,0
+BBGI.US,D,20190821,000000,61.132,61.792,60,60,913.35,0
+BBGI.US,D,20190822,000000,60.756,61.698,60,60.566,356.25,0
+BBGI.US,D,20190823,000000,60.378,63.586,59.246,59.246,2452.25,0
+BBGI.US,D,20190826,000000,59.246,59.376,57.17,57.17,1299.75,0
+BBGI.US,D,20190827,000000,57.17,59.434,56.792,58.112,1551.35,0
+BBGI.US,D,20190828,000000,58.112,58.112,56.736,57.548,654.55,0
+BBGI.US,D,20190829,000000,55.662,60.378,55.662,58.302,1223,0
+BBGI.US,D,20190830,000000,58.112,58.952,57.17,57.548,474.75,0
+BBGI.US,D,20190903,000000,57.548,57.926,56.982,56.982,437.2,0
+BBGI.US,D,20190904,000000,57.176,57.488,56.414,56.792,1950.95,0
+BBGI.US,D,20190905,000000,56.604,57.31,54.998,55.848,2647.4,0
+BBGI.US,D,20190906,000000,55.848,56.414,55.662,56.226,746.9,0
+BBGI.US,D,20190909,000000,56.66,57.17,56.66,57.108,827.75,0
+BBGI.US,D,20190910,000000,57.548,59.246,57.504,57.734,1157.35,0
+BBGI.US,D,20190911,000000,58.112,59.056,57.17,57.17,285.25,0
+BBGI.US,D,20190912,000000,57.734,58.49,57.706,58.112,461.1,0
+BBGI.US,D,20190913,000000,57.926,58.302,56.792,57.548,727.1,0
+BBGI.US,D,20190916,000000,57.926,59.056,57.358,57.734,1211.5,0
+BBGI.US,D,20190917,000000,58.868,60,58.302,59.434,2352.45,0
+BBGI.US,D,20190918,000000,59.056,60.054,58.868,59.246,1716.1,0
+BBGI.US,D,20190919,000000,59.246,60,57.548,57.734,2056.7,0
+BBGI.US,D,20190920,000000,57.548,60,56.982,57.734,3054.9,0
+BBGI.US,D,20190923,000000,57.926,58.49,57.548,58.112,950.65,0
+BBGI.US,D,20190924,000000,58.302,59.246,57.548,57.926,1592.2,0
+BBGI.US,D,20190925,000000,59.246,59.246,58.726,59.056,391.95,0
+BBGI.US,D,20190926,000000,58.868,59.246,58.112,59.056,880.9,0
+BBGI.US,D,20190927,000000,59.056,59.056,58.098,58.864,1366.8,0
+BBGI.US,D,20190930,000000,58.29,59.44,57.332,59.44,1306.3,0
+BBGI.US,D,20191001,000000,59.056,59.44,58.672,59.248,428.1,0
+BBGI.US,D,20191002,000000,58.29,58.864,57.522,57.522,1058.45,0
+BBGI.US,D,20191003,000000,57.716,57.906,57.332,57.522,850.05,0
+BBGI.US,D,20191004,000000,57.332,58.098,56.756,56.756,1219.25,0
+BBGI.US,D,20191007,000000,57.138,57.138,55.604,55.604,2078.55,0
+BBGI.US,D,20191008,000000,55.798,56.372,55.22,55.988,1546.85,0
+BBGI.US,D,20191009,000000,55.604,55.988,55.22,55.22,738.05,0
+BBGI.US,D,20191010,000000,55.798,56.152,55.22,55.798,1037.65,0
+BBGI.US,D,20191011,000000,55.604,56.556,55.414,55.604,747.55,0
+BBGI.US,D,20191014,000000,55.604,57.138,55.604,56.372,435.2,0
+BBGI.US,D,20191015,000000,56.18,56.18,55.414,55.604,744.6,0
+BBGI.US,D,20191016,000000,55.604,56.756,55.414,56.18,2294.65,0
+BBGI.US,D,20191017,000000,56.372,56.756,55.604,56.18,737.85,0
+BBGI.US,D,20191018,000000,56.372,56.372,55.988,56.372,849.2,0
+BBGI.US,D,20191021,000000,56.564,57.522,56.564,56.756,1606.5,0
+BBGI.US,D,20191022,000000,57.522,57.522,55.414,55.798,889.45,0
+BBGI.US,D,20191023,000000,56.14,57.138,55.604,55.604,382.4,0
+BBGI.US,D,20191024,000000,56.18,57.138,55.798,57.138,856.55,0
+BBGI.US,D,20191025,000000,56.756,57.332,55.988,56.18,710.4,0
+BBGI.US,D,20191028,000000,56.18,57.332,55.604,55.604,610.4,0
+BBGI.US,D,20191029,000000,55.604,56.564,55.03,55.03,2436.6,0
+BBGI.US,D,20191030,000000,55.414,55.604,54.646,54.838,1685.25,0
+BBGI.US,D,20191031,000000,54.838,55.604,54.646,55.22,1047.4,0
+BBGI.US,D,20191101,000000,54.646,55.516,54.454,54.454,1676.25,0
+BBGI.US,D,20191104,000000,54.646,55.318,54.264,55.03,1288.6,0
+BBGI.US,D,20191105,000000,54.646,56.18,54.646,55.988,659.95,0
+BBGI.US,D,20191106,000000,55.512,55.512,53.714,54.646,2389.15,0
+BBGI.US,D,20191107,000000,55.22,56.564,53.686,55.604,2837.1,0
+BBGI.US,D,20191108,000000,55.604,56.564,53.88,54.07,2625.15,0
+BBGI.US,D,20191111,000000,54.07,56.564,54.07,56.18,925,0
+BBGI.US,D,20191112,000000,56.492,56.564,55.988,56.18,1290.95,0
+BBGI.US,D,20191113,000000,55.798,56.564,55.03,56.18,1282.9,0
+BBGI.US,D,20191114,000000,56.27,56.948,55.798,56.756,1227.75,0
+BBGI.US,D,20191115,000000,57.522,58.672,56.506,57.81,1135.5,0
+BBGI.US,D,20191118,000000,58.098,58.098,56.564,56.756,1223.85,0
+BBGI.US,D,20191119,000000,56.216,56.756,55.604,56.756,838.45,0
+BBGI.US,D,20191120,000000,57.052,57.522,55.03,55.604,801.35,0
+BBGI.US,D,20191121,000000,55.394,56.564,54.838,56.18,480.1,0
+BBGI.US,D,20191122,000000,55.798,56.756,55.03,55.604,1260.75,0
+BBGI.US,D,20191125,000000,55.604,57.716,55.604,57.522,854.9,0
+BBGI.US,D,20191126,000000,57.716,57.906,55.988,56.564,2242.25,0
+BBGI.US,D,20191127,000000,56.756,57.07,54.07,54.07,3545.75,0
+BBGI.US,D,20191129,000000,54.596,54.646,54.07,54.36,933,0
+BBGI.US,D,20191202,000000,54.264,55.182,54.264,54.264,1786,0
+BBGI.US,D,20191203,000000,54.454,55.03,54.07,55.03,1148.45,0
+BBGI.US,D,20191204,000000,55.03,57.138,54.646,56.756,1888.4,0
+BBGI.US,D,20191205,000000,56.372,57.716,56.372,57.714,537.25,0
+BBGI.US,D,20191206,000000,57.906,58.29,57.716,57.906,530.35,0
+BBGI.US,D,20191209,000000,58.098,59.018,58.098,58.098,871.2,0
+BBGI.US,D,20191210,000000,58.29,58.29,56.372,56.948,891.1,0
+BBGI.US,D,20191211,000000,57.522,57.522,56.564,57.138,515.35,0
+BBGI.US,D,20191212,000000,57.332,58.098,56.948,58.098,295.45,0
+BBGI.US,D,20191213,000000,58.098,58.672,57.138,57.332,672.95,0
+BBGI.US,D,20191216,000000,57.906,57.906,56.564,57.522,653.1,0
+BBGI.US,D,20191217,000000,57.522,57.522,55.604,56.56,3397.6,0
+BBGI.US,D,20191218,000000,56.75,56.756,54.264,55.108,3470.05,0
+BBGI.US,D,20191219,000000,55.22,56.564,54.646,56.18,2249.5,0
+BBGI.US,D,20191220,000000,55.604,57.906,55.414,57.522,3092.95,0
+BBGI.US,D,20191223,000000,57.906,58.482,57.522,58.192,1303.1,0
+BBGI.US,D,20191224,000000,59.056,59.056,58.29,58.482,1294.3,0
+BBGI.US,D,20191226,000000,59.054,60.322,58.29,59.248,2635.45,0
+BBGI.US,D,20191227,000000,58.672,60.398,58.672,59.44,2303.4,0
+BBGI.US,D,20191230,000000,60.024,60.998,58.466,60.61,1173.45,0
+BBGI.US,D,20191231,000000,60.804,61.974,60.22,60.22,1923.15,0
+BBGI.US,D,20200102,000000,60.22,61.778,60.22,61.194,801.5,0
+BBGI.US,D,20200103,000000,61.388,62.364,60.804,60.998,1344.65,0
+BBGI.US,D,20200106,000000,61.388,62.008,60.414,61.194,764.55,0
+BBGI.US,D,20200107,000000,62.364,64.312,61.584,64.312,1918.5,0
+BBGI.US,D,20200108,000000,64.702,67.236,63.532,64.506,1671.15,0
+BBGI.US,D,20200109,000000,63.922,66.26,62.364,62.364,2143.6,0
+BBGI.US,D,20200110,000000,62.558,64.16,61.388,61.584,1047.9,0
+BBGI.US,D,20200113,000000,62.364,62.752,61.584,61.974,910.6,0
+BBGI.US,D,20200114,000000,62.752,63.728,62.168,63.728,928.3,0
+BBGI.US,D,20200115,000000,63.556,64.506,63.338,64.312,1477.55,0
+BBGI.US,D,20200116,000000,65.092,65.872,64.312,64.506,1046.95,0
+BBGI.US,D,20200117,000000,64.506,65.676,64.118,65.482,437,0
+BBGI.US,D,20200121,000000,65.286,67.82,64.506,66.846,1683.3,0
+BBGI.US,D,20200122,000000,68.014,74.836,67.626,73.082,6589.9,0
+BBGI.US,D,20200123,000000,73.666,75.03,70.436,70.938,2344.05,0
+BBGI.US,D,20200124,000000,71.522,71.522,68.6,71.132,1559.4,0
+BBGI.US,D,20200127,000000,71.328,71.328,68.21,68.99,1544.45,0
+BBGI.US,D,20200128,000000,68.926,72.692,68.6,72.498,2441.65,0
+BBGI.US,D,20200129,000000,73.472,77.564,73.472,75.616,2612.3,0
+BBGI.US,D,20200130,000000,75.81,75.81,72.886,74.738,1585,0
+BBGI.US,D,20200131,000000,74.056,74.056,72.302,74.056,1371.05,0
+BBGI.US,D,20200203,000000,75.03,79.318,72.886,78.344,3866.55,0
+BBGI.US,D,20200204,000000,79.902,80.878,74.836,75.67,2910.2,0
+BBGI.US,D,20200205,000000,76.2,77.564,75.42,76.784,1348.95,0
+BBGI.US,D,20200206,000000,78.148,78.734,74.446,75.226,953.6,0
+BBGI.US,D,20200207,000000,75.226,77.428,75.226,76.006,1360.2,0
+BBGI.US,D,20200210,000000,76.98,79.708,75.226,76.006,1949.6,0
+BBGI.US,D,20200211,000000,77.954,77.954,75.226,76.784,1370.9,0
+BBGI.US,D,20200212,000000,77.564,77.564,75.226,76.784,1147.3,0
+BBGI.US,D,20200213,000000,76.98,78.928,76.98,78.734,1904.2,0
+BBGI.US,D,20200214,000000,78.734,78.734,76.394,77.954,1662.7,0
+BBGI.US,D,20200218,000000,77.76,77.954,75.03,75.092,2174.45,0
+BBGI.US,D,20200219,000000,77.174,77.174,74.252,74.836,1861.25,0
+BBGI.US,D,20200220,000000,74.582,77.37,74.582,75.616,1106.6,0
+BBGI.US,D,20200221,000000,75.462,76.59,75.42,75.616,337.65,0
+BBGI.US,D,20200224,000000,74.446,75.42,66.65,66.65,3839.8,0
+BBGI.US,D,20200225,000000,69.574,70.158,67.236,67.43,1638.15,0
+BBGI.US,D,20200226,000000,67.236,67.884,62.752,64.118,1992.5,0
+BBGI.US,D,20200227,000000,63.338,63.728,60.594,62.266,1193.4,0
+BBGI.US,D,20200228,000000,60.61,62.364,58.466,60.61,3568.4,0
+BBGI.US,D,20200302,000000,61.388,63.314,60.998,61.388,2466.55,0
+BBGI.US,D,20200303,000000,61.872,64.506,61.872,64.506,694.25,0
+BBGI.US,D,20200304,000000,62.586,65.092,61.778,64.896,1297,0
+BBGI.US,D,20200305,000000,64.506,70.938,62.168,70.938,1923.3,0
+BBGI.US,D,20200306,000000,70.158,70.744,62.558,63.142,8075.8,0
+BBGI.US,D,20200309,000000,61.974,62.364,60.414,61.388,1393.15,0
+BBGI.US,D,20200310,000000,62.168,62.168,59.434,60.61,1165.2,0
+BBGI.US,D,20200311,000000,60.414,60.414,58.466,59.05,725.45,0
+BBGI.US,D,20200312,000000,53.984,58.466,47.746,48.722,3235.15,0
+BBGI.US,D,20200313,000000,50.086,50.476,48.722,48.722,1714.45,0
+BBGI.US,D,20200316,000000,48.332,50.086,43.654,49.306,2142.9,0
+BBGI.US,D,20200317,000000,50.28,52.424,49.298,50.476,1554.5,0
+BBGI.US,D,20200318,000000,50.67,50.67,39.952,42.096,2768.3,0
+BBGI.US,D,20200319,000000,41.9,45.408,39.72,44.044,8528,0
+BBGI.US,D,20200320,000000,45.408,47.942,24.946,29.622,16041.35,0
+BBGI.US,D,20200323,000000,31.376,31.376,26.312,26.7,5534.15,0
+BBGI.US,D,20200324,000000,28.258,32.546,27.284,31.182,8163.8,0
+BBGI.US,D,20200325,000000,37.028,37.612,31.182,35.08,4289.75,0
+BBGI.US,D,20200326,000000,36.834,40.73,35.452,38.782,2249.75,0
+BBGI.US,D,20200327,000000,38.782,38.782,32.934,38.1,2852.95,0
+BBGI.US,D,20200330,000000,39.2,41,37,38.8,1902.55,0
+BBGI.US,D,20200331,000000,37.2,38.798,37,37.2,868.7,0
+BBGI.US,D,20200401,000000,37.4,37.4,32,34.8,1922.95,0
+BBGI.US,D,20200402,000000,36.8,37.398,32.402,34.2,1813.5,0
+BBGI.US,D,20200403,000000,34.4,34.4,30.4,31.6,3481.55,0
+BBGI.US,D,20200406,000000,34.2,34.2,32.6,33.2,2417.9,0
+BBGI.US,D,20200407,000000,34.2,37,34.2,35.2,2689.25,0
+BBGI.US,D,20200408,000000,36.2,37.8,34.2,36.4,2480.9,0
+BBGI.US,D,20200409,000000,36,40,36,38.8,3636.2,0
+BBGI.US,D,20200413,000000,41.6,42.798,39.2,42,1768.25,0
+BBGI.US,D,20200414,000000,43,46.8,43,46.8,4326.15,0
+BBGI.US,D,20200415,000000,46.8,46.8,45.4,45.6,2101.65,0
+BBGI.US,D,20200416,000000,45,46.8,44.048,45.4,1285.7,0
+BBGI.US,D,20200417,000000,51.8,52.8,48.4,52.4,3582.5,0
+BBGI.US,D,20200420,000000,55.2,55.6,49.246,50,2384.35,0
+BBGI.US,D,20200421,000000,51,53.126,46.8,52.2,1246.75,0
+BBGI.US,D,20200422,000000,52.2,52.2,46,46.2,1811.9,0
+BBGI.US,D,20200423,000000,46.2,46.8,43.6,46.8,2166.35,0
+BBGI.US,D,20200424,000000,46.6,49.26,45.828,48,1613.35,0
+BBGI.US,D,20200427,000000,49.8,55,48,51.4,1713.3,0
+BBGI.US,D,20200428,000000,51.4,52.946,48,49.4,2172.25,0
+BBGI.US,D,20200429,000000,49.4,51.6,48,50.6,2031.9,0
+BBGI.US,D,20200430,000000,51.8,51.8,49.6,49.6,1427.35,0
+BBGI.US,D,20200501,000000,44.8,49,44.8,49,1069.65,0
+BBGI.US,D,20200504,000000,51.8,51.8,44.8,47.4,1253.8,0
+BBGI.US,D,20200505,000000,49.2,49.2,45.2,46.6,944.55,0
+BBGI.US,D,20200506,000000,45.2,49.91,45,45.4,1029.35,0
+BBGI.US,D,20200507,000000,45.196,47.746,45.196,46.8,534.7,0
+BBGI.US,D,20200508,000000,47.158,48.8,47.158,48.8,876.05,0
+BBGI.US,D,20200511,000000,49,49.4,48,48.8,1361,0
+BBGI.US,D,20200512,000000,49.8,49.8,48,48,658.95,0
+BBGI.US,D,20200513,000000,48.2,50.8,46.8,46.8,1115.15,0
+BBGI.US,D,20200514,000000,46.8,49.338,44.2,45.8,2423.35,0
+BBGI.US,D,20200515,000000,47.2,47.2,45.4,47,865.45,0
+BBGI.US,D,20200518,000000,49.2,49.2,46.2,46.7,980.95,0
+BBGI.US,D,20200519,000000,47.5,47.5,40.2,40.8,2926.2,0
+BBGI.US,D,20200520,000000,42,45.59,41.6,43.8,1813,0
+BBGI.US,D,20200521,000000,43.394,45.4,42.53,44.4,1325.55,0
+BBGI.US,D,20200522,000000,43.772,44.4,43.2,44.4,969.95,0
+BBGI.US,D,20200526,000000,46.2,50.4,45.494,50.4,4385.35,0
+BBGI.US,D,20200527,000000,51.8,51.8,48.2,48.98,2411,0
+BBGI.US,D,20200528,000000,51,51.8,49.602,50,3151.05,0
+BBGI.US,D,20200529,000000,50,51.8,46.2,47.4,3645.45,0
+BBGI.US,D,20200601,000000,50,50,47,47.6,1943.15,0
+BBGI.US,D,20200602,000000,47.6,48.97,47.6,48,1282.25,0
+BBGI.US,D,20200603,000000,49.8,49.8,46.4,47.2,5550.8,0
+BBGI.US,D,20200604,000000,47.4,48.2,47.2,48.2,1753.8,0
+BBGI.US,D,20200605,000000,50,50.726,47.2,47.4,3394.6,0
+BBGI.US,D,20200608,000000,47.6,52.424,47.6,51.2,10736.8,0
+BBGI.US,D,20200609,000000,52.8,52.8,48,51,4428.7,0
+BBGI.US,D,20200610,000000,51,51.4,48.6,49.4,2757.35,0
+BBGI.US,D,20200611,000000,50.2,50.2,40,42,7525.55,0
+BBGI.US,D,20200612,000000,43.4,48.4,42,43.2,2136.05,0
+BBGI.US,D,20200615,000000,42.2,46,40.8,43.2,3437.25,0
+BBGI.US,D,20200616,000000,44,79,42.402,75,123862.45,0
+BBGI.US,D,20200617,000000,74.07,75.8,46.2,49,77751.65,0
+BBGI.US,D,20200618,000000,50,58.398,48,53.2,74744.35,0
+BBGI.US,D,20200619,000000,55.4,103,50.2,77.1,1283821.2,0
+BBGI.US,D,20200622,000000,70.8,71.4,57,62.4,85653.55,0
+BBGI.US,D,20200623,000000,61.2,67.33,59.6,63.2,40877,0
+BBGI.US,D,20200624,000000,61,62.4,57.602,61.2,10922.05,0
+BBGI.US,D,20200625,000000,60,61.6,55,55.8,12663.95,0
+BBGI.US,D,20200626,000000,53.6,55.1,45.6,46.8,24153.5,0
+BBGI.US,D,20200629,000000,48,48.8,45.22,48.2,9853.65,0
+BBGI.US,D,20200630,000000,53.2,54.4,46.4,48.6,12575,0
+BBGI.US,D,20200701,000000,47.4,51,45.4,45.4,8929.45,0
+BBGI.US,D,20200702,000000,46,48.2,45,46.8,9232.4,0
+BBGI.US,D,20200706,000000,46.2,47.8,42.2,43.6,16813.55,0
+BBGI.US,D,20200707,000000,44.6,44.6,39.2,41,19267.05,0
+BBGI.US,D,20200708,000000,40.4,41,39.8,39.8,10079.3,0
+BBGI.US,D,20200709,000000,40.2,40.6,36,36.4,14210.35,0
+BBGI.US,D,20200710,000000,36,38.6,34.6,38,30867.4,0
+BBGI.US,D,20200713,000000,38,38.2,34.2,34.8,12998.35,0
+BBGI.US,D,20200714,000000,34.2,35,33.8,34.4,5185.7,0
+BBGI.US,D,20200715,000000,35.4,36.4,34,36,8430.25,0
+BBGI.US,D,20200716,000000,36.2,39.4,35.602,37.6,13004.65,0
+BBGI.US,D,20200717,000000,39,42.2,37.6,41.8,21892.35,0
+BBGI.US,D,20200720,000000,41.6,42,36.8,38.21,13228.7,0
+BBGI.US,D,20200721,000000,36.802,38.6,36.8,38.2,3738.7,0
+BBGI.US,D,20200722,000000,37.8,41.42,37.8,39.8,6233.9,0
+BBGI.US,D,20200723,000000,40,40.6,38.6,39.4,6087.25,0
+BBGI.US,D,20200724,000000,39,39.8,37.2,39.8,4070.1,0
+BBGI.US,D,20200727,000000,38.8,39.6,37.2,38.4,4347.95,0
+BBGI.US,D,20200728,000000,37.2,39,36.6,36.6,6545.25,0
+BBGI.US,D,20200729,000000,37.4,37.8,35,35.6,7317.2,0
+BBGI.US,D,20200730,000000,35.6,37,34.4,36.4,3602.15,0
+BBGI.US,D,20200731,000000,36.6,37,35,35.4,2660.2,0
+BBGI.US,D,20200803,000000,36.4,38.6,35.2,38.6,7125.15,0
+BBGI.US,D,20200804,000000,35.4,37.462,35.4,36.4,8864.1,0
+BBGI.US,D,20200805,000000,37.2,38.198,35.4,36.4,8835.3,0
+BBGI.US,D,20200806,000000,35.6,37.4,35.6,36.2,4205.45,0
+BBGI.US,D,20200807,000000,36.2,36.4,34.8,35.8,4911.35,0
+BBGI.US,D,20200810,000000,35.6,36.6,35.5,36.2,3582.2,0
+BBGI.US,D,20200811,000000,36.6,36.6,34.4,34.6,5493.25,0
+BBGI.US,D,20200812,000000,34.6,35,33.2,34.6,8683.35,0
+BBGI.US,D,20200813,000000,34.2,35.6,33.6,34.8,7385.9,0
+BBGI.US,D,20200814,000000,34.07,35.2,34,34.6,2916.1,0
+BBGI.US,D,20200817,000000,35,35,33.2,33.4,6000.15,0
+BBGI.US,D,20200818,000000,34,34,31.6,32.8,4740.75,0
+BBGI.US,D,20200819,000000,32.4,37.4,31.6,36.6,43227.8,0
+BBGI.US,D,20200820,000000,36,37.8,33.2,34.868,27271.95,0
+BBGI.US,D,20200821,000000,33.6,36.8,33,33.7,24648,0
+BBGI.US,D,20200824,000000,33.4,34.636,31.2,33,31118.4,0
+BBGI.US,D,20200825,000000,32.8,32.814,30.8,31,9265.7,0
+BBGI.US,D,20200826,000000,31.6,34.4,30.8,32.2,22657.8,0
+BBGI.US,D,20200827,000000,32.2,33,31,31.8,14153.95,0
+BBGI.US,D,20200828,000000,31,33.4,31,31.4,8680.7,0
+BBGI.US,D,20200831,000000,31.6,31.6,30.4,30.4,4610.75,0
+BBGI.US,D,20200901,000000,30.6,30.6,28.2,28.8,11452.8,0
+BBGI.US,D,20200902,000000,29.8,29.8,27.4,27.8,12603.05,0
+BBGI.US,D,20200903,000000,28.6,28.6,26.6,26.6,6453.4,0
+BBGI.US,D,20200904,000000,27,27,25.6,26,6378.25,0
+BBGI.US,D,20200908,000000,26,28.4,25.6,27,14142.65,0
+BBGI.US,D,20200909,000000,28,29.4,26.8,28,26998.75,0
+BBGI.US,D,20200910,000000,28.6,29.8,28.2,29,5485.85,0
+BBGI.US,D,20200911,000000,28.6,29.6,25.8,26.8,11634.8,0
+BBGI.US,D,20200914,000000,26.8,28,26.2,27.4,11977.55,0
+BBGI.US,D,20200915,000000,28,28,26.2,26.2,4921.4,0
+BBGI.US,D,20200916,000000,26.6,28.1,26.6,26.8,7779.8,0
+BBGI.US,D,20200917,000000,27,27.4,26.6,26.8,1556.25,0
+BBGI.US,D,20200918,000000,27.012,27.8,26.6,26.6,5947.35,0
+BBGI.US,D,20200921,000000,26.8,26.8,25.6,25.8,2630.65,0
+BBGI.US,D,20200922,000000,26.4,26.6,24,24.4,5615.25,0
+BBGI.US,D,20200923,000000,25.4,25.6,24.4,25.2,2145.5,0
+BBGI.US,D,20200924,000000,25.2,25.4,23,24.6,6377.8,0
+BBGI.US,D,20200925,000000,23.4,28.2,23.4,27.2,11974.1,0
+BBGI.US,D,20200928,000000,27.4,27.8,24.2,25.2,10989.65,0
+BBGI.US,D,20200929,000000,25.2,27.4,24,26.4,22090.5,0
+BBGI.US,D,20200930,000000,26,26,24.2,24.8,4040.5,0
+BBGI.US,D,20201001,000000,24.8,25,24.4,24.6,1015.15,0
+BBGI.US,D,20201002,000000,24.4,24.8,24.4,24.6,2092.15,0
+BBGI.US,D,20201005,000000,24.8,25.63,24.2,24.8,9468.85,0
+BBGI.US,D,20201006,000000,24.6,26.6,24.6,25,3541.85,0
+BBGI.US,D,20201007,000000,25.002,27.6,25,26.2,20865.9,0
+BBGI.US,D,20201008,000000,26.4,27.2,25.6,26.4,4682.55,0
+BBGI.US,D,20201009,000000,26.6,26.602,25.4,26,4492.85,0
+BBGI.US,D,20201012,000000,26,26.8,25.6,26,1528.95,0
+BBGI.US,D,20201013,000000,26.2,26.2,25.4,25.8,2913.5,0
+BBGI.US,D,20201014,000000,25.4,26,24.4,25.6,2670.85,0
+BBGI.US,D,20201015,000000,25.8,27.8,24.6,26.2,19358.2,0
+BBGI.US,D,20201016,000000,26.6,27.2,25.4,26.8,4903.9,0
+BBGI.US,D,20201019,000000,26.8,28.8,26.6,27.2,9371.95,0
+BBGI.US,D,20201020,000000,27.4,28.8,26.8,28.346,11150.2,0
+BBGI.US,D,20201021,000000,28.4,30.6,28,29,18500.7,0
+BBGI.US,D,20201022,000000,29,29.4,27.6,28.2,8971.55,0
+BBGI.US,D,20201023,000000,28.2,28.6,27.198,27.2,4117.95,0
+BBGI.US,D,20201026,000000,27,27.104,25,25.4,7360.5,0
+BBGI.US,D,20201027,000000,27.2,27.2,24.6,25,11094.35,0
+BBGI.US,D,20201028,000000,25.4,25.4,23.6,24.4,5531.9,0
+BBGI.US,D,20201029,000000,24.2,26,23.8,24.8,14018.05,0
+BBGI.US,D,20201030,000000,24.8,25.36,24,24.2,2759.05,0
+BBGI.US,D,20201102,000000,24.8,25.2,24.2,24.8,2881.5,0
+BBGI.US,D,20201103,000000,37.8,41,32.6,34,6429408.3,0
+BBGI.US,D,20201104,000000,32,33.6,29.2,33.2,188417.15,0
+BBGI.US,D,20201105,000000,30.4,31.8,27.4,28,72493.15,0
+BBGI.US,D,20201106,000000,28.4,28.6,26.2,27.2,32203.9,0
+BBGI.US,D,20201109,000000,27.4,28.398,25.8,27,27555.15,0
+BBGI.US,D,20201110,000000,26.6,29,26.2,28.6,25489,0
+BBGI.US,D,20201111,000000,29.4,29.4,27.6,28.6,6730.3,0
+BBGI.US,D,20201112,000000,28.2,28.2,27.2,27.2,7250.4,0
+BBGI.US,D,20201113,000000,27.4,29.4,27.4,28.8,18210.3,0
+BBGI.US,D,20201116,000000,29,30,28.4,29.8,12339.65,0
+BBGI.US,D,20201117,000000,29.4,29.4,28.4,28.4,8587.35,0
+BBGI.US,D,20201118,000000,28.6,29.2,28.2,28.8,8714.2,0
+BBGI.US,D,20201119,000000,28.4,30,28.2,30,24047.9,0
+BBGI.US,D,20201120,000000,29,31.4,28.8,30.8,17178.2,0
+BBGI.US,D,20201123,000000,31.4,34.6,29.6,34.6,38911.7,0
+BBGI.US,D,20201124,000000,33,33.8,32,33,9003.25,0
+BBGI.US,D,20201125,000000,33,33.4,31.6,32.4,11564.85,0
+BBGI.US,D,20201127,000000,32,32.6,31.666,32,1825.4,0
+BBGI.US,D,20201130,000000,32,32,30,30.2,12492.2,0
+BBGI.US,D,20201201,000000,31.8,32,30.2,30.6,8232.95,0
+BBGI.US,D,20201202,000000,30,31.2,30,31,4371.15,0
+BBGI.US,D,20201203,000000,31,31,29.6,29.8,11070.45,0
+BBGI.US,D,20201204,000000,30,30.4,29.6,30.2,7057.3,0
+BBGI.US,D,20201207,000000,30.4,30.8,29.8,30.2,4202.8,0
+BBGI.US,D,20201208,000000,30.4,31,30,30.2,3852.7,0
+BBGI.US,D,20201209,000000,30.2,30.8,29.8,30,7259.75,0
+BBGI.US,D,20201210,000000,30,30.4,29.6,29.8,5470.6,0
+BBGI.US,D,20201211,000000,29.4,30.2,29.2,29.3,4288.5,0
+BBGI.US,D,20201214,000000,29.4,29.79,28.14,28.4,7663.7,0
+BBGI.US,D,20201215,000000,28.8,29.2,27.8,28.3,7114.8,0
+BBGI.US,D,20201216,000000,28.4,30.6,28.2,30,73717.75,0
+BBGI.US,D,20201217,000000,31,31,29.4,30.6,14450.35,0
+BBGI.US,D,20201218,000000,30.6,30.8,29,29,11166.65,0
+BBGI.US,D,20201221,000000,29,29.4,28.4,28.6,4985.05,0
+BBGI.US,D,20201222,000000,29.4,29.6,28.6,28.6,5627.7,0
+BBGI.US,D,20201223,000000,29,29.6,28.8,29.2,4840.35,0
+BBGI.US,D,20201224,000000,29.4,30.2,29.2,29.6,4400.9,0
+BBGI.US,D,20201228,000000,30,31.2,29.6,30.4,11530.3,0
+BBGI.US,D,20201229,000000,30.8,31.6,30,30.8,13584.75,0
+BBGI.US,D,20201230,000000,30.4,31.4,30.4,31,10109.95,0
+BBGI.US,D,20201231,000000,31.2,32,29.8,29.8,9825.45,0
+BBGI.US,D,20210104,000000,30.4,33.038,30.2,32.6,18333.25,0
+BBGI.US,D,20210105,000000,32.6,34.6,32.2,34.2,20319.4,0
+BBGI.US,D,20210106,000000,34.2,35,33,33.4,14149.2,0
+BBGI.US,D,20210107,000000,34.8,37.6,33.8,35.4,17479.35,0
+BBGI.US,D,20210108,000000,34.4,35.3,32.8,34.2,8440.85,0
+BBGI.US,D,20210111,000000,34.8,35.6,33.6,34.8,10996.15,0
+BBGI.US,D,20210112,000000,35,36.8,34.8,36.2,8853.6,0
+BBGI.US,D,20210113,000000,37,38,36.002,37.6,9592.7,0
+BBGI.US,D,20210114,000000,40,40,37.6,39.4,41454.7,0
+BBGI.US,D,20210115,000000,39.6,40.8,37.6,40.2,13477.45,0
+BBGI.US,D,20210119,000000,40.8,41,39,41,21352.3,0
+BBGI.US,D,20210120,000000,41,41.4,40,40.8,11311.2,0
+BBGI.US,D,20210121,000000,40.4,48.4,40.4,45.4,72852.7,0
+BBGI.US,D,20210122,000000,44.8,44.8,40.8,42.4,24991.9,0
+BBGI.US,D,20210125,000000,41.2,42.4,40.578,41,10455.65,0
+BBGI.US,D,20210126,000000,41.8,45,41.4,43.4,16202.3,0
+BBGI.US,D,20210127,000000,42.2,43.2,40.398,41.4,25495.5,0
+BBGI.US,D,20210128,000000,42.6,43.4,41,41.6,8563.3,0
+BBGI.US,D,20210129,000000,42.6,42.6,40.2,41,12790.8,0
+BBGI.US,D,20210201,000000,41.2,42.6,40.2,41,10858.45,0
+BBGI.US,D,20210202,000000,42.6,42.8,40.2,42.8,10074.2,0
+BBGI.US,D,20210203,000000,42.4,43.4,42.044,42.6,4418.85,0
+BBGI.US,D,20210204,000000,42.6,47.8,42.6,47.6,13701.45,0
+BBGI.US,D,20210205,000000,47,51,46.8,51,15420.95,0
+BBGI.US,D,20210208,000000,53,53,51.2,52.4,10471.6,0
+BBGI.US,D,20210209,000000,51.6,54.2,50,52,22931,0
+BBGI.US,D,20210210,000000,59,59,51.002,54,26857.1,0
+BBGI.US,D,20210211,000000,53.2,56.144,50,53,12163.4,0
+BBGI.US,D,20210212,000000,52.8,56.398,51.8,54.6,22741.65,0
+BBGI.US,D,20210216,000000,54.6,60.8,54.2,58.4,29008.8,0
+BBGI.US,D,20210217,000000,57,58.6,56.2,57.4,7226.05,0
+BBGI.US,D,20210218,000000,56.8,58.8,55.6,58.6,5686.5,0
+BBGI.US,D,20210219,000000,58.4,59.4,56.516,57.8,5284.15,0
+BBGI.US,D,20210222,000000,58.8,60,57.2,57.4,5203.3,0
+BBGI.US,D,20210223,000000,55.4,55.4,50.8,52,8474.55,0
+BBGI.US,D,20210224,000000,51.4,55.8,51.4,55,3668.6,0
+BBGI.US,D,20210225,000000,55.2,55.398,50,50.8,4422.45,0
+BBGI.US,D,20210226,000000,51,51.4,47.2,48.8,3662.55,0
+BBGI.US,D,20210301,000000,49.8,53,49.8,51.2,2971.45,0
+BBGI.US,D,20210302,000000,50.4,51.6,49.4,50,5364.55,0
+BBGI.US,D,20210303,000000,48.8,50,48.2,48.8,3573.35,0
+BBGI.US,D,20210304,000000,49,49.998,42.3,43.8,10815.95,0
+BBGI.US,D,20210305,000000,44.4,46.6,43.6,46.6,5435.45,0
+BBGI.US,D,20210308,000000,46.8,49,46,48.2,5280.3,0
+BBGI.US,D,20210309,000000,48.8,51.9,48.8,51.6,4889.15,0
+BBGI.US,D,20210310,000000,51.4,51.602,49.8,51.4,2184.45,0
+BBGI.US,D,20210311,000000,51.6,52.8,50.002,52.2,39564,0
+BBGI.US,D,20210312,000000,53,57,52.6,57,16529,0
+BBGI.US,D,20210315,000000,56,57,53.6,55.8,6277.7,0
+BBGI.US,D,20210316,000000,56,56,54.4,55.2,1802.55,0
+BBGI.US,D,20210317,000000,55.4,56.6,52,55.6,3182.75,0
+BBGI.US,D,20210318,000000,55,55.4,53,53.8,2651.1,0
+BBGI.US,D,20210319,000000,54,55,52.4,55,2667.85,0
+BBGI.US,D,20210322,000000,55,58,53.8,57.8,25668.9,0
+BBGI.US,D,20210323,000000,58.8,66.2,55.6,62.8,57884.1,0
+BBGI.US,D,20210324,000000,61.6,68.4,59.6,62.2,35822.05,0
+BBGI.US,D,20210325,000000,62.4,64,55.6,57,15827.8,0
+BBGI.US,D,20210326,000000,56,58.8,52.8,57.8,14430.3,0
+BBGI.US,D,20210329,000000,57,58.8,54.4,58.4,5764.9,0
+BBGI.US,D,20210330,000000,58.4,60,56.82,59.8,3197.9,0
+BBGI.US,D,20210331,000000,60.6,60.6,56,56.6,4935.5,0
+BBGI.US,D,20210401,000000,56.8,58,56,57.8,2971.3,0
+BBGI.US,D,20210405,000000,59.4,59.6,57.2,59.2,10035.8,0
+BBGI.US,D,20210406,000000,58.4,59.6,56,57,2472.75,0
+BBGI.US,D,20210407,000000,56.6,58.4,55.2,57.8,3970.75,0
+BBGI.US,D,20210408,000000,57.4,58.8,56,58.8,6310.85,0
+BBGI.US,D,20210409,000000,59.4,59.6,57,59.4,8831.4,0
+BBGI.US,D,20210412,000000,60,60.8,57,58,11324.4,0
+BBGI.US,D,20210413,000000,57.6,57.772,55.4,55.4,3612.2,0
+BBGI.US,D,20210414,000000,56.2,57.734,55.236,56.4,3457.8,0
+BBGI.US,D,20210415,000000,57.2,57.2,54.2,55.6,5223.05,0
+BBGI.US,D,20210416,000000,56,56.2,53,56,4692.2,0
+BBGI.US,D,20210419,000000,55.2,56.388,53,55.6,3121.25,0
+BBGI.US,D,20210420,000000,56,56,53.6,54.2,1912,0
+BBGI.US,D,20210421,000000,54.4,55.3,53,54.8,2607.55,0
+BBGI.US,D,20210422,000000,55,55.7,53.4,54.6,3537.2,0
+BBGI.US,D,20210423,000000,54.2,56.4,53.6,55.6,1892.1,0
+BBGI.US,D,20210426,000000,54.8,57.6,54.602,57.2,2500.95,0
+BBGI.US,D,20210427,000000,57.2,57.408,55.4,56.8,2087.9,0
+BBGI.US,D,20210428,000000,56.904,57.6,56,56,1517.15,0
+BBGI.US,D,20210429,000000,57.8,58,55,57.6,4421.55,0
+BBGI.US,D,20210430,000000,54.8,56.8,54.2,56.2,3351.05,0
+BBGI.US,D,20210503,000000,56,58,56,56.4,5952.6,0
+BBGI.US,D,20210504,000000,54.8,54.9,46.4,47.8,12201.45,0
+BBGI.US,D,20210505,000000,47.4,50.598,47.4,49.4,1832,0
+BBGI.US,D,20210506,000000,49,51.2,47.4,50,5738.95,0
+BBGI.US,D,20210507,000000,49,55,49,54.2,14925.2,0
+BBGI.US,D,20210510,000000,54.6,54.6,50.8,54,5662.15,0
+BBGI.US,D,20210511,000000,52,53.4,51.53,52.6,6812,0
+BBGI.US,D,20210512,000000,52.4,53.998,50.6,51.4,7321.15,0
+BBGI.US,D,20210513,000000,51.6,53.2,50.6,50.6,2171.15,0
+BBGI.US,D,20210514,000000,51.6,53.6,50.8,51.2,1889.05,0
+BBGI.US,D,20210517,000000,52.4,54.8,51.4,54,4860.85,0
+BBGI.US,D,20210518,000000,53.8,55.036,52.59,53.8,2250.3,0
+BBGI.US,D,20210519,000000,52,54.202,51.45,54.2,2819.95,0
+BBGI.US,D,20210520,000000,54.246,56.6,53.6,54.8,7189,0
+BBGI.US,D,20210521,000000,55.2,59.8,53.4,54,12042.9,0
+BBGI.US,D,20210524,000000,54.6,54.6,53,54.4,2909.85,0
+BBGI.US,D,20210525,000000,54.6,55.8,54.2,54.4,3994.65,0
+BBGI.US,D,20210526,000000,54.994,56,54.6,54.8,1087.35,0
+BBGI.US,D,20210527,000000,54,55.4,53.5,54.6,1341,0
+BBGI.US,D,20210528,000000,54.2,55.4,54.2,55.2,996.85,0
+BBGI.US,D,20210601,000000,55.4,56.6,54.326,56.6,2277.45,0
+BBGI.US,D,20210602,000000,56.2,57.2,55.41,56.6,3927.35,0
+BBGI.US,D,20210603,000000,56.4,57,55.4,57,969.45,0
+BBGI.US,D,20210604,000000,57.4,58.5,55.8,57.8,8282.7,0
+BBGI.US,D,20210607,000000,57.8,64,57.778,60.8,14064,0
+BBGI.US,D,20210608,000000,61,61,57.04,57.8,8522.05,0
+BBGI.US,D,20210609,000000,58.8,59.2,57.4,58,2760,0
+BBGI.US,D,20210610,000000,57.648,58.8,56.202,58.4,2486.35,0
+BBGI.US,D,20210611,000000,59,62,57,58.6,41465.1,0
+BBGI.US,D,20210614,000000,58,61.6,57.6,60,17274.35,0
+BBGI.US,D,20210615,000000,60.4,61.158,57.2,57.6,4503.7,0
+BBGI.US,D,20210616,000000,58.2,58.2,55,55.4,4151.3,0
+BBGI.US,D,20210617,000000,55.6,57,53.4,54.2,2769.1,0
+BBGI.US,D,20210618,000000,53.428,54.78,52,54.4,4630.35,0
+BBGI.US,D,20210621,000000,54,55.8,51.8,55.4,3175.5,0
+BBGI.US,D,20210622,000000,55,57,53.6,56.4,2647.85,0
+BBGI.US,D,20210623,000000,56.2,58,56,57,1859.35,0
+BBGI.US,D,20210624,000000,57.4,59.8,56.8,58.6,8106.25,0
+BBGI.US,D,20210625,000000,59.2,59.4,58.2,58.4,1915.5,0
+BBGI.US,D,20210628,000000,58.4,59.4,56.8,57.4,1610.1,0
+BBGI.US,D,20210629,000000,57.2,58,55.802,57.8,1815.3,0
+BBGI.US,D,20210630,000000,57.8,58,56.6,57.8,1405.2,0
+BBGI.US,D,20210701,000000,57.4,67.6,56.99,61.2,41261.2,0
+BBGI.US,D,20210702,000000,62,62,57.608,59,5915.5,0
+BBGI.US,D,20210706,000000,60.4,61.28,57.356,58,3208.65,0
+BBGI.US,D,20210707,000000,60.2,60.2,56,56.6,1673.25,0
+BBGI.US,D,20210708,000000,56.2,60,55.2,56.2,7890.15,0
+BBGI.US,D,20210709,000000,56.128,57,55.6,56.8,1729.05,0
+BBGI.US,D,20210712,000000,56.2,67.8,56.2,65,151843.5,0
+BBGI.US,D,20210713,000000,59.204,63.4,58,58.4,34326.45,0
+BBGI.US,D,20210714,000000,58.2,60.4,54.43,55.6,19712.2,0
+BBGI.US,D,20210715,000000,55.8,56.476,54.4,55.4,5611.05,0
+BBGI.US,D,20210716,000000,55.8,56.2,51.8,51.8,7767.15,0
+BBGI.US,D,20210719,000000,50.2,51,48.2,50.4,9747.9,0
+BBGI.US,D,20210720,000000,50.4,52.2,48.802,51,2630.9,0
+BBGI.US,D,20210721,000000,51.2,53.668,51.198,52.6,2728.75,0
+BBGI.US,D,20210722,000000,53,53.198,50.6,51.2,2423.75,0
+BBGI.US,D,20210723,000000,52.4,52.64,50.6,51.8,1829.55,0
+BBGI.US,D,20210726,000000,52,52.638,50.8,52.2,2432.25,0
+BBGI.US,D,20210727,000000,52,52,49.3,50.2,2721.45,0
+BBGI.US,D,20210728,000000,50,51.6,48.994,51,2818.6,0
+BBGI.US,D,20210729,000000,51.948,54.4,51.2,52.2,10085.75,0
+BBGI.US,D,20210730,000000,51.8,54.33,51.4,53.2,2195.75,0
+BBGI.US,D,20210802,000000,53,54,51.608,53,2670.1,0
+BBGI.US,D,20210803,000000,53.4,53.4,49.2,49.8,6739.1,0
+BBGI.US,D,20210804,000000,49.8,49.8,46.202,48.6,6185.5,0
+BBGI.US,D,20210805,000000,47,50.4,45.2,49.6,7918.25,0
+BBGI.US,D,20210806,000000,50,53.5,50,53,2817.65,0
+BBGI.US,D,20210809,000000,53.6,55,52.6,54.2,1987.55,0
+BBGI.US,D,20210810,000000,54.8,55.2,53.598,54.4,4361.05,0
+BBGI.US,D,20210811,000000,54.8,54.8,52.8,53.8,1101.15,0
+BBGI.US,D,20210812,000000,53.2,53.8,52.4,52.4,686.8,0
+BBGI.US,D,20210813,000000,53,56.1,52.28,55.4,4643,0
+BBGI.US,D,20210816,000000,54.59,56.2,54.458,56,2436.65,0
+BBGI.US,D,20210817,000000,54.8,55,51.202,52.4,4076.45,0
+BBGI.US,D,20210818,000000,51.8,52.7,51.2,51.6,1478.1,0
+BBGI.US,D,20210819,000000,51.2,52.58,49,50.4,1696.95,0
+BBGI.US,D,20210820,000000,49.9,50.612,49.2,50.4,130.85,0
+BBGI.US,D,20210823,000000,51.6,52.506,49.6,51.2,1898.6,0
+BBGI.US,D,20210824,000000,50.8,52.28,50.2,51.6,687.6,0
+BBGI.US,D,20210825,000000,51,53,50.6,51.2,457.4,0
+BBGI.US,D,20210826,000000,50.2,52.8,50.2,51.4,1564.6,0
+BBGI.US,D,20210827,000000,51.6,53,51.2,52.2,2626.35,0
+BBGI.US,D,20210830,000000,53,53.8,51.4,51.4,1691.15,0
+BBGI.US,D,20210831,000000,49.6,51.8,49.6,50.6,1940.05,0
+BBGI.US,D,20210901,000000,49.4,51.028,49.4,50,1964.35,0
+BBGI.US,D,20210902,000000,51.4,52.2,50.8,51.4,1226.3,0
+BBGI.US,D,20210903,000000,51.4,52.2,49.8,51.6,2536,0
+BBGI.US,D,20210907,000000,51.8,52.782,50.2,52.6,2439.15,0
+BBGI.US,D,20210908,000000,52.2,53,50.416,51.2,3365.4,0
+BBGI.US,D,20210909,000000,50.8,52,50.8,51.5,2107.5,0
+BBGI.US,D,20210910,000000,51.836,52.2,50.8,50.8,2124.05,0
+BBGI.US,D,20210913,000000,51.6,51.782,49.4,51,3150.65,0
+BBGI.US,D,20210914,000000,51.6,52,50.6,50.8,1909,0
+BBGI.US,D,20210915,000000,50.6,51,50,50.4,1282.7,0
+BBGI.US,D,20210916,000000,50.2,50.8,49.4,50.6,1248.9,0
+BBGI.US,D,20210917,000000,50,51.086,49.6,50.4,1477.15,0
+BBGI.US,D,20210920,000000,49.4,50.35,48.2,49,1572.85,0
+BBGI.US,D,20210921,000000,49.364,49.69,48.6,48.8,631.25,0
+BBGI.US,D,20210922,000000,49.35,50.388,49.16,49.8,1103.25,0
+BBGI.US,D,20210923,000000,50.2,50.78,48.2,48.2,2207.1,0
+BBGI.US,D,20210924,000000,48.4,49.598,48.4,49.2,1601.4,0
+BBGI.US,D,20210927,000000,49,49.69,48,48.8,3890.2,0
+BBGI.US,D,20210928,000000,49.2,49.2,47.8,48,4740.75,0
+BBGI.US,D,20210929,000000,47.4,49.4,47.4,48.8,2440.65,0
+BBGI.US,D,20210930,000000,48.6,53.4,48.2,53.4,6318.55,0
+BBGI.US,D,20211001,000000,53.2,55.398,50.6,54,3865.5,0
+BBGI.US,D,20211004,000000,53.8,54.844,52.5,54.2,1176.8,0
+BBGI.US,D,20211005,000000,54.4,55,53,53.2,1482,0
+BBGI.US,D,20211006,000000,53.2,53.4,51.802,52.8,1195.7,0
+BBGI.US,D,20211007,000000,53,53.862,52.8,53,1704.5,0
+BBGI.US,D,20211008,000000,53,54,52.6,53.6,1182.8,0
+BBGI.US,D,20211011,000000,54,54,53.24,54,695.75,0
+BBGI.US,D,20211012,000000,53.4,54.6,53.4,54.2,797.9,0
+BBGI.US,D,20211013,000000,54.6,54.6,51.8,52.6,2140.05,0
+BBGI.US,D,20211014,000000,53.4,53.4,51,51.598,893.5,0
+BBGI.US,D,20211015,000000,51,52.654,50.44,51,1303.1,0
+BBGI.US,D,20211018,000000,51.2,51.2,48.4,49.4,1120.5,0
+BBGI.US,D,20211019,000000,49.6,50.2,49.4,49.8,730.1,0
+BBGI.US,D,20211020,000000,49.6,51,49,50.6,388.45,0
+BBGI.US,D,20211021,000000,50.2,55,49.442,50.802,11591,0
+BBGI.US,D,20211022,000000,50.8,57.6,49.734,50.4,33452.5,0
+BBGI.US,D,20211025,000000,50.2,51.804,49,49.4,6020.6,0
+BBGI.US,D,20211026,000000,49.6,50,48.4,50,5003.3,0
+BBGI.US,D,20211027,000000,50,50,48.4,48.4,2616.4,0
+BBGI.US,D,20211028,000000,48.4,49.8,48,48,3367.2,0
+BBGI.US,D,20211029,000000,48.4,49.094,47,47,2317.5,0
+BBGI.US,D,20211101,000000,47.6,48.598,46.6,48.4,2080.05,0
+BBGI.US,D,20211102,000000,47,48.4,45.4,46.2,8693.6,0
+BBGI.US,D,20211103,000000,45.8,47.8,45.8,47.6,1741.25,0
+BBGI.US,D,20211104,000000,48,48,46.98,47.8,1290.95,0
+BBGI.US,D,20211105,000000,47.4,49.8,46.2,49.8,2133.2,0
+BBGI.US,D,20211108,000000,49.8,49.8,47.6,48.8,1305,0
+BBGI.US,D,20211109,000000,48.6,48.6,46.8,46.8,1592.7,0
+BBGI.US,D,20211110,000000,47.2,47.368,46.4,47.2,1652.05,0
+BBGI.US,D,20211111,000000,47.2,48,46,47.2,880.45,0
+BBGI.US,D,20211112,000000,47.2,47.8,46.602,47.2,377.7,0
+BBGI.US,D,20211115,000000,48,48,46.12,46.6,2166.15,0
+BBGI.US,D,20211116,000000,46.6,46.6,45.4,45.8,1052.55,0
+BBGI.US,D,20211117,000000,46,46.3,45.198,45.8,1382.2,0
+BBGI.US,D,20211118,000000,46,46,45,45,2616.25,0
+BBGI.US,D,20211119,000000,45.2,47.8,44.198,45,9247.3,0
+BBGI.US,D,20211122,000000,46.542,46.542,42.2,43.4,5685.25,0
+BBGI.US,D,20211123,000000,43,44,43,43.2,3280.45,0
+BBGI.US,D,20211124,000000,42.8,44.25,42.6,43.2,894.35,0
+BBGI.US,D,20211126,000000,43,43.8,42.202,42.8,1444.6,0
+BBGI.US,D,20211129,000000,43.2,44,40.2,40.4,7621.7,0
+BBGI.US,D,20211130,000000,40.2,40.6,38,39.502,5752.55,0
+BBGI.US,D,20211201,000000,39.8,41.6,37,37.2,4125.9,0
+BBGI.US,D,20211202,000000,37.6,39.798,37.002,39.4,11475.9,0
+BBGI.US,D,20211203,000000,39.8,41,39.2,39.8,12592,0
+BBGI.US,D,20211206,000000,41.8,41.8,39.9,40.6,2657.1,0
+BBGI.US,D,20211207,000000,41.6,42,40.2,40.8,4032.55,0
+BBGI.US,D,20211208,000000,41.4,41.8,40.6,41.6,1776.3,0
+BBGI.US,D,20211209,000000,41.4,42.2,39.4,40.2,2930.9,0
+BBGI.US,D,20211210,000000,40.968,41.142,40.4,40.5,1307.45,0
+BBGI.US,D,20211213,000000,40.4,41,39,39.2,2114.5,0
+BBGI.US,D,20211214,000000,39.8,39.8,37.6,37.7,3806.05,0
+BBGI.US,D,20211215,000000,37.8,38.672,37,38.2,2150.2,0
+BBGI.US,D,20211216,000000,38.8,39.4,38.2,38.4,1540.35,0
+BBGI.US,D,20211217,000000,38.2,38.998,37.4,38.6,1254.9,0
+BBGI.US,D,20211220,000000,37.8,38.8,36.8,37.2,1628.65,0
+BBGI.US,D,20211221,000000,37.2,38.4,36.8,38,2378.9,0
+BBGI.US,D,20211222,000000,38.4,39.022,36.8,38.4,1934.15,0
+BBGI.US,D,20211223,000000,38.8,39.6,37.87,38.8,2141.65,0
+BBGI.US,D,20211227,000000,39.6,40,39,39,1428.2,0
+BBGI.US,D,20211228,000000,38.978,39.3,38.4,38.6,2250.2,0
+BBGI.US,D,20211229,000000,38.8,38.802,37.402,38.1,2091.3,0
+BBGI.US,D,20211230,000000,38,39.2,37.8,39,3842.25,0
+BBGI.US,D,20211231,000000,38.6,38.6,37.8,38,2147.3,0
+BBGI.US,D,20220103,000000,37.6,40,37.578,40,1606.5,0
+BBGI.US,D,20220104,000000,40,40.8,39,40.8,1164.3,0
+BBGI.US,D,20220105,000000,41,41.202,39.2,39.4,1844.7,0
+BBGI.US,D,20220106,000000,40.2,40.998,39.2,40.4,201.95,0
+BBGI.US,D,20220107,000000,40,40.798,39.404,40,535.15,0
+BBGI.US,D,20220110,000000,41,41.2,39.2,39.8,1062.35,0
+BBGI.US,D,20220111,000000,40.6,41.2,40.2,41.2,1247.5,0
+BBGI.US,D,20220112,000000,41,41.796,39.528,40.2,1593.1,0
+BBGI.US,D,20220113,000000,41.2,41.998,39.2,40.6,2507.2,0
+BBGI.US,D,20220114,000000,41,41.6,40.2,40.4,499.45,0
+BBGI.US,D,20220118,000000,40,41.6,38.8,39,1994.7,0
+BBGI.US,D,20220119,000000,39.2,40.426,39,39.6,824.9,0
+BBGI.US,D,20220120,000000,39.798,39.798,38.8,39,791.5,0
+BBGI.US,D,20220121,000000,39,39.402,38,38.6,1916.7,0
+BBGI.US,D,20220124,000000,37.8,37.8,34.8,36.198,2681.85,0
+BBGI.US,D,20220125,000000,35.4,37.6,35,36.2,651.45,0
+BBGI.US,D,20220126,000000,36.8,37,35.798,36.4,1770.75,0
+BBGI.US,D,20220127,000000,36.2,37.4,36.2,37.4,355.15,0
+BBGI.US,D,20220128,000000,37.6,37.6,36,36.2,1050.5,0
+BBGI.US,D,20220131,000000,36.6,38,36,37.4,1474.1,0
+BBGI.US,D,20220201,000000,38.4,40,37.62,38,2801.75,0
+BBGI.US,D,20220202,000000,39,39,36.4,37.6,1822.9,0
+BBGI.US,D,20220203,000000,38,39.2,37.2,38,839.15,0
+BBGI.US,D,20220204,000000,37.4,38.4,37.4,38.4,917.7,0
+BBGI.US,D,20220207,000000,39,39,37.402,38.4,2025.2,0
+BBGI.US,D,20220208,000000,38.8,38.8,35,36.2,6364.8,0
+BBGI.US,D,20220209,000000,37.34,38.2,36,37.6,2093.7,0
+BBGI.US,D,20220210,000000,37.8,38.4,37.2,37.4,1569.85,0
+BBGI.US,D,20220211,000000,37.8,41.6,36.456,39.012,8179.2,0
+BBGI.US,D,20220214,000000,39.4,39.8,38,38,3048.45,0
+BBGI.US,D,20220215,000000,39,40.8,39,39.6,2417.7,0
+BBGI.US,D,20220216,000000,40.28,40.6,39.1,39.8,3074.65,0
+BBGI.US,D,20220217,000000,39.2,39.8,38,39.2,1368.8,0
+BBGI.US,D,20220218,000000,38.8,40,37.2,38.2,5631.55,0
+BBGI.US,D,20220222,000000,41.254,41.254,37.4,37.8,468.7,0
+BBGI.US,D,20220223,000000,38.2,38.2,37.1,37.1,835.5,0
+BBGI.US,D,20220224,000000,36,37.682,36,37.6,889.75,0
+BBGI.US,D,20220225,000000,38.6,38.6,37.002,37.8,806.75,0
+BBGI.US,D,20220228,000000,38.2,38.736,36.2,37.4,901.15,0
+BBGI.US,D,20220301,000000,37,38.332,35.8,36.2,2142.55,0
+BBGI.US,D,20220302,000000,36.8,37.4,36,36.7,1483.5,0
+BBGI.US,D,20220303,000000,36.536,37,36.3,36.32,209.9,0
+BBGI.US,D,20220304,000000,36.6,36.6,35.8,35.8,460.95,0
+BBGI.US,D,20220307,000000,35.4,37.552,34.2,35,2523.25,0
+BBGI.US,D,20220308,000000,36.6,36.6,34.8,35.4,1517.15,0
+BBGI.US,D,20220309,000000,35.798,37.4,35.2,36.4,1068.55,0
+BBGI.US,D,20220310,000000,36.8,36.8,35.2,35.8,860.45,0
+BBGI.US,D,20220311,000000,35.8,36.2,34.71,35.4,1365.45,0
+BBGI.US,D,20220314,000000,35,35,33.2,33.6,3201,0
+BBGI.US,D,20220315,000000,33.796,34.364,33.202,34,830.05,0
+BBGI.US,D,20220316,000000,34.4,35.1,33.6,34,2825.35,0
+BBGI.US,D,20220317,000000,33.8,35.6,33.754,35,517.25,0
+BBGI.US,D,20220318,000000,34.2,35.4,34.2,34.8,1786,0
+BBGI.US,D,20220321,000000,34.4,36,34.4,35.4,2755.25,0
+BBGI.US,D,20220322,000000,35.8,36.2,35.2,35.4,691.45,0
+BBGI.US,D,20220323,000000,35.054,35.798,35.054,35.2,739.45,0
+BBGI.US,D,20220324,000000,35.152,36.2,35.152,35.6,1146.95,0
+BBGI.US,D,20220325,000000,35.6,36.8,35.4,36.4,1646.5,0
+BBGI.US,D,20220328,000000,36.87,36.934,35.802,36.2,894.15,0
+BBGI.US,D,20220329,000000,36,36.2,35.6,35.6,742.7,0
+BBGI.US,D,20220330,000000,36,36.2,33.8,35.6,3666.45,0
+BBGI.US,D,20220331,000000,36.176,36.4,35.03,35.2,217.6,0
+BBGI.US,D,20220401,000000,35,36.8,34.8,35.4,1065.8,0
+BBGI.US,D,20220404,000000,36,36,35.5,35.8,128.7,0
+BBGI.US,D,20220405,000000,34.6,35.6,34.6,34.8,503.75,0
+BBGI.US,D,20220406,000000,35.2,35.6,34.9,35.2,156.3,0
+BBGI.US,D,20220407,000000,36.2,36.2,34.2,34.2,1137.35,0
+BBGI.US,D,20220408,000000,34.4,35.73,34.4,34.7,205.3,0
+BBGI.US,D,20220411,000000,34.2,35.984,34,34.202,2801.4,0
+BBGI.US,D,20220412,000000,35,35.2,33.8,34,725.75,0
+BBGI.US,D,20220413,000000,35.6,35.6,33.8,33.8,402.35,0
+BBGI.US,D,20220414,000000,33.6,33.8,33,33.6,2429.6,0
+BBGI.US,D,20220418,000000,33.8,34.616,33.2,33.8,2248.05,0
+BBGI.US,D,20220419,000000,34.4,35.2,34.066,34.6,1568.6,0
+BBGI.US,D,20220420,000000,35,36,33.8,36,607.45,0
+BBGI.US,D,20220421,000000,36.2,36.2,35,35.6,1365.65,0
+BBGI.US,D,20220422,000000,35.002,35.2,33.5,34.2,1745.5,0
+BBGI.US,D,20220425,000000,34.2,35.4,33.4,35,2781.9,0
+BBGI.US,D,20220426,000000,34.96,34.96,33.2,33.2,3125.35,0
+BBGI.US,D,20220427,000000,34,34.6,33.504,33.6,247.4,0
+BBGI.US,D,20220428,000000,33.2,35,33.2,34.8,556.55,0
+BBGI.US,D,20220429,000000,33.4,34.6,33.4,33.8,263.25,0
+BBGI.US,D,20220502,000000,34.4,34.4,33,33,673.8,0
+BBGI.US,D,20220503,000000,33.4,33.88,33,33.2,108.1,0
+BBGI.US,D,20220504,000000,33.4,33.4,32.8,33.4,1066.75,0
+BBGI.US,D,20220505,000000,33.6,33.6,33,33,1689.7,0
+BBGI.US,D,20220506,000000,33.4,33.4,32.4,33.2,1686.9,0
+BBGI.US,D,20220509,000000,34,34,31.4,31.6,2110.75,0
+BBGI.US,D,20220510,000000,31.5,32,29,29,1557.35,0
+BBGI.US,D,20220511,000000,30,33.4,28.2,28.2,1005,0
+BBGI.US,D,20220512,000000,28.6,30.22,28.4,28.8,1706.45,0
+BBGI.US,D,20220513,000000,30,30,29.4,29.4,356.95,0
+BBGI.US,D,20220516,000000,29.2,30.4,29.2,29.6,2253.7,0
+BBGI.US,D,20220517,000000,30.2,31.324,30.2,31.324,186.5,0
+BBGI.US,D,20220518,000000,31.6,31.6,29.6,29.6,1324.75,0
+BBGI.US,D,20220519,000000,32.8,32.8,29.4,29.6,2334,0
+BBGI.US,D,20220520,000000,31.8,31.8,29.4,29.4,609.8,0
+BBGI.US,D,20220523,000000,29.2,29.8,29,29.72,1671.2,0
+BBGI.US,D,20220524,000000,29.058,30,29.058,29.098,598.6,0
+BBGI.US,D,20220525,000000,30.8,30.8,29.4,29.8,816.85,0
+BBGI.US,D,20220526,000000,30,30.6,29.4,29.6,825.45,0
+BBGI.US,D,20220527,000000,30.4,31,29.6,29.8,680.7,0
+BBGI.US,D,20220531,000000,31,31,29.204,29.636,495.1,0
+BBGI.US,D,20220601,000000,30.6,30.6,28.4,29.124,1668.5,0
+BBGI.US,D,20220602,000000,30.2,31,30,30.6,576,0
+BBGI.US,D,20220603,000000,30.2,31,29,29.4,2095.25,0
+BBGI.US,D,20220606,000000,29,30.2,28.68,29.228,1324.55,0
+BBGI.US,D,20220607,000000,29.248,29.4,29.068,29.2,435.7,0
+BBGI.US,D,20220608,000000,29,30.4,29,30.4,330.75,0
+BBGI.US,D,20220609,000000,29.4,29.742,28.8,28.8,241.1,0
+BBGI.US,D,20220610,000000,30,30,27.6,27.8,2083.3,0
+BBGI.US,D,20220613,000000,27.6,29.2,26.2,26.6,3007.35,0
+BBGI.US,D,20220614,000000,26.6,27.4,26.4,26.6,1631.65,0
+BBGI.US,D,20220615,000000,26.6,27.6,26.6,26.8,503.55,0
+BBGI.US,D,20220616,000000,27,27.384,26.2,26.6,231.75,0
+BBGI.US,D,20220617,000000,26.6,27.512,25.2,26.2,1508.55,0
+BBGI.US,D,20220621,000000,26.24,27.6,25.272,26,1201.15,0
+BBGI.US,D,20220622,000000,25,26,25,26,287.45,0
+BBGI.US,D,20220623,000000,25.2,26.6,25.2,26.5,402.7,0
+BBGI.US,D,20220624,000000,27,27.2,27,27.2,839.95,0
+BBGI.US,D,20220627,000000,27.6,27.6,25,25.6,1677.75,0
+BBGI.US,D,20220628,000000,25.8,27.38,25.2,26,1181.25,0
+BBGI.US,D,20220629,000000,25.602,25.8,25.6,25.6,291.45,0
+BBGI.US,D,20220630,000000,25.6,26.4,24.8,25.6,1404.65,0
+BBGI.US,D,20220701,000000,25.598,25.6,25,25.2,204.55,0
+BBGI.US,D,20220705,000000,26,26.202,25.8,26,1839.1,0
+BBGI.US,D,20220706,000000,25.6,25.6,24.802,25.4,367.45,0
+BBGI.US,D,20220707,000000,25.2,26,25.2,26,693.1,0
+BBGI.US,D,20220708,000000,26.6,26.6,26,26.4,976.9,0
+BBGI.US,D,20220711,000000,27.2,27.2,26.2,26.4,112.4,0
+BBGI.US,D,20220712,000000,26,26,24.8,24.8,818.9,0
+BBGI.US,D,20220713,000000,25.2,26.21,25,25.4,158.8,0
+BBGI.US,D,20220714,000000,25.2,27,25,26,271.05,0
+BBGI.US,D,20220715,000000,25.2,25.41,24.6,25,1683.95,0
+BBGI.US,D,20220718,000000,25.8,26,24.6,24.954,815.05,0
+BBGI.US,D,20220719,000000,24.8,26.094,24.8,25.6,380.05,0
+BBGI.US,D,20220720,000000,26.2,26.6,25.41,26.4,743.4,0
+BBGI.US,D,20220721,000000,26.8,26.8,25,25.8,1256.4,0
+BBGI.US,D,20220722,000000,25.202,25.4,25,25.4,710.45,0
+BBGI.US,D,20220725,000000,25.398,25.8,25.002,25.4,115.35,0
+BBGI.US,D,20220726,000000,26,26.4,24.4,25,1506.55,0
+BBGI.US,D,20220727,000000,24.802,25.4,24.8,25,514.65,0
+BBGI.US,D,20220728,000000,25.4,25.4,24.4,25,653.55,0
+BBGI.US,D,20220729,000000,25.002,25.8,25,25.4,2393.1,0
+BBGI.US,D,20220801,000000,26.4,29,25.9,28.2,11471,0
+BBGI.US,D,20220802,000000,27.998,29,27,27.2,1888.85,0
+BBGI.US,D,20220803,000000,28.6,28.6,27.4,27.8,5625.9,0
+BBGI.US,D,20220804,000000,27.6,28.8,27.6,28.8,1010.6,0
+BBGI.US,D,20220805,000000,28.798,28.8,28,28,1242.95,0
+BBGI.US,D,20220808,000000,27.4,28,26.4,27,3329,0
+BBGI.US,D,20220809,000000,26.6,26.6,24.6,25.4,1843.55,0
+BBGI.US,D,20220810,000000,25.8,26.12,25.6,26.1,1774.5,0
+BBGI.US,D,20220811,000000,26.6,27.6,26.2,26.4,1224.15,0
+BBGI.US,D,20220812,000000,26.4,26.8,25.6,25.6,1152,0
+BBGI.US,D,20220815,000000,25.2,27.53,25.2,26.4,1774.15,0
+BBGI.US,D,20220816,000000,26.4,26.56,25.4,25.8,1688.45,0
+BBGI.US,D,20220817,000000,25,26.4,25,26,3359.4,0
+BBGI.US,D,20220818,000000,26.2,26.602,25.7,26.2,2120.6,0
+BBGI.US,D,20220819,000000,26.2,26.6,25.984,25.984,206.05,0
+BBGI.US,D,20220822,000000,26.8,26.8,25,25.4,896.45,0
+BBGI.US,D,20220823,000000,26.4,26.4,24.3,25.2,1665.75,0
+BBGI.US,D,20220824,000000,25.392,25.4,24.2,24.8,1847.05,0
+BBGI.US,D,20220825,000000,25,25,24.2,24.8,800.55,0
+BBGI.US,D,20220826,000000,24.7,24.992,24,24.44,1159.3,0
+BBGI.US,D,20220829,000000,24.2,24.6,24.2,24.6,165.5,0
+BBGI.US,D,20220830,000000,24.8,24.8,24,24.2,2438.85,0
+BBGI.US,D,20220831,000000,24.598,24.636,24.2,24.2,524.95,0
+BBGI.US,D,20220901,000000,24,24.2,23.6,23.8,1936.25,0
+BBGI.US,D,20220902,000000,23.8,23.99,23.4,23.96,1335.2,0
+BBGI.US,D,20220906,000000,23.918,23.922,23.8,23.828,626.6,0
+BBGI.US,D,20220907,000000,23.782,23.8,23.57,23.8,909.9,0
+BBGI.US,D,20220908,000000,23.8,24.872,23.4,24.2,1676.2,0
+BBGI.US,D,20220909,000000,24.4,25,23.9,24.8,309.05,0
+BBGI.US,D,20220912,000000,24.6,25,23.932,24.4,2442.2,0
+BBGI.US,D,20220913,000000,23,24.2,23,23.638,1818.25,0
+BBGI.US,D,20220914,000000,23.6,23.8,21.4,22.4,3398.55,0
+BBGI.US,D,20220915,000000,22,22.886,22,22.6,658.8,0
+BBGI.US,D,20220916,000000,23.226,23.226,22,22.6,1444,0
+BBGI.US,D,20220919,000000,22.6,23.2,22.3,23.2,477.7,0
+BBGI.US,D,20220920,000000,22.4,23.2,22.4,22.8,159.55,0
+BBGI.US,D,20220921,000000,23,23.556,22.8,23,404.85,0
+BBGI.US,D,20220922,000000,23,23.328,22.6,22.7,1239.65,0
+BBGI.US,D,20220923,000000,23.2,23.2,22.2,22.6,1840.3,0
+BBGI.US,D,20220926,000000,22.6,22.6,22,22,662.4,0
+BBGI.US,D,20220927,000000,22,22,21.6,21.6,1444.7,0
+BBGI.US,D,20220928,000000,23.4,23.4,21.2,21.2,1777.55,0
+BBGI.US,D,20220929,000000,21.2,22.2,21.2,22.2,185.6,0
+BBGI.US,D,20220930,000000,21,22.4,21,21.6,606.15,0
+BBGI.US,D,20221003,000000,21.6,22.6,21.4,22.4,287.85,0
+BBGI.US,D,20221004,000000,22.4,22.998,22.4,22.4,1489.95,0
+BBGI.US,D,20221005,000000,22.658,23,22.2,22.4,391.35,0
+BBGI.US,D,20221006,000000,22.4,22.4,21.4,21.9,74.55,0
+BBGI.US,D,20221007,000000,22.2,22.2,21.8,21.9,268.85,0
+BBGI.US,D,20221010,000000,22.8,22.998,21.4,21.4,252.8,0
+BBGI.US,D,20221011,000000,21.2,21.398,21.2,21.2,394.25,0
+BBGI.US,D,20221012,000000,21,21.2,20.2,20.2,1124.75,0
+BBGI.US,D,20221013,000000,20.2,21.558,19.426,20,407.4,0
+BBGI.US,D,20221014,000000,20.382,20.546,19.8,20.2,83.05,0
+BBGI.US,D,20221017,000000,21,21,20,21,1536.8,0
+BBGI.US,D,20221018,000000,20.326,21,20.2,21,612.55,0
+BBGI.US,D,20221019,000000,20.6,22,20.376,20.8,383.35,0
+BBGI.US,D,20221020,000000,21,21.122,20.6,20.6,246.8,0
+BBGI.US,D,20221021,000000,20.4,21,20.2,20.8,604.2,0
+BBGI.US,D,20221024,000000,20.492,20.6,19.996,20.2,1361.1,0
+BBGI.US,D,20221025,000000,20.144,20.732,20,20.2,473,0
+BBGI.US,D,20221026,000000,20.68,20.68,20.6,20.6,40.3,0
+BBGI.US,D,20221027,000000,20.2,21,20.2,21,67.95,0
+BBGI.US,D,20221028,000000,21.2,21.898,21.046,21.4,216.95,0
+BBGI.US,D,20221031,000000,21.5,21.8,21,21,219.2,0
+BBGI.US,D,20221101,000000,21.8,21.8,21,21.4,102.65,0
+BBGI.US,D,20221102,000000,20,20.3,19.8,19.828,1845.1,0
+BBGI.US,D,20221103,000000,19.828,20.798,19.8,20.4,401.25,0
+BBGI.US,D,20221104,000000,20.6,21.2,19.8,20.4,1873.85,0
+BBGI.US,D,20221107,000000,21.598,21.798,20.382,21.1,2997.55,0
+BBGI.US,D,20221108,000000,21,21,20.402,20.688,426.55,0
+BBGI.US,D,20221109,000000,20.458,20.6,19.8,20.2,1234.35,0
+BBGI.US,D,20221110,000000,20.3,20.8,19.998,20.402,2497.75,0
+BBGI.US,D,20221111,000000,20.9,20.998,20.4,20.602,331.05,0
+BBGI.US,D,20221114,000000,21,21.1,20.4,20.8,752.1,0
+BBGI.US,D,20221115,000000,21.4,21.4,21,21,208.65,0
+BBGI.US,D,20221116,000000,21.2,21.4,21,21.4,173.9,0
+BBGI.US,D,20221117,000000,21,21.006,20.4,20.6,434.15,0
+BBGI.US,D,20221118,000000,20.402,20.8,20.402,20.8,106.2,0
+BBGI.US,D,20221121,000000,20.2,20.73,20,20.2,213.4,0
+BBGI.US,D,20221122,000000,20.2,20.202,20.082,20.2,422.35,0
+BBGI.US,D,20221125,000000,20,20.606,19.8,20.2,170.55,0
+BBGI.US,D,20221128,000000,20.2,21.398,20.2,21.2,898.2,0
+BBGI.US,D,20221129,000000,20.4,21.206,20.4,21,470.45,0
+BBGI.US,D,20221130,000000,21,21,20.4,20.4,699.9,0
+BBGI.US,D,20221201,000000,20.4,21,20.4,20.4,660.05,0
+BBGI.US,D,20221202,000000,20,21.2,19.6,21.2,279.5,0
+BBGI.US,D,20221205,000000,20.202,20.75,20.2,20.2,187.8,0
+BBGI.US,D,20221206,000000,20,21.158,19.602,19.602,748.95,0
+BBGI.US,D,20221207,000000,19,19.498,18.6,19.356,952.05,0
+BBGI.US,D,20221208,000000,19.8,19.8,18.622,19.002,483.3,0
+BBGI.US,D,20221209,000000,18.6,19.6,18.6,18.8,248.45,0
+BBGI.US,D,20221212,000000,18.8,19.966,18.8,18.8,1944.4,0
+BBGI.US,D,20221213,000000,19.2,19.988,19.2,19.986,952.5,0
+BBGI.US,D,20221214,000000,19.8,20.2,19,19.06,838.25,0
+BBGI.US,D,20221215,000000,18.814,19.499,18.8,19.2,173.85,0
+BBGI.US,D,20221216,000000,19.2,20,19.2,20,288.4,0
+BBGI.US,D,20221219,000000,20,20.4,19.4,19.704,912.95,0
+BBGI.US,D,20221220,000000,19.4,20.4,19.4,20.2,1433,0
+BBGI.US,D,20221221,000000,19.6,20.4,19.6,19.6,1111,0
+BBGI.US,D,20221222,000000,19.6,20.4,19.6,20.4,345.95,0
+BBGI.US,D,20221223,000000,20,20.2,19.302,20.2,1161.6,0
+BBGI.US,D,20221227,000000,20,20.4,19.6,20,363.3,0
+BBGI.US,D,20221228,000000,19.6,20,18.06,18.2,1694.25,0
+BBGI.US,D,20221229,000000,18.2,19.62,18.2,18.6049,1347,0
+BBGI.US,D,20221230,000000,18.4,18.998,18.4,18.406,2002.05,0
+BBGI.US,D,20230103,000000,19.188,19.398,18.822,18.9256,536.8,0
+BBGI.US,D,20230104,000000,19.8,20.392,19,19.272,318.95,0
+BBGI.US,D,20230105,000000,18.6,20,18.6,19.248,418.15,0
+BBGI.US,D,20230106,000000,19.3,20,19.2,19.248,659.9,0
+BBGI.US,D,20230109,000000,20.2,20.2,20.2,20.2,84.6,0
+BBGI.US,D,20230110,000000,19,20,18.662,19.122,436.6,0
+BBGI.US,D,20230111,000000,19.2,20.2,19.2,20.198,1257,0
+BBGI.US,D,20230112,000000,20.2,20.2,19.4,19.5,2950.3,0
+BBGI.US,D,20230113,000000,19.402,21,19.402,20.4,3680.4,0
+BBGI.US,D,20230117,000000,20.6,21.8,20.6,21.2,539.95,0
+BBGI.US,D,20230118,000000,21.8,22,21.2,21.266,1360.55,0
+BBGI.US,D,20230119,000000,21.8,21.8,20.6,20.6,271.6,0
+BBGI.US,D,20230120,000000,20.6,21.914,20.6,21.8,1393.35,0
+BBGI.US,D,20230123,000000,21,22.2,21,22.2,1075.15,0
+BBGI.US,D,20230124,000000,22,22.798,22,22.2,422.8,0
+BBGI.US,D,20230125,000000,22.6,22.9,22.2,22.6,708.65,0
+BBGI.US,D,20230126,000000,22.6,22.602,22.4,22.4,162.6,0
+BBGI.US,D,20230127,000000,22.8,22.8,22,22,726.5,0
+BBGI.US,D,20230130,000000,22.032,23,22,23,685.15,0
+BBGI.US,D,20230131,000000,22.2,23,22.2,22.8,827.1,0
+BBGI.US,D,20230201,000000,22.6,23.96,22.6,23.6,680.1,0
+BBGI.US,D,20230202,000000,24,25.4,22.8,25.2,1369.45,0
+BBGI.US,D,20230203,000000,23.8,25.4,23.8,24.8,1536.15,0
+BBGI.US,D,20230206,000000,25.4,27.8,24.75,26.2,4741.75,0
+BBGI.US,D,20230207,000000,26.2,27.3,26,26.45,2301,0
+BBGI.US,D,20230208,000000,26.872,27.472,26,26,717,0
+BBGI.US,D,20230209,000000,26.028,26.8,24.862,25.4,1369.1,0
+BBGI.US,D,20230210,000000,25,25,23.854,24.2,233.75,0
+BBGI.US,D,20230213,000000,23.6,24.768,23.238,24.3,151.3,0
+BBGI.US,D,20230214,000000,24.5,24.8,24,24,1246.7,0
+BBGI.US,D,20230215,000000,24.8,25,23,25,602.3,0
+BBGI.US,D,20230216,000000,23.6,24.3,23.4,24,710.65,0
+BBGI.US,D,20230217,000000,24.834,24.834,24.22,24.6,151.4,0
+BBGI.US,D,20230221,000000,24.6,25.984,22.8,22.8,832.85,0
+BBGI.US,D,20230222,000000,22.402,24,21.6,22.4,899.75,0
+BBGI.US,D,20230223,000000,21.806,23,21.4,21.4,205.9,0
+BBGI.US,D,20230224,000000,20.4,21.6,20.4,21,515.85,0
+BBGI.US,D,20230227,000000,21.6,21.742,20.602,21.4,1843.1,0
+BBGI.US,D,20230228,000000,21.24,21.974,21.2,21.2,672.5,0
+BBGI.US,D,20230301,000000,20.6,23.998,20.4,20.4,1050.7,0
+BBGI.US,D,20230302,000000,20.4,21.198,20.4,20.8,320.45,0
+BBGI.US,D,20230303,000000,20.6,21,20.4,20.8,487.75,0
+BBGI.US,D,20230306,000000,22.012,22.012,20.6,20.788,1037.35,0
+BBGI.US,D,20230307,000000,21.8,21.8,20.1,20.4,3953.75,0
+BBGI.US,D,20230308,000000,20.2,20.4,20,20.3,852.25,0
+BBGI.US,D,20230309,000000,20,20.8,20,20.4,938.7,0
+BBGI.US,D,20230310,000000,20.406,20.544,20,20.544,862.55,0
+BBGI.US,D,20230313,000000,20,20.6,20,20.2,182.95,0
+BBGI.US,D,20230314,000000,20.26,21,20.2,20.4,774.95,0
+BBGI.US,D,20230315,000000,20,20.664,19.214,20.4,3392.3,0
+BBGI.US,D,20230316,000000,20.4,20.8,19.64,20.6,241.4,0
+BBGI.US,D,20230317,000000,20.6,20.6,19.642,20.2,215.2,0
+BBGI.US,D,20230320,000000,19.6,19.96,19.2,19.6,1759.45,0
+BBGI.US,D,20230321,000000,19.6,21,19,19.646,2441.25,0
+BBGI.US,D,20230322,000000,19.4,19.654,19.002,19.381,682.1,0
+BBGI.US,D,20230323,000000,19.4,19.91,16.002,17.48,2961.2,0
+BBGI.US,D,20230324,000000,17,17.2,16.24,16.77,1777.85,0
+BBGI.US,D,20230327,000000,17.24,17.262,16.24,16.4,745.95,0
+BBGI.US,D,20230328,000000,16.24,17.031,16.2,16.24,3555.75,0
+BBGI.US,D,20230329,000000,17.96,17.96,16.4,16.622,793.05,0
+BBGI.US,D,20230330,000000,17.8,17.8,16.8,16.8,465.85,0
+BBGI.US,D,20230331,000000,16.2,17.758,16.2,16.4,436.3,0
+BBGI.US,D,20230403,000000,17,17.624,16.4,16.4,1115.7,0
+BBGI.US,D,20230404,000000,17,17,16.022,16.1,4847.3,0
+BBGI.US,D,20230405,000000,16.2,17.8921,16.022,16.502,380.45,0
+BBGI.US,D,20230406,000000,16.05,16.488,15.2,15.204,1160.65,0
+BBGI.US,D,20230410,000000,15.204,16.74,15.2,15.4,2379.15,0
+BBGI.US,D,20230411,000000,16.2,16.76,15.28,15.28,1012.9,0
+BBGI.US,D,20230412,000000,16,16.998,15.38,15.45,651,0
+BBGI.US,D,20230413,000000,17.4,17.4,15.4,15.888,507.4,0
+BBGI.US,D,20230414,000000,16,16,15.4,15.4,936.85,0
+BBGI.US,D,20230417,000000,15.646,16.92,15.018,15.2,5135.65,0
+BBGI.US,D,20230418,000000,15.2,15.8,15.2,15.202,1187.8,0
+BBGI.US,D,20230419,000000,15.2,16.92,15.2,15.374,1695.1,0
+BBGI.US,D,20230420,000000,15.8,15.8,14.82,14.824,606.8,0
+BBGI.US,D,20230421,000000,16.086,16.086,14.824,15.084,2732.65,0
+BBGI.US,D,20230424,000000,15.922,15.922,15.4,15.4,347.15,0
+BBGI.US,D,20230425,000000,15.4,15.996,14.8,15.418,1474.6,0
+BBGI.US,D,20230426,000000,14.802,19.596,14.802,19.596,4830.3,0
+BBGI.US,D,20230427,000000,19.6,23,18.6,19.02,3085.4,0
+BBGI.US,D,20230428,000000,19.2147,21.598,19,19.4,2910.6,0
+BBGI.US,D,20230501,000000,19.6,21.2,19.6,19.6,2282.15,0
+BBGI.US,D,20230502,000000,19.6,20.5,19.6,20.22,415.35,0
+BBGI.US,D,20230503,000000,21.4,21.4,19.6,19.6,2428.7,0
+BBGI.US,D,20230504,000000,20,21.2,19.4,20.2,1278.5,0
+BBGI.US,D,20230505,000000,21.6,22,20.2,20.2,1220.3,0
+BBGI.US,D,20230508,000000,20.8,21.6,20.4,21,1153.95,0
+BBGI.US,D,20230509,000000,20.6,21.6,20.6,21,1160.15,0
+BBGI.US,D,20230510,000000,21,21.2,20.402,20.8,602.9,0
+BBGI.US,D,20230511,000000,20.8,20.8,20.2,20.2,1285.7,0
+BBGI.US,D,20230512,000000,20.202,20.6,20,20,1704.6,0
+BBGI.US,D,20230515,000000,19.998,20.8,19.4,20.798,1841.6,0
+BBGI.US,D,20230516,000000,21,21,19.7,20.8,3173.55,0
+BBGI.US,D,20230517,000000,21,22,19.922,21.2,4015.25,0
+BBGI.US,D,20230518,000000,22.1,22.8,21.4,21.8,1671.85,0
+BBGI.US,D,20230519,000000,21.6,22.398,21,21.4,2014.95,0
+BBGI.US,D,20230522,000000,21.4,22.2,20.816,22.2,841.9,0
+BBGI.US,D,20230523,000000,21.69,22.6,21.4,21.4,1028.35,0
+BBGI.US,D,20230524,000000,21.4,21.4,20.8,20.8,3007.2,0
+BBGI.US,D,20230525,000000,20.8,21.998,20,20.6,3308.4,0
+BBGI.US,D,20230526,000000,21,21.8,20.842,21.6,637.35,0
+BBGI.US,D,20230530,000000,21.2,21.8,21,21.2,1005.5,0
+BBGI.US,D,20230531,000000,21.056,21.4,21,21,540.85,0
+BBGI.US,D,20230601,000000,21,21.598,21,21.398,128.3,0
+BBGI.US,D,20230602,000000,21,21.998,21,21.6,1636.3,0
+BBGI.US,D,20230605,000000,22,22.348,21,21.002,248.95,0
+BBGI.US,D,20230606,000000,22.198,22.198,21,21,97.55,0
+BBGI.US,D,20230607,000000,21,21.676,20,20.8,2359.25,0
+BBGI.US,D,20230608,000000,20.9,22.064,20.404,20.6,580.5,0
+BBGI.US,D,20230609,000000,20.6,21.532,20.586,21,965.4,0
+BBGI.US,D,20230612,000000,21.6,21.6,20.4,21,250.95,0
+BBGI.US,D,20230613,000000,20.2,21.114,20.2,20.6,251.75,0
+BBGI.US,D,20230614,000000,20.646,21,20.4,20.4,871.25,0
+BBGI.US,D,20230615,000000,20.8,21,20.604,20.8,926.65,0
+BBGI.US,D,20230616,000000,20.9,20.998,20,20,665,0
+BBGI.US,D,20230620,000000,20.2,21.176,20,20,1546.3,0
+BBGI.US,D,20230621,000000,20.002,20.4,19.498,19.498,1208.85,0
+BBGI.US,D,20230622,000000,20.2,20.2,19.6,20,602.7,0
+BBGI.US,D,20230623,000000,20,20.2,18.558,18.696,1132.55,0
+BBGI.US,D,20230626,000000,18.998,19.8,18.912,19.2,328.6,0
+BBGI.US,D,20230627,000000,19.4,20.1,19.2,20.1,369.05,0
+BBGI.US,D,20230628,000000,20.4,20.4,19.8,19.8,367.7,0
+BBGI.US,D,20230629,000000,19.432,19.972,19.432,19.934,49.05,0
+BBGI.US,D,20230630,000000,20.2,20.4,19.882,20.4,997.55,0
+BBGI.US,D,20230703,000000,20.8,20.8,19.902,20,472.6,0
+BBGI.US,D,20230705,000000,20,20.2,20,20,676.8,0
+BBGI.US,D,20230706,000000,19.6,19.98,19.21,19.21,888.5,0
+BBGI.US,D,20230707,000000,18.4,20,18.4,19.8,335.2,0
+BBGI.US,D,20230710,000000,20.2,20.2,19.2,19.2,1148.3,0
+BBGI.US,D,20230711,000000,19.204,20,19.004,19.004,2466.9,0
+BBGI.US,D,20230712,000000,19.502,20,19.204,19.206,551.85,0
+BBGI.US,D,20230713,000000,19.206,19.6,18.656,18.7,2697.75,0
+BBGI.US,D,20230714,000000,19.6,19.6,18.82,19.4,386.15,0
+BBGI.US,D,20230717,000000,19.6,19.72,19.12,19.12,187.95,0
+BBGI.US,D,20230718,000000,19.2,19.72,19.12,19.46,316.25,0
+BBGI.US,D,20230719,000000,19.2,19.4,19,19,406.5,0
+BBGI.US,D,20230720,000000,19.024,19.6,19.024,19.5,347.95,0
+BBGI.US,D,20230721,000000,20,20,19.044,19.044,971.8,0
+BBGI.US,D,20230724,000000,19,19.502,19,19.002,139.25,0
+BBGI.US,D,20230725,000000,19.2,19.2,18.604,18.604,1275.1,0
+BBGI.US,D,20230726,000000,18.8,19,18.206,19,1077.5,0
+BBGI.US,D,20230727,000000,19,19,18.412,18.532,863.9,0
+BBGI.US,D,20230728,000000,18.6,18.998,18.21,18.88,2072.35,0
+BBGI.US,D,20230731,000000,19,20.6,19,20,5149.75,0
+BBGI.US,D,20230801,000000,19.8,20.6,19.2,19.2,1618.2,0
+BBGI.US,D,20230802,000000,19.422,19.632,19.2,19.632,551.9,0
+BBGI.US,D,20230803,000000,19.106,21.2,19.106,19.6,2973.1,0
+BBGI.US,D,20230804,000000,19.202,20.8,19.002,20.2,1190.6,0
+BBGI.US,D,20230807,000000,19.8,20.4,19.04,20,1838.6,0
+BBGI.US,D,20230808,000000,20,20.8,19.7,20,2622.05,0
+BBGI.US,D,20230809,000000,20.2,22.6,20,21.9,15918.55,0
+BBGI.US,D,20230810,000000,23,23,21.6,22.4,2514.25,0
+BBGI.US,D,20230811,000000,22.4,22.42,21.8,21.8,2749.65,0
+BBGI.US,D,20230814,000000,22.2,25.4,22,25,10390.05,0
+BBGI.US,D,20230815,000000,25,25.6,24.8,25.4,921.4,0
+BBGI.US,D,20230816,000000,25,25.6,23.54,24.4,1047.25,0
+BBGI.US,D,20230817,000000,24.546,24.8,23.8,24,1652.7,0
+BBGI.US,D,20230818,000000,23.6,23.6,22.4,22.4,1589.45,0
+BBGI.US,D,20230821,000000,21,22.78,20.2,20.4,4294,0
+BBGI.US,D,20230822,000000,20.6,21.8,19.6,21.8,1315.95,0
+BBGI.US,D,20230823,000000,19.8,20.4,19,19.6,2304.5,0
+BBGI.US,D,20230824,000000,19.8,20.602,19.6,20.2,949.3,0
+BBGI.US,D,20230825,000000,20.6,20.8,19.7,20.6,1933.5,0
+BBGI.US,D,20230828,000000,21.4,22.6,20.6,21.2,744.85,0
+BBGI.US,D,20230829,000000,20.4,21.4,19.8,20,1026.75,0
+BBGI.US,D,20230830,000000,20,23.4,20,20.2,587.4,0
+BBGI.US,D,20230831,000000,20.8,23,19.424,19.6,1096.15,0
+BBGI.US,D,20230901,000000,19.624,21.4,19.396,19.4,1287.6,0
+BBGI.US,D,20230905,000000,19.004,19.556,19.004,19.006,1360.25,0
+BBGI.US,D,20230906,000000,19.004,19.422,19.004,19.008,384.25,0
+BBGI.US,D,20230907,000000,19.6,19.6,19.004,19.004,183.75,0
+BBGI.US,D,20230908,000000,19.004,19.2,19.004,19.004,162.2,0
+BBGI.US,D,20230911,000000,19,19.02,18.03,18.2,1160.3,0
+BBGI.US,D,20230912,000000,18.4,20,18.086,18.244,237.75,0
+BBGI.US,D,20230913,000000,18.244,19.122,17.4572,17.674,2655,0
+BBGI.US,D,20230914,000000,18.996,19.898,17.86,18.372,2437.6,0
+BBGI.US,D,20230915,000000,18,18,17.414,17.45,3672.95,0
+BBGI.US,D,20230918,000000,18,19.248,17.61,18.48,1132.85,0
+BBGI.US,D,20230919,000000,18,18.6,18,18.6,29.3,0
+BBGI.US,D,20230920,000000,19,19.2,17.23,17.614,2048.2,0
+BBGI.US,D,20230921,000000,17.624,18.5,17.624,18.5,47.7,0
+BBGI.US,D,20230922,000000,18,19.2,17.406,17.8,1570.95,0
+BBGI.US,D,20230925,000000,17.826,19.108,17.47,17.474,1018.15,0
+BBGI.US,D,20230926,000000,18,18.6,17.47,17.5,552.1,0
+BBGI.US,D,20230927,000000,18,18.4,17.23,17.306,566.2,0
+BBGI.US,D,20230928,000000,17.306,18.308,17.306,17.32,1874.1,0
+BBGI.US,D,20230929,000000,17.422,17.8,17.02,17.426,1368.3,0
+BBGI.US,D,20231002,000000,17.302,17.54,17.022,17.32,629.1,0
+BBGI.US,D,20231003,000000,17.202,17.312,16.62,16.76,841.15,0
+BBGI.US,D,20231004,000000,17.038,17.038,16.74,16.812,875,0
+BBGI.US,D,20231005,000000,17,17,16.41,16.91,753.85,0
+BBGI.US,D,20231006,000000,16.662,16.662,16.655,16.655,226.65,0
+BBGI.US,D,20231009,000000,16.908,17,16.4,16.4,209.15,0
+BBGI.US,D,20231010,000000,16.4,16.8,16.4,16.696,114.1,0
+BBGI.US,D,20231011,000000,16.8,17.34,16.8,16.8,158.85,0
+BBGI.US,D,20231012,000000,16.618,16.8,16.22,16.8,317.65,0
+BBGI.US,D,20231013,000000,16.22,16.58,16,16,499.4,0
+BBGI.US,D,20231016,000000,16.598,17.028,16,16.14,1157.2,0
+BBGI.US,D,20231017,000000,16,17.2,15.424,15.74,1291.6,0
+BBGI.US,D,20231018,000000,15.74,16,15.648,15.826,592,0
+BBGI.US,D,20231019,000000,16,17.34,15.722,17,1188.6,0
+BBGI.US,D,20231020,000000,16.42,17,15.624,15.804,1215.75,0
+BBGI.US,D,20231023,000000,16,16,12.078,13.6,6271.5,0
+BBGI.US,D,20231024,000000,15.372,15.372,13.62,14.12,817.9,0
+BBGI.US,D,20231025,000000,15.152,15.8,14.826,14.826,175.5,0
+BBGI.US,D,20231026,000000,14.076,16.8,14.076,15,4013.2,0
+BBGI.US,D,20231027,000000,15.4,16.586,15.4,16.54,581.55,0
+BBGI.US,D,20231030,000000,16.6,16.6,14.63,15.4741,256.4,0
+BBGI.US,D,20231031,000000,15.6,16.6,14.63,16.58,1446.5,0
+BBGI.US,D,20231101,000000,14.602,15.2,14.602,14.844,830.4,0
+BBGI.US,D,20231102,000000,15.9,16.2,14.8,14.836,1115.05,0
+BBGI.US,D,20231103,000000,14.998,15.4,14.336,14.76,1656.75,0
+BBGI.US,D,20231106,000000,15.4,15.8,15,15.4,548.05,0
+BBGI.US,D,20231107,000000,16,16,14.424,15.02,457.6,0
+BBGI.US,D,20231108,000000,14.486,15.798,14.486,15.54,113.5,0
+BBGI.US,D,20231109,000000,14.778,15.54,14.024,15.54,1741.5,0
+BBGI.US,D,20231110,000000,15,15.8,14.6,15.8,731.6,0
+BBGI.US,D,20231113,000000,14.42,15.38,14.404,14.7513,168.4,0
+BBGI.US,D,20231114,000000,15.2,15.2,14.7,14.866,1278.6,0
+BBGI.US,D,20231115,000000,14.66,14.805,14.2,14.204,5394.4,0
+BBGI.US,D,20231116,000000,14.206,14.206,13.802,13.812,5842.85,0
+BBGI.US,D,20231117,000000,14.2,15.0358,13.432,14.201,2604.35,0
+BBGI.US,D,20231120,000000,14.2,15.108,14.002,15.108,1985.65,0
+BBGI.US,D,20231121,000000,15,15,14.02,14.35,1653.7,0
+BBGI.US,D,20231122,000000,14.004,14.9479,13.62,14.382,1341.65,0
+BBGI.US,D,20231124,000000,14.2,14.618,14.126,14.618,604.9,0
+BBGI.US,D,20231127,000000,13.624,14.6,13.624,14.2,1507.55,0
+BBGI.US,D,20231128,000000,13.951,14.682,13.902,14.57,1832.25,0
+BBGI.US,D,20231129,000000,14.6,15.396,14.5998,14.912,2018.55,0
+BBGI.US,D,20231130,000000,14.4,15.398,14.014,14.6,656.45,0
+BBGI.US,D,20231201,000000,14.9,15.398,14.224,15.16,1814.8,0
+BBGI.US,D,20231204,000000,14.02,15.8,14.02,14.82,2758.25,0
+BBGI.US,D,20231205,000000,15.702,15.702,14.62,14.82,2086.35,0
+BBGI.US,D,20231206,000000,15.6481,16.498,14.82,16.38,1471.25,0
+BBGI.US,D,20231207,000000,15.8,16.776,15.02,15.56,151.45,0
+BBGI.US,D,20231208,000000,15.8,15.8,15.56,15.602,453.75,0
+BBGI.US,D,20231211,000000,16.216,16.216,15.052,15.252,851.6,0
+BBGI.US,D,20231212,000000,15.8,15.8,14.9,14.9,960.7,0
+BBGI.US,D,20231213,000000,15.0006,15.0006,14.404,14.5,754.05,0
+BBGI.US,D,20231214,000000,14.43,16,14.43,14.62,1655.6,0
+BBGI.US,D,20231215,000000,16.006,16.006,14.702,15.342,673,0
+BBGI.US,D,20231218,000000,15.002,15.998,15.002,15.44,693.9,0
+BBGI.US,D,20231219,000000,15.222,17,15.222,17,983.6,0
+BBGI.US,D,20231220,000000,17.1,17.1,15.65,16.16,1450.75,0
+BBGI.US,D,20231221,000000,16.206,16.7,15.4,15.998,714.1,0
+BBGI.US,D,20231222,000000,15.21,16.36,15.21,15.708,681.15,0
+BBGI.US,D,20231226,000000,16,16,15.4,15.4,1762.6,0
+BBGI.US,D,20231227,000000,15.4,16.6,15.4,16.502,651.95,0
+BBGI.US,D,20231228,000000,16.56,18,16.2,17.602,4568,0
+BBGI.US,D,20231229,000000,18,19,17.052,17.56,921.05,0
+BBGI.US,D,20240102,000000,17.252,18.9,17.06,18.5,2806.85,0
+BBGI.US,D,20240103,000000,18.8,19.998,17.99,18.92,4433.2,0
+BBGI.US,D,20240104,000000,18.6,19.6,18.2,18.8,1522.6,0
+BBGI.US,D,20240105,000000,18.4,19,18,18.398,482.55,0
+BBGI.US,D,20240108,000000,18.4,18.8,18.3,18.3,266.4,0
+BBGI.US,D,20240109,000000,18,18.098,17.052,17.326,1005.5,0
+BBGI.US,D,20240110,000000,17.526,18,16.404,16.404,2265.65,0
+BBGI.US,D,20240111,000000,16.2,17.8,16.1,16.1,333.75,0
+BBGI.US,D,20240112,000000,18,18,17.011,17.39,620.2,0
+BBGI.US,D,20240116,000000,18,19.576,17.235,18.6,1649.65,0
+BBGI.US,D,20240117,000000,18.666,19,17.99,18.974,1515.1,0
+BBGI.US,D,20240118,000000,18.068,18.898,17.6,18.194,1035.75,0
+BBGI.US,D,20240119,000000,17.8,18.388,17.3345,17.998,1760.2,0
+BBGI.US,D,20240122,000000,17.28,18.78,16.4,18,1535.9,0
+BBGI.US,D,20240123,000000,16.8,18.7,16.602,18,671.1,0
+BBGI.US,D,20240124,000000,18.002,18.2,17.205,17.99,1052.35,0
+BBGI.US,D,20240125,000000,18,18.4,17.6,18.4,346.1,0
+BBGI.US,D,20240126,000000,18,18.786,17.6,18.398,849.25,0
+BBGI.US,D,20240129,000000,18.6,18.798,18.4,18.78,132.1,0
+BBGI.US,D,20240130,000000,18,18.78,18,18.504,175.15,0
+BBGI.US,D,20240131,000000,18.208,18.798,17.616,17.8,178.9,0
+BBGI.US,D,20240201,000000,18.74,18.74,17.8,18.2,142.8,0
+BBGI.US,D,20240202,000000,18.267,18.6,18,18.6,1270.25,0
+BBGI.US,D,20240205,000000,18.76,18.76,17.8,17.8,853.75,0
+BBGI.US,D,20240206,000000,18.1,18.6,17.602,18.05,315.3,0
+BBGI.US,D,20240207,000000,17.95,18.3,17.95,18.3,34.25,0
+BBGI.US,D,20240208,000000,17.8,18.4,16.14,16.532,3072.9,0
+BBGI.US,D,20240209,000000,17.6,17.8,16.12,16.6,1907.95,0
+BBGI.US,D,20240212,000000,17.8,18.374,16.85,16.85,4039.6,0
+BBGI.US,D,20240213,000000,17.972,17.976,16.05,17.774,1126.75,0
+BBGI.US,D,20240214,000000,16.2,17.5,16.2,17.294,333.5,0
+BBGI.US,D,20240215,000000,17,17.4,16.2,16.822,1347.25,0
+BBGI.US,D,20240216,000000,17,17.6,16.22,17,798.6,0
+BBGI.US,D,20240220,000000,16.6,18.04,16.584,17.982,885.05,0
+BBGI.US,D,20240221,000000,17.102,17.998,17.1,17.588,944.85,0
+BBGI.US,D,20240222,000000,17.588,17.974,17.1,17.1,377.3,0
+BBGI.US,D,20240223,000000,17.102,17.8,16.83,17.2,1274.15,0
+BBGI.US,D,20240226,000000,17.4,18.3,17.4,17.744,1022.55,0
+BBGI.US,D,20240227,000000,18.376,18.376,17.402,17.402,62.7,0
+BBGI.US,D,20240228,000000,18.176,18.176,17.1,18,415.4,0
+BBGI.US,D,20240229,000000,18,18.17,17.2,17.42,469.7,0
+BBGI.US,D,20240301,000000,17.9,18.2,17,17.23,698.15,0
+BBGI.US,D,20240304,000000,17.23,18.072,16.8,16.888,755.05,0
+BBGI.US,D,20240305,000000,16.8,17.5,16.8,17.36,205.9,0
+BBGI.US,D,20240306,000000,17.198,17.198,16.74,16.88,111.65,0
+BBGI.US,D,20240307,000000,16.938,16.938,16.38,16.52,1290.85,0
+BBGI.US,D,20240308,000000,17,17.158,16.204,16.31,1447.35,0
+BBGI.US,D,20240311,000000,16.8,17.16,16.556,16.666,477.1,0
+BBGI.US,D,20240312,000000,16.6,16.8,16.218,16.222,376.6,0
+BBGI.US,D,20240313,000000,16.602,16.794,16.222,16.222,155.75,0
+BBGI.US,D,20240314,000000,16.7,16.7,16.346,16.346,188.05,0
+BBGI.US,D,20240315,000000,16.2,16.35,15.6,16.1,2153.25,0
+BBGI.US,D,20240318,000000,15.82,16.016,15.6,15.6,670.15,0
+BBGI.US,D,20240319,000000,16.14,16.16,15.6,15.6,490,0
+BBGI.US,D,20240320,000000,16.798,17.774,15.61,17.774,291.2,0
+BBGI.US,D,20240321,000000,17.6,17.894,16.02,16.02,483.8,0
+BBGI.US,D,20240322,000000,16,17.48,16,16.688,459.1,0
+BBGI.US,D,20240325,000000,17.18,17.18,15.876,16,293.9,0
+BBGI.US,D,20240326,000000,16.998,16.998,16.008,16.008,428.2,0
+BBGI.US,D,20240327,000000,16.004,16.8,15.8,16.79,327.35,0
+BBGI.US,D,20240328,000000,16.202,16.35,15.6,15.6,1837.4,0
+BBGI.US,D,20240401,000000,15.8,16.6,15.8,15.8,1067.25,0
+BBGI.US,D,20240402,000000,16.1,16.6,15.4,16.048,1526.2,0
+BBGI.US,D,20240403,000000,16.2,16.398,14.224,14.576,3431.3,0
+BBGI.US,D,20240404,000000,15.62,15.62,14.62,15.05,882.2,0
+BBGI.US,D,20240405,000000,15.048,15.048,14.254,15,3164.85,0
+BBGI.US,D,20240408,000000,15.2,15.574,14.85,14.85,1089,0
+BBGI.US,D,20240409,000000,15.596,15.596,14.7,15.371,318.75,0
+BBGI.US,D,20240410,000000,14.81,15,14.4,14.6,2083.4,0
+BBGI.US,D,20240411,000000,14.664,14.8,14.304,14.4,1447.15,0
+BBGI.US,D,20240412,000000,14.252,14.6,14.252,14.32,2209.25,0
+BBGI.US,D,20240415,000000,15.52,16,14.3,14.662,940.65,0
+BBGI.US,D,20240416,000000,14.302,15.994,14.302,15,237.75,0
+BBGI.US,D,20240417,000000,15,15,14.102,14.552,929.55,0
+BBGI.US,D,20240418,000000,14.12,15.438,14.024,14.64,416.75,0
+BBGI.US,D,20240419,000000,14.38,14.6,14.024,14.22,910.05,0
+BBGI.US,D,20240422,000000,14.052,14.052,13.442,13.612,1509.4,0
+BBGI.US,D,20240423,000000,13.8,15.332,13.612,14.118,3240.1,0
+BBGI.US,D,20240424,000000,14,15,13.8,13.998,4444.7,0
+BBGI.US,D,20240425,000000,14,14.31,13.652,14,1257.25,0
+BBGI.US,D,20240426,000000,13.964,14.864,13.918,14.864,383.85,0
+BBGI.US,D,20240429,000000,14.78,14.78,13.45,13.67,3630.45,0
+BBGI.US,D,20240430,000000,13.689,13.689,13.6,13.6,144.65,0
+BBGI.US,D,20240501,000000,14.2,14.6,13.534,14.4,485.1,0
+BBGI.US,D,20240502,000000,14.9,14.9,14.618,14.618,48.6,0
+BBGI.US,D,20240503,000000,14.472,15,14.472,14.6,708.55,0
+BBGI.US,D,20240506,000000,15,15.2,14.4,14.4,180.75,0
+BBGI.US,D,20240507,000000,15.008,15.18,14.554,14.554,709.5,0
+BBGI.US,D,20240508,000000,14.176,15.22,13.8317,14.2802,3217.75,0
+BBGI.US,D,20240509,000000,14.2,14.738,13.8,13.8,2251.25,0
+BBGI.US,D,20240510,000000,13.8,14.374,13.66,13.78,793.45,0
+BBGI.US,D,20240513,000000,13.8,15.078,13.604,14.566,2376.6,0
+BBGI.US,D,20240514,000000,14.566,14.794,14.524,14.794,366.85,0
+BBGI.US,D,20240515,000000,14.8,14.8,14.288,14.289,147.85,0
+BBGI.US,D,20240516,000000,14.3,14.3,14.2,14.28,99.55,0
+BBGI.US,D,20240517,000000,14.2,14.8,14.2,14.22,1241.3,0
+BBGI.US,D,20240520,000000,14.78,14.78,14.22,14.428,481.55,0
+BBGI.US,D,20240521,000000,14.708,14.78,13.85,14,303.5,0
+BBGI.US,D,20240522,000000,13.7,14,13.052,13.98,1524.9,0
+BBGI.US,D,20240523,000000,13.98,13.998,12.98,13.168,841.95,0
+BBGI.US,D,20240524,000000,13.4,13.4,13.01,13.1,518.7,0
+BBGI.US,D,20240528,000000,13.086,13.4,12.62,13.2,1511.95,0
+BBGI.US,D,20240529,000000,13.196,13.4,12.802,13.15,774.4,0
+BBGI.US,D,20240530,000000,13.2,13.4,13.16,13.22,406.85,0
+BBGI.US,D,20240531,000000,13.398,13.4,13,13,669.25,0
+BBGI.US,D,20240603,000000,13,13.32,12.988,13.32,125.95,0
+BBGI.US,D,20240604,000000,13.186,13.258,13.096,13.096,200.75,0
+BBGI.US,D,20240605,000000,13.332,13.4,12.702,13.081,988.25,0
+BBGI.US,D,20240606,000000,12.8,13.4,12.8,13.122,176.95,0
+BBGI.US,D,20240607,000000,13.2,13.2,13.03,13.032,659.8,0
+BBGI.US,D,20240610,000000,13.4,13.4,13.342,13.342,199.55,0
+BBGI.US,D,20240611,000000,13.4,13.4,13.116,13.36,1308.9,0
+BBGI.US,D,20240612,000000,13.308,14.368,13.032,13.4,1040.5,0
+BBGI.US,D,20240613,000000,14.36,14.36,13.615,14,454.2,0
+BBGI.US,D,20240614,000000,14.354,14.356,13.454,13.454,437.3,0
+BBGI.US,D,20240617,000000,13.43,14.358,13.204,13.6,209.4,0
+BBGI.US,D,20240618,000000,13.6,14.324,13.06,13.1,127.6,0
+BBGI.US,D,20240620,000000,13.65,13.8,13.03,13.03,346.25,0
+BBGI.US,D,20240621,000000,13.334,14.2,12.622,12.622,1411.45,0
+BBGI.US,D,20240624,000000,12.66,13.6,12.66,13.012,118.2,0
+BBGI.US,D,20240625,000000,13.012,13.09,12.624,13.088,90.7,0
+BBGI.US,D,20240626,000000,12.624,13.596,12.624,13.4,1588.8,0
+BBGI.US,D,20240627,000000,13.206,13.998,12.43,13.182,2203.05,0
+BBGI.US,D,20240628,000000,13.998,13.998,12.72,13.15,141.65,0
+BBGI.US,D,20240701,000000,12.88,13,12.498,12.6,517,0
+BBGI.US,D,20240702,000000,13.2,13.4,12.148,12.2,1394.95,0
+BBGI.US,D,20240703,000000,12.302,13.36,12.12,12.812,501.3,0
+BBGI.US,D,20240705,000000,13.12,13.12,12.022,12.264,739.65,0
+BBGI.US,D,20240708,000000,12.6,13,12.4,12.584,1231.55,0
+BBGI.US,D,20240709,000000,12.42,12.58,12.18,12.18,288.4,0
+BBGI.US,D,20240710,000000,12.024,12.198,11.704,11.704,785.65,0
+BBGI.US,D,20240711,000000,11.998,12.826,11.702,12.25,3996,0
+BBGI.US,D,20240712,000000,11.6,13.332,11.598,13.274,3971.95,0
+BBGI.US,D,20240715,000000,13.4,13.4,11.686,12.6,644.4,0
+BBGI.US,D,20240716,000000,12.6,13.4,12.5,13.4,962.65,0
+BBGI.US,D,20240717,000000,12.782,13.942,12.74,13.932,199.05,0
+BBGI.US,D,20240718,000000,13.28,13.538,12.74,12.74,227.35,0
+BBGI.US,D,20240719,000000,12.61,13.006,12.6,12.8,410.15,0
+BBGI.US,D,20240722,000000,12.8,13.6,12.8,13.5,1201.95,0
+BBGI.US,D,20240723,000000,13.24,13.5,12.512,12.956,174.95,0
+BBGI.US,D,20240724,000000,13.002,13.472,13,13,652,0
+BBGI.US,D,20240725,000000,13.6,13.6,12,12.788,918,0
+BBGI.US,D,20240726,000000,13.38,13.39,12.56,13.38,657.15,0
+BBGI.US,D,20240729,000000,13.4,13.4,12.8,12.8,1268.9,0
+BBGI.US,D,20240730,000000,13.396,13.396,12.404,12.808,679.95,0
+BBGI.US,D,20240731,000000,12.98,12.98,12.228,12.234,1937.6,0
+BBGI.US,D,20240801,000000,12.234,12.798,12.234,12.236,1043.75,0
+BBGI.US,D,20240802,000000,12.8,12.8,8.448,9.62,14078.4,0
+BBGI.US,D,20240805,000000,9.62,14.4,9.5,11.938,38325,0
+BBGI.US,D,20240806,000000,11.864,12.496,11.24,12.282,1821.75,0
+BBGI.US,D,20240807,000000,12.4,12.656,10.82,12.588,1250.2,0
+BBGI.US,D,20240808,000000,12.495,12.988,12,12.904,829.85,0
+BBGI.US,D,20240809,000000,11.64,12.398,11.556,11.596,703.35,0
+BBGI.US,D,20240812,000000,12,12.914,11.606,12,2203,0
+BBGI.US,D,20240813,000000,12.252,13.128,12.2,13.128,410.85,0
+BBGI.US,D,20240814,000000,12.9,13.108,12.8,12.8,235.1,0
+BBGI.US,D,20240815,000000,12.8,13.53,12.8,13.02,1787.05,0
+BBGI.US,D,20240816,000000,13.318,13.318,13.1016,13.144,137.45,0
+BBGI.US,D,20240819,000000,13.6,13.78,13.004,13.586,1900.5,0
+BBGI.US,D,20240820,000000,13,13.4,13,13.4,340.55,0
+BBGI.US,D,20240821,000000,13.2,13.778,13,13.052,431.75,0
+BBGI.US,D,20240822,000000,13.3,13.3,13,13.168,702.35,0
+BBGI.US,D,20240823,000000,13.6,13.772,13.098,13.428,478.05,0
+BBGI.US,D,20240826,000000,14,14.342,13.16,13.4,3718.2,0
+BBGI.US,D,20240827,000000,13.06,13.6,12.262,13.199,938.25,0
+BBGI.US,D,20240828,000000,13.314,13.314,12.32,12.83,2757.9,0
+BBGI.US,D,20240829,000000,13.06,13.28,12.406,12.8,796.4,0
+BBGI.US,D,20240830,000000,13,13.28,12.262,12.262,1063.6,0
+BBGI.US,D,20240903,000000,12.2,12.6,11.6,12.2,2672.7,0
+BBGI.US,D,20240904,000000,11.84,12.38,11.62,11.822,1160,0
+BBGI.US,D,20240905,000000,11.822,12.6,11.62,11.766,547.5,0
+BBGI.US,D,20240906,000000,12,12,11.24,11.94,371.95,0
+BBGI.US,D,20240909,000000,12.2,12.2,10.85,10.872,3352.45,0
+BBGI.US,D,20240910,000000,10.6,11.13,9.622,10.002,11481.5,0
+BBGI.US,D,20240911,000000,10.006,11.2,10.006,10.544,3320.4,0
+BBGI.US,D,20240912,000000,10.544,11.9,10.2,10.592,2828.1,0
+BBGI.US,D,20240913,000000,11.4,11.558,10.718,11.14,6582.25,0
+BBGI.US,D,20240916,000000,11.79,11.79,10.642,11.08,1410.7,0
+BBGI.US,D,20240917,000000,11.24,11.414,10.8,10.82,1729.55,0
+BBGI.US,D,20240918,000000,11.2,11.2,10.702,10.702,1786,0
+BBGI.US,D,20240919,000000,10.902,11.198,10.28,10.408,7309.9,0
+BBGI.US,D,20240920,000000,10.364,10.826,9.72,9.72,7513.15,0
+BBGI.US,D,20240923,000000,10.05,10.202,9.36,9.5,11694.55,0
+BBGI.US,D,20240924,000000,9.4,11,9.25,10.125,13015,0
+BBGI.US,D,20240925,000000,9.25,10.4,9,10.075,32836,0
+BBGI.US,D,20240926,000000,9.83,10.8,9.65,10.8,5165,0
+BBGI.US,D,20240927,000000,10.5,11.8422,10.4001,11.31,6964,0
+BBGI.US,D,20240930,000000,11.2,11.2,10,10.77,7812,0
+BBGI.US,D,20241001,000000,10.95,11.4319,10.6,11.1277,13555,0
+BBGI.US,D,20241002,000000,11.2499,14.44,11.2425,13.22,24432,0
+BBGI.US,D,20241003,000000,12.59,13.7,12.4311,13.35,22059,0
+BBGI.US,D,20241004,000000,13.15,13.15,12.27,12.89,23853,0
+BBGI.US,D,20241007,000000,12.29,12.9,12.2362,12.31,14078,0
+BBGI.US,D,20241008,000000,12.19,13.02,12.17,12.39,17542,0
+BBGI.US,D,20241009,000000,12.58,12.58,12.4806,12.4806,1796,0
+BBGI.US,D,20241010,000000,12.8,12.8,12.54,12.7955,1570,0
+BBGI.US,D,20241011,000000,12.8,12.95,12.7,12.72,8444,0
+BBGI.US,D,20241014,000000,12.9,12.9001,12.4,12.5,9168,0
+BBGI.US,D,20241015,000000,12.55,12.75,11.715,12,10891,0
+BBGI.US,D,20241016,000000,12.51,12.51,11.77,12.5,1765,0
+BBGI.US,D,20241017,000000,12.35,12.6,12.35,12.6,3073,0
+BBGI.US,D,20241018,000000,12.85,13.07,12.7,12.9,4903,0
+BBGI.US,D,20241021,000000,13,13.44,13,13.44,550,0
+BBGI.US,D,20241022,000000,13.04,13.45,12.85,12.91,17452,0
+BBGI.US,D,20241023,000000,13.1512,13.1512,13.1512,13.1512,303,0
+BBGI.US,D,20241024,000000,12.85,14.95,12.85,13.64,34278,0
+BBGI.US,D,20241025,000000,12.86,14.49,12,13.312,20577,0
+BBGI.US,D,20241028,000000,13,13.64,12.95,13.4988,2549,0
+BBGI.US,D,20241029,000000,13.38,13.38,13.38,13.38,447,0
+BBGI.US,D,20241030,000000,13.2,13.2001,13.2,13.2,1604,0
+BBGI.US,D,20241031,000000,12.4813,13.01,12.01,12.58,11840,0
+BBGI.US,D,20241101,000000,12.5052,12.9559,12.23,12.54,4518,0
+BBGI.US,D,20241104,000000,12.35,12.54,11.4,11.8374,3788,0
+BBGI.US,D,20241105,000000,11.48,11.48,10.67,10.7463,3039,0
+BBGI.US,D,20241106,000000,10.75,10.75,9.85,10.11,3288,0
+BBGI.US,D,20241107,000000,10.26,10.26,9,9.02,6866,0
+BBGI.US,D,20241108,000000,8.701,8.9762,8.55,8.7,8048,0
+BBGI.US,D,20241111,000000,7.66,8.43,7.66,8.405,4816,0
+BBGI.US,D,20241112,000000,8.01,8.617,8.01,8.617,2083,0
+BBGI.US,D,20241113,000000,8.8,8.8,8.1101,8.22,2563,0
+BBGI.US,D,20241114,000000,8.4627,8.6533,8.38,8.38,1558,0
+BBGI.US,D,20241115,000000,8.16,8.4,8.0432,8.4,2458,0
+BBGI.US,D,20241119,000000,7.91,8.0499,7.77,8,8170,0
+BBGI.US,D,20241120,000000,8.0076,8.76,7.79,8.01,5796,0
+BBGI.US,D,20241121,000000,8.05,8.38,7.82,8.0866,10552,0
+BBGI.US,D,20241122,000000,8.01,8.4,7.95,8.1,14638,0
+BBGI.US,D,20241125,000000,8.15,9.2516,8.15,9.2516,5433,0
+BBGI.US,D,20241126,000000,9.2601,9.31,8.63,8.8727,8842,0
+BBGI.US,D,20241127,000000,9.0326,9.32,8.86,9.085,966,0
+BBGI.US,D,20241129,000000,9.0284,9.11,8.9647,8.9647,4217,0
+BBGI.US,D,20241202,000000,9.15,9.15,8.3,8.3,693,0
+BBGI.US,D,20241203,000000,8.5992,10.42,8.5992,9.22,16487,0
+BBGI.US,D,20241204,000000,9.4075,9.655,8.3798,8.67,12780,0
+BBGI.US,D,20241205,000000,8.46,8.615,8,8,5364,0
+BBGI.US,D,20241206,000000,8.6164,8.6164,8.6164,8.6164,815,0
+BBGI.US,D,20241209,000000,8.78,8.78,8.2903,8.5,3719,0
+BBGI.US,D,20241210,000000,8.61,9.29,8.61,9.25,1465,0
+BBGI.US,D,20241212,000000,8.45,9.24,8.3607,9.24,4905,0
+BBGI.US,D,20241213,000000,9.23,9.26,9.23,9.26,915,0
+BBGI.US,D,20241216,000000,8.5593,8.76,8.5593,8.6,1992,0
+BBGI.US,D,20241217,000000,9,9,8.61,8.61,983,0
+BBGI.US,D,20241218,000000,8.7749,9.2155,8.71,8.95,3063,0
+BBGI.US,D,20241219,000000,8.95,8.98,8.8513,8.98,1560,0
+BBGI.US,D,20241220,000000,8.875,9.2,8.875,9.2,8875,0
+BBGI.US,D,20241223,000000,9.24,9.41,8.591,9.1,9547,0
+BBGI.US,D,20241224,000000,9,9,7.6,8.07,60309,0
+BBGI.US,D,20241226,000000,8.19,8.4764,8.19,8.4764,2461,0
+BBGI.US,D,20241227,000000,8.4,8.49,8.27,8.49,5504,0
+BBGI.US,D,20241230,000000,8.5,8.98,8.21,8.64,8709,0
+BBGI.US,D,20241231,000000,8.64,9.7,8.64,9.415,3819,0
+BBGI.US,D,20250102,000000,9.27,9.475,9.18,9.475,1033,0
+BBGI.US,D,20250103,000000,9.72,9.72,9.19,9.19,2232,0
+BBGI.US,D,20250106,000000,9.4199,9.5561,9.0485,9.5561,9289,0
+BBGI.US,D,20250107,000000,9.48,9.48,9.48,9.48,722,0
+BBGI.US,D,20250108,000000,9.49,9.6,9.45,9.49,9380,0
+BBGI.US,D,20250110,000000,9.33,9.59,9.2,9.59,3570,0
+BBGI.US,D,20250113,000000,9.24,9.4,8.62,8.64,3804,0
+BBGI.US,D,20250114,000000,8.6889,8.6889,8.6889,8.6889,1062,0
+BBGI.US,D,20250115,000000,9.46,9.46,8.8,8.9636,1362,0
+BBGI.US,D,20250116,000000,8.63,8.63,8.2,8.52,19884,0
+BBGI.US,D,20250117,000000,8.52,8.52,8.27,8.27,2042,0
+BBGI.US,D,20250121,000000,8.98,8.98,8.31,8.55,4367,0
+BBGI.US,D,20250122,000000,8.9401,9.05,8.4,8.4,5727,0
+BBGI.US,D,20250123,000000,8.36,8.38,8.22,8.22,2994,0
+BBGI.US,D,20250124,000000,8.37,8.99,8.11,8.25,3312,0
+BBGI.US,D,20250127,000000,8.67,8.67,8.1,8.1,3050,0
+BBGI.US,D,20250128,000000,8.1,8.37,8.05,8.07,7781,0
+BBGI.US,D,20250129,000000,8.07,8.11,8.05,8.11,2135,0
+BBGI.US,D,20250130,000000,8.02,8.19,7.8,8.025,2505,0
+BBGI.US,D,20250131,000000,8.03,8.4495,7.82,8.05,11895,0
+BBGI.US,D,20250203,000000,8.23,8.4,7.76,8.12,9087,0
+BBGI.US,D,20250204,000000,7.794,8.1,7.794,7.843,5714,0
+BBGI.US,D,20250205,000000,8.1325,8.47,7.89,7.89,1365,0
+BBGI.US,D,20250206,000000,8.135,8.46,7.78,7.78,3609,0
+BBGI.US,D,20250207,000000,7.71,7.7601,7.71,7.7601,2176,0
+BBGI.US,D,20250210,000000,7.98,7.98,7.84,7.84,1167,0
+BBGI.US,D,20250211,000000,7.9,7.95,7.9,7.95,1183,0
+BBGI.US,D,20250213,000000,7.8161,7.9786,7.8,7.8,1360,0
+BBGI.US,D,20250214,000000,7.8946,8,7.8946,8,932,0
+BBGI.US,D,20250218,000000,7.868,8.095,7.868,8.095,555,0
+BBGI.US,D,20250219,000000,8,8,7.772,7.9,2785,0
+BBGI.US,D,20250220,000000,7.84,8,7.81,7.89,883,0
+BBGI.US,D,20250221,000000,7.9,7.9,7.81,7.81,545,0
+BBGI.US,D,20250224,000000,7.858,8.1647,7.8246,8.15,3021,0
+BBGI.US,D,20250225,000000,8.2687,8.2687,8.2687,8.2687,1280,0
+BBGI.US,D,20250226,000000,7.94,7.94,7.94,7.94,828,0
+BBGI.US,D,20250227,000000,8.05,8.05,8.05,8.05,1569,0
+BBGI.US,D,20250228,000000,7.975,7.975,7.25,7.7,10948,0
+BBGI.US,D,20250303,000000,7.7888,7.7888,7.1,7.68,5059,0
+BBGI.US,D,20250304,000000,7.6799,7.6799,6.75,6.9599,8739,0
+BBGI.US,D,20250305,000000,6.7,6.9,6.21,6.5,4222,0
+BBGI.US,D,20250306,000000,6.9,6.9,6.5,6.51,3457,0
+BBGI.US,D,20250307,000000,6.5,7.15,6.2269,6.3,5400,0
+BBGI.US,D,20250310,000000,6.31,6.8839,6.3,6.35,6076,0
+BBGI.US,D,20250311,000000,6.4,6.58,6.18,6.58,3915,0
+BBGI.US,D,20250312,000000,6.31,6.4375,5.96,5.96,6486,0
+BBGI.US,D,20250313,000000,6.1005,6.1005,5.997,5.997,2542,0
+BBGI.US,D,20250314,000000,5.76,6.34,5.76,5.81,12034,0
+BBGI.US,D,20250317,000000,5.82,6.3747,5.82,5.9,4167,0
+BBGI.US,D,20250318,000000,5.86,6.0064,5.76,5.81,3625,0
+BBGI.US,D,20250319,000000,5.81,6.07,5.7885,5.896,10111,0
+BBGI.US,D,20250320,000000,5.9,6.09,5.7801,6.0899,6532,0
+BBGI.US,D,20250321,000000,6.05,6.05,5.81,5.81,1292,0
+BBGI.US,D,20250324,000000,5.81,5.935,5.7801,5.89,2840,0
+BBGI.US,D,20250325,000000,5.9,6.015,5.78,5.85,6685,0
+BBGI.US,D,20250326,000000,5.77,6.07,5.77,6,5388,0
+BBGI.US,D,20250327,000000,5.7606,5.88,5.7606,5.86,3537,0
+BBGI.US,D,20250328,000000,5.955,5.955,5.751,5.87,2986,0
+BBGI.US,D,20250331,000000,5.75,5.7501,5.51,5.55,5457,0
+BBGI.US,D,20250401,000000,5.55,5.73,5.51,5.73,6397,0
+BBGI.US,D,20250402,000000,5.635,5.64,5.4535,5.53,4603,0
+BBGI.US,D,20250403,000000,5.45,5.49,5.45,5.49,778,0
+BBGI.US,D,20250404,000000,5.2,5.27,5.0922,5.25,2783,0
+BBGI.US,D,20250407,000000,5.2125,5.2125,5.02,5.135,3021,0
+BBGI.US,D,20250408,000000,4.9956,5.05,4.89,4.89,2075,0
+BBGI.US,D,20250409,000000,4.88,5.2722,4.8,5.2722,2277,0
+BBGI.US,D,20250410,000000,5.09,5.09,5,5.0648,2469,0
+BBGI.US,D,20250411,000000,4.8,4.8,4.8,4.8,1162,0
+BBGI.US,D,20250415,000000,5.2195,5.2943,4.9501,5,2919,0
+BBGI.US,D,20250416,000000,4.9418,5.3352,4.8786,5.3352,9001,0
+BBGI.US,D,20250417,000000,5.01,5.22,5.01,5.0544,4158,0
+BBGI.US,D,20250421,000000,5.15,5.5284,5.15,5.5284,2780,0
+BBGI.US,D,20250422,000000,5.7,7.1,5.7,6.3896,19093,0
+BBGI.US,D,20250423,000000,6.26,6.4432,5.64,5.64,8624,0
+BBGI.US,D,20250424,000000,5.401,5.43,5.401,5.43,1400,0
+BBGI.US,D,20250425,000000,5.55,5.8512,5.55,5.5988,2360,0
+BBGI.US,D,20250428,000000,5.7643,6.2065,5.7643,6.2065,1512,0
+BBGI.US,D,20250429,000000,5.98,5.98,5.4301,5.6,2193,0
+BBGI.US,D,20250430,000000,6.24,6.24,5.68,5.68,1115,0
+BBGI.US,D,20250501,000000,5.33,5.64,5.117,5.64,4441,0
+BBGI.US,D,20250502,000000,5.71,5.71,5.71,5.71,1399,0
+BBGI.US,D,20250505,000000,5.44,5.93,5.39,5.51,4269,0
+BBGI.US,D,20250506,000000,5.75,5.8,5.33,5.6,7522,0
+BBGI.US,D,20250507,000000,5.63,6.09,5.53,5.56,6217,0
+BBGI.US,D,20250508,000000,5.5601,5.5601,5.35,5.35,1490,0
+BBGI.US,D,20250509,000000,5.37,5.37,5.3,5.3501,1747,0
+BBGI.US,D,20250512,000000,5.51,6.08,5.51,5.73,7243,0
+BBGI.US,D,20250513,000000,5.67,6.2,5.62,5.62,7722,0
+BBGI.US,D,20250515,000000,6.1248,6.1248,5.87,6,2350,0
+BBGI.US,D,20250519,000000,5.55,6.0659,5.5101,6.0659,2206,0
+BBGI.US,D,20250520,000000,5.9,5.9,5.41,5.5753,3103,0
+BBGI.US,D,20250521,000000,5.48,5.6453,5.48,5.6453,1461,0
+BBGI.US,D,20250522,000000,5.41,5.558,5.3,5.3,2181,0
+BBGI.US,D,20250523,000000,5.26,5.58,5.02,5.02,2741,0
+BBGI.US,D,20250527,000000,5.06,5.06,4.8,4.87,3032,0
+BBGI.US,D,20250528,000000,4.63,5.0279,4.61,4.6273,8219,0
+BBGI.US,D,20250529,000000,4.7117,4.8,4.5901,4.755,2085,0
+BBGI.US,D,20250530,000000,4.51,4.51,4.43,4.43,3157,0
+BBGI.US,D,20250602,000000,4.43,4.7742,4.42,4.456,3358,0
+BBGI.US,D,20250603,000000,4.46,4.54,4.46,4.54,931,0
+BBGI.US,D,20250604,000000,4.72,4.72,4.42,4.603,2051,0
+BBGI.US,D,20250605,000000,4.6,4.6,4.45,4.45,1156,0
+BBGI.US,D,20250606,000000,4.8,4.8,4.51,4.58,5401,0
+BBGI.US,D,20250609,000000,4.8451,4.8451,4.505,4.81,3640,0
+BBGI.US,D,20250610,000000,4.8,4.8,4.7342,4.7342,2390,0
+BBGI.US,D,20250611,000000,4.73,4.73,4.6968,4.6968,1099,0
+BBGI.US,D,20250612,000000,4.7101,4.7101,4.53,4.53,3367,0
+BBGI.US,D,20250613,000000,4.5,4.5,4.3,4.3,2805,0
+BBGI.US,D,20250616,000000,4.35,4.4765,4.28,4.28,1554,0
+BBGI.US,D,20250617,000000,4.25,4.44,4.25,4.44,4999,0
+BBGI.US,D,20250618,000000,4.6089,4.66,4.26,4.66,8620,0
+BBGI.US,D,20250620,000000,5.26,5.26,4.5,4.66,1355532,0
+BBGI.US,D,20250623,000000,4.55,4.55,4.2,4.35,36123,0
+BBGI.US,D,20250624,000000,4.17,4.2154,3.82,4.1,34161,0
+BBGI.US,D,20250625,000000,3.9997,4.05,3.67,3.85,32194,0
+BBGI.US,D,20250626,000000,3.87,3.9307,3.7101,3.9,10898,0
+BBGI.US,D,20250627,000000,3.9,4.17,3.9,4.14,13534,0
+BBGI.US,D,20250630,000000,4.16,4.16,4.0302,4.15,5135,0
+BBGI.US,D,20250701,000000,4.04,4.21,4.04,4.11,4424,0
+BBGI.US,D,20250702,000000,4.1,4.24,4.0401,4.22,16168,0
+BBGI.US,D,20250703,000000,4.22,4.69,4.05,4.08,160389,0
+BBGI.US,D,20250707,000000,4.06,4.404,3.94,3.99,20079,0
+BBGI.US,D,20250708,000000,4,4.33,4,4.18,618629,0
+BBGI.US,D,20250709,000000,4.16,4.52,3.8,4.49,317210,0
+BBGI.US,D,20250710,000000,4.17,4.3401,3.9339,4.25,41083,0
+BBGI.US,D,20250711,000000,4.13,4.15,4.09,4.1,5901,0
+BBGI.US,D,20250714,000000,4.22,4.22,4.06,4.22,3145,0
+BBGI.US,D,20250715,000000,4.1157,4.16,4.05,4.1,6813,0
+BBGI.US,D,20250716,000000,4.1914,4.1914,4.1914,4.1914,1272,0
+BBGI.US,D,20250717,000000,4.2023,4.3,4.1272,4.14,11095,0
+BBGI.US,D,20250718,000000,4.21,4.31,4.11,4.25,23314,0
+BBGI.US,D,20250721,000000,4.2809,4.39,4.28,4.31,9066,0
+BBGI.US,D,20250722,000000,4.31,4.57,4.12,4.21,10155,0
+BBGI.US,D,20250723,000000,4.17,4.54,4.17,4.19,15351,0
+BBGI.US,D,20250724,000000,4.21,4.47,4.17,4.23,26081,0
+BBGI.US,D,20250725,000000,4.3932,4.4,4.2016,4.205,13130,0
+BBGI.US,D,20250728,000000,4.36,4.5,4.25,4.26,15174,0
+BBGI.US,D,20250729,000000,4.21,4.33,4.21,4.32,2522,0
+BBGI.US,D,20250730,000000,4.23,4.23,4.21,4.21,1194,0
+BBGI.US,D,20250731,000000,4.2,4.23,4.1601,4.1601,2651,0
+BBGI.US,D,20250801,000000,4.16,4.1848,4.07,4.07,2740,0
+BBGI.US,D,20250804,000000,4.06,4.22,4.03,4.21,4125,0
+BBGI.US,D,20250805,000000,4.09,4.31,4.08,4.21,10312,0
+BBGI.US,D,20250806,000000,4.27,4.27,4.19,4.24,1536,0
+BBGI.US,D,20250807,000000,4.215,4.215,4.12,4.12,1141,0
+BBGI.US,D,20250808,000000,4.1,4.3,4.1,4.3,11856,0
+BBGI.US,D,20250811,000000,4.32,4.45,4.2846,4.2846,9880,0
+BBGI.US,D,20250812,000000,4.39,4.78,4.39,4.58,16578,0
+BBGI.US,D,20250813,000000,4.71,4.75,4.5,4.69,15554,0
+BBGI.US,D,20250814,000000,4.75,4.75,4.37,4.4325,9821,0
+BBGI.US,D,20250815,000000,4.35,4.7163,4.35,4.6,6876,0
+BBGI.US,D,20250818,000000,4.8,4.8785,4.7579,4.7579,4462,0
+BBGI.US,D,20250819,000000,4.5738,4.75,4.52,4.6,5908,0
+BBGI.US,D,20250820,000000,4.5,4.5,4.3544,4.395,4112,0
+BBGI.US,D,20250821,000000,4.39,4.45,4.39,4.45,1136,0
+BBGI.US,D,20250822,000000,4.645,4.66,4.545,4.545,2085,0
+BBGI.US,D,20250825,000000,4.4509,4.6798,4.4509,4.5746,4836,0
+BBGI.US,D,20250826,000000,4.4149,4.79,4.4149,4.79,1900,0
+BBGI.US,D,20250827,000000,4.72,4.72,4.6,4.6,1601,0
+BBGI.US,D,20250828,000000,4.6,4.6,4.5986,4.6,690,0
+BBGI.US,D,20250829,000000,4.54,4.645,4.54,4.61,1017,0
+BBGI.US,D,20250902,000000,4.72,4.73,4.71,4.73,1464,0
+BBGI.US,D,20250903,000000,4.6,4.6,4.6,4.6,921,0
+BBGI.US,D,20250904,000000,4.8,4.8,4.607,4.6107,5112,0
+BBGI.US,D,20250905,000000,4.6425,4.7,4.64,4.7,2343,0
+BBGI.US,D,20250909,000000,4.61,4.83,4.55,4.83,2396,0
+BBGI.US,D,20250910,000000,4.85,4.88,4.83,4.875,4939,0
+BBGI.US,D,20250911,000000,4.88,5.14,4.85,5.12,5889,0
+BBGI.US,D,20250912,000000,5.15,5.39,5.12,5.33,5011,0
+BBGI.US,D,20250915,000000,5.38,5.42,5.38,5.41,6052,0
+BBGI.US,D,20250916,000000,5.51,5.51,5.27,5.3001,1434,0
+BBGI.US,D,20250917,000000,5.5,5.55,5.5,5.5495,6137,0
+BBGI.US,D,20250918,000000,5.6,5.68,5.5001,5.68,3287,0
+BBGI.US,D,20250919,000000,5.53,5.87,5.53,5.87,1270,0
+BBGI.US,D,20250922,000000,5.8214,5.8214,5.593,5.593,1225,0
+BBGI.US,D,20250923,000000,5.98,6.15,5.98,6.15,556691,0
+BBGI.US,D,20250924,000000,7.01,7.38,6.07,6.8,254536,0
+BBGI.US,D,20250925,000000,6.78,6.78,5.66,5.79,68074,0
+BBGI.US,D,20250926,000000,5.9,5.9,5.65,5.766,22169,0
+BBGI.US,D,20250929,000000,5.68,5.685,5.339,5.36,16137,0
+BBGI.US,D,20250930,000000,5.36,5.37,5.2118,5.2688,4633,0
+BBGI.US,D,20251001,000000,5.23,5.29,5.2299,5.23,9042,0
+BBGI.US,D,20251002,000000,5.2868,5.75,5.2868,5.55,16590,0
+BBGI.US,D,20251003,000000,5.63,5.72,5.57,5.71,3932,0
+BBGI.US,D,20251006,000000,5.6667,5.89,5.6667,5.835,8025,0
+BBGI.US,D,20251007,000000,5.89,6.1321,5.79,6.09,13572,0
+BBGI.US,D,20251008,000000,6.19,6.19,5.9,6,9348,0
+BBGI.US,D,20251009,000000,6.01,6.25,5.93,6.18,15771,0
+BBGI.US,D,20251010,000000,6.18,6.2,5.9037,6.2,3338,0
+BBGI.US,D,20251013,000000,6.06,6.1,5.962,6.09,6961,0
+BBGI.US,D,20251014,000000,6.07,6.08,5.94,5.94,2769,0
+BBGI.US,D,20251015,000000,5.9401,5.9401,5.91,5.91,2089,0
+BBGI.US,D,20251016,000000,5.765,5.87,5.63,5.65,8651,0
+BBGI.US,D,20251017,000000,5.575,5.58,5.5,5.575,3525,0
+BBGI.US,D,20251020,000000,5.6,5.75,5.6,5.75,3903,0
+BBGI.US,D,20251021,000000,5.7146,5.74,5.5,5.5001,9207,0
+BBGI.US,D,20251022,000000,5.58,6.75,5.58,6.69,52695,0
+BBGI.US,D,20251023,000000,6.73,7.02,5.95,6.09,343730,0
+BBGI.US,D,20251024,000000,5.76,6.133,5.55,5.6,46680,0
+BBGI.US,D,20251027,000000,5.6306,5.828,5.52,5.52,10328,0
+BBGI.US,D,20251028,000000,5.55,5.7399,5.5,5.67,9777,0
+BBGI.US,D,20251029,000000,5.5,5.5,5.12,5.28,14755,0
+BBGI.US,D,20251030,000000,5.25,5.3322,4.89,5,8843,0
+BBGI.US,D,20251031,000000,5.09,5.24,5.01,5.08,2832,0
+BBGI.US,D,20251103,000000,4.9,5.0374,4.79,4.82,3047,0
+BBGI.US,D,20251104,000000,5.01,5.01,4.7,4.96,21644,0
+BBGI.US,D,20251105,000000,4.85,4.85,4.8113,4.85,4617,0
+BBGI.US,D,20251106,000000,4.8977,4.8977,4.6,4.85,6147,0
+BBGI.US,D,20251107,000000,4.58,5.845,4.56,5.43,198557,0
+BBGI.US,D,20251110,000000,4.61,4.97,4.25,4.52,67585,0
+BBGI.US,D,20251111,000000,4.38,4.82,4.3,4.32,48124,0
+BBGI.US,D,20251112,000000,4.39,4.4882,4.2,4.35,10523,0
+BBGI.US,D,20251113,000000,4.493,4.57,4.35,4.35,6053,0
+BBGI.US,D,20251114,000000,4.2138,4.39,4,4,8460,0
+BBGI.US,D,20251117,000000,4.006,4.1,3.9,3.9,3012,0
+BBGI.US,D,20251118,000000,3.85,3.93,3.82,3.92,6549,0
+BBGI.US,D,20251119,000000,3.94,3.95,3.76,3.83,6123,0
+BBGI.US,D,20251120,000000,3.89,4.0395,3.71,3.78,8598,0
+BBGI.US,D,20251121,000000,3.8,3.93,3.8,3.92,5321,0
+BBGI.US,D,20251124,000000,3.845,4.0851,3.75,4,16605,0
+BBGI.US,D,20251125,000000,3.99,4.2396,3.8,4.2396,6226,0
+BBGI.US,D,20251126,000000,4.2,4.42,4,4.38,6290,0
+BBGI.US,D,20251128,000000,4.07,4.2203,4.07,4.2203,1754,0
+BBGI.US,D,20251201,000000,4.16,4.16,3.99,4.0175,7488,0
+BBGI.US,D,20251202,000000,4.1,4.1,3.97,4.05,2662,0
+BBGI.US,D,20251203,000000,3.88,4.09,3.81,4.03,14288,0
+BBGI.US,D,20251204,000000,3.93,3.9409,3.93,3.9409,2208,0
+BBGI.US,D,20251205,000000,4.1,4.7,3.9601,4.6,81981,0
+BBGI.US,D,20251208,000000,4.57,4.5718,4.38,4.4367,22835,0
+BBGI.US,D,20251209,000000,4.515,4.515,4.05,4.05,10817,0
+BBGI.US,D,20251210,000000,6.05,26.37,5.67,16.69,45846411,0
+BBGI.US,D,20251211,000000,8.9,11.78,8.0515,8.84,3143784,0
+BBGI.US,D,20251212,000000,9.11,10.22,5.89,7.41,928646,0
+BBGI.US,D,20251215,000000,6.68,7.5246,5.43,5.77,239570,0
+BBGI.US,D,20251216,000000,5.35,6.1366,5.35,5.59,166043,0
+BBGI.US,D,20251217,000000,5.53,5.66,5.02,5.15,88695,0
+BBGI.US,D,20251218,000000,5.08,5.5612,4.94,5.28,71317,0
+BBGI.US,D,20251219,000000,5.26,5.5984,5.02,5.02,83013,0
+BBGI.US,D,20251222,000000,5.06,5.4099,5.05,5.16,47187,0
+BBGI.US,D,20251223,000000,5.06,5.1899,4.7,4.99,68440,0
+BBGI.US,D,20251224,000000,4.95,5.14,4.6029,4.98,26113,0
+BBGI.US,D,20251226,000000,4.98,5.1499,4.6967,5.03,29265,0
+BBGI.US,D,20251229,000000,4.95,6.0999,4.9,4.92,251767,0
+BBGI.US,D,20251230,000000,4.89,5.24,4.7,5.04,90731,0
+BBGI.US,D,20251231,000000,5,5.24,4.925,5.01,33491,0
+BBGI.US,D,20260102,000000,5.07,5.45,5.05,5.15,38715,0
+BBGI.US,D,20260105,000000,5.1973,5.3,5,5,24544,0
+BBGI.US,D,20260106,000000,4.95,5.08,4.8157,4.86,14473,0
+BBGI.US,D,20260107,000000,4.86,5.28,4.86,5.07,20315,0
+BBGI.US,D,20260108,000000,4.9001,5.11,4.9001,4.95,14444,0
+BBGI.US,D,20260109,000000,5,5.2337,4.95,5.04,16274,0
+BBGI.US,D,20260112,000000,5.01,5.38,5.01,5.35,32546,0
+BBGI.US,D,20260113,000000,5.38,6.0899,5.2001,5.56,85230,0
+BBGI.US,D,20260114,000000,5.48,5.7413,5.42,5.44,43476,0
+BBGI.US,D,20260115,000000,5.56,6.31,5.45,6.03,134515,0
+BBGI.US,D,20260116,000000,6.03,6.046,5.4,5.41,73948,0
+BBGI.US,D,20260120,000000,5.5,5.9799,5.4193,5.58,63668,0
+BBGI.US,D,20260121,000000,5.55,5.9299,5.4,5.56,34491,0
+BBGI.US,D,20260122,000000,5.5,5.66,5.41,5.45,15220,0
+BBGI.US,D,20260123,000000,5.53,6.08,5.53,5.84,29526,0
+BBGI.US,D,20260126,000000,5.97,6.829,5.31,5.58,360010,0
+BBGI.US,D,20260127,000000,5.7,6.3923,5.5116,5.81,352828,0
+BBGI.US,D,20260128,000000,6.1,7.71,5.1,5.43,1445625,0
+BBGI.US,D,20260129,000000,5.35,5.3502,4.8,5.19,124840,0
+BBGI.US,D,20260130,000000,5.05,5.16,4.935,5.01,44428,0
+BBGI.US,D,20260202,000000,4.87,5.130416,4.87,4.91,33552,0
+BBGI.US,D,20260203,000000,4.7901,4.85,4.4,4.81,131083,0
+BBGI.US,D,20260204,000000,4.64,4.81,4.21,4.43,45992,0
+BBGI.US,D,20260205,000000,4.2,4.43,4.02,4.02,34230,0
+BBGI.US,D,20260206,000000,4.0098,4.585,3.9881,4.42,33579,0
+BBGI.US,D,20260209,000000,4.5,4.6,4.2236,4.39,24285,0
+BBGI.US,D,20260210,000000,4.345,4.4924,4.28,4.28,14807,0
+BBGI.US,D,20260211,000000,4.2,4.2,4.08,4.08,5556,0
+BBGI.US,D,20260212,000000,4.0801,4.15,3.83,4.03,11927,0
+BBGI.US,D,20260213,000000,4.01,4.16,4.01,4.08,11162,0
+BBGI.US,D,20260217,000000,4.2015,4.3,4.1351,4.28,8199,0
+BBGI.US,D,20260218,000000,4.25,4.57,4.25,4.39,30135,0
diff --git a/daily/us/nasdaq stocks/1/bcar.us.txt b/daily/us/nasdaq stocks/1/bcar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01f15154eda9fbff7821b071b914e2a7c467c175
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcar.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAR.US,D,20250820,000000,9.92,9.92,9.88,9.92,1173526,0
+BCAR.US,D,20250821,000000,9.91,9.915,9.91,9.91,47513,0
+BCAR.US,D,20250822,000000,9.91,9.91,9.91,9.91,802,0
+BCAR.US,D,20250825,000000,9.91,9.91,9.91,9.91,50255,0
+BCAR.US,D,20250826,000000,9.9,9.92,9.9,9.91,75479,0
+BCAR.US,D,20250827,000000,9.9,9.9,9.89,9.895,200223,0
+BCAR.US,D,20250828,000000,9.9,9.9,9.9,9.9,152,0
+BCAR.US,D,20250829,000000,9.91,9.91,9.895,9.9,111338,0
+BCAR.US,D,20250902,000000,9.9,9.9,9.9,9.9,123538,0
+BCAR.US,D,20250903,000000,9.8922,9.905,9.8922,9.9,244103,0
+BCAR.US,D,20250904,000000,9.895,9.9,9.89,9.9,158896,0
+BCAR.US,D,20250905,000000,9.9,9.9,9.9,9.9,1027,0
+BCAR.US,D,20250908,000000,9.91,9.91,9.8935,9.8935,359690,0
+BCAR.US,D,20250909,000000,9.9,9.905,9.89,9.9,690823,0
+BCAR.US,D,20250910,000000,9.905,9.91,9.905,9.905,54730,0
+BCAR.US,D,20250911,000000,9.905,9.91,9.9,9.91,561381,0
+BCAR.US,D,20250912,000000,9.91,9.91,9.9,9.9,325498,0
+BCAR.US,D,20250915,000000,9.91,9.91,9.9,9.905,288122,0
+BCAR.US,D,20250916,000000,9.91,9.91,9.905,9.905,1675,0
+BCAR.US,D,20250917,000000,9.91,9.91,9.905,9.91,52275,0
+BCAR.US,D,20250918,000000,9.91,9.91,9.905,9.91,140484,0
+BCAR.US,D,20250919,000000,9.9,9.91,9.9,9.9,120781,0
+BCAR.US,D,20250922,000000,9.9,9.9,9.9,9.9,3409,0
+BCAR.US,D,20250923,000000,9.91,9.91,9.91,9.91,8174,0
+BCAR.US,D,20250924,000000,9.915,9.92,9.915,9.92,141557,0
+BCAR.US,D,20250925,000000,9.95,9.95,9.92,9.92,147148,0
+BCAR.US,D,20250926,000000,9.925,9.93,9.92,9.93,46011,0
+BCAR.US,D,20250929,000000,9.93,9.93,9.92,9.92,105154,0
+BCAR.US,D,20250930,000000,9.93,9.93,9.92,9.93,71197,0
+BCAR.US,D,20251001,000000,9.925,9.93,9.925,9.93,23013,0
+BCAR.US,D,20251002,000000,9.93,9.96,9.92,9.96,198624,0
+BCAR.US,D,20251003,000000,9.95,9.96,9.95,9.955,112090,0
+BCAR.US,D,20251006,000000,9.95,9.96,9.95,9.95,51232,0
+BCAR.US,D,20251007,000000,9.95,9.96,9.95,9.955,6122,0
+BCAR.US,D,20251008,000000,9.955,9.96,9.955,9.96,46744,0
+BCAR.US,D,20251009,000000,9.96,10,9.96,10,91632,0
+BCAR.US,D,20251010,000000,9.969,9.97,9.96,9.965,45122,0
+BCAR.US,D,20251013,000000,9.97,10.04,9.97,9.99,30782,0
+BCAR.US,D,20251014,000000,10,10.01,10,10.01,111477,0
+BCAR.US,D,20251015,000000,10.01,10.02,10.01,10.01,86609,0
+BCAR.US,D,20251016,000000,10.01,10.02,10.005,10.005,40306,0
+BCAR.US,D,20251017,000000,10.015,10.015,10.01,10.01,4076,0
+BCAR.US,D,20251020,000000,10.0101,10.015,10.01,10.01,16207,0
+BCAR.US,D,20251021,000000,10.01,10.02,10.01,10.02,41281,0
+BCAR.US,D,20251022,000000,10.02,10.025,10.01,10.025,229008,0
+BCAR.US,D,20251023,000000,10.02,10.025,10.02,10.02,436241,0
+BCAR.US,D,20251024,000000,10.03,10.035,10.03,10.035,313644,0
+BCAR.US,D,20251027,000000,10.02,10.03,10.02,10.025,86358,0
+BCAR.US,D,20251028,000000,10.0064,10.04,10.0064,10.04,300980,0
+BCAR.US,D,20251029,000000,10.05,10.06,10.0472,10.05,247738,0
+BCAR.US,D,20251030,000000,10.05,10.05,10.05,10.05,15858,0
+BCAR.US,D,20251031,000000,10.06,10.06,10.035,10.05,291557,0
+BCAR.US,D,20251103,000000,10.0504,10.0504,10.02,10.02,19633,0
+BCAR.US,D,20251104,000000,10.05,10.055,10.05,10.055,745,0
+BCAR.US,D,20251105,000000,10.06,10.07,10.05,10.06,1454008,0
+BCAR.US,D,20251106,000000,10.06,10.06,10.06,10.06,100375,0
+BCAR.US,D,20251107,000000,10.06,10.0603,10.06,10.06,21571,0
+BCAR.US,D,20251110,000000,10.065,10.065,10.06,10.06,24629,0
+BCAR.US,D,20251111,000000,10.07,10.08,10.07,10.08,68224,0
+BCAR.US,D,20251112,000000,10.06,10.07,10.06,10.07,770,0
+BCAR.US,D,20251113,000000,10.03,10.065,10.03,10.05,83095,0
+BCAR.US,D,20251114,000000,10.08,10.08,10.05,10.06,6844,0
+BCAR.US,D,20251117,000000,10.08,10.08,10.035,10.055,208413,0
+BCAR.US,D,20251118,000000,10.06,10.08,10.055,10.08,30766,0
+BCAR.US,D,20251119,000000,10.05,10.08,10.05,10.08,679,0
+BCAR.US,D,20251120,000000,10.05,10.06,10.03,10.05,665,0
+BCAR.US,D,20251121,000000,10.06,10.06,10,10.03,180026,0
+BCAR.US,D,20251124,000000,10.07,10.07,10.03,10.05,4087,0
+BCAR.US,D,20251125,000000,10.05,10.06,10.03,10.05,26315,0
+BCAR.US,D,20251126,000000,10.06,10.06,10.03,10.05,12513,0
+BCAR.US,D,20251128,000000,10.06,10.06,10.02,10.03,2280,0
+BCAR.US,D,20251201,000000,10.03,10.04,10.01,10.025,81439,0
+BCAR.US,D,20251202,000000,10.06,10.06,10.02,10.03,29957,0
+BCAR.US,D,20251203,000000,10.02,10.04,10.02,10.03,1238,0
+BCAR.US,D,20251204,000000,10.025,10.035,10.02,10.03,6936,0
+BCAR.US,D,20251205,000000,10.04,10.04,10.01,10.015,37932,0
+BCAR.US,D,20251208,000000,10.04,10.04,10.02,10.03,613,0
+BCAR.US,D,20251209,000000,10.03,10.035,10.02,10.02,42874,0
+BCAR.US,D,20251210,000000,10.01,10.04,10.01,10.025,238728,0
+BCAR.US,D,20251211,000000,10.01,10.03,10.01,10.02,7282,0
+BCAR.US,D,20251212,000000,10.03,10.03,10,10.02,29204,0
+BCAR.US,D,20251215,000000,10.02,10.03,10.015,10.015,67663,0
+BCAR.US,D,20251216,000000,10.01,10.01,10.0048,10.005,25407,0
+BCAR.US,D,20251217,000000,10.03,10.03,10,10.02,68474,0
+BCAR.US,D,20251219,000000,10.025,10.025,10.025,10.025,114,0
+BCAR.US,D,20251222,000000,10.025,10.085,10.0246,10.06,144274,0
+BCAR.US,D,20251223,000000,10.06,10.0706,10.04,10.04,109293,0
+BCAR.US,D,20251224,000000,10.05,10.06,10.04,10.05,332446,0
+BCAR.US,D,20251226,000000,10.0499,10.06,10.04,10.04,15252,0
+BCAR.US,D,20251229,000000,10.06,10.06,10.04,10.04,15060,0
+BCAR.US,D,20251230,000000,10.05,10.05,10.03,10.04,168074,0
+BCAR.US,D,20251231,000000,10.05,10.05,10.02,10.03,63266,0
+BCAR.US,D,20260102,000000,10.06,10.065,10.04,10.05,261945,0
+BCAR.US,D,20260105,000000,10.055,10.07,10.04,10.04,47689,0
+BCAR.US,D,20260106,000000,10.06,10.06,10.04,10.04,2796,0
+BCAR.US,D,20260107,000000,10.055,10.06,10.05,10.05,19565,0
+BCAR.US,D,20260108,000000,10.056,10.06,10.04,10.04,30224,0
+BCAR.US,D,20260109,000000,10.05,10.05,10.04,10.04,65358,0
+BCAR.US,D,20260112,000000,10.05,10.05,10.03,10.03,629734,0
+BCAR.US,D,20260113,000000,10.27,10.43,10.2,10.35,12369936,0
+BCAR.US,D,20260114,000000,10.43,10.65,10.35,10.51,4995200,0
+BCAR.US,D,20260115,000000,10.565,10.58,10.43,10.45,1504739,0
+BCAR.US,D,20260116,000000,10.5,10.52,10.42,10.45,1353516,0
+BCAR.US,D,20260120,000000,10.43,10.4355,10.3,10.34,1026999,0
+BCAR.US,D,20260121,000000,10.37,10.374,10.25,10.28,1167091,0
+BCAR.US,D,20260122,000000,10.3,10.3,10.22,10.26,1399887,0
+BCAR.US,D,20260123,000000,10.26,10.28,10.25,10.25,449615,0
+BCAR.US,D,20260126,000000,10.25,10.27,10.23,10.23,251116,0
+BCAR.US,D,20260127,000000,10.23,10.265,10.23,10.25,301698,0
+BCAR.US,D,20260128,000000,10.27,10.27,10.22,10.22,296526,0
+BCAR.US,D,20260129,000000,10.21,10.24,10.21,10.23,684220,0
+BCAR.US,D,20260130,000000,10.21,10.24,10.18,10.19,734451,0
+BCAR.US,D,20260202,000000,10.18,10.2,10.18,10.18,383827,0
+BCAR.US,D,20260203,000000,10.18,10.2001,10.14,10.16,628796,0
+BCAR.US,D,20260204,000000,10.16,10.19,10.15,10.15,463780,0
+BCAR.US,D,20260205,000000,10.15,10.205,10.14,10.15,691291,0
+BCAR.US,D,20260206,000000,10.14,10.165,10.14,10.15,153344,0
+BCAR.US,D,20260209,000000,10.15,10.1667,10.15,10.16,49589,0
+BCAR.US,D,20260210,000000,10.16,10.1605,10.145,10.15,81293,0
+BCAR.US,D,20260211,000000,10.174,10.18,10.13,10.13,181059,0
+BCAR.US,D,20260212,000000,10.13,10.135,10.1,10.13,330178,0
+BCAR.US,D,20260213,000000,10.13,10.13,10.11,10.11,38360,0
+BCAR.US,D,20260217,000000,10.11,10.12,10.1,10.12,85839,0
+BCAR.US,D,20260218,000000,10.11,10.12,10.105,10.11,27291,0
diff --git a/daily/us/nasdaq stocks/1/bfriw.us.txt b/daily/us/nasdaq stocks/1/bfriw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9194e5747ae5de9e009caf806ce1eabe1a916119
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bfriw.us.txt	
@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFRIW.US,D,20211101,000000,1.42,1.42,1.0732,1.18,98264,0
+BFRIW.US,D,20211102,000000,1.15,1.15,0.9006,1.03,115459,0
+BFRIW.US,D,20211103,000000,1,1.08,0.96,1.07,22371,0
+BFRIW.US,D,20211104,000000,1.45,1.63,0.91,1.1,104613,0
+BFRIW.US,D,20211105,000000,1.01,1.055,0.93,0.93366,7480,0
+BFRIW.US,D,20211108,000000,0.93,0.9505,0.9005,0.95,7546,0
+BFRIW.US,D,20211109,000000,0.912,0.9499,0.85,0.9377,41933,0
+BFRIW.US,D,20211110,000000,0.93,0.935,0.9,0.9,16676,0
+BFRIW.US,D,20211111,000000,0.855,1.14,0.76,1.02,52457,0
+BFRIW.US,D,20211112,000000,1.16,1.25,0.86,0.971,67849,0
+BFRIW.US,D,20211115,000000,0.97,1,0.9499,0.9499,8359,0
+BFRIW.US,D,20211116,000000,0.91,0.936351,0.89,0.8901,10340,0
+BFRIW.US,D,20211117,000000,0.88,0.925651,0.775,0.81,11838,0
+BFRIW.US,D,20211118,000000,0.82,0.82,0.81,0.81,1894,0
+BFRIW.US,D,20211119,000000,0.743104,0.8199,0.743104,0.7501,6289,0
+BFRIW.US,D,20211122,000000,0.721,0.798851,0.712001,0.712001,2193,0
+BFRIW.US,D,20211123,000000,0.8,0.8,0.7001,0.7102,5980,0
+BFRIW.US,D,20211124,000000,1.4,1.82,1.01,1.18,3125671,0
+BFRIW.US,D,20211126,000000,1.95,4.18,1.81,3.09,2451330,0
+BFRIW.US,D,20211129,000000,3.19,4.93,2.2101,2.81,1538752,0
+BFRIW.US,D,20211130,000000,2.5,2.88,1.53,1.92,326567,0
+BFRIW.US,D,20211201,000000,2.18,2.18,1.31,1.4311,75230,0
+BFRIW.US,D,20211202,000000,1.4101,2.49,1.3901,1.59,1008703,0
+BFRIW.US,D,20211203,000000,1.45,1.48,1.01,1.2,120874,0
+BFRIW.US,D,20211206,000000,1.0701,1.31,1.01,1.19,387275,0
+BFRIW.US,D,20211207,000000,1.17,1.28,1.0201,1.155,33139,0
+BFRIW.US,D,20211208,000000,1.19,1.6299,1.1892,1.29,259827,0
+BFRIW.US,D,20211209,000000,1.4799,1.57,1.12,1.29,193143,0
+BFRIW.US,D,20211210,000000,1.53,1.95,1.42,1.4694,311455,0
+BFRIW.US,D,20211213,000000,2.11,3.2694,1.75,2.44,999783,0
+BFRIW.US,D,20211214,000000,2.05,3.2,1.64,1.77,428277,0
+BFRIW.US,D,20211215,000000,2.43,3.08,2.07,2.5,813508,0
+BFRIW.US,D,20211216,000000,2.65,2.94,2.41,2.55,158166,0
+BFRIW.US,D,20211217,000000,2.46,3.74,2.17,2.6,449749,0
+BFRIW.US,D,20211220,000000,2.74,3.7,2.64,2.85,322093,0
+BFRIW.US,D,20211221,000000,5,9.18,4.5001,6.45,1543414,0
+BFRIW.US,D,20211222,000000,6.34,6.99,4.9843,5.86,298207,0
+BFRIW.US,D,20211223,000000,5.89,9.085,5.12,8,518403,0
+BFRIW.US,D,20211227,000000,8.28,8.87,6.4313,6.93,204305,0
+BFRIW.US,D,20211228,000000,7.13,7.13,4.18,4.5,182855,0
+BFRIW.US,D,20211229,000000,5,5.49,4.3001,4.56,197334,0
+BFRIW.US,D,20211230,000000,4.95,5.01,3.5,3.69,148942,0
+BFRIW.US,D,20211231,000000,4.15,4.35,3.27,3.6,130000,0
+BFRIW.US,D,20220103,000000,3.12,3.46,2.71,3.0505,214593,0
+BFRIW.US,D,20220104,000000,2.9289,2.99,2.7,2.95,17122,0
+BFRIW.US,D,20220105,000000,2.76,3.32,2.34,2.47,134687,0
+BFRIW.US,D,20220106,000000,2.5,2.5,1.81,2,181359,0
+BFRIW.US,D,20220107,000000,2.03,2.12,1.52,1.79,371105,0
+BFRIW.US,D,20220110,000000,1.67,2.49,1.5401,2.06,211928,0
+BFRIW.US,D,20220111,000000,2.18,2.33,1.8,1.93,217645,0
+BFRIW.US,D,20220112,000000,2.17,2.17,1.85,1.86,97158,0
+BFRIW.US,D,20220113,000000,1.82,2.21,1.63,1.6606,118955,0
+BFRIW.US,D,20220114,000000,1.68,1.93,1.5,1.57,280969,0
+BFRIW.US,D,20220118,000000,1.55,1.63,1.51,1.5201,46720,0
+BFRIW.US,D,20220119,000000,1.52,1.55,1.35,1.44,33150,0
+BFRIW.US,D,20220120,000000,1.41,1.57,1.41,1.42,34204,0
+BFRIW.US,D,20220121,000000,1.36,1.36,1.2699,1.33,25418,0
+BFRIW.US,D,20220124,000000,1.25,1.36,1.25,1.275,56114,0
+BFRIW.US,D,20220125,000000,1.28,1.42,1.2,1.3322,64555,0
+BFRIW.US,D,20220126,000000,1.34,1.4,1.26,1.28,31740,0
+BFRIW.US,D,20220127,000000,1.3,1.3564,1.3,1.3,13246,0
+BFRIW.US,D,20220128,000000,1.37,1.37,1.22,1.23,21925,0
+BFRIW.US,D,20220131,000000,1.36,1.36,1.2,1.2,10530,0
+BFRIW.US,D,20220201,000000,1.36,1.65,1.34,1.51,138841,0
+BFRIW.US,D,20220202,000000,1.3601,1.44,1.36,1.4,13926,0
+BFRIW.US,D,20220203,000000,1.3766,1.4285,1.36,1.36,13008,0
+BFRIW.US,D,20220204,000000,1.5301,1.5864,1.41,1.41,7066,0
+BFRIW.US,D,20220207,000000,1.4,1.515,1.4,1.41,9524,0
+BFRIW.US,D,20220208,000000,1.48,1.48,1.3,1.4,17406,0
+BFRIW.US,D,20220209,000000,1.29,1.36,1.26,1.315,9020,0
+BFRIW.US,D,20220210,000000,1.38,1.38,1.24,1.24,3301,0
+BFRIW.US,D,20220211,000000,1.25,1.25,1.1501,1.1601,5350,0
+BFRIW.US,D,20220214,000000,1.2095,1.2095,1.15,1.17,8030,0
+BFRIW.US,D,20220215,000000,1.2712,1.29,1.18,1.1936,1169,0
+BFRIW.US,D,20220216,000000,1.15,1.2001,1.15,1.2001,608,0
+BFRIW.US,D,20220217,000000,1.14,1.1893,1.13,1.15,6691,0
+BFRIW.US,D,20220218,000000,1.12,1.205,1.12,1.15,3530,0
+BFRIW.US,D,20220222,000000,1.21,1.214,1.13,1.17,4982,0
+BFRIW.US,D,20220223,000000,1.1899,1.19,1.08,1.16,10682,0
+BFRIW.US,D,20220224,000000,1.12,1.53,1.07,1.429,32652,0
+BFRIW.US,D,20220225,000000,1.14,1.36,1.12,1.28,5622,0
+BFRIW.US,D,20220228,000000,1.0601,1.51,1.0601,1.33,5587,0
+BFRIW.US,D,20220301,000000,1.55,1.55,1.29,1.31,8388,0
+BFRIW.US,D,20220302,000000,1.3,1.3,1.23,1.25,2089,0
+BFRIW.US,D,20220303,000000,1.15,1.2501,1.11,1.25,14557,0
+BFRIW.US,D,20220304,000000,1.21,1.21,1.11,1.1101,3016,0
+BFRIW.US,D,20220307,000000,1.23,1.24,1.16,1.1873,20192,0
+BFRIW.US,D,20220308,000000,1.08,1.08,0.9918,1,22018,0
+BFRIW.US,D,20220309,000000,1,1.2419,0.97,1.17,15150,0
+BFRIW.US,D,20220310,000000,1.08,1.08,1,1,7480,0
+BFRIW.US,D,20220311,000000,1.175,1.175,0.97,1.0499,16856,0
+BFRIW.US,D,20220314,000000,0.917,1.09,0.917,1.08,1781,0
+BFRIW.US,D,20220315,000000,1,1.0258,0.985,0.985,2990,0
+BFRIW.US,D,20220316,000000,1.16,1.16,0.87,0.9201,15737,0
+BFRIW.US,D,20220317,000000,0.9201,1.15,0.831,1.1,14619,0
+BFRIW.US,D,20220318,000000,1.14,1.2463,1.14,1.15,4290,0
+BFRIW.US,D,20220321,000000,1.1501,1.1999,1.1501,1.1999,1535,0
+BFRIW.US,D,20220322,000000,1.3,1.3,1.1899,1.1899,4847,0
+BFRIW.US,D,20220323,000000,1.17,1.2,1.14,1.2,2983,0
+BFRIW.US,D,20220324,000000,0.885,1.25,0.885,1.25,2335,0
+BFRIW.US,D,20220325,000000,1.19,1.5,1.19,1.5,11601,0
+BFRIW.US,D,20220328,000000,1.3,1.3899,1.28,1.38,6458,0
+BFRIW.US,D,20220329,000000,1.47,1.47,1.07,1.2685,3684,0
+BFRIW.US,D,20220330,000000,1.1,1.3372,1.1,1.21,2974,0
+BFRIW.US,D,20220331,000000,1.46,1.46,1.46,1.46,201,0
+BFRIW.US,D,20220401,000000,1.285,1.38,1.285,1.3256,1702,0
+BFRIW.US,D,20220404,000000,1.47,1.47,1.0801,1.327,4467,0
+BFRIW.US,D,20220405,000000,1.47,1.47,1.2,1.2899,5158,0
+BFRIW.US,D,20220406,000000,1.22,1.47,1.11,1.335,9119,0
+BFRIW.US,D,20220407,000000,1.45,1.48,1,1.21,75532,0
+BFRIW.US,D,20220408,000000,1.48,2.6,1.37,1.85,192560,0
+BFRIW.US,D,20220411,000000,1.47,1.52,1.35,1.37,11338,0
+BFRIW.US,D,20220412,000000,1.26,1.31,1.12,1.2401,18120,0
+BFRIW.US,D,20220413,000000,1.24,4.41,1.23,2.18,658931,0
+BFRIW.US,D,20220414,000000,2.06,2.48,1.54,1.64,45342,0
+BFRIW.US,D,20220418,000000,1.7,1.7,1.24,1.24,80994,0
+BFRIW.US,D,20220419,000000,1.27,1.48,1.27,1.4,12736,0
+BFRIW.US,D,20220420,000000,1.48,1.55,1.34,1.38,16107,0
+BFRIW.US,D,20220421,000000,1.3801,1.415,1.27,1.27,16909,0
+BFRIW.US,D,20220422,000000,1.27,1.43,1.25,1.4299,10589,0
+BFRIW.US,D,20220425,000000,1.39,1.59,1.31,1.42,4087,0
+BFRIW.US,D,20220426,000000,1.4395,1.5,1.28,1.3285,15442,0
+BFRIW.US,D,20220427,000000,1.35,1.3546,1.23,1.265,13963,0
+BFRIW.US,D,20220428,000000,1.2301,1.29,1.2301,1.26,5486,0
+BFRIW.US,D,20220429,000000,1.25,1.32,1.25,1.32,3505,0
+BFRIW.US,D,20220502,000000,1.25,1.2501,1.2,1.2,4299,0
+BFRIW.US,D,20220503,000000,1.2999,1.31,1.2688,1.31,5101,0
+BFRIW.US,D,20220504,000000,1.34,1.34,1.21,1.22,2896,0
+BFRIW.US,D,20220505,000000,1.3,1.4,1.2102,1.2102,8359,0
+BFRIW.US,D,20220506,000000,1.2201,1.2201,1.22,1.2201,1919,0
+BFRIW.US,D,20220509,000000,1.21,1.23,1.12,1.1501,15110,0
+BFRIW.US,D,20220510,000000,1.15,1.15,1.12,1.1401,12295,0
+BFRIW.US,D,20220511,000000,1.1401,1.17,0.7037,0.7037,24498,0
+BFRIW.US,D,20220512,000000,1.14,1.14,0.9785,1.0699,30964,0
+BFRIW.US,D,20220513,000000,1.34,1.34,1.13,1.13,8200,0
+BFRIW.US,D,20220516,000000,1.05,1.08,1.05,1.05,9512,0
+BFRIW.US,D,20220517,000000,1.05,1.0778,1,1,13829,0
+BFRIW.US,D,20220520,000000,1.0201,1.0499,1.02,1.02,2871,0
+BFRIW.US,D,20220523,000000,0.9,0.9,0.9,0.9,4049,0
+BFRIW.US,D,20220524,000000,1.095,1.1899,1,1,1301,0
+BFRIW.US,D,20220525,000000,1.14,1.14,1.0899,1.0899,741,0
+BFRIW.US,D,20220526,000000,0.91,0.9902,0.91,0.986,2253,0
+BFRIW.US,D,20220527,000000,0.97,0.9999,0.95,0.9999,3567,0
+BFRIW.US,D,20220531,000000,1,1.05,1,1.05,1212,0
+BFRIW.US,D,20220601,000000,0.9,0.9,0.81,0.81,16268,0
+BFRIW.US,D,20220602,000000,0.8799,1.03,0.877808,1.03,2866,0
+BFRIW.US,D,20220603,000000,0.9315,0.9315,0.93,0.93,384,0
+BFRIW.US,D,20220606,000000,0.9,0.91,0.8782,0.8782,3640,0
+BFRIW.US,D,20220607,000000,0.82,0.892314,0.8,0.8,4200,0
+BFRIW.US,D,20220608,000000,0.799899,0.8,0.7701,0.79,1553,0
+BFRIW.US,D,20220609,000000,0.8,0.8,0.78,0.7812,2164,0
+BFRIW.US,D,20220610,000000,0.873249,0.873249,0.873249,0.873249,115,0
+BFRIW.US,D,20220614,000000,0.8699,0.8699,0.76,0.772,2532,0
+BFRIW.US,D,20220615,000000,0.8599,0.8599,0.76,0.76,2171,0
+BFRIW.US,D,20220616,000000,0.855,0.855,0.76,0.76,2164,0
+BFRIW.US,D,20220617,000000,0.851,0.851,0.851,0.851,101,0
+BFRIW.US,D,20220621,000000,0.852,0.852,0.852,0.852,1300,0
+BFRIW.US,D,20220622,000000,0.8001,0.8001,0.8,0.8,400,0
+BFRIW.US,D,20220623,000000,0.8,0.8,0.72,0.7397,9020,0
+BFRIW.US,D,20220627,000000,0.75,0.75,0.716,0.716,500,0
+BFRIW.US,D,20220628,000000,0.8948,0.8948,0.7036,0.7036,1251,0
+BFRIW.US,D,20220629,000000,0.7268,0.75,0.7268,0.75,800,0
+BFRIW.US,D,20220630,000000,0.75,0.75,0.7037,0.71,4700,0
+BFRIW.US,D,20220701,000000,0.7499,0.7499,0.7499,0.7499,490,0
+BFRIW.US,D,20220705,000000,0.7052,0.7052,0.7036,0.7036,1036,0
+BFRIW.US,D,20220706,000000,0.7,0.7001,0.7,0.7,1560,0
+BFRIW.US,D,20220707,000000,0.65,0.65,0.65,0.65,2600,0
+BFRIW.US,D,20220708,000000,0.65,0.65,0.65,0.65,492,0
+BFRIW.US,D,20220712,000000,0.6996,0.75,0.699599,0.743765,5822,0
+BFRIW.US,D,20220713,000000,0.75,0.75,0.7499,0.75,3927,0
+BFRIW.US,D,20220714,000000,0.6503,0.66,0.650201,0.66,601,0
+BFRIW.US,D,20220715,000000,0.6601,0.6601,0.6601,0.6601,2667,0
+BFRIW.US,D,20220719,000000,0.6603,0.7021,0.6603,0.6898,1481,0
+BFRIW.US,D,20220720,000000,1.1,1.1,0.662,0.662,2700,0
+BFRIW.US,D,20220725,000000,1.07,1.07,0.7,0.7,2726,0
+BFRIW.US,D,20220727,000000,0.9001,0.9001,0.51615,0.56,7954,0
+BFRIW.US,D,20220728,000000,0.81885,0.81885,0.81885,0.81885,1000,0
+BFRIW.US,D,20220729,000000,0.52,0.665,0.52,0.655,1905,0
+BFRIW.US,D,20220802,000000,0.6,0.675151,0.6,0.675151,522,0
+BFRIW.US,D,20220803,000000,0.7499,0.75,0.5503,0.61,2427,0
+BFRIW.US,D,20220804,000000,0.6,0.6791,0.5523,0.5779,1325,0
+BFRIW.US,D,20220805,000000,0.65,0.650201,0.65,0.650201,3265,0
+BFRIW.US,D,20220808,000000,0.6002,0.6002,0.6002,0.6002,225,0
+BFRIW.US,D,20220809,000000,0.6202,0.6402,0.6002,0.6002,3043,0
+BFRIW.US,D,20220811,000000,0.605,0.6051,0.605,0.605,1247,0
+BFRIW.US,D,20220812,000000,0.599899,0.599899,0.599899,0.599899,500,0
+BFRIW.US,D,20220815,000000,0.6,0.6,0.6,0.6,1056,0
+BFRIW.US,D,20220816,000000,0.6,0.6,0.6,0.6,2451,0
+BFRIW.US,D,20220817,000000,0.793001,0.97,0.793001,0.8245,850,0
+BFRIW.US,D,20220819,000000,0.8245,0.8245,0.6103,0.6103,2302,0
+BFRIW.US,D,20220822,000000,0.65,0.65,0.65,0.65,130,0
+BFRIW.US,D,20220823,000000,0.7999,0.8,0.7999,0.8,205,0
+BFRIW.US,D,20220825,000000,0.6103,0.6497,0.6103,0.6496,2560,0
+BFRIW.US,D,20220826,000000,0.6841,0.7995,0.6,0.6,13370,0
+BFRIW.US,D,20220829,000000,0.6493,0.6493,0.639,0.6397,1950,0
+BFRIW.US,D,20220830,000000,0.6003,0.688,0.6003,0.6493,8260,0
+BFRIW.US,D,20220831,000000,0.7,0.7,0.7,0.7,501,0
+BFRIW.US,D,20220901,000000,0.6003,0.6003,0.5,0.5,1817,0
+BFRIW.US,D,20220902,000000,0.6197,0.6197,0.559851,0.6197,629,0
+BFRIW.US,D,20220906,000000,0.6197,0.6197,0.6197,0.6197,310,0
+BFRIW.US,D,20220907,000000,0.5502,0.551,0.5502,0.551,1100,0
+BFRIW.US,D,20220908,000000,0.51,0.52985,0.5,0.5,1548,0
+BFRIW.US,D,20220909,000000,0.5343,0.5343,0.501,0.501,600,0
+BFRIW.US,D,20220912,000000,0.5103,0.5461,0.5,0.5461,1450,0
+BFRIW.US,D,20220914,000000,0.5003,0.5011,0.5003,0.501,560,0
+BFRIW.US,D,20220915,000000,0.5,0.5,0.5,0.5,1018,0
+BFRIW.US,D,20220919,000000,0.5099,0.5099,0.5099,0.5099,229,0
+BFRIW.US,D,20220922,000000,0.5,0.5001,0.35,0.3601,2338,0
+BFRIW.US,D,20220923,000000,0.3501,0.3501,0.28,0.3501,7591,0
+BFRIW.US,D,20220929,000000,0.4397,0.6328,0.4397,0.6,3060,0
+BFRIW.US,D,20221003,000000,0.62,0.62,0.3,0.3,5301,0
+BFRIW.US,D,20221004,000000,0.61,0.61,0.5999,0.6,575,0
+BFRIW.US,D,20221005,000000,0.6,0.6,0.6,0.6,371,0
+BFRIW.US,D,20221010,000000,0.625,0.625,0.33,0.33,1200,0
+BFRIW.US,D,20221012,000000,0.57,0.57,0.35,0.35,213,0
+BFRIW.US,D,20221013,000000,0.56,0.56,0.351,0.351,240,0
+BFRIW.US,D,20221014,000000,0.5,0.5,0.3624,0.43,1747,0
+BFRIW.US,D,20221018,000000,0.47,0.625,0.47,0.51,27011,0
+BFRIW.US,D,20221019,000000,0.45,0.5966,0.4084,0.49,5712,0
+BFRIW.US,D,20221020,000000,0.3804,0.6238,0.3804,0.5,8120,0
+BFRIW.US,D,20221021,000000,0.6044,0.6241,0.4511,0.5153,5506,0
+BFRIW.US,D,20221024,000000,0.5651,0.6249,0.3603,0.5094,17048,0
+BFRIW.US,D,20221025,000000,0.5775,0.5775,0.3802,0.4999,4482,0
+BFRIW.US,D,20221027,000000,0.3801,0.5773,0.3801,0.5245,5157,0
+BFRIW.US,D,20221028,000000,0.5133,0.5461,0.49,0.4915,2506,0
+BFRIW.US,D,20221031,000000,0.66,0.67,0.5195,0.64,3240,0
+BFRIW.US,D,20221101,000000,0.4,0.41,0.4,0.41,636,0
+BFRIW.US,D,20221102,000000,0.62,0.62,0.4707,0.4781,1756,0
+BFRIW.US,D,20221104,000000,0.5577,0.5577,0.3836,0.48,1713,0
+BFRIW.US,D,20221107,000000,0.331,0.331,0.3,0.33,10474,0
+BFRIW.US,D,20221108,000000,0.33,0.33,0.315,0.315,4376,0
+BFRIW.US,D,20221109,000000,0.4099,0.4116,0.3571,0.3571,3015,0
+BFRIW.US,D,20221110,000000,0.36,0.36,0.3586,0.36,1067,0
+BFRIW.US,D,20221115,000000,0.38,0.38,0.38,0.38,1000,0
+BFRIW.US,D,20221116,000000,0.3344,0.3544,0.3344,0.3439,968,0
+BFRIW.US,D,20221118,000000,0.35,0.41,0.35,0.4,5938,0
+BFRIW.US,D,20221121,000000,0.31,0.6815,0.24,0.4281,36316,0
+BFRIW.US,D,20221122,000000,0.3411,0.6237,0.3411,0.5,23227,0
+BFRIW.US,D,20221123,000000,0.34,0.59,0.34,0.54,4387,0
+BFRIW.US,D,20221125,000000,0.4897,0.4897,0.2797,0.4404,5420,0
+BFRIW.US,D,20221128,000000,0.4,0.5699,0.3311,0.4007,12349,0
+BFRIW.US,D,20221129,000000,0.420101,0.5499,0.3501,0.3501,11249,0
+BFRIW.US,D,20221130,000000,0.3601,0.5,0.3601,0.4749,6714,0
+BFRIW.US,D,20221201,000000,0.4,0.4,0.4,0.4,200,0
+BFRIW.US,D,20221202,000000,0.41,0.44735,0.402,0.41,2750,0
+BFRIW.US,D,20221205,000000,0.37,0.487,0.37,0.483,9953,0
+BFRIW.US,D,20221206,000000,0.3851,0.4792,0.3801,0.4505,7221,0
+BFRIW.US,D,20221207,000000,0.37,0.37,0.31,0.31,5001,0
+BFRIW.US,D,20221209,000000,0.33,0.41,0.33,0.41,379,0
+BFRIW.US,D,20221212,000000,0.335,0.3351,0.335,0.335,500,0
+BFRIW.US,D,20221213,000000,0.335,0.3351,0.302,0.302,3787,0
+BFRIW.US,D,20221215,000000,0.302,0.3021,0.26,0.26,300,0
+BFRIW.US,D,20221216,000000,0.27,0.2962,0.27,0.2835,3604,0
+BFRIW.US,D,20221219,000000,0.27,0.3799,0.27,0.3205,3974,0
+BFRIW.US,D,20221220,000000,0.3205,0.3205,0.3205,0.3205,300,0
+BFRIW.US,D,20221221,000000,0.27,0.27,0.27,0.27,216,0
+BFRIW.US,D,20221222,000000,0.2999,0.3,0.27,0.3,2935,0
+BFRIW.US,D,20221223,000000,0.330001,0.330001,0.27,0.27,655,0
+BFRIW.US,D,20221229,000000,0.27,0.2701,0.27,0.2701,876,0
+BFRIW.US,D,20221230,000000,0.172,0.2011,0.172,0.2011,1025,0
+BFRIW.US,D,20230105,000000,0.2,0.2,0.2,0.2,500,0
+BFRIW.US,D,20230110,000000,0.19,0.19,0.19,0.19,302,0
+BFRIW.US,D,20230111,000000,0.19,0.19,0.16,0.16,1179,0
+BFRIW.US,D,20230112,000000,0.242417,0.242417,0.242417,0.242417,1420,0
+BFRIW.US,D,20230120,000000,0.16,0.4689,0.16,0.1728,10025,0
+BFRIW.US,D,20230123,000000,0.18,0.18,0.18,0.18,200,0
+BFRIW.US,D,20230126,000000,0.2899,0.2899,0.2899,0.2899,161,0
+BFRIW.US,D,20230127,000000,0.38,0.38,0.2222,0.2222,1100,0
+BFRIW.US,D,20230131,000000,0.2302,0.2302,0.2221,0.2221,573,0
+BFRIW.US,D,20230201,000000,0.2221,0.29,0.16,0.29,5004,0
+BFRIW.US,D,20230202,000000,0.279,0.29,0.279,0.29,2096,0
+BFRIW.US,D,20230209,000000,0.2898,0.2898,0.2898,0.2898,200,0
+BFRIW.US,D,20230213,000000,0.1898,0.4686,0.1898,0.33,24632,0
+BFRIW.US,D,20230215,000000,0.2292,0.2878,0.2105,0.264999,4533,0
+BFRIW.US,D,20230216,000000,0.2495,0.3514,0.2495,0.26,2607,0
+BFRIW.US,D,20230217,000000,0.36,0.395,0.25,0.3,9696,0
+BFRIW.US,D,20230223,000000,0.272,0.272,0.1834,0.242,18710,0
+BFRIW.US,D,20230224,000000,0.293699,0.4202,0.2611,0.346,10974,0
+BFRIW.US,D,20230227,000000,0.295,0.295,0.275,0.275,200,0
+BFRIW.US,D,20230228,000000,0.27,0.27,0.265,0.27,603,0
+BFRIW.US,D,20230301,000000,0.2717,0.4202,0.2717,0.356,12282,0
+BFRIW.US,D,20230302,000000,0.409999,0.409999,0.2907,0.3,4552,0
+BFRIW.US,D,20230303,000000,0.3018,0.3018,0.3018,0.3018,501,0
+BFRIW.US,D,20230307,000000,0.29,0.29,0.29,0.29,291,0
+BFRIW.US,D,20230309,000000,0.300101,0.300101,0.29,0.29,1909,0
+BFRIW.US,D,20230310,000000,0.272,0.272,0.272,0.272,1300,0
+BFRIW.US,D,20230315,000000,0.26692,0.26692,0.2041,0.2041,201,0
+BFRIW.US,D,20230316,000000,0.208,0.268,0.160001,0.22,1207,0
+BFRIW.US,D,20230317,000000,0.1601,0.2397,0.1601,0.2397,800,0
+BFRIW.US,D,20230320,000000,0.2341,0.2341,0.234,0.234,620,0
+BFRIW.US,D,20230321,000000,0.2245,0.2245,0.1999,0.1999,550,0
+BFRIW.US,D,20230322,000000,0.22,0.22,0.22,0.22,199,0
+BFRIW.US,D,20230323,000000,0.2149,0.2149,0.214899,0.214899,2400,0
+BFRIW.US,D,20230328,000000,0.160101,0.160101,0.160101,0.160101,150,0
+BFRIW.US,D,20230329,000000,0.23,0.23,0.2,0.2,1100,0
+BFRIW.US,D,20230330,000000,0.2599,0.28,0.1383,0.28,5012,0
+BFRIW.US,D,20230331,000000,0.314,0.3219,0.223,0.245,4077,0
+BFRIW.US,D,20230403,000000,0.12,0.324,0.12,0.1851,4082,0
+BFRIW.US,D,20230404,000000,0.304,0.304,0.1305,0.2209,10819,0
+BFRIW.US,D,20230405,000000,0.1998,0.315,0.1432,0.224,6709,0
+BFRIW.US,D,20230406,000000,0.314,0.3236,0.214,0.2229,6779,0
+BFRIW.US,D,20230410,000000,0.3072,0.3072,0.2345,0.2512,1944,0
+BFRIW.US,D,20230411,000000,0.12,0.12,0.12,0.12,358,0
+BFRIW.US,D,20230412,000000,0.1333,0.25,0.1332,0.2291,6888,0
+BFRIW.US,D,20230413,000000,0.2268,0.314,0.2198,0.2203,4621,0
+BFRIW.US,D,20230421,000000,0.162,0.162,0.162,0.162,107,0
+BFRIW.US,D,20230424,000000,0.162,0.182,0.162,0.182,879,0
+BFRIW.US,D,20230426,000000,0.2562,0.2562,0.2562,0.2562,331,0
+BFRIW.US,D,20230428,000000,0.314,0.314,0.304,0.304,524,0
+BFRIW.US,D,20230502,000000,0.29,0.29,0.29,0.29,374,0
+BFRIW.US,D,20230504,000000,0.1616,0.1616,0.1616,0.1616,120,0
+BFRIW.US,D,20230508,000000,0.1427,0.1427,0.1427,0.1427,1486,0
+BFRIW.US,D,20230511,000000,0.2163,0.2163,0.2163,0.2163,224,0
+BFRIW.US,D,20230522,000000,0.1509,0.1509,0.1509,0.1509,100,0
+BFRIW.US,D,20230525,000000,0.153,0.153,0.131,0.131,2872,0
+BFRIW.US,D,20230526,000000,0.1311,0.1311,0.131,0.131,602,0
+BFRIW.US,D,20230530,000000,0.13,0.13,0.120078,0.120078,996,0
+BFRIW.US,D,20230531,000000,0.1201,0.1201,0.120099,0.120099,242,0
+BFRIW.US,D,20230601,000000,0.1201,0.13,0.1201,0.13,2306,0
+BFRIW.US,D,20230602,000000,0.13,0.13,0.12,0.12,3200,0
+BFRIW.US,D,20230605,000000,0.1,0.1099,0.1,0.1099,450,0
+BFRIW.US,D,20230606,000000,0.0897,0.11,0.0778,0.11,5022,0
+BFRIW.US,D,20230607,000000,0.11,0.11,0.11,0.11,940,0
+BFRIW.US,D,20230608,000000,0.11,0.11,0.11,0.11,229,0
+BFRIW.US,D,20230609,000000,0.08,0.08,0.08,0.08,1000,0
+BFRIW.US,D,20230613,000000,0.08,0.08,0.08,0.08,116,0
+BFRIW.US,D,20230616,000000,0.08,0.08,0.08,0.08,1024,0
+BFRIW.US,D,20230626,000000,0.1016,0.11,0.1016,0.1016,7737,0
+BFRIW.US,D,20230627,000000,0.11,0.117,0.1,0.11,17291,0
+BFRIW.US,D,20230628,000000,0.1442,0.2717,0.1,0.125951,20455,0
+BFRIW.US,D,20230630,000000,0.124,0.2661,0.11,0.11,2643,0
+BFRIW.US,D,20230703,000000,0.1788,0.3735,0.1788,0.3,13203,0
+BFRIW.US,D,20230705,000000,0.2999,0.2999,0.200101,0.28,2304,0
+BFRIW.US,D,20230706,000000,0.202,0.202,0.1998,0.1998,480,0
+BFRIW.US,D,20230710,000000,0.1456,0.18095,0.14,0.18095,1367,0
+BFRIW.US,D,20230711,000000,0.1307,0.2253,0.13,0.1399,2850,0
+BFRIW.US,D,20230712,000000,0.16,0.18,0.1304,0.16,5000,0
+BFRIW.US,D,20230713,000000,0.12,0.12,0.12,0.12,2261,0
+BFRIW.US,D,20230714,000000,0.1581,0.1581,0.09,0.1,20391,0
+BFRIW.US,D,20230718,000000,0.13,0.13,0.13,0.13,100,0
+BFRIW.US,D,20230719,000000,0.0854,0.0854,0.073197,0.08,18006,0
+BFRIW.US,D,20230720,000000,0.149,0.149,0.082,0.14,1733,0
+BFRIW.US,D,20230724,000000,0.127,0.16,0.0858,0.091,51882,0
+BFRIW.US,D,20230725,000000,0.0908,0.0908,0.0908,0.0908,1061,0
+BFRIW.US,D,20230726,000000,0.0911,0.1063,0.0809,0.0809,610,0
+BFRIW.US,D,20230727,000000,0.0998,0.0998,0.0998,0.0998,100,0
+BFRIW.US,D,20230801,000000,0.0751,0.0921,0.0751,0.0751,720,0
+BFRIW.US,D,20230802,000000,0.08,0.08,0.08,0.08,270,0
+BFRIW.US,D,20230804,000000,0.081,0.081,0.07,0.079899,1552,0
+BFRIW.US,D,20230807,000000,0.0655,0.0655,0.0655,0.0655,2000,0
+BFRIW.US,D,20230808,000000,0.0998,0.0998,0.06,0.0998,525,0
+BFRIW.US,D,20230811,000000,0.0516,0.06,0.05,0.06,4730,0
+BFRIW.US,D,20230814,000000,0.0601,0.0601,0.0539,0.0539,6200,0
+BFRIW.US,D,20230815,000000,0.047,0.0775,0.0231,0.035,17460,0
+BFRIW.US,D,20230816,000000,0.0425,0.0425,0.0425,0.0425,900,0
+BFRIW.US,D,20230818,000000,0.0738,0.0743,0.0352,0.0743,2752,0
+BFRIW.US,D,20230821,000000,0.0454,0.0645,0.0453,0.0645,1356,0
+BFRIW.US,D,20230822,000000,0.0738,0.0738,0.04,0.07,44910,0
+BFRIW.US,D,20230823,000000,0.0711,0.0711,0.04,0.0622,877,0
+BFRIW.US,D,20230829,000000,0.0698,0.0698,0.0382,0.0382,1895,0
+BFRIW.US,D,20230830,000000,0.0568,0.065,0.0496,0.0635,9256,0
+BFRIW.US,D,20230831,000000,0.0401,0.0636,0.0401,0.0401,401,0
+BFRIW.US,D,20230901,000000,0.0492,0.0498,0.045,0.0498,14199,0
+BFRIW.US,D,20230905,000000,0.049901,0.049901,0.0498,0.0499,3368,0
+BFRIW.US,D,20230906,000000,0.0401,0.0598,0.0401,0.0598,3258,0
+BFRIW.US,D,20230908,000000,0.075,0.075,0.075,0.075,300,0
+BFRIW.US,D,20230911,000000,0.07,0.075,0.07,0.075,400,0
+BFRIW.US,D,20230912,000000,0.07,0.07,0.056701,0.0675,1058,0
+BFRIW.US,D,20230915,000000,0.0459,0.05,0.0402,0.0458,7286,0
+BFRIW.US,D,20230918,000000,0.0401,0.0461,0.0401,0.0461,10693,0
+BFRIW.US,D,20230919,000000,0.0686,0.0686,0.015,0.0545,12192,0
+BFRIW.US,D,20230920,000000,0.05,0.06,0.03,0.03,7750,0
+BFRIW.US,D,20230921,000000,0.03,0.039,0.03,0.039,1900,0
+BFRIW.US,D,20231003,000000,0.036441,0.036441,0.036441,0.036441,2000,0
+BFRIW.US,D,20231005,000000,0.03,0.035,0.03,0.035,642,0
+BFRIW.US,D,20231009,000000,0.0388,0.0388,0.03,0.03,7244,0
+BFRIW.US,D,20231012,000000,0.05,0.0536,0.05,0.0502,9613,0
+BFRIW.US,D,20231018,000000,0.04,0.06,0.0201,0.043341,6300,0
+BFRIW.US,D,20231019,000000,0.0599,0.099,0.04,0.0401,6160,0
+BFRIW.US,D,20231020,000000,0.03,0.03,0.03,0.03,300,0
+BFRIW.US,D,20231023,000000,0.035,0.035,0.035,0.035,3000,0
+BFRIW.US,D,20231027,000000,0.035,0.035,0.03,0.03,3219,0
+BFRIW.US,D,20231030,000000,0.035,0.035,0.035,0.035,2084,0
+BFRIW.US,D,20231031,000000,0.03,0.03,0.0299,0.0299,2900,0
+BFRIW.US,D,20231101,000000,0.03,0.03,0.03,0.03,800,0
+BFRIW.US,D,20231102,000000,0.0201,0.0201,0.02,0.02,2683,0
+BFRIW.US,D,20231107,000000,0.03,0.03,0.0151,0.02,1480,0
+BFRIW.US,D,20231108,000000,0.02,0.0299,0.015,0.015,4203,0
+BFRIW.US,D,20231109,000000,0.028,0.03,0.028,0.0299,2000,0
+BFRIW.US,D,20231114,000000,0.0291,0.03,0.02905,0.02909,3764,0
+BFRIW.US,D,20231116,000000,0.0184,0.0184,0.0184,0.0184,1250,0
+BFRIW.US,D,20231121,000000,0.015,0.015,0.015,0.015,600,0
+BFRIW.US,D,20231127,000000,0.0103,0.0104,0.0103,0.0103,571,0
+BFRIW.US,D,20231128,000000,0.015,0.015,0.015,0.015,205,0
+BFRIW.US,D,20231129,000000,0.02045,0.032,0.011,0.03,25119,0
+BFRIW.US,D,20231130,000000,0.01684,0.03,0.0112,0.0112,2536,0
+BFRIW.US,D,20231201,000000,0.0275,0.03,0.0147,0.015,2229,0
+BFRIW.US,D,20231204,000000,0.0155,0.03,0.0155,0.03,793,0
+BFRIW.US,D,20231214,000000,0.022,0.0221,0.022,0.0221,15440,0
+BFRIW.US,D,20231215,000000,0.03,0.03,0.03,0.03,109,0
+BFRIW.US,D,20231218,000000,0.0399,0.0399,0.0299,0.0299,3250,0
+BFRIW.US,D,20231219,000000,0.0105,0.0105,0.005,0.005,10000,0
+BFRIW.US,D,20231220,000000,0.025,0.025,0.025,0.025,160,0
+BFRIW.US,D,20231222,000000,0.0249,0.0249,0.02,0.02,700,0
+BFRIW.US,D,20231227,000000,0.02,0.02,0.0101,0.0102,18300,0
+BFRIW.US,D,20231228,000000,0.014,0.014,0.010217,0.0103,5575,0
+BFRIW.US,D,20231229,000000,0.0102,0.0102,0.0051,0.01,30406,0
+BFRIW.US,D,20240103,000000,0.01,0.01,0.01,0.01,4025,0
+BFRIW.US,D,20240105,000000,0.0102,0.0102,0.0082,0.0082,10710,0
+BFRIW.US,D,20240116,000000,0.0096,0.0096,0.0096,0.0096,300,0
+BFRIW.US,D,20240117,000000,0.0102,0.0105,0.0082,0.01,14720,0
+BFRIW.US,D,20240118,000000,0.0099,0.0099,0.0099,0.0099,1000,0
+BFRIW.US,D,20240123,000000,0.0075,0.0075,0.0075,0.0075,190,0
+BFRIW.US,D,20240125,000000,0.0076,0.0098,0.0076,0.0098,2146,0
+BFRIW.US,D,20240126,000000,0.0076,0.0076,0.0076,0.0076,185,0
+BFRIW.US,D,20240129,000000,0.0076,0.0076,0.0076,0.0076,600,0
+BFRIW.US,D,20240201,000000,0.0113,0.0113,0.0113,0.0113,14218,0
+BFRIW.US,D,20240202,000000,0.0113,0.0113,0.00957,0.00957,3100,0
+BFRIW.US,D,20240205,000000,0.025,0.025,0.0093,0.01,22471,0
+BFRIW.US,D,20240206,000000,0.0119,0.0289,0.0099,0.0109,37371,0
+BFRIW.US,D,20240208,000000,0.0225,0.029,0.0101,0.029,9109,0
+BFRIW.US,D,20240209,000000,0.0289,0.029,0.0101,0.0103,4286,0
+BFRIW.US,D,20240212,000000,0.025,0.025,0.0105,0.0106,3820,0
+BFRIW.US,D,20240213,000000,0.014775,0.014775,0.014775,0.014775,4015,0
+BFRIW.US,D,20240214,000000,0.0125,0.0125,0.01,0.0102,8201,0
+BFRIW.US,D,20240215,000000,0.0105,0.0225,0.0105,0.0105,2765,0
+BFRIW.US,D,20240216,000000,0.0107,0.0223,0.0107,0.0223,400,0
+BFRIW.US,D,20240220,000000,0.022,0.0308,0.022,0.0308,58774,0
+BFRIW.US,D,20240221,000000,0.03,0.031061,0.03,0.031061,2389,0
+BFRIW.US,D,20240222,000000,0.034899,0.04,0.0278,0.04,9228,0
+BFRIW.US,D,20240223,000000,0.0398,0.0745,0.02,0.0481,16948,0
+BFRIW.US,D,20240226,000000,0.041,0.041,0.041,0.041,323,0
+BFRIW.US,D,20240228,000000,0.0451,0.05,0.025,0.0383,4703,0
+BFRIW.US,D,20240229,000000,0.05,0.05,0.05,0.05,875,0
+BFRIW.US,D,20240301,000000,0.04,0.0454,0.025,0.025,3425,0
+BFRIW.US,D,20240304,000000,0.06,0.065,0.035078,0.035078,26855,0
+BFRIW.US,D,20240305,000000,0.06,0.0698,0.0201,0.0598,17001,0
+BFRIW.US,D,20240307,000000,0.05,0.055,0.0357,0.04,7056,0
+BFRIW.US,D,20240308,000000,0.0598,0.0598,0.0437,0.0547,3379,0
+BFRIW.US,D,20240311,000000,0.0568,0.0568,0.035,0.04,2068,0
+BFRIW.US,D,20240312,000000,0.0568,0.0679,0.0568,0.0601,15393,0
+BFRIW.US,D,20240313,000000,0.06,0.0678,0.06,0.0601,3179,0
+BFRIW.US,D,20240314,000000,0.06259,0.06259,0.06,0.060001,4800,0
+BFRIW.US,D,20240318,000000,0.06,0.06,0.0513,0.0513,11939,0
+BFRIW.US,D,20240325,000000,0.0569,0.0569,0.0569,0.0569,200,0
+BFRIW.US,D,20240326,000000,0.0569,0.0569,0.05,0.050155,5000,0
+BFRIW.US,D,20240327,000000,0.05,0.05,0.0351,0.0351,2446,0
+BFRIW.US,D,20240328,000000,0.0676,0.0676,0.0676,0.0676,1197,0
+BFRIW.US,D,20240401,000000,0.04,0.07,0.0365,0.0652,28209,0
+BFRIW.US,D,20240402,000000,0.05,0.05,0.05,0.05,1039,0
+BFRIW.US,D,20240403,000000,0.050101,0.050101,0.0366,0.0366,2100,0
+BFRIW.US,D,20240405,000000,0.048139,0.05,0.048139,0.05,1346,0
+BFRIW.US,D,20240408,000000,0.0469,0.0469,0.0469,0.0469,654,0
+BFRIW.US,D,20240409,000000,0.035,0.0367,0.035,0.0351,10745,0
+BFRIW.US,D,20240410,000000,0.0595,0.0595,0.0595,0.0595,404,0
+BFRIW.US,D,20240412,000000,0.0537,0.0537,0.0454,0.0454,980,0
+BFRIW.US,D,20240417,000000,0.0587,0.059,0.0587,0.059,3309,0
+BFRIW.US,D,20240418,000000,0.035,0.035,0.034899,0.035,53668,0
+BFRIW.US,D,20240422,000000,0.035,0.055,0.035,0.0499,4546,0
+BFRIW.US,D,20240424,000000,0.055,0.055,0.055,0.055,2435,0
+BFRIW.US,D,20240425,000000,0.0595,0.06,0.055,0.06,16439,0
+BFRIW.US,D,20240426,000000,0.06,0.06,0.06,0.06,400,0
+BFRIW.US,D,20240429,000000,0.059899,0.06,0.059899,0.06,5000,0
+BFRIW.US,D,20240503,000000,0.0595,0.06,0.0595,0.06,17010,0
+BFRIW.US,D,20240509,000000,0.0595,0.065,0.0595,0.064999,26955,0
+BFRIW.US,D,20240513,000000,0.04,0.065,0.04,0.065,600,0
+BFRIW.US,D,20240515,000000,0.0649,0.0659,0.0649,0.065,18941,0
+BFRIW.US,D,20240521,000000,0.0659,0.0659,0.0402,0.0402,1000,0
+BFRIW.US,D,20240523,000000,0.0408,0.0758,0.0408,0.0525,10960,0
+BFRIW.US,D,20240528,000000,0.05,0.05,0.045,0.045,5111,0
+BFRIW.US,D,20240530,000000,0.05995,0.05995,0.05995,0.05995,120,0
+BFRIW.US,D,20240613,000000,0.0598,0.0598,0.045,0.045,700,0
+BFRIW.US,D,20240620,000000,0.045,0.045,0.045,0.045,126,0
+BFRIW.US,D,20240625,000000,0.0405,0.0405,0.0405,0.0405,380,0
+BFRIW.US,D,20240626,000000,0.0405,0.0405,0.0405,0.0405,179,0
+BFRIW.US,D,20240627,000000,0.05025,0.05025,0.035,0.038128,5880,0
+BFRIW.US,D,20240705,000000,0.0351,0.0351,0.035,0.035,3662,0
+BFRIW.US,D,20240712,000000,0.035547,0.035547,0.035547,0.035547,8394,0
+BFRIW.US,D,20240715,000000,0.028,0.04,0.028,0.04,5986,0
+BFRIW.US,D,20240722,000000,0.0353,0.048,0.035,0.0359,10630,0
+BFRIW.US,D,20240731,000000,0.0348,0.0348,0.03,0.03,1050,0
+BFRIW.US,D,20240805,000000,0.0476,0.0476,0.0476,0.0476,100,0
+BFRIW.US,D,20240815,000000,0.046,0.046,0.045,0.046,3200,0
+BFRIW.US,D,20240816,000000,0.04314,0.046,0.04314,0.046,2300,0
+BFRIW.US,D,20240819,000000,0.046,0.046,0.0337,0.046,1500,0
+BFRIW.US,D,20240820,000000,0.046,0.046,0.045999,0.045999,1400,0
+BFRIW.US,D,20240821,000000,0.031,0.0351,0.031,0.0351,2220,0
+BFRIW.US,D,20240830,000000,0.045,0.045001,0.0385,0.045,3100,0
+BFRIW.US,D,20240910,000000,0.039,0.039,0.039,0.039,600,0
+BFRIW.US,D,20240911,000000,0.031,0.0311,0.031,0.031,3222,0
+BFRIW.US,D,20240916,000000,0.031,0.031,0.031,0.031,100,0
+BFRIW.US,D,20240918,000000,0.039,0.039,0.0389,0.0389,449,0
+BFRIW.US,D,20240919,000000,0.031,0.031,0.015,0.016,22730,0
+BFRIW.US,D,20240923,000000,0.019,0.022,0.0173,0.022,5041,0
+BFRIW.US,D,20240924,000000,0.0233,0.039,0.0233,0.039,4391,0
+BFRIW.US,D,20240925,000000,0.039,0.039,0.0389,0.0389,3504,0
+BFRIW.US,D,20240927,000000,0.036,0.036,0.03,0.03,1300,0
+BFRIW.US,D,20241003,000000,0.023,0.025,0.023,0.025,26864,0
+BFRIW.US,D,20241004,000000,0.023,0.025,0.02,0.02,67603,0
+BFRIW.US,D,20241008,000000,0.024899,0.025,0.024899,0.025,1288,0
+BFRIW.US,D,20241009,000000,0.0222,0.0222,0.0222,0.0222,818,0
+BFRIW.US,D,20241014,000000,0.0212,0.0212,0.02,0.02,4600,0
+BFRIW.US,D,20241015,000000,0.018501,0.018501,0.0184,0.0184,1600,0
+BFRIW.US,D,20241016,000000,0.025,0.0318,0.0249,0.0318,7812,0
+BFRIW.US,D,20241018,000000,0.019201,0.0212,0.019201,0.020521,5033,0
+BFRIW.US,D,20241021,000000,0.0191,0.0263,0.0157,0.0209,35096,0
+BFRIW.US,D,20241022,000000,0.024,0.024,0.016,0.016,1700,0
+BFRIW.US,D,20241023,000000,0.024,0.03,0.0233,0.03,60118,0
+BFRIW.US,D,20241024,000000,0.03,0.0318,0.03,0.03,11043,0
+BFRIW.US,D,20241025,000000,0.03,0.039,0.03,0.039,7850,0
+BFRIW.US,D,20241029,000000,0.039,0.039,0.039,0.039,434,0
+BFRIW.US,D,20241031,000000,0.039,0.23,0.0208,0.1898,391312,0
+BFRIW.US,D,20241101,000000,0.18,0.18,0.04,0.065778,48919,0
+BFRIW.US,D,20241104,000000,0.08,0.08,0.079,0.08,3746,0
+BFRIW.US,D,20241105,000000,0.0691,0.0692,0.0422,0.0422,6610,0
+BFRIW.US,D,20241107,000000,0.0701,0.0799,0.053,0.053,1155,0
+BFRIW.US,D,20241108,000000,0.0511,0.057,0.0511,0.057,418,0
+BFRIW.US,D,20241111,000000,0.0501,0.059,0.0501,0.059,347,0
+BFRIW.US,D,20241112,000000,0.0506,0.07,0.0506,0.0612,21760,0
+BFRIW.US,D,20241113,000000,0.0601,0.0601,0.0457,0.0457,3053,0
+BFRIW.US,D,20241114,000000,0.0899,0.0899,0.0899,0.0899,9110,0
+BFRIW.US,D,20241115,000000,0.065,0.0699,0.055,0.0699,10244,0
+BFRIW.US,D,20241119,000000,0.0455,0.057651,0.0455,0.0515,10155,0
+BFRIW.US,D,20241121,000000,0.0515,0.065,0.0455,0.065,19624,0
+BFRIW.US,D,20241122,000000,0.0639,0.0639,0.0639,0.0639,1871,0
+BFRIW.US,D,20241125,000000,0.0877,0.17,0.06,0.07617,51449,0
+BFRIW.US,D,20241126,000000,0.1,0.1,0.0854,0.0854,1845,0
+BFRIW.US,D,20241127,000000,0.1099,0.1099,0.0789,0.0789,1315,0
+BFRIW.US,D,20241129,000000,0.0867,0.145,0.079,0.13,19679,0
+BFRIW.US,D,20241202,000000,0.12,0.1688,0.08,0.0825,15596,0
+BFRIW.US,D,20241203,000000,0.0833,0.0833,0.0833,0.0833,371,0
+BFRIW.US,D,20241204,000000,0.071,0.09,0.071,0.0824,2781,0
+BFRIW.US,D,20241205,000000,0.12,0.19,0.09,0.1,31864,0
+BFRIW.US,D,20241209,000000,0.1133,0.1133,0.112,0.112,1125,0
+BFRIW.US,D,20241210,000000,0.1,0.1,0.0998,0.0999,4365,0
+BFRIW.US,D,20241211,000000,0.092,0.0999,0.088,0.0999,7504,0
+BFRIW.US,D,20241212,000000,0.09,0.0901,0.09,0.0901,3074,0
+BFRIW.US,D,20241213,000000,0.09,0.09,0.09,0.09,512,0
+BFRIW.US,D,20241217,000000,0.09,0.11,0.0823,0.1089,1805,0
+BFRIW.US,D,20241219,000000,0.09,0.09,0.09,0.09,195,0
+BFRIW.US,D,20241220,000000,0.11,0.115,0.0789,0.11,5170,0
+BFRIW.US,D,20241223,000000,0.112,0.12,0.112,0.12,460,0
+BFRIW.US,D,20241226,000000,0.12,0.12,0.08,0.0851,1301,0
+BFRIW.US,D,20241227,000000,0.0965,0.11,0.0721,0.085551,7899,0
+BFRIW.US,D,20241230,000000,0.073,0.0949,0.0602,0.0937,30205,0
+BFRIW.US,D,20241231,000000,0.0606,0.099,0.0601,0.0607,3456,0
+BFRIW.US,D,20250102,000000,0.098999,0.098999,0.071,0.071,921,0
+BFRIW.US,D,20250106,000000,0.071,0.072,0.071,0.072,5226,0
+BFRIW.US,D,20250108,000000,0.0883,0.158,0.084,0.0987,49956,0
+BFRIW.US,D,20250110,000000,0.085,0.12,0.075,0.08375,8483,0
+BFRIW.US,D,20250113,000000,0.085,0.085,0.085,0.085,1230,0
+BFRIW.US,D,20250114,000000,0.085,0.0999,0.0602,0.078,12505,0
+BFRIW.US,D,20250124,000000,0.0581,0.06,0.0564,0.0571,1152,0
+BFRIW.US,D,20250127,000000,0.0565,0.06,0.0565,0.0565,501,0
+BFRIW.US,D,20250129,000000,0.06,0.06,0.06,0.06,119,0
+BFRIW.US,D,20250206,000000,0.060301,0.060301,0.060301,0.060301,100,0
+BFRIW.US,D,20250207,000000,0.0604,0.0873,0.0565,0.0565,24587,0
+BFRIW.US,D,20250212,000000,0.089,0.089,0.0566,0.0566,226,0
+BFRIW.US,D,20250221,000000,0.089,0.255,0.061,0.11,93119,0
+BFRIW.US,D,20250224,000000,0.15,0.18,0.1,0.1194,28101,0
+BFRIW.US,D,20250225,000000,0.1,0.1584,0.099,0.101,55041,0
+BFRIW.US,D,20250227,000000,0.1,0.1,0.0565,0.0777,20608,0
+BFRIW.US,D,20250228,000000,0.0925,0.1498,0.0686,0.0999,207108,0
+BFRIW.US,D,20250303,000000,0.0744,0.0744,0.058,0.058,20137,0
+BFRIW.US,D,20250304,000000,0.0791,0.0791,0.0791,0.0791,1103,0
+BFRIW.US,D,20250305,000000,0.0584,0.0789,0.0584,0.0789,700,0
+BFRIW.US,D,20250306,000000,0.0648,0.0648,0.0648,0.0648,1000,0
+BFRIW.US,D,20250307,000000,0.0648,0.0648,0.058,0.0581,3618,0
+BFRIW.US,D,20250310,000000,0.0581,0.0581,0.058,0.058,942,0
+BFRIW.US,D,20250313,000000,0.058,0.0787,0.058,0.0706,530,0
+BFRIW.US,D,20250314,000000,0.061001,0.061001,0.0565,0.0565,2902,0
+BFRIW.US,D,20250321,000000,0.07,0.098301,0.0647,0.094255,70963,0
+BFRIW.US,D,20250326,000000,0.0601,0.0602,0.0601,0.0602,200,0
+BFRIW.US,D,20250403,000000,0.077651,0.077651,0.076,0.076,259,0
+BFRIW.US,D,20250404,000000,0.0611,0.0611,0.061,0.061,300,0
+BFRIW.US,D,20250407,000000,0.061,0.061,0.0563,0.0563,22800,0
+BFRIW.US,D,20250409,000000,0.0565,0.0565,0.0498,0.0498,8671,0
+BFRIW.US,D,20250414,000000,0.05,0.0712,0.0457,0.065,4310,0
+BFRIW.US,D,20250422,000000,0.0458,0.0458,0.0458,0.0458,37919,0
+BFRIW.US,D,20250424,000000,0.0458,0.0459,0.045,0.0459,19590,0
+BFRIW.US,D,20250425,000000,0.0459,0.046,0.0457,0.0459,2250,0
+BFRIW.US,D,20250430,000000,0.0463,0.0582,0.035,0.039899,7271,0
+BFRIW.US,D,20250501,000000,0.035,0.035,0.0251,0.0326,10608,0
+BFRIW.US,D,20250502,000000,0.0399,0.0401,0.03,0.04,3002,0
+BFRIW.US,D,20250505,000000,0.04,0.04,0.04,0.04,2160,0
+BFRIW.US,D,20250509,000000,0.0537,0.0537,0.0537,0.0537,8000,0
+BFRIW.US,D,20250512,000000,0.0699,0.0699,0.0333,0.0696,5092,0
+BFRIW.US,D,20250513,000000,0.1745,0.1799,0.0988,0.14,86728,0
+BFRIW.US,D,20250514,000000,0.15,0.15,0.1043,0.1043,2548,0
+BFRIW.US,D,20250515,000000,0.14,0.14,0.14,0.14,215,0
+BFRIW.US,D,20250516,000000,0.175,0.175,0.175,0.175,1124,0
+BFRIW.US,D,20250521,000000,0.1111,0.1111,0.1103,0.1103,278,0
+BFRIW.US,D,20250523,000000,0.081,0.162,0.081,0.0903,745,0
+BFRIW.US,D,20250529,000000,0.092,0.092,0.092,0.092,1000,0
+BFRIW.US,D,20250603,000000,0.1375,0.1375,0.1375,0.1375,100,0
+BFRIW.US,D,20250604,000000,0.1,0.1,0.1,0.1,468,0
+BFRIW.US,D,20250605,000000,0.1,0.1,0.091664,0.091664,300,0
+BFRIW.US,D,20250609,000000,0.0919,0.0919,0.0919,0.0919,106,0
+BFRIW.US,D,20250610,000000,0.0922,0.1198,0.0905,0.1198,7236,0
+BFRIW.US,D,20250611,000000,0.1126,0.1126,0.091,0.105149,5409,0
+BFRIW.US,D,20250612,000000,0.1101,0.1101,0.1066,0.1066,1749,0
+BFRIW.US,D,20250616,000000,0.091,0.091,0.091,0.091,294,0
+BFRIW.US,D,20250624,000000,0.092,0.092,0.09,0.09,15055,0
+BFRIW.US,D,20250626,000000,0.09,0.09,0.0899,0.0899,1752,0
+BFRIW.US,D,20250630,000000,0.1051,0.1051,0.1051,0.1051,1933,0
+BFRIW.US,D,20250707,000000,0.0902,0.0902,0.0902,0.0902,149,0
+BFRIW.US,D,20250709,000000,0.1095,0.1096,0.1095,0.1096,2627,0
+BFRIW.US,D,20250715,000000,0.0971,0.0971,0.0971,0.0971,172,0
+BFRIW.US,D,20250716,000000,0.0971,0.1,0.097064,0.0999,1908,0
+BFRIW.US,D,20250721,000000,0.097,0.0971,0.097,0.0971,356,0
+BFRIW.US,D,20250725,000000,0.1061,0.277,0.1061,0.1999,18934,0
+BFRIW.US,D,20250728,000000,0.222,0.222,0.19,0.19,2464,0
+BFRIW.US,D,20250729,000000,0.13,0.18,0.13,0.18,5749,0
+BFRIW.US,D,20250731,000000,0.1337,0.15,0.1337,0.15,1565,0
+BFRIW.US,D,20250804,000000,0.1775,0.1775,0.1306,0.1538,2957,0
+BFRIW.US,D,20250805,000000,0.1498,0.1498,0.1498,0.1498,430,0
+BFRIW.US,D,20250806,000000,0.1351,0.1351,0.135,0.135,18327,0
+BFRIW.US,D,20250807,000000,0.135,0.135,0.135,0.135,209,0
+BFRIW.US,D,20250814,000000,0.1108,0.19,0.101,0.1224,19881,0
+BFRIW.US,D,20250815,000000,0.12,0.12,0.1,0.1006,4664,0
+BFRIW.US,D,20250820,000000,0.1093,0.1093,0.1093,0.1093,105,0
+BFRIW.US,D,20250821,000000,0.0971,0.1031,0.0971,0.0972,25720,0
+BFRIW.US,D,20250826,000000,0.14,0.14,0.1235,0.1386,3500,0
+BFRIW.US,D,20250827,000000,0.1403,0.1499,0.1312,0.1489,5201,0
+BFRIW.US,D,20250829,000000,0.15,0.15,0.1358,0.1358,747,0
+BFRIW.US,D,20250905,000000,0.1353,0.1355,0.1,0.1,1154,0
+BFRIW.US,D,20250910,000000,0.1079,0.1079,0.1079,0.1079,180,0
+BFRIW.US,D,20250916,000000,0.1067,0.1067,0.1067,0.1067,500,0
+BFRIW.US,D,20250923,000000,0.1011,0.1011,0.1011,0.1011,160,0
+BFRIW.US,D,20250924,000000,0.101,0.101,0.101,0.101,905,0
+BFRIW.US,D,20250926,000000,0.1112,0.1113,0.1,0.104089,2149,0
+BFRIW.US,D,20251007,000000,0.10295,0.10295,0.10295,0.10295,100,0
+BFRIW.US,D,20251010,000000,0.1026,0.1026,0.0971,0.101116,2200,0
+BFRIW.US,D,20251013,000000,0.10255,0.10255,0.0972,0.0972,2026,0
+BFRIW.US,D,20251014,000000,0.0973,0.1,0.0973,0.1,988,0
+BFRIW.US,D,20251021,000000,0.100001,0.100001,0.0971,0.0971,11906,0
+BFRIW.US,D,20251022,000000,0.0985,0.0987,0.0971,0.0973,14117,0
+BFRIW.US,D,20251023,000000,0.0972,0.0972,0.0972,0.0972,3269,0
+BFRIW.US,D,20251024,000000,0.0971,0.0971,0.0971,0.0971,1950,0
+BFRIW.US,D,20251105,000000,0.102,0.102,0.102,0.102,100,0
+BFRIW.US,D,20251107,000000,0.111,0.1111,0.111,0.1111,7499,0
+BFRIW.US,D,20251117,000000,0.0971,0.0971,0.0971,0.0971,500,0
+BFRIW.US,D,20251118,000000,0.11,0.11,0.11,0.11,2313,0
+BFRIW.US,D,20251119,000000,0.12,0.1484,0.0971,0.0972,5450,0
+BFRIW.US,D,20251124,000000,0.1261,0.1261,0.0502,0.0804,12005,0
+BFRIW.US,D,20251125,000000,0.0514,0.0514,0.0514,0.0514,100,0
+BFRIW.US,D,20251209,000000,0.07,0.0985,0.07,0.07,15044,0
+BFRIW.US,D,20251210,000000,0.0899,0.0899,0.07,0.07,1059,0
+BFRIW.US,D,20251231,000000,0.0899,0.09,0.0899,0.09,1528,0
+BFRIW.US,D,20260106,000000,0.06,0.06,0.06,0.06,715,0
+BFRIW.US,D,20260107,000000,0.06,0.06,0.0599,0.06,7804,0
+BFRIW.US,D,20260109,000000,0.061349,0.061349,0.061349,0.061349,103,0
+BFRIW.US,D,20260116,000000,0.052,0.052,0.0513,0.0513,1424,0
+BFRIW.US,D,20260120,000000,0.052,0.052,0.052,0.052,101,0
+BFRIW.US,D,20260122,000000,0.052,0.052,0.04,0.04,2787,0
+BFRIW.US,D,20260123,000000,0.05,0.05,0.0499,0.0499,1200,0
+BFRIW.US,D,20260126,000000,0.05,0.05,0.05,0.05,300,0
+BFRIW.US,D,20260127,000000,0.05,0.05,0.05,0.05,2523,0
+BFRIW.US,D,20260203,000000,0.07,0.07,0.063,0.063,201,0
+BFRIW.US,D,20260209,000000,0.0635,0.0635,0.0634,0.0634,300,0
+BFRIW.US,D,20260211,000000,0.0635,0.0635,0.0501,0.0501,250,0
diff --git a/daily/us/nasdaq stocks/1/bfst.us.txt b/daily/us/nasdaq stocks/1/bfst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e134beb1a9bb724ad85b005038f1f2ed56d89a76
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bfst.us.txt	
@@ -0,0 +1,1972 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFST.US,D,20180413,000000,25.1684,26.9252,25.1222,25.4875,23435.133555052,0
+BFST.US,D,20180416,000000,24.7538,24.7538,24.7538,24.7538,106.62950224381,0
+BFST.US,D,20180417,000000,26.4309,27.4569,26.4309,26.4496,19760.985563451,0
+BFST.US,D,20180418,000000,26.4496,26.4496,24.4554,25.6253,13697.321202519,0
+BFST.US,D,20180419,000000,25.6253,26.5322,25.1684,25.6253,63563.36956614,0
+BFST.US,D,20180420,000000,24.9046,25.9917,24.0242,25.4875,4656.1549313131,0
+BFST.US,D,20180423,000000,24.7096,25.5809,22.881,24.7096,148633.40197532,0
+BFST.US,D,20180424,000000,23.4293,25.1763,22.881,25.1763,110795.1614648,0
+BFST.US,D,20180426,000000,25.1684,25.1684,23.3349,24.2526,92412.235277971,0
+BFST.US,D,20180427,000000,24.2526,24.2526,23.7967,23.8488,590.01657908243,0
+BFST.US,D,20180430,000000,24.0242,24.0242,23.3349,23.8617,2443.3388799868,0
+BFST.US,D,20180501,000000,23.3319,23.7967,22.881,23.7967,2560.1235729205,0
+BFST.US,D,20180502,000000,22.881,23.5662,21.9631,23.5662,26197.345422702,0
+BFST.US,D,20180503,000000,23.3349,23.3349,22.881,23.0986,25088.398599365,0
+BFST.US,D,20180504,000000,23.192,23.192,21.3221,22.872,58843.236933481,0
+BFST.US,D,20180507,000000,21.9631,22.881,21.9631,22.881,10981.823212044,0
+BFST.US,D,20180508,000000,22.0665,22.881,21.9631,22.881,11721.121094268,0
+BFST.US,D,20180509,000000,22.422,22.881,22.422,22.8523,3734.0636166714,0
+BFST.US,D,20180510,000000,22.881,22.881,22.872,22.881,630.63734184198,0
+BFST.US,D,20180511,000000,22.6524,22.6524,22.0952,22.5609,13710.522950416,0
+BFST.US,D,20180514,000000,22.1473,22.9548,22.0458,22.9548,11055.95610408,0
+BFST.US,D,20180515,000000,22.0361,22.881,22.0361,22.8149,8681.6725207844,0
+BFST.US,D,20180516,000000,22.6721,22.6721,22.0361,22.3846,5639.1773900942,0
+BFST.US,D,20180517,000000,22.3393,22.4762,22.0735,22.358,3893.5001105026,0
+BFST.US,D,20180518,000000,22.486,22.8533,22.0361,22.3925,18756.637204221,0
+BFST.US,D,20180522,000000,22.2005,22.4949,21.5772,22.4762,21811.318563738,0
+BFST.US,D,20180523,000000,22.3482,22.3482,21.3448,22.0261,26873.681122648,0
+BFST.US,D,20180524,000000,21.7328,21.9907,21.2562,21.5772,34964.321545281,0
+BFST.US,D,20180525,000000,21.394,21.7505,21.2108,21.4855,28074.024662192,0
+BFST.US,D,20180529,000000,21.2187,21.4855,21.2108,21.4403,9087.8801483798,0
+BFST.US,D,20180530,000000,21.2108,21.5673,21.2108,21.5673,23871.806754718,0
+BFST.US,D,20180531,000000,21.3448,21.5772,21.3191,21.5052,49543.113299682,0
+BFST.US,D,20180601,000000,21.5309,22.0361,21.4905,21.9611,30080.690342514,0
+BFST.US,D,20180604,000000,21.587,22.9459,21.587,22.2851,56273.97368894,0
+BFST.US,D,20180605,000000,22.9548,23.7809,22.4949,22.6988,188435.65636527,0
+BFST.US,D,20180606,000000,22.7509,22.9085,22.6062,22.8907,105767.32655424,0
+BFST.US,D,20180607,000000,22.8997,22.9085,22.3206,22.5412,66001.630850782,0
+BFST.US,D,20180608,000000,22.7263,22.8149,22.3974,22.5215,36819.674884323,0
+BFST.US,D,20180611,000000,22.6721,22.9931,22.5127,22.8149,90730.535699726,0
+BFST.US,D,20180612,000000,22.9085,23.1843,22.4949,22.5943,70259.702307052,0
+BFST.US,D,20180613,000000,22.8632,23.1183,22.7874,22.9931,130771.43707088,0
+BFST.US,D,20180614,000000,23.0001,23.1183,22.7912,23.0365,138047.63120018,0
+BFST.US,D,20180615,000000,23.2581,23.2581,22.5087,23.128,115659.49780526,0
+BFST.US,D,20180618,000000,23.2935,24.6062,22.2851,23.9927,180723.80455537,0
+BFST.US,D,20180619,000000,23.717,24.1954,23.2491,23.6973,116630.33403522,0
+BFST.US,D,20180620,000000,23.8715,24.3589,23.459,24.1483,90191.295074093,0
+BFST.US,D,20180621,000000,23.975,24.102,23.3822,24.0025,49519.756361096,0
+BFST.US,D,20180622,000000,23.7357,25.1497,23.6973,24.5322,1363871.5597048,0
+BFST.US,D,20180625,000000,24.2842,25.6096,24.1758,24.3589,65669.556115223,0
+BFST.US,D,20180626,000000,24.5322,24.5519,23.5121,23.8715,79029.724986838,0
+BFST.US,D,20180627,000000,23.8292,24.7874,23.8292,24.426,73104.171219289,0
+BFST.US,D,20180628,000000,24.3029,24.6917,23.6873,24.4938,83794.540458533,0
+BFST.US,D,20180629,000000,23.9276,24.4851,23.9276,24.1954,17811.188950993,0
+BFST.US,D,20180702,000000,24.0123,24.102,23.6509,23.6873,27369.254428314,0
+BFST.US,D,20180703,000000,23.6873,23.6873,23.5052,23.5801,15173.885928829,0
+BFST.US,D,20180705,000000,23.6873,25.3969,23.3279,24.102,45087.015624959,0
+BFST.US,D,20180706,000000,24.167,24.3402,22.163,23.0916,68865.39462533,0
+BFST.US,D,20180709,000000,23.1183,23.6411,23.0365,23.3192,18138.186091207,0
+BFST.US,D,20180710,000000,23.2404,23.3673,22.8997,23.0454,32772.831394404,0
+BFST.US,D,20180711,000000,23.1477,23.4323,22.8632,22.9548,38706.509314504,0
+BFST.US,D,20180712,000000,22.9931,23.2217,22.9272,23.1576,15896.935505949,0
+BFST.US,D,20180713,000000,23.2217,23.3949,22.8632,23.386,13950.185450698,0
+BFST.US,D,20180716,000000,23.4146,23.4146,22.9548,23.0916,10266.897787475,0
+BFST.US,D,20180717,000000,23.0916,23.5889,22.9646,23.4777,9894.2022891569,0
+BFST.US,D,20180718,000000,23.5604,24.5135,23.005,23.8105,41959.216892475,0
+BFST.US,D,20180719,000000,23.9651,24.102,23.7435,23.9454,7481.3289812397,0
+BFST.US,D,20180720,000000,24.0459,24.0823,23.452,23.9651,7207.1388326127,0
+BFST.US,D,20180723,000000,23.9848,24.2398,23.8715,24.1305,36777.023083426,0
+BFST.US,D,20180724,000000,24.7263,24.7263,23.0936,23.8892,15739.530050256,0
+BFST.US,D,20180725,000000,23.9838,23.9838,23.6411,23.6411,6162.1697106234,0
+BFST.US,D,20180726,000000,23.8528,24.1954,23.6509,23.8006,9971.3817384,0
+BFST.US,D,20180727,000000,23.9366,23.9366,23.2304,23.6244,23515.359561503,0
+BFST.US,D,20180730,000000,23.6509,24.1483,23.5889,23.8715,17542.076397711,0
+BFST.US,D,20180731,000000,24.0921,24.0921,23.6411,23.7357,21103.501772654,0
+BFST.US,D,20180801,000000,23.8892,23.8892,23.4146,23.4146,7209.1698707507,0
+BFST.US,D,20180802,000000,23.3378,23.8361,23.2304,23.4874,14609.257326471,0
+BFST.US,D,20180803,000000,23.8715,23.8715,23.2304,23.2304,6302.3113421438,0
+BFST.US,D,20180806,000000,23.1636,23.4146,23.0454,23.0729,3670.0859153252,0
+BFST.US,D,20180807,000000,23.5604,23.5604,22.9548,23.1576,7932.2194478707,0
+BFST.US,D,20180808,000000,23.1083,23.2117,23.0001,23.204,4155.5040303017,0
+BFST.US,D,20180809,000000,23.4687,23.4687,23.0001,23.2855,10968.621464146,0
+BFST.US,D,20180810,000000,23.0267,23.1843,23.0089,23.128,2616.9926407839,0
+BFST.US,D,20180813,000000,23.3772,23.3772,23.1843,23.1843,10021.14217278,0
+BFST.US,D,20180814,000000,23.2581,23.2935,23.0729,23.2855,13787.70239966,0
+BFST.US,D,20180815,000000,23.3024,23.3102,23.3024,23.3102,2491.0682762293,0
+BFST.US,D,20180816,000000,23.4964,23.719,23.4884,23.5712,7954.5608673884,0
+BFST.US,D,20180817,000000,23.5239,23.6666,23.387,23.4964,6494.2444461827,0
+BFST.US,D,20180820,000000,23.3024,23.9001,23.3024,23.6254,4335.2509055127,0
+BFST.US,D,20180821,000000,23.9001,23.9001,23.5811,23.719,5103.9988407372,0
+BFST.US,D,20180822,000000,23.7544,23.9483,23.3486,23.8026,5994.6090642403,0
+BFST.US,D,20180823,000000,23.7544,23.9483,23.5998,23.9385,6203.8059924519,0
+BFST.US,D,20180824,000000,23.9483,23.9483,23.7947,23.9296,4121.9919010251,0
+BFST.US,D,20180827,000000,23.9346,23.9346,23.3024,23.5614,7208.1543516817,0
+BFST.US,D,20180828,000000,23.719,23.8301,23.3585,23.5239,13572.412357034,0
+BFST.US,D,20180829,000000,23.6716,23.8301,23.3024,23.8301,10476.094715688,0
+BFST.US,D,20180830,000000,23.8548,23.9483,23.5998,23.9001,18613.449015494,0
+BFST.US,D,20180831,000000,23.9099,23.9483,23.4884,23.8381,15705.002401909,0
+BFST.US,D,20180904,000000,23.9483,24.1049,23.5614,23.9858,14201.018660738,0
+BFST.US,D,20180905,000000,23.6431,23.9385,23.5948,23.8548,6068.7419562764,0
+BFST.US,D,20180906,000000,23.9385,23.9483,23.5525,23.6618,30316.290766519,0
+BFST.US,D,20180907,000000,23.8381,23.8381,23.6569,23.6993,7265.0234195452,0
+BFST.US,D,20180910,000000,23.7928,24.4102,23.7928,24.3156,87529.619594274,0
+BFST.US,D,20180911,000000,24.1049,24.6692,24.0852,24.6307,73782.537957373,0
+BFST.US,D,20180912,000000,24.6406,24.7302,24.4477,24.4477,91575.447565125,0
+BFST.US,D,20180913,000000,24.6692,24.7302,24.1699,24.2693,46376.724842575,0
+BFST.US,D,20180914,000000,24.4013,24.7755,23.9858,24.6593,37942.838974624,0
+BFST.US,D,20180917,000000,24.8228,24.871,24.6692,24.7302,54877.634969081,0
+BFST.US,D,20180918,000000,24.7302,24.8228,23.9778,24.748,45243.405561585,0
+BFST.US,D,20180919,000000,24.8228,24.871,24.4988,24.8228,46512.80439782,0
+BFST.US,D,20180920,000000,24.5648,25.2098,24.5471,25.2009,57372.765321586,0
+BFST.US,D,20180921,000000,25.1654,25.2373,24.3728,24.3728,402336.46890449,0
+BFST.US,D,20180924,000000,24.5471,25.0719,24.1787,24.4564,37366.024143439,0
+BFST.US,D,20180925,000000,24.3816,24.3816,23.0257,23.0454,49671.068702376,0
+BFST.US,D,20180926,000000,23.0542,24.1699,23.0542,23.9296,12162.871889277,0
+BFST.US,D,20180927,000000,23.7928,24.5471,23.5811,24.0055,52104.252391671,0
+BFST.US,D,20180928,000000,23.9483,24.5372,23.5061,24.4564,37272.596389092,0
+BFST.US,D,20181001,000000,24.2969,24.5933,23.9483,24.1787,16587.488472861,0
+BFST.US,D,20181002,000000,24.1787,24.1787,23.8026,23.9778,5746.822411407,0
+BFST.US,D,20181003,000000,23.9858,24.1335,23.8912,24.0222,23659.563269298,0
+BFST.US,D,20181004,000000,23.9483,24.0951,23.719,23.9858,9703.284704187,0
+BFST.US,D,20181005,000000,24.0409,24.1236,23.4855,23.9956,5037.9901012529,0
+BFST.US,D,20181008,000000,24.1502,24.1502,23.7208,23.9581,9520.4912717691,0
+BFST.US,D,20181009,000000,23.9483,24.7755,23.9483,24.5185,24197.788375862,0
+BFST.US,D,20181010,000000,24.4564,24.7932,23.9483,23.9858,10613.18979,0
+BFST.US,D,20181011,000000,23.9778,24.6307,23.9099,23.9099,15493.77443556,0
+BFST.US,D,20181012,000000,24.16,24.3963,23.6893,24.031,68982.179318264,0
+BFST.US,D,20181015,000000,23.9385,23.9385,23.3832,23.6893,24404.954265937,0
+BFST.US,D,20181016,000000,23.8824,23.8824,23.1183,23.4333,24982.78461619,0
+BFST.US,D,20181017,000000,23.3683,23.9483,23.1477,23.8824,29029.628106111,0
+BFST.US,D,20181018,000000,23.7741,23.9483,23.3388,23.8223,6995.9108662631,0
+BFST.US,D,20181019,000000,23.7642,23.9483,23.1183,23.2304,14131.963364047,0
+BFST.US,D,20181022,000000,23.2581,23.5239,23.1379,23.3192,13825.276605212,0
+BFST.US,D,20181023,000000,23.194,23.9149,23.0257,23.2491,37548.817575856,0
+BFST.US,D,20181024,000000,23.387,23.7544,23.0257,23.1477,56107.428561625,0
+BFST.US,D,20181025,000000,23.2491,23.9099,23.0257,23.2304,10999.087036216,0
+BFST.US,D,20181026,000000,23.3683,24.7932,21.6234,23.7829,39777.881932288,0
+BFST.US,D,20181029,000000,24.0222,24.16,23.5338,24.0222,7688.4948713134,0
+BFST.US,D,20181030,000000,23.9858,24.4731,23.8558,24.2251,26446.147594604,0
+BFST.US,D,20181031,000000,24.489,24.611,24.0852,24.2881,17858.918347236,0
+BFST.US,D,20181101,000000,24.4564,24.6406,23.8735,24.6209,3891.4690723647,0
+BFST.US,D,20181102,000000,24.6692,24.6692,23.3939,23.9483,6638.4481539791,0
+BFST.US,D,20181105,000000,23.8637,24.0951,23.5151,23.5151,6304.3423802818,0
+BFST.US,D,20181106,000000,23.4884,24.3629,23.4884,24.0675,7226.4336949236,0
+BFST.US,D,20181107,000000,24.16,24.2161,23.3388,23.7928,14066.970143632,0
+BFST.US,D,20181108,000000,23.5239,24.3629,23.5239,24.0852,9783.5107106371,0
+BFST.US,D,20181109,000000,24.2251,24.2733,23.6716,23.9296,8401.3892577435,0
+BFST.US,D,20181112,000000,23.9483,24.425,23.4106,23.6352,3235.443753798,0
+BFST.US,D,20181113,000000,23.8735,23.9483,23.3192,23.4156,2311.3214010183,0
+BFST.US,D,20181114,000000,23.7652,23.9217,23.3851,23.7465,9446.3583797329,0
+BFST.US,D,20181115,000000,23.6263,23.6519,23.1073,23.387,13260.648002854,0
+BFST.US,D,20181116,000000,23.1833,24.0242,23.0247,23.5436,11401.232587536,0
+BFST.US,D,20181119,000000,23.71,23.8233,22.6377,23.1073,24458.776776592,0
+BFST.US,D,20181120,000000,23.0158,23.4245,22.748,22.748,5670.6584812329,0
+BFST.US,D,20181121,000000,23.4245,23.4245,23.4245,23.4245,2205.7074178434,0
+BFST.US,D,20181123,000000,23.2394,23.4245,23.2394,23.4245,3204.9781817284,0
+BFST.US,D,20181126,000000,23.46,24.0242,23.1734,23.2207,7655.9982611058,0
+BFST.US,D,20181127,000000,23.1073,23.2571,22.9912,23.0532,5946.8796679978,0
+BFST.US,D,20181128,000000,24.0153,24.7884,22.9617,24.2546,19510.152353412,0
+BFST.US,D,20181129,000000,24.0075,24.2546,23.5338,24.2281,15587.202189908,0
+BFST.US,D,20181130,000000,24.0507,24.1453,23.0857,23.3683,18233.644883692,0
+BFST.US,D,20181203,000000,23.5338,24.1167,23.5338,23.9021,7360.4822120301,0
+BFST.US,D,20181204,000000,23.5061,24.5402,21.1961,21.7968,22189.091657403,0
+BFST.US,D,20181206,000000,21.4738,22.9617,21.4738,21.658,8047.9886217354,0
+BFST.US,D,20181207,000000,22.4723,22.4723,21.3428,21.6224,12474.636243457,0
+BFST.US,D,20181210,000000,21.7495,21.7495,21.0671,21.6864,14379.75001688,0
+BFST.US,D,20181211,000000,21.7593,21.7593,19.0691,19.8559,8709.0915356471,0
+BFST.US,D,20181212,000000,19.6619,21.7495,19.6619,21.0198,20741.976984093,0
+BFST.US,D,20181213,000000,21.1222,22.3058,21.0198,21.8803,25546.39769948,0
+BFST.US,D,20181214,000000,21.8262,22.9331,21.6647,22.7312,11829.78163465,0
+BFST.US,D,20181217,000000,22.297,23.0819,21.5653,21.8529,9812.9607636378,0
+BFST.US,D,20181218,000000,21.7682,22.8031,21.7682,22.3148,24578.608026733,0
+BFST.US,D,20181219,000000,22.0468,22.5166,21.3713,22.1562,37316.263709059,0
+BFST.US,D,20181220,000000,22.2418,22.8967,22.2418,22.5461,30354.88049114,0
+BFST.US,D,20181221,000000,22.4536,22.5461,21.2807,22.2418,57275.275490963,0
+BFST.US,D,20181224,000000,22.3512,23.1655,21.4688,22.6377,30062.410999273,0
+BFST.US,D,20181226,000000,22.943,23.9119,21.3615,23.0444,66903.411784044,0
+BFST.US,D,20181227,000000,22.8119,23.0532,22.1739,22.7036,55212.756261847,0
+BFST.US,D,20181228,000000,23.0345,23.0532,21.9257,22.0193,111621.79398697,0
+BFST.US,D,20181231,000000,21.8893,22.6377,21.8165,22.3866,23731.665123198,0
+BFST.US,D,20190102,000000,22.2123,22.2123,21.5436,22.1739,20254.527830979,0
+BFST.US,D,20190103,000000,22.1562,22.1739,21.4925,21.972,37492.964027062,0
+BFST.US,D,20190104,000000,21.9917,22.1296,21.7593,22.0942,11209.299483497,0
+BFST.US,D,20190107,000000,22.0942,22.0942,21.6864,21.8529,22210.417557852,0
+BFST.US,D,20190108,000000,21.8626,22.1296,20.7274,21.9346,33722.341723907,0
+BFST.US,D,20190109,000000,21.6954,21.6954,21.3428,21.6126,6691.2551455665,0
+BFST.US,D,20190110,000000,21.5122,21.5122,21.0769,21.1586,19900.111675903,0
+BFST.US,D,20190111,000000,20.948,21.4334,20.948,21.4274,6842.5674868458,0
+BFST.US,D,20190114,000000,21.5378,21.5378,20.8061,21.3516,45523.688824625,0
+BFST.US,D,20190115,000000,21.2522,21.4274,21.1045,21.4274,3403.0044001811,0
+BFST.US,D,20190116,000000,21.391,21.644,21.0375,21.3516,4841.9949209381,0
+BFST.US,D,20190117,000000,21.3713,22.1296,21.2719,22.0942,8992.4213558949,0
+BFST.US,D,20190118,000000,22.0114,22.1739,21.7151,22.1739,17981.796154583,0
+BFST.US,D,20190122,000000,22.0842,22.4998,21.7869,21.908,6462.7633550441,0
+BFST.US,D,20190123,000000,21.8982,22.1493,21.4925,21.6224,6235.2870835905,0
+BFST.US,D,20190124,000000,21.521,21.6815,21.0769,21.4374,5521.3771780916,0
+BFST.US,D,20190125,000000,21.3615,21.4826,21.0769,21.3339,7050.7488959885,0
+BFST.US,D,20190128,000000,21.1685,21.9434,21.0671,21.6677,7869.2572655934,0
+BFST.US,D,20190129,000000,21.8262,21.8262,21.0671,21.0671,7296.5045106838,0
+BFST.US,D,20190130,000000,21.1586,21.644,21.1586,21.4925,15827.880209258,0
+BFST.US,D,20190131,000000,21.4186,21.5565,21.3171,21.3171,28359.385520578,0
+BFST.US,D,20190201,000000,21.4826,21.4826,21.2994,21.2994,4747.5516475222,0
+BFST.US,D,20190204,000000,21.4461,21.8803,21.2423,21.3428,5654.4101761291,0
+BFST.US,D,20190205,000000,21.5653,22.5905,21.2522,22.3235,21417.297164971,0
+BFST.US,D,20190206,000000,22.4633,22.5264,21.6096,22.1119,30446.27720735,0
+BFST.US,D,20190207,000000,22.0842,22.4536,22.0842,22.2881,45955.284428946,0
+BFST.US,D,20190208,000000,22.4536,22.4536,22.1119,22.297,5039.0056203219,0
+BFST.US,D,20190211,000000,22.8081,23.0345,22.2684,22.3058,11784.083276544,0
+BFST.US,D,20190212,000000,22.3866,22.5166,22.1532,22.3689,14449.82083264,0
+BFST.US,D,20190213,000000,22.2684,22.5905,22.2123,22.5905,10833.557427971,0
+BFST.US,D,20190214,000000,22.3954,22.871,22.1384,22.619,15873.578567362,0
+BFST.US,D,20190215,000000,22.7578,22.8523,22.0448,22.491,23242.184931944,0
+BFST.US,D,20190219,000000,22.2674,22.6849,22.2674,22.5993,7909.878028353,0
+BFST.US,D,20190220,000000,22.4633,22.7125,22.3225,22.3225,7193.9370847159,0
+BFST.US,D,20190221,000000,22.4812,22.4812,22.2408,22.3048,9647.4311553926,0
+BFST.US,D,20190222,000000,22.4053,22.6574,22.3866,22.5736,14140.087516598,0
+BFST.US,D,20190225,000000,22.619,22.7125,22.2773,22.2773,9611.887987978,0
+BFST.US,D,20190226,000000,22.2113,22.6574,21.4905,22.3225,17516.688420986,0
+BFST.US,D,20190227,000000,22.425,22.7125,22.4151,22.4151,16655.528250483,0
+BFST.US,D,20190228,000000,22.5166,23.1753,22.2773,22.9164,14744.321362647,0
+BFST.US,D,20190301,000000,22.8229,23.1753,22.8041,23.1753,22660.292505414,0
+BFST.US,D,20190304,000000,23.0552,23.9169,22.4683,23.7415,56854.850596402,0
+BFST.US,D,20190305,000000,23.8263,23.8607,23.0305,23.2501,21551.345682078,0
+BFST.US,D,20190306,000000,23.1093,23.463,22.9921,23.2049,28966.665923833,0
+BFST.US,D,20190307,000000,23.0178,23.1674,21.5712,21.7662,21919.979104121,0
+BFST.US,D,20190308,000000,21.7218,22.4723,21.7218,22.1827,116390.67153494,0
+BFST.US,D,20190311,000000,22.3088,22.4053,22.1374,22.2871,14208.127294221,0
+BFST.US,D,20190312,000000,22.2497,22.5461,22.1926,22.425,15234.817072969,0
+BFST.US,D,20190313,000000,22.3285,22.8888,22.2408,22.8888,22886.753257798,0
+BFST.US,D,20190314,000000,22.8523,22.8523,22.3502,22.8229,29037.752258663,0
+BFST.US,D,20190315,000000,22.8326,23.9838,22.8326,23.4817,57417.448160621,0
+BFST.US,D,20190318,000000,23.4717,23.6382,22.9981,23.6302,44606.675105328,0
+BFST.US,D,20190319,000000,23.2688,23.9838,23.2688,23.8263,46137.062342295,0
+BFST.US,D,20190320,000000,23.4087,23.7977,23.3142,23.5948,20155.006962219,0
+BFST.US,D,20190321,000000,23.4087,23.6666,23.1674,23.2788,16526.557328722,0
+BFST.US,D,20190322,000000,23.2049,23.8174,20.7884,20.942,47174.922830801,0
+BFST.US,D,20190325,000000,21.1005,22.1276,20.8002,22.1276,10093.244026678,0
+BFST.US,D,20190326,000000,22.4812,22.6091,21.3477,22.5993,21478.228309111,0
+BFST.US,D,20190327,000000,22.8326,22.9439,22.5609,22.6672,5666.5964049569,0
+BFST.US,D,20190328,000000,22.9921,23.2955,22.614,22.9921,10760.440055005,0
+BFST.US,D,20190329,000000,22.9262,23.1753,22.5559,22.749,9632.1983693577,0
+BFST.US,D,20190401,000000,22.5736,23.1753,21.7809,22.7942,5897.1192336173,0
+BFST.US,D,20190402,000000,22.5362,22.9341,22.2654,22.5736,7082.2299871271,0
+BFST.US,D,20190403,000000,22.5648,22.5648,21.9327,22.3325,3738.1256929474,0
+BFST.US,D,20190404,000000,21.9307,22.8346,21.9307,22.7677,7980.9643631821,0
+BFST.US,D,20190405,000000,22.8041,22.9262,22.7312,22.9164,4445.9424840325,0
+BFST.US,D,20190408,000000,22.8977,22.9439,22.7854,22.8229,4533.2771239655,0
+BFST.US,D,20190409,000000,22.8149,22.8977,22.8149,22.8523,3007.9674823445,0
+BFST.US,D,20190410,000000,22.8977,23.0365,22.8129,23.0079,5124.3092221169,0
+BFST.US,D,20190411,000000,22.8523,22.9528,22.7775,22.7775,4236.7455558208,0
+BFST.US,D,20190412,000000,22.9262,23.0838,22.878,23.0739,8028.6937594246,0
+BFST.US,D,20190415,000000,23.0739,23.0838,22.744,22.8523,5541.6875594713,0
+BFST.US,D,20190416,000000,22.8977,23.0267,22.6475,22.6475,6290.125113316,0
+BFST.US,D,20190417,000000,22.8523,23.0178,22.3186,22.9065,5821.9708225122,0
+BFST.US,D,20190418,000000,22.7036,22.9921,21.717,22.9439,6824.288143604,0
+BFST.US,D,20190422,000000,22.6849,22.9528,22.6849,22.7942,2525.5959245749,0
+BFST.US,D,20190423,000000,22.9439,23.0838,22.7578,22.9725,9325.5116105231,0
+BFST.US,D,20190424,000000,22.7224,22.9439,22.7224,22.8888,10023.173210918,0
+BFST.US,D,20190425,000000,22.7775,22.8523,22.7362,22.7362,2600.7443356801,0
+BFST.US,D,20190426,000000,23.0641,23.1389,22.3866,22.7125,8561.8412706437,0
+BFST.US,D,20190429,000000,22.7312,23.1753,22.7312,23.129,12960.054358434,0
+BFST.US,D,20190430,000000,22.7834,23.5948,22.7834,23.5948,23170.083078046,0
+BFST.US,D,20190501,000000,23.4087,23.6382,23.0463,23.3052,9023.9024470335,0
+BFST.US,D,20190502,000000,23.6214,23.6214,23.2127,23.3221,4750.5982047292,0
+BFST.US,D,20190503,000000,23.4087,23.6382,23.0079,23.4264,18777.96310467,0
+BFST.US,D,20190506,000000,23.5751,23.6382,22.9587,23.3615,15100.768555862,0
+BFST.US,D,20190507,000000,23.5751,23.585,23.3132,23.463,10054.654302057,0
+BFST.US,D,20190508,000000,23.5948,23.6214,23.4176,23.6214,12320.277344971,0
+BFST.US,D,20190509,000000,23.5751,23.6382,22.5461,22.5559,28223.305965335,0
+BFST.US,D,20190510,000000,22.8888,23.5465,22.7125,22.7125,26292.804215186,0
+BFST.US,D,20190513,000000,22.5166,23.3052,22.36,22.8129,15628.838471736,0
+BFST.US,D,20190514,000000,23.6883,23.6883,22.4615,23.5879,23832.201511026,0
+BFST.US,D,20190515,000000,23.6155,23.6609,22.9834,23.5485,6722.7362367052,0
+BFST.US,D,20190516,000000,23.5023,23.7367,23.3438,23.456,14636.676341334,0
+BFST.US,D,20190517,000000,23.4293,23.7367,23.1596,23.6066,6338.8700286274,0
+BFST.US,D,20190520,000000,23.5485,23.6155,23.1871,23.5978,7586.9429644145,0
+BFST.US,D,20190521,000000,23.6066,23.6066,23.3241,23.5201,10202.920086129,0
+BFST.US,D,20190522,000000,23.1674,23.6421,23.13,23.3832,7322.9080064775,0
+BFST.US,D,20190523,000000,23.392,23.392,22.7312,22.9834,9528.6154243209,0
+BFST.US,D,20190524,000000,23.5298,23.5298,22.7854,23.4019,6865.9244254326,0
+BFST.US,D,20190528,000000,23.2334,23.4116,23.0001,23.0001,3321.762874662,0
+BFST.US,D,20190529,000000,22.9449,23.2975,22.9449,23.0562,9739.8433906706,0
+BFST.US,D,20190530,000000,23.2434,23.3072,22.7677,23.2611,8243.9838020503,0
+BFST.US,D,20190531,000000,23.2521,23.2521,22.8229,22.8229,6191.6197636241,0
+BFST.US,D,20190603,000000,22.9164,23.2434,22.423,23.0375,11792.207429098,0
+BFST.US,D,20190604,000000,23.0463,23.3072,22.8336,23.3072,9403.7065788353,0
+BFST.US,D,20190605,000000,23.1497,23.5485,23.0375,23.0375,9234.1148943142,0
+BFST.US,D,20190606,000000,23.4393,23.4393,22.9784,23.13,4404.306202204,0
+BFST.US,D,20190607,000000,23.2058,23.2708,23.0089,23.1202,6640.479192117,0
+BFST.US,D,20190610,000000,23.2708,23.6519,23.1064,23.2434,23864.698121234,0
+BFST.US,D,20190611,000000,23.2975,23.5201,22.9587,23.4116,12338.556688212,0
+BFST.US,D,20190612,000000,23.1773,23.6609,21.913,22.5087,28144.095477952,0
+BFST.US,D,20190613,000000,22.8041,23.1103,22.6367,22.8888,11579.963943678,0
+BFST.US,D,20190614,000000,22.5156,23.5023,22.3846,23.0375,13630.296943967,0
+BFST.US,D,20190617,000000,23.4747,23.4747,23.192,23.3635,13604.908967241,0
+BFST.US,D,20190618,000000,23.4924,23.4924,23.1724,23.456,7231.5112902685,0
+BFST.US,D,20190619,000000,23.2611,23.5023,23.2611,23.4924,8483.6463023315,0
+BFST.US,D,20190620,000000,23.6244,23.6244,23.2521,23.6155,17294.289744878,0
+BFST.US,D,20190621,000000,23.3438,23.6883,23.2384,23.6706,44528.480137016,0
+BFST.US,D,20190624,000000,23.718,23.718,23.4747,23.6421,16063.480633263,0
+BFST.US,D,20190625,000000,23.6796,23.9217,23.3289,23.8301,18391.050339385,0
+BFST.US,D,20190626,000000,23.6519,23.8508,23.2284,23.5121,14529.031320021,0
+BFST.US,D,20190627,000000,23.461,23.8301,23.456,23.6883,28547.256548341,0
+BFST.US,D,20190628,000000,23.6706,23.8301,23.5929,23.6883,283646.66219737,0
+BFST.US,D,20190701,000000,24.0242,24.098,23.718,23.718,12742.733277669,0
+BFST.US,D,20190702,000000,23.9021,24.0882,23.3635,23.708,22293.690121509,0
+BFST.US,D,20190703,000000,24.1532,24.1532,23.718,23.8301,3993.0209792635,0
+BFST.US,D,20190705,000000,23.7445,24.0242,23.6943,23.9798,9023.9024470335,0
+BFST.US,D,20190708,000000,23.9444,24.0153,23.8834,24.0075,9757.1072148434,0
+BFST.US,D,20190709,000000,23.2798,24.0479,23.2798,23.5397,7313.7683348566,0
+BFST.US,D,20190710,000000,23.5397,23.97,23.5121,23.6421,5648.3170617151,0
+BFST.US,D,20190711,000000,23.6519,23.8016,23.3733,23.5397,10379.620404133,0
+BFST.US,D,20190712,000000,23.7277,23.9021,23.2718,23.3241,9725.6261237048,0
+BFST.US,D,20190715,000000,23.2611,23.5023,23.2611,23.4924,8679.6414826464,0
+BFST.US,D,20190716,000000,23.456,23.456,23.2247,23.3339,4091.5263289554,0
+BFST.US,D,20190717,000000,23.2334,23.4924,23.2247,23.2975,4044.812451782,0
+BFST.US,D,20190718,000000,23.4924,23.4924,23.2521,23.4924,4050.9055661959,0
+BFST.US,D,20190719,000000,23.2798,23.4924,23.2247,23.4206,4995.3383003554,0
+BFST.US,D,20190722,000000,23.2247,23.6609,23.2247,23.6609,3368.4767518355,0
+BFST.US,D,20190723,000000,23.2708,23.456,23.2434,23.456,3327.855989076,0
+BFST.US,D,20190724,000000,23.456,23.6883,23.4156,23.5023,7214.2474660957,0
+BFST.US,D,20190725,000000,23.2798,23.6696,23.2798,23.4924,3564.4719321503,0
+BFST.US,D,20190726,000000,23.4657,23.5023,23.1773,23.2798,26190.236789218,0
+BFST.US,D,20190729,000000,23.4019,23.456,23.0502,23.2895,15463.308863491,0
+BFST.US,D,20190730,000000,23.197,23.718,23.197,23.4293,14662.064318059,0
+BFST.US,D,20190731,000000,23.4393,23.5485,23.1773,23.2147,20525.6714224,0
+BFST.US,D,20190801,000000,23.1399,23.461,23.0375,23.1674,14915.944085306,0
+BFST.US,D,20190802,000000,23.0463,23.448,22.5353,22.5726,6695.3172218425,0
+BFST.US,D,20190805,000000,22.3659,22.3659,20.0646,21.1025,20414.97984388,0
+BFST.US,D,20190806,000000,21.3615,22.1079,20.4781,22.0606,10259.789153993,0
+BFST.US,D,20190807,000000,21.4925,22.0222,20.7658,21.5122,13756.221308521,0
+BFST.US,D,20190808,000000,21.4097,22.4713,20.9066,21.8194,16999.78921487,0
+BFST.US,D,20190809,000000,21.4097,21.8559,20.8976,21.2128,13602.877929104,0
+BFST.US,D,20190812,000000,21.1941,21.8559,21.1754,21.7515,7221.3560995786,0
+BFST.US,D,20190813,000000,21.8469,22.2851,21.4324,22.228,9426.047998353,0
+BFST.US,D,20190814,000000,21.8539,22.4339,21.199,21.199,8539.499851126,0
+BFST.US,D,20190815,000000,22.0361,22.0409,21.4521,21.7328,119362.0803308,0
+BFST.US,D,20190816,000000,22.4339,22.9193,21.7781,22.6682,36626.726261216,0
+BFST.US,D,20190819,000000,22.9567,23.0502,22.4812,22.9479,9905.3729989157,0
+BFST.US,D,20190820,000000,22.8455,23.4293,22.6485,23.0602,32253.90115015,0
+BFST.US,D,20190821,000000,23.3102,23.3102,22.4526,22.4526,7395.0098603757,0
+BFST.US,D,20190822,000000,22.6859,22.9479,22.0587,22.3028,10733.021040142,0
+BFST.US,D,20190823,000000,21.5919,22.3767,20.5728,21.0788,23513.328523364,0
+BFST.US,D,20190826,000000,21.3575,21.7328,21.3339,21.7328,3904.6708202616,0
+BFST.US,D,20190827,000000,21.6954,22.359,21.5269,21.6864,12045.071677275,0
+BFST.US,D,20190828,000000,21.7879,21.9651,21.7879,21.9651,5416.7787139857,0
+BFST.US,D,20190829,000000,21.0887,22.4624,21.0887,22.0597,21494.476614215,0
+BFST.US,D,20190830,000000,22.1346,22.1346,21.9651,22.0784,7279.2406865109,0
+BFST.US,D,20190903,000000,21.9464,21.9464,21.4993,21.4993,7635.687879726,0
+BFST.US,D,20190904,000000,22.0695,22.0695,21.911,21.911,3107.4883511055,0
+BFST.US,D,20190905,000000,22.1346,22.1995,21.7495,21.8913,8250.0769164641,0
+BFST.US,D,20190906,000000,22.0784,22.4339,21.6767,22.0695,5095.8746881852,0
+BFST.US,D,20190909,000000,22.4339,22.4339,22.0882,22.4339,7028.4074764708,0
+BFST.US,D,20190910,000000,21.9651,22.3403,21.9287,22.0311,11328.115214568,0
+BFST.US,D,20190911,000000,22.2083,23.462,22.2083,22.9567,19507.105796204,0
+BFST.US,D,20190912,000000,22.7421,23.8272,22.0981,23.6027,19523.354101307,0
+BFST.US,D,20190913,000000,23.6382,23.8341,23.4807,23.4807,14689.483332921,0
+BFST.US,D,20190916,000000,23.5358,23.5358,22.7657,23.2847,14179.692760289,0
+BFST.US,D,20190917,000000,23.2847,23.462,22.9666,23.3388,14296.477453223,0
+BFST.US,D,20190918,000000,23.4245,23.462,23.1192,23.134,8890.869448996,0
+BFST.US,D,20190919,000000,23.3192,23.3683,22.8957,22.9479,15803.507751603,0
+BFST.US,D,20190920,000000,22.9006,23.4019,22.5559,23.3585,88764.490782163,0
+BFST.US,D,20190923,000000,23.0976,23.2511,22.5244,23.134,8009.3988971139,0
+BFST.US,D,20190924,000000,22.8366,23.3683,22.7381,23.0228,8988.3592796189,0
+BFST.US,D,20190925,000000,22.9479,23.462,22.5983,23.3683,23110.167452976,0
+BFST.US,D,20190926,000000,23.1911,23.2758,22.9006,22.9094,5599.5721464036,0
+BFST.US,D,20190927,000000,23.387,23.387,22.9479,22.9479,5955.0038205497,0
+BFST.US,D,20190930,000000,23.1636,23.2758,22.6584,22.8071,35006.973346178,0
+BFST.US,D,20191001,000000,22.9193,23.1636,22.9193,23.0031,8168.8353909451,0
+BFST.US,D,20191002,000000,22.6958,22.9863,22.4526,22.4526,7343.2183878572,0
+BFST.US,D,20191003,000000,22.3767,22.6288,22.2754,22.4526,2052.3640384262,0
+BFST.US,D,20191004,000000,22.359,22.7056,22.2477,22.7056,4863.3208213868,0
+BFST.US,D,20191007,000000,22.6003,22.8071,22.3492,22.3492,4888.7087981115,0
+BFST.US,D,20191008,000000,22.3206,22.4043,22.2083,22.2083,2510.36313854,0
+BFST.US,D,20191009,000000,22.3944,22.5914,22.3206,22.3206,4260.1024944076,0
+BFST.US,D,20191010,000000,22.491,22.6003,22.2576,22.3856,8877.6677010992,0
+BFST.US,D,20191011,000000,22.6387,22.8356,22.4339,22.619,9903.3419607777,0
+BFST.US,D,20191014,000000,22.5264,22.6682,22.2182,22.6682,3840.6931189153,0
+BFST.US,D,20191015,000000,22.5914,22.7884,22.5914,22.7884,3833.5844854323,0
+BFST.US,D,20191016,000000,22.7598,22.7598,22.6387,22.6584,5509.1909492637,0
+BFST.US,D,20191017,000000,22.8071,22.8071,22.6485,22.6485,7081.2144680582,0
+BFST.US,D,20191018,000000,22.5559,22.882,22.5559,22.7884,15983.254626814,0
+BFST.US,D,20191021,000000,22.938,23.1143,22.6682,23.1143,7249.7906335103,0
+BFST.US,D,20191022,000000,22.8563,23.0228,22.7884,22.7884,3494.4011163901,0
+BFST.US,D,20191023,000000,22.9006,22.9006,22.6958,22.6958,3241.536868212,0
+BFST.US,D,20191024,000000,22.8907,22.9006,22.4141,22.8543,4121.9919010251,0
+BFST.US,D,20191025,000000,23.2187,23.2334,22.6859,22.6859,6181.4645729342,0
+BFST.US,D,20191028,000000,23.0502,23.0789,22.5648,22.9764,12619.855470322,0
+BFST.US,D,20191029,000000,22.8455,23.0689,22.6003,22.7697,7991.119553872,0
+BFST.US,D,20191030,000000,22.7332,23.3585,22.7332,23.2847,11378.891168018,0
+BFST.US,D,20191031,000000,23.2561,23.2758,22.8109,22.8455,15375.974223558,0
+BFST.US,D,20191101,000000,23.0502,23.1143,22.5166,22.7972,15133.26516607,0
+BFST.US,D,20191104,000000,22.8258,23.3102,22.8258,23.2758,8288.6666410857,0
+BFST.US,D,20191105,000000,23.2758,23.2758,23.134,23.2284,6886.2348068123,0
+BFST.US,D,20191106,000000,22.9961,23.2284,22.8543,23.1487,5935.7089582389,0
+BFST.US,D,20191107,000000,23.2758,23.3192,23.2284,23.2758,7458.987561722,0
+BFST.US,D,20191108,000000,23.1439,23.1714,23.1439,23.1714,1744.6617605226,0
+BFST.US,D,20191111,000000,23.1242,23.1242,22.8406,23.0876,2958.2070479641,0
+BFST.US,D,20191112,000000,22.9863,23.2758,22.938,23.0031,3873.1897291229,0
+BFST.US,D,20191113,000000,22.9567,23.2758,22.938,23.201,3423.3147815609,0
+BFST.US,D,20191114,000000,23.1674,23.2658,23.0679,23.1439,3915.8415300204,0
+BFST.US,D,20191115,000000,23.3201,23.4452,23.1439,23.2658,8784.2399467523,0
+BFST.US,D,20191118,000000,23.1439,23.1439,22.1956,22.8336,10531.948264481,0
+BFST.US,D,20191119,000000,22.9754,23.4452,22.9469,23.4452,10068.871569023,0
+BFST.US,D,20191120,000000,23.2847,23.4353,22.7755,23.0679,24692.34616246,0
+BFST.US,D,20191121,000000,22.9951,23.3693,22.9853,23.0305,6340.9010667654,0
+BFST.US,D,20191122,000000,23.201,23.454,23.134,23.2098,5964.1434921706,0
+BFST.US,D,20191125,000000,23.1103,23.6322,23.0976,23.4077,17158.210189633,0
+BFST.US,D,20191126,000000,23.3979,23.3979,22.7677,22.7677,12033.900967516,0
+BFST.US,D,20191127,000000,22.5372,23.2561,22.5372,23.0405,6010.8573693441,0
+BFST.US,D,20191129,000000,22.8997,23.1714,22.3078,23.0876,5993.5935451713,0
+BFST.US,D,20191202,000000,22.9754,23.0305,22.881,23.0305,3819.3672184665,0
+BFST.US,D,20191203,000000,22.6938,22.9951,22.615,22.9184,2831.2671643405,0
+BFST.US,D,20191204,000000,23.0876,23.3024,22.8513,23.134,6987.7867137112,0
+BFST.US,D,20191205,000000,22.8139,23.0118,22.8139,22.8139,1824.8877669727,0
+BFST.US,D,20191206,000000,22.9272,23.5811,22.9272,23.2384,20085.951665527,0
+BFST.US,D,20191209,000000,23.2471,23.2471,23.0679,23.0779,4894.8019125255,0
+BFST.US,D,20191210,000000,23.0118,23.3595,22.8051,23.3595,8742.6036649237,0
+BFST.US,D,20191211,000000,23.2658,23.6322,23.0876,23.3496,13725.755736451,0
+BFST.US,D,20191212,000000,23.0976,23.5091,22.6367,23.463,24378.550770143,0
+BFST.US,D,20191213,000000,22.7864,23.6322,22.7785,23.454,13869.959444247,0
+BFST.US,D,20191216,000000,23.463,23.6322,23.4166,23.4166,6925.8400505029,0
+BFST.US,D,20191217,000000,23.463,23.463,23.3398,23.3398,10675.13645321,0
+BFST.US,D,20191218,000000,23.454,23.463,23.3024,23.3024,8128.2146281855,0
+BFST.US,D,20191219,000000,23.1911,23.463,22.4969,23.3024,12096.863149794,0
+BFST.US,D,20191220,000000,23.4717,23.4717,23.2925,23.463,68165.701986797,0
+BFST.US,D,20191223,000000,23.3496,23.6322,22.6692,23.0876,4709.9774419696,0
+BFST.US,D,20191224,000000,23.0492,23.2658,22.9114,23.1439,2036.1157333223,0
+BFST.US,D,20191226,000000,23.0158,23.4452,23.0158,23.3693,3126.7832134162,0
+BFST.US,D,20191227,000000,23.4077,23.9326,23.0679,23.3398,19759.970044382,0
+BFST.US,D,20191230,000000,23.1143,23.129,22.6377,22.7952,18781.009661876,0
+BFST.US,D,20191231,000000,22.8533,23.4864,22.6269,23.3979,22147.455375574,0
+BFST.US,D,20200102,000000,23.5268,23.5268,23.3496,23.4353,5310.1492117419,0
+BFST.US,D,20200103,000000,23.463,23.5268,23.0976,23.3693,14079.156372459,0
+BFST.US,D,20200106,000000,23.3693,23.463,23.3024,23.3979,11717.059017992,0
+BFST.US,D,20200107,000000,23.3693,23.5268,23.2284,23.2758,2732.7618146486,0
+BFST.US,D,20200108,000000,23.0492,23.5662,22.8494,23.4353,13137.770195506,0
+BFST.US,D,20200109,000000,23.463,23.463,23.463,23.463,3771.637822224,0
+BFST.US,D,20200110,000000,23.4255,23.5465,23.1242,23.4452,10655.841590899,0
+BFST.US,D,20200113,000000,23.3792,23.463,23.3693,23.463,8841.1090146156,0
+BFST.US,D,20200114,000000,23.3979,23.463,23.3201,23.388,9607.825911702,0
+BFST.US,D,20200115,000000,23.2658,23.454,23.2658,23.4353,6390.6615011459,0
+BFST.US,D,20200116,000000,23.463,23.4954,23.2187,23.3693,24694.377200598,0
+BFST.US,D,20200117,000000,23.5662,23.5662,23.2098,23.2098,7070.0437582993,0
+BFST.US,D,20200121,000000,23.1439,23.454,22.9557,23.1143,11072.204409183,0
+BFST.US,D,20200122,000000,22.9951,23.1093,22.8051,22.9085,4046.84348992,0
+BFST.US,D,20200123,000000,23.0021,23.3299,23.0021,23.3299,3665.0083199802,0
+BFST.US,D,20200124,000000,23.1911,23.4255,23.134,23.134,6366.2890434902,0
+BFST.US,D,20200127,000000,23.3595,23.8263,23.0779,23.0779,35540.120857397,0
+BFST.US,D,20200128,000000,23.463,23.5378,23.2758,23.463,13512.496731964,0
+BFST.US,D,20200129,000000,23.4904,23.8115,23.463,23.8115,13201.747896853,0
+BFST.US,D,20200130,000000,23.5958,23.6322,23.3398,23.3398,4394.1510115141,0
+BFST.US,D,20200131,000000,23.1439,23.4353,23.0886,23.2561,14826.578407235,0
+BFST.US,D,20200203,000000,23.4904,24.168,23.2471,23.707,35628.471016399,0
+BFST.US,D,20200204,000000,23.9611,24.0527,23.2895,23.8371,21984.972324537,0
+BFST.US,D,20200205,000000,24.0262,24.684,24.0262,24.4023,57797.252292422,0
+BFST.US,D,20200206,000000,24.5895,24.6366,24.3876,24.421,18940.446155707,0
+BFST.US,D,20200207,000000,24.4309,24.4928,24.158,24.158,43976.037763486,0
+BFST.US,D,20200210,000000,24.1906,24.4023,24.168,24.4023,6788.7449761894,0
+BFST.US,D,20200211,000000,24.4594,24.5895,24.4594,24.5028,8405.4513340195,0
+BFST.US,D,20200212,000000,24.7017,24.7017,24.5895,24.5982,8023.6161640797,0
+BFST.US,D,20200213,000000,24.5895,24.9754,24.5895,24.9656,27767.337903358,0
+BFST.US,D,20200214,000000,24.7302,24.7391,24.6269,24.674,8155.6336430482,0
+BFST.US,D,20200218,000000,24.7578,25.0985,24.0882,24.0882,10060.747416471,0
+BFST.US,D,20200219,000000,24.3629,24.6269,24.1177,24.1177,20198.674282185,0
+BFST.US,D,20200220,000000,24.1276,24.3472,24.033,24.2211,11576.917386472,0
+BFST.US,D,20200221,000000,24.2861,24.4299,23.9778,23.9778,27171.228209862,0
+BFST.US,D,20200224,000000,23.5328,23.8479,23.458,23.582,7469.1427524119,0
+BFST.US,D,20200225,000000,23.6835,23.8578,23.2227,23.458,15937.556268709,0
+BFST.US,D,20200226,000000,23.5623,23.779,23.3152,23.5525,9822.1004352587,0
+BFST.US,D,20200227,000000,23.458,23.8528,23.2895,23.3349,34869.878271865,0
+BFST.US,D,20200228,000000,22.9587,23.4126,22.1296,22.6781,44225.855454457,0
+BFST.US,D,20200302,000000,22.5382,22.878,22.3128,22.6859,17797.987203096,0
+BFST.US,D,20200303,000000,22.5736,22.9685,21.6402,21.8401,16178.234288059,0
+BFST.US,D,20200304,000000,22.3738,22.3738,21.4796,22.2241,39516.893531557,0
+BFST.US,D,20200305,000000,21.8006,22.2241,20.0656,20.3502,16954.090856766,0
+BFST.US,D,20200306,000000,20.0754,20.8199,20.0331,20.4349,15499.867549974,0
+BFST.US,D,20200309,000000,19.6422,20.0981,17.6186,18.3709,21704.689061496,0
+BFST.US,D,20200310,000000,18.7008,18.7008,15.6423,17.5319,36145.370222515,0
+BFST.US,D,20200311,000000,16.6851,17.3822,16.2705,16.4585,32790.095218577,0
+BFST.US,D,20200312,000000,15.7526,16.6083,14.2262,14.2351,102089.11648637,0
+BFST.US,D,20200313,000000,15.5162,15.6491,12.4832,14.1317,132233.78453022,0
+BFST.US,D,20200316,000000,11.8599,12.9077,10.2775,10.2775,71553.473600943,0
+BFST.US,D,20200317,000000,11.2966,12.2469,9.88164,10.3641,109242.43280833,0
+BFST.US,D,20200318,000000,10.5611,12.9077,9.75068,9.79794,115421.86634312,0
+BFST.US,D,20200319,000000,9.79794,11.7054,8.71455,9.08166,192299.70642276,0
+BFST.US,D,20200320,000000,9.18555,10.0609,9.18555,9.38338,163100.48663213,0
+BFST.US,D,20200323,000000,9.51533,9.63941,8.63913,9.26098,38510.51413419,0
+BFST.US,D,20200324,000000,9.74082,10.3346,9.42178,9.65713,51475.646087968,0
+BFST.US,D,20200325,000000,9.65713,12.0874,9.56162,10.5424,87966.292793939,0
+BFST.US,D,20200326,000000,10.374,14.2016,10.3641,14.0085,58464.448320748,0
+BFST.US,D,20200327,000000,13.85,13.85,11.3066,12.6417,79837.062646684,0
+BFST.US,D,20200330,000000,12.5305,13.7348,11.5507,12.7196,45714.606409596,0
+BFST.US,D,20200331,000000,12.7472,13.4069,11.9475,12.7196,56842.664367573,0
+BFST.US,D,20200401,000000,12.5128,12.5128,10.6004,10.6191,111524.30415634,0
+BFST.US,D,20200402,000000,10.3346,11.4848,10.3346,11.1923,37670.679864135,0
+BFST.US,D,20200403,000000,10.9747,11.8038,10.2224,10.3641,52679.036184719,0
+BFST.US,D,20200406,000000,10.9481,12.6417,10.9481,11.5862,57600.241593039,0
+BFST.US,D,20200407,000000,12.0776,12.375,10.6094,11.2672,76534.594634332,0
+BFST.US,D,20200408,000000,11.7299,12.0579,10.9382,11.8984,60056.782220922,0
+BFST.US,D,20200409,000000,12.4144,12.8594,12.049,12.6714,44802.670285643,0
+BFST.US,D,20200413,000000,13.0475,13.0475,11.5862,12.049,34446.406820096,0
+BFST.US,D,20200414,000000,12.4144,13.0387,12.0973,12.1998,30902.245269326,0
+BFST.US,D,20200415,000000,11.7851,11.7851,10.8427,11.1726,37205.572130539,0
+BFST.US,D,20200416,000000,11.4946,11.4946,10.4557,11.0219,43900.889352381,0
+BFST.US,D,20200417,000000,11.6542,11.8984,11.2298,11.343,35376.622287291,0
+BFST.US,D,20200420,000000,11.3253,11.7673,11.0042,11.145,55380.316908229,0
+BFST.US,D,20200421,000000,10.6271,11.3991,10.4656,11.3804,47217.574631698,0
+BFST.US,D,20200422,000000,11.664,11.664,10.9185,11.4464,22491.716339961,0
+BFST.US,D,20200423,000000,11.3804,12.3227,11.1342,11.8511,35534.027742983,0
+BFST.US,D,20200424,000000,12.3513,12.3513,11.6049,11.794,95951.319233396,0
+BFST.US,D,20200427,000000,12.1544,12.6005,11.8609,12.4735,98987.721249672,0
+BFST.US,D,20200428,000000,12.7098,13.7348,12.371,13.1992,42397.921130278,0
+BFST.US,D,20200429,000000,12.4735,14.047,11.1539,13.6531,91726.759906403,0
+BFST.US,D,20200430,000000,13.1992,13.4956,12.7196,13.1696,29120.00930325,0
+BFST.US,D,20200501,000000,12.3996,13.3577,11.5872,12.2085,48079.750321269,0
+BFST.US,D,20200504,000000,11.8796,12.0677,11.1539,12.0008,32536.215451329,0
+BFST.US,D,20200505,000000,12.0008,13.2376,11.7486,11.8511,89585.030189907,0
+BFST.US,D,20200506,000000,11.8895,11.8895,10.8801,11.0987,32804.312485542,0
+BFST.US,D,20200507,000000,11.2495,12.5394,10.9845,11.2672,71683.460041774,0
+BFST.US,D,20200508,000000,11.6542,12.2755,11.0703,11.3804,66688.121741419,0
+BFST.US,D,20200511,000000,11.3253,11.5694,10.6734,11.2966,54352.611610414,0
+BFST.US,D,20200512,000000,11.3991,11.3991,10.6832,10.6832,73284.933613569,0
+BFST.US,D,20200513,000000,10.6004,10.6094,9.82749,10.4754,63804.047585491,0
+BFST.US,D,20200514,000000,10.1918,10.8367,9.50647,10.5335,163421.39065794,0
+BFST.US,D,20200515,000000,10.5237,10.894,10.3583,10.8752,29537.387640606,0
+BFST.US,D,20200518,000000,11.3321,11.9782,10.4095,11.7319,84017.95465371,0
+BFST.US,D,20200519,000000,11.6847,11.9121,11.3046,11.4356,58196.351286535,0
+BFST.US,D,20200520,000000,11.7024,12.1219,11.6355,11.9318,59805.949010883,0
+BFST.US,D,20200521,000000,11.8826,12.2823,11.4848,12.0253,90063.339671401,0
+BFST.US,D,20200522,000000,12.1022,12.1022,11.788,12.1022,26455.287266224,0
+BFST.US,D,20200526,000000,12.5207,13.7545,12.5118,13.1106,98646.506842494,0
+BFST.US,D,20200527,000000,13.4049,13.6236,13.2435,13.4434,102266.83232344,0
+BFST.US,D,20200528,000000,13.6728,15.5241,13.604,14.4497,93985.274315835,0
+BFST.US,D,20200529,000000,14.4025,14.8771,13.3557,13.7742,64754.573434063,0
+BFST.US,D,20200601,000000,14.0609,14.1356,13.3085,13.3085,71194.995369591,0
+BFST.US,D,20200602,000000,13.4335,13.7448,13.3085,13.4906,71061.962371553,0
+BFST.US,D,20200603,000000,13.663,15.5388,13.4532,14.8771,81026.235476469,0
+BFST.US,D,20200604,000000,14.7442,15.0583,14.2272,14.8486,66975.513637943,0
+BFST.US,D,20200605,000000,15.5901,17.1026,15.528,16.5029,136069.4000538,0
+BFST.US,D,20200608,000000,17.2916,17.2916,15.792,15.8944,91978.608635514,0
+BFST.US,D,20200609,000000,15.5625,16.4744,15.2109,16.0943,62045.168558002,0
+BFST.US,D,20200610,000000,16.2567,16.2567,15.2109,15.2109,62191.403303937,0
+BFST.US,D,20200611,000000,14.5837,14.5837,13.1568,13.2898,61084.487518739,0
+BFST.US,D,20200612,000000,13.9643,14.2124,13.5468,14.108,45013.898251993,0
+BFST.US,D,20200615,000000,13.5468,14.4931,13.4335,14.2882,53831.650328022,0
+BFST.US,D,20200616,000000,15.0209,16.0371,14.3149,15.7427,97830.029511026,0
+BFST.US,D,20200617,000000,15.723,15.9722,14.308,14.5925,83265.455023591,0
+BFST.US,D,20200618,000000,14.4882,16.114,14.3355,15.7526,147342.67723864,0
+BFST.US,D,20200619,000000,15.6383,16.0184,14.1277,14.3552,290407.98815869,0
+BFST.US,D,20200622,000000,14.241,14.7727,14.0322,14.6684,92581.826962492,0
+BFST.US,D,20200623,000000,14.7924,15.2592,14.1277,14.2598,118214.54378284,0
+BFST.US,D,20200624,000000,14.0027,14.0609,13.3469,13.7358,70201.81772012,0
+BFST.US,D,20200625,000000,13.6137,13.9741,13.337,13.918,46634.666686099,0
+BFST.US,D,20200626,000000,13.6984,13.8039,13.337,13.5743,132589.21620437,0
+BFST.US,D,20200629,000000,13.7842,14.2695,13.7842,14.0509,50005.174476072,0
+BFST.US,D,20200630,000000,13.9544,14.7826,13.9544,14.5925,59542.929572014,0
+BFST.US,D,20200701,000000,14.6487,14.6487,13.7545,13.8039,31239.397600231,0
+BFST.US,D,20200702,000000,14.2695,14.2695,13.3853,13.5074,33606.572550043,0
+BFST.US,D,20200706,000000,13.8136,14.0095,13.4995,13.7742,31665.915609206,0
+BFST.US,D,20200707,000000,13.5556,14.0893,13.1106,13.1283,32158.442357665,0
+BFST.US,D,20200708,000000,12.9943,13.8658,12.8811,13.014,26212.578208737,0
+BFST.US,D,20200709,000000,12.9294,13.4483,12.1347,12.2252,41463.643586809,0
+BFST.US,D,20200710,000000,12.3207,13.2809,12.1691,13.081,35951.406080339,0
+BFST.US,D,20200713,000000,13.2622,13.4572,12.5394,13.1755,57963.797419736,0
+BFST.US,D,20200714,000000,13.3085,14.4685,12.633,13.0337,76767.148501132,0
+BFST.US,D,20200715,000000,13.3085,14.2981,13.3085,14.0696,46722.001326031,0
+BFST.US,D,20200716,000000,14.9698,14.9698,13.5743,13.8619,39884.51143453,0
+BFST.US,D,20200717,000000,13.604,14.1504,13.1007,13.3951,31271.894210438,0
+BFST.US,D,20200720,000000,13.205,13.3656,12.0253,13.0525,24182.555589827,0
+BFST.US,D,20200721,000000,13.1568,14.241,13.1568,13.6531,25097.538270986,0
+BFST.US,D,20200722,000000,13.4434,13.9268,13.2996,13.5468,24189.664223311,0
+BFST.US,D,20200723,000000,13.2898,13.8884,13.1657,13.3085,36413.467256727,0
+BFST.US,D,20200724,000000,13.1854,13.5596,13.1854,13.1952,11039.707798976,0
+BFST.US,D,20200727,000000,13.3656,13.5626,12.8811,13.0238,11210.315002567,0
+BFST.US,D,20200728,000000,12.8811,13.2523,12.8339,12.9943,4958.7796138718,0
+BFST.US,D,20200729,000000,12.9855,13.5556,12.9855,13.5074,21583.842292286,0
+BFST.US,D,20200730,000000,13.3085,13.4886,12.7393,12.8811,36959.816515843,0
+BFST.US,D,20200731,000000,12.8426,13.1194,12.7767,12.9668,31605.999984135,0
+BFST.US,D,20200803,000000,12.8516,13.0337,12.6427,12.8713,28248.693942059,0
+BFST.US,D,20200804,000000,12.7393,12.7393,12.624,12.6921,9190.4475743476,0
+BFST.US,D,20200805,000000,12.8713,13.3557,12.7669,13.2149,41956.170335267,0
+BFST.US,D,20200806,000000,13.1194,13.3085,12.9855,13.2523,16476.796894341,0
+BFST.US,D,20200807,000000,13.1283,14.1553,13.081,14.1356,70442.49573947,0
+BFST.US,D,20200810,000000,14.0509,14.5925,13.7742,14.2981,30422.920268763,0
+BFST.US,D,20200811,000000,14.5354,14.6064,13.7072,14.2311,47983.276009716,0
+BFST.US,D,20200812,000000,14.6398,14.6398,13.9367,14.3454,28258.849132748,0
+BFST.US,D,20200813,000000,14.2016,14.3168,13.5693,13.9711,21931.149813881,0
+BFST.US,D,20200814,000000,14.0776,14.4507,13.2257,14.0973,17954.377139721,0
+BFST.US,D,20200817,000000,13.6678,13.9711,13.589,13.9614,6277.9388844881,0
+BFST.US,D,20200818,000000,13.8293,14.1445,13.1578,13.2927,16888.082117282,0
+BFST.US,D,20200819,000000,13.5497,13.6768,13.1116,13.207,25941.434617316,0
+BFST.US,D,20200820,000000,12.9491,13.0357,12.6802,12.7669,16973.385719077,0
+BFST.US,D,20200821,000000,12.6507,12.6507,11.5971,11.6069,83373.100044903,0
+BFST.US,D,20200824,000000,11.9151,13.3685,11.9151,13.2257,45257.62282855,0
+BFST.US,D,20200825,000000,13.3981,14.3168,13.0534,14.2114,48623.053023178,0
+BFST.US,D,20200826,000000,14.1445,14.172,13.3814,13.5113,29703.93276792,0
+BFST.US,D,20200827,000000,13.5693,13.9711,13.1253,13.9239,59061.573533313,0
+BFST.US,D,20200828,000000,13.9811,14.4891,13.849,14.4113,49329.854295195,0
+BFST.US,D,20200831,000000,14.5266,14.7285,13.6087,13.849,49546.15985689,0
+BFST.US,D,20200901,000000,13.7506,14.9668,13.7132,14.8338,55500.14815837,0
+BFST.US,D,20200902,000000,14.7669,15.3124,14.1819,15.2641,84818.183680074,0
+BFST.US,D,20200903,000000,15.2838,15.2838,14.7372,14.9107,18865.297744602,0
+BFST.US,D,20200904,000000,15.1677,15.2355,14.7856,14.8811,75919.190078526,0
+BFST.US,D,20200908,000000,14.6506,14.82,14.2401,14.6802,43132.141417157,0
+BFST.US,D,20200909,000000,14.9765,15.073,14.0402,14.5758,58843.236933481,0
+BFST.US,D,20200910,000000,14.5945,14.824,14.4793,14.4891,46900.732682174,0
+BFST.US,D,20200911,000000,14.5463,14.6181,14.3552,14.4025,36923.25782936,0
+BFST.US,D,20200914,000000,14.566,14.7472,14.3355,14.5364,24456.745738455,0
+BFST.US,D,20200915,000000,14.69,14.7098,14.4113,14.4113,27365.192352038,0
+BFST.US,D,20200916,000000,14.566,14.7285,14.3749,14.4507,49373.521615161,0
+BFST.US,D,20200917,000000,14.3552,14.6457,14.2882,14.2981,56368.416962356,0
+BFST.US,D,20200918,000000,14.4793,14.8909,13.9377,14.1061,773685.38893786,0
+BFST.US,D,20200921,000000,13.8777,14.6418,12.8042,13.0633,48671.79793849,0
+BFST.US,D,20200922,000000,13.1017,13.2169,12.4596,12.5178,37661.540192515,0
+BFST.US,D,20200923,000000,12.5178,12.757,12.2105,12.2391,46513.819916889,0
+BFST.US,D,20200924,000000,12.2785,12.9491,12.2242,12.7846,44738.692584297,0
+BFST.US,D,20200925,000000,12.622,13.1303,12.0569,12.9294,20703.387259472,0
+BFST.US,D,20200928,000000,13.082,14.1159,13.082,13.5025,30620.946487216,0
+BFST.US,D,20200929,000000,13.6187,14.0489,13.2641,13.5793,21889.513532051,0
+BFST.US,D,20200930,000000,13.6935,14.4891,13.6935,14.3552,45361.205773586,0
+BFST.US,D,20201001,000000,14.4409,14.9007,14.0776,14.6605,44099.931089904,0
+BFST.US,D,20201002,000000,14.3838,15.0917,14.3838,14.8338,49118.626328845,0
+BFST.US,D,20201005,000000,14.9294,15.1203,14.7372,15.0533,33435.965346452,0
+BFST.US,D,20201006,000000,15.1577,15.2641,14.7285,14.7372,64735.278571753,0
+BFST.US,D,20201007,000000,14.5266,15.3124,14.5266,15.3124,60484.315748967,0
+BFST.US,D,20201008,000000,15.3124,15.5605,15.149,15.3882,46023.324206568,0
+BFST.US,D,20201009,000000,15.5024,15.5024,15.1203,15.139,11022.443974803,0
+BFST.US,D,20201012,000000,15.1577,15.5024,15.0633,15.4561,25956.667403351,0
+BFST.US,D,20201013,000000,15.2936,15.2936,14.7569,14.824,11950.628403859,0
+BFST.US,D,20201014,000000,14.8053,14.9962,14.5089,14.566,7784.9691828673,0
+BFST.US,D,20201015,000000,14.3454,15.2168,14.2981,15.0633,14349.28444481,0
+BFST.US,D,20201016,000000,14.9391,15.4315,14.9391,15.3783,27978.565869708,0
+BFST.US,D,20201019,000000,15.2258,15.4561,15.0829,15.1677,10156.206208956,0
+BFST.US,D,20201020,000000,15.3124,15.7427,15.3124,15.6471,28646.777417102,0
+BFST.US,D,20201021,000000,15.6944,15.7624,15.53,15.7033,16347.82597258,0
+BFST.US,D,20201022,000000,15.7821,16.2685,15.6176,16.2212,73685.048126751,0
+BFST.US,D,20201023,000000,16.4221,16.6033,15.9632,16.4221,33042.959466754,0
+BFST.US,D,20201026,000000,16.4221,16.4221,15.7259,16.2498,16466.641703651,0
+BFST.US,D,20201027,000000,16.0578,16.0676,15.6373,15.657,12900.138733363,0
+BFST.US,D,20201028,000000,15.2168,15.9238,14.9962,15.5123,32358.499614256,0
+BFST.US,D,20201029,000000,15.3685,16.3413,15.2168,16.2301,34726.690083137,0
+BFST.US,D,20201030,000000,15.9338,16.2301,15.4945,15.8953,30196.459516378,0
+BFST.US,D,20201102,000000,15.8185,16.2685,15.7033,16.1741,25402.193991683,0
+BFST.US,D,20201103,000000,16.4605,16.9864,16.4605,16.9204,46727.078921377,0
+BFST.US,D,20201104,000000,16.623,16.623,15.4847,15.6471,11644.957164093,0
+BFST.US,D,20201105,000000,15.5989,16.5422,15.5989,16.374,44917.423940439,0
+BFST.US,D,20201106,000000,16.5472,16.5571,16.1651,16.4792,108719.44048779,0
+BFST.US,D,20201109,000000,17.7121,19.0966,17.6481,18.3452,73772.382766683,0
+BFST.US,D,20201110,000000,18.7293,19.8904,18.6614,19.3309,76827.064126202,0
+BFST.US,D,20201111,000000,19.5231,19.5231,18.2025,19.14,33021.633566305,0
+BFST.US,D,20201112,000000,18.7175,18.9528,17.8036,18.0252,28078.086738469,0
+BFST.US,D,20201113,000000,18.2744,18.7983,18.235,18.5541,29176.878371114,0
+BFST.US,D,20201116,000000,19.1497,19.5535,19.0916,19.3319,54633.910392524,0
+BFST.US,D,20201117,000000,19.0336,19.717,19.0336,19.2355,31618.186212963,0
+BFST.US,D,20201118,000000,19.4669,19.5832,18.9952,18.9952,22107.850131884,0
+BFST.US,D,20201119,000000,18.9479,19.1694,18.6919,19.1016,15972.083917054,0
+BFST.US,D,20201120,000000,18.7648,19.009,18.1877,18.2251,47386.150797151,0
+BFST.US,D,20201123,000000,18.5915,18.7126,18.0922,18.6584,33599.46391656,0
+BFST.US,D,20201124,000000,19.0051,19.5732,19.0051,19.4856,57814.516116595,0
+BFST.US,D,20201125,000000,19.0819,19.525,19.0819,19.2945,16799.73195828,0
+BFST.US,D,20201127,000000,19.2748,19.5053,18.8553,19.4374,7901.7538758011,0
+BFST.US,D,20201130,000000,19.4285,19.4285,17.8903,17.9564,22694.820153759,0
+BFST.US,D,20201201,000000,18.5255,19.1113,17.4798,18.2744,54865.448740252,0
+BFST.US,D,20201202,000000,18.2744,19.4374,18.2744,19.2748,14839.780155132,0
+BFST.US,D,20201203,000000,19.0051,19.4472,18.8515,18.9676,12034.916486585,0
+BFST.US,D,20201204,000000,19.2257,19.7072,18.8702,19.6205,20982.655003445,0
+BFST.US,D,20201207,000000,19.3813,19.717,18.9864,19.391,19531.478253859,0
+BFST.US,D,20201208,000000,19.2552,19.6678,19.207,19.6678,32676.357082849,0
+BFST.US,D,20201209,000000,19.6678,19.7072,18.9194,19.0238,41108.211912663,0
+BFST.US,D,20201210,000000,19.0435,19.391,18.3659,18.9578,35950.390561269,0
+BFST.US,D,20201211,000000,18.7372,19.6678,18.7372,19.4767,29710.025882333,0
+BFST.US,D,20201214,000000,19.717,19.8992,19.3813,19.717,35465.987965361,0
+BFST.US,D,20201215,000000,19.8135,20.7835,19.7839,20.5915,88496.393747951,0
+BFST.US,D,20201216,000000,20.5816,20.8228,20.1887,20.362,20372.328042982,0
+BFST.US,D,20201217,000000,20.1503,21.1498,20.0823,21.0149,42796.004605322,0
+BFST.US,D,20201218,000000,21.1124,21.1596,20.6112,21.1498,215649.53637602,0
+BFST.US,D,20201221,000000,20.9667,21.0011,19.5348,19.7751,22523.1974311,0
+BFST.US,D,20201222,000000,19.6501,19.7514,19.2454,19.2651,16418.912307409,0
+BFST.US,D,20201223,000000,19.3319,19.5832,19.3025,19.457,20480.988583363,0
+BFST.US,D,20201224,000000,19.5102,19.5102,19.2355,19.2454,20317.490013257,0
+BFST.US,D,20201228,000000,19.5832,19.6018,19.2355,19.4954,40902.061541658,0
+BFST.US,D,20201229,000000,19.6589,19.6589,19.3319,19.5151,14818.454254683,0
+BFST.US,D,20201230,000000,19.3813,19.9288,19.3813,19.8608,28025.279746881,0
+BFST.US,D,20201231,000000,19.6776,19.8795,19.391,19.5832,22481.561149271,0
+BFST.US,D,20210104,000000,19.7938,19.7938,19.2355,19.4088,30573.217090974,0
+BFST.US,D,20210105,000000,19.4767,20.1207,19.2601,19.842,45817.173835563,0
+BFST.US,D,20210106,000000,20.3325,21.3516,20.2448,20.9105,69733.663429315,0
+BFST.US,D,20210107,000000,21.074,21.2315,20.5342,20.8327,30603.682663044,0
+BFST.US,D,20210108,000000,20.621,20.6249,20.2547,20.5155,23280.774656566,0
+BFST.US,D,20210111,000000,20.2941,21.074,20.0381,20.8622,8556.7636752987,0
+BFST.US,D,20210112,000000,20.8966,21.3044,20.8228,21.1212,23767.208290611,0
+BFST.US,D,20210113,000000,21.005,21.1124,20.3896,20.7274,22502.887049721,0
+BFST.US,D,20210114,000000,20.9854,21.2857,20.9854,21.197,35308.582509668,0
+BFST.US,D,20210115,000000,21.074,21.1498,19.8036,20.4861,105254.48942441,0
+BFST.US,D,20210119,000000,20.5442,21.266,19.8707,21.1596,40497.884952201,0
+BFST.US,D,20210120,000000,21.1596,21.3133,20.4487,20.7933,44716.351164779,0
+BFST.US,D,20210121,000000,20.7077,20.7274,19.9091,19.9091,46616.387342856,0
+BFST.US,D,20210122,000000,19.6402,20.5816,19.3222,20.5639,41289.989826011,0
+BFST.US,D,20210125,000000,20.1887,20.5058,19.5535,20.1985,39775.850894149,0
+BFST.US,D,20210126,000000,20.429,20.4831,19.525,20.0055,64114.796420601,0
+BFST.US,D,20210127,000000,19.525,19.9484,19.4285,19.6678,55770.27623072,0
+BFST.US,D,20210128,000000,19.8992,20.1788,19.6303,20.0252,46890.577491484,0
+BFST.US,D,20210129,000000,19.8894,20.111,19.2552,19.525,54362.766801103,0
+BFST.US,D,20210201,000000,19.5348,19.8992,19.2355,19.5732,18320.979523624,0
+BFST.US,D,20210202,000000,19.842,20.1788,19.6186,19.9288,21380.738478488,0
+BFST.US,D,20210203,000000,19.7662,20.0055,19.3074,19.8707,76683.875937474,0
+BFST.US,D,20210204,000000,19.8707,20.5746,19.8707,20.3522,91383.514461086,0
+BFST.US,D,20210205,000000,20.7037,20.7962,20.1985,20.7077,37379.225891335,0
+BFST.US,D,20210208,000000,20.6603,21.0641,20.6506,21.0641,27589.622066284,0
+BFST.US,D,20210209,000000,20.8721,21.0444,20.6693,20.9755,21599.075078321,0
+BFST.US,D,20210210,000000,20.9203,21.2365,20.9203,21.197,70622.242614681,0
+BFST.US,D,20210211,000000,21.1881,21.4442,21.0139,21.073,32205.156234839,0
+BFST.US,D,20210212,000000,21.1311,21.4196,20.938,21.1212,27382.456176211,0
+BFST.US,D,20210216,000000,22.0872,22.0872,21.1596,21.1596,28868.160574142,0
+BFST.US,D,20210217,000000,21.3772,21.3772,21.1212,21.1694,25675.368621241,0
+BFST.US,D,20210218,000000,21.3723,21.3723,21.0139,21.1124,20888.211730029,0
+BFST.US,D,20210219,000000,21.3822,21.5742,21.1596,21.3526,27498.225350076,0
+BFST.US,D,20210222,000000,21.3044,22.0775,21.3044,21.8933,37565.065880961,0
+BFST.US,D,20210223,000000,22.0005,22.613,21.6333,21.7682,23841.341182648,0
+BFST.US,D,20210224,000000,21.913,22.6475,21.913,22.618,39562.591889662,0
+BFST.US,D,20210225,000000,22.6869,22.8012,21.7781,21.8746,31417.113437303,0
+BFST.US,D,20210226,000000,22.0104,22.2783,21.2266,21.2266,34210.806396091,0
+BFST.US,D,20210301,000000,21.9808,22.0725,21.2956,22.0587,27475.883930558,0
+BFST.US,D,20210302,000000,21.8833,21.9661,21.4974,21.5171,17243.513791428,0
+BFST.US,D,20210303,000000,21.7298,22.7066,20.7254,22.164,28875.269207624,0
+BFST.US,D,20210304,000000,22.5511,22.8603,21.6047,22.164,72838.105223213,0
+BFST.US,D,20210305,000000,22.3669,22.9469,22.0488,22.8503,39160.446338342,0
+BFST.US,D,20210308,000000,22.8503,23.1881,22.7529,23.1881,81243.556557234,0
+BFST.US,D,20210309,000000,23.0926,23.1881,22.6475,22.8997,41861.727061852,0
+BFST.US,D,20210310,000000,23.0532,23.4303,22.8406,23.4303,72363.857817996,0
+BFST.US,D,20210311,000000,23.4303,23.4303,22.7155,23.3625,40645.135217203,0
+BFST.US,D,20210312,000000,23.5071,23.5071,23.13,23.4303,37766.138656621,0
+BFST.US,D,20210315,000000,23.2374,23.2374,22.5215,22.8209,27324.571589278,0
+BFST.US,D,20210316,000000,22.6869,22.6968,21.913,22.2999,13058.559708126,0
+BFST.US,D,20210317,000000,22.8897,23.2581,22.2517,22.7155,57439.789580139,0
+BFST.US,D,20210318,000000,22.7922,23.6234,22.5127,22.9272,38999.994325442,0
+BFST.US,D,20210319,000000,22.8119,24.0291,22.3048,23.8174,188897.71754166,0
+BFST.US,D,20210322,000000,23.5456,23.5456,21.7978,21.9907,38390.682884049,0
+BFST.US,D,20210323,000000,21.7387,22.0104,20.8307,20.9942,27743.980964771,0
+BFST.US,D,20210324,000000,21.3143,22.5885,21.3143,22.0775,36945.599248878,0
+BFST.US,D,20210325,000000,21.9808,22.7922,21.8372,22.3856,28513.744419065,0
+BFST.US,D,20210326,000000,22.682,23.2668,22.5698,23.198,28620.373921308,0
+BFST.US,D,20210329,000000,22.9184,23.4106,22.7155,23.2668,33937.631766533,0
+BFST.US,D,20210330,000000,23.2935,23.3329,21.3625,23.1497,36986.220011637,0
+BFST.US,D,20210331,000000,22.9557,23.5259,22.9557,23.1202,32104.619847009,0
+BFST.US,D,20210401,000000,22.9754,23.8174,22.88,23.778,36667.347023974,0
+BFST.US,D,20210405,000000,24.0675,24.0862,23.6716,23.9818,21240.596846968,0
+BFST.US,D,20210406,000000,23.9907,24.1059,23.1596,23.391,30041.085098824,0
+BFST.US,D,20210407,000000,23.3034,23.3231,22.4742,22.9085,23017.755217698,0
+BFST.US,D,20210408,000000,22.7825,23.0345,22.7628,23.0345,10382.66696134,0
+BFST.US,D,20210409,000000,22.9085,23.1015,22.8119,22.8406,15247.003301796,0
+BFST.US,D,20210412,000000,22.9951,22.9951,22.7066,22.8603,10623.34498069,0
+BFST.US,D,20210413,000000,22.4545,22.6998,22.2418,22.4151,11815.564367683,0
+BFST.US,D,20210414,000000,22.4643,23.1448,22.4643,22.9754,23697.13747485,0
+BFST.US,D,20210415,000000,23.1684,23.1684,22.2221,22.9272,31954.323024799,0
+BFST.US,D,20210416,000000,23.1881,23.1881,22.4939,22.6771,23681.904688817,0
+BFST.US,D,20210419,000000,22.6574,22.9951,21.7879,22.7155,25016.296745468,0
+BFST.US,D,20210420,000000,22.7155,22.7155,22.1493,22.3669,43244.864033814,0
+BFST.US,D,20210421,000000,22.8897,22.9184,22.1936,22.3098,13700.367759726,0
+BFST.US,D,20210422,000000,22.4545,23.1783,21.9808,22.1542,9304.1857100744,0
+BFST.US,D,20210423,000000,23.1783,23.1783,21.9907,22.4939,34942.995644832,0
+BFST.US,D,20210426,000000,22.6377,23.1684,22.4545,22.7066,12813.819612499,0
+BFST.US,D,20210427,000000,22.8406,22.8406,22.3856,22.7066,19254.241548026,0
+BFST.US,D,20210428,000000,22.6771,23.1222,22.425,22.5215,14352.331002018,0
+BFST.US,D,20210429,000000,22.9951,23.1881,22.8603,23.1881,22249.007282474,0
+BFST.US,D,20210430,000000,22.9656,23.5071,22.8306,22.9656,52802.929511137,0
+BFST.US,D,20210503,000000,23.198,23.8174,22.9951,23.2374,31286.111477403,0
+BFST.US,D,20210504,000000,23.2078,23.5259,23.0148,23.13,38584.647026225,0
+BFST.US,D,20210505,000000,23.3625,23.5555,22.9469,23.0247,11919.14731272,0
+BFST.US,D,20210506,000000,23.0345,23.2855,22.9557,23.13,12609.700279632,0
+BFST.US,D,20210507,000000,23.0632,23.5259,23.0632,23.46,12142.561507897,0
+BFST.US,D,20210510,000000,23.4884,23.4884,22.425,22.425,21100.455215447,0
+BFST.US,D,20210511,000000,22.232,22.5885,21.9611,22.232,27534.784036559,0
+BFST.US,D,20210512,000000,22.357,22.5756,21.4974,21.7485,42068.892951926,0
+BFST.US,D,20210513,000000,22.2744,23.39,21.8559,23.128,44359.903971565,0
+BFST.US,D,20210514,000000,23.1083,23.4097,22.8957,23.3615,15103.815113069,0
+BFST.US,D,20210517,000000,23.1861,23.4787,23.1379,23.3024,13710.522950416,0
+BFST.US,D,20210518,000000,23.1133,23.4677,22.749,22.749,13082.932165781,0
+BFST.US,D,20210519,000000,22.488,23.128,22.3412,23.0602,26356.781916533,0
+BFST.US,D,20210520,000000,23.39,23.4974,22.5933,23.3122,50717.053343434,0
+BFST.US,D,20210521,000000,23.5456,23.7987,23.4097,23.7307,32624.565610331,0
+BFST.US,D,20210524,000000,23.7987,23.7987,23.3122,23.449,16152.846311335,0
+BFST.US,D,20210525,000000,23.6234,23.7307,22.613,22.613,23329.519571877,0
+BFST.US,D,20210526,000000,22.8081,23.7012,22.6229,23.3221,14638.707379471,0
+BFST.US,D,20210527,000000,23.5555,23.7987,23.3221,23.4787,23776.347962233,0
+BFST.US,D,20210528,000000,23.6332,23.7012,22.8366,23.7012,32623.550091261,0
+BFST.US,D,20210601,000000,23.711,23.8666,23.196,23.6529,39759.602589046,0
+BFST.US,D,20210602,000000,23.6529,23.7494,23.3772,23.5456,25629.670263136,0
+BFST.US,D,20210603,000000,23.2255,23.6086,23.2255,23.4884,10676.151972279,0
+BFST.US,D,20210604,000000,23.7987,23.7987,23.128,23.2837,16698.180051382,0
+BFST.US,D,20210607,000000,23.4196,23.5555,23.1576,23.4393,23564.104476813,0
+BFST.US,D,20210608,000000,23.3615,23.5071,23.2058,23.2157,16086.83757185,0
+BFST.US,D,20210609,000000,23.3221,23.3418,22.8957,23.0315,25594.127095722,0
+BFST.US,D,20210610,000000,23.1861,23.2157,22.4191,22.4388,40057.149676259,0
+BFST.US,D,20210611,000000,22.613,22.7687,22.36,22.682,22257.131435025,0
+BFST.US,D,20210614,000000,22.682,22.8366,22.3412,22.3412,26543.637425226,0
+BFST.US,D,20210615,000000,22.5254,22.7884,22.3994,22.6327,25712.942826793,0
+BFST.US,D,20210616,000000,22.7637,23.2255,22.3215,23.1379,54816.703824941,0
+BFST.US,D,20210617,000000,23.128,23.2058,22.36,22.36,22118.005322574,0
+BFST.US,D,20210618,000000,22.235,23.7307,22.235,23.6135,220651.98330986,0
+BFST.US,D,20210621,000000,23.5653,23.6332,23.3221,23.4097,54726.322627801,0
+BFST.US,D,20210622,000000,23.3999,23.3999,22.36,22.9725,64433.669408264,0
+BFST.US,D,20210623,000000,22.876,22.876,22.3412,22.5156,69806.780802283,0
+BFST.US,D,20210624,000000,22.5746,22.5746,22.3128,22.36,97234.935336599,0
+BFST.US,D,20210625,000000,22.3994,23.0315,22.2931,23.0118,284696.70891471,0
+BFST.US,D,20210628,000000,22.8081,22.8081,22.2931,22.3797,59325.608491251,0
+BFST.US,D,20210629,000000,22.5156,22.5156,22.3315,22.3315,82287.510160154,0
+BFST.US,D,20210630,000000,22.3412,22.5117,22.2447,22.2931,40841.130397518,0
+BFST.US,D,20210701,000000,22.488,22.8169,22.3412,22.4388,39691.562811423,0
+BFST.US,D,20210702,000000,22.4388,22.7096,22.3315,22.4979,70457.728525504,0
+BFST.US,D,20210706,000000,22.3412,22.488,22.2447,22.3412,53114.693865316,0
+BFST.US,D,20210707,000000,22.3502,22.5353,22.2931,22.3412,65197.339748143,0
+BFST.US,D,20210708,000000,22.0409,22.1956,21.6609,21.8559,53715.881154156,0
+BFST.US,D,20210709,000000,22.1266,22.2596,21.904,22.1759,52367.27183054,0
+BFST.US,D,20210712,000000,22.1177,22.2251,21.8656,22.1857,39367.612228416,0
+BFST.US,D,20210713,000000,22.0409,22.2931,21.7199,22.1759,73585.52725799,0
+BFST.US,D,20210714,000000,22.2251,22.2931,22.0311,22.1759,75846.072705559,0
+BFST.US,D,20210715,000000,22.1089,22.5933,22.1089,22.5451,70245.485040087,0
+BFST.US,D,20210716,000000,22.6918,22.8947,22.1759,22.2447,72555.790922036,0
+BFST.US,D,20210719,000000,21.8656,22.23,21.4965,21.6136,76127.371487669,0
+BFST.US,D,20210720,000000,21.6609,22.4191,21.6609,22.0015,73584.511738921,0
+BFST.US,D,20210721,000000,22.3028,22.5835,22.3028,22.4092,27756.167193599,0
+BFST.US,D,20210722,000000,22.3994,22.4092,22.0114,22.1089,35203.984045562,0
+BFST.US,D,20210723,000000,22.4585,22.4585,22.0695,22.3028,23692.059879506,0
+BFST.US,D,20210726,000000,22.3699,22.6624,22.36,22.4191,12907.247366847,0
+BFST.US,D,20210727,000000,22.488,22.8081,22.2644,22.7982,22479.530111134,0
+BFST.US,D,20210728,000000,22.7982,23.1763,22.7391,22.9528,21947.398118984,0
+BFST.US,D,20210729,000000,23.0365,23.3122,22.8464,23.1576,11645.972683162,0
+BFST.US,D,20210730,000000,23.0315,23.0315,22.5746,22.6426,19039.96702447,0
+BFST.US,D,20210802,000000,22.6918,23.0118,22.2447,22.4191,58869.640429275,0
+BFST.US,D,20210803,000000,22.5746,22.9921,22.2547,22.9242,28307.59404806,0
+BFST.US,D,20210804,000000,22.6721,22.8268,22.3412,22.6327,40211.508574745,0
+BFST.US,D,20210805,000000,22.7588,23.0502,22.6524,22.9045,21132.951825655,0
+BFST.US,D,20210806,000000,23.0415,23.4687,22.9439,23.3319,32046.735260076,0
+BFST.US,D,20210809,000000,23.2551,23.5555,23.1674,23.2255,39337.146656347,0
+BFST.US,D,20210810,000000,23.3122,23.4884,23.128,23.2925,24975.675982708,0
+BFST.US,D,20210811,000000,23.2748,23.459,23.1674,23.39,36490.646705971,0
+BFST.US,D,20210812,000000,23.5465,23.6638,23.2049,23.3812,84328.703488821,0
+BFST.US,D,20210813,000000,23.2925,23.7228,23.2925,23.6244,78438.692888687,0
+BFST.US,D,20210816,000000,23.6441,23.6441,23.1803,23.3122,38622.221231779,0
+BFST.US,D,20210817,000000,23.2344,23.5171,22.8533,23.0198,18566.73513832,0
+BFST.US,D,20210818,000000,22.9124,23.4097,22.7952,22.8533,27060.536631342,0
+BFST.US,D,20210819,000000,22.7076,23.0295,22.5215,22.7854,28629.513592929,0
+BFST.US,D,20210820,000000,22.6682,22.9902,22.5895,22.8435,29204.297385976,0
+BFST.US,D,20210823,000000,23.0976,23.1073,22.746,23.0001,22999.475874456,0
+BFST.US,D,20210824,000000,23.2828,23.4293,23.0482,23.3713,43264.158896126,0
+BFST.US,D,20210825,000000,23.3516,23.5417,23.0295,23.1852,29211.406019459,0
+BFST.US,D,20210826,000000,23.3122,23.3319,22.7952,22.9705,27870.920848394,0
+BFST.US,D,20210827,000000,23.2247,23.5081,23.2247,23.4687,47731.427280608,0
+BFST.US,D,20210830,000000,23.6057,23.6057,23.1566,23.1566,30405.65644459,0
+BFST.US,D,20210831,000000,23.3122,23.39,22.9902,23.3516,22966.979264248,0
+BFST.US,D,20210901,000000,23.1852,23.4293,23.0779,23.3024,25044.7312794,0
+BFST.US,D,20210902,000000,23.4196,23.4884,23.127,23.2738,30621.962006285,0
+BFST.US,D,20210903,000000,23.0876,23.0876,22.9026,23.0582,12974.2716254,0
+BFST.US,D,20210907,000000,22.9804,23.137,22.6928,22.6978,28855.974345313,0
+BFST.US,D,20210908,000000,22.7854,22.7854,22.2389,22.3363,26741.66364368,0
+BFST.US,D,20210909,000000,22.4339,22.4339,21.8579,21.9553,53330.99942701,0
+BFST.US,D,20210910,000000,22.0725,22.1009,21.6717,21.6717,28326.888910371,0
+BFST.US,D,20210913,000000,21.9257,21.9356,21.4668,21.4668,64375.784821332,0
+BFST.US,D,20210914,000000,21.5555,21.7505,21.136,21.262,37605.68664372,0
+BFST.US,D,20210915,000000,21.1744,21.4087,21.1656,21.3802,35179.611587907,0
+BFST.US,D,20210916,000000,21.5358,21.5358,20.9312,20.9981,37382.272448543,0
+BFST.US,D,20210917,000000,21.0375,22.3747,20.8573,22.2783,223610.19035782,0
+BFST.US,D,20210920,000000,21.9553,21.9553,21.0375,21.5949,54907.08502208,0
+BFST.US,D,20210921,000000,22.3345,22.3345,21.5259,21.5752,12736.640163257,0
+BFST.US,D,20210922,000000,21.7997,22.2684,21.7505,21.975,19625.921527275,0
+BFST.US,D,20210923,000000,22.0635,22.8435,22.0635,22.5412,21583.842292286,0
+BFST.US,D,20210924,000000,22.5027,22.8829,22.4043,22.6387,11479.427555848,0
+BFST.US,D,20210927,000000,22.8238,23.4984,22.746,23.3418,37891.047502107,0
+BFST.US,D,20210928,000000,23.4293,23.4293,22.9223,22.9705,22901.986043833,0
+BFST.US,D,20210929,000000,22.6781,23.0582,22.5796,23.0582,13745.050598761,0
+BFST.US,D,20210930,000000,23.0779,23.3999,22.7273,22.8336,13205.809973129,0
+BFST.US,D,20211001,000000,22.8829,23.4293,22.8829,23.0679,37169.013444055,0
+BFST.US,D,20211004,000000,23.2247,23.4687,22.9607,23.3024,45054.519014753,0
+BFST.US,D,20211005,000000,23.459,23.6145,23.0395,23.4687,141090.12633088,0
+BFST.US,D,20211006,000000,23.4293,23.9179,23.39,23.7809,67584.825079336,0
+BFST.US,D,20211007,000000,23.8006,24.7076,23.7809,24.7076,235167.81288199,0
+BFST.US,D,20211008,000000,24.7076,25.0296,24.035,24.8061,145914.85742764,0
+BFST.US,D,20211011,000000,24.9143,24.9517,24.4457,24.5618,19484.764376686,0
+BFST.US,D,20211012,000000,24.5519,24.8355,24.426,24.5716,15569.938365735,0
+BFST.US,D,20211013,000000,24.4063,24.5125,23.9956,24.3176,12703.12803398,0
+BFST.US,D,20211014,000000,24.7667,25.2156,24.2881,24.7568,35363.420539393,0
+BFST.US,D,20211015,000000,25.1192,25.3723,24.68,24.7371,56229.290849904,0
+BFST.US,D,20211018,000000,24.6987,24.9143,24.426,24.611,26098.840073009,0
+BFST.US,D,20211019,000000,24.6603,25.1763,24.5322,24.6987,15816.709499499,0
+BFST.US,D,20211020,000000,24.8061,25.0601,24.7864,25.0207,27598.761737905,0
+BFST.US,D,20211021,000000,25.0306,25.0601,24.5962,24.9715,61368.832858055,0
+BFST.US,D,20211022,000000,25.129,25.6253,24.8749,25.3436,86975.146182606,0
+BFST.US,D,20211025,000000,26.1138,26.5923,26.0261,26.2123,150821.84556899,0
+BFST.US,D,20211026,000000,25.5387,26.3579,25.5288,26.0655,113363.40919028,0
+BFST.US,D,20211027,000000,25.8793,25.8793,25.1389,25.3338,32450.911849533,0
+BFST.US,D,20211028,000000,25.4993,25.9975,25.4993,25.9187,55585.451760165,0
+BFST.US,D,20211029,000000,25.968,26.1138,25.8312,26.0458,49800.039624137,0
+BFST.US,D,20211101,000000,26.1138,26.7488,26.0754,26.3875,77073.835259966,0
+BFST.US,D,20211102,000000,26.3481,26.3481,25.8312,25.9877,21562.516391837,0
+BFST.US,D,20211103,000000,25.899,26.9636,25.899,26.7094,44037.984426694,0
+BFST.US,D,20211104,000000,26.8366,26.8366,26.0754,26.3974,23808.844572439,0
+BFST.US,D,20211105,000000,26.6317,27.52,26.5697,27.2077,43249.941629159,0
+BFST.US,D,20211108,000000,27.1683,27.9306,27.0571,27.5878,44987.494756199,0
+BFST.US,D,20211109,000000,27.4815,28.0911,27.4815,27.7444,28562.489334376,0
+BFST.US,D,20211110,000000,27.6175,28.486,27.6175,28.1747,57108.730363649,0
+BFST.US,D,20211111,000000,28.1649,28.2713,27.9492,28.0763,25493.590707892,0
+BFST.US,D,20211112,000000,28.1353,28.1353,27.3702,27.7336,64230.565594466,0
+BFST.US,D,20211115,000000,27.7336,27.7336,27.1644,27.4687,28692.475775207,0
+BFST.US,D,20211116,000000,27.3505,27.449,26.7233,27.322,30563.061900284,0
+BFST.US,D,20211117,000000,27.2531,27.3702,26.9587,27.2037,19817.854631314,0
+BFST.US,D,20211118,000000,27.0866,27.6352,26.9941,27.5475,40017.544432569,0
+BFST.US,D,20211119,000000,27.2531,27.449,27.0178,27.3023,16390.477773477,0
+BFST.US,D,20211122,000000,27.4884,28.1847,27.4884,27.7533,24656.802995046,0
+BFST.US,D,20211123,000000,28.0664,28.3215,27.6449,28.1747,36831.861113152,0
+BFST.US,D,20211124,000000,28.1353,28.4387,27.6449,27.7819,11352.487672225,0
+BFST.US,D,20211126,000000,27.1063,27.7188,25.9788,26.9587,53541.211874291,0
+BFST.US,D,20211129,000000,27.1546,27.449,26.7233,26.9587,46801.211813414,0
+BFST.US,D,20211130,000000,26.9094,27.3121,26.4199,26.9587,49839.644867827,0
+BFST.US,D,20211201,000000,27.4196,28.2771,26.7922,26.9587,51638.129139007,0
+BFST.US,D,20211202,000000,26.8513,27.5317,26.6652,27.4687,25783.013642554,0
+BFST.US,D,20211203,000000,27.4687,27.4687,26.675,27.0078,27673.91014901,0
+BFST.US,D,20211206,000000,27.3505,27.449,27.125,27.2137,28336.028581992,0
+BFST.US,D,20211207,000000,27.322,27.4884,26.8217,26.9684,26230.857551978,0
+BFST.US,D,20211208,000000,27.1063,27.6646,26.743,27.0768,28324.857872233,0
+BFST.US,D,20211209,000000,27.0669,27.2629,26.7627,27.0571,23903.287845855,0
+BFST.US,D,20211210,000000,27.125,27.125,26.5569,27.0669,18739.373380049,0
+BFST.US,D,20211213,000000,26.8907,27.1349,26.5785,26.6839,26667.530751644,0
+BFST.US,D,20211214,000000,26.7823,27.2531,26.5077,26.871,43349.462497921,0
+BFST.US,D,20211215,000000,27.125,27.7434,26.8808,27.4589,44435.05238267,0
+BFST.US,D,20211216,000000,27.4786,27.9492,27.2137,27.4293,34706.379701757,0
+BFST.US,D,20211217,000000,27.2137,27.261,26.7331,27.0375,85000.977112493,0
+BFST.US,D,20211220,000000,26.7233,27.0571,25.9,26.7134,37895.109578382,0
+BFST.US,D,20211221,000000,27.1093,27.2728,26.4978,26.7725,39844.90619084,0
+BFST.US,D,20211222,000000,26.616,27.2234,26.616,27.2137,21281.217609727,0
+BFST.US,D,20211223,000000,27.2037,27.7434,27.2037,27.5761,15103.815113069,0
+BFST.US,D,20211227,000000,27.2531,27.9345,27.2531,27.8803,14479.27088564,0
+BFST.US,D,20211228,000000,27.7917,28.3806,27.7917,28.0369,19142.534450437,0
+BFST.US,D,20211229,000000,28.0073,28.2328,27.449,27.6352,38628.314346191,0
+BFST.US,D,20211230,000000,27.7336,28.42,27.6746,27.8016,16108.163472299,0
+BFST.US,D,20211231,000000,27.8311,28.0566,27.4786,27.7533,15165.761776277,0
+BFST.US,D,20220103,000000,27.8803,28.3609,27.6449,27.9689,16277.75515682,0
+BFST.US,D,20220104,000000,28.1847,28.3215,27.8016,27.8409,12843.2696655,0
+BFST.US,D,20220105,000000,27.8803,28.5214,27.8409,28.0467,23509.266447088,0
+BFST.US,D,20220106,000000,28.0664,28.7233,27.8261,28.5865,23536.685461951,0
+BFST.US,D,20220107,000000,28.5076,28.9192,28.3707,28.6642,19802.62184528,0
+BFST.US,D,20220110,000000,28.7134,28.7134,28.1452,28.478,14494.503671675,0
+BFST.US,D,20220111,000000,28.3707,28.3707,27.8508,27.9886,17047.518611113,0
+BFST.US,D,20220112,000000,28.1353,28.1353,27.6746,27.7533,23512.313004295,0
+BFST.US,D,20220113,000000,27.6252,28.3362,27.6252,28.0369,24511.58376818,0
+BFST.US,D,20220114,000000,28.0467,28.3314,27.8409,28.3314,14267.027400223,0
+BFST.US,D,20220118,000000,28.3117,28.4101,27.704,27.704,18345.35198128,0
+BFST.US,D,20220119,000000,27.9788,27.9788,26.5175,27.322,22618.656223585,0
+BFST.US,D,20220120,000000,27.194,27.9394,26.7627,26.7627,22011.375820329,0
+BFST.US,D,20220121,000000,26.547,27.3121,26.547,26.5963,35931.095698959,0
+BFST.US,D,20220124,000000,26.2427,27.7139,26.2427,27.5377,34095.037222227,0
+BFST.US,D,20220125,000000,27.0866,27.4884,26.8217,27.2234,18499.710879767,0
+BFST.US,D,20220126,000000,27.0866,27.4392,26.0359,26.6258,40763.950948274,0
+BFST.US,D,20220127,000000,26.6455,26.8907,26.5864,26.6652,41627.142156915,0
+BFST.US,D,20220128,000000,26.675,27.2531,26.6307,27.2137,29553.63594571,0
+BFST.US,D,20220131,000000,26.871,27.194,26.6652,26.9094,38655.733361054,0
+BFST.US,D,20220201,000000,26.8316,26.939,26.6652,26.939,30407.687482729,0
+BFST.US,D,20220202,000000,26.871,27.1546,26.5077,26.616,35320.768738496,0
+BFST.US,D,20220203,000000,26.5815,27.2284,26.4683,26.6839,28236.50771323,0
+BFST.US,D,20220204,000000,26.6061,27.125,26.3511,26.8907,25833.789596003,0
+BFST.US,D,20220207,000000,26.871,27.4983,26.871,27.4687,42951.379022876,0
+BFST.US,D,20220208,000000,27.3899,28.5865,27.3899,28.42,49598.966848476,0
+BFST.US,D,20220209,000000,28.42,28.5815,27.1349,27.3121,38252.572290666,0
+BFST.US,D,20220210,000000,27.184,27.7582,26.4199,26.6652,37832.147396105,0
+BFST.US,D,20220211,000000,26.7331,26.8808,26.1403,26.3511,25675.368621241,0
+BFST.US,D,20220214,000000,26.3806,26.6662,26.2427,26.4002,22200.262367162,0
+BFST.US,D,20220215,000000,26.7056,26.8779,26.4396,26.6859,47044.936389971,0
+BFST.US,D,20220216,000000,26.6957,26.6957,26.2134,26.5283,22832.930747141,0
+BFST.US,D,20220217,000000,26.3511,26.7745,26.233,26.4199,55773.322787928,0
+BFST.US,D,20220218,000000,26.2427,26.5824,26.223,26.3905,95267.874899968,0
+BFST.US,D,20220222,000000,26.2427,26.5579,25.9965,26.1836,28654.901569654,0
+BFST.US,D,20220223,000000,26.233,26.3806,25.6617,25.6814,27343.866451589,0
+BFST.US,D,20220224,000000,25.2876,25.2974,24.4505,25.0414,34570.300146514,0
+BFST.US,D,20220225,000000,25.1792,26.1689,25.1792,26.1148,28025.279746881,0
+BFST.US,D,20220228,000000,26.0064,26.5874,25.7799,25.7898,67742.230535029,0
+BFST.US,D,20220301,000000,26.0261,26.0261,24.4505,24.7755,33987.392200913,0
+BFST.US,D,20220302,000000,24.9724,25.898,24.7854,25.6323,63231.294830581,0
+BFST.US,D,20220303,000000,25.7307,25.7307,25.2088,25.4845,41303.191573909,0
+BFST.US,D,20220304,000000,25.2383,25.2383,24.7263,24.8248,21243.643404175,0
+BFST.US,D,20220307,000000,24.7164,24.7164,23.6037,23.6037,43030.589510258,0
+BFST.US,D,20220308,000000,23.6234,24.4309,23.0128,23.8498,38028.142576419,0
+BFST.US,D,20220309,000000,24.3915,24.6082,24.2635,24.3718,19706.147533725,0
+BFST.US,D,20220310,000000,24.0961,24.5885,23.8893,24.4702,16874.880369385,0
+BFST.US,D,20220311,000000,24.8445,24.8445,24.4702,24.5885,40297.82769561,0
+BFST.US,D,20220314,000000,24.8936,26.0528,24.4457,24.6967,28217.21285092,0
+BFST.US,D,20220315,000000,24.8445,24.8445,24.4505,24.7657,19272.520891267,0
+BFST.US,D,20220316,000000,25.3762,25.8586,24.9429,25.5829,43760.747720861,0
+BFST.US,D,20220317,000000,25.3171,25.4549,25.0119,25.1891,20358.110776016,0
+BFST.US,D,20220318,000000,24.9823,24.9823,24.3766,24.7854,86968.037549123,0
+BFST.US,D,20220321,000000,24.8148,24.9823,24.3373,24.5392,23559.026881469,0
+BFST.US,D,20220322,000000,24.8345,25.1005,24.6967,24.9036,26595.428897745,0
+BFST.US,D,20220323,000000,24.7361,24.7361,24.165,24.1945,26642.142774918,0
+BFST.US,D,20220324,000000,24.4505,24.4505,24.1256,24.4013,17842.670042131,0
+BFST.US,D,20220325,000000,24.7657,24.7657,24.4702,24.5982,25111.755537952,0
+BFST.US,D,20220328,000000,24.4505,24.4505,24.1256,24.2635,9944.9782426063,0
+BFST.US,D,20220329,000000,24.4702,24.7755,24.3029,24.4505,32037.595588455,0
+BFST.US,D,20220330,000000,24.1749,24.3225,23.7711,23.8498,23745.882390163,0
+BFST.US,D,20220331,000000,23.9089,24.2733,23.8794,23.9581,32529.106817847,0
+BFST.US,D,20220401,000000,24.0272,24.0272,23.5446,23.584,30088.814495067,0
+BFST.US,D,20220404,000000,23.6332,23.6332,23.2294,23.456,18165.605106069,0
+BFST.US,D,20220405,000000,23.2688,23.6825,23.1212,23.131,48495.097620486,0
+BFST.US,D,20220406,000000,23.0425,23.1212,22.6485,22.747,27826.238009359,0
+BFST.US,D,20220407,000000,22.9538,22.9538,22.166,22.3629,20737.914907818,0
+BFST.US,D,20220408,000000,22.2644,22.486,22.1562,22.3335,35391.855073324,0
+BFST.US,D,20220411,000000,22.0972,22.87,22.0972,22.491,26349.673283049,0
+BFST.US,D,20220412,000000,22.5402,22.7371,22.3532,22.4122,18389.019301247,0
+BFST.US,D,20220413,000000,22.422,22.9538,22.422,22.9045,26901.100137511,0
+BFST.US,D,20220414,000000,22.9242,22.9538,22.5008,22.5895,16194.482593162,0
+BFST.US,D,20220418,000000,22.4319,22.8455,22.4319,22.6584,15499.867549974,0
+BFST.US,D,20220419,000000,22.7962,23.3526,22.6584,23.1901,19579.207650102,0
+BFST.US,D,20220420,000000,23.3673,23.584,23.3082,23.3969,18467.214269559,0
+BFST.US,D,20220421,000000,23.6431,23.8351,23.1015,23.2,24243.486733967,0
+BFST.US,D,20220422,000000,23.2197,23.387,22.6534,22.8159,19533.509291997,0
+BFST.US,D,20220425,000000,22.5895,22.9538,22.2447,22.8159,28115.660944021,0
+BFST.US,D,20220426,000000,22.5205,22.7076,22.2447,22.4122,34402.73950013,0
+BFST.US,D,20220427,000000,22.491,23.2591,22.2054,22.3532,49480.151117405,0
+BFST.US,D,20220428,000000,22.5402,22.9734,22.235,22.7273,52083.942010291,0
+BFST.US,D,20220429,000000,22.6682,22.6682,21.7328,21.8213,37141.594429193,0
+BFST.US,D,20220502,000000,21.9789,22.1857,21.3191,21.8803,29842.043361302,0
+BFST.US,D,20220503,000000,21.7524,22.1857,21.6637,21.841,33234.892570793,0
+BFST.US,D,20220504,000000,22.0578,22.9784,21.8607,22.8553,35662.998664744,0
+BFST.US,D,20220505,000000,22.5993,22.7716,21.91,22.1857,35738.14707585,0
+BFST.US,D,20220506,000000,22.0281,22.1069,21.5259,21.8607,27958.255488328,0
+BFST.US,D,20220509,000000,21.5752,22.235,21.5062,22.1759,42925.991046152,0
+BFST.US,D,20220510,000000,22.2447,22.4417,21.6834,22.0675,31727.862272414,0
+BFST.US,D,20220511,000000,22.0675,22.4368,21.7819,21.8706,26588.320264262,0
+BFST.US,D,20220512,000000,21.6824,22.4151,21.0587,21.3954,56149.712746528,0
+BFST.US,D,20220513,000000,21.6924,22.0389,21.2369,21.4746,60678.697347827,0
+BFST.US,D,20220516,000000,21.4944,21.7418,21.2072,21.4844,35384.459754085,0
+BFST.US,D,20220517,000000,21.8112,22.029,21.6924,21.9102,26959.78077116,0
+BFST.US,D,20220518,000000,21.4844,21.623,21.0686,21.1577,39909.404226392,0
+BFST.US,D,20220519,000000,20.9201,21.1132,20.6726,20.7023,54086.216863287,0
+BFST.US,D,20220520,000000,20.9894,21.0983,20.6429,20.8904,50270.315029275,0
+BFST.US,D,20220523,000000,21.1577,21.3062,20.8013,21.0983,44958.555435556,0
+BFST.US,D,20220524,000000,20.9003,21.4646,20.6379,21.425,58387.944208722,0
+BFST.US,D,20220525,000000,21.2864,21.7814,21.227,21.3458,40441.691221237,0
+BFST.US,D,20220526,000000,21.4844,21.831,21.4646,21.7022,32387.694073431,0
+BFST.US,D,20220527,000000,21.831,22.029,21.722,21.9795,30709.020476785,0
+BFST.US,D,20220531,000000,21.6726,21.9944,21.2221,21.9102,46893.777223266,0
+BFST.US,D,20220601,000000,21.9102,22.029,21.5042,21.9498,27188.048059272,0
+BFST.US,D,20220602,000000,22.0191,22.2765,21.8508,22.2765,29857.563291483,0
+BFST.US,D,20220603,000000,22.1577,22.1676,21.9894,21.9993,15408.041947552,0
+BFST.US,D,20220606,000000,22.1973,22.5158,21.9596,22.0983,38119.627082435,0
+BFST.US,D,20220607,000000,21.9696,22.1379,21.8837,22.0983,27990.013664408,0
+BFST.US,D,20220608,000000,22.029,22.029,21.5934,21.8508,33091.686550484,0
+BFST.US,D,20220609,000000,21.7418,22.0389,21.1874,21.2171,24699.328599503,0
+BFST.US,D,20220610,000000,20.93,20.93,20.4251,20.6726,19544.124004269,0
+BFST.US,D,20220613,000000,20.4151,20.4697,20.039,20.138,31567.547887825,0
+BFST.US,D,20220614,000000,20.2667,20.4547,19.9895,20.3755,36006.639619027,0
+BFST.US,D,20220615,000000,20.5439,21.2468,20.5439,21.0983,68963.99188049,0
+BFST.US,D,20220616,000000,20.6627,21.0785,20.3359,20.9696,111212.6307939,0
+BFST.US,D,20220617,000000,20.9894,21.4548,20.3987,21.128,167391.63447564,0
+BFST.US,D,20220621,000000,21.2864,21.5042,21.1874,21.2567,85607.303267691,0
+BFST.US,D,20220622,000000,20.9102,21.2716,20.9102,21.0884,58580.860368144,0
+BFST.US,D,20220623,000000,20.93,21.3458,20.4745,20.9399,61609.947080744,0
+BFST.US,D,20220624,000000,21.1478,21.4548,21.0389,21.0389,310645.51828181,0
+BFST.US,D,20220627,000000,21.2864,21.3656,21.0686,21.1478,71844.603852592,0
+BFST.US,D,20220628,000000,21.0884,21.5538,21.0587,21.1973,46232.206100641,0
+BFST.US,D,20220629,000000,21.1676,21.2567,21.029,21.128,29323.256232141,0
+BFST.US,D,20220630,000000,20.8508,21.1379,20.6924,21.0983,37323.721670788,0
+BFST.US,D,20220701,000000,21.1676,21.4498,21.029,21.4448,19315.856716157,0
+BFST.US,D,20220705,000000,21.2171,21.7814,21.0785,21.7122,54972.01514503,0
+BFST.US,D,20220706,000000,21.623,21.7814,21.435,21.5934,30722.150896013,0
+BFST.US,D,20220707,000000,21.7418,21.7814,21.326,21.3756,45602.956009961,0
+BFST.US,D,20220708,000000,20.7914,21.425,20.7914,21.2766,25834.604846573,0
+BFST.US,D,20220711,000000,21.0488,21.1408,20.9795,21.029,21391.472986378,0
+BFST.US,D,20220712,000000,20.93,21.2518,20.93,21.0389,12509.24939498,0
+BFST.US,D,20220713,000000,20.8409,20.8607,20.4943,20.5934,26285.079229307,0
+BFST.US,D,20220714,000000,20.1974,20.5241,20.1033,20.4647,31418.06311508,0
+BFST.US,D,20220715,000000,20.7815,21.2964,20.6924,21.2864,44764.629243886,0
+BFST.US,D,20220718,000000,21.3656,21.4646,21.0043,21.0389,23112.567937451,0
+BFST.US,D,20220719,000000,21.2666,21.3854,21.2369,21.2369,82538.825297408,0
+BFST.US,D,20220720,000000,21.2468,21.6924,21.2468,21.6626,57206.206478232,0
+BFST.US,D,20220721,000000,21.5636,22.1775,21.5636,22.1379,41025.489860744,0
+BFST.US,D,20220722,000000,22.2567,22.2666,21.2864,21.6132,36407.622421596,0
+BFST.US,D,20220725,000000,21.7022,21.8804,21.7022,21.8112,19705.729163994,0
+BFST.US,D,20220726,000000,21.821,22.2666,21.821,22.0389,26436.58406655,0
+BFST.US,D,20220727,000000,22.0785,22.5735,21.9696,22.4151,58195.0280493,0
+BFST.US,D,20220728,000000,22.4052,22.5834,22.3359,22.3458,56858.755384822,0
+BFST.US,D,20220729,000000,22.6131,23.3655,22.4547,23.2467,79766.286775872,0
+BFST.US,D,20220801,000000,22.9299,23.3161,22.9299,23.1973,42721.33400561,0
+BFST.US,D,20220802,000000,23.1973,23.4299,23.0389,23.3259,36224.806584657,0
+BFST.US,D,20220803,000000,23.3161,23.3259,23.0785,23.2369,13067.797228281,0
+BFST.US,D,20220804,000000,23.2369,23.2369,23.0091,23.1477,27210.268768734,0
+BFST.US,D,20220805,000000,23.0389,23.2765,22.9497,23.1973,23744.848124876,0
+BFST.US,D,20220808,000000,23.3953,23.3953,23.0389,23.2567,28986.915493463,0
+BFST.US,D,20220809,000000,23.1675,23.7022,23.1304,23.7022,28438.467982646,0
+BFST.US,D,20220810,000000,23.7517,24.1676,23.5587,23.6131,54354.88544133,0
+BFST.US,D,20220811,000000,23.7616,24.118,23.7616,24.0982,38123.667211428,0
+BFST.US,D,20220812,000000,24.2475,24.4664,24.2077,24.4664,30058.109053261,0
+BFST.US,D,20220815,000000,24.4067,24.745,24.347,24.6952,20892.029053069,0
+BFST.US,D,20220816,000000,24.74,24.9042,24.6156,24.8246,32724.513684896,0
+BFST.US,D,20220817,000000,24.7549,24.7549,24.337,24.5559,19546.263579357,0
+BFST.US,D,20220818,000000,24.4166,24.6853,24.3271,24.5858,20378.447158322,0
+BFST.US,D,20220819,000000,24.4365,24.5311,24.0186,24.2077,27963.579369007,0
+BFST.US,D,20220822,000000,23.8992,24.0137,23.7301,23.8196,21609.636632032,0
+BFST.US,D,20220823,000000,23.6804,23.8793,23.5908,23.5908,17613.54736879,0
+BFST.US,D,20220824,000000,23.4913,23.5212,23.2824,23.3819,18360.301474069,0
+BFST.US,D,20220825,000000,22.9441,23.6704,22.9441,23.6505,18458.796631966,0
+BFST.US,D,20220826,000000,23.5112,23.5709,23.3919,23.5112,61551.433264447,0
+BFST.US,D,20220829,000000,23.4814,23.6206,23.362,23.5311,39531.735158723,0
+BFST.US,D,20220830,000000,23.4714,23.8097,23.4515,23.6505,33672.278316495,0
+BFST.US,D,20220831,000000,23.8296,24.172,23.4316,23.4714,44120.805474608,0
+BFST.US,D,20220901,000000,23.4266,23.5013,22.755,22.9242,41495.608000869,0
+BFST.US,D,20220902,000000,22.7501,23.2326,22.6754,22.8744,23872.010105763,0
+BFST.US,D,20220906,000000,22.8844,22.8844,22.0784,22.2675,26402.732632132,0
+BFST.US,D,20220907,000000,22.1182,22.4068,22.1182,22.3769,26709.27368477,0
+BFST.US,D,20220908,000000,22.1879,22.6456,22.1879,22.566,24058.949895241,0
+BFST.US,D,20220909,000000,22.6655,23.2028,22.5859,23.1033,36095.460211282,0
+BFST.US,D,20220912,000000,23.3023,23.4814,23.3023,23.4515,28000.766316376,0
+BFST.US,D,20220913,000000,23.0436,23.1231,22.3471,22.4366,40732.773053485,0
+BFST.US,D,20220914,000000,22.357,22.4814,22.0088,22.2476,37144.735158673,0
+BFST.US,D,20220915,000000,22.1481,22.6655,22.1481,22.4565,30177.710316422,0
+BFST.US,D,20220916,000000,22.3769,23.4316,21.981,23.1431,144624.05852935,0
+BFST.US,D,20220919,000000,22.9341,23.3819,22.755,23.1232,56697.029053819,0
+BFST.US,D,20220920,000000,22.9043,22.964,22.4167,22.755,39077.45136924,0
+BFST.US,D,20220921,000000,22.954,23.2724,22.6555,22.6854,36433.1578955,0
+BFST.US,D,20220922,000000,22.158,22.3769,22.1381,22.3471,18213.563789855,0
+BFST.US,D,20220923,000000,22.0486,22.1182,21.8032,22.1083,25782.615158435,0
+BFST.US,D,20220926,000000,21.8596,22.163,21.8596,22.0088,29995.795790102,0
+BFST.US,D,20220927,000000,22.0884,22.0884,21.581,21.6606,24550.420632093,0
+BFST.US,D,20220928,000000,21.7402,22.0884,21.3621,21.9093,32822.003790161,0
+BFST.US,D,20220929,000000,21.7501,21.7999,21.3621,21.5909,25334.361684741,0
+BFST.US,D,20220930,000000,21.6307,21.9292,21.4218,21.4218,29128.435369031,0
+BFST.US,D,20221003,000000,21.4914,21.9491,21.4914,21.9093,35743.691790222,0
+BFST.US,D,20221004,000000,22.0287,22.6754,22.0287,22.6555,31174.722526969,0
+BFST.US,D,20221005,000000,22.3371,22.5759,22.2277,22.3172,17830.638737216,0
+BFST.US,D,20221006,000000,22.2078,22.3272,22.0287,22.0685,14306.924210826,0
+BFST.US,D,20221007,000000,21.765,21.8496,21.5312,21.6307,26749.475790034,0
+BFST.US,D,20221010,000000,21.6506,22.1182,21.6506,21.8098,43267.51579038,0
+BFST.US,D,20221011,000000,21.7899,22.1779,21.7601,21.9391,18785.438737236,0
+BFST.US,D,20221012,000000,21.8596,21.9988,21.7203,21.8695,31714.435790138,0
+BFST.US,D,20221013,000000,21.1432,21.7999,21.1432,21.4118,202595.49432003,0
+BFST.US,D,20221014,000000,21.6009,21.6655,21.3223,21.382,143237.08589774,0
+BFST.US,D,20221017,000000,21.7103,22.765,21.3621,22.5859,186902.60253023,0
+BFST.US,D,20221018,000000,23.0336,23.4416,22.2575,22.8545,172096.1671615,0
+BFST.US,D,20221019,000000,22.6854,23.0038,22.3371,22.8247,53614.532632702,0
+BFST.US,D,20221020,000000,22.7849,22.8545,21.8397,22.1779,39454.34610609,0
+BFST.US,D,20221021,000000,22.2476,22.8048,21.9193,22.6257,40815.187369276,0
+BFST.US,D,20221024,000000,22.7948,22.7948,22.5958,22.765,32404.906948047,0
+BFST.US,D,20221025,000000,22.765,23.2326,22.7243,23.0734,56833.716211717,0
+BFST.US,D,20221026,000000,23.1132,23.2426,22.8545,23.0038,34806.982737571,0
+BFST.US,D,20221027,000000,23.2127,23.5013,22.8645,23.2625,57161.363369618,0
+BFST.US,D,20221028,000000,23.4117,24.6306,23.4117,24.5858,70396.901475159,0
+BFST.US,D,20221031,000000,24.6156,24.8743,24.3967,24.6554,53899.967580076,0
+BFST.US,D,20221101,000000,24.6853,24.7748,24.0186,24.0286,42219.245895621,0
+BFST.US,D,20221102,000000,24.0584,24.2475,23.4714,23.5212,48630.476632598,0
+BFST.US,D,20221103,000000,23.2625,23.4714,23.0436,23.1829,26057.999579493,0
+BFST.US,D,20221104,000000,23.4416,23.8097,23.1232,23.7401,50705.910316852,0
+BFST.US,D,20221107,000000,23.8594,24.0584,23.6804,23.8395,59864.954948622,0
+BFST.US,D,20221108,000000,23.7401,24.0584,23.7401,23.9589,58878.998317023,0
+BFST.US,D,20221109,000000,23.8296,24.0634,23.6804,23.7102,59147.34736966,0
+BFST.US,D,20221110,000000,24.337,24.337,23.7003,23.8196,233846.600847,0
+BFST.US,D,20221111,000000,23.9689,24.0485,23.6107,23.75,90402.474107157,0
+BFST.US,D,20221114,000000,23.81,23.94,23.7,23.72,67236,0
+BFST.US,D,20221115,000000,23.94,23.955,23.55,23.76,61424,0
+BFST.US,D,20221116,000000,23.83,23.915,23.69,23.88,51960,0
+BFST.US,D,20221117,000000,23.8,23.815,23.37,23.57,47906,0
+BFST.US,D,20221118,000000,23.92,23.92,23.26,23.41,109933,0
+BFST.US,D,20221121,000000,23.57,23.625,23.41,23.53,95442,0
+BFST.US,D,20221122,000000,23.75,23.75,23.44,23.63,115834,0
+BFST.US,D,20221123,000000,23.68,23.69,23.25,23.36,56616,0
+BFST.US,D,20221125,000000,23.49,23.905,23.48,23.79,21175,0
+BFST.US,D,20221128,000000,23.77,23.77,22.98,23.04,41136,0
+BFST.US,D,20221129,000000,23.11,23.22,22.89,22.96,59308,0
+BFST.US,D,20221130,000000,23.02,23.68,22.6603,23.52,489559,0
+BFST.US,D,20221201,000000,23.63,24.225,23.47,24.01,83937,0
+BFST.US,D,20221202,000000,23.78,24.21,23.68,24.19,47036,0
+BFST.US,D,20221205,000000,24.05,24.05,23.15,23.41,62453,0
+BFST.US,D,20221206,000000,23.44,23.63,23.32,23.55,85826,0
+BFST.US,D,20221207,000000,23.62,23.86,23.175,23.44,58616,0
+BFST.US,D,20221208,000000,23.45,23.59,23.16,23.21,56608,0
+BFST.US,D,20221209,000000,23.22,23.45,23.05,23.32,41107,0
+BFST.US,D,20221212,000000,23.42,23.42,22.99,23.06,54725,0
+BFST.US,D,20221213,000000,23.54,23.67,22.97,23.16,102366,0
+BFST.US,D,20221214,000000,23.12,23.12,21.91,22.12,128305,0
+BFST.US,D,20221215,000000,21.96,21.96,21.1,21.19,107270,0
+BFST.US,D,20221216,000000,21.08,21.35,20.91,21.11,473288,0
+BFST.US,D,20221219,000000,21.01,21.74,21.01,21.65,107793,0
+BFST.US,D,20221220,000000,21.58,21.635,21.33,21.43,88164,0
+BFST.US,D,20221221,000000,21.49,22.0756,21.49,21.9,55381,0
+BFST.US,D,20221222,000000,21.72,21.84,21.44,21.84,43741,0
+BFST.US,D,20221223,000000,21.78,22.04,21.65,21.98,36777,0
+BFST.US,D,20221227,000000,21.97,22.01,21.77,22,31647,0
+BFST.US,D,20221228,000000,22.04,22.08,21.785,21.83,37424,0
+BFST.US,D,20221229,000000,21.89,22.29,21.89,22.21,43365,0
+BFST.US,D,20221230,000000,22.07,22.22,21.955,22.14,55873,0
+BFST.US,D,20230103,000000,22.19,22.31,21.76,21.94,71793,0
+BFST.US,D,20230104,000000,22,22.24,21.76,21.83,51135,0
+BFST.US,D,20230105,000000,21.43,21.43,20.51,20.96,75753,0
+BFST.US,D,20230106,000000,21.12,21.4,20.8874,21.25,71604,0
+BFST.US,D,20230109,000000,21.36,21.37,20.87,20.98,42414,0
+BFST.US,D,20230110,000000,20.98,21.46,20.76,21.45,47288,0
+BFST.US,D,20230111,000000,21.3,21.54,21.28,21.5,44547,0
+BFST.US,D,20230112,000000,21.58,22.03,21.51,21.79,41862,0
+BFST.US,D,20230113,000000,21.57,21.95,21.46,21.8,48867,0
+BFST.US,D,20230117,000000,21.79,21.88,21.59,21.63,37783,0
+BFST.US,D,20230118,000000,21.63,21.63,20.89,20.95,165208,0
+BFST.US,D,20230119,000000,20.95,21.05,20.68,20.98,76414,0
+BFST.US,D,20230120,000000,21.15,21.45,20.99,21.1,115689,0
+BFST.US,D,20230123,000000,21.16,21.35,21.015,21.25,88894,0
+BFST.US,D,20230124,000000,21.27,21.29,21.03,21.06,36953,0
+BFST.US,D,20230125,000000,21.04,21.04,20.4753,20.92,55788,0
+BFST.US,D,20230126,000000,21.84,21.84,20.71,20.83,99246,0
+BFST.US,D,20230127,000000,20.67,20.68,20.41,20.5,55208,0
+BFST.US,D,20230130,000000,20.32,20.56,20.26,20.28,45194,0
+BFST.US,D,20230131,000000,20.335,20.86,20.25,20.74,72980,0
+BFST.US,D,20230201,000000,20.75,21.18,20.65,21,129543,0
+BFST.US,D,20230202,000000,20.97,21.29,20.8819,21.19,81411,0
+BFST.US,D,20230203,000000,21.08,21.38,20.98,21.3,66687,0
+BFST.US,D,20230206,000000,21.21,21.32,21.1,21.23,41788,0
+BFST.US,D,20230207,000000,21.18,21.315,20.97,21.3,96078,0
+BFST.US,D,20230208,000000,21.12,21.31,20.85,21.04,68819,0
+BFST.US,D,20230209,000000,21.095,21.12,20.69,20.75,36229,0
+BFST.US,D,20230210,000000,20.78,20.81,20.6058,20.72,33392,0
+BFST.US,D,20230213,000000,20.75,20.935,20.67,20.68,93459,0
+BFST.US,D,20230214,000000,20.52,20.65,20.2301,20.25,100889,0
+BFST.US,D,20230215,000000,20.11,20.51,20.11,20.51,194764,0
+BFST.US,D,20230216,000000,20.39,20.44,19.98,20,134071,0
+BFST.US,D,20230217,000000,20.11,20.4,20.01,20.1,298089,0
+BFST.US,D,20230221,000000,20.04,20.73,19.88,20.59,196901,0
+BFST.US,D,20230222,000000,20.63,20.67,20.2,20.42,167266,0
+BFST.US,D,20230223,000000,20.49,20.76,20.42,20.67,153272,0
+BFST.US,D,20230224,000000,20.54,20.65,20.38,20.47,277752,0
+BFST.US,D,20230227,000000,20.6,20.79,20.56,20.76,129088,0
+BFST.US,D,20230228,000000,20.85,20.9479,20.7,20.84,129157,0
+BFST.US,D,20230301,000000,20.74,20.74,20.22,20.23,86432,0
+BFST.US,D,20230302,000000,20.07,20.08,19.83,20.07,84124,0
+BFST.US,D,20230303,000000,20.14,20.5,19.97,20.47,99823,0
+BFST.US,D,20230306,000000,20.48,20.68,20.47,20.61,138809,0
+BFST.US,D,20230307,000000,20.53,20.53,19.82,19.95,91791,0
+BFST.US,D,20230308,000000,19.99,20.12,19.72,19.85,69639,0
+BFST.US,D,20230309,000000,19.75,19.75,18.45,18.45,111865,0
+BFST.US,D,20230310,000000,18.21,18.49,17.61,17.99,141505,0
+BFST.US,D,20230313,000000,17.6,17.61,16.52,16.75,239400,0
+BFST.US,D,20230314,000000,17.5,18.33,17.29,17.6,291856,0
+BFST.US,D,20230315,000000,17.23,17.66,17.03,17.6,126990,0
+BFST.US,D,20230316,000000,17.22,18.23,17.04,18.1,112490,0
+BFST.US,D,20230317,000000,18.01,18.01,16.93,17.08,195361,0
+BFST.US,D,20230320,000000,17.29,17.58,16.94,16.98,72274,0
+BFST.US,D,20230321,000000,17.13,17.78,16.915,17.77,119654,0
+BFST.US,D,20230322,000000,17.8,18.03,17.12,17.12,116590,0
+BFST.US,D,20230323,000000,17.31,17.31,16.67,16.7,83639,0
+BFST.US,D,20230324,000000,16.56,16.945,16.45,16.91,117530,0
+BFST.US,D,20230327,000000,17.16,17.555,17.15,17.35,76835,0
+BFST.US,D,20230328,000000,17.32,17.527,17.135,17.27,72480,0
+BFST.US,D,20230329,000000,17.31,17.31,16.86,17.18,72333,0
+BFST.US,D,20230330,000000,17.17,17.37,16.74,16.83,49408,0
+BFST.US,D,20230331,000000,16.94,17.22,16.81,17.13,192997,0
+BFST.US,D,20230403,000000,17.19,17.19,16.73,17.02,84624,0
+BFST.US,D,20230404,000000,16.98,16.98,16.22,16.46,56548,0
+BFST.US,D,20230405,000000,16.22,16.44,16.09,16.12,51609,0
+BFST.US,D,20230406,000000,16.13,16.52,16.09,16.4,52476,0
+BFST.US,D,20230410,000000,16.57,16.8,16.27,16.7,75509,0
+BFST.US,D,20230411,000000,16.71,16.825,16.42,16.51,59206,0
+BFST.US,D,20230412,000000,16.6,16.77,16.21,16.25,53569,0
+BFST.US,D,20230413,000000,16.32,16.51,16.235,16.36,40996,0
+BFST.US,D,20230414,000000,16.41,16.53,15.92,16.03,65941,0
+BFST.US,D,20230417,000000,16.05,16.23,15.75,16.19,35022,0
+BFST.US,D,20230418,000000,16.22,16.22,15.68,15.72,45423,0
+BFST.US,D,20230419,000000,15.78,16.305,15.78,16.14,46332,0
+BFST.US,D,20230420,000000,16,16.17,15.84,15.93,41897,0
+BFST.US,D,20230421,000000,15.91,16.06,15.81,15.93,86494,0
+BFST.US,D,20230424,000000,16.01,16.07,15.76,15.78,41212,0
+BFST.US,D,20230425,000000,15.66,15.69,15.33,15.36,44398,0
+BFST.US,D,20230426,000000,15.25,15.5,15.22,15.3,70781,0
+BFST.US,D,20230427,000000,15.38,15.82,15.33,15.78,50235,0
+BFST.US,D,20230428,000000,16.15,16.38,15.28,15.42,69831,0
+BFST.US,D,20230501,000000,15.44,15.85,15.09,15.13,59262,0
+BFST.US,D,20230502,000000,15.08,15.337,14.09,14.25,83743,0
+BFST.US,D,20230503,000000,14.25,14.87,14,14.04,131997,0
+BFST.US,D,20230504,000000,13.98,14.11,13.05,13.66,123921,0
+BFST.US,D,20230505,000000,13.92,14.15,13.7701,14.11,84907,0
+BFST.US,D,20230508,000000,14.37,14.55,14.1,14.49,70105,0
+BFST.US,D,20230509,000000,14.49,14.52,13.8101,14.14,66920,0
+BFST.US,D,20230510,000000,14.31,14.31,13.78,13.98,46545,0
+BFST.US,D,20230511,000000,13.86,14.16,13.4,14.01,124303,0
+BFST.US,D,20230512,000000,14.1,14.12,13.75,13.89,46128,0
+BFST.US,D,20230515,000000,14.13,14.47,14.11,14.3,58122,0
+BFST.US,D,20230516,000000,14.33,14.51,13.91,13.97,59342,0
+BFST.US,D,20230517,000000,14.15,14.649,14.15,14.59,143221,0
+BFST.US,D,20230518,000000,14.64,15.01,14.39,14.96,85392,0
+BFST.US,D,20230519,000000,15.15,15.25,14.69,14.75,67323,0
+BFST.US,D,20230522,000000,14.82,15.22,14.7,15.13,53567,0
+BFST.US,D,20230523,000000,15.2,15.82,15.2,15.33,70299,0
+BFST.US,D,20230524,000000,15.25,15.305,15.1,15.14,78089,0
+BFST.US,D,20230525,000000,15.01,15.01,14.73,14.79,60083,0
+BFST.US,D,20230526,000000,14.84,14.96,14.685,14.84,27560,0
+BFST.US,D,20230530,000000,14.85,15,14.62,14.7,40367,0
+BFST.US,D,20230531,000000,14.68,14.7415,14.26,14.57,102252,0
+BFST.US,D,20230601,000000,14.56,14.86,14.35,14.68,39987,0
+BFST.US,D,20230602,000000,14.7,15.74,14.7,15.69,64771,0
+BFST.US,D,20230605,000000,15.65,15.7207,14.79,14.83,83763,0
+BFST.US,D,20230606,000000,14.87,15.8,14.87,15.75,66376,0
+BFST.US,D,20230607,000000,15.88,16.68,15.88,16.48,79861,0
+BFST.US,D,20230608,000000,16.43,16.46,16.03,16.09,53405,0
+BFST.US,D,20230609,000000,16.02,16.23,15.82,15.87,32424,0
+BFST.US,D,20230612,000000,15.88,16.08,15.62,15.7,36135,0
+BFST.US,D,20230613,000000,15.66,16.58,15.42,16.44,64969,0
+BFST.US,D,20230614,000000,16.4,16.58,15.99,16.1,53883,0
+BFST.US,D,20230615,000000,15.91,16.3,15.91,16.29,47703,0
+BFST.US,D,20230616,000000,16.45,17.16,15.94,17.15,344891,0
+BFST.US,D,20230620,000000,17.13,17.13,16.08,16.24,81734,0
+BFST.US,D,20230621,000000,16.21,16.35,16.05,16.06,44194,0
+BFST.US,D,20230622,000000,15.68,15.74,15.28,15.65,48053,0
+BFST.US,D,20230623,000000,15.45,15.79,15.07,15.73,300426,0
+BFST.US,D,20230626,000000,15.77,16.01,15.37,15.4,72129,0
+BFST.US,D,20230627,000000,15.43,15.65,15.2601,15.32,56215,0
+BFST.US,D,20230628,000000,15.3,15.4,15.11,15.35,36745,0
+BFST.US,D,20230629,000000,15.48,15.96,15.37,15.39,36270,0
+BFST.US,D,20230630,000000,15.46,15.46,15.05,15.07,35114,0
+BFST.US,D,20230703,000000,15.07,15.4,15.07,15.3,32349,0
+BFST.US,D,20230705,000000,15.12,15.28,14.86,14.9,42086,0
+BFST.US,D,20230706,000000,14.84,14.84,14.39,14.53,69488,0
+BFST.US,D,20230707,000000,14.56,15.09,14.56,14.82,95179,0
+BFST.US,D,20230710,000000,14.75,15.18,14.71,14.78,35458,0
+BFST.US,D,20230711,000000,14.89,15.13,14.88,15.1,60667,0
+BFST.US,D,20230712,000000,15.43,15.68,15.37,15.43,62112,0
+BFST.US,D,20230713,000000,15.505,15.69,15.36,15.38,38589,0
+BFST.US,D,20230714,000000,15.51,15.51,14.92,15.04,72559,0
+BFST.US,D,20230717,000000,15.03,15.425,15.03,15.27,60884,0
+BFST.US,D,20230718,000000,15.28,16.12,15.28,15.97,70524,0
+BFST.US,D,20230719,000000,15.89,16.32,15.89,16.28,61420,0
+BFST.US,D,20230720,000000,16.27,16.39,16.1,16.27,82991,0
+BFST.US,D,20230721,000000,16.29,16.29,15.98,16.02,45454,0
+BFST.US,D,20230724,000000,16.03,16.42,16.03,16.33,51551,0
+BFST.US,D,20230725,000000,16.23,16.43,16.115,16.3,66738,0
+BFST.US,D,20230726,000000,16.5,16.965,16.5,16.87,64438,0
+BFST.US,D,20230727,000000,17,17.2,16.915,17.01,57655,0
+BFST.US,D,20230728,000000,19.85,22.49,18.8801,20.95,302931,0
+BFST.US,D,20230731,000000,21.23,21.69,20.37,20.45,115523,0
+BFST.US,D,20230801,000000,20.6,21.263,20.15,21.22,200016,0
+BFST.US,D,20230802,000000,20.91,21.2199,20.5001,20.58,65273,0
+BFST.US,D,20230803,000000,20.56,20.86,20.25,20.77,68121,0
+BFST.US,D,20230804,000000,20.7,21.09,19.8301,20.6,65386,0
+BFST.US,D,20230807,000000,20.59,21.1,20.1932,21.05,62210,0
+BFST.US,D,20230808,000000,20.42,20.65,20.06,20.63,126323,0
+BFST.US,D,20230809,000000,20.6,20.96,20.24,20.87,128206,0
+BFST.US,D,20230810,000000,20.71,21.33,20.54,21.29,128152,0
+BFST.US,D,20230811,000000,21.07,21.33,20.86,21.05,126779,0
+BFST.US,D,20230814,000000,20.75,21,20.645,20.88,69692,0
+BFST.US,D,20230815,000000,20.63,21.02,20.48,20.75,86884,0
+BFST.US,D,20230816,000000,20.66,20.77,20.21,20.21,74753,0
+BFST.US,D,20230817,000000,20.34,20.46,20.06,20.11,41706,0
+BFST.US,D,20230818,000000,19.89,20.32,19.87,19.91,137549,0
+BFST.US,D,20230821,000000,19.84,20.01,19.76,19.9,61387,0
+BFST.US,D,20230822,000000,19.93,20.03,19.7,19.75,67360,0
+BFST.US,D,20230823,000000,19.71,20.005,19.71,19.98,58024,0
+BFST.US,D,20230824,000000,19.85,20.34,19.7629,20.22,53151,0
+BFST.US,D,20230825,000000,20.27,20.35,20.01,20.15,59930,0
+BFST.US,D,20230828,000000,20.19,20.5,20.11,20.21,37440,0
+BFST.US,D,20230829,000000,20.25,20.43,20.06,20.15,31480,0
+BFST.US,D,20230830,000000,20.09,20.2199,20.06,20.14,44013,0
+BFST.US,D,20230831,000000,20.25,20.49,20.01,20.45,71954,0
+BFST.US,D,20230901,000000,20.5,21.25,20.49,20.81,87765,0
+BFST.US,D,20230905,000000,20.74,20.74,20.26,20.29,59910,0
+BFST.US,D,20230906,000000,20.37,20.48,19.81,19.85,34823,0
+BFST.US,D,20230907,000000,19.77,19.92,19.452,19.67,77512,0
+BFST.US,D,20230908,000000,19.78,19.945,19.53,19.83,28775,0
+BFST.US,D,20230911,000000,20.1,20.1,19.37,19.41,67718,0
+BFST.US,D,20230912,000000,19.44,19.555,19.1,19.17,65797,0
+BFST.US,D,20230913,000000,19.22,19.256,18.94,19.14,59045,0
+BFST.US,D,20230914,000000,19.25,19.605,19.18,19.5,36963,0
+BFST.US,D,20230915,000000,19.54,19.6562,18.94,19.11,317480,0
+BFST.US,D,20230918,000000,19.13,19.22,18.72,18.74,38867,0
+BFST.US,D,20230919,000000,18.2907,19.07,18.1759,18.51,42330,0
+BFST.US,D,20230920,000000,18.63,18.87,18.39,18.39,33533,0
+BFST.US,D,20230921,000000,18.33,18.39,18.09,18.11,31303,0
+BFST.US,D,20230922,000000,18.18,18.29,17.88,18.22,36994,0
+BFST.US,D,20230925,000000,18.33,18.59,18.33,18.56,37234,0
+BFST.US,D,20230926,000000,18.1913,18.71,18.1913,18.45,37924,0
+BFST.US,D,20230927,000000,18.5,18.79,18.45,18.64,39127,0
+BFST.US,D,20230928,000000,18.67,19.06,18.67,18.89,46320,0
+BFST.US,D,20230929,000000,19.01,19.43,18.74,18.76,55554,0
+BFST.US,D,20231002,000000,18.65,18.8393,18.53,18.71,49509,0
+BFST.US,D,20231003,000000,18.63,18.64,18.24,18.59,38203,0
+BFST.US,D,20231004,000000,18.3501,18.9,18.3501,18.86,45665,0
+BFST.US,D,20231005,000000,18.88,19.165,18.68,18.95,58797,0
+BFST.US,D,20231006,000000,18.82,19.0835,18.66,18.66,46022,0
+BFST.US,D,20231009,000000,18.52,18.76,18.52,18.72,33643,0
+BFST.US,D,20231010,000000,18.84,19.16,18.27,18.86,70790,0
+BFST.US,D,20231011,000000,18.83,19,18.58,18.79,43366,0
+BFST.US,D,20231012,000000,18.62,18.82,18.4303,18.79,34167,0
+BFST.US,D,20231013,000000,18.65,18.76,18.28,18.46,71636,0
+BFST.US,D,20231016,000000,18.61,18.89,18.5,18.76,42855,0
+BFST.US,D,20231017,000000,18.63,19.3013,18.63,19.07,68846,0
+BFST.US,D,20231018,000000,18.94,18.94,18.525,18.62,40938,0
+BFST.US,D,20231019,000000,18.54,18.83,18.4801,18.56,32841,0
+BFST.US,D,20231020,000000,18.59,18.59,18.04,18.1,63332,0
+BFST.US,D,20231023,000000,18,18.39,17.904,18.21,49681,0
+BFST.US,D,20231024,000000,18.33,18.55,17.95,18.25,45730,0
+BFST.US,D,20231025,000000,18.09,18.67,17.99,18.42,69202,0
+BFST.US,D,20231026,000000,18.43,18.73,18.43,18.57,56387,0
+BFST.US,D,20231027,000000,20,20,18.806,19.11,119955,0
+BFST.US,D,20231030,000000,19.1,19.845,19.05,19.51,75667,0
+BFST.US,D,20231031,000000,19.46,19.66,19.45,19.54,40535,0
+BFST.US,D,20231101,000000,19.52,19.7,19.35,19.62,42418,0
+BFST.US,D,20231102,000000,19.77,20.25,19.77,20.2,76930,0
+BFST.US,D,20231103,000000,20.47,21.2,20.47,20.89,73045,0
+BFST.US,D,20231106,000000,20.87,20.87,20.555,20.73,40505,0
+BFST.US,D,20231107,000000,20.68,20.68,20.33,20.56,29336,0
+BFST.US,D,20231108,000000,20.64,20.64,20.05,20.33,41235,0
+BFST.US,D,20231109,000000,20.49,20.55,20.05,20.2,33789,0
+BFST.US,D,20231110,000000,20.3,20.53,20.1,20.42,32932,0
+BFST.US,D,20231113,000000,20.32,20.44,20.162,20.36,18803,0
+BFST.US,D,20231114,000000,20.84,21.57,20.84,21.57,105261,0
+BFST.US,D,20231115,000000,21.58,21.9,21.31,21.48,58460,0
+BFST.US,D,20231116,000000,21.22,21.55,20.94,21.25,111584,0
+BFST.US,D,20231117,000000,21.48,21.67,20.96,21.05,81033,0
+BFST.US,D,20231120,000000,21.05,21.05,20.58,20.8,51572,0
+BFST.US,D,20231121,000000,20.51,20.69,20.06,20.48,49209,0
+BFST.US,D,20231122,000000,20.63,20.63,20.25,20.3,24107,0
+BFST.US,D,20231124,000000,20.2,20.52,20.2,20.52,17214,0
+BFST.US,D,20231127,000000,20.4,20.4,19.98,20.15,30088,0
+BFST.US,D,20231128,000000,20.22,20.23,19.77,19.81,32916,0
+BFST.US,D,20231129,000000,20,20.42,20,20.26,34425,0
+BFST.US,D,20231130,000000,20.5,20.5,20.06,20.23,90197,0
+BFST.US,D,20231201,000000,20.24,21.11,20.145,21.04,60442,0
+BFST.US,D,20231204,000000,21.04,22.04,21.026,21.93,82561,0
+BFST.US,D,20231205,000000,21.57,21.94,21.35,21.93,61102,0
+BFST.US,D,20231206,000000,22,22.38,21.4,21.4,34231,0
+BFST.US,D,20231207,000000,21.41,21.86,21.15,21.86,32091,0
+BFST.US,D,20231208,000000,21.83,22.22,21.78,21.86,44335,0
+BFST.US,D,20231211,000000,21.99,22.06,21.86,21.96,36466,0
+BFST.US,D,20231212,000000,22,22.04,21.69,21.94,25490,0
+BFST.US,D,20231213,000000,21.99,23.15,21.8,22.97,126164,0
+BFST.US,D,20231214,000000,23.39,23.82,23.11,23.55,89258,0
+BFST.US,D,20231215,000000,23.93,23.93,23.2,23.67,172181,0
+BFST.US,D,20231218,000000,23.78,23.93,23.48,23.72,55866,0
+BFST.US,D,20231219,000000,23.85,24.46,23.49,24.4,72624,0
+BFST.US,D,20231220,000000,24.09,24.9,23.86,23.91,78992,0
+BFST.US,D,20231221,000000,24.24,24.26,23.89,24.2,51023,0
+BFST.US,D,20231222,000000,24.45,24.67,24.35,24.66,50258,0
+BFST.US,D,20231226,000000,24.79,25.27,24.6446,25.23,58668,0
+BFST.US,D,20231227,000000,25.25,25.57,25.06,25.34,47892,0
+BFST.US,D,20231228,000000,25.1,25.39,24.99,25.06,67371,0
+BFST.US,D,20231229,000000,25.13,25.263,24.65,24.65,39984,0
+BFST.US,D,20240102,000000,24.44,24.97,24.32,24.51,45898,0
+BFST.US,D,20240103,000000,24.42,24.51,23.68,23.72,66662,0
+BFST.US,D,20240104,000000,23.88,23.93,23.49,23.76,69847,0
+BFST.US,D,20240105,000000,22.72,24.04,22.72,23.66,147230,0
+BFST.US,D,20240108,000000,23.64,23.72,23.41,23.64,43009,0
+BFST.US,D,20240109,000000,23.32,23.34,23.09,23.16,37537,0
+BFST.US,D,20240110,000000,23.03,23.13,22.76,23.1,55911,0
+BFST.US,D,20240111,000000,23.04,23.04,22.53,22.9,41415,0
+BFST.US,D,20240112,000000,23.09,23.68,22.56,22.93,79665,0
+BFST.US,D,20240116,000000,22.64,22.71,22.22,22.3,41164,0
+BFST.US,D,20240117,000000,21.93,22.51,21.9,22.48,40561,0
+BFST.US,D,20240118,000000,22.52,22.7,22.47,22.67,30394,0
+BFST.US,D,20240119,000000,22.77,22.925,22.45,22.89,33853,0
+BFST.US,D,20240122,000000,23.16,23.78,23.14,23.77,79257,0
+BFST.US,D,20240123,000000,23.71,23.8601,23.37,23.4,48744,0
+BFST.US,D,20240124,000000,23.93,24.14,22.75,23.03,62287,0
+BFST.US,D,20240125,000000,23.38,23.4,23.035,23.31,57874,0
+BFST.US,D,20240126,000000,23.5,23.725,23.44,23.51,61615,0
+BFST.US,D,20240129,000000,23.57,23.88,23.4075,23.87,43267,0
+BFST.US,D,20240130,000000,23.73,23.97,23.65,23.71,21251,0
+BFST.US,D,20240131,000000,23.37,23.42,22.55,22.55,60266,0
+BFST.US,D,20240201,000000,22.85,22.85,21.7201,22.41,65181,0
+BFST.US,D,20240202,000000,22.04,22.49,22.03,22.24,50248,0
+BFST.US,D,20240205,000000,21.99,21.99,21.62,21.75,45837,0
+BFST.US,D,20240206,000000,21.7,21.905,21.26,21.45,47945,0
+BFST.US,D,20240207,000000,21.51,21.6,20.6,21.33,61284,0
+BFST.US,D,20240208,000000,21.39,21.46,21.23,21.38,32634,0
+BFST.US,D,20240209,000000,21.42,21.87,21.3,21.81,37241,0
+BFST.US,D,20240212,000000,22.196,22.67,22.196,22.43,53862,0
+BFST.US,D,20240213,000000,21.72,21.72,20.96,21.18,87659,0
+BFST.US,D,20240214,000000,21.34,21.4,21.04,21.4,44088,0
+BFST.US,D,20240215,000000,21.65,22.36,21.6,22.3,58086,0
+BFST.US,D,20240216,000000,22.15,22.51,21.98,22.31,62803,0
+BFST.US,D,20240220,000000,22.09,22.385,22.09,22.36,37434,0
+BFST.US,D,20240221,000000,22.25,22.25,21.79,21.96,43769,0
+BFST.US,D,20240222,000000,21.89,21.95,21.52,21.71,44641,0
+BFST.US,D,20240223,000000,21.73,22.15,21.51,21.86,26227,0
+BFST.US,D,20240226,000000,21.82,21.98,21.65,21.76,27923,0
+BFST.US,D,20240227,000000,21.82,22.11,21.72,21.89,26562,0
+BFST.US,D,20240228,000000,21.86,22.08,21.555,21.64,27980,0
+BFST.US,D,20240229,000000,22.03,22.46,21.88,22.45,76603,0
+BFST.US,D,20240301,000000,22.17,22.45,21.7001,21.89,41595,0
+BFST.US,D,20240304,000000,21.82,22.305,21.7301,21.84,27665,0
+BFST.US,D,20240305,000000,21.84,22.6,21.84,22.5,39548,0
+BFST.US,D,20240306,000000,22.53,22.53,21.7701,22.13,57056,0
+BFST.US,D,20240307,000000,22.32,22.67,22.27,22.33,26587,0
+BFST.US,D,20240308,000000,22.57,22.72,22.2733,22.47,28256,0
+BFST.US,D,20240311,000000,22.31,22.61,22.25,22.37,30183,0
+BFST.US,D,20240312,000000,22.32,22.34,22.08,22.15,22687,0
+BFST.US,D,20240313,000000,22.06,22.47,22.06,22.38,45169,0
+BFST.US,D,20240314,000000,22.24,22.24,21.48,21.67,45713,0
+BFST.US,D,20240315,000000,21.47,21.85,21.08,21.24,240268,0
+BFST.US,D,20240318,000000,21.23,21.68,21.03,21.09,36955,0
+BFST.US,D,20240319,000000,21.3,21.565,21.1,21.43,38187,0
+BFST.US,D,20240320,000000,21.34,22.34,21.28,22.18,39784,0
+BFST.US,D,20240321,000000,22.19,22.51,22.0341,22.39,43581,0
+BFST.US,D,20240322,000000,22.5,22.54,21.58,21.69,35232,0
+BFST.US,D,20240325,000000,21.81,22.22,21.55,21.78,23567,0
+BFST.US,D,20240326,000000,21.94,21.94,21.32,21.37,36421,0
+BFST.US,D,20240327,000000,21.58,22.42,21.58,22.35,52599,0
+BFST.US,D,20240328,000000,22.23,22.495,21.96,22.28,98698,0
+BFST.US,D,20240401,000000,22.27,22.36,21.59,21.71,40812,0
+BFST.US,D,20240402,000000,21.44,21.57,20.66,20.87,47836,0
+BFST.US,D,20240403,000000,20.69,20.94,20.46,20.74,52981,0
+BFST.US,D,20240404,000000,21.02,21.26,20.67,20.84,37306,0
+BFST.US,D,20240405,000000,20.7,21.01,20.7,20.87,30926,0
+BFST.US,D,20240408,000000,20.82,21.48,20.8168,21.12,37319,0
+BFST.US,D,20240409,000000,21.31,21.54,21.3,21.41,31262,0
+BFST.US,D,20240410,000000,20.7,20.95,19.96,20.15,68738,0
+BFST.US,D,20240411,000000,20.025,20.26,19.88,20.21,32522,0
+BFST.US,D,20240412,000000,20.06,20.4,20.06,20.4,28267,0
+BFST.US,D,20240415,000000,20.56,20.57,20.17,20.26,30244,0
+BFST.US,D,20240416,000000,20,20.46,19.855,20.2,35205,0
+BFST.US,D,20240417,000000,20.12,20.405,20.11,20.17,43447,0
+BFST.US,D,20240418,000000,20.18,20.73,20.18,20.57,54382,0
+BFST.US,D,20240419,000000,20.49,21.19,20.49,21.05,72955,0
+BFST.US,D,20240422,000000,21.39,21.78,21.39,21.57,53114,0
+BFST.US,D,20240423,000000,21.84,22.19,21.81,21.94,50853,0
+BFST.US,D,20240424,000000,21.74,22.12,21.53,22.04,48224,0
+BFST.US,D,20240425,000000,21.92,21.92,21.625,21.77,49558,0
+BFST.US,D,20240426,000000,21.51,21.51,20.55,20.66,64611,0
+BFST.US,D,20240429,000000,20.73,20.8,20.3601,20.54,47008,0
+BFST.US,D,20240430,000000,20.38,20.46,20.19,20.19,46309,0
+BFST.US,D,20240501,000000,20.3,20.89,20.3,20.7,55885,0
+BFST.US,D,20240502,000000,20.93,21.39,20.77,20.9,51737,0
+BFST.US,D,20240503,000000,21,21.21,20.865,21,80955,0
+BFST.US,D,20240506,000000,21.2,21.4,20.93,21.34,66210,0
+BFST.US,D,20240507,000000,21.44,21.645,21.17,21.28,45860,0
+BFST.US,D,20240508,000000,21.05,21.47,21.05,21.44,132540,0
+BFST.US,D,20240509,000000,21.35,21.61,21.34,21.48,58702,0
+BFST.US,D,20240510,000000,21.35,21.79,21.07,21.1,60483,0
+BFST.US,D,20240513,000000,21.32,21.32,21.11,21.16,23344,0
+BFST.US,D,20240514,000000,21.31,21.45,21.08,21.24,50968,0
+BFST.US,D,20240515,000000,21.39,21.4,21.18,21.28,43846,0
+BFST.US,D,20240516,000000,21.31,21.569,21.1619,21.35,72033,0
+BFST.US,D,20240517,000000,21.3,21.76,21.3,21.75,58677,0
+BFST.US,D,20240520,000000,21.69,21.855,21.3,21.3,35231,0
+BFST.US,D,20240521,000000,21.23,21.53,21.23,21.51,24129,0
+BFST.US,D,20240522,000000,21.49,21.69,21.25,21.43,52978,0
+BFST.US,D,20240523,000000,21.46,21.46,20.71,20.97,57790,0
+BFST.US,D,20240524,000000,21.1,21.34,20.84,21.01,35963,0
+BFST.US,D,20240528,000000,21.18,21.2399,20.89,21.04,35633,0
+BFST.US,D,20240529,000000,20.53,20.625,20.32,20.39,40891,0
+BFST.US,D,20240530,000000,20.63,21.14,20.58,21.09,52629,0
+BFST.US,D,20240531,000000,21.35,21.63,21.2108,21.45,119719,0
+BFST.US,D,20240603,000000,21.64,21.64,20.76,20.81,39615,0
+BFST.US,D,20240604,000000,20.58,20.65,20.26,20.57,28205,0
+BFST.US,D,20240605,000000,20.68,20.68,20.2692,20.6,26384,0
+BFST.US,D,20240606,000000,20.49,20.64,20.34,20.6,26540,0
+BFST.US,D,20240607,000000,20.38,20.74,20.2895,20.57,31395,0
+BFST.US,D,20240610,000000,20.43,20.43,20.09,20.27,43643,0
+BFST.US,D,20240611,000000,20.05,20.26,19.92,20.22,41565,0
+BFST.US,D,20240612,000000,20.94,21.08,18.97,20.53,49193,0
+BFST.US,D,20240613,000000,20.47,20.47,19.98,20.12,21046,0
+BFST.US,D,20240614,000000,19.94,20.035,19.62,19.72,32315,0
+BFST.US,D,20240617,000000,19.65,20.12,19.4007,20.12,25026,0
+BFST.US,D,20240618,000000,20.345,20.61,20.28,20.42,30272,0
+BFST.US,D,20240620,000000,20.25,20.525,20.23,20.28,16490,0
+BFST.US,D,20240621,000000,20.27,20.27,19.88,20.04,105846,0
+BFST.US,D,20240624,000000,20.1694,20.56,20.117,20.24,29241,0
+BFST.US,D,20240625,000000,20.06,20.43,20.06,20.36,43216,0
+BFST.US,D,20240626,000000,20.21,20.74,20.21,20.43,38060,0
+BFST.US,D,20240627,000000,20.56,21.035,20.49,21.02,28536,0
+BFST.US,D,20240628,000000,21.08,21.79,21.065,21.76,288534,0
+BFST.US,D,20240701,000000,21.83,21.83,21.31,21.51,36323,0
+BFST.US,D,20240702,000000,21.59,21.7,21.33,21.59,44744,0
+BFST.US,D,20240703,000000,21.5,21.5,21,21.24,19434,0
+BFST.US,D,20240705,000000,21.16,21.195,20.53,20.55,44223,0
+BFST.US,D,20240708,000000,20.83,20.995,20.69,20.88,31413,0
+BFST.US,D,20240709,000000,20.85,21.21,20.8,21.17,11780,0
+BFST.US,D,20240710,000000,21.25,21.67,21.111,21.62,29537,0
+BFST.US,D,20240711,000000,21.92,22.935,21.8,22.91,117517,0
+BFST.US,D,20240712,000000,23.23,23.23,22.68,22.75,71988,0
+BFST.US,D,20240715,000000,23.04,23.41,22.73,23.26,103027,0
+BFST.US,D,20240716,000000,23.5,24.68,23.2,24.3,166716,0
+BFST.US,D,20240717,000000,24.04,25,22.07,24.42,159138,0
+BFST.US,D,20240718,000000,24.15,24.63,23.567,23.79,87364,0
+BFST.US,D,20240719,000000,23.82,24.29,23.585,23.6,53061,0
+BFST.US,D,20240722,000000,23.64,24.35,23.32,24.06,164046,0
+BFST.US,D,20240723,000000,23.74,25,23.645,24.93,113576,0
+BFST.US,D,20240724,000000,24.77,25.39,24.605,24.68,158492,0
+BFST.US,D,20240725,000000,24.88,25.74,24.88,25.22,104655,0
+BFST.US,D,20240726,000000,25.44,26.68,25.2919,26.22,130632,0
+BFST.US,D,20240729,000000,26.23,26.23,25.33,25.41,66180,0
+BFST.US,D,20240730,000000,25.64,25.95,25.195,25.51,134709,0
+BFST.US,D,20240731,000000,25.49,26.285,22.97,25.42,115993,0
+BFST.US,D,20240801,000000,25.4,25.76,24.05,24.17,88914,0
+BFST.US,D,20240802,000000,23.17,23.26,22.695,22.86,96856,0
+BFST.US,D,20240805,000000,21.75,22.29,21.38,21.85,81842,0
+BFST.US,D,20240806,000000,21.82,22.19,21.56,21.9,78116,0
+BFST.US,D,20240807,000000,22.24,22.31,21.45,21.53,43195,0
+BFST.US,D,20240808,000000,21.82,21.83,21.47,21.73,48744,0
+BFST.US,D,20240809,000000,21.68,21.68,21.24,21.46,46007,0
+BFST.US,D,20240812,000000,21.59,21.87,20.975,21.455,66757,0
+BFST.US,D,20240813,000000,21.72,21.91,21.37,21.86,66950,0
+BFST.US,D,20240814,000000,22,22,21.38,21.58,61332,0
+BFST.US,D,20240815,000000,22.03,22.41,21.9301,22.11,60012,0
+BFST.US,D,20240816,000000,22,22.575,22,22.44,192142,0
+BFST.US,D,20240819,000000,22.59,22.835,22.475,22.82,51343,0
+BFST.US,D,20240820,000000,22.82,22.82,22.31,22.7,55603,0
+BFST.US,D,20240821,000000,22.91,22.96,22.64,22.88,75532,0
+BFST.US,D,20240822,000000,22.9,23.075,22.62,22.87,44818,0
+BFST.US,D,20240823,000000,22.94,24.6,22.94,24.14,116407,0
+BFST.US,D,20240826,000000,24.34,24.4,23.83,24.23,51223,0
+BFST.US,D,20240827,000000,24.1,24.18,23.7455,24.11,52125,0
+BFST.US,D,20240828,000000,24.04,24.52,24.01,24.28,45580,0
+BFST.US,D,20240829,000000,24.59,24.59,24.09,24.31,59383,0
+BFST.US,D,20240830,000000,24.55,24.7054,24.18,24.42,42679,0
+BFST.US,D,20240903,000000,24.16,24.34,23.285,24.23,56629,0
+BFST.US,D,20240904,000000,24.22,24.45,23.92,23.93,52248,0
+BFST.US,D,20240905,000000,24.13,24.35,23.795,24.17,52237,0
+BFST.US,D,20240906,000000,24.23,24.335,23.81,24.06,75278,0
+BFST.US,D,20240909,000000,24.14,24.81,24.005,24.68,110564,0
+BFST.US,D,20240910,000000,24.53,24.9,24.4,24.81,73358,0
+BFST.US,D,20240911,000000,24.6,24.62,23.91,24.53,52287,0
+BFST.US,D,20240912,000000,24.74,24.89,24.2122,24.86,69033,0
+BFST.US,D,20240913,000000,25,25.73,24.99,25.63,77296,0
+BFST.US,D,20240916,000000,25.73,26.11,25.43,25.88,136470,0
+BFST.US,D,20240917,000000,26.19,26.62,25.92,26.13,107802,0
+BFST.US,D,20240918,000000,26.08,26.85,25.61,26.05,132907,0
+BFST.US,D,20240919,000000,26.65,26.76,25.84,26.63,67927,0
+BFST.US,D,20240920,000000,26.47,26.52,25.7,25.7,360913,0
+BFST.US,D,20240923,000000,25.71,25.77,25.2282,25.58,61902,0
+BFST.US,D,20240924,000000,25.54,25.62,25.29,25.43,84631,0
+BFST.US,D,20240925,000000,25.47,25.48,25.2,25.33,62175,0
+BFST.US,D,20240926,000000,25.63,25.78,25.2,25.33,72464,0
+BFST.US,D,20240927,000000,25.65,25.73,25.13,25.23,32471,0
+BFST.US,D,20240930,000000,25.17,25.84,24.99,25.67,62105,0
+BFST.US,D,20241001,000000,25.47,25.47,24.53,24.59,59894,0
+BFST.US,D,20241002,000000,24.61,24.84,24.0976,24.14,32944,0
+BFST.US,D,20241003,000000,23.98,24.25,23.8,24.06,47591,0
+BFST.US,D,20241004,000000,24.5,24.615,24.31,24.36,47468,0
+BFST.US,D,20241007,000000,24.29,24.2936,24.06,24.16,26159,0
+BFST.US,D,20241008,000000,24.28,24.32,23.92,23.96,31071,0
+BFST.US,D,20241009,000000,23.86,24.45,23.86,24.44,102465,0
+BFST.US,D,20241010,000000,24.19,24.58,24.04,24.57,67845,0
+BFST.US,D,20241011,000000,24.65,25.43,24.65,25.22,65011,0
+BFST.US,D,20241014,000000,25.23,25.68,25.0904,25.51,50639,0
+BFST.US,D,20241015,000000,25.66,26.46,25.49,25.69,92323,0
+BFST.US,D,20241016,000000,26.04,26.5,26.0311,26.28,85241,0
+BFST.US,D,20241017,000000,26.32,26.84,26.07,26.81,54502,0
+BFST.US,D,20241018,000000,26.84,26.93,26.055,26.07,45029,0
+BFST.US,D,20241021,000000,26.07,26.08,25.125,25.17,50370,0
+BFST.US,D,20241022,000000,25.06,25.44,25.06,25.44,36666,0
+BFST.US,D,20241023,000000,25.21,25.43,24.88,25.34,42319,0
+BFST.US,D,20241024,000000,25.52,25.55,25,25.04,42134,0
+BFST.US,D,20241025,000000,25.94,26.12,25.44,25.97,75196,0
+BFST.US,D,20241028,000000,26.31,26.81,26.23,26.54,72437,0
+BFST.US,D,20241029,000000,26.32,26.8,26.2,26.46,71229,0
+BFST.US,D,20241030,000000,26.42,27.72,26.42,27.13,141740,0
+BFST.US,D,20241031,000000,27.13,27.1401,26.19,26.19,77729,0
+BFST.US,D,20241101,000000,26.35,26.53,26.02,26.31,99818,0
+BFST.US,D,20241104,000000,26.09,26.435,25.96,26.01,93420,0
+BFST.US,D,20241105,000000,26.02,26.16,25.7,26.09,91261,0
+BFST.US,D,20241106,000000,27.1,29.68,27.07,29.56,302186,0
+BFST.US,D,20241107,000000,29.25,29.33,28.08,28.23,131734,0
+BFST.US,D,20241108,000000,28.46,29.13,28.07,29.13,112301,0
+BFST.US,D,20241111,000000,29.46,30.295,29.46,29.86,116024,0
+BFST.US,D,20241112,000000,29.83,30.2978,29.46,29.54,100362,0
+BFST.US,D,20241113,000000,29.52,29.84,27.26,28.58,168454,0
+BFST.US,D,20241114,000000,28.82,28.89,28.25,28.71,147666,0
+BFST.US,D,20241115,000000,28.75,29.27,28.06,28.2,88401,0
+BFST.US,D,20241118,000000,28.21,28.423,28.02,28.12,64678,0
+BFST.US,D,20241119,000000,27.72,28,25.1285,27.81,65110,0
+BFST.US,D,20241120,000000,27.79,27.995,27.26,27.67,69407,0
+BFST.US,D,20241121,000000,27.9,28.36,27.65,27.95,70686,0
+BFST.US,D,20241122,000000,27.96,28.6,27.76,28.38,92374,0
+BFST.US,D,20241125,000000,28.71,29.385,28.52,28.95,196460,0
+BFST.US,D,20241126,000000,28.9,29.11,28.565,28.84,108390,0
+BFST.US,D,20241127,000000,29.1,29.275,28.7,28.72,88440,0
+BFST.US,D,20241129,000000,28.91,29.1614,28.26,28.5,63535,0
+BFST.US,D,20241202,000000,28.37,28.89,28.04,28.6,87180,0
+BFST.US,D,20241203,000000,28.57,28.595,27.9848,28.05,53104,0
+BFST.US,D,20241204,000000,28.14,28.53,27.805,28.5,117346,0
+BFST.US,D,20241205,000000,28.54,28.72,28.2,28.28,89898,0
+BFST.US,D,20241206,000000,28.5,28.524,28.0099,28.35,92351,0
+BFST.US,D,20241209,000000,28.47,28.745,28.155,28.19,89595,0
+BFST.US,D,20241210,000000,27.96,28.8,27.95,28.44,89878,0
+BFST.US,D,20241211,000000,28.82,29.03,28.44,28.77,136073,0
+BFST.US,D,20241212,000000,28.64,28.96,28.27,28.29,70785,0
+BFST.US,D,20241213,000000,28.16,28.16,27.61,27.87,82493,0
+BFST.US,D,20241216,000000,27.99,28.07,27.7,27.78,124131,0
+BFST.US,D,20241217,000000,27.57,27.855,26.861,27.02,158871,0
+BFST.US,D,20241218,000000,27.24,27.35,25.3602,25.67,190681,0
+BFST.US,D,20241219,000000,26.11,26.58,25.52,25.82,198930,0
+BFST.US,D,20241220,000000,25.57,26.43,25.4901,25.935,473416,0
+BFST.US,D,20241223,000000,25.86,26.02,25.657,25.82,83709,0
+BFST.US,D,20241224,000000,25.8,26.04,25.63,25.94,26037,0
+BFST.US,D,20241226,000000,25.81,26.2,25.72,26.18,34344,0
+BFST.US,D,20241227,000000,26.01,26.27,25.42,25.71,55192,0
+BFST.US,D,20241230,000000,25.61,25.85,25.3401,25.73,47351,0
+BFST.US,D,20241231,000000,25.7,26.02,25.43,25.7,85921,0
+BFST.US,D,20250102,000000,25.86,26.18,24.98,24.98,99915,0
+BFST.US,D,20250103,000000,25.25,25.25,24.54,25.04,96642,0
+BFST.US,D,20250106,000000,24.98,25.41,24.9,24.93,109685,0
+BFST.US,D,20250107,000000,24.94,25.1,24.3,24.49,141739,0
+BFST.US,D,20250108,000000,24.24,24.5,24.07,24.3,59578,0
+BFST.US,D,20250110,000000,23.86,23.86,22.95,23.34,67916,0
+BFST.US,D,20250113,000000,23.01,23.6,23.01,23.5,72264,0
+BFST.US,D,20250114,000000,23.69,24.66,23.69,24.54,131621,0
+BFST.US,D,20250115,000000,25.03,25.555,24.8,25.37,148096,0
+BFST.US,D,20250116,000000,25.14,25.26,24.82,25.13,101249,0
+BFST.US,D,20250117,000000,25.27,25.61,25.1,25.58,119888,0
+BFST.US,D,20250121,000000,25.76,26.2,25.755,26.02,144583,0
+BFST.US,D,20250122,000000,25.83,25.85,25.35,25.44,123682,0
+BFST.US,D,20250123,000000,25.28,25.96,25.205,25.44,176576,0
+BFST.US,D,20250124,000000,26.35,27.69,26.25,27.69,250277,0
+BFST.US,D,20250127,000000,27.56,28.2999,27.2101,27.71,216624,0
+BFST.US,D,20250128,000000,27.73,27.87,27.205,27.29,132676,0
+BFST.US,D,20250129,000000,27.31,27.8,27.17,27.42,101515,0
+BFST.US,D,20250130,000000,27.8,27.81,26.98,27.17,106812,0
+BFST.US,D,20250131,000000,27.12,27.26,26.815,26.99,92091,0
+BFST.US,D,20250203,000000,26.26,26.91,26.1,26.58,94909,0
+BFST.US,D,20250204,000000,26.55,27.19,26.3,27.11,80637,0
+BFST.US,D,20250205,000000,27.23,27.45,26.81,27.45,73188,0
+BFST.US,D,20250206,000000,27.55,28.015,27.42,27.96,63494,0
+BFST.US,D,20250207,000000,27.93,28.08,27.12,27.48,64638,0
+BFST.US,D,20250210,000000,27.53,27.79,27.2,27.39,97377,0
+BFST.US,D,20250211,000000,27.19,27.96,27.08,27.93,66400,0
+BFST.US,D,20250212,000000,27.4,27.905,27.35,27.41,103151,0
+BFST.US,D,20250213,000000,27.58,27.59,27.165,27.5,54590,0
+BFST.US,D,20250214,000000,27.41,27.7,27.21,27.44,60386,0
+BFST.US,D,20250218,000000,27.38,27.7,27.37,27.6,114472,0
+BFST.US,D,20250219,000000,27.29,27.66,27.23,27.58,87751,0
+BFST.US,D,20250220,000000,27.38,27.41,26.75,27.12,67842,0
+BFST.US,D,20250221,000000,27.42,27.42,26.26,26.29,91193,0
+BFST.US,D,20250224,000000,26.4,26.44,25.79,25.98,137405,0
+BFST.US,D,20250225,000000,26.14,26.59,25.955,26.3,97347,0
+BFST.US,D,20250226,000000,26.34,26.51,25.96,26.18,66429,0
+BFST.US,D,20250227,000000,26.06,26.3,25.9475,26.08,60533,0
+BFST.US,D,20250228,000000,26.22,26.6057,25.94,26.53,119512,0
+BFST.US,D,20250303,000000,26.55,26.815,26.1,26.3,77790,0
+BFST.US,D,20250304,000000,25.91,26.085,25.33,25.44,70471,0
+BFST.US,D,20250305,000000,25.34,25.59,24.935,25.29,78000,0
+BFST.US,D,20250306,000000,25.03,25.17,24.67,25.07,56717,0
+BFST.US,D,20250307,000000,25.02,25.22,24.62,25.03,61433,0
+BFST.US,D,20250310,000000,24.71,24.71,24,24.05,100153,0
+BFST.US,D,20250311,000000,24.2,24.3,23.25,24.01,123074,0
+BFST.US,D,20250312,000000,24.01,24.319,23.8,24.05,82287,0
+BFST.US,D,20250313,000000,24.03,24.325,23.84,23.92,47298,0
+BFST.US,D,20250314,000000,24.18,24.475,23.72,24.4,53439,0
+BFST.US,D,20250317,000000,24.4,24.6698,24.328,24.63,67192,0
+BFST.US,D,20250318,000000,24.53,24.715,24.4,24.6,61749,0
+BFST.US,D,20250319,000000,24.58,25.05,24.3058,24.89,56621,0
+BFST.US,D,20250320,000000,24.59,24.96,24.59,24.71,35732,0
+BFST.US,D,20250321,000000,24.54,24.75,24.3,24.45,173599,0
+BFST.US,D,20250324,000000,24.91,25.32,24.8315,25.26,67237,0
+BFST.US,D,20250325,000000,25.095,25.28,24.931,25.07,66979,0
+BFST.US,D,20250326,000000,25.17,25.42,25,25.4,136465,0
+BFST.US,D,20250327,000000,25.4,25.54,25.18,25.37,110432,0
+BFST.US,D,20250328,000000,25.33,25.38,24.29,24.48,105059,0
+BFST.US,D,20250331,000000,24.32,24.59,23.99,24.35,137651,0
+BFST.US,D,20250401,000000,24.14,24.49,23.945,24.4,115431,0
+BFST.US,D,20250402,000000,24.03,24.75,24.03,24.73,148653,0
+BFST.US,D,20250403,000000,23.25,23.29,22.44,22.52,116169,0
+BFST.US,D,20250404,000000,21.43,21.9,20.07,21.83,143208,0
+BFST.US,D,20250407,000000,21.34,22.87,21.1,21.8,179618,0
+BFST.US,D,20250408,000000,22.45,22.593,21.28,21.5,161292,0
+BFST.US,D,20250409,000000,21.21,23.28,20.93,22.66,177322,0
+BFST.US,D,20250410,000000,22.1,23.165,21.12,21.65,143105,0
+BFST.US,D,20250411,000000,21.5,22.18,21.17,21.59,98976,0
+BFST.US,D,20250414,000000,21.8,22.601,21.395,22.04,121634,0
+BFST.US,D,20250415,000000,21.84,22.62,21.84,22.22,102849,0
+BFST.US,D,20250416,000000,22.22,22.55,22.006,22.44,74589,0
+BFST.US,D,20250417,000000,22.45,22.84,22.26,22.73,101440,0
+BFST.US,D,20250421,000000,22.47,22.905,22.24,22.48,149018,0
+BFST.US,D,20250422,000000,22.77,23.43,22.62,23.25,116512,0
+BFST.US,D,20250423,000000,23.8,24.2,23.21,23.21,145426,0
+BFST.US,D,20250424,000000,23.11,23.77,22.38,23.64,187434,0
+BFST.US,D,20250425,000000,22.28,23.045,22.25,22.73,189136,0
+BFST.US,D,20250428,000000,22.73,23.14,22.65,23.08,141494,0
+BFST.US,D,20250429,000000,23.11,23.45,22.91,23.45,115681,0
+BFST.US,D,20250430,000000,23.05,23.33,22.61,23.05,95027,0
+BFST.US,D,20250501,000000,23.06,23.26,22.74,23.1,108870,0
+BFST.US,D,20250502,000000,23.41,23.69,23.13,23.69,126314,0
+BFST.US,D,20250505,000000,23.5,23.91,23.4575,23.72,77911,0
+BFST.US,D,20250506,000000,23.35,23.66,23.2,23.52,79312,0
+BFST.US,D,20250507,000000,23.65,23.86,23.39,23.49,73023,0
+BFST.US,D,20250508,000000,23.69,24.03,23.49,23.93,55209,0
+BFST.US,D,20250509,000000,23.92,24.01,23.74,23.96,73115,0
+BFST.US,D,20250512,000000,25.05,25.08,24.01,24.72,109647,0
+BFST.US,D,20250513,000000,24.99,25.105,24.765,24.92,99842,0
+BFST.US,D,20250514,000000,24.83,24.965,24.64,24.78,100239,0
+BFST.US,D,20250515,000000,24.66,24.89,24.52,24.77,67770,0
+BFST.US,D,20250516,000000,24.71,25.02,24.175,24.5,106982,0
+BFST.US,D,20250519,000000,24.23,24.62,24.224,24.53,77674,0
+BFST.US,D,20250520,000000,24.5,24.6425,24.35,24.41,51280,0
+BFST.US,D,20250521,000000,24.13,24.425,23.67,23.73,55174,0
+BFST.US,D,20250522,000000,23.55,24.01,23.54,23.75,103325,0
+BFST.US,D,20250523,000000,23.25,23.66,23.25,23.59,78089,0
+BFST.US,D,20250527,000000,23.88,24.33,23.535,24.27,83049,0
+BFST.US,D,20250528,000000,24.22,24.225,23.905,23.94,67376,0
+BFST.US,D,20250529,000000,23.95,24.18,23.72,24.13,57935,0
+BFST.US,D,20250530,000000,24.05,24.05,23.3502,23.79,95337,0
+BFST.US,D,20250602,000000,23.69,23.8,23.1062,23.5,54533,0
+BFST.US,D,20250603,000000,23.44,23.8,22.88,23.6,63299,0
+BFST.US,D,20250604,000000,23.63,23.795,23.13,23.25,70068,0
+BFST.US,D,20250605,000000,23.26,23.26,22.9,23.06,81246,0
+BFST.US,D,20250606,000000,23.49,23.725,23.21,23.71,56333,0
+BFST.US,D,20250609,000000,23.77,24.06,23.69,23.88,71695,0
+BFST.US,D,20250610,000000,24.03,24.495,23.8999,24.36,110870,0
+BFST.US,D,20250611,000000,24.53,24.53,24.0129,24.22,93957,0
+BFST.US,D,20250612,000000,24.04,24.08,23.79,24.07,87653,0
+BFST.US,D,20250613,000000,23.63,23.96,23.25,23.34,80979,0
+BFST.US,D,20250616,000000,23.62,23.62,23.055,23.18,97044,0
+BFST.US,D,20250617,000000,22.91,23.16,22.8,22.9,105625,0
+BFST.US,D,20250618,000000,22.87,23.37,22.8,23.11,109359,0
+BFST.US,D,20250620,000000,23.3,23.37,22.515,23.22,130790,0
+BFST.US,D,20250623,000000,23,23.86,23,23.85,127808,0
+BFST.US,D,20250624,000000,23.95,24.42,23.78,24.02,150650,0
+BFST.US,D,20250625,000000,24.02,24.02,23.65,23.98,83947,0
+BFST.US,D,20250626,000000,24.03,24.66,23.91,24.63,119830,0
+BFST.US,D,20250627,000000,24.74,24.88,24.41,24.67,636517,0
+BFST.US,D,20250630,000000,24.78,24.99,24.42,24.65,97501,0
+BFST.US,D,20250701,000000,24.5,25.79,24.46,25.4,97699,0
+BFST.US,D,20250702,000000,25.4,25.92,25.31,25.92,103983,0
+BFST.US,D,20250703,000000,26,26.58,26,26.19,57502,0
+BFST.US,D,20250707,000000,25.98,26.5,25.67,25.85,117883,0
+BFST.US,D,20250708,000000,26.06,26.39,25.865,26.07,119728,0
+BFST.US,D,20250709,000000,26.35,26.61,25.76,26.35,82178,0
+BFST.US,D,20250710,000000,26.27,26.53,26.25,26.38,84457,0
+BFST.US,D,20250711,000000,26.1,26.1,25.5501,25.75,108344,0
+BFST.US,D,20250714,000000,25.74,26.4,25.33,26.38,149546,0
+BFST.US,D,20250715,000000,26.5,26.6033,25.5,25.51,87939,0
+BFST.US,D,20250716,000000,25.78,25.84,25.32,25.75,74090,0
+BFST.US,D,20250717,000000,25.7,26.32,25.57,26.16,92760,0
+BFST.US,D,20250718,000000,26.36,26.37,26.04,26.29,82649,0
+BFST.US,D,20250721,000000,26.35,26.625,26.175,26.21,51327,0
+BFST.US,D,20250722,000000,26.29,26.53,26.13,26.13,74424,0
+BFST.US,D,20250723,000000,26.26,26.47,25.92,26.21,84988,0
+BFST.US,D,20250724,000000,26.02,26.045,25.59,25.66,67230,0
+BFST.US,D,20250725,000000,25.66,25.73,25.1293,25.4,88473,0
+BFST.US,D,20250728,000000,25.3,25.48,24.4488,24.79,138801,0
+BFST.US,D,20250729,000000,25.11,25.12,24.59,24.61,83397,0
+BFST.US,D,20250730,000000,24.69,24.955,23.75,23.98,97786,0
+BFST.US,D,20250731,000000,23.76,23.83,23.48,23.75,149470,0
+BFST.US,D,20250801,000000,23.38,23.38,22.8,22.92,139908,0
+BFST.US,D,20250804,000000,23.14,24.05,22.9,23.18,99434,0
+BFST.US,D,20250805,000000,23.29,23.35,22.77,23.08,116676,0
+BFST.US,D,20250806,000000,23,23.29,22.88,22.96,83944,0
+BFST.US,D,20250807,000000,23.14,23.14,22.62,22.92,86316,0
+BFST.US,D,20250808,000000,23.16,23.25,22.89,23.13,62357,0
+BFST.US,D,20250811,000000,23.13,23.33,23,23.25,64223,0
+BFST.US,D,20250812,000000,23.51,24.15,23.36,24.12,89336,0
+BFST.US,D,20250813,000000,24.37,24.71,24.165,24.65,74499,0
+BFST.US,D,20250814,000000,24.32,24.54,24.25,24.35,84290,0
+BFST.US,D,20250815,000000,24.38,24.675,23.745,23.78,166911,0
+BFST.US,D,20250818,000000,23.75,23.8,23.49,23.77,59211,0
+BFST.US,D,20250819,000000,23.79,24.11,23.76,23.98,84689,0
+BFST.US,D,20250820,000000,24,24.085,23.6575,23.93,79994,0
+BFST.US,D,20250821,000000,23.79,24.14,23.655,24.12,98545,0
+BFST.US,D,20250822,000000,24.29,25.46,24.29,25.42,158463,0
+BFST.US,D,20250825,000000,25.26,25.485,25.135,25.16,73605,0
+BFST.US,D,20250826,000000,25.08,25.46,25.07,25.29,88510,0
+BFST.US,D,20250827,000000,25.23,25.58,25.18,25.41,77062,0
+BFST.US,D,20250828,000000,25.61,25.61,25.025,25.08,81757,0
+BFST.US,D,20250829,000000,25.19,25.34,24.97,25.01,77233,0
+BFST.US,D,20250902,000000,24.67,25.24,24.67,25.21,97798,0
+BFST.US,D,20250903,000000,25.09,25.61,24.89,25.15,104661,0
+BFST.US,D,20250904,000000,25.23,25.62,25.04,25.62,78477,0
+BFST.US,D,20250905,000000,25.73,25.95,25.06,25.16,64615,0
+BFST.US,D,20250908,000000,25.26,25.295,24.81,25.09,76429,0
+BFST.US,D,20250909,000000,25.02,25.1845,24.59,24.63,65268,0
+BFST.US,D,20250910,000000,24.64,24.93,24.5,24.62,64428,0
+BFST.US,D,20250911,000000,24.66,24.935,24.48,24.82,78185,0
+BFST.US,D,20250912,000000,24.68,24.75,24.38,24.41,75910,0
+BFST.US,D,20250915,000000,24.44,24.56,24.26,24.44,94376,0
+BFST.US,D,20250916,000000,24.31,24.31,23.76,23.92,76853,0
+BFST.US,D,20250917,000000,24.04,24.84,23.86,23.97,99274,0
+BFST.US,D,20250918,000000,24.09,24.66,24.09,24.63,81763,0
+BFST.US,D,20250919,000000,24.63,24.63,24.01,24.21,225530,0
+BFST.US,D,20250922,000000,24.17,24.32,24.005,24.08,75860,0
+BFST.US,D,20250923,000000,24.17,24.535,24.11,24.15,86793,0
+BFST.US,D,20250924,000000,24.13,24.41,23.82,24.07,118161,0
+BFST.US,D,20250925,000000,24.01,24.18,23.91,23.97,118670,0
+BFST.US,D,20250926,000000,24.02,24.32,24.02,24.21,78948,0
+BFST.US,D,20250929,000000,24.27,24.27,23.67,23.7,88196,0
+BFST.US,D,20250930,000000,23.61,23.945,23.4,23.61,98718,0
+BFST.US,D,20251001,000000,23.41,23.81,23.16,23.42,89821,0
+BFST.US,D,20251002,000000,23.36,23.4,23.04,23.16,77255,0
+BFST.US,D,20251003,000000,23.16,23.63,23.16,23.37,116981,0
+BFST.US,D,20251006,000000,23.61,23.98,23.4,23.7,130273,0
+BFST.US,D,20251007,000000,23.68,23.98,23.61,23.67,90340,0
+BFST.US,D,20251008,000000,23.83,23.83,23.49,23.6,69038,0
+BFST.US,D,20251009,000000,23.51,23.64,23.3,23.46,70039,0
+BFST.US,D,20251010,000000,23.44,23.85,22.76,22.81,106476,0
+BFST.US,D,20251013,000000,23.07,23.255,22.725,23.21,100130,0
+BFST.US,D,20251014,000000,23.11,24.02,23.08,23.96,85522,0
+BFST.US,D,20251015,000000,24.13,24.181,23.68,23.86,103701,0
+BFST.US,D,20251016,000000,23.78,23.865,22.56,22.73,120082,0
+BFST.US,D,20251017,000000,22.94,23.06,22.78,22.81,106997,0
+BFST.US,D,20251020,000000,23.03,23.24,22.81,23.17,99328,0
+BFST.US,D,20251021,000000,23.07,23.38,23.07,23.31,65772,0
+BFST.US,D,20251022,000000,23.31,23.76,23.26,23.39,119393,0
+BFST.US,D,20251023,000000,23.47,23.47,23.08,23.4,126253,0
+BFST.US,D,20251024,000000,24.03,25.49,23.875,25.01,183357,0
+BFST.US,D,20251027,000000,25.01,25.155,24.23,24.26,118451,0
+BFST.US,D,20251028,000000,24.09,24.56,23.5523,24.48,202789,0
+BFST.US,D,20251029,000000,24.79,25.57,24.42,24.74,152777,0
+BFST.US,D,20251030,000000,24.53,25.82,24.5,24.54,99009,0
+BFST.US,D,20251031,000000,24.5,24.71,24.39,24.52,145051,0
+BFST.US,D,20251103,000000,24.47,24.74,24.06,24.69,81061,0
+BFST.US,D,20251104,000000,24.53,24.77,24.5,24.62,76943,0
+BFST.US,D,20251105,000000,24.75,25.145,24.72,24.97,71830,0
+BFST.US,D,20251106,000000,24.9,24.97,24.57,24.6,49000,0
+BFST.US,D,20251107,000000,24.6,24.79,24.56,24.66,113293,0
+BFST.US,D,20251110,000000,24.78,25.14,24.6,25.12,71888,0
+BFST.US,D,20251111,000000,25.21,25.44,25.04,25.32,53755,0
+BFST.US,D,20251112,000000,25.26,25.5,25.13,25.18,86175,0
+BFST.US,D,20251113,000000,25.07,25.34,25,25.26,123477,0
+BFST.US,D,20251114,000000,25.11,25.21,24.92,25.18,143465,0
+BFST.US,D,20251117,000000,25.11,25.24,24.191,24.25,173781,0
+BFST.US,D,20251118,000000,24.24,24.69,24.24,24.45,158399,0
+BFST.US,D,20251119,000000,24.48,24.82,24.46,24.65,224696,0
+BFST.US,D,20251120,000000,24.77,25.245,24.65,25,223738,0
+BFST.US,D,20251121,000000,25,25.88,25,25.72,216885,0
+BFST.US,D,20251124,000000,25.7,25.7,25.11,25.59,159353,0
+BFST.US,D,20251125,000000,25.79,26.58,25.79,26.47,115949,0
+BFST.US,D,20251126,000000,26.4,26.6516,26.075,26.25,124469,0
+BFST.US,D,20251128,000000,26.4,26.4,25.98,26.02,38938,0
+BFST.US,D,20251201,000000,25.81,26.45,25.81,26.29,71921,0
+BFST.US,D,20251202,000000,26.5,26.545,26.21,26.26,59462,0
+BFST.US,D,20251203,000000,26.38,26.915,26.38,26.9,93007,0
+BFST.US,D,20251204,000000,26.8,26.93,26.675,26.88,63854,0
+BFST.US,D,20251205,000000,26.74,27.03,26.72,26.81,78312,0
+BFST.US,D,20251208,000000,26.99,26.99,26.575,26.67,84585,0
+BFST.US,D,20251209,000000,26.62,27.03,26.28,26.79,140605,0
+BFST.US,D,20251210,000000,26.72,27.685,26.72,27.52,170759,0
+BFST.US,D,20251211,000000,27.42,28.01,27.42,27.83,154846,0
+BFST.US,D,20251212,000000,27.83,27.88,27.54,27.71,137945,0
+BFST.US,D,20251215,000000,27.89,28.05,27.79,27.91,120037,0
+BFST.US,D,20251216,000000,27.98,28,27.73,27.89,112769,0
+BFST.US,D,20251217,000000,27.86,28.3,27.86,28.06,136492,0
+BFST.US,D,20251218,000000,28.18,28.46,28,28.08,287028,0
+BFST.US,D,20251219,000000,28.23,28.24,27.38,27.64,283263,0
+BFST.US,D,20251222,000000,27.63,27.84,27.06,27.18,101393,0
+BFST.US,D,20251223,000000,27.07,27.34,26.91,26.92,80800,0
+BFST.US,D,20251224,000000,26.9,27.07,26.75,26.84,39619,0
+BFST.US,D,20251226,000000,26.9,26.95,26.6,26.72,66961,0
+BFST.US,D,20251229,000000,26.6501,26.985,26.52,26.57,64280,0
+BFST.US,D,20251230,000000,26.59,26.65,26.23,26.25,70416,0
+BFST.US,D,20251231,000000,26.34,26.37,26.01,26.14,80164,0
+BFST.US,D,20260102,000000,26.21,26.27,25.71,25.88,75172,0
+BFST.US,D,20260105,000000,25.84,26.75,25.84,26.22,152792,0
+BFST.US,D,20260106,000000,26.18,26.385,25.81,26.28,115233,0
+BFST.US,D,20260107,000000,26.41,26.41,25.69,26.02,117357,0
+BFST.US,D,20260108,000000,25.93,26.8599,25.93,26.67,117507,0
+BFST.US,D,20260109,000000,26.75,26.83,26.3,26.39,83690,0
+BFST.US,D,20260112,000000,26.25,26.395,26.07,26.35,59881,0
+BFST.US,D,20260113,000000,26.37,26.4,26.035,26.17,91833,0
+BFST.US,D,20260114,000000,26.19,26.73,26,26.6,154144,0
+BFST.US,D,20260115,000000,26.6,27.37,26.6,27.32,84024,0
+BFST.US,D,20260116,000000,27.32,27.4,27.03,27.1,84314,0
+BFST.US,D,20260120,000000,26.65,27,26.65,26.71,94518,0
+BFST.US,D,20260121,000000,26.91,28.23,26.91,28.21,208573,0
+BFST.US,D,20260122,000000,28.23,28.84,28.065,28.17,148821,0
+BFST.US,D,20260123,000000,28.73,28.8,26.94,27.26,223000,0
+BFST.US,D,20260126,000000,27.28,27.8419,27.09,27.46,145183,0
+BFST.US,D,20260127,000000,27.41,27.75,27.23,27.26,99220,0
+BFST.US,D,20260128,000000,27.32,27.63,26.86,26.96,121321,0
+BFST.US,D,20260129,000000,27.11,27.64,26.9683,27.62,149408,0
+BFST.US,D,20260130,000000,27.44,28.25,27.44,28.17,237884,0
+BFST.US,D,20260202,000000,28.24,28.99,28.13,28.83,289652,0
+BFST.US,D,20260203,000000,28.81,29.565,28.7725,29.39,264243,0
+BFST.US,D,20260204,000000,29.4,30.32,29.4,29.99,414114,0
+BFST.US,D,20260205,000000,29.99,30.27,29.38,29.7,203560,0
+BFST.US,D,20260206,000000,29.92,30.15,29.7,29.84,151661,0
+BFST.US,D,20260209,000000,29.69,29.93,29.52,29.62,112720,0
+BFST.US,D,20260210,000000,29.56,29.79,29.33,29.47,212466,0
+BFST.US,D,20260211,000000,29.49,30,28.945,29.22,270687,0
+BFST.US,D,20260212,000000,29.32,29.525,28.505,29,181542,0
+BFST.US,D,20260213,000000,28.99,29.275,28.69,29.15,120985,0
+BFST.US,D,20260217,000000,29.15,29.66,29.1,29.29,172986,0
+BFST.US,D,20260218,000000,29.23,29.79,28.62,28.68,259981,0
diff --git a/daily/us/nasdaq stocks/1/bglww.us.txt b/daily/us/nasdaq stocks/1/bglww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8a08790bfb04c430f640c12166241da94a7fe97
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bglww.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGLWW.US,D,20250626,000000,0.1,0.1,0.07,0.08,25900,0
+BGLWW.US,D,20250627,000000,0.291,0.39,0.24,0.31,1803071,0
+BGLWW.US,D,20250630,000000,0.25,0.25,0.183,0.19,96512,0
+BGLWW.US,D,20250701,000000,0.183,0.2399,0.1226,0.2399,348560,0
+BGLWW.US,D,20250702,000000,0.3313,0.4149,0.2129,0.3633,1309945,0
+BGLWW.US,D,20250703,000000,0.38,0.388899,0.32,0.35,120235,0
+BGLWW.US,D,20250707,000000,0.29,0.3501,0.2711,0.33,137854,0
+BGLWW.US,D,20250708,000000,0.39969,0.39969,0.32,0.3549,109106,0
+BGLWW.US,D,20250709,000000,0.34,0.34,0.2524,0.3099,80842,0
+BGLWW.US,D,20250710,000000,0.2902,0.3274,0.251,0.32,79019,0
+BGLWW.US,D,20250711,000000,0.33,0.33,0.262499,0.27,114835,0
+BGLWW.US,D,20250714,000000,0.27,0.5,0.25,0.43,404979,0
+BGLWW.US,D,20250715,000000,0.435,0.44,0.37,0.42,96138,0
+BGLWW.US,D,20250716,000000,0.4501,0.4501,0.3,0.43,89043,0
+BGLWW.US,D,20250717,000000,0.45,0.5139,0.401,0.45,57055,0
+BGLWW.US,D,20250718,000000,0.49,0.4975,0.3515,0.47,79543,0
+BGLWW.US,D,20250721,000000,0.4,0.45,0.33,0.3586,198456,0
+BGLWW.US,D,20250722,000000,0.366,0.599,0.354,0.5989,212816,0
+BGLWW.US,D,20250723,000000,0.6824,0.755,0.600101,0.65,312902,0
+BGLWW.US,D,20250724,000000,0.71,0.849,0.69,0.7,145767,0
+BGLWW.US,D,20250725,000000,0.67,0.7875,0.6,0.753,195298,0
+BGLWW.US,D,20250728,000000,0.8175,0.8175,0.585,0.6296,86231,0
+BGLWW.US,D,20250729,000000,0.5486,0.72,0.47,0.53,10930,0
+BGLWW.US,D,20250730,000000,0.49125,0.55,0.36,0.428,37453,0
+BGLWW.US,D,20250731,000000,0.45,0.52,0.4301,0.4695,44924,0
+BGLWW.US,D,20250801,000000,0.401,0.469,0.4,0.42,53224,0
+BGLWW.US,D,20250804,000000,0.41,0.41,0.31,0.4,20841,0
+BGLWW.US,D,20250805,000000,0.39,0.399,0.34,0.3875,21405,0
+BGLWW.US,D,20250806,000000,0.4,0.4,0.2532,0.345,99600,0
+BGLWW.US,D,20250807,000000,0.3886,0.44,0.3515,0.415,28171,0
+BGLWW.US,D,20250808,000000,0.42,0.515,0.42,0.47,54616,0
+BGLWW.US,D,20250811,000000,0.383,0.655,0.383,0.56,121557,0
+BGLWW.US,D,20250812,000000,0.58,0.62,0.41,0.585,74753,0
+BGLWW.US,D,20250813,000000,0.5475,0.6173,0.43,0.5975,47380,0
+BGLWW.US,D,20250814,000000,0.55,0.5675,0.48,0.51,15351,0
+BGLWW.US,D,20250815,000000,0.5537,0.5975,0.4518,0.47,21219,0
+BGLWW.US,D,20250818,000000,0.4667,0.562399,0.4025,0.480001,42300,0
+BGLWW.US,D,20250819,000000,0.42,0.4206,0.356,0.3875,36452,0
+BGLWW.US,D,20250820,000000,0.42,0.49,0.39,0.4327,11096,0
+BGLWW.US,D,20250821,000000,0.42,0.4595,0.38,0.3827,94549,0
+BGLWW.US,D,20250822,000000,0.4,0.4,0.3607,0.38,8548,0
+BGLWW.US,D,20250825,000000,0.3752,0.4124,0.35,0.37,11462,0
+BGLWW.US,D,20250826,000000,0.38,0.4249,0.34,0.3651,66624,0
+BGLWW.US,D,20250827,000000,0.47,0.47,0.36,0.3768,72789,0
+BGLWW.US,D,20250828,000000,0.4,0.45,0.38,0.41,39171,0
+BGLWW.US,D,20250829,000000,0.39,0.51,0.39,0.4796,22190,0
+BGLWW.US,D,20250902,000000,0.48,0.5258,0.4014,0.5198,35109,0
+BGLWW.US,D,20250903,000000,0.51,0.5775,0.42,0.46,177853,0
+BGLWW.US,D,20250904,000000,0.4,0.445,0.3013,0.31,265062,0
+BGLWW.US,D,20250905,000000,0.321,0.38,0.321,0.38,93624,0
+BGLWW.US,D,20250908,000000,0.35,0.482,0.35,0.43,36149,0
+BGLWW.US,D,20250909,000000,0.42,0.4699,0.3621,0.3621,31125,0
+BGLWW.US,D,20250910,000000,0.4232,0.4232,0.3353,0.35,51662,0
+BGLWW.US,D,20250911,000000,0.38,0.419,0.3231,0.3301,42302,0
+BGLWW.US,D,20250912,000000,0.3975,0.3975,0.31,0.34,42472,0
+BGLWW.US,D,20250915,000000,0.34,0.4247,0.3327,0.415,90411,0
+BGLWW.US,D,20250916,000000,0.4,0.48,0.388749,0.4501,94651,0
+BGLWW.US,D,20250917,000000,0.4525,0.8075,0.4525,0.58,151520,0
+BGLWW.US,D,20250918,000000,0.64,0.7,0.5809,0.6699,102899,0
+BGLWW.US,D,20250919,000000,0.61,0.77,0.5802,0.65,46502,0
+BGLWW.US,D,20250922,000000,0.715,0.7249,0.5676,0.6003,26804,0
+BGLWW.US,D,20250923,000000,0.64,0.6772,0.5,0.533,26484,0
+BGLWW.US,D,20250924,000000,0.6446,0.6446,0.54,0.5921,22893,0
+BGLWW.US,D,20250925,000000,0.6305,0.639,0.55,0.62,55201,0
+BGLWW.US,D,20250926,000000,0.6377,0.6622,0.5514,0.62,107678,0
+BGLWW.US,D,20250929,000000,0.632499,0.7,0.58,0.58,37932,0
+BGLWW.US,D,20250930,000000,0.6,0.612,0.4576,0.4576,66719,0
+BGLWW.US,D,20251001,000000,0.5,0.585,0.4901,0.55,66065,0
+BGLWW.US,D,20251002,000000,0.55,0.5831,0.46,0.48,53429,0
+BGLWW.US,D,20251003,000000,0.43,0.5,0.43,0.49,92667,0
+BGLWW.US,D,20251006,000000,0.5,0.5853,0.455,0.5,61772,0
+BGLWW.US,D,20251007,000000,0.5,0.571,0.4893,0.55,93777,0
+BGLWW.US,D,20251008,000000,0.55,0.69,0.51,0.6478,387096,0
+BGLWW.US,D,20251009,000000,0.67,0.69,0.5973,0.6286,174093,0
+BGLWW.US,D,20251010,000000,0.64,0.655,0.5535,0.6064,144414,0
+BGLWW.US,D,20251013,000000,0.57011,0.6148,0.54,0.55,224961,0
+BGLWW.US,D,20251014,000000,0.5502,0.59255,0.5134,0.5495,89777,0
+BGLWW.US,D,20251015,000000,0.5777,0.5881,0.53,0.5355,80807,0
+BGLWW.US,D,20251016,000000,0.588,0.6,0.55,0.5501,58732,0
+BGLWW.US,D,20251017,000000,0.56,0.5823,0.526,0.538049,39195,0
+BGLWW.US,D,20251020,000000,0.5475,0.6201,0.53,0.62,290884,0
+BGLWW.US,D,20251021,000000,0.65,0.65,0.55,0.595,90555,0
+BGLWW.US,D,20251022,000000,0.61,0.64,0.551001,0.6,53097,0
+BGLWW.US,D,20251023,000000,0.61,0.61,0.551,0.5513,33368,0
+BGLWW.US,D,20251024,000000,0.6393,0.6393,0.56,0.56,38691,0
+BGLWW.US,D,20251027,000000,0.6475,0.6475,0.56,0.57,72949,0
+BGLWW.US,D,20251028,000000,0.58,0.61,0.56,0.56,65515,0
+BGLWW.US,D,20251029,000000,0.6686,0.6686,0.58001,0.6369,74520,0
+BGLWW.US,D,20251030,000000,0.653749,0.653749,0.5801,0.59,43498,0
+BGLWW.US,D,20251031,000000,0.6051,0.6778,0.58,0.5929,121055,0
+BGLWW.US,D,20251103,000000,0.61,0.62,0.6,0.62,72828,0
+BGLWW.US,D,20251104,000000,0.6001,0.63,0.5854,0.5855,12872,0
+BGLWW.US,D,20251105,000000,0.5861,0.629998,0.5856,0.62,38740,0
+BGLWW.US,D,20251106,000000,0.61,0.6399,0.6,0.6249,40901,0
+BGLWW.US,D,20251107,000000,0.6,0.65,0.5943,0.63,151740,0
+BGLWW.US,D,20251110,000000,0.65,0.65,0.6125,0.6325,98032,0
+BGLWW.US,D,20251111,000000,0.6485,0.6485,0.5919,0.6,52557,0
+BGLWW.US,D,20251112,000000,0.6287,0.6473,0.5913,0.5975,14410,0
+BGLWW.US,D,20251113,000000,0.6216,0.64,0.5913,0.6,37988,0
+BGLWW.US,D,20251114,000000,0.62,0.6206,0.530001,0.572,107059,0
+BGLWW.US,D,20251117,000000,0.5778,0.6301,0.49,0.5001,75906,0
+BGLWW.US,D,20251118,000000,0.5499,0.58,0.5001,0.52,59995,0
+BGLWW.US,D,20251119,000000,0.5851,0.5851,0.5,0.527,145483,0
+BGLWW.US,D,20251120,000000,0.511,0.511,0.35,0.3921,76166,0
+BGLWW.US,D,20251121,000000,0.4,0.4425,0.31,0.39,126875,0
+BGLWW.US,D,20251124,000000,0.3675,0.4,0.3001,0.3525,79589,0
+BGLWW.US,D,20251125,000000,0.3726,0.4275,0.33,0.4,34105,0
+BGLWW.US,D,20251126,000000,0.4157,0.45,0.37,0.4,55624,0
+BGLWW.US,D,20251128,000000,0.45,0.45,0.3711,0.3711,20398,0
+BGLWW.US,D,20251201,000000,0.38,0.4639,0.38,0.4498,78083,0
+BGLWW.US,D,20251202,000000,0.45,0.539491,0.4344,0.525,107262,0
+BGLWW.US,D,20251203,000000,0.4902,0.5468,0.49,0.5468,18344,0
+BGLWW.US,D,20251204,000000,0.55,0.6299,0.53,0.6001,49462,0
+BGLWW.US,D,20251205,000000,0.61,0.62,0.59,0.62,40336,0
+BGLWW.US,D,20251208,000000,0.6196,0.6307,0.5531,0.6,105463,0
+BGLWW.US,D,20251209,000000,0.6175,0.6175,0.5613,0.6,58838,0
+BGLWW.US,D,20251210,000000,0.62,0.6201,0.5701,0.5701,52417,0
+BGLWW.US,D,20251211,000000,0.579,0.6025,0.5501,0.5875,51356,0
+BGLWW.US,D,20251212,000000,0.58,0.58,0.51,0.555,50318,0
+BGLWW.US,D,20251215,000000,0.5243,0.55,0.5,0.55,32105,0
+BGLWW.US,D,20251216,000000,0.512,0.5203,0.4275,0.5142,20173,0
+BGLWW.US,D,20251217,000000,0.48,0.5,0.48,0.5,33734,0
+BGLWW.US,D,20251218,000000,0.4999,0.5,0.375,0.3901,199459,0
+BGLWW.US,D,20251219,000000,0.445,0.48,0.443,0.4797,86124,0
+BGLWW.US,D,20251222,000000,0.48,0.5,0.45,0.497501,41604,0
+BGLWW.US,D,20251223,000000,0.5,0.5,0.45,0.49,23302,0
+BGLWW.US,D,20251224,000000,0.4875,0.49,0.4874,0.49,2100,0
+BGLWW.US,D,20251226,000000,0.59,0.6,0.4501,0.4767,35233,0
+BGLWW.US,D,20251229,000000,0.45,0.45,0.39,0.4041,40267,0
+BGLWW.US,D,20251230,000000,0.45,0.45,0.4048,0.42,7054,0
+BGLWW.US,D,20251231,000000,0.43,0.4475,0.4212,0.4212,10580,0
+BGLWW.US,D,20260102,000000,0.375049,0.45,0.375049,0.42,82944,0
+BGLWW.US,D,20260105,000000,0.43,0.49,0.43,0.45,19128,0
+BGLWW.US,D,20260106,000000,0.4364,0.48,0.4106,0.4425,100538,0
+BGLWW.US,D,20260107,000000,0.4,0.42,0.36,0.408,68503,0
+BGLWW.US,D,20260108,000000,0.4,0.4,0.3507,0.3726,18539,0
+BGLWW.US,D,20260109,000000,0.3501,0.3579,0.29,0.355,270995,0
+BGLWW.US,D,20260112,000000,0.3102,0.349899,0.29,0.3116,17352,0
+BGLWW.US,D,20260113,000000,0.35,0.38,0.32,0.32,19056,0
+BGLWW.US,D,20260114,000000,0.3325,0.3525,0.3,0.3001,112044,0
+BGLWW.US,D,20260115,000000,0.34,0.34,0.25,0.2593,43821,0
+BGLWW.US,D,20260116,000000,0.2502,0.2607,0.2,0.2275,358906,0
+BGLWW.US,D,20260120,000000,0.22,0.2375,0.217889,0.237,34349,0
+BGLWW.US,D,20260121,000000,0.24,0.27,0.21,0.27,49716,0
+BGLWW.US,D,20260122,000000,0.26,0.4712,0.22,0.39,353908,0
+BGLWW.US,D,20260123,000000,0.49,0.5515,0.3525,0.407,230723,0
+BGLWW.US,D,20260126,000000,0.4933,0.4933,0.35,0.39,38397,0
+BGLWW.US,D,20260127,000000,0.3845,0.3845,0.27,0.2925,116840,0
+BGLWW.US,D,20260128,000000,0.2925,0.3365,0.2539,0.32,52825,0
+BGLWW.US,D,20260129,000000,0.31,0.318751,0.2667,0.31,43319,0
+BGLWW.US,D,20260130,000000,0.26,0.3385,0.255,0.3384,59101,0
+BGLWW.US,D,20260202,000000,0.3,0.3193,0.3,0.31,600,0
+BGLWW.US,D,20260203,000000,0.31,0.33,0.31,0.33,2825,0
+BGLWW.US,D,20260204,000000,0.309048,0.309048,0.309048,0.309048,100,0
+BGLWW.US,D,20260205,000000,0.31,0.31,0.31,0.31,2688,0
+BGLWW.US,D,20260206,000000,0.3075,0.3102,0.3,0.3002,5459,0
+BGLWW.US,D,20260209,000000,0.3375,0.3868,0.325,0.35,19425,0
+BGLWW.US,D,20260210,000000,0.335,0.35,0.3299,0.3299,7060,0
+BGLWW.US,D,20260211,000000,0.37,0.3875,0.36,0.373751,6217,0
+BGLWW.US,D,20260212,000000,0.4975,0.4975,0.3586,0.3967,500,0
+BGLWW.US,D,20260213,000000,0.3949,0.3949,0.3725,0.3725,4500,0
+BGLWW.US,D,20260217,000000,0.31,0.331,0.29,0.29,7497,0
+BGLWW.US,D,20260218,000000,0.3,0.3,0.29,0.29,831,0
diff --git a/daily/us/nasdaq stocks/1/bgmsp.us.txt b/daily/us/nasdaq stocks/1/bgmsp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64d07fd5e011245b5f542f139caba767e0c639e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bgmsp.us.txt	
@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGMSP.US,D,20121231,000000,1.82693,1.83797,1.82693,1.83797,2759.68,0
+BGMSP.US,D,20130131,000000,3.80485,3.80485,3.80485,3.80485,5544.28,0
+BGMSP.US,D,20130830,000000,2.63769,2.63769,2.39161,2.39161,2043.59,0
+BGMSP.US,D,20130930,000000,2.87612,3.30208,2.87612,3.30208,11556.4,0
+BGMSP.US,D,20131106,000000,3.52405,3.52405,2.96647,2.96647,499.621,0
+BGMSP.US,D,20131212,000000,3.22495,3.22495,3.22495,3.22495,499.621,0
+BGMSP.US,D,20131220,000000,3.69527,3.77493,3.69527,3.69822,1254.89,0
+BGMSP.US,D,20131231,000000,3.68316,3.68316,3.67141,3.67141,1508.88,0
+BGMSP.US,D,20140107,000000,3.61551,3.61551,3.61551,3.61551,253.987,0
+BGMSP.US,D,20140108,000000,3.6195,3.62363,3.48407,3.62363,2762.11,0
+BGMSP.US,D,20140113,000000,3.51997,3.51997,3.51997,3.51997,2254.14,0
+BGMSP.US,D,20140114,000000,3.755,3.77493,3.755,3.77222,4147.35,0
+BGMSP.US,D,20140115,000000,3.59287,3.83961,3.59287,3.83961,2742.06,0
+BGMSP.US,D,20140116,000000,3.84369,3.84369,3.84369,3.84369,992.558,0
+BGMSP.US,D,20140117,000000,3.50323,3.50323,3.49976,3.49976,1849.76,0
+BGMSP.US,D,20140121,000000,3.73854,3.77085,3.56046,3.68181,6175.92,0
+BGMSP.US,D,20140122,000000,3.7182,3.72058,3.45924,3.45924,3935.14,0
+BGMSP.US,D,20140124,000000,3.32173,3.33397,3.31776,3.33397,1732.79,0
+BGMSP.US,D,20140214,000000,3.22056,3.22056,2.89694,3.13571,3216.61,0
+BGMSP.US,D,20140218,000000,2.92525,3.05882,2.91309,3.02232,8575.43,0
+BGMSP.US,D,20140224,000000,3.23272,3.2368,3.23272,3.2368,2222.39,0
+BGMSP.US,D,20140227,000000,3.33791,3.68599,3.33745,3.68599,3981.93,0
+BGMSP.US,D,20140312,000000,3.25708,3.25708,3.22466,3.2368,22641.6,0
+BGMSP.US,D,20140317,000000,3.92453,3.92453,3.32173,3.32173,8889.58,0
+BGMSP.US,D,20140319,000000,3.88408,3.88408,3.88408,3.88408,792.041,0
+BGMSP.US,D,20140320,000000,3.87611,3.87611,3.84369,3.8477,3266.74,0
+BGMSP.US,D,20140321,000000,3.47953,3.47953,3.41488,3.41878,3310.19,0
+BGMSP.US,D,20140324,000000,3.43912,3.43912,3.39861,3.39861,2843.99,0
+BGMSP.US,D,20140325,000000,3.66965,3.66965,3.49167,3.49167,1975.09,0
+BGMSP.US,D,20140327,000000,3.51997,3.51997,3.51997,3.51997,248.974,0
+BGMSP.US,D,20140328,000000,3.45116,3.45116,3.43912,3.43912,3458.91,0
+BGMSP.US,D,20140401,000000,3.44319,3.54027,3.44319,3.48368,8877.88,0
+BGMSP.US,D,20140402,000000,3.45116,3.45116,3.45116,3.45116,2025.22,0
+BGMSP.US,D,20140407,000000,3.49976,3.51598,3.49976,3.51598,957.468,0
+BGMSP.US,D,20140409,000000,3.70208,3.70208,3.70208,3.70208,374.297,0
+BGMSP.US,D,20140417,000000,3.90772,3.90772,3.7638,3.78431,984.203,0
+BGMSP.US,D,20140421,000000,3.96112,3.98158,3.86246,3.86246,3116.36,0
+BGMSP.US,D,20140423,000000,3.84601,3.90772,3.82961,3.82961,2725.35,0
+BGMSP.US,D,20140424,000000,3.9654,3.98577,3.92423,3.94064,4663.68,0
+BGMSP.US,D,20140425,000000,3.98999,3.98999,3.98999,3.98999,259,0
+BGMSP.US,D,20140429,000000,3.98999,3.98999,3.91094,3.91094,1699.37,0
+BGMSP.US,D,20140430,000000,3.90365,3.91186,3.53338,3.53338,13997.6,0
+BGMSP.US,D,20140505,000000,3.67739,3.71436,3.67739,3.71436,1321.73,0
+BGMSP.US,D,20140506,000000,3.68976,3.68976,3.68143,3.68143,1946.67,0
+BGMSP.US,D,20140508,000000,3.68565,3.71023,3.68565,3.68565,7607.94,0
+BGMSP.US,D,20140513,000000,3.72257,3.72257,3.72257,3.72257,245.632,0
+BGMSP.US,D,20140527,000000,3.55809,3.55809,3.55809,3.55809,974.177,0
+BGMSP.US,D,20140602,000000,3.5457,3.5457,3.49646,3.49646,22357.6,0
+BGMSP.US,D,20140605,000000,3.53338,3.53338,3.53338,3.53338,499.621,0
+BGMSP.US,D,20140617,000000,3.53338,3.53338,3.53338,3.53338,553.092,0
+BGMSP.US,D,20140618,000000,3.53338,3.53338,3.53338,3.53338,1438.7,0
+BGMSP.US,D,20140625,000000,3.37713,3.37713,3.37295,3.37295,1458.76,0
+BGMSP.US,D,20140626,000000,3.32777,3.36468,3.32355,3.36468,2192.31,0
+BGMSP.US,D,20140703,000000,3.15941,3.18881,3.14267,3.18455,4887.59,0
+BGMSP.US,D,20140707,000000,3.26002,3.30195,3.26002,3.28509,9085.08,0
+BGMSP.US,D,20140709,000000,3.24751,3.24751,3.24746,3.24746,3108.01,0
+BGMSP.US,D,20140724,000000,3.45312,3.45312,3.45312,3.45312,718.518,0
+BGMSP.US,D,20140731,000000,3.3815,3.3815,3.3815,3.3815,243.961,0
+BGMSP.US,D,20140808,000000,3.05894,3.10071,3.05894,3.05894,3445.54,0
+BGMSP.US,D,20140811,000000,3.14267,3.22237,3.12592,3.17193,14928.4,0
+BGMSP.US,D,20140812,000000,3.13853,3.14691,3.13853,3.14691,1670.96,0
+BGMSP.US,D,20140813,000000,3.14267,3.23489,3.10071,3.14267,4535.01,0
+BGMSP.US,D,20140814,000000,3.10908,3.10908,3.10908,3.10908,242.291,0
+BGMSP.US,D,20140815,000000,3.14691,3.16359,3.13427,3.13427,2698.62,0
+BGMSP.US,D,20140818,000000,3.13853,3.13853,3.13853,3.13853,324.168,0
+BGMSP.US,D,20140819,000000,3.13853,3.19717,3.13423,3.19717,3582.56,0
+BGMSP.US,D,20140820,000000,3.12163,3.14267,3.12163,3.14267,609.905,0
+BGMSP.US,D,20140821,000000,3.07975,3.20552,3.05482,3.10071,3104.66,0
+BGMSP.US,D,20140826,000000,3.23913,3.45703,3.23913,3.45703,775.332,0
+BGMSP.US,D,20140827,000000,3.14267,3.26421,3.14267,3.20552,4294.4,0
+BGMSP.US,D,20140828,000000,3.3982,3.3982,3.34378,3.34378,3453.89,0
+BGMSP.US,D,20140903,000000,3.35212,3.46116,3.35212,3.46116,3368.68,0
+BGMSP.US,D,20140909,000000,3.2265,3.28914,3.2265,3.24746,3345.28,0
+BGMSP.US,D,20140915,000000,3.20552,3.20552,3.19717,3.19717,477.897,0
+BGMSP.US,D,20140923,000000,3.26839,3.26839,3.26839,3.26839,2626.76,0
+BGMSP.US,D,20140924,000000,3.26839,3.26839,3.26002,3.26839,1899.89,0
+BGMSP.US,D,20141001,000000,3.14267,3.14267,3.08402,3.14267,3290.14,0
+BGMSP.US,D,20141003,000000,3.08402,3.08402,3.07975,3.07975,2384.47,0
+BGMSP.US,D,20141007,000000,3.14272,3.14272,3.13853,3.14267,20402.5,0
+BGMSP.US,D,20141014,000000,3.20552,3.20552,3.20552,3.20552,1453.74,0
+BGMSP.US,D,20141016,000000,3.059,3.059,3.05894,3.05894,2860.7,0
+BGMSP.US,D,20141023,000000,2.95414,3.03794,2.93318,2.9415,5300.32,0
+BGMSP.US,D,20141112,000000,3.14691,3.14691,3.14691,3.14691,1194.73,0
+BGMSP.US,D,20141114,000000,2.95414,2.95419,2.95414,2.95414,2833.96,0
+BGMSP.US,D,20141118,000000,2.95414,3.12163,2.95414,3.12163,1909.92,0
+BGMSP.US,D,20141119,000000,3.05894,3.14691,2.99388,3.14691,1432.01,0
+BGMSP.US,D,20141126,000000,3.07975,3.07975,3.07975,3.07975,472.884,0
+BGMSP.US,D,20141128,000000,2.93318,2.95414,2.93318,2.95414,2015.18,0
+BGMSP.US,D,20141201,000000,2.93318,2.93318,2.93318,2.93318,477.897,0
+BGMSP.US,D,20141204,000000,2.93318,2.93318,2.93318,2.93318,1194.73,0
+BGMSP.US,D,20141208,000000,2.77394,2.77394,2.76558,2.76558,1194.73,0
+BGMSP.US,D,20141216,000000,2.60216,2.60216,2.60216,2.60216,1973.41,0
+BGMSP.US,D,20141217,000000,2.51411,2.51411,2.51411,2.51411,2384.47,0
+BGMSP.US,D,20141218,000000,2.02384,2.58956,1.46666,2.58956,2145.52,0
+BGMSP.US,D,20141226,000000,2.09506,2.09506,2.08261,2.09506,2250.8,0
+BGMSP.US,D,20141229,000000,2.14539,2.47221,2.14539,2.47221,1132.91,0
+BGMSP.US,D,20141230,000000,2.47221,2.47221,2.47221,2.47221,1435.36,0
+BGMSP.US,D,20141231,000000,1.93042,2.65711,1.93042,2.65317,3231.65,0
+BGMSP.US,D,20150102,000000,2.78169,2.78169,2.78169,2.78169,553.092,0
+BGMSP.US,D,20150109,000000,1.84886,1.9348,1.84886,1.9348,827.131,0
+BGMSP.US,D,20150114,000000,1.9348,1.9348,1.9348,1.9348,1256.56,0
+BGMSP.US,D,20150116,000000,2.36472,2.45073,2.36472,2.45073,4703.78,0
+BGMSP.US,D,20150120,000000,2.45073,2.45073,2.45073,2.45073,13322.6,0
+BGMSP.US,D,20150122,000000,2.20781,2.20781,2.20781,2.20781,466.201,0
+BGMSP.US,D,20150126,000000,2.4378,2.45073,2.4378,2.45073,3067.9,0
+BGMSP.US,D,20150127,000000,2.79464,2.79464,2.38593,2.38593,3473.94,0
+BGMSP.US,D,20150128,000000,3.00967,3.00967,2.37335,2.37335,3118.03,0
+BGMSP.US,D,20150129,000000,2.32163,2.66577,2.32163,2.584,35354.4,0
+BGMSP.US,D,20150130,000000,2.60122,2.7001,2.59261,2.59261,10697.5,0
+BGMSP.US,D,20150203,000000,2.45066,2.45073,2.45066,2.45073,3968.55,0
+BGMSP.US,D,20150204,000000,2.45073,2.45073,2.45073,2.45073,232.265,0
+BGMSP.US,D,20150210,000000,2.72588,2.74749,2.72588,2.74749,466.201,0
+BGMSP.US,D,20150211,000000,2.76894,2.87635,2.76894,2.87635,2444.63,0
+BGMSP.US,D,20150212,000000,2.59261,2.78169,2.36472,2.78169,7499.33,0
+BGMSP.US,D,20150218,000000,3.00967,3.00967,3.00967,3.00967,521.343,0
+BGMSP.US,D,20150219,000000,2.80764,2.80764,2.80764,2.80764,349.232,0
+BGMSP.US,D,20150220,000000,3.14732,3.14732,2.96671,3.00967,3721.25,0
+BGMSP.US,D,20150226,000000,3.16026,3.4395,3.00967,3.4395,21370,0
+BGMSP.US,D,20150227,000000,3.27624,3.33217,3.00967,3.33217,12279.9,0
+BGMSP.US,D,20150302,000000,3.42664,3.42664,3.42664,3.42664,696.796,0
+BGMSP.US,D,20150303,000000,3.47835,3.49982,3.47835,3.49982,1159.65,0
+BGMSP.US,D,20150305,000000,3.6116,3.6116,3.13864,3.43962,3256.72,0
+BGMSP.US,D,20150309,000000,3.33217,3.33217,3.01395,3.05278,24655.1,0
+BGMSP.US,D,20150310,000000,3.09569,3.09569,3.09569,3.09569,466.201,0
+BGMSP.US,D,20150311,000000,3.09569,3.09569,2.5798,2.5798,6048.92,0
+BGMSP.US,D,20150312,000000,2.61417,2.61417,2.60561,2.60561,466.201,0
+BGMSP.US,D,20150313,000000,2.60561,2.87212,2.60561,2.87212,696.796,0
+BGMSP.US,D,20150316,000000,2.85922,2.99251,2.62709,2.62709,2788.85,0
+BGMSP.US,D,20150317,000000,2.68722,2.68722,2.68722,2.68722,696.796,0
+BGMSP.US,D,20150318,000000,2.7302,2.7302,2.7302,2.7302,232.265,0
+BGMSP.US,D,20150324,000000,2.82919,2.82919,2.70876,2.70876,9303.98,0
+BGMSP.US,D,20150326,000000,2.66577,2.66577,2.66577,2.66577,1395.25,0
+BGMSP.US,D,20150327,000000,2.76473,2.786,2.75611,2.786,3256.72,0
+BGMSP.US,D,20150330,000000,2.69572,2.82069,2.69149,2.75174,9768.51,0
+BGMSP.US,D,20150331,000000,2.88503,2.88503,2.73888,2.77748,3488.98,0
+BGMSP.US,D,20150401,000000,2.79464,2.83344,2.77748,2.80329,2092.05,0
+BGMSP.US,D,20150406,000000,2.75174,2.75174,2.75174,2.75174,232.265,0
+BGMSP.US,D,20150410,000000,2.87212,2.87212,2.87212,2.87212,696.796,0
+BGMSP.US,D,20150414,000000,2.9065,2.91942,2.81197,2.88503,7437.5,0
+BGMSP.US,D,20150420,000000,2.95529,2.95529,2.95529,2.95529,227.252,0
+BGMSP.US,D,20150422,000000,2.98624,3.07849,2.98624,3.07849,2275.86,0
+BGMSP.US,D,20150504,000000,2.81464,2.85851,2.81464,2.83659,2046.94,0
+BGMSP.US,D,20150505,000000,2.7354,2.7354,2.68706,2.68706,910.68,0
+BGMSP.US,D,20150506,000000,3.07849,3.07849,3.07849,3.07849,5457.39,0
+BGMSP.US,D,20150512,000000,3.07849,3.0873,3.07849,3.0873,1243.2,0
+BGMSP.US,D,20150522,000000,2.70026,2.70026,2.70026,2.70026,680.085,0
+BGMSP.US,D,20150526,000000,2.69143,2.70026,2.68263,2.68263,1395.25,0
+BGMSP.US,D,20150527,000000,3.03452,3.03452,2.83659,2.85851,1819.68,0
+BGMSP.US,D,20150528,000000,3.12248,3.41717,3.11364,3.41717,4887.59,0
+BGMSP.US,D,20150529,000000,3.07849,3.07849,2.59039,2.59039,1592.43,0
+BGMSP.US,D,20150601,000000,2.83659,2.85851,2.83659,2.85851,2046.94,0
+BGMSP.US,D,20150611,000000,2.85851,2.85851,2.85851,2.85851,1137.92,0
+BGMSP.US,D,20150616,000000,3.07849,3.07849,3.07849,3.07849,456.175,0
+BGMSP.US,D,20150619,000000,2.59478,2.59478,2.59478,2.59478,456.175,0
+BGMSP.US,D,20150626,000000,2.77061,2.77061,2.77061,2.77061,456.175,0
+BGMSP.US,D,20150629,000000,2.85851,3.32038,2.85851,3.16643,2730.36,0
+BGMSP.US,D,20150630,000000,2.82787,2.82787,2.82787,2.82787,456.175,0
+BGMSP.US,D,20150702,000000,2.82787,2.82787,2.82787,2.82787,227.252,0
+BGMSP.US,D,20150706,000000,2.66516,2.66516,2.66516,2.66516,456.175,0
+BGMSP.US,D,20150707,000000,2.66516,2.66516,2.66516,2.66516,227.252,0
+BGMSP.US,D,20150710,000000,2.77945,2.973,2.77945,2.85851,1137.92,0
+BGMSP.US,D,20150714,000000,2.82787,2.82787,2.82787,2.82787,543.066,0
+BGMSP.US,D,20150715,000000,2.8819,2.8819,2.8819,2.8819,1149.62,0
+BGMSP.US,D,20150717,000000,2.76922,3.12051,2.7558,2.7558,5993.78,0
+BGMSP.US,D,20150720,000000,2.79185,2.79185,2.79185,2.79185,222.239,0
+BGMSP.US,D,20150724,000000,2.79185,2.79185,2.79185,2.79185,2444.63,0
+BGMSP.US,D,20150727,000000,2.75126,2.75126,2.75126,2.75126,2220.72,0
+BGMSP.US,D,20150803,000000,2.80531,2.80531,2.72426,2.72432,3062.89,0
+BGMSP.US,D,20150810,000000,2.75126,2.75126,2.74673,2.74673,1331.76,0
+BGMSP.US,D,20150812,000000,2.70166,2.70166,2.70166,2.70166,666.718,0
+BGMSP.US,D,20150813,000000,2.74673,2.74673,2.74673,2.74673,444.479,0
+BGMSP.US,D,20150814,000000,2.70166,2.79185,2.70166,2.70166,1112.86,0
+BGMSP.US,D,20150817,000000,2.56662,2.56662,2.56662,2.56662,444.479,0
+BGMSP.US,D,20150826,000000,2.47657,2.47657,2.47657,2.47657,666.718,0
+BGMSP.US,D,20150903,000000,2.47657,2.47657,2.47657,2.47657,666.718,0
+BGMSP.US,D,20150904,000000,2.48113,2.48113,2.48113,2.48113,1777.91,0
+BGMSP.US,D,20150908,000000,2.47657,2.47657,2.47657,2.47657,1112.86,0
+BGMSP.US,D,20150910,000000,2.47657,2.47665,2.47657,2.47665,888.958,0
+BGMSP.US,D,20150928,000000,2.20643,2.25145,2.20643,2.25145,3549.14,0
+BGMSP.US,D,20150930,000000,2.1164,2.1164,2.1164,2.1164,666.718,0
+BGMSP.US,D,20151102,000000,2.71163,2.71163,2.71163,2.71163,644.995,0
+BGMSP.US,D,20151111,000000,2.38615,2.38615,2.38615,2.38615,1288.31,0
+BGMSP.US,D,20151127,000000,2.38615,2.38615,2.38615,2.38615,2148.86,0
+BGMSP.US,D,20151201,000000,2.36291,2.36291,2.36291,2.36291,215.555,0
+BGMSP.US,D,20151204,000000,2.3722,2.3722,2.3722,2.3722,215.555,0
+BGMSP.US,D,20151207,000000,2.25127,2.25127,2.25127,2.25127,429.44,0
+BGMSP.US,D,20151208,000000,2.2327,2.2327,2.2327,2.2327,646.667,0
+BGMSP.US,D,20151210,000000,2.18621,2.18621,2.18621,2.18621,646.667,0
+BGMSP.US,D,20151211,000000,2.18621,2.18621,2.18621,2.18621,1288.31,0
+BGMSP.US,D,20151214,000000,2.18621,2.18621,1.81399,1.82331,9715.03,0
+BGMSP.US,D,20151215,000000,2.09321,2.09321,1.82331,1.82331,1288.31,0
+BGMSP.US,D,20151218,000000,1.8187,1.8187,1.8187,1.8187,1719.42,0
+BGMSP.US,D,20151222,000000,1.83269,1.83269,1.82331,1.82331,2583.32,0
+BGMSP.US,D,20160107,000000,1.8187,1.8187,1.8187,1.8187,646.667,0
+BGMSP.US,D,20160115,000000,2.50704,2.50704,1.72102,1.72102,5218.45,0
+BGMSP.US,D,20160119,000000,2.59847,2.80207,1.98278,1.98278,1445.38,0
+BGMSP.US,D,20160120,000000,1.74533,1.74533,1.74533,1.74533,310.801,0
+BGMSP.US,D,20160201,000000,1.81792,1.94882,1.81792,1.94882,897.312,0
+BGMSP.US,D,20160209,000000,2.24501,2.24501,2.24501,2.24501,1027.64,0
+BGMSP.US,D,20160211,000000,1.93919,1.93919,1.93919,1.93919,665.047,0
+BGMSP.US,D,20160212,000000,2.59847,2.59847,2.59847,2.59847,205.529,0
+BGMSP.US,D,20160216,000000,2.55486,2.81183,2.55486,2.81183,2559.92,0
+BGMSP.US,D,20160217,000000,2.88454,2.89011,2.88454,2.88454,4698.77,0
+BGMSP.US,D,20160218,000000,2.92817,2.92843,2.92763,2.92763,1239.86,0
+BGMSP.US,D,20160222,000000,2.92817,2.92817,2.90872,2.90872,825.461,0
+BGMSP.US,D,20160226,000000,2.93261,2.93261,2.93261,2.93261,320.827,0
+BGMSP.US,D,20160307,000000,2.76334,2.76334,2.75846,2.75846,1239.86,0
+BGMSP.US,D,20160308,000000,3.02997,3.02997,2.90872,2.90872,1027.64,0
+BGMSP.US,D,20160309,000000,2.90398,2.90872,2.90398,2.90872,618.26,0
+BGMSP.US,D,20160311,000000,2.50153,2.54515,2.42391,2.54515,2275.86,0
+BGMSP.US,D,20160318,000000,2.54515,2.54515,2.54515,2.54515,618.26,0
+BGMSP.US,D,20160329,000000,2.76779,2.76779,2.76779,2.76779,516.33,0
+BGMSP.US,D,20160401,000000,2.42391,2.47238,2.35605,2.47238,5671.28,0
+BGMSP.US,D,20160405,000000,2.18592,2.18592,2.18161,2.18161,1239.86,0
+BGMSP.US,D,20160414,000000,2.15649,2.15649,2.15649,2.15649,198.845,0
+BGMSP.US,D,20160426,000000,2.20661,2.20661,2.20661,2.20661,599.879,0
+BGMSP.US,D,20160429,000000,2.22176,2.22176,2.11135,2.11135,648.337,0
+BGMSP.US,D,20160502,000000,2.50746,2.50746,2.50746,2.50746,820.448,0
+BGMSP.US,D,20160503,000000,2.18662,2.42231,2.18662,2.33207,3986.93,0
+BGMSP.US,D,20160504,000000,2.35706,2.62786,2.30697,2.30697,4491.57,0
+BGMSP.US,D,20160505,000000,2.41715,2.41715,2.41715,2.41715,299.103,0
+BGMSP.US,D,20160509,000000,2.21662,2.21662,2.21662,2.21662,202.186,0
+BGMSP.US,D,20160510,000000,2.20661,2.20661,2.20661,2.20661,304.116,0
+BGMSP.US,D,20160518,000000,2.30697,2.30697,2.30697,2.30697,397.691,0
+BGMSP.US,D,20160601,000000,2.20661,2.23313,2.15649,2.23165,2593.34,0
+BGMSP.US,D,20160606,000000,2.56265,2.86869,2.56265,2.85851,3545.79,0
+BGMSP.US,D,20160607,000000,3.05923,3.5105,3.05923,3.5105,1545.64,0
+BGMSP.US,D,20160608,000000,3.45045,3.49545,2.62786,3.49545,6727.34,0
+BGMSP.US,D,20160613,000000,3.325,3.5506,2.80854,2.80854,2994.37,0
+BGMSP.US,D,20160614,000000,3.32002,3.32002,2.98891,2.98891,2994.37,0
+BGMSP.US,D,20160620,000000,3.014,3.014,3.014,3.014,198.845,0
+BGMSP.US,D,20160621,000000,3.11931,3.11931,2.81151,3.11931,3191.55,0
+BGMSP.US,D,20160622,000000,3.07922,3.07922,3.05923,3.05923,397.691,0
+BGMSP.US,D,20160623,000000,2.93372,2.93372,2.90872,2.90872,397.691,0
+BGMSP.US,D,20160627,000000,2.95887,2.95887,2.9372,2.9402,2195.65,0
+BGMSP.US,D,20160628,000000,2.70818,3.19956,2.68305,3.19956,2593.34,0
+BGMSP.US,D,20160629,000000,3.25984,3.25984,3.12806,3.12806,1395.25,0
+BGMSP.US,D,20160630,000000,3.13439,3.13439,3.13134,3.13134,1395.25,0
+BGMSP.US,D,20160701,000000,3.25984,3.25984,3.25976,3.25976,397.691,0
+BGMSP.US,D,20160706,000000,3.00909,3.17451,3.00909,3.10733,7577.86,0
+BGMSP.US,D,20160707,000000,3.2849,3.2849,3.2849,3.2849,715.177,0
+BGMSP.US,D,20160708,000000,3.23469,3.27486,3.22973,3.27486,2193.97,0
+BGMSP.US,D,20160711,000000,3.27486,3.27486,3.27486,3.27486,997.571,0
+BGMSP.US,D,20160712,000000,3.16454,3.16454,3.16454,3.16454,198.845,0
+BGMSP.US,D,20160713,000000,3.09263,3.10802,3.08228,3.08228,778.673,0
+BGMSP.US,D,20160714,000000,3.17475,3.17475,3.17475,3.17475,202.186,0
+BGMSP.US,D,20160715,000000,3.46764,3.46764,3.46246,3.46246,989.216,0
+BGMSP.US,D,20160719,000000,3.21063,3.21302,3.21063,3.21302,895.641,0
+BGMSP.US,D,20160722,000000,3.2827,3.2827,3.2827,3.2827,322.497,0
+BGMSP.US,D,20160725,000000,3.28778,3.28778,3.03092,3.03092,778.673,0
+BGMSP.US,D,20160726,000000,3.10802,3.3906,3.10802,3.13375,681.757,0
+BGMSP.US,D,20160727,000000,3.44188,3.44188,3.26164,3.26164,389.336,0
+BGMSP.US,D,20160728,000000,3.16971,3.18569,3.16971,3.18569,2919.18,0
+BGMSP.US,D,20160801,000000,3.23122,3.23122,3.23122,3.23122,656.692,0
+BGMSP.US,D,20160802,000000,3.08228,3.10802,3.08223,3.08223,4672.03,0
+BGMSP.US,D,20160803,000000,3.05138,3.05138,3.05138,3.05138,1946.67,0
+BGMSP.US,D,20160805,000000,2.92796,2.92796,2.92796,2.92796,389.336,0
+BGMSP.US,D,20160811,000000,2.85114,3.03661,2.82544,2.8408,1338.44,0
+BGMSP.US,D,20160812,000000,2.97444,3.33917,2.97444,3.33917,3697.86,0
+BGMSP.US,D,20160816,000000,3.47275,4.26393,3.47275,4.26393,10107.7,0
+BGMSP.US,D,20160817,000000,4.36667,5.8002,4.36667,5.00863,10628.9,0
+BGMSP.US,D,20160818,000000,5.13712,5.13712,4.62353,4.62863,4768.95,0
+BGMSP.US,D,20160823,000000,4.0841,4.0841,4.0841,4.0841,389.336,0
+BGMSP.US,D,20160826,000000,4.0841,4.0841,4.0841,4.0841,1946.67,0
+BGMSP.US,D,20160829,000000,3.85289,3.91461,3.85289,3.91461,8871.2,0
+BGMSP.US,D,20160907,000000,4.48481,4.64916,4.14051,4.14051,2140.5,0
+BGMSP.US,D,20160908,000000,4.14051,4.14051,4.14051,4.14051,389.336,0
+BGMSP.US,D,20160912,000000,4.14051,4.14051,4.14051,4.14051,193.832,0
+BGMSP.US,D,20160916,000000,3.72447,3.72451,3.72447,3.72451,389.336,0
+BGMSP.US,D,20160919,000000,3.16454,3.24667,3.16454,3.24667,2337.68,0
+BGMSP.US,D,20160920,000000,3.26724,3.53955,3.26724,3.53955,1751.17,0
+BGMSP.US,D,20160922,000000,3.59597,3.59605,3.59597,3.59605,3697.86,0
+BGMSP.US,D,20160929,000000,3.62147,3.62147,3.62147,3.62147,389.336,0
+BGMSP.US,D,20160930,000000,3.59597,3.66337,3.47786,3.47786,5903.55,0
+BGMSP.US,D,20161004,000000,3.3444,3.36181,3.33917,3.36181,6812.55,0
+BGMSP.US,D,20161006,000000,3.13889,3.13889,2.94058,2.9796,7036.47,0
+BGMSP.US,D,20161007,000000,3.24667,4.11489,2.96247,3.19327,91054.6,0
+BGMSP.US,D,20161010,000000,3.24156,3.53478,3.09263,3.16454,3505.7,0
+BGMSP.US,D,20161011,000000,2.96412,2.96412,2.96412,2.96412,389.336,0
+BGMSP.US,D,20161012,000000,3.08228,3.10802,3.08228,3.10802,862.222,0
+BGMSP.US,D,20161013,000000,3.05527,3.29232,2.92889,3.29232,1174.69,0
+BGMSP.US,D,20161014,000000,3.4662,3.4662,3.41878,3.41878,758.621,0
+BGMSP.US,D,20161018,000000,3.42414,3.42414,3.42414,3.42414,188.819,0
+BGMSP.US,D,20161027,000000,3.44512,3.44512,3.44512,3.44512,696.796,0
+BGMSP.US,D,20161028,000000,3.45566,3.45566,3.45566,3.45566,758.621,0
+BGMSP.US,D,20161101,000000,4.14575,4.14575,3.63477,3.63477,1087.79,0
+BGMSP.US,D,20161104,000000,3.64003,3.64003,3.64003,3.64003,188.819,0
+BGMSP.US,D,20161108,000000,3.42933,3.43283,3.42933,3.43283,758.621,0
+BGMSP.US,D,20161111,000000,3.44512,3.44512,3.42933,3.42933,1234.84,0
+BGMSP.US,D,20161117,000000,3.43463,3.68743,3.43463,3.6769,2466.35,0
+BGMSP.US,D,20161121,000000,3.68221,3.68221,3.68221,3.68221,188.819,0
+BGMSP.US,D,20161122,000000,3.68221,3.68221,3.67877,3.67877,1139.6,0
+BGMSP.US,D,20161130,000000,3.54516,3.55575,3.23973,3.23973,6638.78,0
+BGMSP.US,D,20161215,000000,3.23973,3.23973,3.23973,3.23973,1238.18,0
+BGMSP.US,D,20161227,000000,3.266,3.266,3.266,3.266,2006.83,0
+BGMSP.US,D,20170111,000000,3.47678,3.47678,3.47678,3.47678,188.819,0
+BGMSP.US,D,20170112,000000,3.48198,3.62949,3.48198,3.58457,947.442,0
+BGMSP.US,D,20170113,000000,3.7706,3.7706,3.5605,3.5605,7265.39,0
+BGMSP.US,D,20170124,000000,3.5605,3.56055,3.5605,3.56055,1911.58,0
+BGMSP.US,D,20170130,000000,3.58204,3.58568,3.58204,3.58204,5940.3,0
+BGMSP.US,D,20170131,000000,3.64669,3.64669,3.64669,3.64669,554.763,0
+BGMSP.US,D,20170201,000000,3.72799,3.7437,3.53357,3.55121,3007.74,0
+BGMSP.US,D,20170203,000000,3.52285,3.61078,3.52285,3.61078,1839.73,0
+BGMSP.US,D,20170207,000000,3.58204,3.58204,3.54434,3.54434,3798.12,0
+BGMSP.US,D,20170210,000000,3.59282,3.68976,3.58204,3.68976,1498.85,0
+BGMSP.US,D,20170214,000000,3.5874,3.59282,3.57667,3.57667,1858.11,0
+BGMSP.US,D,20170215,000000,3.75446,3.77056,3.75094,3.7669,1858.11,0
+BGMSP.US,D,20170217,000000,3.7437,3.7706,3.7437,3.7706,2584.98,0
+BGMSP.US,D,20170223,000000,3.4581,3.4581,3.45278,3.45278,1858.11,0
+BGMSP.US,D,20170224,000000,3.49132,3.49132,2.72017,3.09184,4180.77,0
+BGMSP.US,D,20170302,000000,3.50123,3.52812,3.50123,3.50123,1978.43,0
+BGMSP.US,D,20170303,000000,3.74902,3.74902,3.74902,3.74902,1391.91,0
+BGMSP.US,D,20170306,000000,3.74902,3.74902,3.74902,3.74902,372.626,0
+BGMSP.US,D,20170307,000000,3.7706,3.7706,3.7706,3.7706,556.433,0
+BGMSP.US,D,20170308,000000,3.75446,3.75446,3.75446,3.75446,372.626,0
+BGMSP.US,D,20170310,000000,3.38276,3.38276,3.04337,3.04337,5798.27,0
+BGMSP.US,D,20170313,000000,3.1884,3.1884,3.1884,3.1884,878.932,0
+BGMSP.US,D,20170320,000000,3.36666,3.43338,3.36666,3.43338,929.061,0
+BGMSP.US,D,20170327,000000,3.43224,3.43224,3.38104,3.38104,3712.9,0
+BGMSP.US,D,20170328,000000,3.39354,3.39354,3.39354,3.39354,3804.8,0
+BGMSP.US,D,20170403,000000,3.9052,4.09373,3.7706,3.9745,11992.5,0
+BGMSP.US,D,20170404,000000,4.06692,4.57853,4.06692,4.10455,17033.9,0
+BGMSP.US,D,20170405,000000,4.4924,4.4924,4.09373,4.09373,2419.57,0
+BGMSP.US,D,20170406,000000,4.01292,4.01292,4.01292,4.01292,304.116,0
+BGMSP.US,D,20170411,000000,3.8206,4.16683,3.55672,4.04053,5808.3,0
+BGMSP.US,D,20170425,000000,3.43572,3.43572,3.43572,3.43572,200.516,0
+BGMSP.US,D,20170428,000000,3.53878,3.53878,3.53878,3.53878,1363.5,0
+BGMSP.US,D,20170501,000000,3.63906,3.63906,3.63906,3.63906,629.956,0
+BGMSP.US,D,20170505,000000,3.47971,3.47971,3.47971,3.47971,339.207,0
+BGMSP.US,D,20170508,000000,3.48527,3.48527,3.48527,3.48527,208.871,0
+BGMSP.US,D,20170510,000000,3.48527,3.48527,3.48527,3.48527,182.135,0
+BGMSP.US,D,20170511,000000,3.49071,3.51825,3.49071,3.51825,2173.93,0
+BGMSP.US,D,20170516,000000,3.43572,3.46434,3.43572,3.43572,4327.81,0
+BGMSP.US,D,20170518,000000,3.57857,3.57857,3.57857,3.57857,182.135,0
+BGMSP.US,D,20170523,000000,3.62818,3.6392,3.62818,3.63914,1819.68,0
+BGMSP.US,D,20170524,000000,3.44594,3.44594,3.43572,3.43572,2011.84,0
+BGMSP.US,D,20170531,000000,3.46325,3.50724,3.46325,3.50724,1460.42,0
+BGMSP.US,D,20170602,000000,3.48053,3.48053,3.46325,3.46325,728.544,0
+BGMSP.US,D,20170606,000000,3.49071,3.49071,3.49071,3.49071,193.832,0
+BGMSP.US,D,20170607,000000,3.56055,3.56055,3.56055,3.56055,773.66,0
+BGMSP.US,D,20170608,000000,3.4963,3.67217,3.22266,3.67217,3637.7,0
+BGMSP.US,D,20170609,000000,3.66665,3.66665,3.62375,3.62375,2056.96,0
+BGMSP.US,D,20170612,000000,3.20486,3.21034,3.19389,3.19389,1475.46,0
+BGMSP.US,D,20170619,000000,3.67217,3.67217,3.67217,3.67217,1024.3,0
+BGMSP.US,D,20170620,000000,3.65015,3.65015,3.65015,3.65015,364.271,0
+BGMSP.US,D,20170621,000000,3.4083,3.4083,3.4083,3.4083,382.652,0
+BGMSP.US,D,20170623,000000,3.29282,3.29282,3.29282,3.29282,182.135,0
+BGMSP.US,D,20170626,000000,3.41442,3.5732,3.29282,3.4083,11823.7,0
+BGMSP.US,D,20170705,000000,3.40012,3.40012,3.40012,3.40012,728.544,0
+BGMSP.US,D,20170710,000000,3.49071,3.67767,3.45775,3.67767,3819.84,0
+BGMSP.US,D,20170714,000000,3.59324,3.59324,3.59324,3.59324,178.051,0
+BGMSP.US,D,20170717,000000,3.45831,3.45831,3.39649,3.39649,356.104,0
+BGMSP.US,D,20170718,000000,3.37396,3.37396,3.37396,3.37396,800.419,0
+BGMSP.US,D,20170719,000000,3.28397,3.55394,3.28397,3.55394,4090.3,0
+BGMSP.US,D,20170720,000000,3.43023,3.43023,3.43023,3.43023,271.161,0
+BGMSP.US,D,20170721,000000,3.55394,3.64395,3.55394,3.57079,3183.69,0
+BGMSP.US,D,20170727,000000,3.79576,3.79576,3.79576,3.79576,320.167,0
+BGMSP.US,D,20170731,000000,3.59893,3.59893,3.57079,3.57079,1778.88,0
+BGMSP.US,D,20170807,000000,3.48936,3.48936,3.48936,3.48936,378.974,0
+BGMSP.US,D,20170816,000000,2.87352,2.87352,2.87352,2.87352,978.472,0
+BGMSP.US,D,20170817,000000,3.1772,3.55954,3.1772,3.43578,1778.88,0
+BGMSP.US,D,20170822,000000,3.37396,3.37396,3.37396,3.37396,844.523,0
+BGMSP.US,D,20170824,000000,3.40213,3.40213,3.40213,3.40213,888.628,0
+BGMSP.US,D,20170901,000000,3.51451,3.51451,3.51451,3.51451,488.419,0
+BGMSP.US,D,20170908,000000,3.23341,3.23341,3.23341,3.23341,764.481,0
+BGMSP.US,D,20170913,000000,3.23341,3.23341,3.23341,3.23341,312,0
+BGMSP.US,D,20170915,000000,3.43023,3.43023,3.23254,3.2896,1493.02,0
+BGMSP.US,D,20170918,000000,3.54269,3.54269,3.54269,3.54269,1512.62,0
+BGMSP.US,D,20170919,000000,3.34586,3.36269,3.34586,3.36269,1007.87,0
+BGMSP.US,D,20170922,000000,3.51451,3.65515,3.51451,3.65515,18367.1,0
+BGMSP.US,D,20170925,000000,3.65515,3.65515,3.65515,3.65515,534.157,0
+BGMSP.US,D,20170927,000000,3.63833,4.62794,3.6323,4.29058,14353.6,0
+BGMSP.US,D,20170928,000000,4.0825,4.20065,4.0825,4.16123,2935.4,0
+BGMSP.US,D,20171004,000000,3.90822,3.90822,3.79576,3.79576,1778.88,0
+BGMSP.US,D,20171006,000000,3.79576,4.46493,3.79576,4.45065,1778.88,0
+BGMSP.US,D,20171010,000000,4.92038,4.92038,4.12193,4.12193,1599.19,0
+BGMSP.US,D,20171011,000000,4.07694,4.07694,3.99814,4.02067,3000.75,0
+BGMSP.US,D,20171012,000000,4.29635,4.29635,3.94293,3.94293,2681.91,0
+BGMSP.US,D,20171013,000000,4.10109,4.10682,4.10109,4.10682,4527.43,0
+BGMSP.US,D,20171016,000000,4.10682,4.45142,4.10682,4.45142,1720.77,0
+BGMSP.US,D,20171017,000000,4.00914,4.00914,3.60716,3.60716,2611.55,0
+BGMSP.US,D,20171018,000000,3.56119,3.56119,3.56119,3.56119,754.84,0
+BGMSP.US,D,20171025,000000,3.73919,4.00914,3.67605,4.00914,869.986,0
+BGMSP.US,D,20171027,000000,3.92711,3.92711,3.92711,3.92711,522.951,0
+BGMSP.US,D,20171030,000000,3.64728,3.64728,3.60134,3.60134,1618.42,0
+BGMSP.US,D,20171031,000000,3.84263,3.84263,3.58982,3.58982,1445.7,0
+BGMSP.US,D,20171101,000000,3.50374,3.50374,3.44626,3.48647,871.584,0
+BGMSP.US,D,20171102,000000,3.45202,3.45202,3.45202,3.45202,530.946,0
+BGMSP.US,D,20171103,000000,3.47495,3.47495,3.46346,3.46346,869.986,0
+BGMSP.US,D,20171110,000000,3.44626,3.44626,3.44626,3.44626,1044.3,0
+BGMSP.US,D,20171120,000000,3.79094,3.98621,3.79094,3.98621,1044.3,0
+BGMSP.US,D,20171121,000000,3.93451,3.97471,3.93451,3.97471,3481.54,0
+BGMSP.US,D,20171201,000000,3.62494,3.62494,3.62494,3.62494,522.951,0
+BGMSP.US,D,20171206,000000,3.94886,3.94886,3.84832,3.84832,3481.54,0
+BGMSP.US,D,20171213,000000,4.02066,4.25039,4.02066,4.25039,1741.56,0
+BGMSP.US,D,20180102,000000,3.76223,3.76796,3.76223,3.76223,2053.42,0
+BGMSP.US,D,20180108,000000,3.27974,3.27974,3.27974,3.27974,191.908,0
+BGMSP.US,D,20180110,000000,3.3601,3.3601,3.3601,3.3601,174.316,0
+BGMSP.US,D,20180123,000000,3.74327,3.74327,3.74327,3.74327,339.694,0
+BGMSP.US,D,20180124,000000,3.71383,3.71383,3.71383,3.71383,169.846,0
+BGMSP.US,D,20180131,000000,3.56641,3.56641,3.53694,3.53694,2036.6,0
+BGMSP.US,D,20180207,000000,3.80224,3.80224,3.68982,3.68982,339.694,0
+BGMSP.US,D,20180212,000000,3.7728,3.80224,3.76599,3.7728,4113.72,0
+BGMSP.US,D,20180214,000000,3.65469,3.65469,3.65469,3.65469,339.694,0
+BGMSP.US,D,20180216,000000,3.72201,3.72201,3.40141,3.40141,1897.92,0
+BGMSP.US,D,20180220,000000,3.47719,3.65428,3.47719,3.49427,2549.26,0
+BGMSP.US,D,20180221,000000,3.42145,3.42145,3.42145,3.42145,1357.21,0
+BGMSP.US,D,20180319,000000,3.43087,3.43087,3.43087,3.43087,788.465,0
+BGMSP.US,D,20180321,000000,3.43087,3.43087,3.43087,3.43087,339.694,0
+BGMSP.US,D,20180404,000000,3.97912,3.97912,3.77081,3.77081,1525.5,0
+BGMSP.US,D,20180405,000000,3.70509,3.70509,3.70509,3.70509,186.987,0
+BGMSP.US,D,20180406,000000,3.86124,3.86124,3.86124,3.86124,2204.89,0
+BGMSP.US,D,20180409,000000,3.97912,3.97912,3.97912,3.97912,1156.2,0
+BGMSP.US,D,20180410,000000,4.06959,4.06959,4.06959,4.06959,1011.67,0
+BGMSP.US,D,20180412,000000,3.7331,3.7331,3.7331,3.7331,713.046,0
+BGMSP.US,D,20180417,000000,3.50886,3.50886,3.50886,3.50886,697.81,0
+BGMSP.US,D,20180426,000000,3.76801,3.76801,3.76801,3.76801,198.068,0
+BGMSP.US,D,20180427,000000,3.76801,3.76801,3.76801,3.76801,172.167,0
+BGMSP.US,D,20180504,000000,3.63538,3.68548,3.55703,3.55703,1247.82,0
+BGMSP.US,D,20180517,000000,3.70987,3.70987,3.70987,3.70987,664.291,0
+BGMSP.US,D,20180524,000000,3.75827,3.75827,3.64754,3.64754,1813.08,0
+BGMSP.US,D,20180606,000000,3.76801,3.76801,3.7608,3.7608,1956.3,0
+BGMSP.US,D,20180608,000000,3.76801,3.78687,3.76801,3.78687,2654.11,0
+BGMSP.US,D,20180611,000000,4.06959,4.06959,4.02887,4.02887,2456.04,0
+BGMSP.US,D,20180612,000000,3.91881,3.93843,3.91881,3.91881,3693.21,0
+BGMSP.US,D,20180615,000000,3.91881,4.06959,3.91881,4.06959,1697.29,0
+BGMSP.US,D,20180619,000000,4.06959,4.06959,4.06959,4.06959,166.072,0
+BGMSP.US,D,20180626,000000,3.91881,3.91881,3.91881,3.91881,507.36,0
+BGMSP.US,D,20180629,000000,3.93088,4.06959,3.93088,4.06959,1260.02,0
+BGMSP.US,D,20180709,000000,3.93691,3.93691,3.91881,3.91881,4528.14,0
+BGMSP.US,D,20180711,000000,3.94892,3.94892,3.94892,3.94892,353.475,0
+BGMSP.US,D,20180720,000000,4.04155,4.04155,4.02299,4.02299,381.11,0
+BGMSP.US,D,20180725,000000,4.02918,4.02918,3.96134,3.96134,632.702,0
+BGMSP.US,D,20180727,000000,4.02918,4.02918,4.02918,4.02918,1289.21,0
+BGMSP.US,D,20180730,000000,4.02918,4.02918,4.02918,4.02918,510.628,0
+BGMSP.US,D,20180803,000000,4.01063,4.01063,4.01063,4.01063,163.758,0
+BGMSP.US,D,20180809,000000,3.89671,3.89671,3.89671,3.89671,202.464,0
+BGMSP.US,D,20180817,000000,3.85632,3.85632,3.85632,3.85632,162.269,0
+BGMSP.US,D,20180822,000000,3.85632,3.85632,3.85632,3.85632,181.622,0
+BGMSP.US,D,20180914,000000,3.39361,3.39361,3.33193,3.33193,3499.96,0
+BGMSP.US,D,20180918,000000,3.39361,3.45533,3.39361,3.4145,3032.51,0
+BGMSP.US,D,20180919,000000,3.45533,3.45533,3.45533,3.45533,1817.71,0
+BGMSP.US,D,20180920,000000,3.39976,3.39976,3.39976,3.39976,214.374,0
+BGMSP.US,D,20180921,000000,3.04934,3.08508,3.04934,3.08508,1134.39,0
+BGMSP.US,D,20180927,000000,3.08508,3.08508,3.08508,3.08508,162.269,0
+BGMSP.US,D,20181002,000000,3.14676,3.14676,3.14676,3.14676,218.84,0
+BGMSP.US,D,20181003,000000,3.70211,3.70211,3.70211,3.70211,940.866,0
+BGMSP.US,D,20181005,000000,4.01063,4.01063,4.01063,4.01063,570.177,0
+BGMSP.US,D,20181011,000000,4.31298,4.31298,4.31298,4.31298,259.035,0
+BGMSP.US,D,20181012,000000,3.53111,3.53111,3.53111,3.53111,158.787,0
+BGMSP.US,D,20181018,000000,3.17792,3.22838,3.17792,3.22838,997.885,0
+BGMSP.US,D,20181022,000000,3.15273,3.15273,3.08966,3.08966,2125.41,0
+BGMSP.US,D,20181029,000000,3.09837,3.09837,3.09837,3.09837,158.787,0
+BGMSP.US,D,20181105,000000,3.18434,3.18434,3.05822,3.05822,2585.75,0
+BGMSP.US,D,20181112,000000,3.39866,3.39866,3.39866,3.39866,4759.25,0
+BGMSP.US,D,20181113,000000,3.10866,3.10866,3.08966,3.08966,317.575,0
+BGMSP.US,D,20181115,000000,3.31041,3.31041,3.11492,3.11492,951.269,0
+BGMSP.US,D,20181116,000000,3.21574,3.21574,3.21574,3.21574,469.078,0
+BGMSP.US,D,20181119,000000,3.31041,3.7833,3.31041,3.46803,2791.15,0
+BGMSP.US,D,20181120,000000,3.46803,4.01655,3.46177,3.46803,3424.85,0
+BGMSP.US,D,20181121,000000,3.12756,3.41763,3.08348,3.41763,1076.54,0
+BGMSP.US,D,20181126,000000,3.49328,3.53743,3.49328,3.53111,636.607,0
+BGMSP.US,D,20181129,000000,3.53111,3.53996,3.53111,3.53996,792.481,0
+BGMSP.US,D,20181130,000000,3.50592,3.53743,3.49042,3.52197,866.776,0
+BGMSP.US,D,20181210,000000,4.41388,4.41388,3.91573,3.94093,2084.63,0
+BGMSP.US,D,20190104,000000,3.90948,3.90948,3.90948,3.90948,1589.32,0
+BGMSP.US,D,20190107,000000,3.52734,3.52734,3.52734,3.52734,801.222,0
+BGMSP.US,D,20190109,000000,3.80549,3.80549,3.7833,3.79037,3446.7,0
+BGMSP.US,D,20190111,000000,3.62147,3.62147,3.62147,3.62147,154.824,0
+BGMSP.US,D,20190116,000000,3.62147,3.62147,3.62147,3.62147,981.506,0
+BGMSP.US,D,20190128,000000,3.98371,4.03536,3.98371,4.03536,1656.2,0
+BGMSP.US,D,20190130,000000,4.04177,4.04177,4.03536,4.03536,1328.08,0
+BGMSP.US,D,20190201,000000,3.23343,3.33048,3.227,3.227,4332.26,0
+BGMSP.US,D,20190204,000000,3.52446,3.52446,3.23343,3.23343,2237.14,0
+BGMSP.US,D,20190205,000000,4.05472,4.05472,3.23343,3.23343,8627.6,0
+BGMSP.US,D,20190206,000000,3.40808,3.62147,3.40808,3.615,850.828,0
+BGMSP.US,D,20190208,000000,3.49214,3.49214,3.49214,3.49214,386.352,0
+BGMSP.US,D,20190213,000000,3.55677,3.55677,3.55677,3.55677,154.824,0
+BGMSP.US,D,20190219,000000,3.63443,3.67977,3.63443,3.66335,1134.9,0
+BGMSP.US,D,20190220,000000,3.6085,3.6085,3.6085,3.6085,309.649,0
+BGMSP.US,D,20190221,000000,3.43843,3.49214,3.34339,3.42744,4657.54,0
+BGMSP.US,D,20190226,000000,3.4339,3.4339,3.4339,3.4339,305.389,0
+BGMSP.US,D,20190227,000000,3.42744,3.4404,3.27223,3.4339,7234.17,0
+BGMSP.US,D,20190301,000000,3.46454,3.46454,3.41458,3.41458,531.235,0
+BGMSP.US,D,20190313,000000,3.46926,3.49214,3.46926,3.49214,2859.28,0
+BGMSP.US,D,20190318,000000,3.30459,3.30494,3.227,3.227,5288.2,0
+BGMSP.US,D,20190320,000000,3.48568,3.49214,3.47271,3.49214,772.706,0
+BGMSP.US,D,20190322,000000,3.47271,3.47271,3.45702,3.45702,309.649,0
+BGMSP.US,D,20190325,000000,3.47918,3.47918,3.42744,3.42744,927.531,0
+BGMSP.US,D,20190326,000000,3.24391,3.24391,3.05036,3.2287,784.069,0
+BGMSP.US,D,20190328,000000,3.29804,3.29804,3.29804,3.29804,545.439,0
+BGMSP.US,D,20190329,000000,3.1616,3.1616,3.03948,3.03948,1701.65,0
+BGMSP.US,D,20190401,000000,3.13646,3.17526,2.8843,2.8843,1796.82,0
+BGMSP.US,D,20190402,000000,2.91654,3.17526,2.91654,3.17526,504.247,0
+BGMSP.US,D,20190410,000000,3.33882,3.40808,3.32085,3.40808,5921.7,0
+BGMSP.US,D,20190417,000000,3.49177,3.49177,3.49177,3.49177,168.358,0
+BGMSP.US,D,20190424,000000,3.46127,3.46127,3.04191,3.04191,3260.9,0
+BGMSP.US,D,20190502,000000,3.39966,3.39966,3.39966,3.39966,546.474,0
+BGMSP.US,D,20190506,000000,3.23104,3.23104,3.23104,3.23104,336.716,0
+BGMSP.US,D,20190508,000000,3.26828,3.26828,3.22836,3.22836,467.815,0
+BGMSP.US,D,20190513,000000,3.64771,3.64771,3.64771,3.64771,150.418,0
+BGMSP.US,D,20190516,000000,3.41141,3.59446,3.41141,3.59446,1502.8,0
+BGMSP.US,D,20190517,000000,3.26828,3.26828,3.25505,3.25505,1059.82,0
+BGMSP.US,D,20190617,000000,3.32814,3.32814,3.26155,3.26155,1426.9,0
+BGMSP.US,D,20190703,000000,3.57445,3.90062,3.57445,3.90062,360.175,0
+BGMSP.US,D,20190708,000000,3.84735,3.84735,3.56119,3.56119,375.356,0
+BGMSP.US,D,20190718,000000,3.19079,3.19079,3.19079,3.19079,438.603,0
+BGMSP.US,D,20190719,000000,3.60703,3.60703,3.46381,3.46381,350.077,0
+BGMSP.US,D,20190801,000000,3.42416,3.42416,3.18446,3.18446,4391.4,0
+BGMSP.US,D,20190802,000000,3.7392,3.76656,3.25991,3.25991,1224.59,0
+BGMSP.US,D,20190805,000000,3.56104,3.56104,3.56104,3.56104,199.852,0
+BGMSP.US,D,20190806,000000,3.39007,3.39007,3.39007,3.39007,276.306,0
+BGMSP.US,D,20190808,000000,3.34198,3.3487,3.3352,3.34185,619.678,0
+BGMSP.US,D,20190913,000000,3.46218,3.56805,3.46218,3.51697,1036.81,0
+BGMSP.US,D,20190917,000000,3.35556,3.35556,3.30284,3.30284,537.859,0
+BGMSP.US,D,20190927,000000,3.08179,3.30777,2.95162,2.98032,1606.86,0
+BGMSP.US,D,20190930,000000,3.07495,3.08179,3.07495,3.08179,759.172,0
+BGMSP.US,D,20191001,000000,3.23588,3.23588,3.11601,3.11601,292.401,0
+BGMSP.US,D,20191002,000000,3.08179,3.08179,3.08179,3.08179,146.2,0
+BGMSP.US,D,20191007,000000,3.26095,3.26095,3.26095,3.26095,148.883,0
+BGMSP.US,D,20191014,000000,3.42943,3.42943,3.36583,3.36583,476.159,0
+BGMSP.US,D,20191015,000000,3.36583,3.36583,3.36583,3.36583,283.013,0
+BGMSP.US,D,20191021,000000,3.36583,3.36583,3.36583,3.36583,144.859,0
+BGMSP.US,D,20191022,000000,3.13967,3.13967,3.13967,3.13967,144.859,0
+BGMSP.US,D,20191024,000000,3.20316,3.21868,2.73653,2.7577,4335.06,0
+BGMSP.US,D,20191029,000000,3.41528,3.41536,3.24568,3.41536,2003.88,0
+BGMSP.US,D,20191104,000000,3.63037,3.63037,3.63037,3.63037,468.111,0
+BGMSP.US,D,20191111,000000,3.21734,3.21734,2.95572,3.18907,566.026,0
+BGMSP.US,D,20191205,000000,3.25268,3.25268,3.00523,3.00523,1970.36,0
+BGMSP.US,D,20191210,000000,3.30927,3.64162,3.27393,3.42943,1739.65,0
+BGMSP.US,D,20191213,000000,3.62254,3.71237,3.62254,3.71237,423.848,0
+BGMSP.US,D,20191220,000000,3.71237,4.03051,3.66287,4.03051,792.705,0
+BGMSP.US,D,20191227,000000,3.58513,3.58513,3.58513,3.58513,206.559,0
+BGMSP.US,D,20191231,000000,3.5356,3.5356,3.5356,3.5356,566.026,0
+BGMSP.US,D,20200106,000000,3.61158,3.61158,3.61158,3.61158,283.013,0
+BGMSP.US,D,20200108,000000,3.60628,3.60628,3.60628,3.60628,162.296,0
+BGMSP.US,D,20200113,000000,4.41944,4.49721,4.37347,4.49721,3153.38,0
+BGMSP.US,D,20200114,000000,4.49721,4.51973,4.49721,4.51973,657.234,0
+BGMSP.US,D,20200115,000000,4.49721,4.51973,4.12952,4.12952,2696,0
+BGMSP.US,D,20200116,000000,4.53597,4.53597,4.08597,4.08597,659.916,0
+BGMSP.US,D,20200117,000000,4.29644,4.29644,4.29644,4.29644,182.415,0
+BGMSP.US,D,20200121,000000,4.55776,4.55776,4.55776,4.55776,274.965,0
+BGMSP.US,D,20200129,000000,4.29644,4.29644,4.29644,4.29644,274.965,0
+BGMSP.US,D,20200131,000000,4.28197,4.28197,4.28197,4.28197,167.662,0
+BGMSP.US,D,20200204,000000,4.24336,4.24336,4.24336,4.24336,399.705,0
+BGMSP.US,D,20200206,000000,4.18036,4.19981,4.18036,4.19981,1931.46,0
+BGMSP.US,D,20200212,000000,4.19482,4.19482,3.41103,3.91664,1601.49,0
+BGMSP.US,D,20200224,000000,3.98436,4.18759,3.98436,4.18759,796.729,0
+BGMSP.US,D,20200228,000000,4.18759,4.48514,4.18759,4.48514,4674.41,0
+BGMSP.US,D,20200302,000000,4.46336,4.46336,4.46336,4.46336,292.401,0
+BGMSP.US,D,20200313,000000,4.35453,4.35453,4.35453,4.35453,292.401,0
+BGMSP.US,D,20200317,000000,4.11505,4.11505,4.11505,4.11505,193.146,0
+BGMSP.US,D,20200318,000000,4.2529,4.2529,4.2529,4.2529,413.118,0
+BGMSP.US,D,20200319,000000,4.02699,4.17938,4.02699,4.02699,895.985,0
+BGMSP.US,D,20200320,000000,4.35453,4.35453,4.35453,4.35453,772.586,0
+BGMSP.US,D,20200323,000000,4.46336,4.46336,4.46336,4.46336,826.238,0
+BGMSP.US,D,20200327,000000,4.42713,4.42713,4.42713,4.42713,382.269,0
+BGMSP.US,D,20200402,000000,4.28197,4.28197,4.28197,4.28197,140.835,0
+BGMSP.US,D,20200409,000000,4.3182,4.32291,4.3182,4.32291,274.965,0
+BGMSP.US,D,20200413,000000,4.40708,4.40708,4.40708,4.40708,210.583,0
+BGMSP.US,D,20200415,000000,4.60853,4.90609,4.60853,4.73622,2476.03,0
+BGMSP.US,D,20200416,000000,4.7029,4.7029,4.7029,4.7029,218.631,0
+BGMSP.US,D,20200420,000000,4.79,5.85687,4.7029,4.7029,5704.52,0
+BGMSP.US,D,20200421,000000,4.91339,4.91339,4.39806,4.39806,1352.02,0
+BGMSP.US,D,20200422,000000,4.48514,4.48514,4.48514,4.48514,397.023,0
+BGMSP.US,D,20200423,000000,4.43435,4.43435,3.7739,3.7739,3566.5,0
+BGMSP.US,D,20200424,000000,4.18759,4.60853,4.18759,4.35453,835.626,0
+BGMSP.US,D,20200429,000000,4.42713,4.42713,4.28197,4.28197,437.262,0
+BGMSP.US,D,20200507,000000,5.2254,5.24726,4.8916,5.08031,1606.86,0
+BGMSP.US,D,20200513,000000,5.39233,5.39233,4.69561,4.69561,2289.59,0
+BGMSP.US,D,20200519,000000,5.18185,5.18185,5.18185,5.18185,689.425,0
+BGMSP.US,D,20200520,000000,5.29801,5.29801,5.29801,5.29801,553.955,0
+BGMSP.US,D,20200527,000000,5.58833,5.62455,5.58833,5.62455,834.286,0
+BGMSP.US,D,20200528,000000,5.07298,5.07298,5.07298,5.07298,323.252,0
+BGMSP.US,D,20200601,000000,4.56499,4.56499,3.97711,3.97711,749.784,0
+BGMSP.US,D,20200604,000000,4.23114,4.23114,4.2239,4.2239,470.794,0
+BGMSP.US,D,20200625,000000,4.37627,4.37627,4.37627,4.37627,343.371,0
+BGMSP.US,D,20200701,000000,4.31098,4.31098,4.31098,4.31098,228.019,0
+BGMSP.US,D,20200708,000000,3.67958,4.2239,3.67958,3.99166,1195.08,0
+BGMSP.US,D,20200714,000000,4.1005,4.1005,4.1005,4.1005,228.019,0
+BGMSP.US,D,20200720,000000,4.1005,4.1005,4.1005,4.1005,291.061,0
+BGMSP.US,D,20200724,000000,3.58608,3.58608,3.58608,3.58608,670.648,0
+BGMSP.US,D,20200727,000000,3.80229,3.80229,3.80229,3.80229,134.129,0
+BGMSP.US,D,20200730,000000,3.94393,3.94393,3.94393,3.94393,284.353,0
+BGMSP.US,D,20200731,000000,4.39871,4.39871,4.39871,4.39871,296.425,0
+BGMSP.US,D,20200804,000000,4.69695,4.69695,4.19743,4.19743,1042.18,0
+BGMSP.US,D,20200811,000000,4.83859,4.83859,4.83859,4.83859,320.569,0
+BGMSP.US,D,20200817,000000,4.35608,4.35608,4.35398,4.35398,693.449,0
+BGMSP.US,D,20200818,000000,4.17508,4.17508,4.1005,4.1005,804.777,0
+BGMSP.US,D,20200819,000000,3.72774,3.72774,3.70157,3.70157,916.104,0
+BGMSP.US,D,20200824,000000,3.71655,3.72027,3.71655,3.72027,1421.76,0
+BGMSP.US,D,20200828,000000,3.72027,4.01852,3.72027,4.01844,1901.95,0
+BGMSP.US,D,20200831,000000,3.99239,3.99239,3.99239,3.99239,366.173,0
+BGMSP.US,D,20200901,000000,4.02969,4.02969,4.02969,4.02969,217.289,0
+BGMSP.US,D,20200904,000000,4.10783,4.10797,4.10783,4.10789,684.06,0
+BGMSP.US,D,20200910,000000,3.86195,3.86195,3.76353,3.76353,969.756,0
+BGMSP.US,D,20200915,000000,3.812,3.812,3.812,3.812,262.893,0
+BGMSP.US,D,20200916,000000,3.90794,3.90794,3.90794,3.90794,1703.44,0
+BGMSP.US,D,20200917,000000,3.9514,3.9514,3.9514,3.9514,187.78,0
+BGMSP.US,D,20200921,000000,4.10797,4.10797,3.9514,3.9514,281.671,0
+BGMSP.US,D,20200923,000000,4.10797,4.10797,4.10797,4.10797,457.381,0
+BGMSP.US,D,20200929,000000,4.13034,4.13034,4.13034,4.13034,150.224,0
+BGMSP.US,D,20201002,000000,3.83956,3.83956,3.61591,3.72774,1512.98,0
+BGMSP.US,D,20201005,000000,3.8172,3.8172,3.8172,3.8172,201.193,0
+BGMSP.US,D,20201006,000000,4.2198,4.2198,4.2198,4.2198,158.272,0
+BGMSP.US,D,20201007,000000,4.23471,4.23471,4.10058,4.10058,478.842,0
+BGMSP.US,D,20201008,000000,4.13034,4.13034,3.76502,3.76502,2050.84,0
+BGMSP.US,D,20201012,000000,4.13346,4.13346,4.13346,4.13346,228.019,0
+BGMSP.US,D,20201013,000000,4.11541,4.11541,4.11541,4.11541,342.03,0
+BGMSP.US,D,20201027,000000,4.40908,4.56757,4.40908,4.56757,1509.7,0
+BGMSP.US,D,20201030,000000,4.40908,4.56757,4.40908,4.56757,1.30484,0
+BGMSP.US,D,20201103,000000,4.40908,4.56757,4.40908,4.56757,22.1823,0
+BGMSP.US,D,20201104,000000,4.40908,4.56757,4.40908,4.56757,1.30484,0
+BGMSP.US,D,20201105,000000,4.353,4.353,4.353,4.353,360.137,0
+BGMSP.US,D,20201109,000000,4.56757,4.56757,4.56757,4.56757,455.391,0
+BGMSP.US,D,20201110,000000,4.13841,4.13841,4.13841,4.13841,525.853,0
+BGMSP.US,D,20201111,000000,4.51379,4.56757,4.51379,4.56757,1307.44,0
+BGMSP.US,D,20201201,000000,4.40664,4.59824,4.40664,4.59824,391.453,0
+BGMSP.US,D,20201207,000000,4.59824,4.59824,4.59824,4.59824,262.273,0
+BGMSP.US,D,20201208,000000,4.98142,4.98142,4.98142,4.98142,414.941,0
+BGMSP.US,D,20201210,000000,5.78612,5.78612,5.74778,5.74778,468.439,0
+BGMSP.US,D,20201211,000000,5.51787,5.51787,5.51787,5.51787,294.894,0
+BGMSP.US,D,20201214,000000,5.32629,5.32629,5.32629,5.32629,178.763,0
+BGMSP.US,D,20201222,000000,5.32629,5.32629,4.82815,4.82815,722.885,0
+BGMSP.US,D,20201224,000000,5.36462,5.36462,5.36462,5.36462,251.834,0
+BGMSP.US,D,20201228,000000,5.31863,5.31863,5.31863,5.31863,174.849,0
+BGMSP.US,D,20201231,000000,5.3876,5.3876,5.3876,5.3876,268.798,0
+BGMSP.US,D,20210105,000000,6.66744,7.16558,6.66744,6.89735,3600.07,0
+BGMSP.US,D,20210106,000000,6.85905,6.85905,6.43754,6.51416,1043.86,0
+BGMSP.US,D,20210111,000000,6.8897,6.89735,6.47583,6.55248,1948.13,0
+BGMSP.US,D,20210112,000000,6.58314,6.58314,6.58314,6.58314,130.484,0
+BGMSP.US,D,20210113,000000,6.56014,6.56014,6.56014,6.56014,548.035,0
+BGMSP.US,D,20210114,000000,7.02038,7.05547,6.55235,6.55235,1666.57,0
+BGMSP.US,D,20210115,000000,7.2076,7.2076,7.17638,7.17638,260.242,0
+BGMSP.US,D,20210201,000000,6.56795,6.59914,6.24042,6.24042,1524.26,0
+BGMSP.US,D,20210202,000000,7.20751,7.20751,7.20751,7.20751,433.31,0
+BGMSP.US,D,20210203,000000,7.17638,7.17638,7.17638,7.17638,293.573,0
+BGMSP.US,D,20210209,000000,7.01258,7.01258,6.39634,6.39634,769.189,0
+BGMSP.US,D,20210211,000000,6.39634,6.39634,5.85033,5.85033,3087,0
+BGMSP.US,D,20210212,000000,6.38852,6.38852,6.24034,6.24034,496.126,0
+BGMSP.US,D,20210216,000000,5.88933,6.24034,5.88933,6.24034,625.606,0
+BGMSP.US,D,20210222,000000,5.73329,5.73329,5.73329,5.73329,384.594,0
+BGMSP.US,D,20210223,000000,5.7567,5.7567,5.7567,5.7567,128.198,0
+BGMSP.US,D,20210226,000000,5.92832,6.24034,5.81131,5.81131,710.217,0
+BGMSP.US,D,20210311,000000,5.81131,5.81131,5.81131,5.81131,379.466,0
+BGMSP.US,D,20210312,000000,6.16234,6.31834,6.16234,6.31834,576.891,0
+BGMSP.US,D,20210315,000000,6.70836,6.70836,6.34174,6.63035,765.343,0
+BGMSP.US,D,20210316,000000,6.63035,6.63035,6.63035,6.63035,155.119,0
+BGMSP.US,D,20210323,000000,6.13745,6.13745,6.13745,6.13745,385.876,0
+BGMSP.US,D,20210324,000000,5.70212,5.70212,5.34975,5.34975,383.312,0
+BGMSP.US,D,20210331,000000,5.57731,5.57731,5.57731,5.57731,128.198,0
+BGMSP.US,D,20210401,000000,5.88933,6.43534,5.88933,6.43534,333.315,0
+BGMSP.US,D,20210405,000000,7.02817,7.40259,6.75907,6.83316,1916.56,0
+BGMSP.US,D,20210406,000000,6.53675,6.63035,6.53675,6.53675,1412.74,0
+BGMSP.US,D,20210409,000000,7.19199,7.3714,7.19199,7.3558,983.28,0
+BGMSP.US,D,20210413,000000,7.25438,7.25438,6.56014,6.56014,1930.65,0
+BGMSP.US,D,20210414,000000,6.62255,7.52739,6.44034,7.52739,5871.47,0
+BGMSP.US,D,20210415,000000,7.36895,7.36895,6.63995,6.65184,788.784,0
+BGMSP.US,D,20210423,000000,6.37054,6.37848,6.01098,6.01098,2019.28,0
+BGMSP.US,D,20210426,000000,6.29131,6.29131,6.29131,6.29131,252.41,0
+BGMSP.US,D,20210427,000000,6.21993,6.21993,6.21993,6.21993,252.41,0
+BGMSP.US,D,20210428,000000,6.12493,6.12493,6.12493,6.12493,906.154,0
+BGMSP.US,D,20210429,000000,6.12493,6.12493,6.12493,6.12493,328.133,0
+BGMSP.US,D,20210503,000000,6.06947,6.06947,6.06155,6.06155,316.775,0
+BGMSP.US,D,20210504,000000,6.06155,6.06155,6.06155,6.06155,1087.89,0
+BGMSP.US,D,20210507,000000,6.02191,6.02191,6.02191,6.02191,227.169,0
+BGMSP.US,D,20210510,000000,6.33886,6.37848,6.33886,6.36318,1302.44,0
+BGMSP.US,D,20210518,000000,6.56073,6.89937,6.56073,6.65581,2309.55,0
+BGMSP.US,D,20210519,000000,6.77465,7.42441,6.73504,7.42441,550.256,0
+BGMSP.US,D,20210520,000000,7.32931,7.32931,7.32931,7.32931,325.609,0
+BGMSP.US,D,20210521,000000,7.32931,8.30392,7.32931,8.30392,1413.49,0
+BGMSP.US,D,20210527,000000,7.93149,8.28018,7.93149,8.28018,642.386,0
+BGMSP.US,D,20210528,000000,7.43234,7.43234,7.43234,7.43234,253.673,0
+BGMSP.US,D,20210603,000000,7.43239,7.43239,7.43239,7.43239,126.204,0
+BGMSP.US,D,20210604,000000,7.44816,7.45608,7.44816,7.45608,448.029,0
+BGMSP.US,D,20210607,000000,7.43234,7.43234,7.43234,7.43234,204.452,0
+BGMSP.US,D,20210623,000000,7.43234,7.76509,7.43234,7.76509,258.72,0
+BGMSP.US,D,20210625,000000,7.70171,7.70171,7.70171,7.70171,127.467,0
+BGMSP.US,D,20210701,000000,7.60593,7.60593,7.60593,7.60593,126.204,0
+BGMSP.US,D,20210712,000000,7.70488,8.05826,7.70488,8.05826,1896.86,0
+BGMSP.US,D,20210713,000000,8.05039,8.84804,8.05039,8.7159,3500.93,0
+BGMSP.US,D,20210729,000000,8.63565,8.63565,8.63565,8.63565,499.182,0
+BGMSP.US,D,20210802,000000,7.7359,7.7359,7.7359,7.7359,125.728,0
+BGMSP.US,D,20210803,000000,8.5553,8.5553,8.5553,8.5553,163.074,0
+BGMSP.US,D,20210809,000000,7.06915,7.06915,6.36223,7.04506,1266,0
+BGMSP.US,D,20210816,000000,6.75112,6.75112,6.75112,6.75112,875.125,0
+BGMSP.US,D,20210827,000000,6.02485,8.63565,6.02485,6.60323,4508.83,0
+BGMSP.US,D,20210831,000000,8.63565,8.63565,6.68354,6.68354,1263.51,0
+BGMSP.US,D,20210901,000000,6.90848,7.22982,6.90848,7.22982,857.698,0
+BGMSP.US,D,20210902,000000,6.67553,6.82816,6.55826,6.82816,1253.55,0
+BGMSP.US,D,20210903,000000,7.22982,7.22982,6.44258,6.44258,556.445,0
+BGMSP.US,D,20210907,000000,6.547,6.547,6.44258,6.44258,1116.62,0
+BGMSP.US,D,20210915,000000,6.44312,6.44312,6.44312,6.44312,778.027,0
+BGMSP.US,D,20211001,000000,6.44258,6.44258,6.41042,6.41042,497.938,0
+BGMSP.US,D,20211008,000000,6.4506,6.4506,6.4506,6.4506,251.458,0
+BGMSP.US,D,20211011,000000,6.4506,6.4506,6.4506,6.4506,624.911,0
+BGMSP.US,D,20211019,000000,7.16279,7.16279,6.03311,6.03311,1173.94,0
+BGMSP.US,D,20211020,000000,6.15591,6.15591,6.03311,6.03311,1276.55,0
+BGMSP.US,D,20211021,000000,6.05766,6.05766,6.05766,6.05766,123.38,0
+BGMSP.US,D,20211022,000000,6.26233,6.95812,6.13953,6.54883,2467.61,0
+BGMSP.US,D,20211025,000000,6.2214,6.46698,6.2214,6.37693,1257.01,0
+BGMSP.US,D,20211026,000000,6.6067,6.6067,6.05766,6.35034,3799.14,0
+BGMSP.US,D,20211027,000000,6.01673,6.01673,6.01673,6.01673,124.602,0
+BGMSP.US,D,20211028,000000,5.9758,5.9758,5.9758,5.9758,581.477,0
+BGMSP.US,D,20211029,000000,5.89395,5.89395,5.89395,5.89395,307.84,0
+BGMSP.US,D,20211102,000000,6.13953,6.13953,6.13953,6.13953,251.647,0
+BGMSP.US,D,20211104,000000,5.73023,5.73023,5.1654,5.73023,2135.33,0
+BGMSP.US,D,20211118,000000,5.84892,5.84892,5.84892,5.84892,256.534,0
+BGMSP.US,D,20211119,000000,5.73023,5.73023,5.73023,5.73023,492.301,0
+BGMSP.US,D,20211122,000000,6.13953,6.13953,5.9758,5.9758,814.8,0
+BGMSP.US,D,20211201,000000,5.52555,5.52555,5.52555,5.52555,256.534,0
+BGMSP.US,D,20211207,000000,5.3495,5.3495,5.3495,5.3495,1988.74,0
+BGMSP.US,D,20211209,000000,5.34549,5.34549,4.9771,4.9771,621.789,0
+BGMSP.US,D,20211214,000000,4.97302,4.99348,4.94435,4.94435,1186.16,0
+BGMSP.US,D,20211215,000000,4.96893,4.99348,4.96893,4.993,366.476,0
+BGMSP.US,D,20211217,000000,4.94435,4.94435,4.94435,4.94435,328.607,0
+BGMSP.US,D,20211223,000000,4.97302,4.99348,4.97302,4.99348,979.715,0
+BGMSP.US,D,20211227,000000,4.95256,4.99348,4.94435,4.99348,1605.16,0
+BGMSP.US,D,20211229,000000,5.03442,5.07536,5.03442,5.07536,511.847,0
+BGMSP.US,D,20220110,000000,5.73023,5.73023,5.70567,5.70567,747.614,0
+BGMSP.US,D,20220111,000000,5.71793,5.71793,5.71385,5.71385,521.618,0
+BGMSP.US,D,20220113,000000,5.55608,5.55608,5.55608,5.55608,372.945,0
+BGMSP.US,D,20220119,000000,5.50471,6.35802,5.50471,6.35802,1011.25,0
+BGMSP.US,D,20220124,000000,6.32297,6.32297,6.32297,6.32297,276.123,0
+BGMSP.US,D,20220127,000000,4.32513,4.96093,4.32513,4.96093,2301.02,0
+BGMSP.US,D,20220128,000000,5.01948,5.75568,5.01948,5.75568,681.343,0
+BGMSP.US,D,20220201,000000,5.80586,5.80586,5.22864,5.22864,744.696,0
+BGMSP.US,D,20220202,000000,5.77242,5.77242,5.65529,5.65529,543.878,0
+BGMSP.US,D,20220208,000000,5.43779,5.43779,5.22864,5.22864,482.916,0
+BGMSP.US,D,20220303,000000,5.01948,5.01948,5.01948,5.01948,600.06,0
+BGMSP.US,D,20220316,000000,5.22864,5.22864,5.22864,5.22864,121.923,0
+BGMSP.US,D,20220328,000000,5.43779,5.44615,5.43779,5.44615,671.78,0
+BGMSP.US,D,20220329,000000,5.61103,5.61103,5.61103,5.61103,1736.82,0
+BGMSP.US,D,20220404,000000,5.60509,5.60509,5.60509,5.60509,621.575,0
+BGMSP.US,D,20220405,000000,5.98157,5.98157,5.98157,5.98157,181.691,0
+BGMSP.US,D,20220407,000000,5.38759,5.38759,5.38759,5.38759,119.533,0
+BGMSP.US,D,20220408,000000,5.38759,5.38759,5.38759,5.38759,119.533,0
+BGMSP.US,D,20220426,000000,5.9272,5.9272,5.9272,5.9272,116.749,0
+BGMSP.US,D,20220428,000000,6.12422,6.12422,5.43899,5.43899,233.499,0
+BGMSP.US,D,20220502,000000,5.36199,5.38759,5.36199,5.37902,586.083,0
+BGMSP.US,D,20220504,000000,5.43899,5.43899,5.43899,5.43899,177.459,0
+BGMSP.US,D,20220506,000000,5.55033,5.55033,5.55033,5.55033,120.252,0
+BGMSP.US,D,20220509,000000,5.55033,5.55033,5.55033,5.55033,116.749,0
+BGMSP.US,D,20220510,000000,5.55033,5.55033,5.55033,5.55033,116.749,0
+BGMSP.US,D,20220524,000000,5.99573,6.08138,5.99573,6.08138,607.098,0
+BGMSP.US,D,20220603,000000,6.0985,6.0985,6.0985,6.0985,351.416,0
+BGMSP.US,D,20220608,000000,5.55033,5.55033,5.22485,5.22485,712.173,0
+BGMSP.US,D,20220616,000000,5.25053,5.25053,5.24198,5.25053,701.666,0
+BGMSP.US,D,20220617,000000,5.74733,5.74733,5.74733,5.74733,123.753,0
+BGMSP.US,D,20220624,000000,5.79872,5.79872,5.79872,5.79872,386.441,0
+BGMSP.US,D,20220708,000000,6.61243,6.63814,6.61243,6.63814,492.683,0
+BGMSP.US,D,20220711,000000,6.64669,6.64669,6.64669,6.64669,215.986,0
+BGMSP.US,D,20220713,000000,5.99573,5.99573,5.99573,5.99573,316.391,0
+BGMSP.US,D,20220714,000000,6.12703,6.12711,6.12703,6.12711,544.962,0
+BGMSP.US,D,20220722,000000,5.4268,5.4268,5.4268,5.4268,462.703,0
+BGMSP.US,D,20220811,000000,6.02199,6.02199,5.2955,5.6106,8725.12,0
+BGMSP.US,D,20220818,000000,6.21454,6.87102,5.81189,6.12703,6351.04,0
+BGMSP.US,D,20220819,000000,5.51431,5.71563,5.51431,5.71563,651.213,0
+BGMSP.US,D,20220823,000000,5.4268,5.4268,5.4268,5.4268,114.247,0
+BGMSP.US,D,20220825,000000,5.86443,6.38959,5.86443,6.10951,687.772,0
+BGMSP.US,D,20220927,000000,6.09201,6.09201,5.4268,5.4268,823.727,0
+BGMSP.US,D,20220929,000000,5.96072,6.21454,5.5931,6.21454,3313.18,0
+BGMSP.US,D,20220930,000000,6.13499,6.13499,6.13499,6.13499,341.601,0
+BGMSP.US,D,20221005,000000,6.13578,7.04606,6.03948,6.69595,4260.3,0
+BGMSP.US,D,20221006,000000,6.47713,7.05483,5.96948,6.51214,4223.74,0
+BGMSP.US,D,20221011,000000,6.03948,7.43995,5.75941,6.59969,10742.6,0
+BGMSP.US,D,20221013,000000,6.56396,6.56396,6.56396,6.56396,409.828,0
+BGMSP.US,D,20221014,000000,6.27817,6.27817,6.27817,6.27817,251.943,0
+BGMSP.US,D,20221018,000000,6.13528,7.32305,5.91202,6.95689,5232.59,0
+BGMSP.US,D,20221019,000000,6.38534,6.98369,6.38534,6.56842,1746.8,0
+BGMSP.US,D,20221027,000000,5.90308,7.66242,5.90308,7.66242,7447.46,0
+BGMSP.US,D,20221101,000000,6.92119,8.52866,6.47465,8.52866,17353.8,0
+BGMSP.US,D,20221108,000000,7.38555,8.03749,7.23374,7.93032,3735.48,0
+BGMSP.US,D,20221115,000000,7.90352,9.91277,6.78721,8.20716,12526.6,0
+BGMSP.US,D,20221117,000000,7.716,9.78798,7.68027,8.51975,9242.42,0
+BGMSP.US,D,20221118,000000,8.08214,8.08214,8.08214,8.08214,114.214,0
+BGMSP.US,D,20221121,000000,8.43042,8.4483,8.07323,8.07323,847.652,0
+BGMSP.US,D,20221123,000000,8.35007,9.28775,8.35007,8.92163,3205.84,0
+BGMSP.US,D,20221129,000000,8.26076,8.93054,8.26076,8.93054,544.198,0
+BGMSP.US,D,20221201,000000,8.10893,9.19849,8.10893,8.92163,5393.84,0
+BGMSP.US,D,20221221,000000,8.31434,10.0023,7.716,9.50205,4333.44,0
+BGMSP.US,D,20221222,000000,9.54685,11.6723,8.7698,9.1717,11076.5,0
+BGMSP.US,D,20221228,000000,7.9481,8.97521,7.9481,8.97521,3256.23,0
+BGMSP.US,D,20221229,000000,8.4483,12.994,8.09108,9.83252,17150,0
+BGMSP.US,D,20230103,000000,9.33237,12.3243,9.06455,10.3238,10064.3,0
+BGMSP.US,D,20230104,000000,11.074,11.074,10.2701,10.2701,1905.8,0
+BGMSP.US,D,20230106,000000,9.72546,9.72546,8.75193,8.75193,1242.91,0
+BGMSP.US,D,20230110,000000,8.75193,9.61818,8.75193,9.37713,3950.48,0
+BGMSP.US,D,20230111,000000,9.36808,10.2612,9.127,10.0023,5583.07,0
+BGMSP.US,D,20230113,000000,9.86647,9.86647,9.86647,9.86647,127.046,0
+BGMSP.US,D,20230117,000000,9.84838,13.2699,9.39974,10.6901,13875.6,0
+BGMSP.US,D,20230118,000000,9.52257,10.5,9.52257,10.0475,8413.8,0
+BGMSP.US,D,20230119,000000,9.59494,9.59494,9.59494,9.59494,151.35,0
+BGMSP.US,D,20230120,000000,9.59494,9.59494,9.59494,9.59494,798.737,0
+BGMSP.US,D,20230123,000000,9.62203,9.95693,9.62203,9.95693,243.045,0
+BGMSP.US,D,20230124,000000,9.63117,10.0384,9.39572,10.0384,866.127,0
+BGMSP.US,D,20230125,000000,10.0294,10.1379,10.0294,10.1199,721.405,0
+BGMSP.US,D,20230126,000000,9.95693,10.8621,9.95693,10.8621,776.642,0
+BGMSP.US,D,20230127,000000,11.532,11.532,10.3825,10.844,725.823,0
+BGMSP.US,D,20230130,000000,11.3781,11.7673,10.9527,10.9527,2438.18,0
+BGMSP.US,D,20230131,000000,10.9436,10.9436,10.9436,10.9436,329.216,0
+BGMSP.US,D,20230201,000000,11.8126,13.4238,11.6133,12.0298,5783.38,0
+BGMSP.US,D,20230202,000000,13.1251,16.7277,12.6724,14.7544,9337.38,0
+BGMSP.US,D,20230203,000000,13.6048,14.4828,13.2111,14.4828,5196.76,0
+BGMSP.US,D,20230206,000000,14.8901,15.6143,13.5777,13.5777,13498.9,0
+BGMSP.US,D,20230207,000000,13.795,14.8449,11.7673,11.903,11850.6,0
+BGMSP.US,D,20230208,000000,10.9073,12.1293,10.1833,11.523,10597.8,0
+BGMSP.US,D,20230209,000000,12.0027,13.1251,11.4776,13.0074,3151.86,0
+BGMSP.US,D,20230210,000000,13.5777,14.8811,11.903,12.4915,16593.3,0
+BGMSP.US,D,20230213,000000,13.4872,14.2927,10.8711,11.0161,7437.2,0
+BGMSP.US,D,20230216,000000,10.8621,11.0431,9.7941,10.9889,3788.19,0
+BGMSP.US,D,20230217,000000,11.3872,11.8669,11.1337,11.2151,3978.21,0
+BGMSP.US,D,20230221,000000,11.2966,11.2966,11.0885,11.0885,1004.22,0
+BGMSP.US,D,20230222,000000,11.5954,12.247,10.5815,11.1066,3707.55,0
+BGMSP.US,D,20230223,000000,11.3781,11.8579,11.1156,11.1156,775.537,0
+BGMSP.US,D,20230227,000000,11.2966,12.0389,11.2966,12.0209,2787.29,0
+BGMSP.US,D,20230228,000000,11.9846,15.4695,11.9846,12.3919,14510.9,0
+BGMSP.US,D,20230301,000000,12.8806,13.4872,11.9484,12.7631,2173.04,0
+BGMSP.US,D,20230303,000000,13.2337,13.8312,13.2155,13.8312,3456.77,0
+BGMSP.US,D,20230306,000000,14.0485,15.4785,13.8582,14.5733,7345.51,0
+BGMSP.US,D,20230307,000000,15.9039,20.4388,15.1165,15.1165,3839.01,0
+BGMSP.US,D,20230308,000000,15.1074,15.1618,14.4828,14.4828,5244.26,0
+BGMSP.US,D,20230309,000000,14.4466,14.8449,14.4466,14.8449,1257.2,0
+BGMSP.US,D,20230310,000000,14.7725,18.013,14.1208,14.1208,12362.1,0
+BGMSP.US,D,20230316,000000,12.9459,12.9622,12.9449,12.9449,789.899,0
+BGMSP.US,D,20230317,000000,12.944,12.944,10.9527,10.9979,2147.64,0
+BGMSP.US,D,20230320,000000,10.8169,13.2155,10.1651,11.8036,18865.8,0
+BGMSP.US,D,20230321,000000,13.1251,15.8406,13.116,13.3151,8738.6,0
+BGMSP.US,D,20230322,000000,13.4057,14.4737,13.1251,14.2204,4185.91,0
+BGMSP.US,D,20230323,000000,14.7001,14.7001,12.8354,13.9398,4700.73,0
+BGMSP.US,D,20230324,000000,14.5733,15.4334,13.5777,14.2567,1826.15,0
+BGMSP.US,D,20230327,000000,16.2027,16.2027,12.247,14.4828,4646.59,0
+BGMSP.US,D,20230328,000000,15.8406,15.8406,13.8312,14.3924,1881.39,0
+BGMSP.US,D,20230329,000000,14.3924,14.7635,14.3924,14.7635,776.642,0
+BGMSP.US,D,20230330,000000,14.0936,15.4966,14.0303,14.0393,1439.49,0
+BGMSP.US,D,20230403,000000,14.3108,14.8631,11.3147,11.8669,12121.3,0
+BGMSP.US,D,20230404,000000,12.4733,13.3514,12.0389,12.6724,5316.07,0
+BGMSP.US,D,20230405,000000,13.0889,14.4376,13.0889,13.4782,5622.09,0
+BGMSP.US,D,20230406,000000,14.0303,14.0303,12.3194,13.9398,7012.98,0
+BGMSP.US,D,20230410,000000,14.0303,14.0303,13.5777,13.7134,4277.6,0
+BGMSP.US,D,20230411,000000,13.4057,14.0393,13.297,13.3151,6417.51,0
+BGMSP.US,D,20230412,000000,13.8491,13.8491,13.4872,13.4872,296.074,0
+BGMSP.US,D,20230413,000000,13.8312,16.2027,13.4782,13.4782,6712.48,0
+BGMSP.US,D,20230417,000000,14.3743,14.3743,13.7588,13.795,794.318,0
+BGMSP.US,D,20230418,000000,14.2835,14.7001,14.2835,14.7001,285.026,0
+BGMSP.US,D,20230419,000000,13.7858,16.2931,13.7858,14.2295,7112.4,0
+BGMSP.US,D,20230420,000000,14.1289,14.6223,14.1289,14.6223,1905.01,0
+BGMSP.US,D,20230421,000000,14.6132,14.6132,14.6132,14.6132,529.598,0
+BGMSP.US,D,20230424,000000,15.0702,15.0702,15.0337,15.0337,625.889,0
+BGMSP.US,D,20230425,000000,15.8378,15.8378,15.3991,15.3991,1264.9,0
+BGMSP.US,D,20230426,000000,14.2111,14.7137,14.2111,14.6499,1153.29,0
+BGMSP.US,D,20230427,000000,15.3534,15.3534,14.8051,15.0793,3645.91,0
+BGMSP.US,D,20230501,000000,14.6681,17.1813,14.6681,16.0846,11499,0
+BGMSP.US,D,20230502,000000,16.9071,18.0678,14.6223,15.3078,6779.74,0
+BGMSP.US,D,20230503,000000,14.6223,14.6223,14.6223,14.6223,175.073,0
+BGMSP.US,D,20230504,000000,15.9019,16.3405,15.8928,16.3405,1808.72,0
+BGMSP.US,D,20230505,000000,16.3405,17.227,16.0207,17.1813,5786.19,0
+BGMSP.US,D,20230508,000000,16.4411,18.1867,16.4411,16.633,6676.89,0
+BGMSP.US,D,20230509,000000,16.4136,16.4136,14.5766,14.5766,6745.82,0
+BGMSP.US,D,20230511,000000,14.1562,14.1562,13.0687,13.0779,1987.08,0
+BGMSP.US,D,20230515,000000,12.3833,12.3833,9.38572,10.1305,19456.1,0
+BGMSP.US,D,20230517,000000,9.38572,10.4186,8.51753,9.23953,13073.6,0
+BGMSP.US,D,20230519,000000,9.04759,9.04759,8.51753,8.77342,549.294,0
+BGMSP.US,D,20230522,000000,8.22507,8.36216,8.22507,8.36216,746.252,0
+BGMSP.US,D,20230523,000000,8.20682,9.22123,8.18853,9.12071,3279.35,0
+BGMSP.US,D,20230524,000000,8.9562,9.13899,8.9562,9.13899,404.859,0
+BGMSP.US,D,20230526,000000,7.85952,9.14812,7.85952,9.14812,799.87,0
+BGMSP.US,D,20230530,000000,9.55014,10.2173,9.52295,10.2173,2800.09,0
+BGMSP.US,D,20230531,000000,10.0528,10.5098,10.0528,10.5007,2382.09,0
+BGMSP.US,D,20230601,000000,10.656,10.656,9.63258,10.0255,2017.72,0
+BGMSP.US,D,20230602,000000,10.3269,11.8533,10.3269,11.6979,7783.13,0
+BGMSP.US,D,20230605,000000,11.378,11.378,10.2173,10.9668,2304.4,0
+BGMSP.US,D,20230606,000000,11.6065,11.7665,10.4549,10.6926,3581.36,0
+BGMSP.US,D,20230607,000000,11.3323,11.3323,9.6417,10.1442,3868.03,0
+BGMSP.US,D,20230608,000000,10.3178,10.391,9.36751,9.36751,1759.49,0
+BGMSP.US,D,20230609,000000,9.65084,10.0528,9.65084,9.9615,1083.26,0
+BGMSP.US,D,20230612,000000,9.14812,9.14812,9.14812,9.14812,331.545,0
+BGMSP.US,D,20230613,000000,9.13899,9.59597,8.82826,9.59597,877.558,0
+BGMSP.US,D,20230616,000000,10.0528,10.0528,10.0255,10.0255,1044.96,0
+BGMSP.US,D,20230620,000000,9.90674,10.8937,9.90674,10.2814,2077.9,0
+BGMSP.US,D,20230621,000000,9.3309,9.91579,9.3309,9.91579,558.048,0
+BGMSP.US,D,20230623,000000,9.87921,10.5098,9.87921,10.4186,2521.06,0
+BGMSP.US,D,20230626,000000,10.4186,10.9211,9.68725,10.3269,1540.64,0
+BGMSP.US,D,20230627,000000,10.6011,11.6065,10.5098,11.6065,4550.82,0
+BGMSP.US,D,20230705,000000,11.5425,13.1967,11.5425,12.4747,4011.38,0
+BGMSP.US,D,20230706,000000,13.2514,13.2514,12.4747,12.5205,1638.03,0
+BGMSP.US,D,20230707,000000,12.3011,13.0687,11.3415,12.7033,8492.18,0
+BGMSP.US,D,20230710,000000,12.9774,12.9774,12.5205,12.5662,4758.73,0
+BGMSP.US,D,20230711,000000,11.8806,12.7946,11.515,12.2463,5857.31,0
+BGMSP.US,D,20230713,000000,13.3429,13.3429,12.0178,12.2827,3548.53,0
+BGMSP.US,D,20230714,000000,12.7946,13.6172,12.3377,12.8037,4911.91,0
+BGMSP.US,D,20230717,000000,13.2972,13.2972,12.3377,12.7946,4909.72,0
+BGMSP.US,D,20230719,000000,11.5609,12.7946,11.4237,12.7946,1864.53,0
+BGMSP.US,D,20230720,000000,12.8869,14.1526,12.8869,12.9332,3548.4,0
+BGMSP.US,D,20230724,000000,11.5936,12.9332,11.5936,12.9332,490.367,0
+BGMSP.US,D,20230725,000000,12.8408,14.5405,12.8408,14.5405,2372.81,0
+BGMSP.US,D,20230726,000000,13.4597,14.1434,13.4597,14.1434,544.491,0
+BGMSP.US,D,20230731,000000,13.8477,13.8477,13.8477,13.8477,279.281,0
+BGMSP.US,D,20230801,000000,14.7715,14.7715,14.7715,14.7715,324.746,0
+BGMSP.US,D,20230802,000000,15.1503,15.1503,15.1503,15.1503,306.344,0
+BGMSP.US,D,20230803,000000,15.7046,15.7046,15.7046,15.7046,2226.67,0
+BGMSP.US,D,20230804,000000,16.3235,16.3235,16.3235,16.3235,114.743,0
+BGMSP.US,D,20230807,000000,17.081,17.081,17.081,17.081,407.015,0
+BGMSP.US,D,20230808,000000,17.5521,17.5521,17.5521,17.5521,231.652,0
+BGMSP.US,D,20230809,000000,17.506,17.506,17.506,17.506,1948.47,0
+BGMSP.US,D,20230810,000000,18.014,18.014,16.7669,17.894,5082.28,0
+BGMSP.US,D,20230814,000000,16.6283,18.2912,16.6283,17.7831,1811,0
+BGMSP.US,D,20230815,000000,17.506,17.506,17.506,17.506,240.312,0
+BGMSP.US,D,20230816,000000,17.1364,17.506,15.4274,17.506,542.327,0
+BGMSP.US,D,20230817,000000,17.3212,17.3212,14.0325,16.1202,4134.02,0
+BGMSP.US,D,20230818,000000,16.1202,16.1202,16.0648,16.0648,1932.24,0
+BGMSP.US,D,20230821,000000,16.5821,17.0902,13.3674,13.5798,12205,0
+BGMSP.US,D,20230823,000000,13.3488,13.7646,11.141,11.9908,2193.11,0
+BGMSP.US,D,20230825,000000,12.6098,12.6098,12.6098,12.6098,110.413,0
+BGMSP.US,D,20230829,000000,12.425,12.425,10.2819,11.8799,1461.36,0
+BGMSP.US,D,20230830,000000,12.9054,12.9054,12.9054,12.9054,216.497,0
+BGMSP.US,D,20230905,000000,12.5174,12.5174,12.5174,12.5174,163.455,0
+BGMSP.US,D,20230906,000000,12.9332,12.9332,12.9332,12.9332,323.663,0
+BGMSP.US,D,20230908,000000,13.9493,13.9493,12.7022,12.7022,977.488,0
+BGMSP.US,D,20230911,000000,13.7646,13.9677,13.7184,13.7184,2391.21,0
+BGMSP.US,D,20230912,000000,14.0878,15.5198,12.0926,12.2773,11910.5,0
+BGMSP.US,D,20230913,000000,12.3788,12.3973,12.3788,12.3973,1389.9,0
+BGMSP.US,D,20230914,000000,12.2865,12.5636,12.0094,12.425,663.565,0
+BGMSP.US,D,20230915,000000,13.395,13.395,13.1272,13.1272,645.164,0
+BGMSP.US,D,20230918,000000,14.1341,14.1341,13.9032,13.9032,1185.32,0
+BGMSP.US,D,20230920,000000,13.8384,14.3188,13.8384,13.857,544.491,0
+BGMSP.US,D,20230921,000000,14.7807,14.7807,14.7807,14.7807,109.33,0
+BGMSP.US,D,20230922,000000,15.3165,15.9355,15.1503,15.6121,5572.65,0
+BGMSP.US,D,20230925,000000,16.1664,16.4435,15.7046,15.7046,2569.82,0
+BGMSP.US,D,20230926,000000,16.1571,17.5521,13.857,15.1503,9707.76,0
+BGMSP.US,D,20230927,000000,15.566,15.566,14.0416,14.1802,2386.88,0
+BGMSP.US,D,20230928,000000,15.5198,15.6305,12.1756,14.4113,10477.3,0
+BGMSP.US,D,20230929,000000,15.4274,15.4552,13.4321,14.3465,7993.09,0
+BGMSP.US,D,20231002,000000,14.7807,14.7807,14.7807,14.7807,114.743,0
+BGMSP.US,D,20231003,000000,14.8731,15.3812,14.8731,15.3812,495.78,0
+BGMSP.US,D,20231006,000000,15.6583,15.6676,15.1503,15.5099,966.663,0
+BGMSP.US,D,20231009,000000,15.76,16.5268,15.76,16.5268,1145.26,0
+BGMSP.US,D,20231010,000000,16.6283,18.7531,12.8685,12.8685,24994.6,0
+BGMSP.US,D,20231011,000000,13.857,13.857,12.5729,12.5729,586.709,0
+BGMSP.US,D,20231012,000000,13.7646,13.7646,12.1941,12.1941,975.323,0
+BGMSP.US,D,20231013,000000,12.7484,12.7484,11.5475,11.5475,410.263,0
+BGMSP.US,D,20231016,000000,12.4713,12.4713,12.4713,12.4713,936.353,0
+BGMSP.US,D,20231018,000000,12.9332,12.9332,12.9332,12.9332,109.33,0
+BGMSP.US,D,20231019,000000,13.3534,13.3534,11.2804,11.6445,7508.02,0
+BGMSP.US,D,20231020,000000,11.6072,12.1301,11.3448,12.1301,441.206,0
+BGMSP.US,D,20231024,000000,11.6725,12.1301,11.6725,12.1301,218.461,0
+BGMSP.US,D,20231025,000000,10.8787,11.6258,10.001,11.0283,2470.54,0
+BGMSP.US,D,20231026,000000,11.3924,11.3924,9.89828,11.1123,5125.28,0
+BGMSP.US,D,20231027,000000,9.99166,10.8787,9.37536,9.51542,1438.19,0
+BGMSP.US,D,20231030,000000,9.94497,9.94497,9.94497,9.94497,230.241,0
+BGMSP.US,D,20231031,000000,10.2251,10.5427,6.55528,6.66735,19832.8,0
+BGMSP.US,D,20231101,000000,7.47975,7.93731,6.53661,6.53661,3793.09,0
+BGMSP.US,D,20231102,000000,6.76072,8.53494,6.76072,8.53494,2572.28,0
+BGMSP.US,D,20231103,000000,8.92714,9.15125,5.97633,5.97633,12597.9,0
+BGMSP.US,D,20231107,000000,6.06971,6.06971,6.06971,6.06971,515.098,0
+BGMSP.US,D,20231108,000000,5.60281,6.05103,4.90246,5.41604,5523.65,0
+BGMSP.US,D,20231109,000000,5.60281,7.37703,5.22928,7.19026,6319.32,0
+BGMSP.US,D,20231110,000000,7.92797,7.93731,7.47041,7.47041,2365.59,0
+BGMSP.US,D,20231113,000000,8.77773,8.77773,8.21745,8.40421,3025.26,0
+BGMSP.US,D,20231114,000000,8.77773,9.61818,8.77773,9.15125,2677.22,0
+BGMSP.US,D,20231115,000000,9.99166,10.2718,8.46024,9.05787,3470.75,0
+BGMSP.US,D,20231116,000000,9.10456,9.52474,7.15292,7.15292,4394.94,0
+BGMSP.US,D,20231117,000000,8.09606,8.77773,7.61048,8.21745,2238.15,0
+BGMSP.US,D,20231120,000000,8.47891,8.96449,6.93814,7.65716,3302.62,0
+BGMSP.US,D,20231121,000000,7.04086,7.93731,7.04086,7.80658,1272.21,0
+BGMSP.US,D,20231122,000000,7.92797,7.93731,7.07821,7.19026,5319.12,0
+BGMSP.US,D,20231124,000000,7.84392,7.84392,7.49842,7.49842,231.312,0
+BGMSP.US,D,20231127,000000,7.92797,8.40421,7.92797,8.0307,478.688,0
+BGMSP.US,D,20231128,000000,8.56295,8.56295,8.56295,8.56295,108.159,0
+BGMSP.US,D,20231130,000000,8.49759,8.49759,8.49759,8.49759,224.886,0
+BGMSP.US,D,20231201,000000,9.05787,9.05787,8.54429,8.54429,322.338,0
+BGMSP.US,D,20231204,000000,7.70386,8.36686,7.00351,8.36686,2956.73,0
+BGMSP.US,D,20231205,000000,8.42289,9.21662,8.42289,9.11389,1212.24,0
+BGMSP.US,D,20231206,000000,9.52474,9.59945,9.52474,9.59945,376.953,0
+BGMSP.US,D,20231207,000000,9.43138,9.58082,7.84392,8.88978,1623.46,0
+BGMSP.US,D,20231208,000000,8.9178,9.81434,8.9178,9.33801,1104.08,0
+BGMSP.US,D,20231211,000000,10.1504,10.1504,9.61818,9.8049,807.452,0
+BGMSP.US,D,20231212,000000,10.1971,11.1123,10.1597,10.2626,1325.75,0
+BGMSP.US,D,20231213,000000,11.1123,11.6072,9.71153,11.383,3017.76,0
+BGMSP.US,D,20231214,000000,11.6725,11.9526,11.4858,11.8592,1522.79,0
+BGMSP.US,D,20231215,000000,12.4196,12.4196,12.4196,12.4196,248.446,0
+BGMSP.US,D,20231218,000000,12.6063,13.3534,12.6063,12.8864,3201.95,0
+BGMSP.US,D,20231219,000000,12.186,12.9799,12.1395,12.9799,2040.04,0
+BGMSP.US,D,20231220,000000,12.9332,14.4832,12.9332,14.4832,2137.49,0
+BGMSP.US,D,20231221,000000,14.4179,15.1276,14.4179,15.1276,1463.9,0
+BGMSP.US,D,20231222,000000,14.8941,15.2676,14.8848,14.9408,6075.16,0
+BGMSP.US,D,20231226,000000,15.0343,15.8746,15.0343,15.8652,5312.69,0
+BGMSP.US,D,20231228,000000,14.3432,15.8279,14.3432,15.772,2303.48,0
+BGMSP.US,D,20231229,000000,15.8652,15.8652,15.2397,15.2397,3124.85,0
+BGMSP.US,D,20240102,000000,15.2209,15.3984,15.2209,15.3984,563.288,0
+BGMSP.US,D,20240103,000000,15.4078,15.4078,14.9408,15.0622,3953.73,0
+BGMSP.US,D,20240104,000000,14.9688,14.9688,14.9688,14.9688,540.799,0
+BGMSP.US,D,20240105,000000,14.9408,14.9408,13.4748,14.8474,431.568,0
+BGMSP.US,D,20240108,000000,15.8467,15.8467,15.8467,15.8467,238.808,0
+BGMSP.US,D,20240109,000000,15.4078,15.4078,15.4078,15.4078,706.788,0
+BGMSP.US,D,20240110,000000,15.8746,17.7329,15.8746,16.7151,2148.19,0
+BGMSP.US,D,20240111,000000,17.1913,18.9095,15.4078,16.8084,2320.61,0
+BGMSP.US,D,20240112,000000,16.799,17.6489,16.799,17.6489,859.925,0
+BGMSP.US,D,20240116,000000,17.929,17.9757,17.929,17.9663,2695.43,0
+BGMSP.US,D,20240117,000000,17.9757,18.4893,17.7329,18.4893,2484.46,0
+BGMSP.US,D,20240118,000000,18.2091,18.2091,18.2091,18.2091,221.674,0
+BGMSP.US,D,20240119,000000,18.8114,19.4136,18.6985,18.802,2216.68,0
+BGMSP.US,D,20240122,000000,18.7267,19.536,17.7951,18.6796,2731.01,0
+BGMSP.US,D,20240123,000000,19.2913,19.7618,17.5316,19.6678,3888.25,0
+BGMSP.US,D,20240124,000000,19.4796,19.4796,16.9388,18.7267,3224.09,0
+BGMSP.US,D,20240125,000000,18.6232,19.1972,18.6232,19.1972,333.672,0
+BGMSP.US,D,20240126,000000,19.1408,19.8842,18.162,19.2913,1301.74,0
+BGMSP.US,D,20240129,000000,19.2913,20.4205,19.2913,20.0912,978.704,0
+BGMSP.US,D,20240130,000000,20.7029,20.7499,20.6935,20.7029,3077.43,0
+BGMSP.US,D,20240131,000000,19.7618,19.7618,19.6489,19.6489,704.539,0
+BGMSP.US,D,20240201,000000,19.4325,20.8911,17.6916,18.8678,7457.7,0
+BGMSP.US,D,20240207,000000,17.8798,19.2913,17.8798,18.1056,2933.97,0
+BGMSP.US,D,20240208,000000,17.8703,19.4796,17.8703,19.4796,586.585,0
+BGMSP.US,D,20240209,000000,17.8609,19.2443,17.8609,19.2443,1972.28,0
+BGMSP.US,D,20240212,000000,19.9124,19.9124,19.9124,19.9124,441.001,0
+BGMSP.US,D,20240214,000000,20.0912,20.2041,16.4211,16.4211,2433.47,0
+BGMSP.US,D,20240215,000000,16.6564,16.6564,16.6564,16.6564,108.39,0
+BGMSP.US,D,20240221,000000,15.6683,16.2329,15.6683,16.2329,432.499,0
+BGMSP.US,D,20240222,000000,17.0893,17.0893,16.2329,16.2329,358.114,0
+BGMSP.US,D,20240227,000000,17.2211,17.2211,17.1928,17.1928,1175.28,0
+BGMSP.US,D,20240228,000000,17.4092,17.4092,17.4092,17.4092,500.509,0
+BGMSP.US,D,20240229,000000,17.7386,17.7386,17.7386,17.7386,116.891,0
+BGMSP.US,D,20240301,000000,17.8798,17.8798,17.6257,17.6257,758.734,0
+BGMSP.US,D,20240304,000000,18.2562,18.2562,17.5316,17.6916,1683.24,0
+BGMSP.US,D,20240305,000000,17.6445,19.2348,17.1551,18.2562,1496.21,0
+BGMSP.US,D,20240306,000000,18.2562,19.1972,17.7103,19.1972,798.052,0
+BGMSP.US,D,20240307,000000,19.7431,19.7431,18.0868,18.6325,1666.23,0
+BGMSP.US,D,20240308,000000,16.7223,18.4914,16.7223,18.4914,903.255,0
+BGMSP.US,D,20240311,000000,18.2562,18.8208,16.8728,18.068,2991.36,0
+BGMSP.US,D,20240312,000000,17.2211,17.8798,16.6846,17.1363,2241.13,0
+BGMSP.US,D,20240313,000000,16.9576,18.162,15.9506,17.4563,2363.33,0
+BGMSP.US,D,20240314,000000,16.7505,17.5033,16.28,17.5033,1932.96,0
+BGMSP.US,D,20240315,000000,17.1269,17.8798,16.5623,17.3151,2262.38,0
+BGMSP.US,D,20240319,000000,16.4588,17.3904,16.4588,17.3904,618.463,0
+BGMSP.US,D,20240320,000000,16.807,16.9387,15.5271,16.9387,2013.72,0
+BGMSP.US,D,20240321,000000,16.0165,16.3553,16.0165,16.3553,1550.4,0
+BGMSP.US,D,20240322,000000,15.8095,17.4092,15.8095,17.4092,1812.88,0
+BGMSP.US,D,20240325,000000,17.1269,17.1269,17.1269,17.1269,455.878,0
+BGMSP.US,D,20240328,000000,17.6821,17.6821,17.6821,17.6821,214.655,0
+BGMSP.US,D,20240401,000000,18.2562,18.2562,18.2562,18.2562,378.304,0
+BGMSP.US,D,20240404,000000,16.3364,17.9456,16.2141,17.9456,1494.08,0
+BGMSP.US,D,20240408,000000,15.9036,17.3151,15.9036,17.3151,1566.34,0
+BGMSP.US,D,20240410,000000,16.2706,16.7505,14.7367,15.9036,5144.3,0
+BGMSP.US,D,20240411,000000,16.5623,16.5623,16.5623,16.5623,537.702,0
+BGMSP.US,D,20240415,000000,16.6564,16.6564,16.6564,16.6564,265.663,0
+BGMSP.US,D,20240416,000000,16.4682,16.7035,16.4682,16.7035,291.167,0
+BGMSP.US,D,20240417,000000,17.2681,17.2681,15.8188,16.6093,439.938,0
+BGMSP.US,D,20240419,000000,14.492,14.7744,11.7818,12.2335,6199.52,0
+BGMSP.US,D,20240422,000000,10.8408,10.8408,10.8219,10.8219,584.459,0
+BGMSP.US,D,20240423,000000,11.763,12.704,11.763,12.704,3588.57,0
+BGMSP.US,D,20240424,000000,13.0804,13.0804,7.1519,7.53773,22059.5,0
+BGMSP.US,D,20240425,000000,7.43421,9.4104,7.43421,9.4104,6130.44,0
+BGMSP.US,D,20240426,000000,8.61052,8.61052,8.61052,8.61052,297.543,0
+BGMSP.US,D,20240429,000000,7.34011,7.86709,7.34011,7.86709,1459.01,0
+BGMSP.US,D,20240430,000000,7.81062,7.94238,7.81062,7.94238,1571.66,0
+BGMSP.US,D,20240501,000000,7.0578,7.0578,6.91665,6.91665,3776.66,0
+BGMSP.US,D,20240502,000000,6.86959,6.86959,6.71902,6.71902,419.747,0
+BGMSP.US,D,20240503,000000,6.64374,6.64374,5.8815,5.89091,935.135,0
+BGMSP.US,D,20240506,000000,6.11676,6.11676,6.06971,6.06971,1148.72,0
+BGMSP.US,D,20240507,000000,5.98501,5.98501,5.98501,5.98501,946.824,0
+BGMSP.US,D,20240508,000000,5.8815,7.85768,5.22277,5.92855,17409.3,0
+BGMSP.US,D,20240514,000000,5.83444,6.30497,5.83444,6.30497,658.845,0
+BGMSP.US,D,20240515,000000,6.30497,6.30497,6.30497,6.30497,160.46,0
+BGMSP.US,D,20240520,000000,6.11676,6.57787,6.11676,6.57787,1535.52,0
+BGMSP.US,D,20240524,000000,7.02957,7.03898,6.32378,6.72843,1605.66,0
+BGMSP.US,D,20240528,000000,7.0578,7.0578,7.0578,7.0578,108.39,0
+BGMSP.US,D,20240530,000000,6.80372,7.04839,6.12617,7.04839,2105.11,0
+BGMSP.US,D,20240531,000000,7.04839,10.7467,6.31438,7.90473,29179.4,0
+BGMSP.US,D,20240603,000000,7.24601,7.24601,7.24601,7.24601,257.162,0
+BGMSP.US,D,20240606,000000,7.06721,7.52832,6.36143,7.52832,585.522,0
+BGMSP.US,D,20240607,000000,9.38217,10.3232,7.24601,7.24601,1824.57,0
+BGMSP.US,D,20240620,000000,6.92605,7.43421,6.82254,7.28365,1820.32,0
+BGMSP.US,D,20240621,000000,7.06721,7.09544,6.77549,7.04839,1792.69,0
+BGMSP.US,D,20240624,000000,6.68138,7.04839,6.25791,7.04839,4018.95,0
+BGMSP.US,D,20240626,000000,7.03898,7.54714,6.6061,7.0578,4658.67,0
+BGMSP.US,D,20240627,000000,7.01074,10.4362,7.01074,10.0691,31441.8,0
+BGMSP.US,D,20240628,000000,10.8219,11.763,8.46936,8.89283,7776.5,0
+BGMSP.US,D,20240702,000000,8.85519,8.85519,8.85519,8.85519,431.436,0
+BGMSP.US,D,20240705,000000,8.01766,8.28115,7.63183,7.63183,2159.31,0
+BGMSP.US,D,20240708,000000,7.95178,7.95178,7.95178,7.95178,127.517,0
+BGMSP.US,D,20240711,000000,8.74226,8.74226,8.74226,8.74226,255.036,0
+BGMSP.US,D,20240717,000000,8.48818,9.25042,8.33761,8.48818,744.92,0
+BGMSP.US,D,20240723,000000,8.28115,8.85519,8.08353,8.70461,1625.85,0
+BGMSP.US,D,20240726,000000,8.46936,9.73973,8.29998,9.5986,17799.4,0
+BGMSP.US,D,20240729,000000,9.4104,9.4104,9.4104,9.4104,224.219,0
+BGMSP.US,D,20240730,000000,9.4104,10.7279,9.25983,9.88096,10253.5,0
+BGMSP.US,D,20240731,000000,9.4104,10.0785,9.31629,9.69271,3301.66,0
+BGMSP.US,D,20240805,000000,7.55655,9.4104,7.55655,9.29747,1936.14,0
+BGMSP.US,D,20240806,000000,9.86209,10.2573,9.40099,9.40099,1853.26,0
+BGMSP.US,D,20240813,000000,9.78681,11.5277,9.78681,10.7279,4378.13,0
+BGMSP.US,D,20240814,000000,9.92795,10.2573,8.87401,9.31629,3537.57,0
+BGMSP.US,D,20240819,000000,8.93988,9.17513,8.63404,9.17513,855.435,0
+BGMSP.US,D,20240822,000000,8.45994,8.46936,8.3282,8.46936,1817.13,0
+BGMSP.US,D,20240823,000000,9.17513,9.17513,9.17513,9.17513,159.397,0
+BGMSP.US,D,20240826,000000,8.02707,8.82695,7.95178,8.46936,1278.36,0
+BGMSP.US,D,20240827,000000,9.12808,9.12808,8.01766,8.70461,2929.73,0
+BGMSP.US,D,20240828,000000,7.87651,7.95178,7.82945,7.95178,1183.79,0
+BGMSP.US,D,20240829,000000,8.34702,8.34702,8.34702,8.34702,197.653,0
+BGMSP.US,D,20240830,000000,7.75417,8.31879,7.47186,7.53773,1205.04,0
+BGMSP.US,D,20240909,000000,7.52832,8.14,7.26483,7.98002,517.511,0
+BGMSP.US,D,20240911,000000,7.98002,7.98002,7.30247,7.30247,212.53,0
+BGMSP.US,D,20240913,000000,7.98002,7.99884,7.27424,7.27424,764.047,0
+BGMSP.US,D,20240918,000000,6.92605,6.92605,6.58727,6.58727,531.327,0
+BGMSP.US,D,20241003,000000,6.38025,6.38025,6.38025,6.38025,158.335,0
+BGMSP.US,D,20241004,000000,5.71211,7.27424,5.69329,6.58727,3246.4,0
+BGMSP.US,D,20241007,000000,7.04839,7.04839,7.04839,7.04839,111.578,0
+BGMSP.US,D,20241011,000000,6.58727,6.6061,6.40848,6.40848,737.481,0
+BGMSP.US,D,20241016,000000,7.02016,7.02016,5.94737,6.49318,1117.91,0
+BGMSP.US,D,20241018,000000,6.96369,7.52832,6.35202,6.86959,5158.12,0
+BGMSP.US,D,20241022,000000,6.56846,7.44362,6.10735,6.62492,4248.49,0
+BGMSP.US,D,20241024,000000,6.86959,6.86959,6.86959,6.86959,355.988,0
+BGMSP.US,D,20241028,000000,6.77549,7.01074,6.74725,6.74725,1435.63,0
+BGMSP.US,D,20241031,000000,6.86959,6.86959,6.86959,6.86959,106.265,0
+BGMSP.US,D,20241101,000000,6.77549,7.0578,6.77549,7.0578,406.996,0
+BGMSP.US,D,20241105,000000,6.44612,6.44612,6.41789,6.41789,570.644,0
+BGMSP.US,D,20241107,000000,6.58727,6.66256,6.58727,6.66256,332.609,0
+BGMSP.US,D,20241111,000000,5.74034,5.74034,5.74034,5.74034,136.018,0
+BGMSP.US,D,20241114,000000,6.65315,6.65315,6.55905,6.55905,1108.33,0
+BGMSP.US,D,20241115,000000,5.89091,6.3426,5.89091,6.22027,323.046,0
+BGMSP.US,D,20241119,000000,5.59919,6.53082,5.251,6.53082,930.884,0
+BGMSP.US,D,20241127,000000,6.30497,6.35202,6.30497,6.35202,420.81,0
+BGMSP.US,D,20241202,000000,6.11676,6.11676,6.11676,6.11676,144.519,0
+BGMSP.US,D,20241204,000000,6.56846,6.56846,6.56846,6.56846,417.622,0
+BGMSP.US,D,20241205,000000,6.08853,6.08853,6.08853,6.08853,161.523,0
+BGMSP.US,D,20241209,000000,5.50508,6.06971,5.50508,6.06971,341.111,0
+BGMSP.US,D,20241210,000000,5.47685,5.50508,5.47685,5.47685,591.898,0
+BGMSP.US,D,20241212,000000,4.93105,5.42039,4.8934,5.42039,737.481,0
+BGMSP.US,D,20241213,000000,4.94046,5.47685,4.94046,5.45803,587.647,0
+BGMSP.US,D,20241216,000000,5.29805,5.29805,4.90282,5.251,1226.3,0
+BGMSP.US,D,20241219,000000,5.69329,5.69329,5.69329,5.69329,257.162,0
+BGMSP.US,D,20241223,000000,6.08853,6.08853,6.08853,6.08853,124.329,0
+BGMSP.US,D,20241231,000000,5.9756,6.879,5.83444,6.86018,6382.29,0
+BGMSP.US,D,20250102,000000,7.02957,8.04589,6.96369,7.84827,23570.6,0
+BGMSP.US,D,20250103,000000,7.90473,8.61052,7.06721,7.90473,5842.47,0
+BGMSP.US,D,20250106,000000,7.0578,7.71653,6.71902,7.01074,9043.18,0
+BGMSP.US,D,20250107,000000,7.67888,7.71653,6.512,6.56846,7712.74,0
+BGMSP.US,D,20250108,000000,7.14249,9.39158,6.72843,7.41539,46147.8,0
+BGMSP.US,D,20250110,000000,6.67198,7.99884,6.61551,7.1519,35969.7,0
+BGMSP.US,D,20250113,000000,7.34011,8.45994,7.0578,7.0578,5187.87,0
+BGMSP.US,D,20250114,000000,6.7849,8.07412,6.77549,7.99884,12516.9,0
+BGMSP.US,D,20250115,000000,8.01766,8.01766,7.07661,7.81062,8215.37,0
+BGMSP.US,D,20250116,000000,7.96355,7.96355,7.10485,7.85768,9070.81,0
+BGMSP.US,D,20250117,000000,7.7824,9.20337,7.75417,7.99884,24626.9,0
+BGMSP.US,D,20250121,000000,8.40349,8.89283,6.9731,7.52832,41836.7,0
+BGMSP.US,D,20250122,000000,7.24601,8.0553,6.38025,7.0578,24675.8,0
+BGMSP.US,D,20250123,000000,6.64374,6.64374,6.21086,6.54022,13913.2,0
+BGMSP.US,D,20250124,000000,7.00134,7.99884,7.00134,7.99884,6381.23,0
+BGMSP.US,D,20250127,000000,7.0578,7.68829,7.0578,7.68829,556.83,0
+BGMSP.US,D,20250128,000000,7.0578,7.10485,7.0578,7.0578,1233.73,0
+BGMSP.US,D,20250129,000000,7.04839,7.62242,7.04839,7.62242,6381.23,0
+BGMSP.US,D,20250130,000000,7.52832,7.52832,6.96369,6.96369,11063.2,0
+BGMSP.US,D,20250131,000000,7.04839,7.52832,7.04839,7.07661,941.511,0
+BGMSP.US,D,20250203,000000,6.38966,6.79431,6.38966,6.49318,765.11,0
+BGMSP.US,D,20250204,000000,7.10485,7.10485,6.35202,6.35202,3376.04,0
+BGMSP.US,D,20250210,000000,6.21086,6.21086,6.21086,6.21086,544.078,0
+BGMSP.US,D,20250213,000000,5.45803,5.67447,5.45803,5.67447,1062.65,0
+BGMSP.US,D,20250214,000000,5.21101,5.22277,5.21101,5.21336,718.353,0
+BGMSP.US,D,20250218,000000,4.86518,5.24724,4.86518,4.93105,1177.41,0
+BGMSP.US,D,20250219,000000,4.40406,6.38966,4.16881,6.38966,12759.2,0
+BGMSP.US,D,20250220,000000,7.43421,9.02457,7.29306,7.47186,16516.7,0
+BGMSP.US,D,20250221,000000,6.82254,7.52832,6.59669,6.95428,5043.34,0
+BGMSP.US,D,20250224,000000,6.59669,8.29056,6.59669,7.88591,12488.2,0
+BGMSP.US,D,20250225,000000,7.86709,9.00575,7.56595,8.09294,15155.5,0
+BGMSP.US,D,20250226,000000,7.63183,8.48818,7.63183,8.36585,9814.66,0
+BGMSP.US,D,20250227,000000,8.55405,8.6011,6.02266,6.64374,13758.1,0
+BGMSP.US,D,20250303,000000,7.14249,8.55405,4.55464,7.36834,48410.2,0
+BGMSP.US,D,20250304,000000,7.35893,15.9976,6.9731,8.69521,120048,0
+BGMSP.US,D,20250306,000000,9.17513,9.17513,9.17513,9.17513,165.773,0
+BGMSP.US,D,20250310,000000,9.2316,9.2316,5.23218,5.91914,11086.5,0
+BGMSP.US,D,20250311,000000,6.88841,6.88841,4.79931,5.17572,17654.8,0
+BGMSP.US,D,20250312,000000,5.64624,5.64624,5.26041,5.4298,3298.47,0
+BGMSP.US,D,20250314,000000,5.43921,5.43921,5.4298,5.4298,624.839,0
+BGMSP.US,D,20250317,000000,5.64624,5.66506,5.26982,5.64624,2123.17,0
+BGMSP.US,D,20250318,000000,5.69329,6.17322,5.69329,5.74034,1522.77,0
+BGMSP.US,D,20250319,000000,6.31438,6.31438,6.31438,6.31438,300.73,0
+BGMSP.US,D,20250320,000000,5.79681,5.79681,5.79681,5.79681,581.271,0
+BGMSP.US,D,20250324,000000,5.69329,5.69329,5.64624,5.64624,557.892,0
+BGMSP.US,D,20250325,000000,6.21086,6.21086,5.00633,5.11925,4515.21,0
+BGMSP.US,D,20250331,000000,4.79931,5.251,4.40406,4.40406,3235.78,0
+BGMSP.US,D,20250401,000000,4.4323,4.87458,4.4323,4.87458,352.8,0
+BGMSP.US,D,20250402,000000,4.5264,4.79931,4.46993,4.60921,2772.45,0
+BGMSP.US,D,20250403,000000,4.51699,4.56404,3.99001,4.23468,1702.36,0
+BGMSP.US,D,20250404,000000,3.82063,3.83945,3.12425,3.23718,2439.84,0
+BGMSP.US,D,20250407,000000,3.19953,3.29364,3.19013,3.29364,1384.63,0
+BGMSP.US,D,20250408,000000,3.29364,5.10043,3.09602,3.38774,10892.1,0
+BGMSP.US,D,20250409,000000,3.14307,4.26291,3.14307,4.26291,1892.57,0
+BGMSP.US,D,20250410,000000,4.04647,4.32879,4.04647,4.32879,272.038,0
+BGMSP.US,D,20250414,000000,3.95237,3.95237,3.95237,3.95237,111.578,0
+BGMSP.US,D,20250415,000000,3.96178,3.96178,3.96178,3.96178,159.397,0
+BGMSP.US,D,20250417,000000,3.95237,4.31937,3.95237,4.31937,281.602,0
+BGMSP.US,D,20250421,000000,4.20645,4.61109,4.14057,4.59227,1606.73,0
+BGMSP.US,D,20250422,000000,4.24409,4.58286,4.24409,4.58286,269.913,0
+BGMSP.US,D,20250423,000000,4.7052,4.7052,4.7052,4.7052,461.191,0
+BGMSP.US,D,20250428,000000,4.51699,5.08162,4.33819,4.33819,2191.18,0
+BGMSP.US,D,20250430,000000,4.74672,4.74672,4.33819,4.3771,1217.24,0
+BGMSP.US,D,20250502,000000,3.98803,3.98803,3.63786,3.63786,977.701,0
+BGMSP.US,D,20250508,000000,3.93939,3.93939,3.93939,3.93939,105.892,0
+BGMSP.US,D,20250514,000000,3.83239,3.89076,3.53086,3.53086,917.045,0
+BGMSP.US,D,20250515,000000,3.53086,3.79349,3.45314,3.65731,1985.21,0
+BGMSP.US,D,20250516,000000,4.2701,4.2701,3.85185,3.85185,510.954,0
+BGMSP.US,D,20250520,000000,4.06584,4.07557,4.06584,4.07557,213.84,0
+BGMSP.US,D,20250522,000000,3.65731,3.65731,3.35578,3.39468,1679.87,0
+BGMSP.US,D,20250523,000000,3.64758,3.64758,3.64758,3.64758,234.401,0
+BGMSP.US,D,20250527,000000,3.78376,3.86158,3.78376,3.86158,1465.01,0
+BGMSP.US,D,20250529,000000,3.56004,3.56004,3.50168,3.50168,375.248,0
+BGMSP.US,D,20250530,000000,3.89076,3.89076,3.89076,3.89076,389.641,0
+BGMSP.US,D,20250602,000000,4.3771,4.3771,4.3771,4.3771,446.185,0
+BGMSP.US,D,20250603,000000,3.98803,3.98803,3.89076,3.89076,858.444,0
+BGMSP.US,D,20250604,000000,4.70781,5.52487,4.70781,5.51515,4331.29,0
+BGMSP.US,D,20250605,000000,5.81668,6.03067,5.2817,5.6416,5519.74,0
+BGMSP.US,D,20250606,000000,5.39842,5.87504,5.29143,5.45581,1708.66,0
+BGMSP.US,D,20250609,000000,5.44706,5.44706,4.98989,5.33034,1434.16,0
+BGMSP.US,D,20250610,000000,5.6416,5.6416,5.15525,5.5346,4596.53,0
+BGMSP.US,D,20250611,000000,5.20389,5.54433,5.14553,5.54433,453.382,0
+BGMSP.US,D,20250612,000000,5.20389,5.39842,5.15525,5.30116,5200.01,0
+BGMSP.US,D,20250613,000000,5.14942,5.44706,4.86345,5.44706,2931.04,0
+BGMSP.US,D,20250617,000000,4.98989,5.15525,4.86345,5.15525,443.101,0
+BGMSP.US,D,20250623,000000,5.30116,5.30116,5.30116,5.30116,217.952,0
+BGMSP.US,D,20250626,000000,5.30116,5.69023,4.91208,5.30116,20078.3,0
+BGMSP.US,D,20250627,000000,5.30116,5.30116,5.30116,5.30116,1006.48,0
+BGMSP.US,D,20250630,000000,5.34006,5.34006,5.34006,5.34006,206.643,0
+BGMSP.US,D,20250701,000000,5.25252,5.63187,5.10662,5.1358,4044.45,0
+BGMSP.US,D,20250702,000000,5.15525,5.65132,5.15525,5.16498,1151.44,0
+BGMSP.US,D,20250703,000000,5.41788,5.54433,5.21361,5.54433,1254.25,0
+BGMSP.US,D,20250707,000000,5.74859,6.22521,5.30116,5.46651,15775.8,0
+BGMSP.US,D,20250708,000000,5.48597,5.73887,4.71754,5.56378,10292,0
+BGMSP.US,D,20250709,000000,5.43733,5.73887,5.34979,5.73887,8517.62,0
+BGMSP.US,D,20250710,000000,5.44706,6.08903,4.76618,4.82454,16025.6,0
+BGMSP.US,D,20250711,000000,5.23307,5.23307,4.75645,4.7759,2608.23,0
+BGMSP.US,D,20250715,000000,5.24279,6.61429,4.96674,5.49569,37679,0
+BGMSP.US,D,20250716,000000,5.29143,5.70968,4.92181,4.92181,8488.83,0
+BGMSP.US,D,20250717,000000,5.25252,6.10849,4.98017,5.16498,28330.7,0
+BGMSP.US,D,20250718,000000,5.4956,6.03057,5.3423,5.3423,7460.76,0
+BGMSP.US,D,20250721,000000,5.5,5.5,4.97,5.11,7542,0
+BGMSP.US,D,20250722,000000,4.95,4.99,4.42,4.99,14128,0
+BGMSP.US,D,20250723,000000,4.72,4.89,4.54,4.65,5274,0
+BGMSP.US,D,20250724,000000,4.7,4.88,4.7,4.84,7664,0
+BGMSP.US,D,20250728,000000,4.59,4.59,4.51,4.51,1593,0
+BGMSP.US,D,20250729,000000,4.4,4.52,4.4,4.52,711,0
+BGMSP.US,D,20250730,000000,4.15,4.5,4.15,4.5,321,0
+BGMSP.US,D,20250731,000000,4.06,4.06,4.06,4.06,432,0
+BGMSP.US,D,20250804,000000,4.24,4.24,4.04,4.04,1695,0
+BGMSP.US,D,20250805,000000,4.82,4.82,4.04,4.04,1752,0
+BGMSP.US,D,20250806,000000,4.04,4.36,4.04,4.06,801,0
+BGMSP.US,D,20250807,000000,4.1,4.28,4.06,4.28,505,0
+BGMSP.US,D,20250808,000000,4.33,4.33,4.33,4.33,295,0
+BGMSP.US,D,20250812,000000,4.23,4.23,4.07,4.08,650,0
+BGMSP.US,D,20250813,000000,4.07,6.18,4.07,5.5,11103,0
+BGMSP.US,D,20250814,000000,4.91,7.4,4.91,5.418,59251,0
+BGMSP.US,D,20250815,000000,5.52,5.91,5.52,5.91,2564,0
+BGMSP.US,D,20250819,000000,5.05,5.54,4.81,4.81,1166,0
+BGMSP.US,D,20250820,000000,4.97,5.42,4.97,5.42,334,0
+BGMSP.US,D,20250822,000000,5.2,5.39,5.2,5.39,383,0
+BGMSP.US,D,20250825,000000,5.35,5.57,4.85,4.91,8785,0
+BGMSP.US,D,20250826,000000,4.92,5.2,4.75,4.75,1861,0
+BGMSP.US,D,20250827,000000,4.9,5.65,4.55,5.1,11855,0
+BGMSP.US,D,20250828,000000,5.15,5.5,5.15,5.29,11402,0
+BGMSP.US,D,20250829,000000,4.9,5.1,4.9,5.1,1725,0
+BGMSP.US,D,20250903,000000,4.82,4.87,4.8,4.8,1794,0
+BGMSP.US,D,20250904,000000,4.8438,4.8438,4.8438,4.8438,245,0
+BGMSP.US,D,20250905,000000,4.84,5.06,4.67,4.8,3032,0
+BGMSP.US,D,20250908,000000,5.04,5.25,4.8001,4.84,2941,0
+BGMSP.US,D,20250909,000000,4.8,5.04,4.8,5,984,0
+BGMSP.US,D,20250910,000000,5.22,5.72,4.98,5.28,8320,0
+BGMSP.US,D,20250911,000000,5.35,5.6,5.05,5.05,6463,0
+BGMSP.US,D,20250912,000000,5.15,6.67,5.15,5.25,3172,0
+BGMSP.US,D,20250915,000000,5.15,6.36,5.15,5.8,9502,0
+BGMSP.US,D,20250916,000000,5.5,6.04,5.43,6,6410,0
+BGMSP.US,D,20250918,000000,5.52,5.98,4.97,5.98,2500,0
+BGMSP.US,D,20250919,000000,6,6.45,5.95,6.45,10922,0
+BGMSP.US,D,20250922,000000,6.39,8.5,6.39,7.21,32401,0
+BGMSP.US,D,20250923,000000,6.5,6.6,6,6,2312,0
+BGMSP.US,D,20250925,000000,5.65,6,5.65,6,1528,0
+BGMSP.US,D,20250929,000000,5.9,5.9,5.9,5.9,808,0
+BGMSP.US,D,20250930,000000,5.7,7.5,5.7,5.88,22704,0
+BGMSP.US,D,20251007,000000,5.86,5.86,5.86,5.86,244,0
+BGMSP.US,D,20251009,000000,5.9976,5.9976,5.5642,5.5642,4558,0
+BGMSP.US,D,20251010,000000,6.38,6.38,5.26,5.588,4475,0
+BGMSP.US,D,20251014,000000,5.32,5.85,5.32,5.6,1103,0
+BGMSP.US,D,20251015,000000,5.35,5.35,5,5,3852,0
+BGMSP.US,D,20251016,000000,5.9,5.9,5.4,5.4,883,0
+BGMSP.US,D,20251017,000000,5.5,6.47,5.5,6.4,9606,0
+BGMSP.US,D,20251020,000000,6.72,14,5.2,6.2,103399,0
+BGMSP.US,D,20251021,000000,5.58,7.49,5.15,5.7,32793,0
+BGMSP.US,D,20251022,000000,5.6,6.98,4.72,6.2,38646,0
+BGMSP.US,D,20251023,000000,6.2,6.57,5.33,5.33,8385,0
+BGMSP.US,D,20251024,000000,5.84,6.92,5.42,5.8,17544,0
+BGMSP.US,D,20251027,000000,6.25,6.25,5.62,5.62,4961,0
+BGMSP.US,D,20251028,000000,5.32,5.32,5.32,5.32,350,0
+BGMSP.US,D,20251029,000000,5.69,5.94,4.82,5.41,914,0
+BGMSP.US,D,20251031,000000,5.5,6.1,5.2,5.61,2933,0
+BGMSP.US,D,20251103,000000,5.86,6.13,5.79,5.79,3019,0
+BGMSP.US,D,20251110,000000,5.74,5.74,5.74,5.74,163,0
+BGMSP.US,D,20251111,000000,5.14,5.72,5.14,5.72,826,0
+BGMSP.US,D,20251112,000000,6,6,6,6,101,0
+BGMSP.US,D,20251114,000000,5.33,5.33,5.22,5.22,852,0
+BGMSP.US,D,20251117,000000,5.1616,5.17,5.1616,5.17,518,0
+BGMSP.US,D,20251118,000000,5.49,5.49,5.1,5.1,463,0
+BGMSP.US,D,20251119,000000,5.14,5.14,4.9,4.9,421,0
+BGMSP.US,D,20251120,000000,4.9,4.99,4.88,4.99,1489,0
+BGMSP.US,D,20251124,000000,4.99,4.99,4.5,4.5,460,0
+BGMSP.US,D,20251126,000000,4.22,4.25,3.56,3.85,1746,0
+BGMSP.US,D,20251128,000000,4,4.01,4,4.01,369,0
+BGMSP.US,D,20251201,000000,3.75,3.8,3.42,3.6001,1813,0
+BGMSP.US,D,20251202,000000,3.8,4.84,3.8,3.85,9318,0
+BGMSP.US,D,20251203,000000,4.23,4.66,3.86,4.15,6183,0
+BGMSP.US,D,20251204,000000,3.9,3.9,3.75,3.75,2814,0
+BGMSP.US,D,20251205,000000,3.84,4.17,3.75,4.17,3505,0
+BGMSP.US,D,20251208,000000,4,4,4,4,1200,0
+BGMSP.US,D,20251210,000000,3.68,3.71,3.4,3.51,10009,0
+BGMSP.US,D,20251211,000000,3.51,3.73,3.15,3.73,2157,0
+BGMSP.US,D,20251212,000000,3.42,3.42,3.4,3.4,479,0
+BGMSP.US,D,20251216,000000,2.95,3.25,2.95,3.25,2254,0
+BGMSP.US,D,20251222,000000,3.13,4.45,3,3.5,12842,0
+BGMSP.US,D,20251223,000000,3.19,3.65,3.03,3.65,3058,0
+BGMSP.US,D,20251224,000000,3.55,3.78,3.52,3.75,2344,0
+BGMSP.US,D,20251226,000000,3.69,4.5,3.69,4.2,2675,0
+BGMSP.US,D,20251230,000000,4.14,4.14,3.54,3.84,1846,0
+BGMSP.US,D,20251231,000000,4,4,3.99,3.99,514,0
+BGMSP.US,D,20260102,000000,3.59,3.61,2.98,3.61,3617,0
+BGMSP.US,D,20260105,000000,3.5,3.5,3.31,3.4999,2135,0
+BGMSP.US,D,20260106,000000,3.2,3.26,3.2,3.23,3614,0
+BGMSP.US,D,20260107,000000,3.47,4.4,3.47,3.73,21515,0
+BGMSP.US,D,20260108,000000,3.72,3.73,3.72,3.72,877,0
+BGMSP.US,D,20260109,000000,4.05,4.05,3.66,3.7,1390,0
+BGMSP.US,D,20260112,000000,3.88,4.27,3.76,3.76,8318,0
+BGMSP.US,D,20260114,000000,4,4,3.82,3.95,321,0
+BGMSP.US,D,20260115,000000,3.63,3.63,3.63,3.63,286,0
+BGMSP.US,D,20260121,000000,3.5,3.5,3.5,3.5,1252,0
+BGMSP.US,D,20260122,000000,3.5,3.9,3.385,3.385,1605,0
+BGMSP.US,D,20260126,000000,3.32,3.32,3.3,3.3,1035,0
+BGMSP.US,D,20260127,000000,3.21,3.3,3.16,3.16,741,0
+BGMSP.US,D,20260128,000000,3,3.29,3,3.29,266,0
+BGMSP.US,D,20260129,000000,2.97,3.55,2.97,3.52,4833,0
+BGMSP.US,D,20260202,000000,3.8,3.8,3.8,3.8,167,0
+BGMSP.US,D,20260204,000000,3.69,3.69,3.69,3.69,112,0
+BGMSP.US,D,20260205,000000,3.55,3.9,3.55,3.73,1204,0
+BGMSP.US,D,20260206,000000,3.7,4.15,3.5,3.73,2307,0
+BGMSP.US,D,20260209,000000,3.72,3.72,3.72,3.72,256,0
+BGMSP.US,D,20260211,000000,3.5,3.5,3.5,3.5,105,0
+BGMSP.US,D,20260212,000000,3.49,3.54,3.48,3.48,4014,0
+BGMSP.US,D,20260218,000000,3.8,3.8,3.52,3.52,500,0
diff --git a/daily/us/nasdaq stocks/1/biya.us.txt b/daily/us/nasdaq stocks/1/biya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a59f49dda04df66abb8fe44e9b1c3152aa0ec233
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/biya.us.txt	
@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIYA.US,D,20250321,000000,95,106.25,93.75,104.5,77164.40000000001,0
+BIYA.US,D,20250324,000000,108.75,111.5,96.5125,103.75,26022.36,0
+BIYA.US,D,20250325,000000,100.5,109.5,100.25,108.75,18950.24,0
+BIYA.US,D,20250326,000000,108.5,123.25,104.5,122.25,30335.440000000002,0
+BIYA.US,D,20250327,000000,124.75,173.75,119.5,159.75,47253.200000000004,0
+BIYA.US,D,20250328,000000,168.25,195,163.5,179.5,58628.44,0
+BIYA.US,D,20250331,000000,176.25,200,144,165.75,43650.48,0
+BIYA.US,D,20250401,000000,168.25,184.25,132.5,153,47245.76,0
+BIYA.US,D,20250402,000000,146.25,154.25,125.25,129.75,27044.52,0
+BIYA.US,D,20250403,000000,102.75,106.25,77.5,92.25,36730.76,0
+BIYA.US,D,20250404,000000,89.5,99.5,82.5,94,11159.84,0
+BIYA.US,D,20250407,000000,95,108,90,90.25,9303.84,0
+BIYA.US,D,20250408,000000,94.75,104.702,82,85.75,7890.24,0
+BIYA.US,D,20250409,000000,88.21,99.75,76.5,79.75,30050.04,0
+BIYA.US,D,20250410,000000,76,80,31.5,36.5,37665.64,0
+BIYA.US,D,20250411,000000,34.5,46.25,30.25,41.25,19083.36,0
+BIYA.US,D,20250414,000000,44,63,40.5,57,13715.92,0
+BIYA.US,D,20250415,000000,50,62.5,50,60.5,4644.84,0
+BIYA.US,D,20250416,000000,59.875,63.75,53.75,59.25,2515.96,0
+BIYA.US,D,20250417,000000,56.715,80,56.715,79.75,3810.6800000000003,0
+BIYA.US,D,20250421,000000,81.25,111.5,77.5,92.75,16265.32,0
+BIYA.US,D,20250422,000000,102.5,104,92,97.25,5519.24,0
+BIYA.US,D,20250423,000000,101.25,105,92.25,101.25,11819.960000000001,0
+BIYA.US,D,20250424,000000,96.5,115.25,96.25,108.75,7910.64,0
+BIYA.US,D,20250425,000000,105.75,114.5,85,97.55,6613.6,0
+BIYA.US,D,20250428,000000,97.5,103.75,94.25,98.25,4103.4,0
+BIYA.US,D,20250429,000000,93.5,107.5,88.25,107.25,5638.2,0
+BIYA.US,D,20250430,000000,97.75,112.25,97.75,108,6012.2,0
+BIYA.US,D,20250501,000000,99.75,114.5,99.75,114.25,9605.960000000001,0
+BIYA.US,D,20250502,000000,89,112.247,89,98.5,10615.28,0
+BIYA.US,D,20250505,000000,98.5,104,84.125,91.5,4998.96,0
+BIYA.US,D,20250506,000000,82.75,98.44,82.75,95.5,2098.6,0
+BIYA.US,D,20250507,000000,95.7,128.75,95.7,110.75,46871.44,0
+BIYA.US,D,20250508,000000,112.5,121.25,108.75,115.5,5327.08,0
+BIYA.US,D,20250509,000000,111.75,125,111.75,124.5,2387.7200000000003,0
+BIYA.US,D,20250512,000000,120,128.498,115.25,121,4038.28,0
+BIYA.US,D,20250513,000000,117.5,130,112.75,123.5,10685.72,0
+BIYA.US,D,20250514,000000,120.25,151.5,113.752,130,46507.92,0
+BIYA.US,D,20250515,000000,137.25,137.45,117.003,124.5,5372.8,0
+BIYA.US,D,20250516,000000,117.5,128.675,108.5,113,2746.16,0
+BIYA.US,D,20250519,000000,113.75,130,105,118,13507.720000000001,0
+BIYA.US,D,20250520,000000,123,128.602,119.75,126.75,24384.52,0
+BIYA.US,D,20250521,000000,123.5,135.75,121.25,123,14576.24,0
+BIYA.US,D,20250522,000000,121.25,130.5,117,122.25,27295.72,0
+BIYA.US,D,20250523,000000,126,126,105.5,120,5684.6,0
+BIYA.US,D,20250527,000000,124.75,124.998,110,116,3465.56,0
+BIYA.US,D,20250528,000000,113.75,122.75,112.592,118.75,3513.6,0
+BIYA.US,D,20250529,000000,122.25,124.25,117.5,122.5,2162.28,0
+BIYA.US,D,20250530,000000,123.75,125.25,116.25,122,2155.64,0
+BIYA.US,D,20250602,000000,123.75,123.75,110,118,1851.3600000000001,0
+BIYA.US,D,20250603,000000,118,125,118,125,4342,0
+BIYA.US,D,20250604,000000,125,150,117.5,137,58720.36,0
+BIYA.US,D,20250605,000000,140,149.998,87.75,133.75,122814.08,0
+BIYA.US,D,20250606,000000,127.25,132.498,110,118.75,40323.840000000004,0
+BIYA.US,D,20250609,000000,118.75,119,63.5,99.25,81960.88,0
+BIYA.US,D,20250610,000000,63.75,73.25,46.25,49.25,86508.48,0
+BIYA.US,D,20250611,000000,50.5,52,38,38.75,34169.36,0
+BIYA.US,D,20250612,000000,38,38.6625,27.75,30.125,29982.2,0
+BIYA.US,D,20250613,000000,28.25,30,20.6775,21.2375,29657.56,0
+BIYA.US,D,20250616,000000,21.25,23.5,20.625,21.625,14807.52,0
+BIYA.US,D,20250617,000000,23.75,23.75,20.0025,21.425,26039.52,0
+BIYA.US,D,20250618,000000,20,22.5,20,20.7375,10499.6,0
+BIYA.US,D,20250620,000000,27.875,28,18.25,19.375,1687708.76,0
+BIYA.US,D,20250623,000000,18.5,18.5,15.52,16.5625,54249.68,0
+BIYA.US,D,20250624,000000,16.725,16.725,15.4625,16.6,18938.36,0
+BIYA.US,D,20250625,000000,16.7525,16.7525,14.75,15.65,13144.28,0
+BIYA.US,D,20250626,000000,15.5,18.715,15,17.905,17405.36,0
+BIYA.US,D,20250627,000000,17.0375,18.54,17,17.725,9208.48,0
+BIYA.US,D,20250630,000000,16.28,18.75,16.28,18.35,13586.64,0
+BIYA.US,D,20250701,000000,17.225,18.6925,16.875,17.5025,20231.48,0
+BIYA.US,D,20250702,000000,17.75,24,16.635,18.75,112289.04000000001,0
+BIYA.US,D,20250703,000000,18.7525,19.7125,18.2875,19,10703.48,0
+BIYA.US,D,20250707,000000,18.75,18.75,16.78,17.6975,17789.04,0
+BIYA.US,D,20250708,000000,18,18.6725,17.3525,18.1875,10948.4,0
+BIYA.US,D,20250709,000000,18.75,18.7975,17.5,18.2275,17841.12,0
+BIYA.US,D,20250710,000000,17.75,18.5,17.75,18.2525,6959.72,0
+BIYA.US,D,20250711,000000,18.1025,18.1025,17.25,17.2525,3700.6,0
+BIYA.US,D,20250714,000000,17.5,18.25,17.5,18.25,8396.24,0
+BIYA.US,D,20250715,000000,18.75,20.5875,18.25,20.1975,39037.8,0
+BIYA.US,D,20250716,000000,19.5,20.0525,18.2,19.4925,10069.84,0
+BIYA.US,D,20250717,000000,19.7,19.935,18.75,19.6075,5397.64,0
+BIYA.US,D,20250718,000000,21.25,24.5,20.25,23.525,88841.88,0
+BIYA.US,D,20250721,000000,23,24.7,20,21.795,45717.92,0
+BIYA.US,D,20250722,000000,21.275,21.5312,18,20.25,11476.64,0
+BIYA.US,D,20250723,000000,20.45,22.4775,19.775,22.4775,10696.04,0
+BIYA.US,D,20250724,000000,21.75,22,17.5,20.8925,12098.76,0
+BIYA.US,D,20250725,000000,20.265,20.375,19,20.25,8883.2,0
+BIYA.US,D,20250728,000000,19.75,20.725,18.75,19.7475,2959.88,0
+BIYA.US,D,20250729,000000,19.4,20.25,19.05,19.145,3447.76,0
+BIYA.US,D,20250730,000000,19,20.105,18.4175,18.95,7050.360000000001,0
+BIYA.US,D,20250731,000000,18.425,18.895,17,17.4822,4574.16,0
+BIYA.US,D,20250801,000000,17.2,17.775,16.8025,17.425,3308.88,0
+BIYA.US,D,20250804,000000,17.0025,18.475,17.0025,18.125,2924.88,0
+BIYA.US,D,20250805,000000,17.58,18.1075,16.8,17.5325,2464.48,0
+BIYA.US,D,20250806,000000,16.875,17.645,16.825,17.645,6022.64,0
+BIYA.US,D,20250807,000000,17.6425,17.6425,16.81,17.25,3489.36,0
+BIYA.US,D,20250808,000000,17.25,17.95,15.485,16.125,16281,0
+BIYA.US,D,20250811,000000,15.125,16.04,14.5,14.875,10875.880000000001,0
+BIYA.US,D,20250812,000000,14.5775,16.25,14.2525,14.675,6564.28,0
+BIYA.US,D,20250813,000000,14.675,14.9975,14.3875,14.9975,3283.64,0
+BIYA.US,D,20250814,000000,14.2525,14.635,13.875,14.125,3066.36,0
+BIYA.US,D,20250815,000000,14.125,14.975,13.3,14.45,7573.6,0
+BIYA.US,D,20250818,000000,14.0175,15.43,13.8525,14.4175,3266.92,0
+BIYA.US,D,20250819,000000,13.73,15.0075,13.73,14.1875,1679.88,0
+BIYA.US,D,20250820,000000,12.94,14.125,12.94,13.7562,3461.04,0
+BIYA.US,D,20250821,000000,13.755,14.225,13.105,13.45,1772.72,0
+BIYA.US,D,20250822,000000,13,14.3075,13,14.125,2979.52,0
+BIYA.US,D,20250825,000000,13.2775,14.235,13.2775,14.125,2303.7200000000003,0
+BIYA.US,D,20250826,000000,13.5275,19,13.5275,14.25,126970.2,0
+BIYA.US,D,20250827,000000,13.75,15.9975,13.605,14.6825,37722.08,0
+BIYA.US,D,20250828,000000,14.285,15.7488,14.285,15.45,6552.16,0
+BIYA.US,D,20250829,000000,14.915,15.125,13.9975,14.375,10593.4,0
+BIYA.US,D,20250902,000000,13.7525,14.4375,13,13.62,8727,0
+BIYA.US,D,20250903,000000,13.8025,13.845,12,13.2125,4970.68,0
+BIYA.US,D,20250904,000000,13.3625,13.3625,12.39,12.75,3204.28,0
+BIYA.US,D,20250905,000000,12.395,13.625,11.4675,12.865,12486.800000000001,0
+BIYA.US,D,20250908,000000,13.245,15.95,12.45,14.375,48894.68,0
+BIYA.US,D,20250909,000000,13.65,18.6875,13.415,15.715,291078.92,0
+BIYA.US,D,20250910,000000,18,18.75,14.6625,16.8575,375886.28,0
+BIYA.US,D,20250911,000000,16.5,17.1225,15.315,15.725,57959.28,0
+BIYA.US,D,20250912,000000,15.75,15.75,14.77,15.7,36766.48,0
+BIYA.US,D,20250915,000000,15,15.75,14.75,15.62,16542.48,0
+BIYA.US,D,20250916,000000,15.25,15.75,14.25,14.5025,20558.600000000002,0
+BIYA.US,D,20250917,000000,15,15.225,13.5,15.225,18268.88,0
+BIYA.US,D,20250918,000000,15.1975,15.225,14.27,14.9325,16218.32,0
+BIYA.US,D,20250919,000000,15,15.4875,14.5,15.0075,13946.56,0
+BIYA.US,D,20250922,000000,14.575,15.6075,14.5,15.3825,18523.12,0
+BIYA.US,D,20250923,000000,15.455,15.5,14.25,14.6975,14915.2,0
+BIYA.US,D,20250924,000000,14.25,14.9725,14.25,14.75,8228.4,0
+BIYA.US,D,20250925,000000,14.355,14.5475,13.2525,13.975,12688.36,0
+BIYA.US,D,20250926,000000,15.75,15.7575,13.515,14.455,196085.84,0
+BIYA.US,D,20250929,000000,14.9475,15,14.035,14.5,19992.920000000002,0
+BIYA.US,D,20250930,000000,14.5,14.875,13.5275,14.6175,36977.32,0
+BIYA.US,D,20251001,000000,15,15.3225,14.675,14.9375,22311.04,0
+BIYA.US,D,20251002,000000,14.25,15,14.25,14.8525,12099.08,0
+BIYA.US,D,20251003,000000,14.5525,14.745,14.295,14.5475,8920.4,0
+BIYA.US,D,20251006,000000,15,15.75,14.7025,15.6375,34595.08,0
+BIYA.US,D,20251007,000000,15.64,15.75,14.715,15.075,16197.92,0
+BIYA.US,D,20251008,000000,14.5,15.2375,14,15,16651.2,0
+BIYA.US,D,20251009,000000,15.0325,15.6675,14.25,14.925,18127.56,0
+BIYA.US,D,20251010,000000,14.25,14.83,13.3775,13.5025,20427.08,0
+BIYA.US,D,20251013,000000,13.375,14,13.0425,13.45,11419.76,0
+BIYA.US,D,20251014,000000,13.25,13.25,12.575,12.975,10329.56,0
+BIYA.US,D,20251015,000000,13.65,13.7425,13.2475,13.3,6706.84,0
+BIYA.US,D,20251016,000000,13.625,13.625,11.325,12.1,13467.4,0
+BIYA.US,D,20251017,000000,12.1,12.75,9.845,11.8775,33165,0
+BIYA.US,D,20251020,000000,12.25,12.9625,11.705,12.6625,11755.800000000001,0
+BIYA.US,D,20251021,000000,12.6625,12.94,12.0025,12.475,6989.4800000000005,0
+BIYA.US,D,20251022,000000,12.475,12.475,11.2925,11.955,9510,0
+BIYA.US,D,20251023,000000,11.5975,11.9637,9.75275,10.525,30655.08,0
+BIYA.US,D,20251024,000000,10.21,11.1125,9.255,9.505,32222.64,0
+BIYA.US,D,20251027,000000,9.75,10.475,4.25,7.65,183304.64,0
+BIYA.US,D,20251028,000000,7.75,8.58,7.5425,7.975,18709.96,0
+BIYA.US,D,20251029,000000,8,8.1175,7.3525,7.6,13365.880000000001,0
+BIYA.US,D,20251030,000000,7.3725,7.75,7.005,7.6,17113.68,0
+BIYA.US,D,20251031,000000,7.5,7.6,7.155,7.58,6064.84,0
+BIYA.US,D,20251103,000000,7.37,7.625,6.8575,7.625,13728.6,0
+BIYA.US,D,20251104,000000,7.3625,7.7156,6.3275,6.65,8239,0
+BIYA.US,D,20251105,000000,6.5,6.92725,6.475,6.8975,2442880.32,0
+BIYA.US,D,20251106,000000,13.3975,16.7972,9.25,11.955,15178511.88,0
+BIYA.US,D,20251107,000000,10.41,11.6,8.4725,11.385,348938.56,0
+BIYA.US,D,20251110,000000,10.125,10.1275,8.535,9.1,98569,0
+BIYA.US,D,20251111,000000,8.625,9.0725,8.48,8.8725,42161.28,0
+BIYA.US,D,20251112,000000,8.25,8.6725,7.875,7.99,54606.68,0
+BIYA.US,D,20251113,000000,7.1325,8.2975,7.1325,8.2,21536.600000000002,0
+BIYA.US,D,20251114,000000,8.15,8.85,7.355,8.5575,29514.56,0
+BIYA.US,D,20251117,000000,8.3,9.1,8.0525,8.53625,12110.36,0
+BIYA.US,D,20251118,000000,7.9825,8.4975,7.9825,8.0775,8486.4,0
+BIYA.US,D,20251119,000000,7.835,8.2975,7.6375,8.25,12226.6,0
+BIYA.US,D,20251120,000000,8.175,8.725,5.5,6.8775,26684.920000000002,0
+BIYA.US,D,20251121,000000,6.95,7.3175,6.525,6.63,5088.4800000000005,0
+BIYA.US,D,20251124,000000,6.8675,7.24497,6.4525,6.505,16928.84,0
+BIYA.US,D,20251125,000000,6.625,6.785,6.325,6.3925,10005.72,0
+BIYA.US,D,20251126,000000,6.5,6.5,6.125,6.3025,7220,0
+BIYA.US,D,20251128,000000,8.4525,8.4575,6.2775,7.3775,1494485.6,0
+BIYA.US,D,20251201,000000,6.95,7.1,6.75,7.0175,68529.32,0
+BIYA.US,D,20251202,000000,6.97,7.0375,6.825,7.005,34827.28,0
+BIYA.US,D,20251203,000000,6.45,6.975,6.45,6.705,18908.88,0
+BIYA.US,D,20251204,000000,6.415,6.705,6.39,6.525,11720.64,0
+BIYA.US,D,20251205,000000,6.3225,6.5725,6.3225,6.45,10508.04,0
+BIYA.US,D,20251208,000000,6.375,6.495,6.25,6.495,6884.16,0
+BIYA.US,D,20251209,000000,6.3825,6.495,5.93,6.13,16666,0
+BIYA.US,D,20251210,000000,6.13,6.13,5.9475,6.1,9430.12,0
+BIYA.US,D,20251211,000000,5.9175,5.9175,5.505,5.875,10626.84,0
+BIYA.US,D,20251212,000000,5.8525,5.9175,5.2625,5.35,22499.44,0
+BIYA.US,D,20251215,000000,5.25,5.375,4.75752,4.94,12963,0
+BIYA.US,D,20251216,000000,4.865,5.0375,4.5975,4.7925,11843.92,0
+BIYA.US,D,20251217,000000,5.3,5.5,4.7875,5.25,16650,0
+BIYA.US,D,20251218,000000,5.2525,5.4825,5.0025,5.07,9645.72,0
+BIYA.US,D,20251219,000000,5.275,5.275,4.7525,5.02,10764.68,0
+BIYA.US,D,20251222,000000,4.87,5.15,4.7525,4.7575,8412.04,0
+BIYA.US,D,20251223,000000,3.88,4.315,3.65248,4.05,66805.04000000001,0
+BIYA.US,D,20251224,000000,4.05,4.235,3.8125,3.8725,10407.92,0
+BIYA.US,D,20251226,000000,3.9,4.4275,3.8775,4.1475,32387.2,0
+BIYA.US,D,20251229,000000,4.06,5.1125,3.96,4.84,56070.08,0
+BIYA.US,D,20251230,000000,4.7853,4.9052,4.2111,4.69,55956,0
+BIYA.US,D,20251231,000000,4.52,4.89,3.67,3.87,41556,0
+BIYA.US,D,20260102,000000,3.83,4.4932,3.83,4.41,34981,0
+BIYA.US,D,20260105,000000,4.38,4.705,4.17,4.26,10116,0
+BIYA.US,D,20260106,000000,4.2,4.9,4.2,4.6,16293,0
+BIYA.US,D,20260107,000000,4.39,4.49,4.21,4.32,7689,0
+BIYA.US,D,20260108,000000,4.1146,4.5,4.0038,4.4964,95718,0
+BIYA.US,D,20260109,000000,4.36,4.405,3.65,3.95,41595,0
+BIYA.US,D,20260112,000000,3.93,4.89,3.82,4.61,71810,0
+BIYA.US,D,20260113,000000,4.4,4.8,3.9,4.17,128840,0
+BIYA.US,D,20260114,000000,4.06,4.1,3.81,3.9101,22730,0
+BIYA.US,D,20260115,000000,3.91,4.63,3.84,4.51,62407,0
+BIYA.US,D,20260116,000000,6.11,8.79,5.38,7.05,20340004,0
+BIYA.US,D,20260120,000000,5.35,5.9,5.05,5.77,317039,0
+BIYA.US,D,20260121,000000,5.86,6.3395,5.15,5.16,77756,0
+BIYA.US,D,20260122,000000,4.78,4.9796,4.06,4.41,96078,0
+BIYA.US,D,20260123,000000,4.26,4.63,4.26,4.43,32964,0
+BIYA.US,D,20260126,000000,4.25,4.26,3.95,3.95,37989,0
+BIYA.US,D,20260127,000000,3.91,4.2412,3.83,3.99,43519,0
+BIYA.US,D,20260128,000000,3.87,4.075,3.84,3.85,40703,0
+BIYA.US,D,20260129,000000,3.81,3.96,3.7201,3.82,30654,0
+BIYA.US,D,20260130,000000,3.77,4.8093,3.72,4.38,69230,0
+BIYA.US,D,20260202,000000,4.0575,4.29,3.952,4.02,17522,0
+BIYA.US,D,20260203,000000,4.215,4.75,3.85,3.92,139173,0
+BIYA.US,D,20260204,000000,3.94,3.955,3.57,3.57,25406,0
+BIYA.US,D,20260205,000000,3.62,3.6516,3.03,3.13,35494,0
+BIYA.US,D,20260206,000000,3.1,3.2812,2.84,2.98,26408,0
+BIYA.US,D,20260209,000000,2.98,3.2064,2.8501,2.9,21236,0
+BIYA.US,D,20260210,000000,2.82,3.05,2.66,2.66,22533,0
+BIYA.US,D,20260211,000000,2.8,2.9,2.6612,2.67,15760,0
+BIYA.US,D,20260212,000000,2.8,2.855,2.5101,2.65,28161,0
+BIYA.US,D,20260213,000000,2.62,2.7195,2.53,2.53,29983,0
+BIYA.US,D,20260217,000000,2.64,2.64,2.28,2.4,14729,0
+BIYA.US,D,20260218,000000,2.5,2.6018,2.241,2.26,57765,0
diff --git a/daily/us/nasdaq stocks/1/bl.us.txt b/daily/us/nasdaq stocks/1/bl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..869b07363bfbd320845f87e705bfc17979ac41a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bl.us.txt	
@@ -0,0 +1,2339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BL.US,D,20161028,000000,24.52,25.75,24,24.88,5361674,0
+BL.US,D,20161031,000000,24,24.23,22.7,22.75,519589,0
+BL.US,D,20161101,000000,22.35,23.345,22.35,22.49,396233,0
+BL.US,D,20161102,000000,22.35,23,22.1,22.15,322302,0
+BL.US,D,20161103,000000,22.15,22.29,21.66,21.98,304894,0
+BL.US,D,20161104,000000,21.77,22.06,21.75,21.78,105043,0
+BL.US,D,20161107,000000,22,23.48,21.875,23.42,146591,0
+BL.US,D,20161108,000000,22,23.5,22,22.6,267137,0
+BL.US,D,20161109,000000,22.19,23.1799,22.1125,23.01,178478,0
+BL.US,D,20161110,000000,23.02,24.51,22.95,24.41,243246,0
+BL.US,D,20161111,000000,24.45,24.45,23.55,23.89,127843,0
+BL.US,D,20161114,000000,24.17,24.34,22.39,23.49,186751,0
+BL.US,D,20161115,000000,23.77,25.61,23.48,25.51,156858,0
+BL.US,D,20161116,000000,25.22,26.66,24.33,24.7726,184419,0
+BL.US,D,20161117,000000,25,25.9399,24.4001,25.58,146024,0
+BL.US,D,20161118,000000,25.94,27.86,25.3,27.53,269474,0
+BL.US,D,20161121,000000,28.5,28.5,26.25,27.75,126388,0
+BL.US,D,20161122,000000,27.45,27.45,26.4,27,311090,0
+BL.US,D,20161123,000000,27,28.0912,26.67,26.97,160492,0
+BL.US,D,20161125,000000,27.22,27.7,26.13,26.84,81994,0
+BL.US,D,20161128,000000,26.8,27.9599,26.5001,27.33,136785,0
+BL.US,D,20161129,000000,27.56,28.77,26.76,28.3,179043,0
+BL.US,D,20161130,000000,28.5,28.5,25.1,26.94,406468,0
+BL.US,D,20161201,000000,26.06,27.95,25.72,26.79,233217,0
+BL.US,D,20161202,000000,26.94,27.4,26.095,27.2,120666,0
+BL.US,D,20161205,000000,27.43,27.75,26.19,26.89,157505,0
+BL.US,D,20161206,000000,26.9,26.9,25.3497,25.8,226919,0
+BL.US,D,20161207,000000,25.75,26.49,24.7758,26.22,144482,0
+BL.US,D,20161208,000000,26.47,26.7346,25.75,26.08,128423,0
+BL.US,D,20161209,000000,25.96,26.5,25.72,25.8,116195,0
+BL.US,D,20161212,000000,25.82,26.3963,25.25,25.55,123178,0
+BL.US,D,20161213,000000,25.47,25.75,24.17,25.08,221084,0
+BL.US,D,20161214,000000,25.1,25.57,24.46,24.67,163927,0
+BL.US,D,20161215,000000,24.51,25.3,24.14,24.65,140029,0
+BL.US,D,20161216,000000,24.5,25.25,24.3,25.08,1281412,0
+BL.US,D,20161219,000000,25.25,27.34,24.961,26.2,126891,0
+BL.US,D,20161220,000000,26.39,27.16,25.9,27,86267,0
+BL.US,D,20161221,000000,26.5275,28.525,26.5275,28.06,104102,0
+BL.US,D,20161222,000000,28.07,28.23,26.61,27.78,164131,0
+BL.US,D,20161223,000000,27.79,28.06,26.96,27.4,44088,0
+BL.US,D,20161227,000000,27.63,27.63,26.36,26.85,81336,0
+BL.US,D,20161228,000000,26.8,27.16,25.9601,26.93,180030,0
+BL.US,D,20161229,000000,26.87,27.45,26.38,26.83,139401,0
+BL.US,D,20161230,000000,26.8,27.64,26.56,27.63,54203,0
+BL.US,D,20170103,000000,28.1,28.23,27.3401,27.89,98208,0
+BL.US,D,20170104,000000,27.99,28.33,27.215,27.66,95780,0
+BL.US,D,20170105,000000,27.41,28,26.6,26.92,82001,0
+BL.US,D,20170106,000000,26.72,27.55,26.6,27.17,142843,0
+BL.US,D,20170109,000000,26.92,27.45,26.67,27.19,106123,0
+BL.US,D,20170110,000000,27.07,27.32,25.95,26.71,162318,0
+BL.US,D,20170111,000000,26.31,26.93,26.115,26.74,85666,0
+BL.US,D,20170112,000000,26.55,26.83,26.27,26.47,52689,0
+BL.US,D,20170113,000000,26.47,27.17,26.4,26.89,54110,0
+BL.US,D,20170117,000000,26.84,27,26.3001,26.79,36260,0
+BL.US,D,20170118,000000,27.01,27.31,26.48,27.17,116975,0
+BL.US,D,20170119,000000,27.08,27.26,26.7205,26.89,43295,0
+BL.US,D,20170120,000000,26.87,29.089,26.57,28.3,174751,0
+BL.US,D,20170123,000000,28.33,28.8,27.19,27.45,50814,0
+BL.US,D,20170124,000000,27.6,28.45,27.3,27.66,154301,0
+BL.US,D,20170125,000000,27.95,28.3,27.67,28.09,80473,0
+BL.US,D,20170126,000000,28.3,28.8306,27.28,27.83,72822,0
+BL.US,D,20170127,000000,27.7,28.64,27.295,27.68,116862,0
+BL.US,D,20170130,000000,27.64,28.04,26.64,26.94,116626,0
+BL.US,D,20170131,000000,26.8,27.28,26.46,27.18,47283,0
+BL.US,D,20170201,000000,27.39,27.39,26.69,26.82,22072,0
+BL.US,D,20170202,000000,26.5852,27.08,26.5115,26.96,60180,0
+BL.US,D,20170203,000000,27.24,27.87,26.9,27.48,158823,0
+BL.US,D,20170206,000000,27.38,27.92,27.01,27.26,93960,0
+BL.US,D,20170207,000000,27.672,27.672,27,27.46,95258,0
+BL.US,D,20170208,000000,27.29,27.53,27.1,27.15,91466,0
+BL.US,D,20170209,000000,27.37,27.52,27.18,27.3,108163,0
+BL.US,D,20170210,000000,27.25,27.8,27.25,27.46,27779,0
+BL.US,D,20170213,000000,27.63,27.8,26.99,27.3,97966,0
+BL.US,D,20170214,000000,27.44,27.54,27.04,27.54,50436,0
+BL.US,D,20170215,000000,27.54,28.47,27.51,28.26,40775,0
+BL.US,D,20170216,000000,28.15,28.65,28.15,28.43,47215,0
+BL.US,D,20170217,000000,28.61,29.5,28.41,29.44,145625,0
+BL.US,D,20170221,000000,29.49,30.37,29.47,29.59,206537,0
+BL.US,D,20170222,000000,29.68,30.27,28.88,28.99,184068,0
+BL.US,D,20170223,000000,29.26,29.9598,28.7,29.33,225716,0
+BL.US,D,20170224,000000,30.02,31.4,29.66,29.92,498530,0
+BL.US,D,20170227,000000,30.12,30.17,29.21,29.56,402835,0
+BL.US,D,20170228,000000,29.74,29.74,28.33,28.53,297834,0
+BL.US,D,20170301,000000,29,29.04,28.015,28.83,221623,0
+BL.US,D,20170302,000000,28.76,29.2,28.54,28.97,261043,0
+BL.US,D,20170303,000000,28.62,29.03,28.44,28.6,105999,0
+BL.US,D,20170306,000000,28.53,28.62,27.66,27.83,152579,0
+BL.US,D,20170307,000000,27.8623,27.95,27.31,27.5,146321,0
+BL.US,D,20170308,000000,27.55,28.17,27.09,27.13,132641,0
+BL.US,D,20170309,000000,27.02,27.27,26.79,26.95,170247,0
+BL.US,D,20170310,000000,27.21,27.42,26.79,27.2,106225,0
+BL.US,D,20170313,000000,27.18,27.52,27,27.44,119840,0
+BL.US,D,20170314,000000,27.28,27.5699,26.72,27.38,172115,0
+BL.US,D,20170315,000000,27.48,28.32,27.36,28.14,181769,0
+BL.US,D,20170316,000000,28.346,29.53,28.15,29.24,186475,0
+BL.US,D,20170317,000000,29.07,30.49,28.92,30.33,505595,0
+BL.US,D,20170320,000000,30.4,30.48,29.57,30.13,207201,0
+BL.US,D,20170321,000000,30.4,30.4,29.17,29.52,258107,0
+BL.US,D,20170322,000000,29.43,29.43,28.265,28.62,241006,0
+BL.US,D,20170323,000000,28.7,29.15,28.39,28.77,72440,0
+BL.US,D,20170324,000000,28.82,29.22,28.5,28.85,140710,0
+BL.US,D,20170327,000000,28.55,28.97,28.21,28.7,142122,0
+BL.US,D,20170328,000000,28.67,29.07,28.26,29.06,67721,0
+BL.US,D,20170329,000000,28.95,29.65,28.7,29.34,325247,0
+BL.US,D,20170330,000000,29.25,29.67,29.25,29.43,203748,0
+BL.US,D,20170331,000000,29.47,29.89,29.37,29.76,142723,0
+BL.US,D,20170403,000000,29.76,30.025,28.9741,29.44,343675,0
+BL.US,D,20170404,000000,29.4,30.51,29.1,29.76,114361,0
+BL.US,D,20170405,000000,29.93,30.06,29.64,29.69,145882,0
+BL.US,D,20170406,000000,29.83,30.17,29.56,29.99,151677,0
+BL.US,D,20170407,000000,29.86,30.08,29.55,30.04,162675,0
+BL.US,D,20170410,000000,30.01,30.36,29.6,30,137884,0
+BL.US,D,20170411,000000,30,32.78,29.915,31.5,403220,0
+BL.US,D,20170412,000000,31.35,31.5,30.875,31.21,178356,0
+BL.US,D,20170413,000000,30.91,31.695,30.11,30.4,390183,0
+BL.US,D,20170417,000000,30.57,31.48,30.36,31.37,159000,0
+BL.US,D,20170418,000000,31.51,32.45,31.37,32.07,208346,0
+BL.US,D,20170419,000000,32.32,32.65,31.98,32.44,129206,0
+BL.US,D,20170420,000000,32.67,33.29,32.56,33.01,126199,0
+BL.US,D,20170421,000000,33.02,33.13,32.63,32.79,75379,0
+BL.US,D,20170424,000000,33.34,33.34,31.92,32.41,141694,0
+BL.US,D,20170425,000000,32.58,32.89,32.355,32.65,164687,0
+BL.US,D,20170426,000000,32.71,33.71,32.57,32.66,305526,0
+BL.US,D,20170427,000000,32.83,33.6,32.08,33,248057,0
+BL.US,D,20170428,000000,33.13,33.67,32.67,32.87,185491,0
+BL.US,D,20170501,000000,32.68,33.11,31.963,32.42,177802,0
+BL.US,D,20170502,000000,32.53,32.81,32.16,32.63,118562,0
+BL.US,D,20170503,000000,32.49,32.5,31.5,32.04,173328,0
+BL.US,D,20170504,000000,32.09,32.53,32.09,32.21,103745,0
+BL.US,D,20170505,000000,32.75,33.42,32,32.86,167390,0
+BL.US,D,20170508,000000,32.93,32.93,30.68,31.25,523207,0
+BL.US,D,20170509,000000,30.33,31.7,30.33,31.22,116113,0
+BL.US,D,20170510,000000,31.15,32,31.15,32,186183,0
+BL.US,D,20170511,000000,31.78,32.2024,31.56,31.89,114706,0
+BL.US,D,20170512,000000,31.68,32.12,31.26,31.92,98332,0
+BL.US,D,20170515,000000,31.22,32.36,31.145,31.43,437053,0
+BL.US,D,20170516,000000,31.24,31.96,31.24,31.67,175631,0
+BL.US,D,20170517,000000,31.56,32,30.975,31.55,177733,0
+BL.US,D,20170518,000000,31.38,31.83,31.03,31.71,162417,0
+BL.US,D,20170519,000000,31.36,32.5,31.36,32.33,161819,0
+BL.US,D,20170522,000000,32.03,33.01,31.25,32.68,170987,0
+BL.US,D,20170523,000000,32.85,33.05,32.46,32.6,125943,0
+BL.US,D,20170524,000000,32.71,33.6,32.67,33.39,202687,0
+BL.US,D,20170525,000000,34.1,36.37,33.83,34.99,2662767,0
+BL.US,D,20170526,000000,34.15,35.25,34.0589,34.74,583031,0
+BL.US,D,20170530,000000,34.79,34.96,33.3453,34,357514,0
+BL.US,D,20170531,000000,34,34.16,33.5,33.76,425718,0
+BL.US,D,20170601,000000,33.65,34.3,33.65,34.09,226066,0
+BL.US,D,20170602,000000,33.89,35.29,33.89,34.93,467199,0
+BL.US,D,20170605,000000,34.65,34.895,34.43,34.86,216692,0
+BL.US,D,20170606,000000,34.55,34.55,33,33.54,481012,0
+BL.US,D,20170607,000000,33.75,33.75,32.7536,33.01,201912,0
+BL.US,D,20170608,000000,33.05,34,32.41,33.93,177562,0
+BL.US,D,20170609,000000,33.56,33.9,32.77,33.21,236167,0
+BL.US,D,20170612,000000,33.26,33.46,32.27,32.66,229156,0
+BL.US,D,20170613,000000,32.59,33.49,32.5,33.26,162161,0
+BL.US,D,20170614,000000,32.84,33.79,32.84,33.69,93239,0
+BL.US,D,20170615,000000,33.21,33.96,33.21,33.78,92184,0
+BL.US,D,20170616,000000,33.33,35.9399,33.33,35.23,387293,0
+BL.US,D,20170619,000000,35.48,35.85,34.05,35.71,251452,0
+BL.US,D,20170620,000000,35.79,36.72,35.31,36.5,245071,0
+BL.US,D,20170621,000000,37,37.43,36.5904,37.35,291303,0
+BL.US,D,20170622,000000,37.57,37.85,37.35,37.63,174556,0
+BL.US,D,20170623,000000,37.53,38.31,37.42,38.06,470385,0
+BL.US,D,20170626,000000,38.11,38.55,37.53,37.79,167918,0
+BL.US,D,20170627,000000,38.23,38.83,36.72,36.76,285184,0
+BL.US,D,20170628,000000,36.81,37.46,36.76,37.02,211919,0
+BL.US,D,20170629,000000,37.14,37.285,36.04,36.26,158376,0
+BL.US,D,20170630,000000,36.3,36.47,35.56,35.74,239463,0
+BL.US,D,20170703,000000,35.75,36.19,35.21,36,145235,0
+BL.US,D,20170705,000000,36,36.42,35.71,36.21,142578,0
+BL.US,D,20170706,000000,36.05,36.57,35.4,35.95,179108,0
+BL.US,D,20170707,000000,36.09,36.55,36.03,36.44,93892,0
+BL.US,D,20170710,000000,36.4,37.005,36.08,36.95,122367,0
+BL.US,D,20170711,000000,37.07,37.59,36.73,37.42,176513,0
+BL.US,D,20170712,000000,37.83,38.02,37.46,37.65,175952,0
+BL.US,D,20170713,000000,37.77,37.77,36.85,37.37,81468,0
+BL.US,D,20170714,000000,37.43,37.68,36.9223,37.29,209307,0
+BL.US,D,20170717,000000,37.43,37.5,36.54,36.85,108563,0
+BL.US,D,20170718,000000,36.91,37.73,36.8,37.12,144677,0
+BL.US,D,20170719,000000,37.29,38.24,37.19,37.71,128251,0
+BL.US,D,20170720,000000,37.91,37.91,37.32,37.64,124150,0
+BL.US,D,20170721,000000,37.8,37.98,37.46,37.68,149101,0
+BL.US,D,20170724,000000,37.65,38.56,37.0066,38.42,164601,0
+BL.US,D,20170725,000000,38.41,39.85,38.38,39.17,283043,0
+BL.US,D,20170726,000000,39.38,39.47,38.86,39.29,197215,0
+BL.US,D,20170727,000000,38.97,39.7653,38.8702,39.31,248209,0
+BL.US,D,20170728,000000,39.34,40.28,39.01,39.1,280975,0
+BL.US,D,20170731,000000,39.22,39.62,38.69,38.77,229497,0
+BL.US,D,20170801,000000,39.14,39.14,38.06,38.28,265841,0
+BL.US,D,20170802,000000,38.65,39.2,37.11,37.27,215843,0
+BL.US,D,20170803,000000,37.41,37.81,36.9,37.45,332214,0
+BL.US,D,20170804,000000,33.87,34.03,29.99,30.43,1265248,0
+BL.US,D,20170807,000000,30.69,32.29,28.84,29.8,1334188,0
+BL.US,D,20170808,000000,29.54,30.59,29.54,30.33,699045,0
+BL.US,D,20170809,000000,30.31,30.89,29.93,30.52,335147,0
+BL.US,D,20170810,000000,30.38,30.49,29.41,29.88,646539,0
+BL.US,D,20170811,000000,29.86,30.58,29.85,29.88,311283,0
+BL.US,D,20170814,000000,29.2,30.56,29.2,30.21,172178,0
+BL.US,D,20170815,000000,30.51,30.51,29.8,29.82,173836,0
+BL.US,D,20170816,000000,28.79,30.16,28.79,29.8,112688,0
+BL.US,D,20170817,000000,29.85,30,29.57,29.85,213492,0
+BL.US,D,20170818,000000,29.62,29.89,29.4,29.81,174512,0
+BL.US,D,20170821,000000,29.37,30.01,29.07,29.9,291751,0
+BL.US,D,20170822,000000,29.88,29.88,29.28,29.3,244013,0
+BL.US,D,20170823,000000,28.97,29.41,28.91,29.17,200929,0
+BL.US,D,20170824,000000,29.01,29.44,29.01,29.2,190981,0
+BL.US,D,20170825,000000,29.06,29.92,29.06,29.65,224936,0
+BL.US,D,20170828,000000,29.79,29.98,29.01,29.92,209600,0
+BL.US,D,20170829,000000,29.16,30.15,29.14,29.8,261961,0
+BL.US,D,20170830,000000,29.77,30.16,29.71,30.04,86721,0
+BL.US,D,20170831,000000,29.91,31,29.91,30.87,350662,0
+BL.US,D,20170901,000000,30.41,31,30.19,30.69,133505,0
+BL.US,D,20170905,000000,30.41,30.94,30.22,30.85,146190,0
+BL.US,D,20170906,000000,30,31.09,30,30.87,195865,0
+BL.US,D,20170907,000000,31,32.53,30.96,32.18,359528,0
+BL.US,D,20170908,000000,32.01,32.69,32,32.64,296514,0
+BL.US,D,20170911,000000,31.95,34.34,31.95,34.23,360178,0
+BL.US,D,20170912,000000,34.21,35.29,34.13,35.29,426353,0
+BL.US,D,20170913,000000,35.5,36.53,35.2,36.35,922651,0
+BL.US,D,20170914,000000,35.5,36.32,34.6,34.67,479188,0
+BL.US,D,20170915,000000,34.52,34.61,33.57,33.88,881490,0
+BL.US,D,20170918,000000,33.82,33.87,32.6,33.76,480728,0
+BL.US,D,20170919,000000,33.89,34.15,32.83,33.44,432249,0
+BL.US,D,20170920,000000,33.36,33.72,32.96,33.01,316928,0
+BL.US,D,20170921,000000,32.86,33.34,32.31,33.15,456696,0
+BL.US,D,20170922,000000,33.12,33.83,33.11,33.49,156515,0
+BL.US,D,20170925,000000,33.32,33.62,32.93,33.24,567962,0
+BL.US,D,20170926,000000,33.26,33.64,32.985,33.15,242168,0
+BL.US,D,20170927,000000,33.22,34.02,33,33.62,277388,0
+BL.US,D,20170928,000000,33.62,34.35,33.33,34.25,130212,0
+BL.US,D,20170929,000000,34.19,34.61,34.03,34.12,169355,0
+BL.US,D,20171002,000000,34,34.495,33.9,34.12,239078,0
+BL.US,D,20171003,000000,34.21,34.5,33.93,33.98,227870,0
+BL.US,D,20171004,000000,34.06,34.06,33.31,33.45,189534,0
+BL.US,D,20171005,000000,33.48,33.715,33.29,33.51,112631,0
+BL.US,D,20171006,000000,33.49,33.75,33.32,33.73,257795,0
+BL.US,D,20171009,000000,33.83,33.97,33.13,33.31,144833,0
+BL.US,D,20171010,000000,33.53,33.65,32.67,33.11,171119,0
+BL.US,D,20171011,000000,32.97,33.35,32.97,33.28,59100,0
+BL.US,D,20171012,000000,33.24,33.58,32.91,33.2,116192,0
+BL.US,D,20171013,000000,33.31,33.63,33.13,33.63,70639,0
+BL.US,D,20171016,000000,33.5,34.34,33.21,33.36,86730,0
+BL.US,D,20171017,000000,33.14,33.68,33.1331,33.54,77309,0
+BL.US,D,20171018,000000,33.56,34.04,33.14,33.64,100369,0
+BL.US,D,20171019,000000,33.71,33.735,33.25,33.56,108130,0
+BL.US,D,20171020,000000,33.82,34.43,33.41,34.24,294805,0
+BL.US,D,20171023,000000,34.32,34.42,33.74,34,134068,0
+BL.US,D,20171024,000000,34,34.2133,33.62,34.17,126810,0
+BL.US,D,20171025,000000,34.07,35.1592,33.77,34.5,283267,0
+BL.US,D,20171026,000000,34.58,34.9,34.03,34.37,93580,0
+BL.US,D,20171027,000000,34.67,35.38,34.45,35.26,163484,0
+BL.US,D,20171030,000000,35.53,35.61,34.79,34.82,295465,0
+BL.US,D,20171031,000000,35,35.84,34.78,35.52,162578,0
+BL.US,D,20171101,000000,35.6,35.6,34.04,35.25,244246,0
+BL.US,D,20171102,000000,35.27,35.4,34.63,35.08,468555,0
+BL.US,D,20171103,000000,34.76,35.47,33.37,34.3,508367,0
+BL.US,D,20171106,000000,34.1,35.67,34.02,35.59,296216,0
+BL.US,D,20171107,000000,34.65,35.69,34.5,34.62,160243,0
+BL.US,D,20171108,000000,34.76,35.29,34.23,35.21,107531,0
+BL.US,D,20171109,000000,34.86,35.47,34.46,35.27,134480,0
+BL.US,D,20171110,000000,35.3,36.15,34.63,36.12,202654,0
+BL.US,D,20171113,000000,35.79,35.86,35.22,35.58,127677,0
+BL.US,D,20171114,000000,35.56,35.955,34.98,35.69,102180,0
+BL.US,D,20171115,000000,34.81,36,34.81,35.79,149808,0
+BL.US,D,20171116,000000,35.35,38.685,35.35,37.53,677314,0
+BL.US,D,20171117,000000,37.66,38.405,37.17,37.24,248905,0
+BL.US,D,20171120,000000,37.27,37.55,36.52,37.48,203478,0
+BL.US,D,20171121,000000,37.64,38.48,37.53,38.28,126412,0
+BL.US,D,20171122,000000,38.49,38.77,38.17,38.54,147793,0
+BL.US,D,20171124,000000,38.56,39,38.52,38.8,52977,0
+BL.US,D,20171127,000000,38.19,38.9086,37.97,38.11,259511,0
+BL.US,D,20171128,000000,38.33,38.5,38.33,38.33,112790,0
+BL.US,D,20171129,000000,38.31,38.345,35.92,36.43,275416,0
+BL.US,D,20171130,000000,36.49,37.37,36.26,36.67,183936,0
+BL.US,D,20171201,000000,36.25,36.61,35.275,36.01,257488,0
+BL.US,D,20171204,000000,36.18,36.6,35.21,35.8,310713,0
+BL.US,D,20171205,000000,33.94,34.97,33.43,34,1689048,0
+BL.US,D,20171206,000000,34.17,34.54,33.02,33.23,395939,0
+BL.US,D,20171207,000000,33.27,35.07,33.27,34.35,300503,0
+BL.US,D,20171208,000000,34.51,34.895,34.02,34.67,224922,0
+BL.US,D,20171211,000000,34.73,35.235,34.51,35.04,469301,0
+BL.US,D,20171212,000000,34.97,35.4,34.49,34.62,243128,0
+BL.US,D,20171213,000000,34.64,35.058,34.25,34.9,159842,0
+BL.US,D,20171214,000000,34.5,35.59,34.45,34.78,194195,0
+BL.US,D,20171215,000000,34.86,35.38,34.6001,34.72,270397,0
+BL.US,D,20171218,000000,35.01,35.29,34.6,34.77,405890,0
+BL.US,D,20171219,000000,34.72,35.25,34.5786,34.92,428863,0
+BL.US,D,20171220,000000,35.08,35.08,34.345,34.88,183935,0
+BL.US,D,20171221,000000,35,35.33,34.705,35.02,750630,0
+BL.US,D,20171222,000000,34.84,35.32,34.825,35.04,762284,0
+BL.US,D,20171226,000000,34.93,35.365,34.76,35.16,229535,0
+BL.US,D,20171227,000000,35.14,35.2,34.15,34.67,359880,0
+BL.US,D,20171228,000000,34.42,34.8,33.76,33.89,688648,0
+BL.US,D,20171229,000000,34.09,34.09,32.76,32.8,746729,0
+BL.US,D,20180102,000000,32.84,33.78,32.84,33.41,613648,0
+BL.US,D,20180103,000000,33.33,33.5,32.9,33.35,309021,0
+BL.US,D,20180104,000000,33.64,35.35,33.64,34.95,420774,0
+BL.US,D,20180105,000000,35.02,35.48,34.695,35,209542,0
+BL.US,D,20180108,000000,35.01,35.01,34.15,34.32,196891,0
+BL.US,D,20180109,000000,34.28,34.6275,33.92,34.46,298236,0
+BL.US,D,20180110,000000,34.43,34.72,34.06,34.31,122974,0
+BL.US,D,20180111,000000,34.43,35,34.035,34.87,139647,0
+BL.US,D,20180112,000000,34.98,35.17,34.59,34.9,147431,0
+BL.US,D,20180116,000000,35.08,35.59,34.7129,34.79,136096,0
+BL.US,D,20180117,000000,35.02,35.49,34.63,34.85,171227,0
+BL.US,D,20180118,000000,34.88,34.9099,34.04,34.6,141909,0
+BL.US,D,20180119,000000,34.61,34.99,34.36,34.6,162105,0
+BL.US,D,20180122,000000,34.75,35,34.49,34.86,177145,0
+BL.US,D,20180123,000000,34.87,34.87,34.08,34.42,190778,0
+BL.US,D,20180124,000000,34.53,34.68,33.89,34.25,201881,0
+BL.US,D,20180125,000000,32.1,33.47,32,33.35,497940,0
+BL.US,D,20180126,000000,33.47,34.13,32.115,33.62,332861,0
+BL.US,D,20180129,000000,33.21,33.48,31.53,32.94,870136,0
+BL.US,D,20180130,000000,32.68,33.12,32.51,32.81,296605,0
+BL.US,D,20180131,000000,32.99,33.389,32.81,33.23,239066,0
+BL.US,D,20180201,000000,33.11,33.85,32.96,33.22,329769,0
+BL.US,D,20180202,000000,32.93,33.25,32.195,32.98,288744,0
+BL.US,D,20180205,000000,33,33.225,32.14,32.38,384782,0
+BL.US,D,20180206,000000,32,32.8,32,32.6,405900,0
+BL.US,D,20180207,000000,32.5,33.6,32.5,33.36,342706,0
+BL.US,D,20180208,000000,33.38,33.54,32.65,32.77,421682,0
+BL.US,D,20180209,000000,33.03,33.37,32.0779,32.57,588513,0
+BL.US,D,20180212,000000,32.7,33.69,32.5,33.5,533971,0
+BL.US,D,20180213,000000,33.19,33.4,32.51,33.11,429634,0
+BL.US,D,20180214,000000,32.88,33.9999,32.88,33.51,460195,0
+BL.US,D,20180215,000000,33.6,34.89,33.31,34.65,622136,0
+BL.US,D,20180216,000000,37.15,39.64,36.7,39.04,1448407,0
+BL.US,D,20180220,000000,40.75,41.38,40.75,40.75,960762,0
+BL.US,D,20180221,000000,40.79,41.47,40.27,40.29,556995,0
+BL.US,D,20180222,000000,40.3,41,40.21,40.31,424805,0
+BL.US,D,20180223,000000,40.58,40.74,39.53,40.19,635968,0
+BL.US,D,20180226,000000,40,41.785,39.99,41.37,518931,0
+BL.US,D,20180227,000000,41.59,43.48,41.4,43.18,661645,0
+BL.US,D,20180228,000000,43.3,44.71,43.07,44,652555,0
+BL.US,D,20180301,000000,44.13,44.13,42.9,43.81,480603,0
+BL.US,D,20180302,000000,43.48,45.192,42.5224,45.05,427572,0
+BL.US,D,20180305,000000,43.86,44.78,42.73,44.27,501930,0
+BL.US,D,20180306,000000,44.4,45,43.96,44.41,270411,0
+BL.US,D,20180307,000000,44.1,44.57,42.79,44.24,270232,0
+BL.US,D,20180308,000000,44.38,45,44.03,44.45,264261,0
+BL.US,D,20180309,000000,44.5,44.9823,43.96,44.31,371986,0
+BL.US,D,20180312,000000,44.53,45,43.6501,43.67,631221,0
+BL.US,D,20180313,000000,40.92,41.22,39.98,40,4878283,0
+BL.US,D,20180314,000000,40.03,40.95,39.6,40.15,1313624,0
+BL.US,D,20180315,000000,40.29,40.67,39.28,39.7,1043108,0
+BL.US,D,20180316,000000,39.97,40.45,39.41,40.4,2587395,0
+BL.US,D,20180319,000000,39.01,39.29,38.03,38.39,860086,0
+BL.US,D,20180320,000000,38.45,39.8,38.24,39.62,652823,0
+BL.US,D,20180321,000000,39.53,40.35,39.265,40.02,876335,0
+BL.US,D,20180322,000000,39.76,40.1879,39.29,39.47,320704,0
+BL.US,D,20180323,000000,39.48,39.8,38.64,38.64,617713,0
+BL.US,D,20180326,000000,39.11,39.74,38.45,39.55,716044,0
+BL.US,D,20180327,000000,39.8,39.8,38.74,38.95,742643,0
+BL.US,D,20180328,000000,38.95,39.53,38.52,38.95,742762,0
+BL.US,D,20180329,000000,38.97,39.73,38.83,39.21,461953,0
+BL.US,D,20180402,000000,38.82,38.925,37.87,38,657884,0
+BL.US,D,20180403,000000,38.41,38.54,37.86,38.46,551477,0
+BL.US,D,20180404,000000,38.09,38.95,37.945,38.81,485749,0
+BL.US,D,20180405,000000,40.27,40.27,38.66,38.78,331601,0
+BL.US,D,20180406,000000,38.35,39.04,37.87,38.33,956687,0
+BL.US,D,20180409,000000,38.45,38.855,38.22,38.26,302768,0
+BL.US,D,20180410,000000,38.43,39.37,38.13,39.29,448716,0
+BL.US,D,20180411,000000,39.63,39.63,38.524,39.63,329989,0
+BL.US,D,20180412,000000,39.96,40.24,39.21,40.05,269698,0
+BL.US,D,20180413,000000,40.26,40.3,39.63,40.24,325825,0
+BL.US,D,20180416,000000,40.54,40.89,40.19,40.61,429390,0
+BL.US,D,20180417,000000,40.83,41.54,40.8,41.36,430587,0
+BL.US,D,20180418,000000,41.37,41.75,41.11,41.25,338367,0
+BL.US,D,20180419,000000,41.11,41.59,40.88,41.46,295172,0
+BL.US,D,20180420,000000,41.24,41.53,40.62,41.06,224678,0
+BL.US,D,20180423,000000,41.08,41.68,40.725,40.97,221066,0
+BL.US,D,20180424,000000,41.27,41.55,40.5864,41.05,526466,0
+BL.US,D,20180425,000000,40.95,41.24,39.81,41.04,287467,0
+BL.US,D,20180426,000000,41.21,41.67,40.97,41.31,164019,0
+BL.US,D,20180427,000000,41.45,41.45,40.66,40.97,153068,0
+BL.US,D,20180430,000000,41.08,41.72,40.9,41.4,615890,0
+BL.US,D,20180501,000000,41.5,41.7,40.6225,41.57,180957,0
+BL.US,D,20180502,000000,41.75,42.17,41.53,42.01,215716,0
+BL.US,D,20180503,000000,41.8,43.17,41.42,42.84,380102,0
+BL.US,D,20180504,000000,40.7,41.699,37.84,40.815,1065181,0
+BL.US,D,20180507,000000,41.07,41.34,40.415,40.74,405042,0
+BL.US,D,20180508,000000,40.5,41.005,40.165,40.5,369094,0
+BL.US,D,20180509,000000,40.48,41.39,40.36,41.37,191441,0
+BL.US,D,20180510,000000,41.55,42.6,41.23,42.47,294621,0
+BL.US,D,20180511,000000,42.28,42.4799,41.53,41.6,352729,0
+BL.US,D,20180514,000000,41.79,42.11,40.44,40.475,287315,0
+BL.US,D,20180515,000000,40.44,40.44,39.01,39.97,431983,0
+BL.US,D,20180516,000000,40.14,40.21,39.41,39.65,280840,0
+BL.US,D,20180517,000000,39.65,40.08,39.06,39.52,205185,0
+BL.US,D,20180518,000000,39.52,41.38,39.08,41.14,408022,0
+BL.US,D,20180521,000000,41.1,41.66,41.02,41.63,250422,0
+BL.US,D,20180522,000000,41.89,41.99,40.93,40.93,173840,0
+BL.US,D,20180523,000000,39.69,40.45,39.08,39.96,2613850,0
+BL.US,D,20180524,000000,39.99,40.49,39.79,40.37,742596,0
+BL.US,D,20180525,000000,40.37,40.83,40.11,40.24,361710,0
+BL.US,D,20180529,000000,40.24,40.46,39.69,40.38,695091,0
+BL.US,D,20180530,000000,40.67,41.13,40.01,40.57,389619,0
+BL.US,D,20180531,000000,40.56,41.63,40.42,41.62,427456,0
+BL.US,D,20180601,000000,41.79,42.81,41.5903,42.64,289754,0
+BL.US,D,20180604,000000,42.57,44.02,42.57,43.97,378717,0
+BL.US,D,20180605,000000,43.87,44.65,43.66,43.73,432463,0
+BL.US,D,20180606,000000,43.91,44.45,43.37,44.42,196145,0
+BL.US,D,20180607,000000,44.5,44.6499,42.59,42.9,282344,0
+BL.US,D,20180608,000000,42.9,44.04,42.57,43.62,243594,0
+BL.US,D,20180611,000000,43.76,44.61,43.57,44.55,529229,0
+BL.US,D,20180612,000000,44.42,47.78,44.2,47.48,829643,0
+BL.US,D,20180613,000000,47.63,49.86,47.51,48.91,1201486,0
+BL.US,D,20180614,000000,48.94,50.31,48.42,48.86,539697,0
+BL.US,D,20180615,000000,48.56,49.97,48.33,49.79,439148,0
+BL.US,D,20180618,000000,49.63,49.79,48.64,49.27,344393,0
+BL.US,D,20180619,000000,49.03,49.27,47.68,48.47,259704,0
+BL.US,D,20180620,000000,48.68,49.5,48.22,49.12,298446,0
+BL.US,D,20180621,000000,49.5,49.805,47.7,48.03,297249,0
+BL.US,D,20180622,000000,48.19,49.339,46.55,46.9,1155763,0
+BL.US,D,20180625,000000,46.56,46.96,44.23,44.55,541909,0
+BL.US,D,20180626,000000,44.55,45.32,44.21,44.29,324435,0
+BL.US,D,20180627,000000,44.35,44.6395,42.79,42.82,431053,0
+BL.US,D,20180628,000000,42.77,44.1,42.39,43.95,326011,0
+BL.US,D,20180629,000000,44.09,44.23,42.98,43.43,240732,0
+BL.US,D,20180702,000000,43.11,44.45,43.04,44.45,220764,0
+BL.US,D,20180703,000000,44.49,44.99,43.92,44.74,119704,0
+BL.US,D,20180705,000000,45.16,45.26,44.07,44.92,193428,0
+BL.US,D,20180706,000000,44.78,45.7,44.64,45.18,211133,0
+BL.US,D,20180709,000000,45.56,45.9399,44.52,45.24,253058,0
+BL.US,D,20180710,000000,45.41,46.2521,45.1501,45.31,224418,0
+BL.US,D,20180711,000000,44.95,45.44,44.25,45.3,205659,0
+BL.US,D,20180712,000000,45.4,47.2,45.4,47.17,193463,0
+BL.US,D,20180713,000000,47.08,47.35,46.52,46.96,208258,0
+BL.US,D,20180716,000000,47.12,47.46,46.37,46.64,146638,0
+BL.US,D,20180717,000000,46.44,47.5299,46.17,47.2,172768,0
+BL.US,D,20180718,000000,47.25,47.8,46.77,47,156137,0
+BL.US,D,20180719,000000,46.71,47.13,46.45,46.9,278539,0
+BL.US,D,20180720,000000,47.05,47.17,46.59,47.03,190512,0
+BL.US,D,20180723,000000,46.84,48.15,46.3627,47.9,279374,0
+BL.US,D,20180724,000000,48.02,48.6,46.41,46.62,239951,0
+BL.US,D,20180725,000000,46.51,48.13,46.51,47.92,144470,0
+BL.US,D,20180726,000000,47.79,48.13,47.02,47.49,247060,0
+BL.US,D,20180727,000000,47.66,48.26,46.09,46.4,296369,0
+BL.US,D,20180730,000000,46.25,46.48,43.6,43.69,410120,0
+BL.US,D,20180731,000000,43.9,44.1,42.54,42.7,469344,0
+BL.US,D,20180801,000000,42.85,43.6,42.83,43.28,296312,0
+BL.US,D,20180802,000000,43.35,46.25,43.35,45.54,553486,0
+BL.US,D,20180803,000000,45.08,49.26,45,47.07,924076,0
+BL.US,D,20180806,000000,47,48.52,46.2279,48.25,397789,0
+BL.US,D,20180807,000000,47.58,49.17,47.19,49.04,533352,0
+BL.US,D,20180808,000000,48.77,49.21,48.37,48.54,454718,0
+BL.US,D,20180809,000000,48.47,49.105,47.72,47.75,481220,0
+BL.US,D,20180810,000000,47.06,48.18,46.82,47.64,500569,0
+BL.US,D,20180813,000000,48.17,48.17,46.47,46.58,380261,0
+BL.US,D,20180814,000000,46.83,47.2,46.29,47,236526,0
+BL.US,D,20180815,000000,46.88,47.2,46.1,46.99,431849,0
+BL.US,D,20180816,000000,47.21,48.01,46.5,46.64,213096,0
+BL.US,D,20180817,000000,46.47,46.88,45.99,46.56,165930,0
+BL.US,D,20180820,000000,46.78,48.095,46.31,47.92,380472,0
+BL.US,D,20180821,000000,48.12,49.52,48.12,48.67,362739,0
+BL.US,D,20180822,000000,48.64,49.895,48.64,49.08,389244,0
+BL.US,D,20180823,000000,49.14,51.175,48.69,49.92,1537355,0
+BL.US,D,20180824,000000,49.95,51.95,49.95,51.49,776517,0
+BL.US,D,20180827,000000,51.98,52.69,51,52.2,453215,0
+BL.US,D,20180828,000000,52.5,52.7,51.65,52.45,218369,0
+BL.US,D,20180829,000000,52.64,53.76,52.44,52.63,335892,0
+BL.US,D,20180830,000000,52.71,53.03,51.91,52.41,267726,0
+BL.US,D,20180831,000000,52.11,52.85,51.71,52.76,344243,0
+BL.US,D,20180904,000000,52.77,53.32,51.81,53.26,774054,0
+BL.US,D,20180905,000000,53.21,53.37,51.278,52.64,337178,0
+BL.US,D,20180906,000000,52.6,54.64,52.32,54.54,334582,0
+BL.US,D,20180907,000000,53.91,56.44,53.58,55.04,431177,0
+BL.US,D,20180910,000000,55.23,56.03,54.32,55.52,349649,0
+BL.US,D,20180911,000000,55.4,56.265,55.09,55.81,272549,0
+BL.US,D,20180912,000000,55.68,55.68,54.36,54.9,311953,0
+BL.US,D,20180913,000000,55.61,55.7,54.03,54.29,297595,0
+BL.US,D,20180914,000000,54.7,57.09,54.5203,56.59,481390,0
+BL.US,D,20180917,000000,56.5,56.5,54.45,54.73,277879,0
+BL.US,D,20180918,000000,55.53,55.83,54.96,55.54,221319,0
+BL.US,D,20180919,000000,55.49,55.76,54.135,54.44,328593,0
+BL.US,D,20180920,000000,54.6,55.8,53.7,55.44,253795,0
+BL.US,D,20180921,000000,55.45,56.26,55.155,55.4,574465,0
+BL.US,D,20180924,000000,54.96,56.23,54.405,55.79,305683,0
+BL.US,D,20180925,000000,55.93,57.83,55.84,57.09,476930,0
+BL.US,D,20180926,000000,57.57,58.11,56.53,56.95,297502,0
+BL.US,D,20180927,000000,57.15,57.9,55.95,55.99,282629,0
+BL.US,D,20180928,000000,55.76,56.92,54.929,56.47,220483,0
+BL.US,D,20181001,000000,56.87,56.87,55.15,55.49,323659,0
+BL.US,D,20181002,000000,55.47,55.47,52.25,52.33,343943,0
+BL.US,D,20181003,000000,52.65,54.02,52.295,53.7,286728,0
+BL.US,D,20181004,000000,53.54,53.67,52.085,52.72,169257,0
+BL.US,D,20181005,000000,52.85,53.59,49.89,50.87,377660,0
+BL.US,D,20181008,000000,50.52,50.56,47.08,48.24,708251,0
+BL.US,D,20181009,000000,47.9,49.08,46.02,46.12,504663,0
+BL.US,D,20181010,000000,46.13,46.14,42.84,42.97,789561,0
+BL.US,D,20181011,000000,42.48,44.26,42.48,43.32,556867,0
+BL.US,D,20181012,000000,44.41,45.86,44.41,44.77,641352,0
+BL.US,D,20181015,000000,44.67,44.79,43.05,43.22,385900,0
+BL.US,D,20181016,000000,43.98,45.69,43.94,45.43,301575,0
+BL.US,D,20181017,000000,45.16,45.6,44.31,45.59,214143,0
+BL.US,D,20181018,000000,45.12,45.83,44.4,44.78,308769,0
+BL.US,D,20181019,000000,44.66,45.85,43.3,43.4,331662,0
+BL.US,D,20181022,000000,43.45,44.89,42.43,44.47,344098,0
+BL.US,D,20181023,000000,43.96,44.01,42.77,43.76,321440,0
+BL.US,D,20181024,000000,43.75,44.04,41.4,41.62,305737,0
+BL.US,D,20181025,000000,42.13,43.69,42.12,43.25,371735,0
+BL.US,D,20181026,000000,42.17,43.33,40.95,42.66,232822,0
+BL.US,D,20181029,000000,43.85,44.6,40.9,41.81,509162,0
+BL.US,D,20181030,000000,41.84,45.26,41.71,45.2,482390,0
+BL.US,D,20181031,000000,46.04,47.63,45.7,46.38,354145,0
+BL.US,D,20181101,000000,46.61,47.19,45,47.01,486085,0
+BL.US,D,20181102,000000,46.48,46.76,41.65,42.51,2089177,0
+BL.US,D,20181105,000000,42.69,43.5716,41.72,41.87,787982,0
+BL.US,D,20181106,000000,42.01,42.82,40.7,41.15,653814,0
+BL.US,D,20181107,000000,41.52,45.41,41.52,45.18,706215,0
+BL.US,D,20181108,000000,45,45.76,43.27,43.32,496300,0
+BL.US,D,20181109,000000,42.66,42.71,40.41,42.12,479955,0
+BL.US,D,20181112,000000,42,42.3311,40.49,40.54,249289,0
+BL.US,D,20181113,000000,40.55,41.825,40.2,40.61,318285,0
+BL.US,D,20181114,000000,41.22,41.75,38.7,38.8,381379,0
+BL.US,D,20181115,000000,38.81,39.78,37.85,39.04,951091,0
+BL.US,D,20181116,000000,38.51,38.73,36.96,36.99,874315,0
+BL.US,D,20181119,000000,37,37.715,35.06,35.61,994096,0
+BL.US,D,20181120,000000,34.84,36.92,34.0101,36.38,713572,0
+BL.US,D,20181121,000000,36.99,39.39,36.7199,38.77,647611,0
+BL.US,D,20181123,000000,38.35,39.5,38.31,38.85,211843,0
+BL.US,D,20181126,000000,39.41,40.47,39.04,39.69,427558,0
+BL.US,D,20181127,000000,39.31,39.865,38.52,39.04,630537,0
+BL.US,D,20181128,000000,39.56,42.1,39.11,41.83,773539,0
+BL.US,D,20181129,000000,41.63,43.17,41.3,42.6,551135,0
+BL.US,D,20181130,000000,42.6,43.77,41.84,42.87,373531,0
+BL.US,D,20181203,000000,44.18,44.18,42.26,43.61,436409,0
+BL.US,D,20181204,000000,43.11,43.55,41.2,41.84,523261,0
+BL.US,D,20181206,000000,40.95,41.72,40,41.61,302968,0
+BL.US,D,20181207,000000,41.15,41.87,39.06,39.79,296244,0
+BL.US,D,20181210,000000,39.6,41.07,39.58,40.4,226733,0
+BL.US,D,20181211,000000,41.02,41.93,39.37,39.73,325852,0
+BL.US,D,20181212,000000,40.61,41.3,39.74,40.38,276418,0
+BL.US,D,20181213,000000,40.62,41.44,38.88,39.5,422268,0
+BL.US,D,20181214,000000,39.07,40.19,38.3,39.51,384871,0
+BL.US,D,20181217,000000,39.16,39.67,37.2401,38.61,569953,0
+BL.US,D,20181218,000000,38.98,40.13,38.98,39.65,517708,0
+BL.US,D,20181219,000000,39.68,40.91,38.832,39.6,495720,0
+BL.US,D,20181220,000000,39.5,40.4,37.8831,39.35,754615,0
+BL.US,D,20181221,000000,39.67,39.67,37.24,38.43,993625,0
+BL.US,D,20181224,000000,38.14,38.37,36.85,37.38,190317,0
+BL.US,D,20181226,000000,37.85,40.14,37.58,39.99,327053,0
+BL.US,D,20181227,000000,39.4,40.64,38.92,40.57,486516,0
+BL.US,D,20181228,000000,40.89,41.09,39.39,40.3,276778,0
+BL.US,D,20181231,000000,40.52,41.49,40.21,40.95,250237,0
+BL.US,D,20190102,000000,40.11,41.07,39.5148,40.82,400860,0
+BL.US,D,20190103,000000,40.23,40.985,38.4,39.43,376942,0
+BL.US,D,20190104,000000,40.29,41.47,39.75,40.59,338407,0
+BL.US,D,20190107,000000,40.62,42.83,40.2,42.49,386243,0
+BL.US,D,20190108,000000,42.78,43.32,42.01,42.75,249888,0
+BL.US,D,20190109,000000,43.08,43.22,42.09,42.8,386775,0
+BL.US,D,20190110,000000,42.39,43.285,42.06,43.04,226459,0
+BL.US,D,20190111,000000,42.88,43.18,42.25,42.67,197274,0
+BL.US,D,20190114,000000,42.36,42.36,41.49,42,213500,0
+BL.US,D,20190115,000000,41.97,44.24,41.97,44.2,238646,0
+BL.US,D,20190116,000000,44.08,45.35,43.75,44.42,405891,0
+BL.US,D,20190117,000000,44.21,45.51,44.21,45.1,164122,0
+BL.US,D,20190118,000000,45.2,47.4,45.05,46.79,838006,0
+BL.US,D,20190122,000000,44.7,45.69,43.32,43.98,773139,0
+BL.US,D,20190123,000000,44.1,45.06,43.15,44.36,242169,0
+BL.US,D,20190124,000000,44.49,45.54,44.09,45.06,226797,0
+BL.US,D,20190125,000000,45.63,46.77,45.45,45.54,295792,0
+BL.US,D,20190128,000000,44.95,45.38,44.49,45.02,196767,0
+BL.US,D,20190129,000000,44.87,45.11,43.775,44.02,329946,0
+BL.US,D,20190130,000000,44.45,45.35,44.165,45.13,316768,0
+BL.US,D,20190131,000000,45.17,47.75,45.17,47.58,666277,0
+BL.US,D,20190201,000000,47.93,49.19,47.73,48.53,530286,0
+BL.US,D,20190204,000000,48.99,49.48,48.5,48.92,388511,0
+BL.US,D,20190205,000000,48.72,49.4499,48.33,48.55,503506,0
+BL.US,D,20190206,000000,48.61,49.22,47.36,48.26,295134,0
+BL.US,D,20190207,000000,47.67,48.27,46.61,47.55,293118,0
+BL.US,D,20190208,000000,47.05,47.75,47.05,47.6,322471,0
+BL.US,D,20190211,000000,48.04,48.17,47.39,47.82,528635,0
+BL.US,D,20190212,000000,48.4,48.68,48.15,48.6,324139,0
+BL.US,D,20190213,000000,48.6,48.91,48.195,48.45,357377,0
+BL.US,D,20190214,000000,48.77,49.43,48.28,49.24,470186,0
+BL.US,D,20190215,000000,50.04,52.9568,47.6607,51.49,898237,0
+BL.US,D,20190219,000000,51.65,51.9,50.8,51.33,425335,0
+BL.US,D,20190220,000000,50.78,51.57,49.48,51.28,319530,0
+BL.US,D,20190221,000000,50.98,51.42,50.53,50.93,300581,0
+BL.US,D,20190222,000000,51.17,52.25,50.56,52.16,249506,0
+BL.US,D,20190225,000000,52.36,53.133,52.08,52.54,231082,0
+BL.US,D,20190226,000000,52.38,53.31,52.16,53.25,328210,0
+BL.US,D,20190227,000000,53.04,54.13,52.65,53.95,332586,0
+BL.US,D,20190228,000000,53.98,53.98,52.2,52.34,533572,0
+BL.US,D,20190301,000000,52.84,52.84,51.86,51.87,703808,0
+BL.US,D,20190304,000000,51.96,52.5,49.55,49.85,592431,0
+BL.US,D,20190305,000000,48,48.5,46.87,48.25,3243947,0
+BL.US,D,20190306,000000,48.19,48.49,46.33,46.34,956841,0
+BL.US,D,20190307,000000,46.13,47.64,46.1,46.48,508514,0
+BL.US,D,20190308,000000,46.36,47.3,45.89,46.37,500621,0
+BL.US,D,20190311,000000,46.5,47.83,46.5,47.47,599968,0
+BL.US,D,20190312,000000,47.51,48.165,46.83,47.79,497293,0
+BL.US,D,20190313,000000,47.9,48.57,47.09,47.2,710218,0
+BL.US,D,20190314,000000,47.08,47.83,45.7253,46.83,421816,0
+BL.US,D,20190315,000000,47.06,47.94,46.62,47.52,980169,0
+BL.US,D,20190318,000000,47.42,48.14,46.23,46.7,304442,0
+BL.US,D,20190319,000000,46.9,48.03,46.22,47.94,382681,0
+BL.US,D,20190320,000000,47.78,48.41,47.19,48.12,365124,0
+BL.US,D,20190321,000000,47.96,48.9,47.67,48.9,385953,0
+BL.US,D,20190322,000000,48.5,48.645,46.1975,47.05,538123,0
+BL.US,D,20190325,000000,46.72,47.67,46.49,47.36,316002,0
+BL.US,D,20190326,000000,46.81,48.04,46.25,46.81,691089,0
+BL.US,D,20190327,000000,46.48,46.77,44.155,45.47,439842,0
+BL.US,D,20190328,000000,45.6,46.07,44.685,46,257742,0
+BL.US,D,20190329,000000,46.42,46.63,45.69,46.32,251629,0
+BL.US,D,20190401,000000,46.84,47.17,45.88,46.1,274227,0
+BL.US,D,20190402,000000,46.11,46.44,45.14,45.8,406229,0
+BL.US,D,20190403,000000,45.85,46.65,45.735,46.12,244426,0
+BL.US,D,20190404,000000,46.24,46.37,44.075,45.24,595279,0
+BL.US,D,20190405,000000,45.32,46.5,45.06,46.33,443966,0
+BL.US,D,20190408,000000,46.01,46.44,45,46.29,366688,0
+BL.US,D,20190409,000000,46.01,46.73,45.84,46.16,265121,0
+BL.US,D,20190410,000000,46.15,47.63,46.15,47.19,308469,0
+BL.US,D,20190411,000000,47.24,47.75,46.9,47.44,276598,0
+BL.US,D,20190412,000000,47.74,47.74,46.82,46.97,125720,0
+BL.US,D,20190415,000000,47.02,48.39,47.02,48.23,410435,0
+BL.US,D,20190416,000000,48.49,49.28,48.17,48.86,594840,0
+BL.US,D,20190417,000000,49,49,47.72,48.6,619697,0
+BL.US,D,20190418,000000,48.34,48.69,47.39,47.6,525335,0
+BL.US,D,20190422,000000,47.38,48.16,47.155,47.32,287663,0
+BL.US,D,20190423,000000,47.53,48.58,47.39,48.22,303267,0
+BL.US,D,20190424,000000,48.47,48.63,47.827,48,541994,0
+BL.US,D,20190425,000000,48.15,49.02,47.61,48.65,431093,0
+BL.US,D,20190426,000000,48.63,49.41,48.4,49.4,238877,0
+BL.US,D,20190429,000000,49.58,50.85,49.454,50.3,477000,0
+BL.US,D,20190430,000000,50.26,51.18,50.11,51.08,534642,0
+BL.US,D,20190501,000000,51.39,51.91,50.75,51.61,763317,0
+BL.US,D,20190502,000000,51.66,53.4,51.41,53.28,860345,0
+BL.US,D,20190503,000000,50.06,50.95,48.86,49.75,1593628,0
+BL.US,D,20190506,000000,48.31,49.46,47.675,48.26,1549498,0
+BL.US,D,20190507,000000,47.35,48.11,46.98,47.84,742759,0
+BL.US,D,20190508,000000,47.62,48.53,47.36,47.96,318234,0
+BL.US,D,20190509,000000,47.54,48.895,46.805,48.65,312612,0
+BL.US,D,20190510,000000,48.25,50.075,47.8,50.04,373377,0
+BL.US,D,20190513,000000,48.04,48.89,46.65,46.71,302905,0
+BL.US,D,20190514,000000,47.21,48.0925,47.07,47.75,188642,0
+BL.US,D,20190515,000000,47.36,48.96,46.88,48.65,203591,0
+BL.US,D,20190516,000000,48.86,50.47,48.86,50.19,199160,0
+BL.US,D,20190517,000000,49.64,50.72,49.19,50.15,236134,0
+BL.US,D,20190520,000000,49.88,50.56,48.59,50.46,224913,0
+BL.US,D,20190521,000000,49.89,51.77,49.5,51.76,328688,0
+BL.US,D,20190522,000000,51.67,52.985,51.03,52.17,292553,0
+BL.US,D,20190523,000000,51.19,51.45,50.53,51.04,309199,0
+BL.US,D,20190524,000000,51.46,52.71,51.4,51.85,185133,0
+BL.US,D,20190528,000000,52.1,53.91,52.06,53.01,367765,0
+BL.US,D,20190529,000000,52.51,52.9951,51.34,51.71,297951,0
+BL.US,D,20190530,000000,51.98,52.56,51.36,51.91,305338,0
+BL.US,D,20190531,000000,51.21,52.115,50.7,51.41,249340,0
+BL.US,D,20190603,000000,51.48,51.88,48.39,48.55,605477,0
+BL.US,D,20190604,000000,49.34,50.88,48.5,50.52,489874,0
+BL.US,D,20190605,000000,50.53,50.79,49.27,49.99,585521,0
+BL.US,D,20190606,000000,50,50.71,48.72,50.35,716324,0
+BL.US,D,20190607,000000,50.51,51.56,50.1,50.88,413234,0
+BL.US,D,20190610,000000,51.46,53.59,51.43,51.58,834493,0
+BL.US,D,20190611,000000,52,52.25,49.22,49.57,344657,0
+BL.US,D,20190612,000000,49.44,50.46,49.02,50.39,480742,0
+BL.US,D,20190613,000000,50.81,51.8989,50.42,50.85,233668,0
+BL.US,D,20190614,000000,50.36,50.36,48.89,48.96,405471,0
+BL.US,D,20190617,000000,49.2,51.4,49.2,49.66,829823,0
+BL.US,D,20190618,000000,50.71,51.02,50.1,50.2,843757,0
+BL.US,D,20190619,000000,50.14,52.33,49.9,52.31,835499,0
+BL.US,D,20190620,000000,53.47,55.16,53.47,55.06,745117,0
+BL.US,D,20190621,000000,54.78,56.04,54.39,54.62,937245,0
+BL.US,D,20190624,000000,55,55.2535,53.8,53.93,434601,0
+BL.US,D,20190625,000000,54.24,54.685,52.5,52.68,458923,0
+BL.US,D,20190626,000000,52.86,54.26,51.64,51.72,525546,0
+BL.US,D,20190627,000000,52.63,53.96,52.47,53.47,262833,0
+BL.US,D,20190628,000000,53.72,54.59,53.13,53.51,1381596,0
+BL.US,D,20190701,000000,54.09,54.69,52.69,53.24,421861,0
+BL.US,D,20190702,000000,48.73,49.83,46.63,49.26,1438135,0
+BL.US,D,20190703,000000,49.34,49.94,49.12,49.67,447920,0
+BL.US,D,20190705,000000,49.4,49.59,48.16,49.54,477635,0
+BL.US,D,20190708,000000,49.23,49.575,48.64,49.21,805476,0
+BL.US,D,20190709,000000,48.79,50.3,48.52,49.57,502242,0
+BL.US,D,20190710,000000,50.17,50.98,48.94,49.37,511343,0
+BL.US,D,20190711,000000,49.61,49.7,48.905,49.32,308119,0
+BL.US,D,20190712,000000,49.66,50,49.04,49.71,255972,0
+BL.US,D,20190715,000000,49.7,50.09,49.11,49.57,177527,0
+BL.US,D,20190716,000000,49.74,50.5901,49.05,49.23,198128,0
+BL.US,D,20190717,000000,49.23,50.37,49.19,49.73,328636,0
+BL.US,D,20190718,000000,49.06,49.87,48.97,49.06,319123,0
+BL.US,D,20190719,000000,49.12,49.55,48.24,48.26,393496,0
+BL.US,D,20190722,000000,47.53,48.765,47.44,47.53,387041,0
+BL.US,D,20190723,000000,47.92,47.92,46.37,47.05,328008,0
+BL.US,D,20190724,000000,46.64,48.4,46.64,48.35,289907,0
+BL.US,D,20190725,000000,48.05,48.23,46.42,46.46,488085,0
+BL.US,D,20190726,000000,46.67,47.66,46.57,47.19,409788,0
+BL.US,D,20190729,000000,47.2,47.21,45.07,45.63,440457,0
+BL.US,D,20190730,000000,45.51,46.06,45.19,45.59,425442,0
+BL.US,D,20190731,000000,45.45,45.695,43.91,44.6,582280,0
+BL.US,D,20190801,000000,44.5,45.6223,42.23,42.54,1183578,0
+BL.US,D,20190802,000000,50,56.29,48.91,56.01,2161671,0
+BL.US,D,20190805,000000,54.74,55.08,53.03,53.08,1646459,0
+BL.US,D,20190806,000000,53.8,54.83,52.69,53.25,778810,0
+BL.US,D,20190807,000000,52.65,55.04,52.417,54.75,430761,0
+BL.US,D,20190808,000000,53.38,55,53.04,53.38,1467015,0
+BL.US,D,20190809,000000,52.5,53,51.22,51.96,2486348,0
+BL.US,D,20190812,000000,51.71,52.9,51.55,52.53,928394,0
+BL.US,D,20190813,000000,52.0538,53.29,50.8272,52.17,779098,0
+BL.US,D,20190814,000000,51.56,52.15,50.86,50.89,691019,0
+BL.US,D,20190815,000000,52.8373,52.8373,50.56,50.6,582574,0
+BL.US,D,20190816,000000,50.79,51.15,49.92,50.01,866659,0
+BL.US,D,20190819,000000,50.44,51.5,50.08,51.26,633327,0
+BL.US,D,20190820,000000,51.3,51.557,50.59,51.04,407989,0
+BL.US,D,20190821,000000,51.54,51.81,50.5727,50.7,328246,0
+BL.US,D,20190822,000000,50.78,51.39,50.165,50.77,561161,0
+BL.US,D,20190823,000000,50.78,51.795,49.81,50.01,480419,0
+BL.US,D,20190826,000000,50.63,50.63,49.33,50.42,283179,0
+BL.US,D,20190827,000000,50.87,51.32,49.62,50.17,309602,0
+BL.US,D,20190828,000000,49.95,50.69,48.67,50.5,433840,0
+BL.US,D,20190829,000000,51.4,52.15,51,51.48,473818,0
+BL.US,D,20190830,000000,51.91,51.99,50.38,50.93,210616,0
+BL.US,D,20190903,000000,51.02,51.56,50.36,51.13,496532,0
+BL.US,D,20190904,000000,51.81,52.465,51.35,51.99,355226,0
+BL.US,D,20190905,000000,52.28,52.67,51.52,52.53,391678,0
+BL.US,D,20190906,000000,52.7,53.31,51.7,51.82,454153,0
+BL.US,D,20190909,000000,52.22,52.335,47.38,47.77,816351,0
+BL.US,D,20190910,000000,47.32,49.54,46.63,49.52,816977,0
+BL.US,D,20190911,000000,49.8,50.78,48.78,50.44,530663,0
+BL.US,D,20190912,000000,50.95,52.18,50.39,51.86,872258,0
+BL.US,D,20190913,000000,51.81,51.81,48.21,48.62,800321,0
+BL.US,D,20190916,000000,48.2,50.09,47.8,49.49,709119,0
+BL.US,D,20190917,000000,49.75,50.835,49.1425,50.63,736650,0
+BL.US,D,20190918,000000,50.38,50.58,48.78,50.27,1016595,0
+BL.US,D,20190919,000000,49.81,51.43,49.71,49.84,578896,0
+BL.US,D,20190920,000000,49.91,50.6,48.205,48.62,1033379,0
+BL.US,D,20190923,000000,48.63,48.82,47.44,47.98,590887,0
+BL.US,D,20190924,000000,48.07,48.14,46.64,47.41,620092,0
+BL.US,D,20190925,000000,47.16,47.78,45.74,47.64,784950,0
+BL.US,D,20190926,000000,47.58,47.79,46.49,47.68,325900,0
+BL.US,D,20190927,000000,47.83,49.05,46.42,47.02,497580,0
+BL.US,D,20190930,000000,47.38,48.17,46.665,47.81,402980,0
+BL.US,D,20191001,000000,48.17,48.5,46.58,46.7,703549,0
+BL.US,D,20191002,000000,46.62,46.81,45.31,46.15,742175,0
+BL.US,D,20191003,000000,46.17,47.97,45.46,47.85,389530,0
+BL.US,D,20191004,000000,48,48.58,46.76,47.5,643768,0
+BL.US,D,20191007,000000,47.81,48.27,47.18,47.8,566113,0
+BL.US,D,20191008,000000,47.37,47.58,46.37,46.77,321389,0
+BL.US,D,20191009,000000,47.07,48.04,46.84,47.46,256725,0
+BL.US,D,20191010,000000,47.43,47.7,46.19,46.51,291819,0
+BL.US,D,20191011,000000,47.2,48.74,47.03,47.83,425649,0
+BL.US,D,20191014,000000,47.55,48.52,47.09,48.28,229672,0
+BL.US,D,20191015,000000,48.3,49.06,48.18,48.54,319429,0
+BL.US,D,20191016,000000,48.23,48.23,46.61,46.79,456313,0
+BL.US,D,20191017,000000,47,47.25,46.53,46.83,253170,0
+BL.US,D,20191018,000000,46.51,46.97,45.05,46.36,570119,0
+BL.US,D,20191021,000000,46.93,47.77,46.36,47.55,236300,0
+BL.US,D,20191022,000000,47.48,48.07,45.89,46.14,342898,0
+BL.US,D,20191023,000000,46.05,47.72,46.05,46.37,291975,0
+BL.US,D,20191024,000000,46.83,48.19,46.315,48.15,459780,0
+BL.US,D,20191025,000000,48.08,48.33,47.23,47.86,288752,0
+BL.US,D,20191028,000000,48.16,48.48,47.33,47.65,235300,0
+BL.US,D,20191029,000000,47.56,48.17,46.51,46.78,220920,0
+BL.US,D,20191030,000000,47.04,47.92,46.53,47.64,232688,0
+BL.US,D,20191031,000000,47.3,47.67,46.49,46.74,361599,0
+BL.US,D,20191101,000000,47.01,47.52,46.01,46.76,330541,0
+BL.US,D,20191104,000000,47.19,47.55,46.06,46.78,392536,0
+BL.US,D,20191105,000000,47.16,47.36,46.23,47.23,394960,0
+BL.US,D,20191106,000000,47.23,48.11,46.47,47.5,727426,0
+BL.US,D,20191107,000000,51.01,52.62,48.4,49.71,1201977,0
+BL.US,D,20191108,000000,49.67,50,47.59,49.5,431323,0
+BL.US,D,20191111,000000,48.88,50.35,48.03,49.65,461933,0
+BL.US,D,20191112,000000,49.53,50.59,49.34,50.4,239286,0
+BL.US,D,20191113,000000,50.02,50.56,49.2,50.47,559511,0
+BL.US,D,20191114,000000,50.48,51.06,50.06,50.79,416795,0
+BL.US,D,20191115,000000,51.09,52.6242,50.77,52.46,465391,0
+BL.US,D,20191118,000000,51.76,53.1,51.76,52.875,350857,0
+BL.US,D,20191119,000000,52.9,53.4,52.23,53.09,315978,0
+BL.US,D,20191120,000000,53,54,52.42,53.19,412264,0
+BL.US,D,20191121,000000,53.19,53.97,52.57,52.7,269106,0
+BL.US,D,20191122,000000,52.6,53.25,52.35,52.99,271485,0
+BL.US,D,20191125,000000,53.15,55,53.15,54.24,410432,0
+BL.US,D,20191126,000000,54.21,54.8,53.82,54.02,554169,0
+BL.US,D,20191127,000000,54.39,54.39,53.5,54,305162,0
+BL.US,D,20191129,000000,53.78,54.155,53.35,53.82,129780,0
+BL.US,D,20191202,000000,53.82,53.82,51.555,52.45,563524,0
+BL.US,D,20191203,000000,51.46,52.105,50.85,52.08,400140,0
+BL.US,D,20191204,000000,52.61,52.61,51.51,52.2,421276,0
+BL.US,D,20191205,000000,52.12,52.66,51.46,52.52,234279,0
+BL.US,D,20191206,000000,52.39,52.9216,51.775,51.91,378397,0
+BL.US,D,20191209,000000,51.86,52.305,51.55,51.74,216336,0
+BL.US,D,20191210,000000,51.06,52.01,51.04,51.32,427880,0
+BL.US,D,20191211,000000,51.48,51.48,50.105,50.7,402391,0
+BL.US,D,20191212,000000,50.46,51.15,48.94,49,372780,0
+BL.US,D,20191213,000000,49.03,50.025,48.85,49.82,257888,0
+BL.US,D,20191216,000000,50.15,51.4,50.125,51.26,456192,0
+BL.US,D,20191217,000000,51.27,51.63,51,51.3,309604,0
+BL.US,D,20191218,000000,51.52,52.13,51.47,51.59,391783,0
+BL.US,D,20191219,000000,51.45,52.4,51.11,52.28,536502,0
+BL.US,D,20191220,000000,52.79,53.1,52.4,52.7,522206,0
+BL.US,D,20191223,000000,53.02,53.02,52.47,52.74,275078,0
+BL.US,D,20191224,000000,52.82,52.92,52.27,52.42,83921,0
+BL.US,D,20191226,000000,52.48,53.18,52.475,52.83,131056,0
+BL.US,D,20191227,000000,53.04,53.04,51.9385,52.42,216961,0
+BL.US,D,20191230,000000,52.41,52.41,50.985,51.58,307778,0
+BL.US,D,20191231,000000,51.5,51.7836,51.06,51.56,197508,0
+BL.US,D,20200102,000000,52.06,52.695,51.73,52.59,280305,0
+BL.US,D,20200103,000000,51.76,53.41,51.6496,52.81,163586,0
+BL.US,D,20200106,000000,52.36,53.76,52.18,53.67,222333,0
+BL.US,D,20200107,000000,53.44,53.77,52.85,53.47,336955,0
+BL.US,D,20200108,000000,53.55,55.195,53.55,55.05,336331,0
+BL.US,D,20200109,000000,55.74,55.94,55.13,55.49,234098,0
+BL.US,D,20200110,000000,55.6,56.05,55.02,55.28,198895,0
+BL.US,D,20200113,000000,55.26,55.99,55.2,55.66,251606,0
+BL.US,D,20200114,000000,55.61,56.49,55.0001,56.45,403672,0
+BL.US,D,20200115,000000,56.75,58.23,56.19,57.86,454091,0
+BL.US,D,20200116,000000,58.3,62.06,58.09,61.88,1757539,0
+BL.US,D,20200117,000000,64.2,65.32,61.81,62.295,1120259,0
+BL.US,D,20200121,000000,62.21,63.65,62.02,62.26,681722,0
+BL.US,D,20200122,000000,62.82,63.55,61.19,61.39,433999,0
+BL.US,D,20200123,000000,61.49,61.775,60.3414,60.49,332509,0
+BL.US,D,20200124,000000,61.04,61.72,59.91,60.28,315206,0
+BL.US,D,20200127,000000,58.8,59.48,58.41,58.6,307840,0
+BL.US,D,20200128,000000,59.03,59.83,58.64,59.69,196158,0
+BL.US,D,20200129,000000,60.05,60.295,59.49,59.67,234095,0
+BL.US,D,20200130,000000,59.6,60.98,59.37,60.91,381945,0
+BL.US,D,20200131,000000,60.86,61.285,59.57,61.17,419570,0
+BL.US,D,20200203,000000,61.7,62.2685,60.81,61.51,359487,0
+BL.US,D,20200204,000000,62.37,63.61,62.08,63.4,584092,0
+BL.US,D,20200205,000000,64.31,64.46,60.79,61.35,296643,0
+BL.US,D,20200206,000000,61.46,62.29,60.82,61.66,254616,0
+BL.US,D,20200207,000000,61.2,62.01,61.05,62,305739,0
+BL.US,D,20200210,000000,61.95,63.385,61.95,62.92,542855,0
+BL.US,D,20200211,000000,63.97,64,62.12,63.18,448000,0
+BL.US,D,20200212,000000,63.46,63.7081,62.4,63.42,402715,0
+BL.US,D,20200213,000000,63.13,65.25,63.11,65,1024402,0
+BL.US,D,20200214,000000,70.98,74.44,66,66.55,1568618,0
+BL.US,D,20200218,000000,66.12,68.44,65.63,68,902908,0
+BL.US,D,20200219,000000,68.59,69.0609,67.83,68.74,736223,0
+BL.US,D,20200220,000000,68.37,70.05,67.05,68.42,426912,0
+BL.US,D,20200221,000000,67.94,68.26,64.65,65.37,597137,0
+BL.US,D,20200224,000000,63,65.01,62.54,64.71,438913,0
+BL.US,D,20200225,000000,65.17,66.12,62.61,63.49,357536,0
+BL.US,D,20200226,000000,63.82,66.0295,63.6,64.24,446947,0
+BL.US,D,20200227,000000,62.09,64.89,60.49,62.15,634926,0
+BL.US,D,20200228,000000,60.25,64.08,59.85,62.57,900117,0
+BL.US,D,20200302,000000,63.33,63.58,60.67,63.02,503462,0
+BL.US,D,20200303,000000,62.97,63.28,60.99,61.35,760710,0
+BL.US,D,20200304,000000,62.49,64.74,61.68,64.61,923281,0
+BL.US,D,20200305,000000,62.37,64.285,61.5244,63.57,464201,0
+BL.US,D,20200306,000000,61.41,63.35,60.77,62.73,592207,0
+BL.US,D,20200309,000000,62.5,63,60.08,60.28,1007489,0
+BL.US,D,20200310,000000,61.64,62.92,59.5957,61.57,1267943,0
+BL.US,D,20200311,000000,60.3,61.86,60.205,61.66,1233146,0
+BL.US,D,20200312,000000,58.29,58.56,52.02,54.23,1018822,0
+BL.US,D,20200313,000000,56.18,59.14,50.22,53.11,1016744,0
+BL.US,D,20200316,000000,49.29,49.29,42.51,42.74,1152181,0
+BL.US,D,20200317,000000,38.93,44.07,38.81,42.38,1327236,0
+BL.US,D,20200318,000000,39.83,44.66,38.32,44.01,1144635,0
+BL.US,D,20200319,000000,43.58,50.9,43.09,48.98,666150,0
+BL.US,D,20200320,000000,49.41,51.4,46.16,46.44,820992,0
+BL.US,D,20200323,000000,46.4,49.81,45.34,49.55,561901,0
+BL.US,D,20200324,000000,53.33,55.385,49.08,50.19,685571,0
+BL.US,D,20200325,000000,50.2,51.7,46.69,47.17,551580,0
+BL.US,D,20200326,000000,47.62,54.81,47.18,54.65,772932,0
+BL.US,D,20200327,000000,52.82,54.42,51.16,52.82,580711,0
+BL.US,D,20200330,000000,53.75,55.13,52.43,53.17,593600,0
+BL.US,D,20200331,000000,52.87,55.5399,51.23,52.61,597288,0
+BL.US,D,20200401,000000,51.36,51.36,49.235,49.94,829793,0
+BL.US,D,20200402,000000,49.35,50,48,49.8,546857,0
+BL.US,D,20200403,000000,49.55,49.78,47.58,49.5,376690,0
+BL.US,D,20200406,000000,51.34,52.83,50.52,52,601300,0
+BL.US,D,20200407,000000,53.8,54.56,51.29,51.51,622177,0
+BL.US,D,20200408,000000,52.68,54.35,51.34,53.53,472759,0
+BL.US,D,20200409,000000,54.27,55.77,53.28,54.42,431039,0
+BL.US,D,20200413,000000,53.63,55.26,52.41,54.86,257543,0
+BL.US,D,20200414,000000,56.61,58.13,55.46,56.59,541738,0
+BL.US,D,20200415,000000,55.48,57.43,54.66,57.11,337325,0
+BL.US,D,20200416,000000,57.73,58.72,57.145,57.89,389207,0
+BL.US,D,20200417,000000,58.76,59.18,57.28,58.65,411246,0
+BL.US,D,20200420,000000,57.84,59.32,57.84,58.44,344229,0
+BL.US,D,20200421,000000,57.42,57.77,54,55.94,497372,0
+BL.US,D,20200422,000000,57.25,58.5662,56.3,57.82,384858,0
+BL.US,D,20200423,000000,57.34,59.93,57.34,58.72,356611,0
+BL.US,D,20200424,000000,58.68,59.35,58.01,58.68,217135,0
+BL.US,D,20200427,000000,59.47,61.26,59.04,60.05,347786,0
+BL.US,D,20200428,000000,60.87,60.87,56.99,57.35,697723,0
+BL.US,D,20200429,000000,58.4,60.3,56.86,59.5,556604,0
+BL.US,D,20200430,000000,59.08,61.57,58.87,60.74,821741,0
+BL.US,D,20200501,000000,60.18,61.48,57.28,59.66,828238,0
+BL.US,D,20200504,000000,60.48,60.48,56.86,57.16,644313,0
+BL.US,D,20200505,000000,57.76,61.73,57.76,61.05,935197,0
+BL.US,D,20200506,000000,61.5,63.58,61.15,61.5,517921,0
+BL.US,D,20200507,000000,62.26,64,61.63,63.6,596780,0
+BL.US,D,20200508,000000,63.49,65,62.915,63.97,535585,0
+BL.US,D,20200511,000000,62.78,65.35,62,64.8,530390,0
+BL.US,D,20200512,000000,65.24,65.68,63.32,63.32,505186,0
+BL.US,D,20200513,000000,63.03,63.4,60.06,61.46,532479,0
+BL.US,D,20200514,000000,60.92,61.49,59.91,61.19,532222,0
+BL.US,D,20200515,000000,61.51,64.79,61.19,64.27,601666,0
+BL.US,D,20200518,000000,65.01,67.45,64.37,64.41,516044,0
+BL.US,D,20200519,000000,64.23,67.25,64.23,66.59,502681,0
+BL.US,D,20200520,000000,67.59,68.9162,66.865,67.52,392978,0
+BL.US,D,20200521,000000,67.38,68.33,66.35,67.65,269514,0
+BL.US,D,20200522,000000,67.85,69.975,67.51,69.5,280554,0
+BL.US,D,20200526,000000,70,71.91,68.945,69.85,379293,0
+BL.US,D,20200527,000000,69.92,69.96,67,69.9,831522,0
+BL.US,D,20200528,000000,71.31,74.5225,70.35,72.2,674172,0
+BL.US,D,20200529,000000,71.81,74.89,71.0223,74.3,969431,0
+BL.US,D,20200601,000000,74.11,79.69,74.07,77.44,966801,0
+BL.US,D,20200602,000000,78.3,78.96,74.32,77.77,678835,0
+BL.US,D,20200603,000000,78.19,79.29,76.69,79,402760,0
+BL.US,D,20200604,000000,78.13,79.95,73.655,74.86,722046,0
+BL.US,D,20200605,000000,74.56,76.18,72.73,75,939072,0
+BL.US,D,20200608,000000,75.35,75.54,73.08,75.03,607722,0
+BL.US,D,20200609,000000,74.88,77.51,73.7996,76.19,339807,0
+BL.US,D,20200610,000000,76.48,79.07,76.4506,78.32,427016,0
+BL.US,D,20200611,000000,76.84,77.61,73.12,74.45,624200,0
+BL.US,D,20200612,000000,75.7,76.94,71.5932,72.83,602691,0
+BL.US,D,20200615,000000,71.57,76.75,71.27,75.94,496925,0
+BL.US,D,20200616,000000,77.72,78.2,75.588,77.38,391477,0
+BL.US,D,20200617,000000,78.07,79.63,77.82,78.56,384049,0
+BL.US,D,20200618,000000,78.87,81.72,78.74,80.08,610698,0
+BL.US,D,20200619,000000,80.97,81.25,78.8437,79.65,653132,0
+BL.US,D,20200622,000000,80.41,82.15,80.2,82.11,384838,0
+BL.US,D,20200623,000000,82.46,83.5,81.69,82.13,522371,0
+BL.US,D,20200624,000000,81.73,83.05,79.38,80.92,457109,0
+BL.US,D,20200625,000000,80.95,84.22,79.98,84.22,525607,0
+BL.US,D,20200626,000000,84.25,84.99,81.38,81.73,1797776,0
+BL.US,D,20200629,000000,82.02,83.46,79.72,82.78,505692,0
+BL.US,D,20200630,000000,83.02,83.3,82.02,82.91,436335,0
+BL.US,D,20200701,000000,83.74,87.8999,82.91,87.16,575722,0
+BL.US,D,20200702,000000,87.79,88.91,86.59,88.07,382913,0
+BL.US,D,20200706,000000,89.5,90.7,87.37,87.75,349472,0
+BL.US,D,20200707,000000,87.31,88.68,85.18,85.19,581463,0
+BL.US,D,20200708,000000,85.42,86.76,85.39,86.41,330151,0
+BL.US,D,20200709,000000,87.46,88.26,85.565,87.38,399578,0
+BL.US,D,20200710,000000,87.31,87.77,85.53,87.44,314747,0
+BL.US,D,20200713,000000,88.45,88.48,83.27,83.31,528979,0
+BL.US,D,20200714,000000,82.85,84.71,80.02,84,501133,0
+BL.US,D,20200715,000000,84.85,86.7,83.04,85.31,330851,0
+BL.US,D,20200716,000000,84.56,84.86,82.12,84.11,465781,0
+BL.US,D,20200717,000000,83.8,85.38,83.04,85.11,258169,0
+BL.US,D,20200720,000000,85.8,88.9799,85.625,88.8,315100,0
+BL.US,D,20200721,000000,89.08,90.25,86.56,87.13,300179,0
+BL.US,D,20200722,000000,87.51,89.05,86.9,87.38,332298,0
+BL.US,D,20200723,000000,86.92,89.74,85.74,86.4,406880,0
+BL.US,D,20200724,000000,85.04,85.71,82.31,84.7,322946,0
+BL.US,D,20200727,000000,85.28,87.49,84.51,86.66,303479,0
+BL.US,D,20200728,000000,86.25,87.045,84.945,85.12,233502,0
+BL.US,D,20200729,000000,86.22,88.05,85.51,87.33,199584,0
+BL.US,D,20200730,000000,86.86,89.03,86.25,88.57,173841,0
+BL.US,D,20200731,000000,89.51,89.51,86.61,88.91,325915,0
+BL.US,D,20200803,000000,89.88,91.62,88.12,90.85,319308,0
+BL.US,D,20200804,000000,90.32,91.88,89.4,91.21,280018,0
+BL.US,D,20200805,000000,91.53,94.0602,90.91,92.8,368460,0
+BL.US,D,20200806,000000,93.05,93.31,90.605,91.83,491204,0
+BL.US,D,20200807,000000,89,89.81,78.5102,79.26,1565242,0
+BL.US,D,20200810,000000,80.05,80.05,73.77,74.745,1309229,0
+BL.US,D,20200811,000000,74.69,74.69,71.2,72.59,1126959,0
+BL.US,D,20200812,000000,72.94,74.96,72.7267,74.34,613408,0
+BL.US,D,20200813,000000,74.49,76.82,73.8,74.93,499779,0
+BL.US,D,20200814,000000,75.12,75.3,72.24,72.98,312357,0
+BL.US,D,20200817,000000,73.93,75.53,73.235,75.19,595571,0
+BL.US,D,20200818,000000,75.69,77.63,75.69,76.87,560939,0
+BL.US,D,20200819,000000,76.9,77.25,74.7006,76.74,336694,0
+BL.US,D,20200820,000000,76.6,78.48,76.031,77.72,420797,0
+BL.US,D,20200821,000000,77.63,77.63,75.07,75.595,324797,0
+BL.US,D,20200824,000000,76.19,76.715,74.05,74.89,274866,0
+BL.US,D,20200825,000000,74.39,75.54,73.45,74.75,275865,0
+BL.US,D,20200826,000000,75.2,79.9,75.2,78.6,523883,0
+BL.US,D,20200827,000000,78.88,87.45,76.08,84.83,2955736,0
+BL.US,D,20200828,000000,86.88,87.77,84.37,85.36,1054059,0
+BL.US,D,20200831,000000,86.64,88.51,85.485,87.37,774939,0
+BL.US,D,20200901,000000,88,90.87,87.5,90.82,744991,0
+BL.US,D,20200902,000000,92.6,93.59,88.14,92.77,746189,0
+BL.US,D,20200903,000000,90.5,90.5,84.0117,85.87,973498,0
+BL.US,D,20200904,000000,84.94,86.11,77.23,81.46,903535,0
+BL.US,D,20200908,000000,78.75,81.21,78.18,79.52,546998,0
+BL.US,D,20200909,000000,81.33,83.645,78.77,83.05,530992,0
+BL.US,D,20200910,000000,83.95,85.1208,81.67,82.97,547462,0
+BL.US,D,20200911,000000,83.89,84.486,79.65,80.01,576798,0
+BL.US,D,20200914,000000,81.13,81.485,80.22,81.01,362777,0
+BL.US,D,20200915,000000,81.68,82.86,80.8032,81.78,275361,0
+BL.US,D,20200916,000000,82.22,82.975,80.53,81,456123,0
+BL.US,D,20200917,000000,79.22,80.5,78.37,79.84,770464,0
+BL.US,D,20200918,000000,80.73,83.42,80.19,82.38,682397,0
+BL.US,D,20200921,000000,81.22,85.49,81.21,85.47,447364,0
+BL.US,D,20200922,000000,86,87.44,83.6,87.1,310157,0
+BL.US,D,20200923,000000,87.05,88.01,84.1001,84.56,355036,0
+BL.US,D,20200924,000000,83.11,86.35,81.787,84.9,342053,0
+BL.US,D,20200925,000000,84.98,90.02,84.98,89.24,594664,0
+BL.US,D,20200928,000000,90.13,90.95,88.2801,90.84,453487,0
+BL.US,D,20200929,000000,90.2,90.73,89.24,90.33,458770,0
+BL.US,D,20200930,000000,90.67,91.55,89.3153,89.63,579910,0
+BL.US,D,20201001,000000,90.72,91.475,90.3111,90.94,315049,0
+BL.US,D,20201002,000000,88.9,91.75,87.33,88.1,501181,0
+BL.US,D,20201005,000000,88.49,88.99,87.34,88.26,346370,0
+BL.US,D,20201006,000000,89.43,95.36,88.45,92.7,525819,0
+BL.US,D,20201007,000000,93.85,98,93.6247,96.82,542881,0
+BL.US,D,20201008,000000,98.01,98.4499,95.5,96.26,325584,0
+BL.US,D,20201009,000000,96.52,98.56,96.34,98.43,312798,0
+BL.US,D,20201012,000000,100,100.58,97.71,98.78,268915,0
+BL.US,D,20201013,000000,99.3,100.8879,98.61,99.9,284678,0
+BL.US,D,20201014,000000,100,100.24,94.86,96.7,357657,0
+BL.US,D,20201015,000000,94.49,98.47,93.33,98.18,338595,0
+BL.US,D,20201016,000000,98.79,101.06,98.6649,101,312965,0
+BL.US,D,20201019,000000,101.45,105.07,101.19,102.52,937624,0
+BL.US,D,20201020,000000,102.75,104.25,99.93,100.7,281508,0
+BL.US,D,20201021,000000,101.04,101.9281,97.48,97.72,315352,0
+BL.US,D,20201022,000000,97.71,98.58,95.4,97.02,310831,0
+BL.US,D,20201023,000000,97.82,99.21,95.68,99.03,454007,0
+BL.US,D,20201026,000000,97.83,97.83,88.62,91.93,690079,0
+BL.US,D,20201027,000000,93.1,97.32,93.1,95.02,483486,0
+BL.US,D,20201028,000000,93.49,93.76,89.98,92.17,327845,0
+BL.US,D,20201029,000000,92.36,93.4587,90.09,92.3,496106,0
+BL.US,D,20201030,000000,97.25,99.92,93.75,97.68,1378032,0
+BL.US,D,20201102,000000,98.53,99.26,93.995,97.44,592790,0
+BL.US,D,20201103,000000,96.58,101.8999,95.72,101.08,472271,0
+BL.US,D,20201104,000000,102.99,111.25,102.61,108.46,816459,0
+BL.US,D,20201105,000000,112.99,114.3,110.47,113.68,749740,0
+BL.US,D,20201106,000000,112.71,113.025,109.19,111.35,477286,0
+BL.US,D,20201109,000000,109,110.75,104.84,104.98,525953,0
+BL.US,D,20201110,000000,105,107.92,101.2,106.58,586005,0
+BL.US,D,20201111,000000,106.6,108.33,105.43,107.34,383729,0
+BL.US,D,20201112,000000,108,110.8,105.95,107.19,822640,0
+BL.US,D,20201113,000000,107.57,109.84,106.54,107.04,332679,0
+BL.US,D,20201116,000000,105.57,108.48,103.89,106.3,394034,0
+BL.US,D,20201117,000000,106.74,108.27,104.815,106.03,592409,0
+BL.US,D,20201118,000000,108.29,108.88,105.16,107.3,358512,0
+BL.US,D,20201119,000000,107.85,112,107.26,110.64,409935,0
+BL.US,D,20201120,000000,108.68,114.45,108,112.62,461152,0
+BL.US,D,20201123,000000,113,114.49,111.1193,113.59,294223,0
+BL.US,D,20201124,000000,113.29,114.315,111.6601,112.59,312478,0
+BL.US,D,20201125,000000,112.59,116.13,111.13,115.23,359098,0
+BL.US,D,20201127,000000,116.38,120.53,116.13,120.38,273383,0
+BL.US,D,20201130,000000,120.81,125.53,119.8,122.9,800318,0
+BL.US,D,20201201,000000,125.3151,125.3151,117.02,120.08,664621,0
+BL.US,D,20201202,000000,119.08,120.45,116.6,118.73,269147,0
+BL.US,D,20201203,000000,118.39,122.91,118.29,120.76,209669,0
+BL.US,D,20201204,000000,121.71,123.8,120.335,123.56,284283,0
+BL.US,D,20201207,000000,124.38,126.46,122.75,124.28,367068,0
+BL.US,D,20201208,000000,125.23,126.8025,123.79,125.01,461321,0
+BL.US,D,20201209,000000,125.01,126,119.45,120.86,330760,0
+BL.US,D,20201210,000000,118.94,127.72,118.6,125.74,537787,0
+BL.US,D,20201211,000000,127.11,129.0418,125.415,126.5,521534,0
+BL.US,D,20201214,000000,127.51,128.54,123.42,123.8,513660,0
+BL.US,D,20201215,000000,124.88,127.23,124.01,127.2,462747,0
+BL.US,D,20201216,000000,127.68,131.36,127.68,128.63,378970,0
+BL.US,D,20201217,000000,131.28,133.4,129.44,132.5,460370,0
+BL.US,D,20201218,000000,133.95,135.4,131.79,134.2,756902,0
+BL.US,D,20201221,000000,132.88,137.23,132.02,135.64,410938,0
+BL.US,D,20201222,000000,137.6,141.81,136.31,140.28,805812,0
+BL.US,D,20201223,000000,140.65,141.82,136.91,137.42,523026,0
+BL.US,D,20201224,000000,137.9,138.66,135.8,137.83,150646,0
+BL.US,D,20201228,000000,139.75,139.75,132.7755,135.14,368199,0
+BL.US,D,20201229,000000,136,136.55,130.18,131.675,454483,0
+BL.US,D,20201230,000000,132.89,135.185,132.54,133.15,370015,0
+BL.US,D,20201231,000000,133.11,134.53,131.6,133.38,246059,0
+BL.US,D,20210104,000000,133.55,134,124.475,127.36,713870,0
+BL.US,D,20210105,000000,127.01,131,126.04,130.32,438687,0
+BL.US,D,20210106,000000,128.8,128.82,123.6234,126.65,729801,0
+BL.US,D,20210107,000000,127.74,129.49,126.59,127.46,969233,0
+BL.US,D,20210108,000000,128.12,132.51,127.229,129.69,1742818,0
+BL.US,D,20210111,000000,128.51,130.84,126.23,127.84,325599,0
+BL.US,D,20210112,000000,128.05,128.76,124.43,127.07,456115,0
+BL.US,D,20210113,000000,127.5,129.96,126.86,127.18,318425,0
+BL.US,D,20210114,000000,127.85,130.82,127.85,129.39,378913,0
+BL.US,D,20210115,000000,129.99,132.18,124.6,125.74,402844,0
+BL.US,D,20210119,000000,127.97,130.76,125.925,130.24,389493,0
+BL.US,D,20210120,000000,132.14,136.11,132.14,133.37,462498,0
+BL.US,D,20210121,000000,133.99,134.25,129.64,132.38,290208,0
+BL.US,D,20210122,000000,132.17,135.555,130.71,135.02,293660,0
+BL.US,D,20210125,000000,136.75,140.28,132.96,135.35,441225,0
+BL.US,D,20210126,000000,135.35,135.79,130.445,130.9,330697,0
+BL.US,D,20210127,000000,127.34,132.39,122.104,128.98,563873,0
+BL.US,D,20210128,000000,129.39,133.52,125.88,130.77,404911,0
+BL.US,D,20210129,000000,129.88,130.74,126.21,129.62,341917,0
+BL.US,D,20210201,000000,131.91,135.35,129.53,133.72,309979,0
+BL.US,D,20210202,000000,137.1,141.63,136.25,138.79,401062,0
+BL.US,D,20210203,000000,139.5,139.9563,136.1,137.25,386423,0
+BL.US,D,20210204,000000,137.95,145.125,137,142.89,931901,0
+BL.US,D,20210205,000000,144.86,148.67,141.53,148.51,630748,0
+BL.US,D,20210208,000000,152,154.61,146.01,148.1,569687,0
+BL.US,D,20210209,000000,148,149.66,144.915,148.57,436569,0
+BL.US,D,20210210,000000,149.58,150.9,144.32,148,1054676,0
+BL.US,D,20210211,000000,149.59,152.4418,146.025,150.37,872501,0
+BL.US,D,20210212,000000,141.69,143.51,127.2001,133.47,2705440,0
+BL.US,D,20210216,000000,134.38,136.32,128.2,128.775,1076149,0
+BL.US,D,20210217,000000,128,130.33,126.266,129.9,668164,0
+BL.US,D,20210218,000000,128.88,129.67,126.01,129.47,554387,0
+BL.US,D,20210219,000000,130.32,132.54,128.26,132.06,555792,0
+BL.US,D,20210222,000000,129.65,129.8,122.29,123.64,725525,0
+BL.US,D,20210223,000000,120.1,123.86,114.04,123,889229,0
+BL.US,D,20210224,000000,121.71,125,116.66,124.58,458091,0
+BL.US,D,20210225,000000,123.88,126.99,119.49,121.51,1028265,0
+BL.US,D,20210226,000000,122.18,126.3,118.671,124.02,645285,0
+BL.US,D,20210301,000000,125.41,127.99,123.96,127.6,363441,0
+BL.US,D,20210302,000000,128.81,129.05,122.94,124.06,575195,0
+BL.US,D,20210303,000000,124.19,124.64,117.01,117.76,854620,0
+BL.US,D,20210304,000000,115.94,118.46,108.505,112.42,1206706,0
+BL.US,D,20210305,000000,113.94,113.94,104.405,111.53,1009311,0
+BL.US,D,20210308,000000,111.54,112.11,103.26,103.68,863585,0
+BL.US,D,20210309,000000,108.99,111.645,107.81,110.13,820653,0
+BL.US,D,20210310,000000,115.01,121.92,110.25,114.33,5148099,0
+BL.US,D,20210311,000000,116.79,118.52,113.76,115.09,2056608,0
+BL.US,D,20210312,000000,111.89,113.74,109.83,112.91,1310761,0
+BL.US,D,20210315,000000,112.78,114.64,111.16,113.77,428984,0
+BL.US,D,20210316,000000,114.33,114.8517,110.3,112.36,595470,0
+BL.US,D,20210317,000000,110.88,115.99,109.15,114.33,670388,0
+BL.US,D,20210318,000000,112.06,112.43,109.04,109.8,527511,0
+BL.US,D,20210319,000000,109.7,112.15,108.6,111.34,1111938,0
+BL.US,D,20210322,000000,112.6,115,111.66,112.19,422380,0
+BL.US,D,20210323,000000,113,114.086,110.73,113.07,460270,0
+BL.US,D,20210324,000000,113.75,113.75,106.2,106.57,420710,0
+BL.US,D,20210325,000000,104.89,108.09,103.705,107.07,719880,0
+BL.US,D,20210326,000000,107.5,109.29,104.09,108.65,465411,0
+BL.US,D,20210329,000000,108.44,108.65,103.34,104.15,402444,0
+BL.US,D,20210330,000000,103.72,104.8479,100.58,104.58,722904,0
+BL.US,D,20210331,000000,106.22,110.37,106.22,108.4,861543,0
+BL.US,D,20210401,000000,110.59,112.33,109.63,111.3,508721,0
+BL.US,D,20210405,000000,113.44,113.44,110.29,112.09,399882,0
+BL.US,D,20210406,000000,112.01,114.52,110.58,112.26,400328,0
+BL.US,D,20210407,000000,111.56,112.68,110.22,111.01,308498,0
+BL.US,D,20210408,000000,113.4,114.04,111.28,113.29,662192,0
+BL.US,D,20210409,000000,113,113.28,109.6649,112.88,279907,0
+BL.US,D,20210412,000000,111.8,114.23,110.49,113.27,287822,0
+BL.US,D,20210413,000000,115,116.89,113.33,115.33,410923,0
+BL.US,D,20210414,000000,116.42,117.67,114.87,116.04,779223,0
+BL.US,D,20210415,000000,117.179,119.46,115.78,118.7,677297,0
+BL.US,D,20210416,000000,119.08,119.29,116.42,119.09,705936,0
+BL.US,D,20210419,000000,118.72,120.32,113.81,115.14,981943,0
+BL.US,D,20210420,000000,114.56,115.14,112.13,114.3,654474,0
+BL.US,D,20210421,000000,113.4,117.88,112.6992,117.01,693314,0
+BL.US,D,20210422,000000,116.65,121.32,116.65,117.79,508179,0
+BL.US,D,20210423,000000,118.68,120.33,117.7101,120.05,294141,0
+BL.US,D,20210426,000000,120.28,122.4,118.7,121.14,320455,0
+BL.US,D,20210427,000000,121.95,122.49,119.22,120.7,436129,0
+BL.US,D,20210428,000000,119.76,121.09,118.63,120.46,196804,0
+BL.US,D,20210429,000000,121.25,121.27,114.51,117.08,356220,0
+BL.US,D,20210430,000000,116.32,119.4415,114.78,116.06,356012,0
+BL.US,D,20210503,000000,116.48,116.8799,111.46,112.46,387125,0
+BL.US,D,20210504,000000,111.04,111.33,107.25,109.92,397776,0
+BL.US,D,20210505,000000,111.46,111.46,106.26,107.45,328144,0
+BL.US,D,20210506,000000,106.17,106.26,101.85,103.65,767498,0
+BL.US,D,20210507,000000,102.72,109.555,102.72,107.47,625100,0
+BL.US,D,20210510,000000,105.87,105.87,101.685,103.9,515651,0
+BL.US,D,20210511,000000,99.86,107.72,98.22,106.11,669014,0
+BL.US,D,20210512,000000,103.89,105.56,100.88,102.31,630713,0
+BL.US,D,20210513,000000,102.75,104.22,98.06,100.14,414776,0
+BL.US,D,20210514,000000,101.54,105.19,100.02,104.71,514708,0
+BL.US,D,20210517,000000,102.92,104.53,100.71,102.31,486458,0
+BL.US,D,20210518,000000,102.65,105,101.39,102.63,343270,0
+BL.US,D,20210519,000000,99.91,103.59,99.01,102.76,305280,0
+BL.US,D,20210520,000000,104.15,105.92,102.01,104.54,308488,0
+BL.US,D,20210521,000000,105.96,106.255,103.62,104.04,669197,0
+BL.US,D,20210524,000000,104.34,105.85,101.779,103.91,391878,0
+BL.US,D,20210525,000000,104.77,105.61,104.01,104.07,492129,0
+BL.US,D,20210526,000000,104.95,105.6,103.28,104.6,291487,0
+BL.US,D,20210527,000000,103.97,104.59,102.07,103.95,374720,0
+BL.US,D,20210528,000000,104.99,105.97,103.5,103.97,316228,0
+BL.US,D,20210601,000000,103.95,103.95,101.04,102.86,311168,0
+BL.US,D,20210602,000000,102.91,104.0682,101.89,103.08,265668,0
+BL.US,D,20210603,000000,102.23,103.38,100,101.18,372314,0
+BL.US,D,20210604,000000,101.83,103.42,101.07,101.55,272434,0
+BL.US,D,20210607,000000,101.26,103.8,100.67,103.07,299439,0
+BL.US,D,20210608,000000,103.41,104.56,101.35,102.99,479332,0
+BL.US,D,20210609,000000,103.64,104.3875,102.275,102.87,408291,0
+BL.US,D,20210610,000000,102.5,104.78,101.57,104.27,338328,0
+BL.US,D,20210611,000000,104.14,106.1,102.26,106.1,245147,0
+BL.US,D,20210614,000000,106.13,107.98,106.13,107.11,459977,0
+BL.US,D,20210615,000000,107.04,107.34,104.0226,105.03,309562,0
+BL.US,D,20210616,000000,104.89,105.42,102.34,103.99,656433,0
+BL.US,D,20210617,000000,103.03,108.02,102.66,107.28,318723,0
+BL.US,D,20210618,000000,106.89,108.94,106.5,108.12,540365,0
+BL.US,D,20210621,000000,107.8,110.42,105.53,109.16,361043,0
+BL.US,D,20210622,000000,109.22,109.915,108.17,109.6,287849,0
+BL.US,D,20210623,000000,109.8,111.095,108.98,110.21,360862,0
+BL.US,D,20210624,000000,111.38,113.3799,111.03,111.82,250103,0
+BL.US,D,20210625,000000,111.93,114.01,111.15,112.18,559084,0
+BL.US,D,20210628,000000,112.88,113.5,110.96,112.62,257170,0
+BL.US,D,20210629,000000,112.29,113.79,111.46,113.79,212664,0
+BL.US,D,20210630,000000,113.51,113.97,110.32,111.27,341138,0
+BL.US,D,20210701,000000,110.74,112.47,110.07,111.82,222329,0
+BL.US,D,20210702,000000,113.05,114.2699,112.9188,113.87,297705,0
+BL.US,D,20210706,000000,114.25,115.425,112.16,114.46,321438,0
+BL.US,D,20210707,000000,115.21,116.14,113.225,114.83,232350,0
+BL.US,D,20210708,000000,112.07,114.6,111,114.1,262595,0
+BL.US,D,20210709,000000,114.25,115.68,112.49,115.21,181303,0
+BL.US,D,20210712,000000,115.64,116.05,112.22,113.84,177998,0
+BL.US,D,20210713,000000,113.34,114.53,112.41,112.88,138847,0
+BL.US,D,20210714,000000,113.49,114.06,110.795,110.98,205725,0
+BL.US,D,20210715,000000,111.13,111.57,107.57,109.43,187614,0
+BL.US,D,20210716,000000,110.41,111.89,109.62,109.96,187531,0
+BL.US,D,20210719,000000,108.37,111.97,107.45,111.5,336445,0
+BL.US,D,20210720,000000,112.63,114.735,110.82,113.15,299063,0
+BL.US,D,20210721,000000,112.53,114.1699,111.33,114,201917,0
+BL.US,D,20210722,000000,114.4,115.63,114.35,114.76,239972,0
+BL.US,D,20210723,000000,114.8,116.48,113.8,115.92,168329,0
+BL.US,D,20210726,000000,115.64,115.8,114.02,115.25,138142,0
+BL.US,D,20210727,000000,114.94,115.66,111.32,113.63,210448,0
+BL.US,D,20210728,000000,113.97,115.85,113.91,114.98,199292,0
+BL.US,D,20210729,000000,114.275,117.42,114.275,115.77,172610,0
+BL.US,D,20210730,000000,115.22,116.34,113.73,114.39,215391,0
+BL.US,D,20210802,000000,113.6,115.33,112.63,113.49,200766,0
+BL.US,D,20210803,000000,114.1,114.8,112,114.57,202805,0
+BL.US,D,20210804,000000,114.27,115.985,114.25,115.19,166105,0
+BL.US,D,20210805,000000,115.33,116.43,113.62,115.97,298422,0
+BL.US,D,20210806,000000,116.68,117.77,112.615,114.59,419777,0
+BL.US,D,20210809,000000,114.46,117.08,113.24,115.6,241358,0
+BL.US,D,20210810,000000,115.8,116.33,111.28,112.06,364091,0
+BL.US,D,20210811,000000,111.75,112.775,110.52,111.89,210958,0
+BL.US,D,20210812,000000,111.8,112.24,110.65,111.42,188819,0
+BL.US,D,20210813,000000,111.07,112.57,110.53,112.09,134808,0
+BL.US,D,20210816,000000,111.8,111.99,108.445,111.93,282308,0
+BL.US,D,20210817,000000,110.89,111.1904,108.56,109.83,211461,0
+BL.US,D,20210818,000000,110.12,110.7,106.57,107.42,1047394,0
+BL.US,D,20210819,000000,106.55,107.64,104.34,105.62,334952,0
+BL.US,D,20210820,000000,105.64,107.22,105.48,106.41,755011,0
+BL.US,D,20210823,000000,106.46,109.26,105.28,109.1,327750,0
+BL.US,D,20210824,000000,110.09,110.79,109.035,110.21,595768,0
+BL.US,D,20210825,000000,110.06,111.135,108.56,108.9,245061,0
+BL.US,D,20210826,000000,108.59,109.67,106.69,106.69,364485,0
+BL.US,D,20210827,000000,106.97,110.85,106.32,110.05,340856,0
+BL.US,D,20210830,000000,110.61,111.46,109.93,110.81,211288,0
+BL.US,D,20210831,000000,110.53,110.53,108.32,109.1,227584,0
+BL.US,D,20210901,000000,109.28,111.59,108.805,111.18,274641,0
+BL.US,D,20210902,000000,111.99,113.95,111.57,113.83,298970,0
+BL.US,D,20210903,000000,113.89,118.3599,113.6617,117.88,562356,0
+BL.US,D,20210907,000000,116.45,120.1511,116.45,119.71,681539,0
+BL.US,D,20210908,000000,119.4,124.35,119.04,122.75,731429,0
+BL.US,D,20210909,000000,122.51,126,121.26,121.26,717561,0
+BL.US,D,20210910,000000,121.3,121.83,119.47,120.59,368546,0
+BL.US,D,20210913,000000,120.59,121,117.79,119.51,353712,0
+BL.US,D,20210914,000000,120.12,120.61,117.8101,118.52,438408,0
+BL.US,D,20210915,000000,118.25,121.48,117.76,121.19,518012,0
+BL.US,D,20210916,000000,121.27,124.85,120.74,124.36,486844,0
+BL.US,D,20210917,000000,125.13,125.82,121.85,122.89,788673,0
+BL.US,D,20210920,000000,120,120.644,117.58,120.12,301152,0
+BL.US,D,20210921,000000,121.39,122.25,118.88,120.76,216481,0
+BL.US,D,20210922,000000,120.73,123.58,120.17,122.83,338154,0
+BL.US,D,20210923,000000,123.8,126.59,122.44,126.23,687725,0
+BL.US,D,20210924,000000,125.24,126.145,122.74,124.66,324575,0
+BL.US,D,20210927,000000,123.32,123.32,120.71,121.96,223856,0
+BL.US,D,20210928,000000,119.65,121.891,116.22,118.63,424312,0
+BL.US,D,20210929,000000,119.31,120.09,116.49,118.01,291728,0
+BL.US,D,20210930,000000,118.43,120.09,117.75,118.06,272467,0
+BL.US,D,20211001,000000,118.5,120.49,116.11,119.52,384984,0
+BL.US,D,20211004,000000,119.25,119.25,114.13,116.23,351037,0
+BL.US,D,20211005,000000,116.67,118.25,115.02,116.67,200639,0
+BL.US,D,20211006,000000,115.47,118.48,115.35,117.06,637563,0
+BL.US,D,20211007,000000,117.81,120.5159,117.455,118.65,257967,0
+BL.US,D,20211008,000000,119.06,119.06,116.99,117.64,111866,0
+BL.US,D,20211011,000000,117.13,118.5,116.04,116.81,119430,0
+BL.US,D,20211012,000000,117.37,120.48,116.815,119.54,211124,0
+BL.US,D,20211013,000000,121.44,124.9,120.2,122.31,593034,0
+BL.US,D,20211014,000000,124.82,126.08,123.7901,123.92,514592,0
+BL.US,D,20211015,000000,125,125.96,123.07,123.35,354692,0
+BL.US,D,20211018,000000,123.41,126.05,123.2101,125.04,401256,0
+BL.US,D,20211019,000000,124.97,126.13,123.67,123.88,247387,0
+BL.US,D,20211020,000000,124.23,125.3828,123.51,125.26,272038,0
+BL.US,D,20211021,000000,125.34,127,125.34,126.19,414459,0
+BL.US,D,20211022,000000,126.09,126.97,124.43,125.45,476188,0
+BL.US,D,20211025,000000,126.24,126.6,123.27,123.59,393254,0
+BL.US,D,20211026,000000,125.1,125.95,123.09,123.86,339245,0
+BL.US,D,20211027,000000,123.81,124.58,121.26,122,302782,0
+BL.US,D,20211028,000000,122.25,125.6876,122.15,124.47,282066,0
+BL.US,D,20211029,000000,124.17,127.03,124.17,126.87,343413,0
+BL.US,D,20211101,000000,127.05,128.995,125.85,127.48,450108,0
+BL.US,D,20211102,000000,127.31,128.64,125.7,126.9,348838,0
+BL.US,D,20211103,000000,126.99,128.41,125.59,127.04,339938,0
+BL.US,D,20211104,000000,127.35,129.85,127.35,129,390785,0
+BL.US,D,20211105,000000,130,135,128.05,129.37,534900,0
+BL.US,D,20211108,000000,130.33,131.2,129.18,129.97,364437,0
+BL.US,D,20211109,000000,129.95,133.37,129.32,131.39,266904,0
+BL.US,D,20211110,000000,130.03,132.08,126.57,127.84,540345,0
+BL.US,D,20211111,000000,128.11,128.81,125.88,126.03,256740,0
+BL.US,D,20211112,000000,126.5,128.28,125.26,128.26,289794,0
+BL.US,D,20211115,000000,128.3,128.97,126.1,127.35,246980,0
+BL.US,D,20211116,000000,127.11,127.11,123.6,124.71,370923,0
+BL.US,D,20211117,000000,124.6,125.02,120.16,121.58,380975,0
+BL.US,D,20211118,000000,121.5,122.33,119.02,120.09,369509,0
+BL.US,D,20211119,000000,120.47,122.5,119.035,119.51,205317,0
+BL.US,D,20211122,000000,119.5,119.99,114.12,115.72,526122,0
+BL.US,D,20211123,000000,114.62,115.54,111.68,115.06,691639,0
+BL.US,D,20211124,000000,113.65,114.27,111.505,112.28,441089,0
+BL.US,D,20211126,000000,110.36,113.39,109.07,110.68,309888,0
+BL.US,D,20211129,000000,111.22,113,110,111.51,317084,0
+BL.US,D,20211130,000000,111.51,112.43,109.03,110.05,624365,0
+BL.US,D,20211201,000000,112.11,112.11,104.47,104.6,645466,0
+BL.US,D,20211202,000000,104.23,107.6,103.58,106.24,693125,0
+BL.US,D,20211203,000000,106.42,106.42,101.23,103.43,732294,0
+BL.US,D,20211206,000000,103.18,106.65,100.19,105.46,697828,0
+BL.US,D,20211207,000000,108.58,110.64,107.43,108.13,523527,0
+BL.US,D,20211208,000000,107.63,110.32,105.78,108.96,473329,0
+BL.US,D,20211209,000000,108.33,109.89,105.4901,106.45,476325,0
+BL.US,D,20211210,000000,106.45,108.3,104.68,105.65,380158,0
+BL.US,D,20211213,000000,105.47,107.28,103.73,104.36,405717,0
+BL.US,D,20211214,000000,102.52,103.17,99.44,100.28,795064,0
+BL.US,D,20211215,000000,99.82,101.71,98.23,100.8,1313256,0
+BL.US,D,20211216,000000,101.07,102.58,98.23,99.35,666608,0
+BL.US,D,20211217,000000,98.07,104.88,95.1607,103.89,829642,0
+BL.US,D,20211220,000000,102.13,104.52,101.01,102.2,394072,0
+BL.US,D,20211221,000000,103.06,105.56,102.34,104.05,276433,0
+BL.US,D,20211222,000000,104.05,105.15,102.775,104.56,383283,0
+BL.US,D,20211223,000000,104.64,104.655,102.8,103.92,251168,0
+BL.US,D,20211227,000000,105.14,105.62,103.51,104.44,230102,0
+BL.US,D,20211228,000000,105.2,105.355,103.04,103.41,179962,0
+BL.US,D,20211229,000000,103.57,103.74,101.6,103.38,163165,0
+BL.US,D,20211230,000000,103.38,105.4263,103.38,103.6,196987,0
+BL.US,D,20211231,000000,103.42,104.495,103.31,103.54,165969,0
+BL.US,D,20220103,000000,103.7,104.64,101.1,103.04,565812,0
+BL.US,D,20220104,000000,102.83,102.89,98.61,100.57,404508,0
+BL.US,D,20220105,000000,99.43,100.53,96.155,96.7,512933,0
+BL.US,D,20220106,000000,95.86,98.89,95.67,96.54,369149,0
+BL.US,D,20220107,000000,96.05,98.19,95.45,96.21,510928,0
+BL.US,D,20220110,000000,95,97.95,93,97.77,408788,0
+BL.US,D,20220111,000000,97.77,98.9574,96.975,98.74,345995,0
+BL.US,D,20220112,000000,98.77,100.45,95.74,95.88,412343,0
+BL.US,D,20220113,000000,95.71,95.86,89.61,89.72,826702,0
+BL.US,D,20220114,000000,88.91,91.6,87.08,88.96,752177,0
+BL.US,D,20220118,000000,87.29,88.51,85.94,86.98,473722,0
+BL.US,D,20220119,000000,86.98,89.58,86.94,88.15,487925,0
+BL.US,D,20220120,000000,89.38,91,87.22,87.29,914963,0
+BL.US,D,20220121,000000,85.4661,87.51,84.27,85.31,571840,0
+BL.US,D,20220124,000000,83.25,88.79,82.1,88.62,646248,0
+BL.US,D,20220125,000000,86.35,87.97,82.41,83.99,766304,0
+BL.US,D,20220126,000000,86.9,88.44,83.29,84,700442,0
+BL.US,D,20220127,000000,85.05,86.55,82.17,82.58,519157,0
+BL.US,D,20220128,000000,83.03,86.89,81.54,86.88,546964,0
+BL.US,D,20220131,000000,87.61,91.96,87.505,91.87,907224,0
+BL.US,D,20220201,000000,92.08,92.83,88.715,91.73,755928,0
+BL.US,D,20220202,000000,91.62,91.625,88.18,88.92,430823,0
+BL.US,D,20220203,000000,87.18,88.26,86.1,86.67,380868,0
+BL.US,D,20220204,000000,86.6,89.08,85.81,88.3,659835,0
+BL.US,D,20220207,000000,88.53,90.6,87.61,87.81,313930,0
+BL.US,D,20220208,000000,87.32,89.94,86.57,88.74,377863,0
+BL.US,D,20220209,000000,90.28,92.33,89.28,92.1,442761,0
+BL.US,D,20220210,000000,89.99,93.11,88.63,91.13,590832,0
+BL.US,D,20220211,000000,81,83.88,75.31,76.73,2606286,0
+BL.US,D,20220214,000000,76.65,78.82,75.59,76.11,878288,0
+BL.US,D,20220215,000000,77.96,79.73,76.755,79.11,1229760,0
+BL.US,D,20220216,000000,78.28,79.16,76.89,78.82,470215,0
+BL.US,D,20220217,000000,78.03,78.05,74.8,74.88,603400,0
+BL.US,D,20220218,000000,74.69,75.42,72.09,72.12,890157,0
+BL.US,D,20220222,000000,71.13,72.18,69.52,69.75,929950,0
+BL.US,D,20220223,000000,70.21,70.86,67.98,68,1070597,0
+BL.US,D,20220224,000000,65.38,70.8,65.15,70.48,1729790,0
+BL.US,D,20220225,000000,71.07,72.21,69.35,72.2,975839,0
+BL.US,D,20220228,000000,71.93,75.47,71.09,75.31,1012585,0
+BL.US,D,20220301,000000,75.69,77.37,74.99,75.29,1042846,0
+BL.US,D,20220302,000000,75.51,75.79,73.115,74.51,393504,0
+BL.US,D,20220303,000000,75.04,75.37,71.38,71.94,479074,0
+BL.US,D,20220304,000000,71.69,72.8,69.53,69.94,474697,0
+BL.US,D,20220307,000000,70.7,71.08,68.2,68.31,721185,0
+BL.US,D,20220308,000000,68.01,70.52,66.88,68.52,608845,0
+BL.US,D,20220309,000000,69.98,71.91,69.55,71.5,754956,0
+BL.US,D,20220310,000000,69.17,71.16,69.17,70.7,440517,0
+BL.US,D,20220311,000000,71.56,71.99,67.32,67.32,461416,0
+BL.US,D,20220314,000000,67.26,67.73,65.54,65.77,570101,0
+BL.US,D,20220315,000000,65.77,67.8,65.72,67.08,378268,0
+BL.US,D,20220316,000000,68.08,70.505,67.6,69.68,433147,0
+BL.US,D,20220317,000000,69.47,72.655,69,72.29,374872,0
+BL.US,D,20220318,000000,72.07,74.565,71.04,74.35,698748,0
+BL.US,D,20220321,000000,73.615,77.53,73.615,75.54,841311,0
+BL.US,D,20220322,000000,75.06,77.79,74.4801,76.85,512425,0
+BL.US,D,20220323,000000,75.9,76.75,74,74.12,492268,0
+BL.US,D,20220324,000000,74.5,74.5,72.32,73.66,591751,0
+BL.US,D,20220325,000000,74.21,75.15,71.185,72.28,406312,0
+BL.US,D,20220328,000000,72.08,73.42,71.0372,72.16,563742,0
+BL.US,D,20220329,000000,73.72,77.49,73.61,76.98,763233,0
+BL.US,D,20220330,000000,76.31,76.34,73.565,74.13,290502,0
+BL.US,D,20220331,000000,74.29,75.02,73.07,73.22,365360,0
+BL.US,D,20220401,000000,73.35,74.88,73.03,73.91,305910,0
+BL.US,D,20220404,000000,73.93,76.5,73.66,75.66,332028,0
+BL.US,D,20220405,000000,75.77,75.77,73.04,73.91,264691,0
+BL.US,D,20220406,000000,72.44,72.79,70.67,71.87,317117,0
+BL.US,D,20220407,000000,71.65,72.47,69.85,70.85,430003,0
+BL.US,D,20220408,000000,70.58,70.94,69.41,69.53,283926,0
+BL.US,D,20220411,000000,68.54,70.7,67.83,70.41,348941,0
+BL.US,D,20220412,000000,71.9,73.19,69.09,69.77,570707,0
+BL.US,D,20220413,000000,69.63,71.805,69.61,71.28,562747,0
+BL.US,D,20220414,000000,71.89,72.04,69.32,69.59,257150,0
+BL.US,D,20220418,000000,69.26,69.63,67.51,68.96,289206,0
+BL.US,D,20220419,000000,68.72,70.97,68.21,69.99,361204,0
+BL.US,D,20220420,000000,70.58,71.27,67.23,67.48,550044,0
+BL.US,D,20220421,000000,68.57,69.82,65.63,66.27,533318,0
+BL.US,D,20220422,000000,66.25,67.15,65.3,65.63,454292,0
+BL.US,D,20220425,000000,64.59,68.27,64.5,68.16,510218,0
+BL.US,D,20220426,000000,68.12,68.12,65.51,66.21,630509,0
+BL.US,D,20220427,000000,66.03,67.18,65.08,65.33,527298,0
+BL.US,D,20220428,000000,66.05,68.19,64.03,68.07,640829,0
+BL.US,D,20220429,000000,67.77,69.39,66.92,67.05,907440,0
+BL.US,D,20220502,000000,66.37,68.06,65.62,67.12,505943,0
+BL.US,D,20220503,000000,66.77,67.76,65.58,67.7,1070824,0
+BL.US,D,20220504,000000,67.91,68.245,63.06,67.84,918739,0
+BL.US,D,20220505,000000,66.96,66.96,61.725,61.99,751312,0
+BL.US,D,20220506,000000,61.18,63.74,59.6,60.94,868203,0
+BL.US,D,20220509,000000,59.17,59.63,54.73,54.85,1001551,0
+BL.US,D,20220510,000000,56.08,56.63,50.9,53.74,959207,0
+BL.US,D,20220511,000000,52.92,54.83,51.66,51.79,738053,0
+BL.US,D,20220512,000000,50.14,54.48,49.66,54.39,1137592,0
+BL.US,D,20220513,000000,55.74,59.525,55.74,58.55,1327289,0
+BL.US,D,20220516,000000,57.9,59,56.775,58.43,1316250,0
+BL.US,D,20220517,000000,59.88,62.31,58.62,62.19,1863787,0
+BL.US,D,20220518,000000,61.02,63.29,60.51,61.9,1117763,0
+BL.US,D,20220519,000000,61.88,67.11,61.88,66,1274666,0
+BL.US,D,20220520,000000,67.06,72.48,66.935,72.07,1971459,0
+BL.US,D,20220523,000000,71.77,71.77,67.4,70.56,1219150,0
+BL.US,D,20220524,000000,69.3,72.87,67.68,71.48,1074622,0
+BL.US,D,20220525,000000,71.2,73.945,68.9,72.48,915794,0
+BL.US,D,20220526,000000,72.6,74.04,71.171,73,712721,0
+BL.US,D,20220527,000000,73.4,74.46,72.47,72.94,567157,0
+BL.US,D,20220531,000000,72.22,73.89,71.33,73.22,820706,0
+BL.US,D,20220601,000000,73.7,74.615,70.82,72.73,663053,0
+BL.US,D,20220602,000000,73.11,77.45,71.37,77.29,640780,0
+BL.US,D,20220603,000000,76.07,76.52,74.57,75.81,697027,0
+BL.US,D,20220606,000000,76.72,77.66,75.2,76.09,742909,0
+BL.US,D,20220607,000000,74.85,78.4,74.59,78.32,714508,0
+BL.US,D,20220608,000000,78,79.23,76.4306,76.8,345644,0
+BL.US,D,20220609,000000,75.99,76.7,73.82,74.52,760945,0
+BL.US,D,20220610,000000,73.03,73.68,71.22,72.77,715556,0
+BL.US,D,20220613,000000,69.77,71.38,66.555,67.82,1126897,0
+BL.US,D,20220614,000000,67.69,69.34,66.53,68.06,763268,0
+BL.US,D,20220615,000000,69.17,71.18,67.86,68.93,887981,0
+BL.US,D,20220616,000000,66.88,67.43,64.33,66.13,1098787,0
+BL.US,D,20220617,000000,67.12,68.65,66.45,67.73,877669,0
+BL.US,D,20220621,000000,68.13,70.04,68.03,68.14,351711,0
+BL.US,D,20220622,000000,67.19,69.7,66.965,67.5,729821,0
+BL.US,D,20220623,000000,68.21,70.4,67.26,69.81,672911,0
+BL.US,D,20220624,000000,70.85,75.34,70.63,75.19,736930,0
+BL.US,D,20220627,000000,75.23,75.93,72.61,73.05,462436,0
+BL.US,D,20220628,000000,72.95,74.09,69.78,70,742354,0
+BL.US,D,20220629,000000,69.77,70.175,68.21,68.95,526172,0
+BL.US,D,20220630,000000,68.06,68.09,65.53,66.6,597644,0
+BL.US,D,20220701,000000,67,68.26,65.79,68.01,345491,0
+BL.US,D,20220705,000000,67.33,72.51,66.66,72.485,550002,0
+BL.US,D,20220706,000000,73.04,73.76,70.61,70.65,312867,0
+BL.US,D,20220707,000000,70.42,74.83,70.42,74.65,531019,0
+BL.US,D,20220708,000000,73.7,76.28,73.56,75.75,512423,0
+BL.US,D,20220711,000000,74.86,75.61,72.1,73.7,559256,0
+BL.US,D,20220712,000000,73.41,75.25,68.79,69.72,617544,0
+BL.US,D,20220713,000000,68.2,70.47,67.05,69.89,597312,0
+BL.US,D,20220714,000000,69.79,71.18,65.34,65.93,810779,0
+BL.US,D,20220715,000000,67.01,69.15,66.145,68.5,1130123,0
+BL.US,D,20220718,000000,66.47,67.87,61.08,61.38,1496211,0
+BL.US,D,20220719,000000,61.85,62.24,60.5668,61.83,857313,0
+BL.US,D,20220720,000000,62.14,65.5,62.14,65.03,723062,0
+BL.US,D,20220721,000000,64.6,67.71,63.94,67.71,655691,0
+BL.US,D,20220722,000000,67.71,68.5,64.03,65.35,530285,0
+BL.US,D,20220725,000000,65.61,65.61,63.03,64.06,531480,0
+BL.US,D,20220726,000000,63.63,63.63,61.065,61.62,516606,0
+BL.US,D,20220727,000000,62.61,64.01,61.72,63.46,473806,0
+BL.US,D,20220728,000000,63.41,64.47,61.745,63.41,295871,0
+BL.US,D,20220729,000000,63.71,63.97,62.21,63.22,471980,0
+BL.US,D,20220801,000000,62.42,64.38,60.41,63.33,464567,0
+BL.US,D,20220802,000000,62.84,65.08,62.66,64.34,556005,0
+BL.US,D,20220803,000000,64.99,67.45,64.7,66.93,448609,0
+BL.US,D,20220804,000000,67.24,67.99,65.77,67.62,604263,0
+BL.US,D,20220805,000000,65.59,68.945,64.7,67.27,668940,0
+BL.US,D,20220808,000000,68,68.915,65.6501,66.5,493089,0
+BL.US,D,20220809,000000,65.65,65.65,63.56,65.39,583480,0
+BL.US,D,20220810,000000,68.1,70.63,67.51,69.87,604647,0
+BL.US,D,20220811,000000,71.04,71.04,67.34,67.92,449265,0
+BL.US,D,20220812,000000,68.81,69.9125,68.02,69.76,287304,0
+BL.US,D,20220815,000000,69.39,70.49,68.64,70.17,305274,0
+BL.US,D,20220816,000000,69.75,69.93,67.855,69.11,338103,0
+BL.US,D,20220817,000000,67.85,76.08,67.51,74.35,1625379,0
+BL.US,D,20220818,000000,74.35,74.41,71.71,73.8,787929,0
+BL.US,D,20220819,000000,72.91,73.27,70.67,71.39,474612,0
+BL.US,D,20220822,000000,69.91,70.49,68.86,70.29,464565,0
+BL.US,D,20220823,000000,70.22,70.97,68.29,68.85,611983,0
+BL.US,D,20220824,000000,68.87,71.04,68.71,70.69,355391,0
+BL.US,D,20220825,000000,71.58,71.77,70.22,71.35,483122,0
+BL.US,D,20220826,000000,71.35,71.37,67.43,68.44,461677,0
+BL.US,D,20220829,000000,67.25,68.66,67.25,67.27,241802,0
+BL.US,D,20220830,000000,67.47,68.64,67.175,67.56,444193,0
+BL.US,D,20220831,000000,69.18,69.72,67.76,67.94,430093,0
+BL.US,D,20220901,000000,66.32,67.62,61.41,65.04,1345013,0
+BL.US,D,20220902,000000,65.71,66.59,64.625,65.67,525422,0
+BL.US,D,20220906,000000,65.92,66.755,64.785,66.08,373059,0
+BL.US,D,20220907,000000,66.2,68.69,65.9,68.56,399831,0
+BL.US,D,20220908,000000,68.1,70.905,67.5475,70.81,528444,0
+BL.US,D,20220909,000000,71.53,74,71.5202,73.21,479903,0
+BL.US,D,20220912,000000,73.49,74.64,72.7895,74.22,369115,0
+BL.US,D,20220913,000000,70.81,72.17,69.165,70.82,397408,0
+BL.US,D,20220914,000000,71.02,71.47,69.24,71,289995,0
+BL.US,D,20220915,000000,70.12,72.51,69.24,69.86,259721,0
+BL.US,D,20220916,000000,68.36,68.74,66.05,66.63,601101,0
+BL.US,D,20220919,000000,65.52,66.525,64.38,66.45,377905,0
+BL.US,D,20220920,000000,65.84,66.06,63.5501,64.29,268185,0
+BL.US,D,20220921,000000,64.59,65.29,62.57,62.83,425171,0
+BL.US,D,20220922,000000,62.25,62.435,59.9,60.44,450113,0
+BL.US,D,20220923,000000,58.9,59.27,57.05,58.15,751825,0
+BL.US,D,20220926,000000,58,59.43,56.17,56.77,909208,0
+BL.US,D,20220927,000000,57.73,57.82,55.48,55.83,579760,0
+BL.US,D,20220928,000000,56.31,60.73,55.69,60.43,1190440,0
+BL.US,D,20220929,000000,59.21,60.5,58.19,60.27,638696,0
+BL.US,D,20220930,000000,60.12,61.96,59.8,59.9,489213,0
+BL.US,D,20221003,000000,60.68,62.135,59.96,61.51,337636,0
+BL.US,D,20221004,000000,63.26,65.45,63.2,65.4,534961,0
+BL.US,D,20221005,000000,64.06,65.89,63.435,65.19,354745,0
+BL.US,D,20221006,000000,64.91,66.33,64.8,66.1,300303,0
+BL.US,D,20221007,000000,64.74,64.74,61.32,62.52,341756,0
+BL.US,D,20221010,000000,62.54,62.72,59.215,60.14,428593,0
+BL.US,D,20221011,000000,59.89,59.95,57.56,58.36,431521,0
+BL.US,D,20221012,000000,58.31,59.48,56.97,59.41,407939,0
+BL.US,D,20221013,000000,57.54,62.37,56.41,60.49,562994,0
+BL.US,D,20221014,000000,61.14,61.73,57.8,57.93,282692,0
+BL.US,D,20221017,000000,60.27,62.15,60.27,60.73,336327,0
+BL.US,D,20221018,000000,62.34,62.93,59.94,60.99,462429,0
+BL.US,D,20221019,000000,58.36,59.68,55.355,55.48,551618,0
+BL.US,D,20221020,000000,55.27,58.415,54.81,56.63,459117,0
+BL.US,D,20221021,000000,55.545,55.66,51.83,53.18,946232,0
+BL.US,D,20221024,000000,53.19,53.478,51.18,52.4,436748,0
+BL.US,D,20221025,000000,53.13,56.85,52.42,56.63,759000,0
+BL.US,D,20221026,000000,55.97,58.02,54.18,56.15,307779,0
+BL.US,D,20221027,000000,56.85,58.22,56.19,56.91,278315,0
+BL.US,D,20221028,000000,57.01,58.155,55.3625,57.1,482936,0
+BL.US,D,20221031,000000,56.98,57.39,55.78,56,475010,0
+BL.US,D,20221101,000000,57.12,57.44,54.33,54.5,488844,0
+BL.US,D,20221102,000000,54.65,54.82,51.205,51.5,1329389,0
+BL.US,D,20221103,000000,50.66,51.91,48.73,49.02,993166,0
+BL.US,D,20221104,000000,55,58.56,52.94,57.86,1522766,0
+BL.US,D,20221107,000000,57.82,58.18,54.84,57.49,911326,0
+BL.US,D,20221108,000000,57.9,57.9,54.96,55.24,710258,0
+BL.US,D,20221109,000000,54.75,55.51,53.61,54.47,458413,0
+BL.US,D,20221110,000000,58.52,62.32,58.51,62.12,813848,0
+BL.US,D,20221111,000000,61.98,66.51,61.51,65.68,422502,0
+BL.US,D,20221114,000000,65.04,65.06,63.4,63.49,379175,0
+BL.US,D,20221115,000000,64.12,67.52,64.1,65.84,688725,0
+BL.US,D,20221116,000000,65.05,66.305,63.55,64.2,309818,0
+BL.US,D,20221117,000000,62,63.535,61.09,61.78,457660,0
+BL.US,D,20221118,000000,63.72,63.91,59.99,60.52,278054,0
+BL.US,D,20221121,000000,59.75,60.71,58.36,60.48,343959,0
+BL.US,D,20221122,000000,60.19,60.7,58.03,60.57,253890,0
+BL.US,D,20221123,000000,60.57,63.67,59.73,63.14,481937,0
+BL.US,D,20221125,000000,62.94,63.84,61.97,63.08,102464,0
+BL.US,D,20221128,000000,62.49,63.48,61.88,62.56,317114,0
+BL.US,D,20221129,000000,62.72,64.06,62.4,63.86,255275,0
+BL.US,D,20221130,000000,63.71,67.775,63.62,67.69,578001,0
+BL.US,D,20221201,000000,67.46,69.88,66.995,69.22,429155,0
+BL.US,D,20221202,000000,67.28,68.405,66.43,67.29,379744,0
+BL.US,D,20221205,000000,66.69,66.995,64.25,65.17,397247,0
+BL.US,D,20221206,000000,64.71,64.75,62.28,62.41,442184,0
+BL.US,D,20221207,000000,62.17,63.96,61.45,63.85,411076,0
+BL.US,D,20221208,000000,64.29,68.88,64.14,67.84,580816,0
+BL.US,D,20221209,000000,67.53,68.6,66.02,66.19,330147,0
+BL.US,D,20221212,000000,66.79,70.96,65.47,69.27,805276,0
+BL.US,D,20221213,000000,72.96,73.64,69.795,71.13,412384,0
+BL.US,D,20221214,000000,70.94,73.205,70.16,70.99,392106,0
+BL.US,D,20221215,000000,69.58,70.49,67.6,68.23,463592,0
+BL.US,D,20221216,000000,67.14,69.13,66.22,68.63,625396,0
+BL.US,D,20221219,000000,68.59,68.59,65.22,65.55,356372,0
+BL.US,D,20221220,000000,64.9,66.69,64.69,65.82,276254,0
+BL.US,D,20221221,000000,66.27,66.95,65.21,66.08,297995,0
+BL.US,D,20221222,000000,65.02,66.3,64.77,66.03,257701,0
+BL.US,D,20221223,000000,65.68,66.28,64.69,65.81,224311,0
+BL.US,D,20221227,000000,65.36,65.4899,64,64.7,223384,0
+BL.US,D,20221228,000000,64.56,64.85,63.87,64.35,275312,0
+BL.US,D,20221229,000000,65.26,68.08,65.0281,67.47,245811,0
+BL.US,D,20221230,000000,66.24,67.77,65.57,67.27,238878,0
+BL.US,D,20230103,000000,68.5,69.9,66.82,67.84,257224,0
+BL.US,D,20230104,000000,69.11,69.15,67.72,68.66,377883,0
+BL.US,D,20230105,000000,67.97,68.81,66.34,66.44,406765,0
+BL.US,D,20230106,000000,67.15,69.4,65.27,69.02,384530,0
+BL.US,D,20230109,000000,67.66,70.735,67.66,68.88,370756,0
+BL.US,D,20230110,000000,68.48,71.12,68.21,70.81,254605,0
+BL.US,D,20230111,000000,71,72.1933,70.621,71.33,274423,0
+BL.US,D,20230112,000000,71.64,72.94,69.5001,72.82,300747,0
+BL.US,D,20230113,000000,71.77,72.9805,70.45,70.64,420638,0
+BL.US,D,20230117,000000,70.19,71.114,67.995,70.16,496703,0
+BL.US,D,20230118,000000,68.7,71.48,67.52,67.7,581685,0
+BL.US,D,20230119,000000,67.19,68.38,65.835,65.9,611125,0
+BL.US,D,20230120,000000,66.51,68.96,65.605,68.88,570481,0
+BL.US,D,20230123,000000,69.1,70.89,68.61,70.79,422605,0
+BL.US,D,20230124,000000,70.83,72,69.345,69.42,418503,0
+BL.US,D,20230125,000000,67.33,67.67,64.64,67.2,642185,0
+BL.US,D,20230126,000000,68.64,70.06,67.89,69.74,536652,0
+BL.US,D,20230127,000000,69.25,71.99,69.25,71.73,414449,0
+BL.US,D,20230130,000000,70.75,71.65,70.05,70.5,230657,0
+BL.US,D,20230131,000000,70.75,72.145,70.73,71.8,325567,0
+BL.US,D,20230201,000000,71.8,74.65,71.7,73.83,589614,0
+BL.US,D,20230202,000000,75.31,77.9,75.19,77.6,685259,0
+BL.US,D,20230203,000000,74.59,76.89,74.55,76,502322,0
+BL.US,D,20230206,000000,75,75.68,73.485,73.62,361307,0
+BL.US,D,20230207,000000,73.62,75.06,72.4868,74.99,479341,0
+BL.US,D,20230208,000000,74.99,75.05,73.47,74.3,353141,0
+BL.US,D,20230209,000000,75.5,75.855,74.11,74.32,438757,0
+BL.US,D,20230210,000000,73.07,73.65,72.33,72.55,516276,0
+BL.US,D,20230213,000000,73.35,74,71.71,73.05,537229,0
+BL.US,D,20230214,000000,72.56,75.31,71.565,72.57,894455,0
+BL.US,D,20230215,000000,70.9,77,70.24,74,1322591,0
+BL.US,D,20230216,000000,72.12,73.4287,71.2529,72.31,811365,0
+BL.US,D,20230217,000000,72.22,72.48,70.74,71.72,538038,0
+BL.US,D,20230221,000000,69.77,71.8388,69.25,71.42,750620,0
+BL.US,D,20230222,000000,71.39,72.41,70.63,71.48,402317,0
+BL.US,D,20230223,000000,71.92,72.5,69.96,70.83,232642,0
+BL.US,D,20230224,000000,69.23,71.185,69,71.07,417162,0
+BL.US,D,20230227,000000,72.09,72.09,68.41,68.87,361602,0
+BL.US,D,20230228,000000,68.5,69.67,68.29,68.36,528388,0
+BL.US,D,20230301,000000,68.31,69.76,67.54,69.22,364494,0
+BL.US,D,20230302,000000,68.61,70.21,68.06,69.55,233687,0
+BL.US,D,20230303,000000,70.48,71.34,69.76,70.51,409930,0
+BL.US,D,20230306,000000,70.91,70.91,67.69,68.05,809055,0
+BL.US,D,20230307,000000,67.94,69.29,66.99,67.17,459246,0
+BL.US,D,20230308,000000,67.13,67.6,66.305,67.17,259354,0
+BL.US,D,20230309,000000,67.1,67.75,64.08,64.17,534491,0
+BL.US,D,20230310,000000,63.85,63.85,60.36,60.51,896311,0
+BL.US,D,20230313,000000,60.13,63.175,59.6,61.99,879439,0
+BL.US,D,20230314,000000,63.99,65.17,61.06,62.77,653054,0
+BL.US,D,20230315,000000,61.46,63.97,60.86,63.96,721302,0
+BL.US,D,20230316,000000,63.54,66.31,63.35,66.15,572103,0
+BL.US,D,20230317,000000,66.29,66.97,65.46,66.75,731933,0
+BL.US,D,20230320,000000,66.6,66.6,63.23,63.76,768314,0
+BL.US,D,20230321,000000,64.34,66.07,63.83,65.5,352781,0
+BL.US,D,20230322,000000,65.25,65.25,62.41,62.62,528458,0
+BL.US,D,20230323,000000,63.25,65.28,63.25,63.67,269304,0
+BL.US,D,20230324,000000,63.24,63.56,62.13,62.83,320202,0
+BL.US,D,20230327,000000,63.7,64.53,62.82,63.81,250053,0
+BL.US,D,20230328,000000,63.52,64.28,63.09,63.59,302621,0
+BL.US,D,20230329,000000,64.59,65.89,64.25,65.36,363582,0
+BL.US,D,20230330,000000,66,66.58,64.645,64.71,372104,0
+BL.US,D,20230331,000000,65.35,67.45,65.35,67.15,547933,0
+BL.US,D,20230403,000000,66.54,66.54,64.06,64.48,435013,0
+BL.US,D,20230404,000000,64.55,64.79,62.99,63.33,555433,0
+BL.US,D,20230405,000000,63.06,63.4,61.29,61.75,594098,0
+BL.US,D,20230406,000000,61.9,61.9,60.78,61.05,458747,0
+BL.US,D,20230410,000000,60.25,60.85,58.945,60.83,629752,0
+BL.US,D,20230411,000000,60.6,61.67,59.7704,61.64,485323,0
+BL.US,D,20230412,000000,62.5,62.95,60.38,60.72,264623,0
+BL.US,D,20230413,000000,61.33,63.79,61.185,63.67,676442,0
+BL.US,D,20230414,000000,63.73,63.73,61.69,62.75,238240,0
+BL.US,D,20230417,000000,62.68,63.335,62.3375,63.28,157600,0
+BL.US,D,20230418,000000,63.71,63.91,62.51,62.95,263139,0
+BL.US,D,20230419,000000,62.27,62.95,62.04,62.07,164500,0
+BL.US,D,20230420,000000,61.16,62.985,60.05,62.65,496856,0
+BL.US,D,20230421,000000,62.54,62.95,61.62,61.78,259214,0
+BL.US,D,20230424,000000,61.5,62.06,59.63,60.03,405244,0
+BL.US,D,20230425,000000,59.22,59.22,55.23,55.46,1321429,0
+BL.US,D,20230426,000000,56.13,56.9,54.71,55.04,662181,0
+BL.US,D,20230427,000000,55.61,55.82,54.6375,54.99,369982,0
+BL.US,D,20230428,000000,54.5,56,53.53,55.71,726409,0
+BL.US,D,20230501,000000,55.42,56.235,54.9,55.6,598580,0
+BL.US,D,20230502,000000,55.32,55.55,52.36,52.57,855495,0
+BL.US,D,20230503,000000,52.58,53.12,51.38,51.76,788682,0
+BL.US,D,20230504,000000,51.85,52.48,50.66,51.04,1065017,0
+BL.US,D,20230505,000000,56,56.73,53.2,53.82,1634661,0
+BL.US,D,20230508,000000,54.56,55.23,52.06,52.76,865709,0
+BL.US,D,20230509,000000,52.36,53.725,52.36,53.53,582453,0
+BL.US,D,20230510,000000,54.58,55.42,53.58,54.62,610579,0
+BL.US,D,20230511,000000,54.21,54.46,53.18,53.53,354963,0
+BL.US,D,20230512,000000,53.48,53.67,52.005,52.2,716235,0
+BL.US,D,20230515,000000,52.1,53.37,51.83,53.15,812599,0
+BL.US,D,20230516,000000,52.51,52.86,51.8,51.88,464509,0
+BL.US,D,20230517,000000,52.07,54.08,51.91,54.01,549152,0
+BL.US,D,20230518,000000,53.74,54.96,53.73,54.84,604535,0
+BL.US,D,20230519,000000,55.02,55.29,53.35,53.59,369538,0
+BL.US,D,20230522,000000,53.28,54.41,52.91,54.12,780091,0
+BL.US,D,20230523,000000,53.41,54.31,51.7,51.87,960969,0
+BL.US,D,20230524,000000,51.23,51.58,50.81,50.87,689599,0
+BL.US,D,20230525,000000,51.02,51.46,49.47,49.51,746364,0
+BL.US,D,20230526,000000,49.81,51.315,49.5701,51.22,1055885,0
+BL.US,D,20230530,000000,52.15,52.43,49.931,50.04,504746,0
+BL.US,D,20230531,000000,49.87,52.27,49.8,52.07,1463082,0
+BL.US,D,20230601,000000,52,53.26,51.15,52.81,737012,0
+BL.US,D,20230602,000000,53.59,55.525,52.77,55.26,874454,0
+BL.US,D,20230605,000000,54.85,55.35,53.58,55.25,503737,0
+BL.US,D,20230606,000000,54.89,56.285,54.32,54.76,976283,0
+BL.US,D,20230607,000000,55.11,55.84,52.745,53.1,999210,0
+BL.US,D,20230608,000000,52.9,53.085,52.04,52.2,543972,0
+BL.US,D,20230609,000000,52.3,53.18,51.9,52.27,494170,0
+BL.US,D,20230612,000000,52.76,53.14,52.27,52.49,654396,0
+BL.US,D,20230613,000000,53.28,54.38,52.01,54.12,2113015,0
+BL.US,D,20230614,000000,54.15,54.295,51.86,52.08,842388,0
+BL.US,D,20230615,000000,51.71,54.71,51.47,54.27,965318,0
+BL.US,D,20230616,000000,54.96,54.96,53.38,53.48,843294,0
+BL.US,D,20230620,000000,52.65,53.78,52.04,53.74,462087,0
+BL.US,D,20230621,000000,53.57,53.81,52.55,53.54,552339,0
+BL.US,D,20230622,000000,53.2,54.72,52.82,54.68,665784,0
+BL.US,D,20230623,000000,53.63,54.395,53.095,53.88,1016373,0
+BL.US,D,20230626,000000,53.84,54.79,53.2875,54.51,578650,0
+BL.US,D,20230627,000000,54.94,55.32,54.19,54.4,545964,0
+BL.US,D,20230628,000000,54.12,54.6,53.25,54.09,568135,0
+BL.US,D,20230629,000000,54.07,54.985,53.87,54.1,444889,0
+BL.US,D,20230630,000000,54.74,55.08,53.77,53.82,453652,0
+BL.US,D,20230703,000000,53.44,54.03,53.29,53.9,160888,0
+BL.US,D,20230705,000000,53.38,54.9,52.4013,53.97,647448,0
+BL.US,D,20230706,000000,52.89,53.45,52.48,53.08,495348,0
+BL.US,D,20230707,000000,52.99,53.8,52.99,53.06,520068,0
+BL.US,D,20230710,000000,52.66,54.675,52.66,54.18,676263,0
+BL.US,D,20230711,000000,54.35,54.8,53.8,54.75,421970,0
+BL.US,D,20230712,000000,56,56.23,55.07,55.63,364317,0
+BL.US,D,20230713,000000,55.87,57.19,55.04,56.8,464094,0
+BL.US,D,20230714,000000,56.6,56.9875,54.76,54.99,445906,0
+BL.US,D,20230717,000000,54.8,57.025,54.6,56.79,554713,0
+BL.US,D,20230718,000000,56.64,57.19,56.27,57.06,460180,0
+BL.US,D,20230719,000000,57.81,58.715,57.22,57.89,782396,0
+BL.US,D,20230720,000000,57.49,58.11,55.82,56.05,489074,0
+BL.US,D,20230721,000000,56.84,56.89,54.757,54.82,761600,0
+BL.US,D,20230724,000000,54.99,56.24,54.41,55.93,697820,0
+BL.US,D,20230725,000000,55.93,56.86,55.2501,56.85,594691,0
+BL.US,D,20230726,000000,56.64,56.64,55.8621,56.5,404420,0
+BL.US,D,20230727,000000,57.12,57.25,55.24,55.61,395169,0
+BL.US,D,20230728,000000,56.52,57.335,56.38,56.63,479309,0
+BL.US,D,20230731,000000,56.6,58.26,56.6,58.08,525147,0
+BL.US,D,20230801,000000,57.62,58.8,56.94,58.54,555702,0
+BL.US,D,20230802,000000,56.74,56.74,54.94,54.98,516126,0
+BL.US,D,20230803,000000,54.5,55.045,54.19,54.38,444291,0
+BL.US,D,20230804,000000,54.83,55.29,53.8623,53.96,588800,0
+BL.US,D,20230807,000000,54.19,54.626,53.27,54.37,369682,0
+BL.US,D,20230808,000000,53.18,53.39,52.28,52.48,1011295,0
+BL.US,D,20230809,000000,50.86,51.74,48.22,48.93,2050205,0
+BL.US,D,20230810,000000,50.29,50.59,49.34,50.54,853766,0
+BL.US,D,20230811,000000,50.1,52.38,49.87,52.06,844399,0
+BL.US,D,20230814,000000,51.49,52.46,51.21,52.2,467375,0
+BL.US,D,20230815,000000,51.63,51.695,50.27,50.56,610610,0
+BL.US,D,20230816,000000,50.32,51.36,50.1377,50.92,552993,0
+BL.US,D,20230817,000000,51.3,51.3,50.275,50.69,662322,0
+BL.US,D,20230818,000000,49.69,52.45,49.63,52.07,655960,0
+BL.US,D,20230821,000000,52,52.735,51.23,51.98,378242,0
+BL.US,D,20230822,000000,52.5,52.8,51.575,51.71,502632,0
+BL.US,D,20230823,000000,51.7,52.83,51.69,52.66,256838,0
+BL.US,D,20230824,000000,52.63,52.85,52.02,52.37,375655,0
+BL.US,D,20230825,000000,52.35,53.87,51.92,53.62,856595,0
+BL.US,D,20230828,000000,53.94,55.61,53.45,55.43,719092,0
+BL.US,D,20230829,000000,55.46,57.44,55.03,57.07,1043906,0
+BL.US,D,20230830,000000,56.79,59.87,56.725,59.52,1119058,0
+BL.US,D,20230831,000000,59.52,60.6,59.52,60.06,792767,0
+BL.US,D,20230901,000000,60.34,60.79,58.21,58.36,689298,0
+BL.US,D,20230905,000000,57.76,58.25,56.8,56.85,500704,0
+BL.US,D,20230906,000000,56.66,57.3,55.63,56.49,844995,0
+BL.US,D,20230907,000000,55.44,56.6525,55.3,56.49,494265,0
+BL.US,D,20230908,000000,56.73,57.54,55.61,56.1,394858,0
+BL.US,D,20230911,000000,56.31,56.95,55.285,56.93,624841,0
+BL.US,D,20230912,000000,56.52,56.7699,55.57,55.62,398695,0
+BL.US,D,20230913,000000,55.43,55.96,55.02,55.83,409292,0
+BL.US,D,20230914,000000,56.23,56.5,55.46,55.81,636165,0
+BL.US,D,20230915,000000,55.75,55.96,54.97,55.62,1048909,0
+BL.US,D,20230918,000000,55.49,56.2,55.02,55.71,433373,0
+BL.US,D,20230919,000000,55.57,55.735,54.67,55.07,452520,0
+BL.US,D,20230920,000000,55.17,55.755,54.6,54.91,380126,0
+BL.US,D,20230921,000000,54.17,54.63,52.93,52.94,703970,0
+BL.US,D,20230922,000000,53.51,54.77,53.1363,54.6,807569,0
+BL.US,D,20230925,000000,54.06,55.89,53.66,55.64,577296,0
+BL.US,D,20230926,000000,55.21,55.7,52.71,52.8,858421,0
+BL.US,D,20230927,000000,53.46,53.79,52.49,52.61,683575,0
+BL.US,D,20230928,000000,52.51,54.04,52.28,53.49,663669,0
+BL.US,D,20230929,000000,54.3,55.75,54.08,55.47,792960,0
+BL.US,D,20231002,000000,55.23,55.23,53.66,53.83,522791,0
+BL.US,D,20231003,000000,54.73,54.83,52.53,52.76,697988,0
+BL.US,D,20231004,000000,52.85,53.43,52.39,53.35,313979,0
+BL.US,D,20231005,000000,53.17,53.59,52.41,52.44,737672,0
+BL.US,D,20231006,000000,51.76,54.455,51.76,54.25,573526,0
+BL.US,D,20231009,000000,53.58,54.6901,53.4325,54.34,241119,0
+BL.US,D,20231010,000000,54.34,55.91,54.04,55.29,330738,0
+BL.US,D,20231011,000000,55.88,56.13,55.14,55.73,301770,0
+BL.US,D,20231012,000000,55.75,55.75,53.79,53.79,321987,0
+BL.US,D,20231013,000000,53.51,53.51,52.21,52.52,663131,0
+BL.US,D,20231016,000000,53.15,55.14,52.86,55.08,556099,0
+BL.US,D,20231017,000000,54.32,56.64,53.88,56.41,537768,0
+BL.US,D,20231018,000000,56.21,56.36,54.74,54.85,344164,0
+BL.US,D,20231019,000000,54.95,55.61,54.01,54.51,496747,0
+BL.US,D,20231020,000000,54.52,54.94,53.17,53.7,602275,0
+BL.US,D,20231023,000000,53.2,53.88,52.16,52.2,474405,0
+BL.US,D,20231024,000000,52.78,53.75,52.39,53.24,385391,0
+BL.US,D,20231025,000000,52.46,52.995,50.68,50.91,529095,0
+BL.US,D,20231026,000000,51.04,51.57,50.02,50.17,384863,0
+BL.US,D,20231027,000000,50.51,51.115,48.83,49,792164,0
+BL.US,D,20231030,000000,49.82,50.02,48.4,48.81,429944,0
+BL.US,D,20231031,000000,48.76,49.465,48.03,49.1,683888,0
+BL.US,D,20231101,000000,48.86,49.29,47.265,48.07,721048,0
+BL.US,D,20231102,000000,50.17,51.05,49.3,50.88,872312,0
+BL.US,D,20231103,000000,52.78,55.39,52.78,55.19,1433584,0
+BL.US,D,20231106,000000,55.07,55.1975,52.315,53.79,532721,0
+BL.US,D,20231107,000000,54.13,55.2,53.48,54.16,434157,0
+BL.US,D,20231108,000000,53.77,53.86,53.08,53.21,677828,0
+BL.US,D,20231109,000000,53.53,54.05,51.77,52,524797,0
+BL.US,D,20231110,000000,51.98,52.74,51.5,52.29,561130,0
+BL.US,D,20231113,000000,51.75,52.44,50.98,52.14,406217,0
+BL.US,D,20231114,000000,54,56.165,53.54,55.8,987947,0
+BL.US,D,20231115,000000,55.97,56.7,55.28,56.08,625141,0
+BL.US,D,20231116,000000,55.84,56.19,55.08,56.06,449064,0
+BL.US,D,20231117,000000,56.25,56.77,55.25,56.4,596779,0
+BL.US,D,20231120,000000,56.4,58.35,56.4,57.69,764692,0
+BL.US,D,20231121,000000,56.76,57.69,55.99,56.01,604936,0
+BL.US,D,20231122,000000,56.52,57.2,56.16,56.97,227909,0
+BL.US,D,20231124,000000,56.61,57.5,56.51,57.3,229525,0
+BL.US,D,20231127,000000,57,57.985,56.3312,57.66,403967,0
+BL.US,D,20231128,000000,57.45,58.67,57.18,57.92,434501,0
+BL.US,D,20231129,000000,59.04,59.56,58.065,58.39,395362,0
+BL.US,D,20231130,000000,58.35,58.82,57.525,57.85,615357,0
+BL.US,D,20231201,000000,57.83,60.01,57.6,60,564007,0
+BL.US,D,20231204,000000,59.61,60.39,59.18,59.72,540473,0
+BL.US,D,20231205,000000,59.27,59.37,58.46,58.81,522762,0
+BL.US,D,20231206,000000,59.25,61.505,58.74,61.37,595708,0
+BL.US,D,20231207,000000,61.37,61.73,60.16,60.19,467933,0
+BL.US,D,20231208,000000,59.99,61.13,59.81,61.07,287051,0
+BL.US,D,20231211,000000,60.82,61.66,60.21,60.41,398609,0
+BL.US,D,20231212,000000,60.39,60.74,59.42,60.18,451344,0
+BL.US,D,20231213,000000,60.4,61.99,59.02,61.9,767363,0
+BL.US,D,20231214,000000,62.97,63.66,61.83,62.22,772038,0
+BL.US,D,20231215,000000,62.67,62.74,61.09,62.11,719207,0
+BL.US,D,20231218,000000,62.45,62.61,61.415,61.94,480367,0
+BL.US,D,20231219,000000,62.56,64.695,62.2,64.52,934920,0
+BL.US,D,20231220,000000,64.33,64.47,61.95,62,719488,0
+BL.US,D,20231221,000000,62.94,63.18,62.0975,63.01,320736,0
+BL.US,D,20231222,000000,63.19,63.97,62.67,63.91,364444,0
+BL.US,D,20231226,000000,64.07,64.535,63.34,64.52,228382,0
+BL.US,D,20231227,000000,64.64,64.64,63.88,64.49,240355,0
+BL.US,D,20231228,000000,64.37,64.91,63.62,64.78,262991,0
+BL.US,D,20231229,000000,64.5,64.98,62.315,62.44,362179,0
+BL.US,D,20240102,000000,60.58,61.55,58.78,58.97,757779,0
+BL.US,D,20240103,000000,58.39,58.535,56.26,56.35,849622,0
+BL.US,D,20240104,000000,56.3,57.13,55.78,55.98,614783,0
+BL.US,D,20240105,000000,55.24,56.6,55.24,55.71,617130,0
+BL.US,D,20240108,000000,55.82,57.97,55.58,57.78,463377,0
+BL.US,D,20240109,000000,56.69,57.79,56.52,57.25,435563,0
+BL.US,D,20240110,000000,57.16,58.2385,56.62,58.17,309425,0
+BL.US,D,20240111,000000,58.1,58.61,56.59,57.85,407954,0
+BL.US,D,20240112,000000,58.58,58.8653,57.46,57.57,304653,0
+BL.US,D,20240116,000000,56.82,57.975,56.43,57.62,366496,0
+BL.US,D,20240117,000000,56.52,60.72,56.52,60.43,1068526,0
+BL.US,D,20240118,000000,60.89,61.04,58.275,58.55,660042,0
+BL.US,D,20240119,000000,59.07,60.09,57.76,59.81,358071,0
+BL.US,D,20240122,000000,60.78,61.175,59.72,60.8,250223,0
+BL.US,D,20240123,000000,61.58,62.13,60.1,61.33,304445,0
+BL.US,D,20240124,000000,62.37,62.37,60.49,60.55,369182,0
+BL.US,D,20240125,000000,61.55,61.94,59.9271,60.1,528127,0
+BL.US,D,20240126,000000,60.63,60.955,59.81,59.95,518087,0
+BL.US,D,20240129,000000,59.86,62.38,59.86,62.29,299585,0
+BL.US,D,20240130,000000,62.07,62.28,59.97,59.97,314892,0
+BL.US,D,20240131,000000,60.21,61.19,58.39,58.68,508930,0
+BL.US,D,20240201,000000,58.95,60.66,58.8901,60.53,842015,0
+BL.US,D,20240202,000000,59.44,60.55,59.23,60.3,336282,0
+BL.US,D,20240205,000000,59.71,60,57.94,58.41,428366,0
+BL.US,D,20240206,000000,58.52,60.3184,58.1101,59.91,531292,0
+BL.US,D,20240207,000000,60.12,60.62,59.355,60.24,599415,0
+BL.US,D,20240208,000000,60.2,61.77,59.41,61.75,587454,0
+BL.US,D,20240209,000000,62.43,62.71,61.25,61.94,468093,0
+BL.US,D,20240212,000000,62.07,62.56,60.64,60.84,823473,0
+BL.US,D,20240213,000000,57.96,59.52,57.41,58.3,1613669,0
+BL.US,D,20240214,000000,53.25,61.14,53.25,58.57,2358258,0
+BL.US,D,20240215,000000,59.55,60.145,57.72,60.12,683926,0
+BL.US,D,20240216,000000,59.74,59.74,57.55,57.61,519120,0
+BL.US,D,20240220,000000,56.65,57.6925,56.64,57.45,604687,0
+BL.US,D,20240221,000000,56.15,56.82,55.49,56.27,864662,0
+BL.US,D,20240222,000000,56.75,57.2,56.06,56.72,463595,0
+BL.US,D,20240223,000000,56.74,57.09,56.32,56.69,322589,0
+BL.US,D,20240226,000000,56.4,57.38,56.1245,56.84,386826,0
+BL.US,D,20240227,000000,57.31,57.5,56.46,57.06,464086,0
+BL.US,D,20240228,000000,56.56,56.9981,56.36,56.69,276898,0
+BL.US,D,20240229,000000,57.5,57.68,56.175,56.73,611245,0
+BL.US,D,20240301,000000,57.01,58.81,56.635,58.71,526822,0
+BL.US,D,20240304,000000,61.52,65.64,61.01,65.35,3328451,0
+BL.US,D,20240305,000000,66.45,66.45,61.76,62.58,1613138,0
+BL.US,D,20240306,000000,64.45,66.11,64.06,65.78,1611677,0
+BL.US,D,20240307,000000,66.11,67.21,65.85,66.14,1511762,0
+BL.US,D,20240308,000000,66.87,67.81,66.24,67.01,1297101,0
+BL.US,D,20240311,000000,66.67,67.42,65.735,67.14,1370923,0
+BL.US,D,20240312,000000,67.13,68.75,66.61,68.65,1761693,0
+BL.US,D,20240313,000000,68.5,69.31,67.85,68.03,1523173,0
+BL.US,D,20240314,000000,67.8,68.54,66.12,66.51,1385193,0
+BL.US,D,20240315,000000,65.92,67.32,64.99,65.63,11261483,0
+BL.US,D,20240318,000000,64.61,65.5,63.89,63.99,1321854,0
+BL.US,D,20240319,000000,63.28,65.61,62.9,64.28,740643,0
+BL.US,D,20240320,000000,63.63,64.675,62.86,63.08,1264187,0
+BL.US,D,20240321,000000,63.11,64.83,63.11,63.33,869819,0
+BL.US,D,20240322,000000,63.18,64.46,63.06,63.29,844941,0
+BL.US,D,20240325,000000,62.99,63.805,62.83,63.31,363805,0
+BL.US,D,20240326,000000,63.74,63.74,62.165,62.33,532256,0
+BL.US,D,20240327,000000,63.08,63.865,62.66,63.63,653626,0
+BL.US,D,20240328,000000,63.64,65.25,63.64,64.58,646688,0
+BL.US,D,20240401,000000,64.9,64.9,63.18,64,968098,0
+BL.US,D,20240402,000000,62.59,62.995,61.84,62.52,1062316,0
+BL.US,D,20240403,000000,61.94,64.02,61.8,63.92,651149,0
+BL.US,D,20240404,000000,64.95,66.17,62.49,62.56,794324,0
+BL.US,D,20240405,000000,62.36,63.21,61.74,62.2,535425,0
+BL.US,D,20240408,000000,63.14,65.015,62.51,64.98,642916,0
+BL.US,D,20240409,000000,65.35,69.09,65.1,68.61,1101527,0
+BL.US,D,20240410,000000,66.08,66.48,63.91,64.21,901229,0
+BL.US,D,20240411,000000,64.63,65.035,63.64,64.71,330919,0
+BL.US,D,20240412,000000,64.02,64.25,63.217,63.54,516970,0
+BL.US,D,20240415,000000,63.57,63.66,60.74,60.84,802461,0
+BL.US,D,20240416,000000,60.62,61.27,59.5,59.68,616694,0
+BL.US,D,20240417,000000,60.02,60.93,58.61,58.67,926398,0
+BL.US,D,20240418,000000,58.67,59.22,57.7,57.85,1063467,0
+BL.US,D,20240419,000000,57.59,58.485,56.49,57.37,671281,0
+BL.US,D,20240422,000000,57.58,58.71,57.2,58.39,467384,0
+BL.US,D,20240423,000000,60.22,61.59,59.58,61.46,641462,0
+BL.US,D,20240424,000000,61.01,61.65,59.2201,59.93,554934,0
+BL.US,D,20240425,000000,58.51,59.315,57.97,58.89,540408,0
+BL.US,D,20240426,000000,59.21,60.92,59.005,60.83,592743,0
+BL.US,D,20240429,000000,61.26,61.95,60.2,60.28,583327,0
+BL.US,D,20240430,000000,59.51,59.895,58,58.05,914596,0
+BL.US,D,20240501,000000,58,59.48,56.81,57.94,809390,0
+BL.US,D,20240502,000000,59,59.785,57.8,59.69,766254,0
+BL.US,D,20240503,000000,60.81,61.9,59.69,60.91,675236,0
+BL.US,D,20240506,000000,61.21,61.41,60.0701,60.71,734601,0
+BL.US,D,20240507,000000,60.83,60.95,59.88,60.43,677005,0
+BL.US,D,20240508,000000,59.25,63.305,59.16,59.51,1235106,0
+BL.US,D,20240509,000000,59.33,59.865,58.47,58.99,831029,0
+BL.US,D,20240510,000000,59.12,59.12,57.83,58.22,757105,0
+BL.US,D,20240513,000000,58.76,58.945,57.75,57.92,640234,0
+BL.US,D,20240514,000000,58.96,59.62,57.78,57.84,522101,0
+BL.US,D,20240515,000000,59,59.315,58.02,58.9,472071,0
+BL.US,D,20240516,000000,58.83,59.43,58.06,59.07,418051,0
+BL.US,D,20240517,000000,59.12,59.51,58.06,58.46,381497,0
+BL.US,D,20240520,000000,58.28,58.43,57.28,57.88,411385,0
+BL.US,D,20240521,000000,55.43,55.65,52.6,52.67,3426443,0
+BL.US,D,20240522,000000,52.45,52.85,51.87,52.02,5740445,0
+BL.US,D,20240523,000000,52.15,52.255,50.02,50.62,1687680,0
+BL.US,D,20240524,000000,50.65,50.67,49.52,49.64,1066588,0
+BL.US,D,20240528,000000,50.04,50.19,48.35,48.72,1699483,0
+BL.US,D,20240529,000000,48.6,49.6879,48,48.86,1389152,0
+BL.US,D,20240530,000000,48.73,48.77,47.37,47.74,961669,0
+BL.US,D,20240531,000000,48.05,48.085,47.261,47.72,946444,0
+BL.US,D,20240603,000000,48.25,48.4804,46.75,46.99,928210,0
+BL.US,D,20240604,000000,46.93,48.41,46.75,47.46,1551277,0
+BL.US,D,20240605,000000,47.86,48.43,47.47,47.83,1020274,0
+BL.US,D,20240606,000000,47.56,48.0599,47.01,47.14,863911,0
+BL.US,D,20240607,000000,46.55,46.955,45.63,46.01,826709,0
+BL.US,D,20240610,000000,45.3,46.08,44.92,45.86,1123186,0
+BL.US,D,20240611,000000,45.49,46.32,45.05,45.81,686258,0
+BL.US,D,20240612,000000,47.23,47.66,45.74,46.06,826306,0
+BL.US,D,20240613,000000,46.63,46.63,44.59,45.42,1238282,0
+BL.US,D,20240614,000000,45.06,45.625,44.62,45.52,493818,0
+BL.US,D,20240617,000000,45.26,45.6,45.0408,45.37,780203,0
+BL.US,D,20240618,000000,45.09,45.14,43.92,44.06,878993,0
+BL.US,D,20240620,000000,44,44.99,43.795,44.89,709288,0
+BL.US,D,20240621,000000,44.8,45.9,44.705,45.84,1483904,0
+BL.US,D,20240624,000000,45.62,49.82,45.6,47.52,2944990,0
+BL.US,D,20240625,000000,47.78,47.91,46.54,46.67,1742418,0
+BL.US,D,20240626,000000,46.22,47.66,45.5,47.17,1481469,0
+BL.US,D,20240627,000000,47.34,48.35,46.83,47.85,1448086,0
+BL.US,D,20240628,000000,48.2,48.71,47.66,48.45,1456377,0
+BL.US,D,20240701,000000,48.08,48.56,47.36,48.05,1094034,0
+BL.US,D,20240702,000000,48.43,48.815,47.76,48.07,1193719,0
+BL.US,D,20240703,000000,48.11,48.64,47.84,48.34,651395,0
+BL.US,D,20240705,000000,48.04,48.65,47.915,48.29,832815,0
+BL.US,D,20240708,000000,48.42,48.93,48.32,48.78,848991,0
+BL.US,D,20240709,000000,48.61,48.61,46.99,47.21,848644,0
+BL.US,D,20240710,000000,47.42,47.45,46.67,47.18,481107,0
+BL.US,D,20240711,000000,48.3,48.58,47.22,47.89,1012991,0
+BL.US,D,20240712,000000,48.13,48.5,47.74,47.99,641124,0
+BL.US,D,20240715,000000,48.3,48.66,47.83,48.23,885449,0
+BL.US,D,20240716,000000,48.63,49.21,48.4,48.68,861289,0
+BL.US,D,20240717,000000,48.07,48.42,47.36,47.93,1028762,0
+BL.US,D,20240718,000000,47.7,48.185,46.15,46.59,1197558,0
+BL.US,D,20240719,000000,46.59,47.2,46.1,46.77,996812,0
+BL.US,D,20240722,000000,47.23,47.23,45.75,47,827338,0
+BL.US,D,20240723,000000,46.97,48.03,46.97,47.74,1113945,0
+BL.US,D,20240724,000000,47.93,48.46,46.795,46.82,709836,0
+BL.US,D,20240725,000000,47.19,48.51,46.87,47.51,780980,0
+BL.US,D,20240726,000000,48.07,48.34,47.55,47.82,577768,0
+BL.US,D,20240729,000000,47.84,48.159,47.35,47.52,524305,0
+BL.US,D,20240730,000000,47.33,47.91,47.33,47.63,559403,0
+BL.US,D,20240731,000000,47.96,48.21,47.34,47.52,640405,0
+BL.US,D,20240801,000000,47.58,48.01,45.82,46.17,730568,0
+BL.US,D,20240802,000000,44.44,45.65,44.44,45.57,750751,0
+BL.US,D,20240805,000000,43.9,44.56,43.368,43.75,1045910,0
+BL.US,D,20240806,000000,43.73,44.47,43.535,44.09,1163938,0
+BL.US,D,20240807,000000,48.8,50.48,47.66,49.33,2293526,0
+BL.US,D,20240808,000000,49.67,51.285,49.41,51.18,1447863,0
+BL.US,D,20240809,000000,51.29,52.145,50.81,51.66,750576,0
+BL.US,D,20240812,000000,51.53,51.95,50.76,51.06,529896,0
+BL.US,D,20240813,000000,51.73,52.33,51.47,52.19,800594,0
+BL.US,D,20240814,000000,52.2,52.84,51.81,51.99,1189402,0
+BL.US,D,20240815,000000,52.42,52.79,51.38,51.79,801992,0
+BL.US,D,20240816,000000,51.59,51.985,51.25,51.56,506976,0
+BL.US,D,20240819,000000,51.73,52.43,51.52,52.32,629621,0
+BL.US,D,20240820,000000,52.49,52.495,51.56,51.59,787447,0
+BL.US,D,20240821,000000,51.7,52.08,50.59,50.9,1251833,0
+BL.US,D,20240822,000000,50.9,51.38,49.44,49.5,703919,0
+BL.US,D,20240823,000000,50,50.98,49.54,50.83,730203,0
+BL.US,D,20240826,000000,50.91,51.22,50.2,50.25,909133,0
+BL.US,D,20240827,000000,49.98,50.43,49.84,49.95,579470,0
+BL.US,D,20240828,000000,49.73,50.12,48.9,49.26,750067,0
+BL.US,D,20240829,000000,49.72,50.21,49.4,49.79,1017588,0
+BL.US,D,20240830,000000,49.89,50.25,49.18,49.55,738765,0
+BL.US,D,20240903,000000,49.1,49.65,48.415,48.51,432259,0
+BL.US,D,20240904,000000,48.13,49.2,48,48.97,335079,0
+BL.US,D,20240905,000000,49.15,49.15,48.26,48.35,893743,0
+BL.US,D,20240906,000000,48.42,48.79,47.75,47.92,862696,0
+BL.US,D,20240909,000000,47.91,48.48,47.6,47.71,562110,0
+BL.US,D,20240910,000000,47.9,48.39,47.255,48.18,510510,0
+BL.US,D,20240911,000000,48.17,48.96,47.66,48.88,549086,0
+BL.US,D,20240912,000000,49.04,49.48,48.408,49.26,426815,0
+BL.US,D,20240913,000000,49.67,50.16,49.355,50.01,423605,0
+BL.US,D,20240916,000000,50.22,50.83,49.56,50.06,530236,0
+BL.US,D,20240917,000000,50.35,51.095,50.3,50.79,298635,0
+BL.US,D,20240918,000000,50.78,51.68,50.5201,51.3,593940,0
+BL.US,D,20240919,000000,52.57,52.57,51.29,51.91,468154,0
+BL.US,D,20240920,000000,52.03,52.08,51.36,51.98,1014995,0
+BL.US,D,20240923,000000,51.93,52.1,51.18,51.24,693214,0
+BL.US,D,20240924,000000,51.47,52.0441,50.64,51.11,1275229,0
+BL.US,D,20240925,000000,51.05,51.32,50.165,50.47,830726,0
+BL.US,D,20240926,000000,51.53,52.595,50.44,52.29,651624,0
+BL.US,D,20240927,000000,52.57,53.019,52.24,52.85,416356,0
+BL.US,D,20240930,000000,54.67,56.48,53.16,55.14,1689419,0
+BL.US,D,20241001,000000,55.02,55.02,53.545,54.13,637323,0
+BL.US,D,20241002,000000,54.13,55.31,54.01,54.6,490016,0
+BL.US,D,20241003,000000,54.21,54.43,53.63,53.89,498862,0
+BL.US,D,20241004,000000,54.63,54.82,54.19,54.51,479426,0
+BL.US,D,20241007,000000,54.39,54.94,54,54.35,385976,0
+BL.US,D,20241008,000000,54.42,55.09,54.355,54.55,516827,0
+BL.US,D,20241009,000000,54.2,55.58,54.2,55.4,864188,0
+BL.US,D,20241010,000000,54.72,55.17,54.295,54.88,328688,0
+BL.US,D,20241011,000000,54.84,56.11,54.61,56.04,333345,0
+BL.US,D,20241014,000000,56.14,56.44,55.13,56.4,528119,0
+BL.US,D,20241015,000000,56.45,57.73,56.3121,57.62,833328,0
+BL.US,D,20241016,000000,57.58,58.3,57.545,58.29,807598,0
+BL.US,D,20241017,000000,58.55,59.325,58.1114,59.19,699587,0
+BL.US,D,20241018,000000,59.42,60.22,58.8,58.93,1000436,0
+BL.US,D,20241021,000000,59,59.13,57,57.08,406173,0
+BL.US,D,20241022,000000,57.12,57.62,56.73,57.57,337509,0
+BL.US,D,20241023,000000,57.55,57.55,56.42,56.86,554218,0
+BL.US,D,20241024,000000,57.13,57.51,56.76,57.22,340335,0
+BL.US,D,20241025,000000,57.39,57.63,56.03,56.57,413463,0
+BL.US,D,20241028,000000,57.24,58.44,57.02,57.04,822407,0
+BL.US,D,20241029,000000,56.59,57.945,56.565,57.33,568818,0
+BL.US,D,20241030,000000,57.06,57.515,56.05,56.13,391635,0
+BL.US,D,20241031,000000,56.25,56.72,55.37,55.37,546244,0
+BL.US,D,20241101,000000,55.47,56.17,55.3,55.51,395806,0
+BL.US,D,20241104,000000,55.24,55.95,54.93,55.11,248985,0
+BL.US,D,20241105,000000,54.87,56.19,54.87,55.99,506632,0
+BL.US,D,20241106,000000,58.52,58.96,57.66,58.63,1151249,0
+BL.US,D,20241107,000000,58.83,59.62,58.26,59.45,1313122,0
+BL.US,D,20241108,000000,59.85,61.2,57.71,60.37,1268255,0
+BL.US,D,20241111,000000,60.32,62.59,60.2776,62.52,1139175,0
+BL.US,D,20241112,000000,62.12,62.8,60.88,61.15,490675,0
+BL.US,D,20241113,000000,61.42,63.1,60.25,62.39,699052,0
+BL.US,D,20241114,000000,62.68,63.11,60.43,60.56,530539,0
+BL.US,D,20241115,000000,61.41,61.41,58.94,59.31,671778,0
+BL.US,D,20241118,000000,59.5,59.58,57.95,57.96,491670,0
+BL.US,D,20241119,000000,59.46,59.68,57.365,57.7,869416,0
+BL.US,D,20241120,000000,58.05,58.55,56.69,58.53,1087828,0
+BL.US,D,20241121,000000,59.67,62.23,59.2552,61.69,973166,0
+BL.US,D,20241122,000000,62.16,63.08,61.885,62.7,576984,0
+BL.US,D,20241125,000000,63,63.785,62.52,62.77,745248,0
+BL.US,D,20241126,000000,62.07,63.5,61.8,63.07,771365,0
+BL.US,D,20241127,000000,63.28,63.59,61.83,61.88,537094,0
+BL.US,D,20241129,000000,62.16,62.45,61.35,62.01,213272,0
+BL.US,D,20241202,000000,62.15,62.99,61.4,62.37,562792,0
+BL.US,D,20241203,000000,62.05,63.12,61.8823,62.8,697167,0
+BL.US,D,20241204,000000,63.04,64.305,62.67,63.5,597509,0
+BL.US,D,20241205,000000,63.67,63.925,62.785,62.91,340202,0
+BL.US,D,20241206,000000,63.52,64.43,63.175,64.23,452836,0
+BL.US,D,20241209,000000,64.36,64.665,62.815,63.43,340492,0
+BL.US,D,20241210,000000,63.06,63.6725,62.6801,63.33,333263,0
+BL.US,D,20241211,000000,63.69,64.95,62.49,64.68,581849,0
+BL.US,D,20241212,000000,64.28,65.005,63.66,64.8,584558,0
+BL.US,D,20241213,000000,64.33,64.55,63.26,63.86,465511,0
+BL.US,D,20241216,000000,63.75,65.0895,63.585,64.94,492404,0
+BL.US,D,20241217,000000,65.04,65.04,62.66,64.46,723988,0
+BL.US,D,20241218,000000,64.6,65.1,61.63,62.72,953145,0
+BL.US,D,20241219,000000,63.17,64.4419,62.125,62.51,635328,0
+BL.US,D,20241220,000000,61.7,63.93,61.7,63.43,1073617,0
+BL.US,D,20241223,000000,63.17,63.54,61.655,62.17,422676,0
+BL.US,D,20241224,000000,62.53,62.54,61.83,62.38,123667,0
+BL.US,D,20241226,000000,62.16,62.63,61.81,62.49,210832,0
+BL.US,D,20241227,000000,62.1,62.29,60.54,61.2,335414,0
+BL.US,D,20241230,000000,60.59,60.98,59.545,60.37,657301,0
+BL.US,D,20241231,000000,60.77,60.97,59.675,60.76,578727,0
+BL.US,D,20250102,000000,61,61.27,59.765,60.33,426628,0
+BL.US,D,20250103,000000,60.87,61.66,60.57,61.64,376580,0
+BL.US,D,20250106,000000,60.68,61.41,58.31,58.95,793426,0
+BL.US,D,20250107,000000,58.99,59.11,57.46,57.75,620668,0
+BL.US,D,20250108,000000,57.34,57.6799,56.84,57.09,500584,0
+BL.US,D,20250110,000000,56.2,56.4,55.27,55.66,515498,0
+BL.US,D,20250113,000000,55.01,56.49,55,56.42,719418,0
+BL.US,D,20250114,000000,56.78,58.425,56.205,58.21,617804,0
+BL.US,D,20250115,000000,59.54,59.94,57.94,58.67,425413,0
+BL.US,D,20250116,000000,59.66,60.25,59.15,60.01,651260,0
+BL.US,D,20250117,000000,60.79,60.9,59.465,59.65,425665,0
+BL.US,D,20250121,000000,60.14,61.29,60,61.2,442540,0
+BL.US,D,20250122,000000,61.26,61.38,58.82,59.7,576573,0
+BL.US,D,20250123,000000,58.98,60.525,58.76,60.45,349435,0
+BL.US,D,20250124,000000,60.56,61.02,59.86,60.46,429575,0
+BL.US,D,20250127,000000,60.19,63.39,60.03,61.72,454679,0
+BL.US,D,20250128,000000,61.55,65.14,61.53,64.9,976681,0
+BL.US,D,20250129,000000,64.81,64.81,62.85,62.89,508845,0
+BL.US,D,20250130,000000,66.25,66.25,63.275,63.44,880188,0
+BL.US,D,20250131,000000,63.72,64.37,63.17,63.85,619367,0
+BL.US,D,20250203,000000,62.26,63.76,61.84,63.6,413920,0
+BL.US,D,20250204,000000,63.71,64.67,63.68,64.57,538513,0
+BL.US,D,20250205,000000,64.68,65.79,64.62,65.64,376224,0
+BL.US,D,20250206,000000,65.9,66.02,64.82,65.125,416389,0
+BL.US,D,20250207,000000,65.13,65.49,63.8329,64.63,463433,0
+BL.US,D,20250210,000000,65.06,65.51,63.57,64.41,925074,0
+BL.US,D,20250211,000000,63.99,64.92,62.9801,63.4,826247,0
+BL.US,D,20250212,000000,54.05,55.19,51.6,51.935,4317640,0
+BL.US,D,20250213,000000,52.33,52.545,51.22,52.26,1201803,0
+BL.US,D,20250214,000000,52.4,53.0206,51.25,51.37,913448,0
+BL.US,D,20250218,000000,51.38,52.11,51.2,51.61,980494,0
+BL.US,D,20250219,000000,51.24,51.36,49.85,49.96,1190321,0
+BL.US,D,20250220,000000,50.06,50.08,48.75,49.32,1096296,0
+BL.US,D,20250221,000000,49.67,49.855,48.891,49.1,1711126,0
+BL.US,D,20250224,000000,49.22,49.57,48.195,49.11,816828,0
+BL.US,D,20250225,000000,49.34,50,48.18,49.26,1018930,0
+BL.US,D,20250226,000000,49.65,50.32,48.7315,48.99,886795,0
+BL.US,D,20250227,000000,49.07,49.6,48.25,48.27,847783,0
+BL.US,D,20250228,000000,49.04,49.04,47.69,48.3,734723,0
+BL.US,D,20250303,000000,48.22,49.075,47.875,48.03,720622,0
+BL.US,D,20250304,000000,47.68,48.49,47.075,47.96,990155,0
+BL.US,D,20250305,000000,47.97,48.49,47.825,47.97,540855,0
+BL.US,D,20250306,000000,47.6,49.07,47.23,48.87,1056852,0
+BL.US,D,20250307,000000,48.5,49.41,47.7,48.88,718317,0
+BL.US,D,20250310,000000,48.8,49.605,48.38,48.45,814599,0
+BL.US,D,20250311,000000,48.37,48.89,47.65,48.05,699369,0
+BL.US,D,20250312,000000,48.39,48.54,46.88,48.2,703841,0
+BL.US,D,20250313,000000,47.94,47.985,47.12,47.46,637837,0
+BL.US,D,20250314,000000,48.08,49.98,47.675,49.89,930512,0
+BL.US,D,20250317,000000,49.75,50.505,48.77,49.18,651660,0
+BL.US,D,20250318,000000,48.93,50.25,48.93,49.58,827497,0
+BL.US,D,20250319,000000,49.39,50.31,49.315,50.16,455189,0
+BL.US,D,20250320,000000,49.44,50.69,49.44,49.78,513386,0
+BL.US,D,20250321,000000,49.48,50.3895,49.395,50.29,1310394,0
+BL.US,D,20250324,000000,50.85,51.28,50.175,50.29,666063,0
+BL.US,D,20250325,000000,50.5,50.87,50.11,50.66,513768,0
+BL.US,D,20250326,000000,50.65,51.06,50.06,50.52,427645,0
+BL.US,D,20250327,000000,50.32,50.85,49.945,50.19,441580,0
+BL.US,D,20250328,000000,50.12,50.12,48.17,48.81,382766,0
+BL.US,D,20250331,000000,48.45,48.86,47.82,48.42,655217,0
+BL.US,D,20250401,000000,48.73,49.58,48.345,49.13,518572,0
+BL.US,D,20250402,000000,48.3,49.89,48.3,49.44,548500,0
+BL.US,D,20250403,000000,47.52,48.435,45.97,46.08,936861,0
+BL.US,D,20250404,000000,44.9,45.195,43.02,44.1,1292352,0
+BL.US,D,20250407,000000,41.97,44.2075,40.8242,42.83,1791834,0
+BL.US,D,20250408,000000,43.64,44.075,41.75,42.27,1365546,0
+BL.US,D,20250409,000000,41.76,46.33,41,46.13,1232951,0
+BL.US,D,20250410,000000,45.13,45.51,43.31,45.25,949210,0
+BL.US,D,20250411,000000,44.93,45.87,43.53,45.59,819624,0
+BL.US,D,20250414,000000,46.28,46.28,44.49,46.05,868449,0
+BL.US,D,20250415,000000,45.95,46.37,45.18,45.24,548092,0
+BL.US,D,20250416,000000,44.85,45.47,44.13,44.62,484497,0
+BL.US,D,20250417,000000,44.62,45.0006,44.11,44.44,412256,0
+BL.US,D,20250421,000000,44.08,44.85,43.165,43.48,493770,0
+BL.US,D,20250422,000000,44,45.105,43.8498,45.06,547180,0
+BL.US,D,20250423,000000,46.78,46.9,45.12,45.56,563330,0
+BL.US,D,20250424,000000,45.7,46.97,45.67,46.86,545042,0
+BL.US,D,20250425,000000,46.83,47.31,46.475,47.22,496661,0
+BL.US,D,20250428,000000,47.09,47.69,46.7,46.85,437954,0
+BL.US,D,20250429,000000,46.9,48.065,46.85,47.8,575859,0
+BL.US,D,20250430,000000,47.13,47.33,46.56,47.23,583827,0
+BL.US,D,20250501,000000,47.58,47.96,47.17,47.33,401596,0
+BL.US,D,20250502,000000,47.91,47.91,46.71,47.27,548000,0
+BL.US,D,20250505,000000,46.63,48.04,46.63,47.15,892551,0
+BL.US,D,20250506,000000,46.43,47.28,46.37,46.65,958044,0
+BL.US,D,20250507,000000,49.295,50.92,48.43,50.67,1520800,0
+BL.US,D,20250508,000000,50.67,53.32,50.465,52.96,1318978,0
+BL.US,D,20250509,000000,53,53.915,52.86,53.23,762263,0
+BL.US,D,20250512,000000,54.32,55.2,53.98,54.91,984707,0
+BL.US,D,20250513,000000,55,55.45,54.355,55.16,694580,0
+BL.US,D,20250514,000000,54.83,55.69,54.65,55,718979,0
+BL.US,D,20250515,000000,55,55.32,54.15,55.04,333793,0
+BL.US,D,20250516,000000,54.83,55.69,54.655,55.54,348681,0
+BL.US,D,20250519,000000,54.79,55.565,54.4201,54.87,432863,0
+BL.US,D,20250520,000000,54.71,55.48,54.63,55.43,380532,0
+BL.US,D,20250521,000000,54.65,55.06,53.85,53.94,589348,0
+BL.US,D,20250522,000000,53.86,54.91,53.65,54.46,767999,0
+BL.US,D,20250523,000000,53.41,54.45,53.3716,54.16,500484,0
+BL.US,D,20250527,000000,54.85,55.24,54.305,55.19,525672,0
+BL.US,D,20250528,000000,55.2,55.44,54.77,55.05,541983,0
+BL.US,D,20250529,000000,55.1,55.33,54.698,55.32,541557,0
+BL.US,D,20250530,000000,54.88,55.99,54.77,55.93,964835,0
+BL.US,D,20250602,000000,55.97,56.49,55.22,55.76,603749,0
+BL.US,D,20250603,000000,55.53,57.74,55.25,57.59,970931,0
+BL.US,D,20250604,000000,57.4,58.4693,57.305,58.05,816065,0
+BL.US,D,20250605,000000,58.05,59.43,57.98,58.22,1153878,0
+BL.US,D,20250606,000000,58.52,58.7,57.02,57.35,1410923,0
+BL.US,D,20250609,000000,57.55,57.97,57.16,57.3,483068,0
+BL.US,D,20250610,000000,57.28,57.3761,55.84,56,513874,0
+BL.US,D,20250611,000000,55.95,56.75,55.43,56.63,918722,0
+BL.US,D,20250612,000000,56.62,57.29,55.34,55.77,575835,0
+BL.US,D,20250613,000000,54.9,55.295,53.99,54.06,810813,0
+BL.US,D,20250616,000000,54.49,55.84,54.49,55.33,712594,0
+BL.US,D,20250617,000000,54.81,55.87,54.81,54.98,579094,0
+BL.US,D,20250618,000000,55,55.36,54.47,54.96,775424,0
+BL.US,D,20250620,000000,55.23,55.52,53.985,54.78,1132816,0
+BL.US,D,20250623,000000,54.76,56.51,54.25,56.37,766962,0
+BL.US,D,20250624,000000,56.85,57.1,55.83,56.74,801961,0
+BL.US,D,20250625,000000,56.55,57.105,55.915,56.17,721357,0
+BL.US,D,20250626,000000,56.32,56.62,55.6,56.53,590895,0
+BL.US,D,20250627,000000,56.62,56.78,55.8,56.64,1570328,0
+BL.US,D,20250630,000000,57.07,57.44,56.19,56.62,794354,0
+BL.US,D,20250701,000000,56.16,57.93,56.16,57.45,712100,0
+BL.US,D,20250702,000000,57.16,57.68,56.1,56.96,673150,0
+BL.US,D,20250703,000000,57.41,58.3199,56.68,57.81,296408,0
+BL.US,D,20250707,000000,57.6,58.195,56.99,57.16,458690,0
+BL.US,D,20250708,000000,57.21,58,56.99,57.44,826065,0
+BL.US,D,20250709,000000,57.47,57.52,55.97,56.63,528419,0
+BL.US,D,20250710,000000,56.58,57.17,55.96,56.01,538584,0
+BL.US,D,20250711,000000,55.81,55.81,53.47,53.65,574777,0
+BL.US,D,20250714,000000,53.79,55.085,53.395,54.74,523179,0
+BL.US,D,20250715,000000,54.89,55.18,54.15,54.17,838705,0
+BL.US,D,20250716,000000,54.62,55.44,54.46,55.01,568256,0
+BL.US,D,20250717,000000,55.26,55.99,55.215,55.93,444434,0
+BL.US,D,20250718,000000,56.39,56.58,55.54,56.56,525197,0
+BL.US,D,20250721,000000,56.815,56.94,56.11,56.34,361940,0
+BL.US,D,20250722,000000,56.46,57.99,56.11,57.05,630135,0
+BL.US,D,20250723,000000,57.27,57.77,56.7,57.15,364168,0
+BL.US,D,20250724,000000,56.83,57.1319,56.46,56.51,259511,0
+BL.US,D,20250725,000000,56.59,57.0103,55.94,56,422138,0
+BL.US,D,20250728,000000,56.01,56.78,55.65,55.7,326032,0
+BL.US,D,20250729,000000,56.9,57.5499,55.75,55.75,752991,0
+BL.US,D,20250730,000000,55.96,56.24,54.965,55.15,474197,0
+BL.US,D,20250731,000000,55.07,55.35,53.72,53.78,562811,0
+BL.US,D,20250801,000000,53.65,53.65,52.08,52.93,632380,0
+BL.US,D,20250804,000000,53.1,53.8,52.99,53.5,610938,0
+BL.US,D,20250805,000000,53.7,54.6,53.23,54.43,1429342,0
+BL.US,D,20250806,000000,54.22,54.31,51.39,52,1980583,0
+BL.US,D,20250807,000000,52.6,53,49.595,50.5,1328774,0
+BL.US,D,20250808,000000,50.55,50.55,48.28,48.35,995665,0
+BL.US,D,20250811,000000,48.08,49.17,47.94,48.05,976750,0
+BL.US,D,20250812,000000,48.52,49.71,48.29,49.34,1220686,0
+BL.US,D,20250813,000000,49.69,51.36,49.575,51.255,1496609,0
+BL.US,D,20250814,000000,51.2,51.505,50.17,50.37,828010,0
+BL.US,D,20250815,000000,50.54,51.57,50.485,50.83,1247943,0
+BL.US,D,20250818,000000,50.97,51.79,50.805,51.48,785627,0
+BL.US,D,20250819,000000,51.58,52.3,51.28,51.86,625323,0
+BL.US,D,20250820,000000,51.8,52.39,51.5,52.23,681633,0
+BL.US,D,20250821,000000,51.87,52.92,51.7,52.85,997159,0
+BL.US,D,20250822,000000,52.8,54.14,52.5338,53.98,1132858,0
+BL.US,D,20250825,000000,53.02,53.77,52.715,53.01,1036378,0
+BL.US,D,20250826,000000,53,53.605,52.67,52.91,831332,0
+BL.US,D,20250827,000000,53.27,54.91,53,54.68,678306,0
+BL.US,D,20250828,000000,54.73,55.05,54.165,54.24,517970,0
+BL.US,D,20250829,000000,54.38,54.9,54.15,54.37,533541,0
+BL.US,D,20250902,000000,53.81,54.49,53.57,53.95,759221,0
+BL.US,D,20250903,000000,53.78,54.22,52.49,52.61,925521,0
+BL.US,D,20250904,000000,52.08,53.4,51.35,53.07,763176,0
+BL.US,D,20250905,000000,53.6,54.47,53.09,53.61,756409,0
+BL.US,D,20250908,000000,53.45,54.67,53.03,54.43,893735,0
+BL.US,D,20250909,000000,55.21,55.31,53.99,54.59,596527,0
+BL.US,D,20250910,000000,55.52,55.75,53.62,53.66,842709,0
+BL.US,D,20250911,000000,53.92,55.28,53.66,55.09,542076,0
+BL.US,D,20250912,000000,55,55.15,53.91,54.29,389133,0
+BL.US,D,20250915,000000,54.57,54.94,54.35,54.36,455383,0
+BL.US,D,20250916,000000,54.18,54.815,54.005,54.67,458406,0
+BL.US,D,20250917,000000,55.16,56.05,54.615,54.84,614321,0
+BL.US,D,20250918,000000,55,55.67,54.73,55.1,523931,0
+BL.US,D,20250919,000000,55.43,55.44,52.76,53.01,1623534,0
+BL.US,D,20250922,000000,52.94,55.11,52.6,54.73,709368,0
+BL.US,D,20250923,000000,54.78,55.28,54.16,54.37,588407,0
+BL.US,D,20250924,000000,54.33,55.02,53.51,53.81,443973,0
+BL.US,D,20250925,000000,53.39,53.48,52.2,52.48,493906,0
+BL.US,D,20250926,000000,52.7,53.34,52.3,52.84,514023,0
+BL.US,D,20250929,000000,53.13,53.32,52.57,52.89,482546,0
+BL.US,D,20250930,000000,52.8,53.17,52.08,53.1,619666,0
+BL.US,D,20251001,000000,52.81,53.105,50.66,51.08,913618,0
+BL.US,D,20251002,000000,51,51.42,50.51,51.32,454956,0
+BL.US,D,20251003,000000,51.41,52.49,51.1301,51.61,558224,0
+BL.US,D,20251006,000000,51.63,52.5,51.1,52.22,512470,0
+BL.US,D,20251007,000000,52.5,52.56,50.58,50.62,543740,0
+BL.US,D,20251008,000000,50.76,51.25,50.21,50.76,508783,0
+BL.US,D,20251009,000000,50.65,50.75,49.98,50.42,668653,0
+BL.US,D,20251010,000000,50.43,50.695,48.8,49.09,883047,0
+BL.US,D,20251013,000000,49.56,50.355,48.7401,50.21,1818734,0
+BL.US,D,20251014,000000,49.65,50.105,49.19,49.21,804739,0
+BL.US,D,20251015,000000,49.38,50.205,49.14,49.56,549718,0
+BL.US,D,20251016,000000,49.75,50.45,49.47,49.74,588027,0
+BL.US,D,20251017,000000,49.31,50.09,49.28,49.82,440618,0
+BL.US,D,20251020,000000,50.09,52.41,50.09,52.29,705990,0
+BL.US,D,20251021,000000,52.26,54.12,52.26,53.9,1024997,0
+BL.US,D,20251022,000000,53.89,54.98,53.755,53.95,956168,0
+BL.US,D,20251023,000000,53.8,54.93,52.27,52.8,983818,0
+BL.US,D,20251024,000000,53.05,53.355,52.54,52.56,574587,0
+BL.US,D,20251027,000000,52.7,59.01,52.56,54.56,6785618,0
+BL.US,D,20251028,000000,55.93,56.89,53.8,55.13,1745995,0
+BL.US,D,20251029,000000,55.17,57.395,54.37,56.54,1701550,0
+BL.US,D,20251030,000000,57.55,58.48,56.46,56.74,1476417,0
+BL.US,D,20251031,000000,56.45,58.01,56.41,57.25,931991,0
+BL.US,D,20251103,000000,57.25,57.85,56.725,57.26,902662,0
+BL.US,D,20251104,000000,56.52,57.09,55.8,56.44,1480665,0
+BL.US,D,20251105,000000,56.78,58.965,55.94,56.92,955861,0
+BL.US,D,20251106,000000,56.89,57.32,55.99,56.82,1187234,0
+BL.US,D,20251107,000000,52.225,56.17,50.7,53.58,1618839,0
+BL.US,D,20251110,000000,55,55.08,53.76,54.47,696241,0
+BL.US,D,20251111,000000,54.12,55.41,54.09,55.27,649539,0
+BL.US,D,20251112,000000,55.01,56.72,55.01,56.1,759942,0
+BL.US,D,20251113,000000,55.58,56.06,54.7,55.44,816030,0
+BL.US,D,20251114,000000,54.94,55.64,54.6,54.67,488699,0
+BL.US,D,20251117,000000,54.25,54.6,52.355,52.49,967896,0
+BL.US,D,20251118,000000,52.33,54.84,52.05,54.21,988869,0
+BL.US,D,20251119,000000,54.06,54.225,53.53,53.62,568274,0
+BL.US,D,20251120,000000,54.34,54.34,52.955,53.49,656906,0
+BL.US,D,20251121,000000,53.49,54.94,52.82,54.86,815734,0
+BL.US,D,20251124,000000,55.25,56.4375,54.86,56.24,756173,0
+BL.US,D,20251125,000000,56.53,57.9,56.3,57.76,755478,0
+BL.US,D,20251126,000000,57.36,58.06,57.18,57.35,632054,0
+BL.US,D,20251128,000000,57.5,57.696,56.61,56.99,253041,0
+BL.US,D,20251201,000000,56.34,57.2899,55.96,56.09,435379,0
+BL.US,D,20251202,000000,57.03,58.37,56.36,57.78,534492,0
+BL.US,D,20251203,000000,57.48,58.9,56.56,58.74,467953,0
+BL.US,D,20251204,000000,58.51,59,57.55,58.04,530585,0
+BL.US,D,20251205,000000,57.67,58.62,57.295,57.99,349099,0
+BL.US,D,20251208,000000,58.03,58.37,57.2,57.66,382767,0
+BL.US,D,20251209,000000,57.87,58.62,57.37,58.37,529658,0
+BL.US,D,20251210,000000,57.96,58.865,57.87,58.37,439094,0
+BL.US,D,20251211,000000,58.44,59.17,57.58,58.83,428682,0
+BL.US,D,20251212,000000,58.92,59.31,57.95,58.67,618942,0
+BL.US,D,20251215,000000,58.52,58.75,56.985,57.13,627942,0
+BL.US,D,20251216,000000,56.405,57.77,56,57.53,831370,0
+BL.US,D,20251217,000000,57.57,58.825,57.35,57.55,598465,0
+BL.US,D,20251218,000000,58.04,58.35,57.5,57.81,625637,0
+BL.US,D,20251219,000000,57.73,58.1699,57.36,57.84,1247670,0
+BL.US,D,20251222,000000,57.69,59.57,57.69,58.34,680347,0
+BL.US,D,20251223,000000,57.96,58.28,57.091,57.66,388411,0
+BL.US,D,20251224,000000,57.85,57.85,57.24,57.42,147045,0
+BL.US,D,20251226,000000,57.06,57.91,57.06,57.76,143092,0
+BL.US,D,20251229,000000,57.41,57.88,57.37,57.66,278494,0
+BL.US,D,20251230,000000,57.39,57.9899,57.14,57.23,430484,0
+BL.US,D,20251231,000000,57.09,57.095,54.9,55.29,699754,0
+BL.US,D,20260102,000000,55.23,55.495,52.77,53.78,703636,0
+BL.US,D,20260105,000000,53.59,54.75,53,54.21,445931,0
+BL.US,D,20260106,000000,54.52,56.12,54.215,55.59,511831,0
+BL.US,D,20260107,000000,55.61,56.7,55.44,56.45,572918,0
+BL.US,D,20260108,000000,56.09,56.32,55.07,55.2,361942,0
+BL.US,D,20260109,000000,55.01,56.66,54.18,56.59,703483,0
+BL.US,D,20260112,000000,56.66,58.25,55.91,57.5,660523,0
+BL.US,D,20260113,000000,57.12,57.4,54.87,55.54,1601799,0
+BL.US,D,20260114,000000,55.29,55.61,52.665,52.91,1098428,0
+BL.US,D,20260115,000000,53.43,54.1,52.27,52.43,1620647,0
+BL.US,D,20260116,000000,52.43,52.72,50.855,52.65,1532955,0
+BL.US,D,20260120,000000,51.92,52.525,51.13,51.51,1154281,0
+BL.US,D,20260121,000000,52,52.58,51.41,51.71,561694,0
+BL.US,D,20260122,000000,51.75,53.25,51.75,53.06,627683,0
+BL.US,D,20260123,000000,52.95,53.81,52.685,53.08,931359,0
+BL.US,D,20260126,000000,53.04,54.81,52.93,54.53,545339,0
+BL.US,D,20260127,000000,54.53,54.625,52.6,53.15,900545,0
+BL.US,D,20260128,000000,53.7,53.7,51.73,51.82,784206,0
+BL.US,D,20260129,000000,50.84,51.315,45.62,46.91,3217122,0
+BL.US,D,20260130,000000,46.4,47.44,45.63,46.47,1612917,0
+BL.US,D,20260202,000000,46.47,47.85,46.38,47.02,1239817,0
+BL.US,D,20260203,000000,46.28,46.66,43.195,44.43,1628102,0
+BL.US,D,20260204,000000,43.85,45.205,42.57,44.88,1566935,0
+BL.US,D,20260205,000000,44.59,45.71,41.56,41.71,1473720,0
+BL.US,D,20260206,000000,42.88,43.91,41.645,43.85,1329346,0
+BL.US,D,20260209,000000,43.19,43.44,42.15,43.02,1179898,0
+BL.US,D,20260210,000000,43.16,45,43.07,44.33,1793316,0
+BL.US,D,20260211,000000,44.96,44.96,41.12,41.9,2238465,0
+BL.US,D,20260212,000000,41.49,42.11,38.43,38.53,1732156,0
+BL.US,D,20260213,000000,39.1,39.615,38.475,38.61,1603454,0
+BL.US,D,20260217,000000,38.54,38.54,36.24,37.34,2269712,0
+BL.US,D,20260218,000000,37.9,37.9,36.86,37.11,1609782,0
diff --git a/daily/us/nasdaq stocks/1/bldp.us.txt b/daily/us/nasdaq stocks/1/bldp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a1d4f9c03ed3f9d68e3b5682b019f67519571ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bldp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLDP.US,D,20050225,000000,5.75,6.04,5.75,6.01,733139,0
+BLDP.US,D,20050228,000000,6,6.09,5.79,6.07,712276,0
+BLDP.US,D,20050301,000000,5.98,6.34,5.88,6.2,1256661,0
+BLDP.US,D,20050302,000000,6.18,6.2,5.94,5.99,446813,0
+BLDP.US,D,20050303,000000,5.79,5.95,5.67,5.8,850672,0
+BLDP.US,D,20050304,000000,5.67,5.89,5.64,5.72,657813,0
+BLDP.US,D,20050307,000000,5.65,5.77,5.6,5.72,497373,0
+BLDP.US,D,20050308,000000,5.65,5.81,5.63,5.73,356346,0
+BLDP.US,D,20050309,000000,5.7,6.18,5.66,6,928733,0
+BLDP.US,D,20050310,000000,6.03,6.05,5.75,5.76,326903,0
+BLDP.US,D,20050311,000000,5.76,5.84,5.7,5.77,159505,0
+BLDP.US,D,20050314,000000,5.76,5.79,5.65,5.67,261441,0
+BLDP.US,D,20050315,000000,5.55,5.74,5.45,5.49,380930,0
+BLDP.US,D,20050316,000000,5.4,5.45,5.35,5.35,410676,0
+BLDP.US,D,20050317,000000,5.45,5.61,5.3,5.39,569000,0
+BLDP.US,D,20050318,000000,5.49,5.58,5.3,5.46,346412,0
+BLDP.US,D,20050321,000000,5.41,5.47,5.28,5.31,499749,0
+BLDP.US,D,20050322,000000,5.3,5.39,5.25,5.26,255082,0
+BLDP.US,D,20050323,000000,5.25,5.5,5.18,5.24,629407,0
+BLDP.US,D,20050324,000000,5.25,5.25,5.13,5.16,308696,0
+BLDP.US,D,20050328,000000,5.12,5.29,5.05,5.05,252257,0
+BLDP.US,D,20050329,000000,5.06,5.23,4.7,4.84,752714,0
+BLDP.US,D,20050330,000000,4.95,5.2,4.95,5.14,726489,0
+BLDP.US,D,20050331,000000,5.34,5.5,5.12,5.17,822960,0
+BLDP.US,D,20050401,000000,5.36,5.42,5.08,5.1,485277,0
+BLDP.US,D,20050404,000000,5.24,5.25,5.07,5.14,458766,0
+BLDP.US,D,20050405,000000,5.22,5.24,5,5.1,258959,0
+BLDP.US,D,20050406,000000,5.06,5.13,4.95,4.95,460218,0
+BLDP.US,D,20050407,000000,5,5.12,4.87,5.11,555832,0
+BLDP.US,D,20050408,000000,5.07,5.13,4.87,4.92,239101,0
+BLDP.US,D,20050411,000000,4.91,4.96,4.68,4.77,562703,0
+BLDP.US,D,20050412,000000,4.77,4.78,4.7,4.73,352217,0
+BLDP.US,D,20050413,000000,4.73,4.81,4.68,4.71,290273,0
+BLDP.US,D,20050414,000000,4.75,4.85,4.42,4.46,564962,0
+BLDP.US,D,20050415,000000,4.45,4.47,4.04,4.13,817951,0
+BLDP.US,D,20050418,000000,4.1,4.31,4.05,4.25,593641,0
+BLDP.US,D,20050419,000000,4.38,4.45,4.25,4.25,628100,0
+BLDP.US,D,20050420,000000,4.39,4.4,4.08,4.08,533711,0
+BLDP.US,D,20050421,000000,4.28,4.34,4.12,4.28,356463,0
+BLDP.US,D,20050422,000000,4.25,4.43,4.25,4.3,407839,0
+BLDP.US,D,20050425,000000,4.29,4.41,4.16,4.16,245077,0
+BLDP.US,D,20050426,000000,4.18,4.3,4.15,4.24,271548,0
+BLDP.US,D,20050427,000000,4.22,4.34,4.12,4.12,381508,0
+BLDP.US,D,20050428,000000,4.2,4.2,3.85,3.92,578680,0
+BLDP.US,D,20050429,000000,3.84,4.03,3.84,3.88,440643,0
+BLDP.US,D,20050502,000000,3.93,3.97,3.8,3.82,460412,0
+BLDP.US,D,20050503,000000,3.83,3.84,3.69,3.73,512964,0
+BLDP.US,D,20050504,000000,3.75,3.8,3.63,3.67,496755,0
+BLDP.US,D,20050505,000000,3.73,3.74,3.65,3.68,390895,0
+BLDP.US,D,20050506,000000,3.7,3.81,3.6,3.63,341938,0
+BLDP.US,D,20050509,000000,3.64,3.68,3.58,3.61,447916,0
+BLDP.US,D,20050510,000000,3.62,3.78,3.51,3.61,598340,0
+BLDP.US,D,20050511,000000,3.62,3.62,3.51,3.52,294319,0
+BLDP.US,D,20050512,000000,3.6,3.62,3.5,3.51,406666,0
+BLDP.US,D,20050513,000000,3.52,3.56,3.4,3.41,483589,0
+BLDP.US,D,20050516,000000,3.44,3.5,3.4,3.45,421248,0
+BLDP.US,D,20050517,000000,3.48,3.57,3.46,3.52,391020,0
+BLDP.US,D,20050518,000000,3.54,3.58,3.45,3.53,311337,0
+BLDP.US,D,20050519,000000,3.48,3.62,3.48,3.58,299922,0
+BLDP.US,D,20050520,000000,3.69,3.7,3.53,3.56,287207,0
+BLDP.US,D,20050523,000000,3.58,3.61,3.52,3.55,275247,0
+BLDP.US,D,20050524,000000,3.61,4.15,3.55,4.11,1344318,0
+BLDP.US,D,20050525,000000,4.12,4.25,3.86,4.1,1799849,0
+BLDP.US,D,20050526,000000,4.33,4.4,3.91,3.98,1289885,0
+BLDP.US,D,20050527,000000,4.08,4.08,3.93,3.93,526266,0
+BLDP.US,D,20050531,000000,4.04,4.04,3.52,3.7,2144031,0
+BLDP.US,D,20050601,000000,3.69,3.75,3.62,3.68,827632,0
+BLDP.US,D,20050602,000000,3.66,3.72,3.61,3.61,367813,0
+BLDP.US,D,20050603,000000,3.62,3.64,3.56,3.56,277432,0
+BLDP.US,D,20050606,000000,3.6,3.64,3.53,3.56,398987,0
+BLDP.US,D,20050607,000000,3.57,3.65,3.52,3.53,336778,0
+BLDP.US,D,20050608,000000,3.55,3.65,3.5,3.53,328714,0
+BLDP.US,D,20050609,000000,3.52,3.71,3.52,3.58,455834,0
+BLDP.US,D,20050610,000000,3.61,3.86,3.57,3.71,1321828,0
+BLDP.US,D,20050613,000000,3.75,4,3.66,3.92,899649,0
+BLDP.US,D,20050614,000000,3.94,4.17,3.91,4.16,1600235,0
+BLDP.US,D,20050615,000000,4.26,4.92,4.2,4.79,4188501,0
+BLDP.US,D,20050616,000000,4.82,4.9,4.72,4.74,1604694,0
+BLDP.US,D,20050617,000000,4.75,4.95,4.54,4.81,1948371,0
+BLDP.US,D,20050620,000000,4.88,5,4.82,4.91,1195806,0
+BLDP.US,D,20050621,000000,4.99,4.99,4.82,4.91,1241899,0
+BLDP.US,D,20050622,000000,4.99,5.1,4.88,5.07,847696,0
+BLDP.US,D,20050623,000000,5.14,5.54,5,5.12,2491262,0
+BLDP.US,D,20050624,000000,5.25,5.25,4.75,4.88,918723,0
+BLDP.US,D,20050627,000000,4.84,4.91,4.57,4.77,1358518,0
+BLDP.US,D,20050628,000000,4.77,4.96,4.63,4.89,764838,0
+BLDP.US,D,20050629,000000,4.82,4.91,4.71,4.77,467871,0
+BLDP.US,D,20050630,000000,4.82,4.89,4.7,4.72,497182,0
+BLDP.US,D,20050701,000000,4.65,4.81,4.65,4.72,253024,0
+BLDP.US,D,20050705,000000,4.67,4.78,4.5,4.63,651933,0
+BLDP.US,D,20050706,000000,4.54,4.92,4.51,4.58,486216,0
+BLDP.US,D,20050707,000000,4.5,4.64,4.4,4.58,365915,0
+BLDP.US,D,20050708,000000,4.61,4.89,4.61,4.85,527293,0
+BLDP.US,D,20050711,000000,4.85,5.03,4.84,5.03,676433,0
+BLDP.US,D,20050712,000000,5,5.04,4.97,5.04,378697,0
+BLDP.US,D,20050713,000000,5.05,5.07,4.95,5,206969,0
+BLDP.US,D,20050714,000000,5.16,5.16,5.01,5.1,560073,0
+BLDP.US,D,20050715,000000,5.17,5.19,5.01,5.04,430110,0
+BLDP.US,D,20050718,000000,5.03,5.21,5.01,5.11,455630,0
+BLDP.US,D,20050719,000000,5.14,5.17,5.05,5.1,204828,0
+BLDP.US,D,20050720,000000,5.15,5.17,4.97,5.03,307955,0
+BLDP.US,D,20050721,000000,4.99,5.05,4.98,5,203270,0
+BLDP.US,D,20050722,000000,5,5.05,4.81,4.89,344726,0
+BLDP.US,D,20050725,000000,4.88,4.9,4.81,4.85,242604,0
+BLDP.US,D,20050726,000000,4.78,4.85,4.71,4.76,329153,0
+BLDP.US,D,20050727,000000,4.76,4.95,4.71,4.81,350393,0
+BLDP.US,D,20050728,000000,4.83,4.94,4.76,4.83,312664,0
+BLDP.US,D,20050729,000000,4.93,5.14,4.8,5.03,578454,0
+BLDP.US,D,20050801,000000,5.05,5.25,4.96,5.06,432674,0
+BLDP.US,D,20050802,000000,5.1,5.25,5.08,5.08,455705,0
+BLDP.US,D,20050803,000000,5.11,5.11,4.85,4.87,374838,0
+BLDP.US,D,20050804,000000,4.84,5,4.84,4.85,455928,0
+BLDP.US,D,20050805,000000,4.84,4.9,4.75,4.82,359016,0
+BLDP.US,D,20050808,000000,4.82,5.03,4.8,4.86,269442,0
+BLDP.US,D,20050809,000000,4.85,5.03,4.8,4.98,336211,0
+BLDP.US,D,20050810,000000,4.98,5.14,4.82,4.86,501193,0
+BLDP.US,D,20050811,000000,4.85,4.95,4.84,4.93,200656,0
+BLDP.US,D,20050812,000000,4.9,4.98,4.87,4.88,187886,0
+BLDP.US,D,20050815,000000,4.79,4.88,4.71,4.76,323530,0
+BLDP.US,D,20050816,000000,4.75,4.92,4.56,4.57,323175,0
+BLDP.US,D,20050817,000000,4.55,4.77,4.55,4.7,284206,0
+BLDP.US,D,20050818,000000,4.68,4.77,4.59,4.63,157909,0
+BLDP.US,D,20050819,000000,4.76,4.78,4.65,4.69,183031,0
+BLDP.US,D,20050822,000000,4.66,4.75,4.6,4.69,264003,0
+BLDP.US,D,20050823,000000,4.73,4.75,4.63,4.64,278756,0
+BLDP.US,D,20050824,000000,4.62,4.83,4.6,4.62,817233,0
+BLDP.US,D,20050825,000000,4.68,4.68,4.5,4.51,417529,0
+BLDP.US,D,20050826,000000,4.5,4.53,4.41,4.44,356198,0
+BLDP.US,D,20050829,000000,4.45,4.54,4.4,4.5,352917,0
+BLDP.US,D,20050830,000000,4.62,5.25,4.54,5.23,2154943,0
+BLDP.US,D,20050831,000000,5.3,5.75,5.15,5.67,3571846,0
+BLDP.US,D,20050901,000000,5.98,6.25,5.85,6.25,2483358,0
+BLDP.US,D,20050902,000000,6.35,6.48,5.57,5.63,2910294,0
+BLDP.US,D,20050906,000000,5.7,5.87,5.7,5.73,911569,0
+BLDP.US,D,20050907,000000,5.7,5.73,5.41,5.61,847206,0
+BLDP.US,D,20050908,000000,5.57,6.06,5.57,5.76,1520082,0
+BLDP.US,D,20050909,000000,6.52,6.85,6.22,6.44,4281151,0
+BLDP.US,D,20050912,000000,6.53,6.72,6.5,6.58,1604292,0
+BLDP.US,D,20050913,000000,6.58,6.59,6.13,6.21,1120368,0
+BLDP.US,D,20050914,000000,6.16,6.47,6.16,6.4,1003759,0
+BLDP.US,D,20050915,000000,6.5,6.53,6.1,6.33,1145360,0
+BLDP.US,D,20050916,000000,6.25,6.36,6.1,6.11,999444,0
+BLDP.US,D,20050919,000000,6.16,6.4,6.11,6.2,890600,0
+BLDP.US,D,20050920,000000,6.27,6.27,5.86,5.92,1067510,0
+BLDP.US,D,20050921,000000,6.08,6.15,5.85,5.87,1033155,0
+BLDP.US,D,20050922,000000,6.01,6.01,5.47,5.5,1419025,0
+BLDP.US,D,20050923,000000,5.41,5.5,5.36,5.36,569965,0
+BLDP.US,D,20050926,000000,5.34,5.48,5.15,5.21,849941,0
+BLDP.US,D,20050927,000000,5.18,5.22,5.01,5.16,775898,0
+BLDP.US,D,20050928,000000,5.19,5.5,5.17,5.39,922955,0
+BLDP.US,D,20050929,000000,5.5,5.62,5.4,5.6,903797,0
+BLDP.US,D,20050930,000000,5.6,5.7,5.5,5.59,477741,0
+BLDP.US,D,20051003,000000,5.65,5.75,5.61,5.73,709507,0
+BLDP.US,D,20051004,000000,5.75,5.95,5.66,5.8,906539,0
+BLDP.US,D,20051005,000000,5.95,6.14,5.82,5.95,1340019,0
+BLDP.US,D,20051006,000000,5.92,5.94,5.35,5.4,783936,0
+BLDP.US,D,20051007,000000,5.59,5.59,5.32,5.47,332743,0
+BLDP.US,D,20051010,000000,5.48,5.5,5.25,5.26,321395,0
+BLDP.US,D,20051011,000000,5.27,5.49,5.26,5.3,335542,0
+BLDP.US,D,20051012,000000,5.28,5.38,5.14,5.16,345233,0
+BLDP.US,D,20051013,000000,5.1,5.15,4.69,4.92,761287,0
+BLDP.US,D,20051014,000000,4.88,5,4.81,4.95,435359,0
+BLDP.US,D,20051017,000000,5.04,5.19,5.02,5.04,498001,0
+BLDP.US,D,20051018,000000,5.07,5.24,4.9,4.97,482857,0
+BLDP.US,D,20051019,000000,5,5,4.82,4.97,295381,0
+BLDP.US,D,20051020,000000,4.95,4.95,4.75,4.75,276752,0
+BLDP.US,D,20051021,000000,4.9,4.9,4.79,4.82,166489,0
+BLDP.US,D,20051024,000000,4.86,4.99,4.85,4.98,294898,0
+BLDP.US,D,20051025,000000,4.95,5.09,4.92,4.99,300326,0
+BLDP.US,D,20051026,000000,5.14,5.31,5.08,5.23,833072,0
+BLDP.US,D,20051027,000000,5.18,5.28,4.92,4.93,366195,0
+BLDP.US,D,20051028,000000,5.11,5.11,4.75,4.85,332387,0
+BLDP.US,D,20051031,000000,4.99,5.02,4.83,4.93,491667,0
+BLDP.US,D,20051101,000000,4.88,4.91,4.77,4.79,219003,0
+BLDP.US,D,20051102,000000,4.76,4.91,4.75,4.81,220762,0
+BLDP.US,D,20051103,000000,4.78,4.85,4.78,4.81,151730,0
+BLDP.US,D,20051104,000000,4.8,5,4.78,4.79,299363,0
+BLDP.US,D,20051107,000000,4.77,4.88,4.75,4.8,253536,0
+BLDP.US,D,20051108,000000,4.8,4.94,4.75,4.91,234215,0
+BLDP.US,D,20051109,000000,4.86,5.03,4.85,5.01,367896,0
+BLDP.US,D,20051110,000000,5,5.13,4.99,5.1,390381,0
+BLDP.US,D,20051111,000000,5.11,5.11,4.99,5.01,194414,0
+BLDP.US,D,20051114,000000,4.93,5.04,4.88,5,222284,0
+BLDP.US,D,20051115,000000,4.96,4.96,4.7,4.7,428587,0
+BLDP.US,D,20051116,000000,4.69,4.84,4.62,4.71,540664,0
+BLDP.US,D,20051117,000000,4.69,4.78,4.59,4.64,384023,0
+BLDP.US,D,20051118,000000,4.64,4.73,4.58,4.67,304783,0
+BLDP.US,D,20051121,000000,4.65,4.88,4.65,4.81,408590,0
+BLDP.US,D,20051122,000000,4.8,4.91,4.76,4.84,285896,0
+BLDP.US,D,20051123,000000,4.9,5.13,4.81,4.99,554854,0
+BLDP.US,D,20051125,000000,4.95,4.97,4.75,4.75,183969,0
+BLDP.US,D,20051128,000000,4.77,4.81,4.63,4.65,318360,0
+BLDP.US,D,20051129,000000,4.62,4.69,4.53,4.54,252669,0
+BLDP.US,D,20051130,000000,4.6,4.6,4.41,4.47,415381,0
+BLDP.US,D,20051201,000000,4.45,4.5,4.32,4.35,508318,0
+BLDP.US,D,20051202,000000,4.31,4.44,4.25,4.27,403493,0
+BLDP.US,D,20051205,000000,4.27,4.44,4.27,4.42,415272,0
+BLDP.US,D,20051206,000000,4.46,4.58,4.45,4.51,359899,0
+BLDP.US,D,20051207,000000,4.49,4.53,4.39,4.41,316956,0
+BLDP.US,D,20051208,000000,4.36,4.46,4.33,4.38,227100,0
+BLDP.US,D,20051209,000000,4.25,4.37,4.25,4.33,332608,0
+BLDP.US,D,20051212,000000,4.36,4.74,4.35,4.7,589584,0
+BLDP.US,D,20051213,000000,4.73,4.73,4.48,4.57,440417,0
+BLDP.US,D,20051214,000000,4.48,4.64,4.48,4.52,273629,0
+BLDP.US,D,20051215,000000,4.49,4.67,4.49,4.58,403158,0
+BLDP.US,D,20051216,000000,4.65,4.67,4.47,4.55,396737,0
+BLDP.US,D,20051219,000000,4.44,4.55,4.29,4.3,486571,0
+BLDP.US,D,20051220,000000,4.29,4.37,4.25,4.32,423191,0
+BLDP.US,D,20051221,000000,4.35,4.45,4.3,4.35,492264,0
+BLDP.US,D,20051222,000000,4.38,4.38,4.28,4.36,357743,0
+BLDP.US,D,20051223,000000,4.33,4.38,4.29,4.3,269751,0
+BLDP.US,D,20051227,000000,4.28,4.38,4.1,4.12,414661,0
+BLDP.US,D,20051228,000000,4.12,4.29,4.12,4.22,416995,0
+BLDP.US,D,20051229,000000,4.17,4.35,4.17,4.34,638344,0
+BLDP.US,D,20051230,000000,4.27,4.29,4.17,4.18,494705,0
+BLDP.US,D,20060103,000000,4.18,4.24,4.13,4.19,321362,0
+BLDP.US,D,20060104,000000,4.18,4.2,4.14,4.15,332503,0
+BLDP.US,D,20060105,000000,4.21,4.21,4.04,4.07,317292,0
+BLDP.US,D,20060106,000000,4.1,4.18,4.08,4.14,441826,0
+BLDP.US,D,20060109,000000,4.12,4.37,4.11,4.22,577706,0
+BLDP.US,D,20060110,000000,4.22,4.31,4.22,4.25,233036,0
+BLDP.US,D,20060111,000000,4.33,4.36,4.26,4.28,372817,0
+BLDP.US,D,20060112,000000,4.46,4.57,4.34,4.5,765660,0
+BLDP.US,D,20060113,000000,4.47,4.48,4.35,4.45,450374,0
+BLDP.US,D,20060117,000000,4.4,4.74,4.4,4.69,889764,0
+BLDP.US,D,20060118,000000,4.62,4.77,4.5,4.63,903231,0
+BLDP.US,D,20060119,000000,4.59,4.75,4.57,4.73,520379,0
+BLDP.US,D,20060120,000000,4.76,4.89,4.69,4.75,784830,0
+BLDP.US,D,20060123,000000,4.82,4.94,4.72,4.85,475075,0
+BLDP.US,D,20060124,000000,4.89,5,4.81,4.85,644098,0
+BLDP.US,D,20060125,000000,4.83,4.94,4.72,4.75,522801,0
+BLDP.US,D,20060126,000000,4.8,5.2,4.73,5.19,1135736,0
+BLDP.US,D,20060127,000000,5.21,5.24,5.06,5.06,468604,0
+BLDP.US,D,20060130,000000,5.1,5.49,5.1,5.45,942835,0
+BLDP.US,D,20060131,000000,5.42,5.71,5.42,5.67,1141021,0
+BLDP.US,D,20060201,000000,5.89,6,5.33,5.34,1951430,0
+BLDP.US,D,20060202,000000,5.36,5.39,5.08,5.18,838921,0
+BLDP.US,D,20060203,000000,5.19,5.26,5.14,5.26,434375,0
+BLDP.US,D,20060206,000000,5.37,5.47,5.31,5.44,542893,0
+BLDP.US,D,20060207,000000,5.53,5.54,5.16,5.16,554223,0
+BLDP.US,D,20060208,000000,5.15,5.4,5.15,5.39,499248,0
+BLDP.US,D,20060209,000000,5.38,5.55,5.22,5.37,754452,0
+BLDP.US,D,20060210,000000,5.4,5.41,5.21,5.27,231121,0
+BLDP.US,D,20060213,000000,5.2,5.31,5.19,5.26,299842,0
+BLDP.US,D,20060214,000000,5.32,5.34,5.15,5.26,212327,0
+BLDP.US,D,20060215,000000,5.38,5.38,5.2,5.22,180416,0
+BLDP.US,D,20060216,000000,5.2,5.25,5.16,5.22,188771,0
+BLDP.US,D,20060217,000000,5.24,5.3,5.23,5.29,290585,0
+BLDP.US,D,20060221,000000,5.54,6.48,5.4,6.1,2925691,0
+BLDP.US,D,20060222,000000,6,6.04,5.62,5.91,1341308,0
+BLDP.US,D,20060223,000000,5.94,6.15,5.74,6.1,822658,0
+BLDP.US,D,20060224,000000,6.19,6.4,6.03,6.35,895291,0
+BLDP.US,D,20060227,000000,6.37,6.5,6.27,6.47,769293,0
+BLDP.US,D,20060228,000000,6.48,6.5,6.06,6.1,790178,0
+BLDP.US,D,20060301,000000,6.22,6.49,6.12,6.37,482780,0
+BLDP.US,D,20060302,000000,6.45,6.49,6.25,6.46,477786,0
+BLDP.US,D,20060303,000000,6.46,6.61,6.41,6.56,505335,0
+BLDP.US,D,20060306,000000,6.56,6.65,6.43,6.49,525838,0
+BLDP.US,D,20060307,000000,6.45,6.48,6.1,6.16,602325,0
+BLDP.US,D,20060308,000000,6.16,6.16,5.81,5.9,590900,0
+BLDP.US,D,20060309,000000,5.85,6.03,5.85,6.01,316790,0
+BLDP.US,D,20060310,000000,6.01,6.05,5.9,5.96,185585,0
+BLDP.US,D,20060313,000000,5.98,6.11,5.9,6.11,302947,0
+BLDP.US,D,20060314,000000,6.08,6.15,6,6.05,219687,0
+BLDP.US,D,20060315,000000,6.01,6.24,6.01,6.22,250691,0
+BLDP.US,D,20060316,000000,6.2,6.33,6.15,6.2,370176,0
+BLDP.US,D,20060317,000000,6.21,6.26,6.07,6.09,222234,0
+BLDP.US,D,20060320,000000,6.05,6.26,6.05,6.26,274093,0
+BLDP.US,D,20060321,000000,6.26,6.4,6.15,6.34,362212,0
+BLDP.US,D,20060322,000000,6.26,6.39,6.23,6.39,235864,0
+BLDP.US,D,20060323,000000,6.39,6.45,6.28,6.37,283099,0
+BLDP.US,D,20060324,000000,6.35,6.48,6.33,6.42,289060,0
+BLDP.US,D,20060327,000000,6.48,7.18,6.42,7.01,1075098,0
+BLDP.US,D,20060328,000000,7.18,7.28,6.95,7.05,949039,0
+BLDP.US,D,20060329,000000,7.02,7.2,6.82,6.85,1135182,0
+BLDP.US,D,20060330,000000,7.03,7.25,6.84,6.87,1089542,0
+BLDP.US,D,20060331,000000,6.99,7.04,6.77,6.77,342185,0
+BLDP.US,D,20060403,000000,6.91,6.95,6.78,6.82,322227,0
+BLDP.US,D,20060404,000000,6.88,7.03,6.82,6.91,444322,0
+BLDP.US,D,20060405,000000,6.95,7.05,6.94,7.02,350260,0
+BLDP.US,D,20060406,000000,7.02,7.24,7.01,7.23,458921,0
+BLDP.US,D,20060407,000000,7.29,8.14,7.26,7.76,2708265,0
+BLDP.US,D,20060410,000000,7.81,7.98,7.4,7.49,1081773,0
+BLDP.US,D,20060411,000000,7.62,7.87,7.53,7.62,792796,0
+BLDP.US,D,20060412,000000,7.68,7.68,7.49,7.66,390707,0
+BLDP.US,D,20060413,000000,7.65,7.8,7.54,7.62,374410,0
+BLDP.US,D,20060417,000000,7.74,8.39,7.62,8.06,1705356,0
+BLDP.US,D,20060418,000000,8.24,8.77,8.15,8.72,1909645,0
+BLDP.US,D,20060419,000000,8.97,9.57,8.85,9.55,1945394,0
+BLDP.US,D,20060420,000000,9.64,10.79,9.64,10.74,4320711,0
+BLDP.US,D,20060421,000000,10.89,10.89,10,10.26,2791947,0
+BLDP.US,D,20060424,000000,11,13.14,10.4,12.5,9426781,0
+BLDP.US,D,20060425,000000,11.37,11.39,9.77,9.93,9834329,0
+BLDP.US,D,20060426,000000,10,10.88,9.3,10.5,6791126,0
+BLDP.US,D,20060427,000000,10.27,10.4,9.32,9.34,2469386,0
+BLDP.US,D,20060428,000000,9.24,9.99,9.01,9.71,3439122,0
+BLDP.US,D,20060501,000000,9.8,10.29,9.71,10.07,1959572,0
+BLDP.US,D,20060502,000000,10.3,10.3,9.54,9.76,1473831,0
+BLDP.US,D,20060503,000000,9.84,9.95,9.6,9.84,848249,0
+BLDP.US,D,20060504,000000,9.97,10.17,9.8,10.02,798364,0
+BLDP.US,D,20060505,000000,10.19,10.2,9.81,9.93,671280,0
+BLDP.US,D,20060508,000000,9.94,9.96,9.61,9.8,861644,0
+BLDP.US,D,20060509,000000,9.94,9.94,9.07,9.35,1682737,0
+BLDP.US,D,20060510,000000,9.37,9.4,9.16,9.34,699836,0
+BLDP.US,D,20060511,000000,9.37,9.37,8.53,8.67,2022349,0
+BLDP.US,D,20060512,000000,8.66,8.68,7.85,7.98,2131283,0
+BLDP.US,D,20060515,000000,8.03,8.06,7.6,7.75,1459202,0
+BLDP.US,D,20060516,000000,7.67,8.22,7.67,7.84,975153,0
+BLDP.US,D,20060517,000000,7.95,7.95,7.25,7.36,1241592,0
+BLDP.US,D,20060518,000000,7.41,7.48,7.08,7.16,1028006,0
+BLDP.US,D,20060519,000000,7.27,7.31,6.73,7.03,951188,0
+BLDP.US,D,20060522,000000,6.95,6.95,6.3,6.43,1630250,0
+BLDP.US,D,20060523,000000,6.89,8.03,6.7,7.4,4631513,0
+BLDP.US,D,20060524,000000,7.41,7.43,6.66,7.02,2391912,0
+BLDP.US,D,20060525,000000,7.12,7.41,7.04,7.28,932090,0
+BLDP.US,D,20060526,000000,7.44,7.48,7.26,7.32,624549,0
+BLDP.US,D,20060530,000000,7.47,7.47,6.99,7.06,825838,0
+BLDP.US,D,20060531,000000,7.4,7.4,7.11,7.22,562265,0
+BLDP.US,D,20060601,000000,7.24,7.28,7.11,7.21,521527,0
+BLDP.US,D,20060602,000000,7.29,7.54,7.24,7.28,574365,0
+BLDP.US,D,20060605,000000,7.32,7.38,7.03,7.03,532121,0
+BLDP.US,D,20060606,000000,6.92,6.95,6.66,6.86,983135,0
+BLDP.US,D,20060607,000000,6.83,6.84,6.64,6.64,450632,0
+BLDP.US,D,20060608,000000,6.72,6.84,6.28,6.45,841309,0
+BLDP.US,D,20060609,000000,6.52,6.74,6.44,6.48,452688,0
+BLDP.US,D,20060612,000000,6.47,6.72,6.04,6.06,1131004,0
+BLDP.US,D,20060613,000000,6.01,6.05,5.53,5.63,1241645,0
+BLDP.US,D,20060614,000000,5.59,6,5.56,5.93,990235,0
+BLDP.US,D,20060615,000000,6.02,6.45,5.96,6.36,742500,0
+BLDP.US,D,20060616,000000,6.27,6.43,6.2,6.27,445808,0
+BLDP.US,D,20060619,000000,6.33,6.39,5.77,5.84,574199,0
+BLDP.US,D,20060620,000000,5.93,6,5.7,5.78,575520,0
+BLDP.US,D,20060621,000000,5.75,6.22,5.75,6.13,582310,0
+BLDP.US,D,20060622,000000,5.96,6.06,5.9,5.94,421941,0
+BLDP.US,D,20060623,000000,5.97,6.05,5.9,5.97,271637,0
+BLDP.US,D,20060626,000000,5.97,6.16,5.95,6.15,306626,0
+BLDP.US,D,20060627,000000,6.17,6.17,5.79,5.94,480584,0
+BLDP.US,D,20060628,000000,5.9,5.99,5.67,5.77,701158,0
+BLDP.US,D,20060629,000000,5.78,5.89,5.47,5.47,1127589,0
+BLDP.US,D,20060630,000000,5.66,6,5.65,5.85,945102,0
+BLDP.US,D,20060703,000000,5.95,6.26,5.88,6.05,466294,0
+BLDP.US,D,20060705,000000,6.4,6.55,6.12,6.25,1002247,0
+BLDP.US,D,20060706,000000,6.3,6.4,6.1,6.1,487568,0
+BLDP.US,D,20060707,000000,6.08,6.19,5.83,5.87,419220,0
+BLDP.US,D,20060710,000000,5.88,6.13,5.83,5.93,346968,0
+BLDP.US,D,20060711,000000,5.93,6,5.75,5.9,294195,0
+BLDP.US,D,20060712,000000,5.84,5.97,5.77,5.84,266949,0
+BLDP.US,D,20060713,000000,5.79,5.95,5.76,5.81,430549,0
+BLDP.US,D,20060714,000000,6.15,6.15,5.72,5.89,699418,0
+BLDP.US,D,20060717,000000,5.88,6,5.59,5.61,689583,0
+BLDP.US,D,20060718,000000,5.64,5.69,5.35,5.47,465863,0
+BLDP.US,D,20060719,000000,5.45,5.65,5.41,5.57,299891,0
+BLDP.US,D,20060720,000000,5.69,5.74,5.36,5.36,747166,0
+BLDP.US,D,20060721,000000,5.36,5.48,5.25,5.25,264294,0
+BLDP.US,D,20060724,000000,5.29,5.77,5.24,5.61,665136,0
+BLDP.US,D,20060725,000000,5.58,5.74,5.5,5.59,304544,0
+BLDP.US,D,20060726,000000,5.85,6.16,5.85,6,1052008,0
+BLDP.US,D,20060727,000000,6.09,6.3,6,6.05,679570,0
+BLDP.US,D,20060728,000000,6.07,6.24,5.9,6,298500,0
+BLDP.US,D,20060731,000000,6,6.24,5.95,6.17,410996,0
+BLDP.US,D,20060801,000000,6.03,6.08,5.9,6.05,505920,0
+BLDP.US,D,20060802,000000,6.12,6.17,6.01,6.07,473114,0
+BLDP.US,D,20060803,000000,6.11,6.11,5.92,5.95,232569,0
+BLDP.US,D,20060804,000000,5.86,6.03,5.85,5.88,272791,0
+BLDP.US,D,20060807,000000,5.84,5.98,5.8,5.81,227985,0
+BLDP.US,D,20060808,000000,5.83,6,5.82,5.89,278152,0
+BLDP.US,D,20060809,000000,5.93,6.2,5.93,5.98,471027,0
+BLDP.US,D,20060810,000000,5.92,6.15,5.92,6.06,263159,0
+BLDP.US,D,20060811,000000,6.1,6.1,5.88,5.93,257947,0
+BLDP.US,D,20060814,000000,5.88,5.94,5.56,5.62,607950,0
+BLDP.US,D,20060815,000000,5.65,5.92,5.64,5.9,328227,0
+BLDP.US,D,20060816,000000,5.95,6.02,5.88,6.01,242041,0
+BLDP.US,D,20060817,000000,6.02,6.22,5.94,6.19,451189,0
+BLDP.US,D,20060818,000000,6.2,6.27,6.09,6.21,239970,0
+BLDP.US,D,20060821,000000,6.28,6.28,6.01,6.09,231772,0
+BLDP.US,D,20060822,000000,6.09,6.25,6.07,6.22,230442,0
+BLDP.US,D,20060823,000000,6.25,6.4,6.05,6.14,399520,0
+BLDP.US,D,20060824,000000,6.15,6.25,6.11,6.18,129272,0
+BLDP.US,D,20060825,000000,6.04,6.21,6.04,6.11,181875,0
+BLDP.US,D,20060828,000000,6.16,6.16,6.01,6.08,217136,0
+BLDP.US,D,20060829,000000,6.13,6.13,6.01,6.12,147614,0
+BLDP.US,D,20060830,000000,6.1,6.3,6.1,6.24,202199,0
+BLDP.US,D,20060831,000000,6.27,6.27,6.12,6.17,193749,0
+BLDP.US,D,20060901,000000,6.2,6.2,6.07,6.09,183046,0
+BLDP.US,D,20060905,000000,6.06,6.19,6.05,6.09,204785,0
+BLDP.US,D,20060906,000000,6.09,6.15,6,6.01,233923,0
+BLDP.US,D,20060907,000000,6,6,5.85,5.94,277087,0
+BLDP.US,D,20060908,000000,5.96,5.96,5.83,5.87,277775,0
+BLDP.US,D,20060911,000000,5.83,5.94,5.7,5.91,324837,0
+BLDP.US,D,20060912,000000,5.99,6.02,5.88,5.92,331354,0
+BLDP.US,D,20060913,000000,6,6.1,5.8,5.83,303328,0
+BLDP.US,D,20060914,000000,5.8,5.87,5.75,5.8,266978,0
+BLDP.US,D,20060915,000000,5.83,5.84,5.59,5.64,478549,0
+BLDP.US,D,20060918,000000,5.64,5.87,5.64,5.85,447650,0
+BLDP.US,D,20060919,000000,5.82,5.82,5.49,5.52,472311,0
+BLDP.US,D,20060920,000000,5.54,5.56,5.31,5.32,561209,0
+BLDP.US,D,20060921,000000,5.4,5.4,5.07,5.21,736673,0
+BLDP.US,D,20060922,000000,5.22,5.29,5.05,5.27,583019,0
+BLDP.US,D,20060925,000000,5.28,5.44,5.19,5.34,404693,0
+BLDP.US,D,20060926,000000,5.31,5.48,5.31,5.44,193364,0
+BLDP.US,D,20060927,000000,5.46,5.76,5.39,5.76,557082,0
+BLDP.US,D,20060928,000000,5.7,5.97,5.66,5.94,807879,0
+BLDP.US,D,20060929,000000,5.86,5.98,5.68,5.69,335290,0
+BLDP.US,D,20061002,000000,5.65,5.76,5.55,5.57,245972,0
+BLDP.US,D,20061003,000000,5.5,5.69,5.37,5.4,349495,0
+BLDP.US,D,20061004,000000,5.38,5.5,5.38,5.48,216202,0
+BLDP.US,D,20061005,000000,5.48,5.64,5.4,5.64,173599,0
+BLDP.US,D,20061006,000000,5.59,5.65,5.52,5.62,154530,0
+BLDP.US,D,20061009,000000,5.59,5.63,5.52,5.54,99044,0
+BLDP.US,D,20061010,000000,5.51,5.61,5.49,5.61,241066,0
+BLDP.US,D,20061011,000000,5.73,6.35,5.73,6.1,2170242,0
+BLDP.US,D,20061012,000000,6.11,6.26,5.97,6.14,587700,0
+BLDP.US,D,20061013,000000,5.97,6.13,5.96,6.04,619979,0
+BLDP.US,D,20061016,000000,6.01,6.03,5.95,6.03,605463,0
+BLDP.US,D,20061017,000000,6.08,6.08,5.94,5.98,311665,0
+BLDP.US,D,20061018,000000,6,6,5.89,5.91,392569,0
+BLDP.US,D,20061019,000000,5.92,5.97,5.87,5.92,247049,0
+BLDP.US,D,20061020,000000,5.98,5.98,5.86,5.91,216441,0
+BLDP.US,D,20061023,000000,5.92,6.59,5.81,6.49,1932117,0
+BLDP.US,D,20061024,000000,6.49,6.6,6.26,6.29,957577,0
+BLDP.US,D,20061025,000000,6.29,7.18,6.26,7.09,1986802,0
+BLDP.US,D,20061026,000000,7.15,7.16,6.88,7.06,787734,0
+BLDP.US,D,20061027,000000,7.03,7.08,6.85,6.86,484604,0
+BLDP.US,D,20061030,000000,6.81,7.01,6.67,6.95,562146,0
+BLDP.US,D,20061031,000000,6.95,7.32,6.95,7.07,819936,0
+BLDP.US,D,20061101,000000,7.12,7.12,6.74,6.81,398046,0
+BLDP.US,D,20061102,000000,6.73,6.75,6.58,6.67,456731,0
+BLDP.US,D,20061103,000000,6.68,6.75,6.64,6.72,261310,0
+BLDP.US,D,20061106,000000,6.72,6.83,6.64,6.7,374330,0
+BLDP.US,D,20061107,000000,6.69,6.72,6.56,6.67,356906,0
+BLDP.US,D,20061108,000000,6.66,7.4,6.63,7.25,1200702,0
+BLDP.US,D,20061109,000000,7.35,7.49,7.21,7.25,831877,0
+BLDP.US,D,20061110,000000,7.23,7.28,7.11,7.26,353096,0
+BLDP.US,D,20061113,000000,7.34,7.54,7.25,7.39,466137,0
+BLDP.US,D,20061114,000000,7.44,7.46,7.22,7.4,433462,0
+BLDP.US,D,20061115,000000,7.43,7.69,7.4,7.6,642171,0
+BLDP.US,D,20061116,000000,7.7,8.02,7.64,7.88,1013792,0
+BLDP.US,D,20061117,000000,7.85,7.85,7.57,7.59,543161,0
+BLDP.US,D,20061120,000000,7.61,7.74,7.57,7.65,396343,0
+BLDP.US,D,20061121,000000,7.62,7.7,7.43,7.46,495118,0
+BLDP.US,D,20061122,000000,7.67,7.67,7.37,7.49,384698,0
+BLDP.US,D,20061124,000000,7.44,7.66,7.37,7.39,183024,0
+BLDP.US,D,20061127,000000,7.35,7.38,7.05,7.15,630786,0
+BLDP.US,D,20061128,000000,7.05,7.21,6.91,7.05,403712,0
+BLDP.US,D,20061129,000000,7.05,7.4,7.03,7.39,534456,0
+BLDP.US,D,20061130,000000,7.37,7.37,7.17,7.23,345409,0
+BLDP.US,D,20061201,000000,7.23,7.25,6.92,7.02,473269,0
+BLDP.US,D,20061204,000000,6.99,6.99,6.8,6.93,350153,0
+BLDP.US,D,20061205,000000,6.93,6.94,6.76,6.83,397089,0
+BLDP.US,D,20061206,000000,6.81,6.82,6.6,6.66,413159,0
+BLDP.US,D,20061207,000000,6.61,6.61,6.39,6.41,668526,0
+BLDP.US,D,20061208,000000,6.36,6.65,6.35,6.55,454278,0
+BLDP.US,D,20061211,000000,6.5,6.73,6.5,6.61,418838,0
+BLDP.US,D,20061212,000000,6.61,6.61,6.41,6.44,336252,0
+BLDP.US,D,20061213,000000,6.45,6.5,6.21,6.23,374762,0
+BLDP.US,D,20061214,000000,6.21,6.43,6.18,6.33,329417,0
+BLDP.US,D,20061215,000000,6.4,6.47,6.34,6.41,239628,0
+BLDP.US,D,20061218,000000,6.41,6.48,6.26,6.27,318692,0
+BLDP.US,D,20061219,000000,6.21,6.28,6,6.01,574878,0
+BLDP.US,D,20061220,000000,6.06,6.29,6.05,6.09,376527,0
+BLDP.US,D,20061221,000000,6.06,6.14,5.93,6.01,442672,0
+BLDP.US,D,20061222,000000,5.96,6,5.87,5.95,338629,0
+BLDP.US,D,20061226,000000,5.89,6.1,5.89,5.97,160928,0
+BLDP.US,D,20061227,000000,5.99,6,5.67,5.68,1080912,0
+BLDP.US,D,20061228,000000,5.69,5.81,5.65,5.65,1087643,0
+BLDP.US,D,20061229,000000,5.64,5.73,5.63,5.69,396268,0
+BLDP.US,D,20070103,000000,5.7,5.94,5.62,5.64,588906,0
+BLDP.US,D,20070104,000000,5.64,5.68,5.53,5.64,303250,0
+BLDP.US,D,20070105,000000,5.63,5.73,5.48,5.49,570811,0
+BLDP.US,D,20070108,000000,5.45,5.65,5.45,5.48,428757,0
+BLDP.US,D,20070109,000000,5.49,5.82,5.49,5.79,603047,0
+BLDP.US,D,20070110,000000,5.78,5.9,5.55,5.62,827145,0
+BLDP.US,D,20070111,000000,5.65,5.77,5.62,5.63,364326,0
+BLDP.US,D,20070112,000000,5.67,5.77,5.66,5.75,344660,0
+BLDP.US,D,20070116,000000,5.75,5.79,5.59,5.59,373360,0
+BLDP.US,D,20070117,000000,5.6,5.63,5.5,5.59,397977,0
+BLDP.US,D,20070118,000000,5.54,5.62,5.5,5.54,394257,0
+BLDP.US,D,20070119,000000,5.52,5.62,5.5,5.55,295532,0
+BLDP.US,D,20070122,000000,5.57,5.68,5.54,5.59,614792,0
+BLDP.US,D,20070123,000000,5.65,5.9,5.57,5.7,2146991,0
+BLDP.US,D,20070124,000000,5.75,5.76,5.5,5.52,820835,0
+BLDP.US,D,20070125,000000,5.54,5.65,5.41,5.42,491208,0
+BLDP.US,D,20070126,000000,5.5,5.5,5.4,5.45,215170,0
+BLDP.US,D,20070129,000000,5.41,5.64,5.41,5.59,594988,0
+BLDP.US,D,20070130,000000,5.74,5.9,5.62,5.63,804706,0
+BLDP.US,D,20070131,000000,5.63,5.65,5.48,5.56,639762,0
+BLDP.US,D,20070201,000000,5.64,5.65,5.57,5.6,339825,0
+BLDP.US,D,20070202,000000,5.57,5.57,5.54,5.57,170345,0
+BLDP.US,D,20070205,000000,5.57,5.75,5.53,5.65,673865,0
+BLDP.US,D,20070206,000000,5.74,5.78,5.65,5.66,821378,0
+BLDP.US,D,20070207,000000,5.71,5.74,5.6,5.62,357982,0
+BLDP.US,D,20070208,000000,5.61,5.65,5.5,5.55,340915,0
+BLDP.US,D,20070209,000000,5.62,5.62,5.53,5.59,420698,0
+BLDP.US,D,20070212,000000,5.61,5.64,5.48,5.5,343250,0
+BLDP.US,D,20070213,000000,5.49,5.54,5.45,5.45,284740,0
+BLDP.US,D,20070214,000000,5.48,5.56,5.47,5.56,271737,0
+BLDP.US,D,20070215,000000,5.6,5.64,5.49,5.52,305694,0
+BLDP.US,D,20070216,000000,5.52,5.63,5.51,5.61,287999,0
+BLDP.US,D,20070220,000000,5.57,5.81,5.56,5.63,623077,0
+BLDP.US,D,20070221,000000,5.65,6.19,5.64,6.19,1660480,0
+BLDP.US,D,20070222,000000,6.25,6.8,6.25,6.65,2599783,0
+BLDP.US,D,20070223,000000,6.78,6.8,6.56,6.57,1090829,0
+BLDP.US,D,20070226,000000,6.6,6.94,6.52,6.8,1174950,0
+BLDP.US,D,20070227,000000,6.49,6.5,6.14,6.26,998955,0
+BLDP.US,D,20070228,000000,6.23,6.28,6.03,6.05,742490,0
+BLDP.US,D,20070301,000000,5.9,6.23,5.67,6.11,782575,0
+BLDP.US,D,20070302,000000,6.2,6.31,5.76,5.8,732454,0
+BLDP.US,D,20070305,000000,5.71,5.77,5.61,5.67,584352,0
+BLDP.US,D,20070306,000000,5.78,5.88,5.73,5.78,418116,0
+BLDP.US,D,20070307,000000,5.9,6.07,5.82,5.97,444857,0
+BLDP.US,D,20070308,000000,6.15,6.18,5.74,5.75,919301,0
+BLDP.US,D,20070309,000000,5.89,6,5.77,5.79,720944,0
+BLDP.US,D,20070312,000000,5.96,5.96,5.74,5.76,813832,0
+BLDP.US,D,20070313,000000,5.74,5.83,5.7,5.71,200875,0
+BLDP.US,D,20070314,000000,5.71,5.73,5.53,5.63,391489,0
+BLDP.US,D,20070315,000000,5.62,5.67,5.55,5.57,348102,0
+BLDP.US,D,20070316,000000,5.58,5.63,5.53,5.55,380469,0
+BLDP.US,D,20070319,000000,5.6,5.64,5.53,5.55,285448,0
+BLDP.US,D,20070320,000000,5.67,5.7,5.6,5.62,410082,0
+BLDP.US,D,20070321,000000,5.63,5.66,5.58,5.63,291496,0
+BLDP.US,D,20070322,000000,5.71,5.78,5.69,5.77,476562,0
+BLDP.US,D,20070323,000000,5.8,5.82,5.67,5.73,356020,0
+BLDP.US,D,20070326,000000,5.75,5.87,5.65,5.86,564998,0
+BLDP.US,D,20070327,000000,6,6.09,5.86,5.87,1001942,0
+BLDP.US,D,20070328,000000,5.9,5.9,5.65,5.68,543893,0
+BLDP.US,D,20070329,000000,5.72,5.77,5.58,5.58,581520,0
+BLDP.US,D,20070330,000000,5.64,5.67,5.52,5.53,452915,0
+BLDP.US,D,20070402,000000,5.53,5.6,5.48,5.51,413891,0
+BLDP.US,D,20070403,000000,5.63,5.73,5.54,5.67,557850,0
+BLDP.US,D,20070404,000000,5.7,5.76,5.66,5.68,283079,0
+BLDP.US,D,20070405,000000,5.69,5.72,5.58,5.65,376579,0
+BLDP.US,D,20070409,000000,5.6,5.64,5.54,5.59,247121,0
+BLDP.US,D,20070410,000000,5.64,5.64,5.53,5.55,311794,0
+BLDP.US,D,20070411,000000,5.55,5.63,5.55,5.55,259945,0
+BLDP.US,D,20070412,000000,5.54,5.66,5.54,5.64,251376,0
+BLDP.US,D,20070413,000000,5.68,5.68,5.5,5.61,551367,0
+BLDP.US,D,20070416,000000,5.65,5.81,5.6,5.69,543828,0
+BLDP.US,D,20070417,000000,5.75,5.8,5.63,5.64,450706,0
+BLDP.US,D,20070418,000000,5.67,5.7,5.59,5.6,293589,0
+BLDP.US,D,20070419,000000,5.56,5.6,5.5,5.5,351453,0
+BLDP.US,D,20070420,000000,5.51,5.59,5.51,5.57,233713,0
+BLDP.US,D,20070423,000000,5.55,5.63,5.55,5.58,248177,0
+BLDP.US,D,20070424,000000,5.58,5.74,5.46,5.51,818951,0
+BLDP.US,D,20070425,000000,5.61,5.62,5.13,5.15,1414046,0
+BLDP.US,D,20070426,000000,5.2,5.24,4.85,4.99,1815113,0
+BLDP.US,D,20070427,000000,5.06,5.17,5,5.15,729551,0
+BLDP.US,D,20070430,000000,5.15,5.23,5,5,338859,0
+BLDP.US,D,20070501,000000,5,5.11,4.93,5.09,440341,0
+BLDP.US,D,20070502,000000,5.14,5.2,5,5.04,419620,0
+BLDP.US,D,20070503,000000,5,5.13,5,5,365188,0
+BLDP.US,D,20070504,000000,4.99,5.08,4.93,4.97,568840,0
+BLDP.US,D,20070507,000000,5.03,5.06,4.9,4.91,418343,0
+BLDP.US,D,20070508,000000,4.91,5.05,4.88,5.05,500679,0
+BLDP.US,D,20070509,000000,5.05,5.05,4.93,4.96,323519,0
+BLDP.US,D,20070510,000000,4.93,4.96,4.8,4.85,602738,0
+BLDP.US,D,20070511,000000,4.87,4.94,4.75,4.88,603067,0
+BLDP.US,D,20070514,000000,4.85,4.91,4.79,4.83,458482,0
+BLDP.US,D,20070515,000000,4.89,4.89,4.69,4.73,457677,0
+BLDP.US,D,20070516,000000,4.72,4.75,4.65,4.67,396420,0
+BLDP.US,D,20070517,000000,4.64,4.67,4.55,4.58,371316,0
+BLDP.US,D,20070518,000000,4.67,4.71,4.55,4.71,501346,0
+BLDP.US,D,20070521,000000,4.68,4.79,4.68,4.77,462470,0
+BLDP.US,D,20070522,000000,4.75,4.77,4.67,4.75,463560,0
+BLDP.US,D,20070523,000000,4.77,4.82,4.68,4.79,434861,0
+BLDP.US,D,20070524,000000,4.83,4.85,4.62,4.62,429114,0
+BLDP.US,D,20070525,000000,4.61,4.67,4.59,4.64,263246,0
+BLDP.US,D,20070529,000000,4.75,4.77,4.61,4.61,238853,0
+BLDP.US,D,20070530,000000,4.6,4.66,4.51,4.55,313016,0
+BLDP.US,D,20070531,000000,4.55,4.67,4.55,4.59,213727,0
+BLDP.US,D,20070601,000000,4.57,4.68,4.5,4.59,363628,0
+BLDP.US,D,20070604,000000,4.55,4.74,4.55,4.71,396267,0
+BLDP.US,D,20070605,000000,4.75,4.75,4.6,4.71,511870,0
+BLDP.US,D,20070606,000000,4.65,4.7,4.56,4.6,310185,0
+BLDP.US,D,20070607,000000,4.61,4.62,4.5,4.5,456350,0
+BLDP.US,D,20070608,000000,4.45,4.5,4.44,4.47,252368,0
+BLDP.US,D,20070611,000000,4.43,4.46,4.18,4.18,770920,0
+BLDP.US,D,20070612,000000,4.18,4.37,4.18,4.32,628706,0
+BLDP.US,D,20070613,000000,4.31,4.36,4.22,4.28,314293,0
+BLDP.US,D,20070614,000000,4.3,4.33,4.28,4.32,246728,0
+BLDP.US,D,20070615,000000,4.38,4.4,4.24,4.25,461532,0
+BLDP.US,D,20070618,000000,4.32,4.45,4.28,4.44,450843,0
+BLDP.US,D,20070619,000000,4.47,4.71,4.45,4.7,704763,0
+BLDP.US,D,20070620,000000,4.8,4.95,4.78,4.84,666585,0
+BLDP.US,D,20070621,000000,4.91,4.97,4.7,4.94,570846,0
+BLDP.US,D,20070622,000000,4.97,5,4.8,5,554076,0
+BLDP.US,D,20070625,000000,4.98,5.08,4.91,5,627525,0
+BLDP.US,D,20070626,000000,4.98,5.04,4.82,4.97,425327,0
+BLDP.US,D,20070627,000000,4.92,5.29,4.9,5.28,832985,0
+BLDP.US,D,20070628,000000,5.32,5.49,5.3,5.45,1251447,0
+BLDP.US,D,20070629,000000,5.5,5.62,5.24,5.37,628644,0
+BLDP.US,D,20070702,000000,5.34,5.54,5.34,5.5,326407,0
+BLDP.US,D,20070703,000000,5.47,5.52,5.27,5.44,318671,0
+BLDP.US,D,20070705,000000,5.48,5.48,5.26,5.26,316494,0
+BLDP.US,D,20070706,000000,5.23,5.31,5.23,5.23,223319,0
+BLDP.US,D,20070709,000000,5.21,5.48,5.2,5.45,346534,0
+BLDP.US,D,20070710,000000,5.45,5.45,5.26,5.26,325094,0
+BLDP.US,D,20070711,000000,5.24,5.31,5.21,5.24,259050,0
+BLDP.US,D,20070712,000000,5.3,5.31,5.21,5.26,174765,0
+BLDP.US,D,20070713,000000,5.2,5.25,5.17,5.22,233883,0
+BLDP.US,D,20070716,000000,5.2,5.29,5.2,5.25,250015,0
+BLDP.US,D,20070717,000000,5.2,5.26,5.15,5.23,314279,0
+BLDP.US,D,20070718,000000,5.18,5.22,5.06,5.16,406130,0
+BLDP.US,D,20070719,000000,5.25,5.26,5.09,5.17,325642,0
+BLDP.US,D,20070720,000000,5.15,5.2,5.08,5.16,335353,0
+BLDP.US,D,20070723,000000,5.12,5.2,5.03,5.05,197107,0
+BLDP.US,D,20070724,000000,5,5.04,4.8,4.82,429095,0
+BLDP.US,D,20070725,000000,4.75,5.08,4.67,5.04,526174,0
+BLDP.US,D,20070726,000000,5.05,5.15,4.74,4.86,475248,0
+BLDP.US,D,20070727,000000,4.83,4.92,4.65,4.76,343950,0
+BLDP.US,D,20070730,000000,4.87,4.87,4.6,4.8,589893,0
+BLDP.US,D,20070731,000000,4.8,4.88,4.69,4.69,269493,0
+BLDP.US,D,20070801,000000,4.66,4.85,4.66,4.82,517766,0
+BLDP.US,D,20070802,000000,4.8,4.86,4.63,4.66,391600,0
+BLDP.US,D,20070803,000000,4.67,4.67,4.45,4.47,445120,0
+BLDP.US,D,20070806,000000,4.52,4.65,4.31,4.58,401050,0
+BLDP.US,D,20070807,000000,4.54,5.03,4.48,5.02,823601,0
+BLDP.US,D,20070808,000000,4.94,5.3,4.9,5.11,937180,0
+BLDP.US,D,20070809,000000,5.13,5.25,4.73,4.75,913877,0
+BLDP.US,D,20070810,000000,4.92,4.92,4.7,4.76,582373,0
+BLDP.US,D,20070813,000000,4.76,4.82,4.65,4.66,298679,0
+BLDP.US,D,20070814,000000,4.63,4.67,4.51,4.53,254418,0
+BLDP.US,D,20070815,000000,4.5,4.53,4.37,4.4,319934,0
+BLDP.US,D,20070816,000000,4.35,4.37,4.2,4.24,338270,0
+BLDP.US,D,20070817,000000,4.27,4.56,4.25,4.27,466310,0
+BLDP.US,D,20070820,000000,4.34,4.49,4.16,4.23,568125,0
+BLDP.US,D,20070821,000000,4.24,4.36,4.21,4.34,387119,0
+BLDP.US,D,20070822,000000,4.34,4.46,4.31,4.34,343157,0
+BLDP.US,D,20070823,000000,4.46,4.46,4.24,4.35,213425,0
+BLDP.US,D,20070824,000000,4.36,4.45,4.25,4.41,274901,0
+BLDP.US,D,20070827,000000,4.48,4.48,4.35,4.41,140897,0
+BLDP.US,D,20070828,000000,4.36,4.4,4.3,4.33,163948,0
+BLDP.US,D,20070829,000000,4.32,4.5,4.32,4.47,292432,0
+BLDP.US,D,20070830,000000,4.45,4.55,4.3,4.42,313522,0
+BLDP.US,D,20070831,000000,4.42,4.5,4.42,4.48,260041,0
+BLDP.US,D,20070904,000000,4.5,4.55,4.45,4.52,257002,0
+BLDP.US,D,20070905,000000,4.58,4.58,4.45,4.53,217942,0
+BLDP.US,D,20070906,000000,4.58,4.58,4.47,4.51,136391,0
+BLDP.US,D,20070907,000000,4.46,4.52,4.43,4.49,300794,0
+BLDP.US,D,20070910,000000,4.48,4.5,4.35,4.35,265290,0
+BLDP.US,D,20070911,000000,4.39,4.49,4.39,4.43,191465,0
+BLDP.US,D,20070912,000000,4.41,4.47,4.38,4.41,158892,0
+BLDP.US,D,20070913,000000,4.45,4.53,4.39,4.47,215906,0
+BLDP.US,D,20070914,000000,4.42,4.57,4.4,4.46,176607,0
+BLDP.US,D,20070917,000000,4.49,4.55,4.45,4.49,118762,0
+BLDP.US,D,20070918,000000,4.48,4.5,4.41,4.5,204812,0
+BLDP.US,D,20070919,000000,4.51,4.53,4.38,4.38,248466,0
+BLDP.US,D,20070920,000000,4.4,4.45,4.32,4.36,322801,0
+BLDP.US,D,20070921,000000,4.52,4.52,4.32,4.43,398312,0
+BLDP.US,D,20070924,000000,4.49,4.6,4.48,4.54,394246,0
+BLDP.US,D,20070925,000000,4.51,4.56,4.43,4.56,227654,0
+BLDP.US,D,20070926,000000,4.6,4.95,4.6,4.95,980613,0
+BLDP.US,D,20070927,000000,5,5.1,4.95,5.02,1155312,0
+BLDP.US,D,20070928,000000,5.03,5.09,4.91,4.98,447535,0
+BLDP.US,D,20071001,000000,5.05,5.05,4.93,5.05,376654,0
+BLDP.US,D,20071002,000000,5.07,5.08,4.96,4.98,224793,0
+BLDP.US,D,20071003,000000,5.01,5.07,4.96,5,219837,0
+BLDP.US,D,20071004,000000,5,5.04,4.97,5.02,249125,0
+BLDP.US,D,20071005,000000,5.03,5.04,4.99,5.01,217073,0
+BLDP.US,D,20071008,000000,5.02,5.03,4.9,4.9,154750,0
+BLDP.US,D,20071009,000000,4.95,4.95,4.84,4.87,290439,0
+BLDP.US,D,20071010,000000,4.91,4.99,4.73,4.8,423757,0
+BLDP.US,D,20071011,000000,4.81,4.9,4.7,4.77,288360,0
+BLDP.US,D,20071012,000000,4.77,4.8,4.71,4.8,188225,0
+BLDP.US,D,20071015,000000,4.8,4.86,4.7,4.71,230542,0
+BLDP.US,D,20071016,000000,4.73,4.74,4.63,4.63,222934,0
+BLDP.US,D,20071017,000000,4.65,4.78,4.62,4.72,223437,0
+BLDP.US,D,20071018,000000,4.72,4.76,4.61,4.73,265791,0
+BLDP.US,D,20071019,000000,4.65,4.76,4.6,4.61,271898,0
+BLDP.US,D,20071022,000000,4.81,5.08,4.75,5.02,744208,0
+BLDP.US,D,20071023,000000,5.05,5.07,4.85,4.87,293970,0
+BLDP.US,D,20071024,000000,4.93,4.93,4.68,4.73,296155,0
+BLDP.US,D,20071025,000000,4.71,4.9,4.64,4.68,476138,0
+BLDP.US,D,20071026,000000,4.72,4.95,4.67,4.92,398235,0
+BLDP.US,D,20071029,000000,4.91,5.05,4.83,4.98,504676,0
+BLDP.US,D,20071030,000000,4.92,4.96,4.85,4.85,274085,0
+BLDP.US,D,20071031,000000,4.88,5.11,4.86,5.1,456225,0
+BLDP.US,D,20071101,000000,5.05,5.09,4.94,4.98,326833,0
+BLDP.US,D,20071102,000000,5,5.22,4.9,5.02,516993,0
+BLDP.US,D,20071105,000000,5.42,5.91,5.42,5.6,2611861,0
+BLDP.US,D,20071106,000000,5.79,5.85,5.45,5.51,1162002,0
+BLDP.US,D,20071107,000000,5.51,5.57,5.23,5.38,691753,0
+BLDP.US,D,20071108,000000,5.64,5.94,5.45,5.7,1708879,0
+BLDP.US,D,20071109,000000,5.7,5.7,5.3,5.5,881189,0
+BLDP.US,D,20071112,000000,5.45,5.45,4.94,5.01,843194,0
+BLDP.US,D,20071113,000000,5,5.23,4.99,5.13,782743,0
+BLDP.US,D,20071114,000000,5.17,5.25,4.97,5.03,473875,0
+BLDP.US,D,20071115,000000,4.98,5.08,4.86,4.93,553334,0
+BLDP.US,D,20071116,000000,4.94,5,4.91,4.98,250659,0
+BLDP.US,D,20071119,000000,4.95,4.95,4.49,4.55,770976,0
+BLDP.US,D,20071120,000000,4.74,4.74,4.51,4.59,452532,0
+BLDP.US,D,20071121,000000,4.61,4.63,4.44,4.48,305866,0
+BLDP.US,D,20071123,000000,4.5,4.62,4.43,4.62,209601,0
+BLDP.US,D,20071126,000000,4.59,4.64,4.46,4.59,388553,0
+BLDP.US,D,20071127,000000,4.51,4.62,4.39,4.42,408753,0
+BLDP.US,D,20071128,000000,4.43,4.5,4.42,4.47,350878,0
+BLDP.US,D,20071129,000000,4.5,4.53,4.42,4.47,228778,0
+BLDP.US,D,20071130,000000,4.6,4.66,4.47,4.5,371097,0
+BLDP.US,D,20071203,000000,4.46,4.49,4.32,4.34,366799,0
+BLDP.US,D,20071204,000000,4.27,4.53,4.25,4.53,432434,0
+BLDP.US,D,20071205,000000,4.56,4.56,4.35,4.41,447142,0
+BLDP.US,D,20071206,000000,4.38,4.67,4.36,4.66,430921,0
+BLDP.US,D,20071207,000000,4.65,4.87,4.6,4.82,662336,0
+BLDP.US,D,20071210,000000,4.83,4.95,4.81,4.93,386586,0
+BLDP.US,D,20071211,000000,4.91,4.99,4.7,4.7,375349,0
+BLDP.US,D,20071212,000000,4.79,4.91,4.7,4.73,247973,0
+BLDP.US,D,20071213,000000,4.8,5,4.7,4.99,378369,0
+BLDP.US,D,20071214,000000,4.9,5,4.78,4.85,377041,0
+BLDP.US,D,20071217,000000,4.81,4.85,4.68,4.69,315442,0
+BLDP.US,D,20071218,000000,4.67,4.89,4.67,4.88,261172,0
+BLDP.US,D,20071219,000000,4.92,5,4.83,4.87,425846,0
+BLDP.US,D,20071220,000000,4.89,5,4.85,4.92,252265,0
+BLDP.US,D,20071221,000000,4.97,4.97,4.66,4.92,594752,0
+BLDP.US,D,20071224,000000,4.92,4.99,4.7,4.88,366437,0
+BLDP.US,D,20071226,000000,4.82,4.97,4.82,4.95,323717,0
+BLDP.US,D,20071227,000000,4.89,5.3,4.89,5.27,1611761,0
+BLDP.US,D,20071228,000000,5.12,5.73,5.07,5.63,2418786,0
+BLDP.US,D,20071231,000000,5.59,5.6,5.26,5.26,440692,0
+BLDP.US,D,20080102,000000,5.31,5.52,5.25,5.25,550750,0
+BLDP.US,D,20080103,000000,5.34,5.91,5.31,5.67,921321,0
+BLDP.US,D,20080104,000000,5.53,5.59,5.19,5.2,750166,0
+BLDP.US,D,20080107,000000,5.23,5.4,5.05,5.35,504394,0
+BLDP.US,D,20080108,000000,5.25,5.35,5.01,5.01,484312,0
+BLDP.US,D,20080109,000000,5.2,5.2,4.87,5.12,743656,0
+BLDP.US,D,20080110,000000,5.12,5.18,4.99,5.16,421173,0
+BLDP.US,D,20080111,000000,4.9,5.05,4.7,4.74,816644,0
+BLDP.US,D,20080114,000000,4.75,5.07,4.75,5.07,681953,0
+BLDP.US,D,20080115,000000,5,5,4.66,4.66,505613,0
+BLDP.US,D,20080116,000000,4.66,4.9,4.61,4.72,580529,0
+BLDP.US,D,20080117,000000,4.7,4.82,4.55,4.62,346771,0
+BLDP.US,D,20080118,000000,4.61,4.68,4.42,4.43,338062,0
+BLDP.US,D,20080122,000000,4.3,4.79,4,4.52,659162,0
+BLDP.US,D,20080123,000000,4.31,4.5,4.11,4.27,623223,0
+BLDP.US,D,20080124,000000,4.35,4.52,4.29,4.5,362610,0
+BLDP.US,D,20080125,000000,4.51,4.66,4.37,4.41,326575,0
+BLDP.US,D,20080128,000000,4.41,4.49,4.32,4.35,269999,0
+BLDP.US,D,20080129,000000,4.35,4.69,4.35,4.66,390417,0
+BLDP.US,D,20080130,000000,4.6,4.7,4.53,4.62,305454,0
+BLDP.US,D,20080131,000000,4.5,4.7,4.5,4.59,296053,0
+BLDP.US,D,20080201,000000,4.57,4.79,4.57,4.77,291767,0
+BLDP.US,D,20080204,000000,4.79,4.79,4.62,4.69,263367,0
+BLDP.US,D,20080205,000000,4.66,4.78,4.6,4.6,255621,0
+BLDP.US,D,20080206,000000,4.66,4.75,4.51,4.51,324758,0
+BLDP.US,D,20080207,000000,4.5,4.64,4.49,4.52,266883,0
+BLDP.US,D,20080208,000000,4.53,4.61,4.53,4.56,148386,0
+BLDP.US,D,20080211,000000,4.6,4.76,4.53,4.75,280358,0
+BLDP.US,D,20080212,000000,4.75,4.91,4.7,4.84,367127,0
+BLDP.US,D,20080213,000000,4.92,5.13,4.87,5.12,536357,0
+BLDP.US,D,20080214,000000,5.14,5.19,4.89,5,352703,0
+BLDP.US,D,20080215,000000,4.95,4.97,4.86,4.87,172185,0
+BLDP.US,D,20080219,000000,4.99,5.05,4.9,5.02,147149,0
+BLDP.US,D,20080220,000000,4.88,5.11,4.88,5.07,251789,0
+BLDP.US,D,20080221,000000,4.97,5.09,4.97,5,221861,0
+BLDP.US,D,20080222,000000,5,5.03,4.58,4.76,500333,0
+BLDP.US,D,20080225,000000,4.71,4.9,4.71,4.89,247782,0
+BLDP.US,D,20080226,000000,4.81,4.98,4.8,4.82,236947,0
+BLDP.US,D,20080227,000000,4.74,5,4.73,4.82,233905,0
+BLDP.US,D,20080228,000000,4.77,4.93,4.72,4.72,336282,0
+BLDP.US,D,20080229,000000,4.68,4.72,4.5,4.53,425056,0
+BLDP.US,D,20080303,000000,4.52,4.67,4.51,4.62,305296,0
+BLDP.US,D,20080304,000000,4.71,4.71,4.5,4.6,418568,0
+BLDP.US,D,20080305,000000,4.65,4.69,4.51,4.55,231878,0
+BLDP.US,D,20080306,000000,4.53,4.61,4.41,4.41,199952,0
+BLDP.US,D,20080307,000000,4.44,4.56,4.36,4.39,311667,0
+BLDP.US,D,20080310,000000,4.43,4.5,4.31,4.35,213203,0
+BLDP.US,D,20080311,000000,4.35,4.42,4.25,4.36,297353,0
+BLDP.US,D,20080312,000000,4.34,4.59,4.34,4.57,276319,0
+BLDP.US,D,20080313,000000,4.53,4.63,4.43,4.62,256612,0
+BLDP.US,D,20080314,000000,4.65,4.69,4.46,4.65,310036,0
+BLDP.US,D,20080317,000000,4.6,4.69,4.48,4.59,171145,0
+BLDP.US,D,20080318,000000,4.61,4.68,4.55,4.68,194059,0
+BLDP.US,D,20080319,000000,4.66,4.75,4.54,4.59,222990,0
+BLDP.US,D,20080320,000000,4.58,4.58,4.07,4.17,729688,0
+BLDP.US,D,20080324,000000,4.25,4.36,4.13,4.35,416755,0
+BLDP.US,D,20080325,000000,4.33,4.47,4.28,4.47,254485,0
+BLDP.US,D,20080326,000000,4.52,4.52,4.31,4.34,201973,0
+BLDP.US,D,20080327,000000,4.29,4.29,4.03,4.06,1656818,0
+BLDP.US,D,20080328,000000,4.13,4.14,3.76,4.14,3054733,0
+BLDP.US,D,20080331,000000,4.05,4.15,3.96,4.1,773546,0
+BLDP.US,D,20080401,000000,4.15,4.21,4.1,4.21,360724,0
+BLDP.US,D,20080402,000000,4.24,4.25,4.12,4.13,328185,0
+BLDP.US,D,20080403,000000,4.08,4.2,4.08,4.15,230343,0
+BLDP.US,D,20080404,000000,4.14,4.36,4.12,4.35,506870,0
+BLDP.US,D,20080407,000000,4.22,4.31,4.17,4.18,272071,0
+BLDP.US,D,20080408,000000,4.16,4.2,4.08,4.09,231386,0
+BLDP.US,D,20080409,000000,4.09,4.14,4.01,4.06,241257,0
+BLDP.US,D,20080410,000000,4.1,4.11,4,4.09,157477,0
+BLDP.US,D,20080411,000000,4.01,4.09,3.98,4,180840,0
+BLDP.US,D,20080414,000000,4,4.01,3.94,3.98,162029,0
+BLDP.US,D,20080415,000000,4.03,4.13,3.93,4.07,278824,0
+BLDP.US,D,20080416,000000,4.07,4.21,4.07,4.2,235146,0
+BLDP.US,D,20080417,000000,4.24,4.24,4.02,4.04,240488,0
+BLDP.US,D,20080418,000000,4.08,4.14,4.05,4.1,195145,0
+BLDP.US,D,20080421,000000,4.12,4.21,4.11,4.16,185999,0
+BLDP.US,D,20080422,000000,4.11,4.15,4.01,4.01,165395,0
+BLDP.US,D,20080423,000000,4.1,4.11,4.05,4.08,155715,0
+BLDP.US,D,20080424,000000,4.06,4.17,4.05,4.1,353399,0
+BLDP.US,D,20080425,000000,4.1,4.15,4.05,4.06,212024,0
+BLDP.US,D,20080428,000000,4.1,4.16,4.06,4.1,132530,0
+BLDP.US,D,20080429,000000,4.17,4.17,4.1,4.11,214162,0
+BLDP.US,D,20080430,000000,4.09,4.21,4.09,4.21,214745,0
+BLDP.US,D,20080501,000000,4.16,4.19,4.05,4.09,264871,0
+BLDP.US,D,20080502,000000,4.1,4.19,4.06,4.09,353409,0
+BLDP.US,D,20080505,000000,4.12,4.13,4.06,4.08,206620,0
+BLDP.US,D,20080506,000000,4.05,4.15,4.05,4.14,262348,0
+BLDP.US,D,20080507,000000,4.13,4.14,4.02,4.02,283587,0
+BLDP.US,D,20080508,000000,4.03,4.11,4.03,4.1,158706,0
+BLDP.US,D,20080509,000000,4.05,4.19,4.05,4.1,222937,0
+BLDP.US,D,20080512,000000,4.13,4.17,4.1,4.16,178562,0
+BLDP.US,D,20080513,000000,4.15,4.19,4.12,4.12,168124,0
+BLDP.US,D,20080514,000000,4.12,4.19,4.11,4.13,138534,0
+BLDP.US,D,20080515,000000,4.1,4.17,4.1,4.16,127111,0
+BLDP.US,D,20080516,000000,4.19,4.24,4.16,4.16,278114,0
+BLDP.US,D,20080519,000000,4.19,4.5,4.19,4.39,736470,0
+BLDP.US,D,20080520,000000,4.38,4.51,4.34,4.5,536043,0
+BLDP.US,D,20080521,000000,4.56,4.73,4.43,4.51,758766,0
+BLDP.US,D,20080522,000000,4.57,4.57,4.26,4.33,437154,0
+BLDP.US,D,20080523,000000,4.4,4.4,4.28,4.33,174707,0
+BLDP.US,D,20080527,000000,4.36,4.4,4.22,4.4,206589,0
+BLDP.US,D,20080528,000000,4.4,4.4,4.26,4.36,188994,0
+BLDP.US,D,20080529,000000,4.39,4.39,4.24,4.24,224582,0
+BLDP.US,D,20080530,000000,4.23,4.28,4.21,4.28,225466,0
+BLDP.US,D,20080602,000000,4.31,4.33,4.1,4.1,304428,0
+BLDP.US,D,20080603,000000,4.16,4.26,4.1,4.22,290086,0
+BLDP.US,D,20080604,000000,4.22,4.23,4.06,4.07,280447,0
+BLDP.US,D,20080605,000000,4.11,4.13,4.05,4.12,249832,0
+BLDP.US,D,20080606,000000,4.17,4.17,4.01,4.04,349932,0
+BLDP.US,D,20080609,000000,4.04,4.07,4.01,4.05,459038,0
+BLDP.US,D,20080610,000000,4.09,4.09,4.04,4.05,524407,0
+BLDP.US,D,20080611,000000,4.05,4.1,4.03,4.05,337796,0
+BLDP.US,D,20080612,000000,4.09,4.09,4,4,226881,0
+BLDP.US,D,20080613,000000,4.02,4.06,4,4.05,102832,0
+BLDP.US,D,20080616,000000,4.06,4.07,4,4.04,194240,0
+BLDP.US,D,20080617,000000,4.13,4.13,4.01,4.03,170246,0
+BLDP.US,D,20080618,000000,4.05,4.05,3.96,3.99,391526,0
+BLDP.US,D,20080619,000000,4,4.02,3.96,3.96,399107,0
+BLDP.US,D,20080620,000000,3.95,3.96,3.66,3.72,826949,0
+BLDP.US,D,20080623,000000,3.78,3.9,3.78,3.83,254241,0
+BLDP.US,D,20080624,000000,3.83,3.84,3.7,3.73,625254,0
+BLDP.US,D,20080625,000000,3.74,3.87,3.71,3.86,328285,0
+BLDP.US,D,20080626,000000,3.85,4.11,3.83,4.01,920317,0
+BLDP.US,D,20080627,000000,4.1,4.31,4.04,4.14,1675758,0
+BLDP.US,D,20080630,000000,4.2,4.35,4.06,4.17,467649,0
+BLDP.US,D,20080701,000000,4.09,4.3,4,4.26,336080,0
+BLDP.US,D,20080702,000000,4.21,4.21,3.99,4.03,335036,0
+BLDP.US,D,20080703,000000,4,4.06,3.95,4.01,164513,0
+BLDP.US,D,20080707,000000,4,4.01,3.9,3.91,296535,0
+BLDP.US,D,20080708,000000,3.98,3.98,3.82,3.82,232127,0
+BLDP.US,D,20080709,000000,3.85,3.87,3.72,3.73,231646,0
+BLDP.US,D,20080710,000000,3.73,3.78,3.7,3.72,245411,0
+BLDP.US,D,20080711,000000,3.72,3.77,3.5,3.54,523721,0
+BLDP.US,D,20080714,000000,3.54,3.58,3.5,3.55,249815,0
+BLDP.US,D,20080715,000000,3.55,3.57,3.34,3.34,415594,0
+BLDP.US,D,20080716,000000,3.3,3.48,3.26,3.48,329726,0
+BLDP.US,D,20080717,000000,3.5,3.54,3.48,3.53,199482,0
+BLDP.US,D,20080718,000000,3.49,3.62,3.49,3.59,157139,0
+BLDP.US,D,20080721,000000,3.7,3.72,3.63,3.66,203809,0
+BLDP.US,D,20080722,000000,3.69,3.69,3.6,3.67,162445,0
+BLDP.US,D,20080723,000000,3.73,4.1,3.67,4.1,562505,0
+BLDP.US,D,20080724,000000,4.06,4.16,3.98,4.04,272304,0
+BLDP.US,D,20080725,000000,4.16,4.16,3.96,3.99,212899,0
+BLDP.US,D,20080728,000000,3.98,4.02,3.92,3.95,263196,0
+BLDP.US,D,20080729,000000,3.81,4.04,3.8,4.01,210082,0
+BLDP.US,D,20080730,000000,4.09,4.2,3.96,4.2,335827,0
+BLDP.US,D,20080731,000000,4.2,4.21,4.02,4.07,304613,0
+BLDP.US,D,20080801,000000,4.04,4.2,4.04,4.05,169742,0
+BLDP.US,D,20080804,000000,4.1,4.11,3.98,3.99,165946,0
+BLDP.US,D,20080805,000000,3.98,4.18,3.8,4.14,368185,0
+BLDP.US,D,20080806,000000,4.17,4.3,4.15,4.3,260433,0
+BLDP.US,D,20080807,000000,4.2,4.31,4.13,4.26,283701,0
+BLDP.US,D,20080808,000000,4.21,4.25,4.1,4.24,145116,0
+BLDP.US,D,20080811,000000,4.2,4.32,4.14,4.28,293013,0
+BLDP.US,D,20080812,000000,4.23,4.38,4.23,4.35,245229,0
+BLDP.US,D,20080813,000000,4.4,4.49,4.35,4.49,301175,0
+BLDP.US,D,20080814,000000,4.47,4.52,4.37,4.49,175992,0
+BLDP.US,D,20080815,000000,4.5,4.61,4.5,4.55,260856,0
+BLDP.US,D,20080818,000000,4.58,4.7,4.42,4.46,235575,0
+BLDP.US,D,20080819,000000,4.47,4.47,4.3,4.38,225904,0
+BLDP.US,D,20080820,000000,4.35,4.55,4.31,4.53,167568,0
+BLDP.US,D,20080821,000000,4.54,4.75,4.51,4.72,270812,0
+BLDP.US,D,20080822,000000,4.71,4.72,4.5,4.53,162055,0
+BLDP.US,D,20080825,000000,4.51,4.66,4.51,4.57,165371,0
+BLDP.US,D,20080826,000000,4.6,4.64,4.58,4.64,71003,0
+BLDP.US,D,20080827,000000,4.61,4.65,4.53,4.65,81702,0
+BLDP.US,D,20080828,000000,4.65,4.7,4.55,4.7,106777,0
+BLDP.US,D,20080829,000000,4.68,4.73,4.6,4.63,287709,0
+BLDP.US,D,20080902,000000,4.66,4.66,4.51,4.59,252521,0
+BLDP.US,D,20080903,000000,4.51,4.62,4.48,4.53,186503,0
+BLDP.US,D,20080904,000000,4.5,4.6,4.44,4.55,228837,0
+BLDP.US,D,20080905,000000,4.49,4.53,4.39,4.42,265191,0
+BLDP.US,D,20080908,000000,4.41,4.65,4.41,4.55,293351,0
+BLDP.US,D,20080909,000000,4.5,4.63,3.96,3.97,368268,0
+BLDP.US,D,20080910,000000,4.2,4.2,3.84,3.87,233745,0
+BLDP.US,D,20080911,000000,3.87,3.87,3.6,3.62,396367,0
+BLDP.US,D,20080912,000000,3.65,3.94,3.65,3.94,203221,0
+BLDP.US,D,20080915,000000,3.78,3.91,3.74,3.81,294960,0
+BLDP.US,D,20080916,000000,3.71,3.83,3.71,3.78,522158,0
+BLDP.US,D,20080917,000000,3.7,3.98,3.7,3.9,364143,0
+BLDP.US,D,20080918,000000,3.9,4.03,3.84,4.03,407816,0
+BLDP.US,D,20080919,000000,3.94,4.13,3.6,3.65,569599,0
+BLDP.US,D,20080922,000000,3.67,3.83,3.67,3.79,224991,0
+BLDP.US,D,20080923,000000,3.75,3.82,3.63,3.65,194719,0
+BLDP.US,D,20080924,000000,3.65,3.72,3.6,3.63,135637,0
+BLDP.US,D,20080925,000000,3.6,3.7,3.44,3.49,598924,0
+BLDP.US,D,20080926,000000,3.45,3.54,3.34,3.38,422476,0
+BLDP.US,D,20080929,000000,3.36,4,2.98,4,1073821,0
+BLDP.US,D,20080930,000000,3.56,3.77,3.15,3.56,780485,0
+BLDP.US,D,20081001,000000,3.48,3.7,3.44,3.48,303480,0
+BLDP.US,D,20081002,000000,3.53,3.54,3.32,3.34,209119,0
+BLDP.US,D,20081003,000000,3.31,3.45,2.96,2.96,449933,0
+BLDP.US,D,20081006,000000,2.82,2.88,2.43,2.65,527228,0
+BLDP.US,D,20081007,000000,2.66,2.95,2.44,2.95,767322,0
+BLDP.US,D,20081008,000000,2.54,2.62,2.35,2.35,438556,0
+BLDP.US,D,20081009,000000,2.44,2.57,2.25,2.31,459585,0
+BLDP.US,D,20081010,000000,2.27,2.74,1.94,2.74,576143,0
+BLDP.US,D,20081013,000000,2.86,3.14,2.74,3.12,419423,0
+BLDP.US,D,20081014,000000,3.14,3.2,2.45,2.45,388872,0
+BLDP.US,D,20081015,000000,2.5,2.54,2.41,2.43,236722,0
+BLDP.US,D,20081016,000000,2.43,2.51,2.2,2.43,310151,0
+BLDP.US,D,20081017,000000,2.47,2.67,2.28,2.51,165292,0
+BLDP.US,D,20081020,000000,2.54,2.74,2.54,2.69,198444,0
+BLDP.US,D,20081021,000000,2.67,2.67,2.34,2.34,235176,0
+BLDP.US,D,20081022,000000,2.27,2.41,2.25,2.27,174531,0
+BLDP.US,D,20081023,000000,2.2,2.44,2.13,2.21,198531,0
+BLDP.US,D,20081024,000000,2.06,2.13,1.95,2.04,220212,0
+BLDP.US,D,20081027,000000,2.01,2.09,2,2.01,173683,0
+BLDP.US,D,20081028,000000,2.02,2.15,2,2.15,174644,0
+BLDP.US,D,20081029,000000,2.08,2.29,2.08,2.24,154676,0
+BLDP.US,D,20081030,000000,2.19,2.41,2.19,2.34,194402,0
+BLDP.US,D,20081031,000000,2.43,3.12,2.37,2.77,401867,0
+BLDP.US,D,20081103,000000,2.95,2.96,2.78,2.91,330859,0
+BLDP.US,D,20081104,000000,2.95,3.2,2.94,3.16,471099,0
+BLDP.US,D,20081105,000000,3.22,3.22,2.91,2.91,191526,0
+BLDP.US,D,20081106,000000,3,3.01,2.61,2.61,294287,0
+BLDP.US,D,20081107,000000,2.75,2.83,2.63,2.68,187809,0
+BLDP.US,D,20081110,000000,2.65,2.82,2.55,2.61,198158,0
+BLDP.US,D,20081111,000000,2.53,2.59,2.48,2.57,155813,0
+BLDP.US,D,20081112,000000,2.54,2.54,2.31,2.36,102701,0
+BLDP.US,D,20081113,000000,2.33,2.43,2.18,2.39,183450,0
+BLDP.US,D,20081114,000000,2.43,2.43,2.21,2.21,107138,0
+BLDP.US,D,20081117,000000,2.2,2.34,2.2,2.21,74916,0
+BLDP.US,D,20081118,000000,2.2,2.25,2.07,2.07,81489,0
+BLDP.US,D,20081119,000000,2.05,2.1,1.73,1.77,273735,0
+BLDP.US,D,20081120,000000,1.82,1.96,1.71,1.75,264450,0
+BLDP.US,D,20081121,000000,1.8,1.84,1.65,1.75,197326,0
+BLDP.US,D,20081124,000000,1.71,2.18,1.71,2.18,392718,0
+BLDP.US,D,20081125,000000,2.15,2.21,1.86,2.21,410649,0
+BLDP.US,D,20081126,000000,2.2,2.2,2.05,2.07,152526,0
+BLDP.US,D,20081128,000000,2.11,2.23,2.1,2.21,139116,0
+BLDP.US,D,20081201,000000,2.2,2.2,2,2,126811,0
+BLDP.US,D,20081202,000000,2.07,2.08,1.81,1.89,256909,0
+BLDP.US,D,20081203,000000,1.79,1.87,1.77,1.78,132234,0
+BLDP.US,D,20081204,000000,1.82,1.85,1.7,1.7,182785,0
+BLDP.US,D,20081205,000000,1.7,1.85,1.68,1.85,143471,0
+BLDP.US,D,20081208,000000,1.86,2.1,1.86,2.05,283247,0
+BLDP.US,D,20081209,000000,2.15,2.15,1.68,1.71,280016,0
+BLDP.US,D,20081210,000000,1.8,1.93,1.75,1.77,231031,0
+BLDP.US,D,20081211,000000,1.83,1.9,1.73,1.84,198393,0
+BLDP.US,D,20081212,000000,1.74,1.85,1.74,1.84,178977,0
+BLDP.US,D,20081215,000000,1.84,1.85,1.7,1.7,165036,0
+BLDP.US,D,20081216,000000,1.69,2.13,1.63,1.76,953857,0
+BLDP.US,D,20081217,000000,1.8,1.85,1.65,1.67,231643,0
+BLDP.US,D,20081218,000000,1.68,1.77,1.68,1.74,181995,0
+BLDP.US,D,20081219,000000,1.78,1.99,1.72,1.94,365349,0
+BLDP.US,D,20081222,000000,1.94,1.96,1.75,1.75,162931,0
+BLDP.US,D,20081223,000000,1.8,1.85,1.76,1.85,223422,0
+BLDP.US,D,20081224,000000,1.85,1.95,1.85,1.89,99315,0
+BLDP.US,D,20081226,000000,1.84,1.88,1.73,1.74,121651,0
+BLDP.US,D,20081229,000000,1.78,1.88,1.42,1.46,1533583,0
+BLDP.US,D,20081230,000000,1.46,1.57,0.95,0.96,8854541,0
+BLDP.US,D,20081231,000000,1.05,1.16,1.02,1.13,2137314,0
+BLDP.US,D,20090102,000000,1.14,1.33,1.14,1.29,644784,0
+BLDP.US,D,20090105,000000,1.28,1.48,1.24,1.39,612825,0
+BLDP.US,D,20090106,000000,1.48,1.5,1.3,1.3,614925,0
+BLDP.US,D,20090107,000000,1.39,1.39,1.22,1.25,337169,0
+BLDP.US,D,20090108,000000,1.25,1.29,1.18,1.28,361596,0
+BLDP.US,D,20090109,000000,1.31,1.32,1.21,1.23,235349,0
+BLDP.US,D,20090112,000000,1.28,1.28,1.1,1.12,352679,0
+BLDP.US,D,20090113,000000,1.15,1.18,1.09,1.13,402823,0
+BLDP.US,D,20090114,000000,1.13,1.16,1.08,1.14,295125,0
+BLDP.US,D,20090115,000000,1.12,1.13,1.03,1.11,198878,0
+BLDP.US,D,20090116,000000,1.07,1.14,1.07,1.14,222393,0
+BLDP.US,D,20090120,000000,1.14,1.15,1.1,1.14,186085,0
+BLDP.US,D,20090121,000000,1.1,1.15,1.07,1.07,113767,0
+BLDP.US,D,20090122,000000,1.05,1.1,1.02,1.04,147642,0
+BLDP.US,D,20090123,000000,0.97,1.1,0.97,1.1,101486,0
+BLDP.US,D,20090126,000000,1.12,1.15,1.09,1.13,89159,0
+BLDP.US,D,20090127,000000,1.13,1.24,1.13,1.22,242815,0
+BLDP.US,D,20090128,000000,1.29,1.32,1.25,1.27,202325,0
+BLDP.US,D,20090129,000000,1.3,1.32,1.23,1.27,165437,0
+BLDP.US,D,20090130,000000,1.27,1.27,1.21,1.24,72182,0
+BLDP.US,D,20090202,000000,1.06,1.31,1.06,1.18,100505,0
+BLDP.US,D,20090203,000000,1.15,1.24,1.15,1.2,110989,0
+BLDP.US,D,20090204,000000,1.24,1.24,1.16,1.19,83177,0
+BLDP.US,D,20090205,000000,1.17,1.23,1.16,1.16,42544,0
+BLDP.US,D,20090206,000000,1.15,1.25,1.14,1.24,134966,0
+BLDP.US,D,20090209,000000,1.25,1.27,1.22,1.26,126820,0
+BLDP.US,D,20090210,000000,1.22,1.28,1.2,1.2,44210,0
+BLDP.US,D,20090211,000000,1.2,1.25,1.2,1.2,51262,0
+BLDP.US,D,20090212,000000,1.21,1.22,1.18,1.2,69127,0
+BLDP.US,D,20090213,000000,1.23,1.23,1.15,1.15,79713,0
+BLDP.US,D,20090217,000000,1.14,1.14,1.06,1.06,118698,0
+BLDP.US,D,20090218,000000,1.07,1.15,1.05,1.12,138760,0
+BLDP.US,D,20090219,000000,1.16,1.17,1.1,1.1,184090,0
+BLDP.US,D,20090220,000000,1.13,1.14,1.09,1.14,180348,0
+BLDP.US,D,20090223,000000,1.16,1.19,1.14,1.14,194682,0
+BLDP.US,D,20090224,000000,1.17,1.18,1.09,1.15,110386,0
+BLDP.US,D,20090225,000000,1.15,1.18,1.11,1.16,28617,0
+BLDP.US,D,20090226,000000,1.16,1.16,1.1,1.15,67807,0
+BLDP.US,D,20090227,000000,1.11,1.18,1.05,1.09,331464,0
+BLDP.US,D,20090302,000000,1.05,1.1,1.05,1.06,95741,0
+BLDP.US,D,20090303,000000,1.04,1.11,1.04,1.07,102361,0
+BLDP.US,D,20090304,000000,1.09,1.1,1.01,1.01,142514,0
+BLDP.US,D,20090305,000000,1.01,1.02,0.9,0.92,372146,0
+BLDP.US,D,20090306,000000,0.97,0.98,0.91,0.92,86452,0
+BLDP.US,D,20090309,000000,0.92,0.93,0.87,0.87,118390,0
+BLDP.US,D,20090310,000000,0.9,0.95,0.85,0.85,150011,0
+BLDP.US,D,20090311,000000,0.85,0.92,0.85,0.88,104981,0
+BLDP.US,D,20090312,000000,0.88,0.94,0.88,0.94,45679,0
+BLDP.US,D,20090313,000000,0.98,0.98,0.92,0.93,67802,0
+BLDP.US,D,20090316,000000,0.92,0.95,0.9,0.91,108296,0
+BLDP.US,D,20090317,000000,0.95,0.95,0.89,0.91,97672,0
+BLDP.US,D,20090318,000000,0.88,1,0.88,0.98,158176,0
+BLDP.US,D,20090319,000000,1,1.03,0.97,1.01,129857,0
+BLDP.US,D,20090320,000000,1.04,1.13,1.01,1.13,159131,0
+BLDP.US,D,20090323,000000,1.19,1.19,1.1,1.15,173815,0
+BLDP.US,D,20090324,000000,1.19,1.19,1.11,1.19,153617,0
+BLDP.US,D,20090325,000000,1.22,1.3,1.17,1.3,277788,0
+BLDP.US,D,20090326,000000,1.3,1.39,1.29,1.39,339087,0
+BLDP.US,D,20090327,000000,1.44,1.78,1.44,1.68,940933,0
+BLDP.US,D,20090330,000000,1.56,1.6,1.44,1.52,1001301,0
+BLDP.US,D,20090331,000000,1.53,1.6,1.5,1.6,173378,0
+BLDP.US,D,20090401,000000,1.52,1.55,1.42,1.42,149336,0
+BLDP.US,D,20090402,000000,1.5,1.69,1.45,1.63,543575,0
+BLDP.US,D,20090403,000000,1.69,1.99,1.69,1.92,616997,0
+BLDP.US,D,20090406,000000,1.95,2.04,1.68,1.69,563393,0
+BLDP.US,D,20090407,000000,1.58,1.72,1.56,1.71,271234,0
+BLDP.US,D,20090408,000000,1.77,1.95,1.72,1.93,459907,0
+BLDP.US,D,20090409,000000,2.08,2.2,2,2.13,567056,0
+BLDP.US,D,20090413,000000,2.22,2.45,2.14,2.43,529569,0
+BLDP.US,D,20090414,000000,2.42,2.48,2.16,2.24,835943,0
+BLDP.US,D,20090415,000000,2.23,2.45,2.2,2.41,266685,0
+BLDP.US,D,20090416,000000,2.45,2.5,2.37,2.45,316955,0
+BLDP.US,D,20090417,000000,2.51,2.52,1.93,2.13,1141650,0
+BLDP.US,D,20090420,000000,2.14,2.14,1.82,1.88,484744,0
+BLDP.US,D,20090421,000000,1.78,2.09,1.78,1.98,283412,0
+BLDP.US,D,20090422,000000,2.02,2.03,1.95,1.98,278300,0
+BLDP.US,D,20090423,000000,2,2.1,1.98,2.04,147622,0
+BLDP.US,D,20090424,000000,2.02,2.06,1.8,1.97,276569,0
+BLDP.US,D,20090427,000000,1.88,1.93,1.82,1.87,152307,0
+BLDP.US,D,20090428,000000,1.83,1.93,1.83,1.9,137339,0
+BLDP.US,D,20090429,000000,1.8,1.97,1.7,1.88,311525,0
+BLDP.US,D,20090430,000000,1.88,2.07,1.86,2.05,465572,0
+BLDP.US,D,20090501,000000,1.78,2.08,1.78,2.02,158104,0
+BLDP.US,D,20090504,000000,1.99,2.05,1.97,1.98,193426,0
+BLDP.US,D,20090505,000000,1.95,2.01,1.92,1.96,138350,0
+BLDP.US,D,20090506,000000,1.93,2.03,1.93,2.01,208519,0
+BLDP.US,D,20090507,000000,2.05,2.08,2,2,171798,0
+BLDP.US,D,20090508,000000,2.05,2.09,2.03,2.09,147808,0
+BLDP.US,D,20090511,000000,2.02,2.04,1.95,1.97,225281,0
+BLDP.US,D,20090512,000000,2.02,2.02,1.85,1.94,193297,0
+BLDP.US,D,20090513,000000,1.95,1.95,1.83,1.87,213709,0
+BLDP.US,D,20090514,000000,1.82,1.88,1.81,1.85,85123,0
+BLDP.US,D,20090515,000000,1.81,1.89,1.8,1.82,100791,0
+BLDP.US,D,20090518,000000,1.87,1.96,1.87,1.94,114610,0
+BLDP.US,D,20090519,000000,1.97,1.97,1.88,1.9,71063,0
+BLDP.US,D,20090520,000000,1.86,2.04,1.86,1.93,102555,0
+BLDP.US,D,20090521,000000,1.92,1.96,1.88,1.89,48601,0
+BLDP.US,D,20090522,000000,1.96,1.96,1.87,1.87,69803,0
+BLDP.US,D,20090526,000000,1.85,1.88,1.83,1.87,70365,0
+BLDP.US,D,20090527,000000,1.85,1.87,1.83,1.83,49507,0
+BLDP.US,D,20090528,000000,1.83,1.89,1.82,1.82,104437,0
+BLDP.US,D,20090529,000000,1.85,1.88,1.83,1.86,70177,0
+BLDP.US,D,20090601,000000,1.85,1.99,1.85,1.9,85728,0
+BLDP.US,D,20090602,000000,1.89,1.98,1.87,1.93,117128,0
+BLDP.US,D,20090603,000000,1.94,1.94,1.82,1.88,67553,0
+BLDP.US,D,20090604,000000,1.9,1.9,1.85,1.87,47937,0
+BLDP.US,D,20090605,000000,1.87,1.93,1.83,1.87,73655,0
+BLDP.US,D,20090608,000000,1.84,1.87,1.83,1.84,68370,0
+BLDP.US,D,20090609,000000,1.85,1.96,1.85,1.88,150657,0
+BLDP.US,D,20090610,000000,1.86,1.9,1.85,1.89,101666,0
+BLDP.US,D,20090611,000000,1.87,2.24,1.86,2.13,946372,0
+BLDP.US,D,20090612,000000,2.17,2.17,2.01,2.01,298179,0
+BLDP.US,D,20090615,000000,2.05,2.05,1.85,1.86,232827,0
+BLDP.US,D,20090616,000000,1.86,1.9,1.75,1.76,314799,0
+BLDP.US,D,20090617,000000,1.76,1.79,1.65,1.7,355610,0
+BLDP.US,D,20090618,000000,1.64,1.68,1.56,1.56,196711,0
+BLDP.US,D,20090619,000000,1.62,1.66,1.59,1.61,231952,0
+BLDP.US,D,20090622,000000,1.63,1.66,1.53,1.57,107395,0
+BLDP.US,D,20090623,000000,1.62,1.63,1.55,1.58,66172,0
+BLDP.US,D,20090624,000000,1.61,1.63,1.6,1.62,59081,0
+BLDP.US,D,20090625,000000,1.62,1.64,1.6,1.63,50615,0
+BLDP.US,D,20090626,000000,1.66,1.7,1.64,1.7,139668,0
+BLDP.US,D,20090629,000000,1.66,1.85,1.64,1.84,347769,0
+BLDP.US,D,20090630,000000,1.85,1.85,1.75,1.8,79535,0
+BLDP.US,D,20090701,000000,1.77,1.8,1.73,1.73,86128,0
+BLDP.US,D,20090702,000000,1.71,1.87,1.7,1.83,183429,0
+BLDP.US,D,20090706,000000,1.84,1.84,1.78,1.8,106163,0
+BLDP.US,D,20090707,000000,1.78,1.82,1.7,1.7,70168,0
+BLDP.US,D,20090708,000000,1.68,1.74,1.63,1.63,81261,0
+BLDP.US,D,20090709,000000,1.61,1.7,1.61,1.67,80442,0
+BLDP.US,D,20090710,000000,1.67,1.69,1.65,1.67,118423,0
+BLDP.US,D,20090713,000000,1.67,1.98,1.67,1.8,331575,0
+BLDP.US,D,20090714,000000,1.84,1.9,1.74,1.74,112282,0
+BLDP.US,D,20090715,000000,1.8,1.84,1.79,1.81,83683,0
+BLDP.US,D,20090716,000000,1.8,1.92,1.78,1.92,143277,0
+BLDP.US,D,20090717,000000,1.89,1.91,1.85,1.87,63119,0
+BLDP.US,D,20090720,000000,1.84,2,1.84,2,142157,0
+BLDP.US,D,20090721,000000,1.97,2,1.91,1.96,81410,0
+BLDP.US,D,20090722,000000,1.99,1.99,1.88,1.94,85095,0
+BLDP.US,D,20090723,000000,1.91,1.95,1.86,1.91,69220,0
+BLDP.US,D,20090724,000000,1.86,1.94,1.86,1.92,87360,0
+BLDP.US,D,20090727,000000,1.94,2.03,1.89,1.96,93112,0
+BLDP.US,D,20090728,000000,1.95,1.96,1.88,1.89,73329,0
+BLDP.US,D,20090729,000000,1.95,1.95,1.84,1.84,100888,0
+BLDP.US,D,20090730,000000,1.82,1.86,1.81,1.84,102554,0
+BLDP.US,D,20090731,000000,1.8,1.86,1.79,1.86,73775,0
+BLDP.US,D,20090803,000000,1.83,1.89,1.81,1.89,53134,0
+BLDP.US,D,20090804,000000,1.91,1.91,1.85,1.9,44512,0
+BLDP.US,D,20090805,000000,1.91,1.91,1.82,1.83,72822,0
+BLDP.US,D,20090806,000000,1.81,1.91,1.8,1.83,78689,0
+BLDP.US,D,20090807,000000,1.83,1.85,1.79,1.85,74210,0
+BLDP.US,D,20090810,000000,1.8,1.84,1.8,1.8,37861,0
+BLDP.US,D,20090811,000000,1.78,1.79,1.75,1.76,57698,0
+BLDP.US,D,20090812,000000,1.75,1.79,1.75,1.76,38291,0
+BLDP.US,D,20090813,000000,1.79,1.8,1.78,1.78,91735,0
+BLDP.US,D,20090814,000000,1.75,1.78,1.75,1.78,52501,0
+BLDP.US,D,20090817,000000,1.69,1.8,1.69,1.77,108719,0
+BLDP.US,D,20090818,000000,1.74,1.79,1.74,1.74,44542,0
+BLDP.US,D,20090819,000000,1.72,1.77,1.71,1.76,22362,0
+BLDP.US,D,20090820,000000,1.75,1.85,1.75,1.81,132119,0
+BLDP.US,D,20090821,000000,1.79,1.84,1.79,1.8,84165,0
+BLDP.US,D,20090824,000000,1.78,1.83,1.78,1.8,75999,0
+BLDP.US,D,20090825,000000,1.76,1.81,1.76,1.76,112012,0
+BLDP.US,D,20090826,000000,1.79,1.8,1.73,1.73,80419,0
+BLDP.US,D,20090827,000000,1.73,1.77,1.72,1.73,38165,0
+BLDP.US,D,20090828,000000,1.78,1.82,1.75,1.79,54443,0
+BLDP.US,D,20090831,000000,1.81,1.81,1.72,1.72,58374,0
+BLDP.US,D,20090901,000000,1.74,1.79,1.68,1.78,114238,0
+BLDP.US,D,20090902,000000,1.78,1.78,1.71,1.77,49338,0
+BLDP.US,D,20090903,000000,1.77,1.78,1.71,1.74,115074,0
+BLDP.US,D,20090904,000000,1.71,1.77,1.71,1.72,82326,0
+BLDP.US,D,20090908,000000,1.69,1.77,1.69,1.75,95122,0
+BLDP.US,D,20090909,000000,1.73,1.77,1.69,1.77,87685,0
+BLDP.US,D,20090910,000000,1.73,1.8,1.73,1.8,113192,0
+BLDP.US,D,20090911,000000,1.79,1.84,1.78,1.8,101260,0
+BLDP.US,D,20090914,000000,1.8,1.88,1.76,1.88,91762,0
+BLDP.US,D,20090915,000000,1.85,1.93,1.84,1.91,117849,0
+BLDP.US,D,20090916,000000,1.91,1.97,1.89,1.97,166188,0
+BLDP.US,D,20090917,000000,1.93,2.08,1.92,2.06,261972,0
+BLDP.US,D,20090918,000000,2.07,2.16,2.02,2.09,224762,0
+BLDP.US,D,20090921,000000,2.1,2.21,2,2.12,148881,0
+BLDP.US,D,20090922,000000,2.19,2.19,2,2.06,152863,0
+BLDP.US,D,20090923,000000,2.01,2.05,1.95,1.97,209640,0
+BLDP.US,D,20090924,000000,1.97,1.98,1.8,1.8,182008,0
+BLDP.US,D,20090925,000000,1.97,2.87,1.8,2.82,2769054,0
+BLDP.US,D,20090928,000000,2.76,3.17,2.5,2.51,2694725,0
+BLDP.US,D,20090929,000000,2.49,3.12,2.48,3.07,5248380,0
+BLDP.US,D,20090930,000000,3.07,3.21,2.6,2.63,2498283,0
+BLDP.US,D,20091001,000000,2.7,2.91,2.56,2.58,796021,0
+BLDP.US,D,20091002,000000,2.52,2.71,2.49,2.57,465352,0
+BLDP.US,D,20091005,000000,2.63,2.64,2.38,2.43,443287,0
+BLDP.US,D,20091006,000000,2.49,2.65,2.47,2.49,393355,0
+BLDP.US,D,20091007,000000,2.38,2.55,2.38,2.49,141308,0
+BLDP.US,D,20091008,000000,2.47,2.56,2.45,2.52,326375,0
+BLDP.US,D,20091009,000000,2.49,2.77,2.48,2.61,592229,0
+BLDP.US,D,20091012,000000,2.58,2.76,2.57,2.72,277382,0
+BLDP.US,D,20091013,000000,2.7,2.9,2.63,2.85,406016,0
+BLDP.US,D,20091014,000000,2.88,3.12,2.88,3.05,1017754,0
+BLDP.US,D,20091015,000000,2.99,3.25,2.94,3.25,552101,0
+BLDP.US,D,20091016,000000,3.21,3.21,3.07,3.08,273058,0
+BLDP.US,D,20091019,000000,3.15,3.19,2.95,2.95,401639,0
+BLDP.US,D,20091020,000000,3.07,3.1,2.75,2.83,404824,0
+BLDP.US,D,20091021,000000,2.83,2.95,2.8,2.83,260912,0
+BLDP.US,D,20091022,000000,2.88,2.88,2.75,2.81,198977,0
+BLDP.US,D,20091023,000000,2.89,2.92,2.69,2.69,248683,0
+BLDP.US,D,20091026,000000,2.64,2.72,2.52,2.53,273800,0
+BLDP.US,D,20091027,000000,2.5,2.56,2.5,2.5,210469,0
+BLDP.US,D,20091028,000000,2.5,2.53,2.22,2.25,387389,0
+BLDP.US,D,20091029,000000,2.28,2.47,2.25,2.4,293695,0
+BLDP.US,D,20091030,000000,2.36,2.47,2.18,2.18,256589,0
+BLDP.US,D,20091102,000000,2.18,2.27,2.07,2.09,227370,0
+BLDP.US,D,20091103,000000,2.06,2.21,2.06,2.07,170116,0
+BLDP.US,D,20091104,000000,2.08,2.25,2.08,2.2,185342,0
+BLDP.US,D,20091105,000000,2.26,2.26,2.15,2.2,101285,0
+BLDP.US,D,20091106,000000,2.1,2.22,2.1,2.18,85280,0
+BLDP.US,D,20091109,000000,2.15,2.32,2.15,2.3,163255,0
+BLDP.US,D,20091110,000000,2.27,2.29,2.25,2.25,62745,0
+BLDP.US,D,20091111,000000,2.27,2.41,2.27,2.39,204372,0
+BLDP.US,D,20091112,000000,2.39,2.39,2.28,2.28,64852,0
+BLDP.US,D,20091113,000000,2.27,2.33,2.27,2.31,75217,0
+BLDP.US,D,20091116,000000,2.37,2.44,2.31,2.33,114625,0
+BLDP.US,D,20091117,000000,2.3,2.39,2.27,2.35,94518,0
+BLDP.US,D,20091118,000000,2.4,2.42,2.3,2.33,199785,0
+BLDP.US,D,20091119,000000,2.34,2.36,2.31,2.34,72497,0
+BLDP.US,D,20091120,000000,2.31,2.35,2.3,2.33,43281,0
+BLDP.US,D,20091123,000000,2.39,2.43,2.31,2.33,106289,0
+BLDP.US,D,20091124,000000,2.31,2.33,2.26,2.32,120147,0
+BLDP.US,D,20091125,000000,2.32,2.32,2.26,2.29,122806,0
+BLDP.US,D,20091127,000000,2.22,2.24,2.2,2.23,103319,0
+BLDP.US,D,20091130,000000,2.28,2.28,2.22,2.27,124099,0
+BLDP.US,D,20091201,000000,2.3,2.45,2.28,2.45,196461,0
+BLDP.US,D,20091202,000000,2.48,2.48,2.33,2.37,271783,0
+BLDP.US,D,20091203,000000,2.36,2.42,2.31,2.37,81351,0
+BLDP.US,D,20091204,000000,2.37,2.42,2.31,2.31,76164,0
+BLDP.US,D,20091207,000000,2.33,2.39,2.29,2.31,94110,0
+BLDP.US,D,20091208,000000,2.3,2.32,2.23,2.31,118497,0
+BLDP.US,D,20091209,000000,2.21,2.26,2.2,2.23,171634,0
+BLDP.US,D,20091210,000000,2.24,2.31,2.2,2.2,86074,0
+BLDP.US,D,20091211,000000,2.2,2.21,2.11,2.12,113819,0
+BLDP.US,D,20091214,000000,2.16,2.16,2.04,2.05,320554,0
+BLDP.US,D,20091215,000000,2.02,2.13,1.92,1.96,646704,0
+BLDP.US,D,20091216,000000,1.96,2.01,1.9,1.9,507515,0
+BLDP.US,D,20091217,000000,1.9,1.93,1.84,1.85,708380,0
+BLDP.US,D,20091218,000000,1.87,1.91,1.67,1.7,1397503,0
+BLDP.US,D,20091221,000000,1.69,1.88,1.69,1.88,466051,0
+BLDP.US,D,20091222,000000,1.88,2.01,1.79,1.81,645799,0
+BLDP.US,D,20091223,000000,2.12,2.12,2,2.11,972583,0
+BLDP.US,D,20091224,000000,2.12,2.13,2.05,2.05,323896,0
+BLDP.US,D,20091228,000000,2.05,2.05,1.81,1.81,1087008,0
+BLDP.US,D,20091229,000000,1.83,1.91,1.83,1.84,1482998,0
+BLDP.US,D,20091230,000000,1.85,1.95,1.83,1.92,4991694,0
+BLDP.US,D,20091231,000000,1.87,1.95,1.86,1.89,843779,0
+BLDP.US,D,20100104,000000,1.95,1.96,1.87,1.94,434342,0
+BLDP.US,D,20100105,000000,1.94,1.94,1.9,1.92,252900,0
+BLDP.US,D,20100106,000000,1.88,1.96,1.88,1.94,267952,0
+BLDP.US,D,20100107,000000,1.99,1.99,1.94,1.98,351833,0
+BLDP.US,D,20100108,000000,2.11,2.44,2.05,2.32,2113258,0
+BLDP.US,D,20100111,000000,2.44,2.45,2.2,2.2,808870,0
+BLDP.US,D,20100112,000000,2.28,2.4,2.21,2.27,761624,0
+BLDP.US,D,20100113,000000,2.27,2.33,2.24,2.29,307278,0
+BLDP.US,D,20100114,000000,2.32,2.38,2.3,2.34,270273,0
+BLDP.US,D,20100115,000000,2.35,2.37,2.31,2.32,212242,0
+BLDP.US,D,20100119,000000,2.55,2.61,2.45,2.53,547259,0
+BLDP.US,D,20100120,000000,2.53,2.58,2.48,2.51,450046,0
+BLDP.US,D,20100121,000000,2.51,2.57,2.26,2.33,557498,0
+BLDP.US,D,20100122,000000,2.38,2.44,2.22,2.37,304209,0
+BLDP.US,D,20100125,000000,2.45,2.45,2.26,2.26,285331,0
+BLDP.US,D,20100126,000000,2.21,2.3,2.21,2.3,215447,0
+BLDP.US,D,20100127,000000,2.33,2.34,2.21,2.26,122703,0
+BLDP.US,D,20100128,000000,2.25,2.27,2.18,2.24,215665,0
+BLDP.US,D,20100129,000000,2.22,2.27,2.19,2.24,208464,0
+BLDP.US,D,20100201,000000,2.25,2.26,2.2,2.25,164107,0
+BLDP.US,D,20100202,000000,2.26,2.32,2.2,2.23,150737,0
+BLDP.US,D,20100203,000000,2.21,2.25,2.21,2.21,86128,0
+BLDP.US,D,20100204,000000,2.28,2.29,2.16,2.17,206078,0
+BLDP.US,D,20100205,000000,2.15,2.17,2.04,2.07,277249,0
+BLDP.US,D,20100208,000000,2.12,2.16,2.1,2.13,159135,0
+BLDP.US,D,20100209,000000,2.14,2.16,2.1,2.16,85489,0
+BLDP.US,D,20100210,000000,2.07,2.18,2.07,2.15,74751,0
+BLDP.US,D,20100211,000000,2.18,2.23,2.12,2.19,123384,0
+BLDP.US,D,20100212,000000,2.17,2.2,2.12,2.2,78343,0
+BLDP.US,D,20100216,000000,2.2,2.28,2.17,2.27,168599,0
+BLDP.US,D,20100217,000000,2.27,2.43,2.19,2.4,851130,0
+BLDP.US,D,20100218,000000,2.38,2.39,2.26,2.3,204768,0
+BLDP.US,D,20100219,000000,2.3,2.34,2.25,2.25,78090,0
+BLDP.US,D,20100222,000000,2.26,2.4,2.26,2.35,263116,0
+BLDP.US,D,20100223,000000,2.31,2.31,2.22,2.27,167966,0
+BLDP.US,D,20100224,000000,2.25,2.26,2.21,2.22,97391,0
+BLDP.US,D,20100225,000000,2.2,2.26,2.18,2.23,123856,0
+BLDP.US,D,20100226,000000,2.22,2.25,2.2,2.24,71677,0
+BLDP.US,D,20100301,000000,2.22,2.25,2.21,2.24,89214,0
+BLDP.US,D,20100302,000000,2.26,2.39,2.22,2.29,501435,0
+BLDP.US,D,20100303,000000,2.32,2.36,2.28,2.28,98682,0
+BLDP.US,D,20100304,000000,2.31,2.34,2.28,2.33,88666,0
+BLDP.US,D,20100305,000000,2.33,2.34,2.29,2.29,127888,0
+BLDP.US,D,20100308,000000,2.32,2.64,2.28,2.4,2034510,0
+BLDP.US,D,20100309,000000,2.34,2.42,2.27,2.36,437809,0
+BLDP.US,D,20100310,000000,2.39,2.44,2.33,2.33,185892,0
+BLDP.US,D,20100311,000000,2.34,2.43,2.33,2.38,308857,0
+BLDP.US,D,20100312,000000,2.39,2.54,2.36,2.5,513701,0
+BLDP.US,D,20100315,000000,2.53,2.54,2.44,2.54,377702,0
+BLDP.US,D,20100316,000000,2.55,2.62,2.45,2.52,329033,0
+BLDP.US,D,20100317,000000,2.52,2.58,2.45,2.53,341702,0
+BLDP.US,D,20100318,000000,2.49,2.52,2.42,2.45,294382,0
+BLDP.US,D,20100319,000000,2.4,2.43,2.35,2.41,407778,0
+BLDP.US,D,20100322,000000,2.37,2.54,2.34,2.54,634118,0
+BLDP.US,D,20100323,000000,2.52,2.76,2.49,2.76,1159569,0
+BLDP.US,D,20100324,000000,2.74,2.91,2.64,2.91,985968,0
+BLDP.US,D,20100325,000000,2.88,3.16,2.81,3.15,1422891,0
+BLDP.US,D,20100326,000000,3.1,3.18,3,3.01,1340384,0
+BLDP.US,D,20100329,000000,3.03,3.09,2.76,2.9,1003349,0
+BLDP.US,D,20100330,000000,2.92,3,2.7,2.7,4631299,0
+BLDP.US,D,20100331,000000,2.7,2.79,2.64,2.67,1244273,0
+BLDP.US,D,20100401,000000,2.73,2.77,2.67,2.74,236047,0
+BLDP.US,D,20100405,000000,2.69,2.74,2.65,2.69,348760,0
+BLDP.US,D,20100406,000000,2.67,2.71,2.63,2.63,293370,0
+BLDP.US,D,20100407,000000,2.59,2.63,2.55,2.57,454070,0
+BLDP.US,D,20100408,000000,2.53,2.66,2.52,2.62,319363,0
+BLDP.US,D,20100409,000000,2.6,2.68,2.59,2.65,319596,0
+BLDP.US,D,20100412,000000,2.61,2.67,2.58,2.61,265152,0
+BLDP.US,D,20100413,000000,2.56,2.61,2.54,2.57,201252,0
+BLDP.US,D,20100414,000000,2.56,2.58,2.52,2.55,286909,0
+BLDP.US,D,20100415,000000,2.51,2.57,2.45,2.47,366478,0
+BLDP.US,D,20100416,000000,2.43,2.49,2.35,2.37,490835,0
+BLDP.US,D,20100419,000000,2.37,2.4,2.3,2.39,328817,0
+BLDP.US,D,20100420,000000,2.4,2.44,2.39,2.39,184880,0
+BLDP.US,D,20100421,000000,2.43,2.43,2.32,2.32,337211,0
+BLDP.US,D,20100422,000000,2.32,2.45,2.31,2.41,175756,0
+BLDP.US,D,20100423,000000,2.45,2.51,2.45,2.51,197633,0
+BLDP.US,D,20100426,000000,2.57,2.67,2.53,2.59,582046,0
+BLDP.US,D,20100427,000000,2.62,2.62,2.5,2.5,315246,0
+BLDP.US,D,20100428,000000,2.55,2.55,2.41,2.48,300539,0
+BLDP.US,D,20100429,000000,2.48,2.48,2.33,2.45,337899,0
+BLDP.US,D,20100430,000000,2.45,2.47,2.35,2.35,237695,0
+BLDP.US,D,20100503,000000,2.35,2.44,2.34,2.4,154223,0
+BLDP.US,D,20100504,000000,2.38,2.4,2.28,2.31,265098,0
+BLDP.US,D,20100505,000000,2.26,2.27,2.2,2.26,284082,0
+BLDP.US,D,20100506,000000,2.25,2.28,2.1,2.16,386515,0
+BLDP.US,D,20100507,000000,2.17,2.22,2.09,2.11,325692,0
+BLDP.US,D,20100510,000000,2.18,2.35,2.18,2.31,269357,0
+BLDP.US,D,20100511,000000,2.31,2.37,2.26,2.26,134868,0
+BLDP.US,D,20100512,000000,2.24,2.32,2.24,2.28,155523,0
+BLDP.US,D,20100513,000000,2.31,2.33,2.26,2.26,123437,0
+BLDP.US,D,20100514,000000,2.29,2.29,2.17,2.22,150142,0
+BLDP.US,D,20100517,000000,2.22,2.22,2.12,2.16,110685,0
+BLDP.US,D,20100518,000000,2.22,2.27,2.13,2.17,128885,0
+BLDP.US,D,20100519,000000,2.14,2.14,2.02,2.06,213156,0
+BLDP.US,D,20100520,000000,2.02,2.07,1.96,1.97,397849,0
+BLDP.US,D,20100521,000000,1.95,2.1,1.95,2.03,218797,0
+BLDP.US,D,20100524,000000,2,2.05,1.95,1.97,107412,0
+BLDP.US,D,20100525,000000,1.93,1.97,1.87,1.96,293383,0
+BLDP.US,D,20100526,000000,2.01,2.03,1.98,2,134529,0
+BLDP.US,D,20100527,000000,2.03,2.06,1.94,2.03,135311,0
+BLDP.US,D,20100528,000000,2.03,2.06,1.9,1.94,263683,0
+BLDP.US,D,20100601,000000,1.93,1.98,1.9,1.9,203091,0
+BLDP.US,D,20100602,000000,1.9,1.97,1.9,1.93,201637,0
+BLDP.US,D,20100603,000000,1.93,1.98,1.92,1.95,235195,0
+BLDP.US,D,20100604,000000,1.9,1.96,1.83,1.87,314517,0
+BLDP.US,D,20100607,000000,1.84,1.9,1.76,1.78,438741,0
+BLDP.US,D,20100608,000000,1.78,1.78,1.71,1.74,460502,0
+BLDP.US,D,20100609,000000,1.75,1.82,1.73,1.73,224156,0
+BLDP.US,D,20100610,000000,1.76,1.81,1.75,1.77,145819,0
+BLDP.US,D,20100611,000000,1.79,1.81,1.72,1.76,246213,0
+BLDP.US,D,20100614,000000,1.8,1.86,1.78,1.78,152686,0
+BLDP.US,D,20100615,000000,1.82,1.84,1.8,1.84,124780,0
+BLDP.US,D,20100616,000000,1.87,1.9,1.76,1.77,266010,0
+BLDP.US,D,20100617,000000,1.89,1.89,1.76,1.8,295639,0
+BLDP.US,D,20100618,000000,1.82,1.85,1.76,1.81,153347,0
+BLDP.US,D,20100621,000000,1.83,1.83,1.78,1.79,408885,0
+BLDP.US,D,20100622,000000,1.78,1.83,1.73,1.77,389313,0
+BLDP.US,D,20100623,000000,1.81,1.81,1.72,1.74,455852,0
+BLDP.US,D,20100624,000000,1.75,1.75,1.7,1.72,353578,0
+BLDP.US,D,20100625,000000,1.75,1.76,1.61,1.66,534884,0
+BLDP.US,D,20100628,000000,1.65,1.7,1.59,1.61,693243,0
+BLDP.US,D,20100629,000000,1.61,1.64,1.49,1.56,3068408,0
+BLDP.US,D,20100630,000000,1.51,1.58,1.51,1.57,354913,0
+BLDP.US,D,20100701,000000,1.59,1.64,1.54,1.6,102829,0
+BLDP.US,D,20100702,000000,1.6,1.63,1.54,1.61,141642,0
+BLDP.US,D,20100706,000000,1.65,1.67,1.55,1.64,330682,0
+BLDP.US,D,20100707,000000,1.64,1.66,1.57,1.61,98578,0
+BLDP.US,D,20100708,000000,1.6,1.67,1.6,1.67,144720,0
+BLDP.US,D,20100709,000000,1.69,1.71,1.63,1.7,243496,0
+BLDP.US,D,20100712,000000,1.7,1.71,1.65,1.7,303741,0
+BLDP.US,D,20100713,000000,1.71,1.78,1.69,1.75,212692,0
+BLDP.US,D,20100714,000000,1.75,1.78,1.73,1.78,101526,0
+BLDP.US,D,20100715,000000,1.75,1.81,1.72,1.77,213097,0
+BLDP.US,D,20100716,000000,1.77,1.79,1.74,1.77,121515,0
+BLDP.US,D,20100719,000000,1.76,1.87,1.71,1.84,291435,0
+BLDP.US,D,20100720,000000,1.84,1.86,1.81,1.82,130558,0
+BLDP.US,D,20100721,000000,1.84,1.85,1.78,1.82,106161,0
+BLDP.US,D,20100722,000000,1.81,1.86,1.79,1.79,133988,0
+BLDP.US,D,20100723,000000,1.81,1.85,1.81,1.85,75893,0
+BLDP.US,D,20100726,000000,1.84,1.86,1.82,1.83,47255,0
+BLDP.US,D,20100727,000000,1.82,1.83,1.77,1.82,147819,0
+BLDP.US,D,20100728,000000,1.8,1.83,1.78,1.81,98557,0
+BLDP.US,D,20100729,000000,1.78,1.79,1.64,1.66,294957,0
+BLDP.US,D,20100730,000000,1.63,1.73,1.63,1.69,252269,0
+BLDP.US,D,20100802,000000,1.72,1.78,1.72,1.74,84184,0
+BLDP.US,D,20100803,000000,1.75,1.75,1.69,1.73,60203,0
+BLDP.US,D,20100804,000000,1.73,1.75,1.69,1.7,76354,0
+BLDP.US,D,20100805,000000,1.68,1.87,1.68,1.72,256875,0
+BLDP.US,D,20100806,000000,1.74,1.8,1.64,1.69,345320,0
+BLDP.US,D,20100809,000000,1.72,1.75,1.69,1.75,155765,0
+BLDP.US,D,20100810,000000,1.69,1.74,1.68,1.71,118165,0
+BLDP.US,D,20100811,000000,1.7,1.79,1.67,1.72,224926,0
+BLDP.US,D,20100812,000000,1.73,1.75,1.69,1.71,91261,0
+BLDP.US,D,20100813,000000,1.72,1.77,1.7,1.7,74313,0
+BLDP.US,D,20100816,000000,1.71,1.73,1.69,1.73,98306,0
+BLDP.US,D,20100817,000000,1.75,1.75,1.71,1.73,72022,0
+BLDP.US,D,20100818,000000,1.75,2,1.75,2,400137,0
+BLDP.US,D,20100819,000000,2.02,2.08,1.97,1.99,433920,0
+BLDP.US,D,20100820,000000,1.98,1.98,1.76,1.79,740036,0
+BLDP.US,D,20100823,000000,1.78,1.78,1.71,1.75,281635,0
+BLDP.US,D,20100824,000000,1.75,1.81,1.7,1.81,107372,0
+BLDP.US,D,20100825,000000,1.76,1.81,1.73,1.77,182921,0
+BLDP.US,D,20100826,000000,1.82,1.85,1.75,1.75,222159,0
+BLDP.US,D,20100827,000000,1.75,1.84,1.75,1.8,97273,0
+BLDP.US,D,20100830,000000,1.79,1.85,1.76,1.85,85026,0
+BLDP.US,D,20100831,000000,1.84,1.84,1.76,1.78,97029,0
+BLDP.US,D,20100901,000000,1.82,1.83,1.76,1.79,97687,0
+BLDP.US,D,20100902,000000,1.78,1.84,1.78,1.83,61031,0
+BLDP.US,D,20100903,000000,1.84,1.85,1.8,1.83,59416,0
+BLDP.US,D,20100907,000000,1.82,1.83,1.78,1.8,100889,0
+BLDP.US,D,20100908,000000,1.78,1.83,1.75,1.78,73844,0
+BLDP.US,D,20100909,000000,1.76,1.81,1.76,1.81,54554,0
+BLDP.US,D,20100910,000000,1.78,1.8,1.75,1.76,58027,0
+BLDP.US,D,20100913,000000,1.79,1.8,1.76,1.76,81076,0
+BLDP.US,D,20100914,000000,1.75,1.77,1.72,1.72,107381,0
+BLDP.US,D,20100915,000000,1.72,1.76,1.72,1.75,38909,0
+BLDP.US,D,20100916,000000,1.73,1.75,1.72,1.72,51363,0
+BLDP.US,D,20100917,000000,1.66,1.75,1.66,1.69,151457,0
+BLDP.US,D,20100920,000000,1.7,1.75,1.7,1.72,68828,0
+BLDP.US,D,20100921,000000,1.72,1.77,1.71,1.71,98958,0
+BLDP.US,D,20100922,000000,1.7,1.75,1.7,1.72,45555,0
+BLDP.US,D,20100923,000000,1.7,1.75,1.7,1.72,109184,0
+BLDP.US,D,20100924,000000,1.73,1.75,1.71,1.71,94570,0
+BLDP.US,D,20100927,000000,1.69,1.75,1.69,1.75,126296,0
+BLDP.US,D,20100928,000000,1.75,1.75,1.69,1.73,201902,0
+BLDP.US,D,20100929,000000,1.71,1.74,1.69,1.69,365030,0
+BLDP.US,D,20100930,000000,1.69,1.72,1.67,1.67,95418,0
+BLDP.US,D,20101001,000000,1.7,1.73,1.67,1.69,340509,0
+BLDP.US,D,20101004,000000,1.68,1.72,1.68,1.69,54830,0
+BLDP.US,D,20101005,000000,1.72,1.73,1.71,1.71,70491,0
+BLDP.US,D,20101006,000000,1.71,1.73,1.69,1.71,103561,0
+BLDP.US,D,20101007,000000,1.74,1.74,1.71,1.71,54439,0
+BLDP.US,D,20101008,000000,1.74,1.74,1.71,1.71,70770,0
+BLDP.US,D,20101011,000000,1.71,1.74,1.71,1.71,131419,0
+BLDP.US,D,20101012,000000,1.71,1.75,1.71,1.74,191224,0
+BLDP.US,D,20101013,000000,1.72,1.84,1.72,1.74,367419,0
+BLDP.US,D,20101014,000000,1.74,1.79,1.74,1.74,147030,0
+BLDP.US,D,20101015,000000,1.72,1.76,1.71,1.71,177985,0
+BLDP.US,D,20101018,000000,1.71,1.74,1.7,1.7,182500,0
+BLDP.US,D,20101019,000000,1.67,1.72,1.67,1.68,175174,0
+BLDP.US,D,20101020,000000,1.68,1.71,1.67,1.7,234740,0
+BLDP.US,D,20101021,000000,1.68,1.71,1.68,1.68,170832,0
+BLDP.US,D,20101022,000000,1.68,1.72,1.68,1.71,125064,0
+BLDP.US,D,20101025,000000,1.71,1.73,1.68,1.72,122649,0
+BLDP.US,D,20101026,000000,1.72,1.76,1.71,1.75,182328,0
+BLDP.US,D,20101027,000000,1.73,1.76,1.72,1.76,72833,0
+BLDP.US,D,20101028,000000,1.73,1.8,1.72,1.78,182947,0
+BLDP.US,D,20101029,000000,1.77,1.8,1.76,1.79,166496,0
+BLDP.US,D,20101101,000000,1.78,1.81,1.69,1.75,474678,0
+BLDP.US,D,20101102,000000,1.78,1.78,1.72,1.75,197174,0
+BLDP.US,D,20101103,000000,1.76,1.76,1.72,1.75,83212,0
+BLDP.US,D,20101104,000000,1.77,1.77,1.73,1.74,125096,0
+BLDP.US,D,20101105,000000,1.74,1.77,1.74,1.76,120435,0
+BLDP.US,D,20101108,000000,1.76,1.78,1.74,1.78,189671,0
+BLDP.US,D,20101109,000000,1.77,1.78,1.72,1.72,183445,0
+BLDP.US,D,20101110,000000,1.74,1.78,1.72,1.72,121252,0
+BLDP.US,D,20101111,000000,1.72,1.73,1.6,1.6,914981,0
+BLDP.US,D,20101112,000000,1.6,1.65,1.57,1.57,307320,0
+BLDP.US,D,20101115,000000,1.57,1.61,1.57,1.6,262125,0
+BLDP.US,D,20101116,000000,1.56,1.6,1.52,1.56,261746,0
+BLDP.US,D,20101117,000000,1.55,1.55,1.52,1.55,158120,0
+BLDP.US,D,20101118,000000,1.55,1.57,1.51,1.52,387055,0
+BLDP.US,D,20101119,000000,1.52,1.54,1.51,1.53,174146,0
+BLDP.US,D,20101122,000000,1.52,1.52,1.49,1.49,241089,0
+BLDP.US,D,20101123,000000,1.47,1.49,1.38,1.41,437539,0
+BLDP.US,D,20101124,000000,1.46,1.56,1.43,1.52,268543,0
+BLDP.US,D,20101126,000000,1.51,1.51,1.43,1.47,141643,0
+BLDP.US,D,20101129,000000,1.48,1.55,1.47,1.47,160789,0
+BLDP.US,D,20101130,000000,1.47,1.47,1.31,1.32,615115,0
+BLDP.US,D,20101201,000000,1.31,1.41,1.31,1.38,232136,0
+BLDP.US,D,20101202,000000,1.38,1.42,1.36,1.36,182973,0
+BLDP.US,D,20101203,000000,1.4,1.4,1.33,1.37,200617,0
+BLDP.US,D,20101206,000000,1.37,1.42,1.36,1.41,389821,0
+BLDP.US,D,20101207,000000,1.43,1.45,1.37,1.44,280725,0
+BLDP.US,D,20101208,000000,1.43,1.5,1.41,1.41,208931,0
+BLDP.US,D,20101209,000000,1.39,1.45,1.39,1.41,133188,0
+BLDP.US,D,20101210,000000,1.4,1.48,1.4,1.48,369505,0
+BLDP.US,D,20101213,000000,1.49,1.5,1.43,1.43,275916,0
+BLDP.US,D,20101214,000000,1.45,1.46,1.41,1.41,181029,0
+BLDP.US,D,20101215,000000,1.45,1.49,1.41,1.42,226282,0
+BLDP.US,D,20101216,000000,1.41,1.46,1.37,1.38,342981,0
+BLDP.US,D,20101217,000000,1.38,1.44,1.38,1.39,466605,0
+BLDP.US,D,20101220,000000,1.43,1.48,1.41,1.47,390587,0
+BLDP.US,D,20101221,000000,1.49,1.58,1.48,1.5,992128,0
+BLDP.US,D,20101222,000000,1.56,1.57,1.53,1.54,500586,0
+BLDP.US,D,20101223,000000,1.59,1.64,1.56,1.58,855390,0
+BLDP.US,D,20101227,000000,1.61,1.62,1.5,1.5,484203,0
+BLDP.US,D,20101228,000000,1.51,1.54,1.5,1.5,432750,0
+BLDP.US,D,20101229,000000,1.55,1.59,1.54,1.59,471157,0
+BLDP.US,D,20101230,000000,1.59,1.61,1.53,1.55,925584,0
+BLDP.US,D,20101231,000000,1.55,1.56,1.5,1.5,357711,0
+BLDP.US,D,20110103,000000,1.53,1.59,1.53,1.54,238034,0
+BLDP.US,D,20110104,000000,1.53,1.59,1.53,1.58,194602,0
+BLDP.US,D,20110105,000000,1.59,1.67,1.56,1.67,789540,0
+BLDP.US,D,20110106,000000,1.7,1.7,1.61,1.65,369455,0
+BLDP.US,D,20110107,000000,1.68,1.68,1.6,1.62,230033,0
+BLDP.US,D,20110110,000000,1.61,1.64,1.61,1.63,210511,0
+BLDP.US,D,20110111,000000,1.66,1.66,1.61,1.63,306537,0
+BLDP.US,D,20110112,000000,1.63,1.67,1.63,1.64,217512,0
+BLDP.US,D,20110113,000000,1.65,1.67,1.62,1.63,235610,0
+BLDP.US,D,20110114,000000,1.62,1.66,1.62,1.63,173924,0
+BLDP.US,D,20110118,000000,1.65,1.74,1.65,1.68,853983,0
+BLDP.US,D,20110119,000000,1.67,1.72,1.62,1.64,417543,0
+BLDP.US,D,20110120,000000,1.63,1.66,1.61,1.62,164556,0
+BLDP.US,D,20110121,000000,1.62,1.62,1.57,1.58,312161,0
+BLDP.US,D,20110124,000000,1.6,1.65,1.59,1.6,145316,0
+BLDP.US,D,20110125,000000,1.63,1.65,1.6,1.63,316177,0
+BLDP.US,D,20110126,000000,1.66,1.66,1.63,1.65,216828,0
+BLDP.US,D,20110127,000000,1.65,1.68,1.63,1.65,266201,0
+BLDP.US,D,20110128,000000,1.66,1.66,1.61,1.64,202674,0
+BLDP.US,D,20110131,000000,1.64,1.67,1.62,1.66,267228,0
+BLDP.US,D,20110201,000000,1.68,1.71,1.66,1.68,302194,0
+BLDP.US,D,20110202,000000,1.72,2.19,1.72,2.14,4342150,0
+BLDP.US,D,20110203,000000,2.09,2.27,2.02,2.05,2468265,0
+BLDP.US,D,20110204,000000,2.07,2.15,1.92,2.04,1077001,0
+BLDP.US,D,20110207,000000,2.09,2.19,2.06,2.13,1032695,0
+BLDP.US,D,20110208,000000,2.18,2.18,2.07,2.1,802873,0
+BLDP.US,D,20110209,000000,2.09,2.09,2.02,2.03,297467,0
+BLDP.US,D,20110210,000000,2.08,2.12,2.05,2.08,472510,0
+BLDP.US,D,20110211,000000,2.09,2.22,2.09,2.13,1102686,0
+BLDP.US,D,20110214,000000,2.16,2.2,2.14,2.15,433491,0
+BLDP.US,D,20110215,000000,2.17,2.17,2.04,2.04,915911,0
+BLDP.US,D,20110216,000000,2.08,2.12,2.06,2.1,511940,0
+BLDP.US,D,20110218,000000,2.13,2.15,2.07,2.12,371700,0
+BLDP.US,D,20110222,000000,2.12,2.13,1.95,2.01,626739,0
+BLDP.US,D,20110223,000000,2.04,2.04,1.95,1.98,561201,0
+BLDP.US,D,20110224,000000,2.02,2.02,1.96,1.98,158915,0
+BLDP.US,D,20110225,000000,1.98,2.04,1.98,2.04,262605,0
+BLDP.US,D,20110228,000000,2.06,2.19,2.06,2.16,959334,0
+BLDP.US,D,20110301,000000,2.19,2.34,2.19,2.27,2145386,0
+BLDP.US,D,20110302,000000,2.27,2.32,2.2,2.23,671000,0
+BLDP.US,D,20110303,000000,2.27,2.29,2.2,2.22,381160,0
+BLDP.US,D,20110304,000000,2.24,2.24,2.16,2.18,299270,0
+BLDP.US,D,20110307,000000,2.18,2.22,2.07,2.08,411222,0
+BLDP.US,D,20110308,000000,2.08,2.18,2.02,2.18,478909,0
+BLDP.US,D,20110309,000000,2.2,2.21,2.06,2.13,346875,0
+BLDP.US,D,20110310,000000,2.11,2.11,2.04,2.05,575027,0
+BLDP.US,D,20110311,000000,2,2.1,2,2.01,508019,0
+BLDP.US,D,20110314,000000,2.02,2.08,2.01,2.04,524553,0
+BLDP.US,D,20110315,000000,2,2.02,1.96,1.97,623792,0
+BLDP.US,D,20110316,000000,1.97,2.04,1.97,2,274322,0
+BLDP.US,D,20110317,000000,2.06,2.09,2.01,2.06,542271,0
+BLDP.US,D,20110318,000000,2.13,2.15,2.06,2.15,545096,0
+BLDP.US,D,20110321,000000,2.23,2.26,2.2,2.24,569787,0
+BLDP.US,D,20110322,000000,2.21,2.23,2.16,2.19,388299,0
+BLDP.US,D,20110323,000000,2.2,2.22,2.16,2.2,261421,0
+BLDP.US,D,20110324,000000,2.23,2.27,2.17,2.18,485844,0
+BLDP.US,D,20110325,000000,2.2,2.32,2.17,2.29,714853,0
+BLDP.US,D,20110328,000000,2.34,2.51,2.22,2.24,2957523,0
+BLDP.US,D,20110329,000000,2.25,2.43,2.17,2.42,1474763,0
+BLDP.US,D,20110330,000000,2.44,2.47,2.32,2.35,1571866,0
+BLDP.US,D,20110331,000000,2.4,2.4,2.26,2.33,428001,0
+BLDP.US,D,20110401,000000,2.35,2.43,2.31,2.38,343739,0
+BLDP.US,D,20110404,000000,2.4,2.49,2.4,2.42,857899,0
+BLDP.US,D,20110405,000000,2.46,2.46,2.35,2.37,538199,0
+BLDP.US,D,20110406,000000,2.37,2.43,2.35,2.35,392269,0
+BLDP.US,D,20110407,000000,2.36,2.36,2.23,2.28,750701,0
+BLDP.US,D,20110408,000000,2.31,2.33,2.24,2.24,293741,0
+BLDP.US,D,20110411,000000,2.25,2.3,2.24,2.24,244936,0
+BLDP.US,D,20110412,000000,2.22,2.23,2.09,2.14,895279,0
+BLDP.US,D,20110413,000000,2.16,2.18,2.08,2.1,333628,0
+BLDP.US,D,20110414,000000,2.12,2.19,2.07,2.13,424430,0
+BLDP.US,D,20110415,000000,2.14,2.14,2.06,2.1,337573,0
+BLDP.US,D,20110418,000000,2.06,2.1,2.02,2.05,352974,0
+BLDP.US,D,20110419,000000,2.05,2.1,2.05,2.09,207227,0
+BLDP.US,D,20110420,000000,2.1,2.15,2.07,2.09,279391,0
+BLDP.US,D,20110421,000000,2.13,2.14,2.06,2.1,195150,0
+BLDP.US,D,20110425,000000,2.11,2.11,2.07,2.07,145178,0
+BLDP.US,D,20110426,000000,2.1,2.13,2.05,2.06,374238,0
+BLDP.US,D,20110427,000000,2.1,2.11,2.06,2.07,178681,0
+BLDP.US,D,20110428,000000,2.07,2.09,2.05,2.08,246106,0
+BLDP.US,D,20110429,000000,2.1,2.12,2.06,2.06,236334,0
+BLDP.US,D,20110502,000000,2.08,2.1,2.06,2.09,221887,0
+BLDP.US,D,20110503,000000,2.08,2.1,1.81,1.94,921784,0
+BLDP.US,D,20110504,000000,1.96,1.96,1.83,1.88,381145,0
+BLDP.US,D,20110505,000000,1.88,1.89,1.75,1.77,437741,0
+BLDP.US,D,20110506,000000,1.81,1.85,1.77,1.83,289996,0
+BLDP.US,D,20110509,000000,1.85,1.87,1.81,1.83,247694,0
+BLDP.US,D,20110510,000000,1.84,1.84,1.8,1.82,123960,0
+BLDP.US,D,20110511,000000,1.8,1.84,1.77,1.77,105938,0
+BLDP.US,D,20110512,000000,1.77,1.78,1.65,1.69,384686,0
+BLDP.US,D,20110513,000000,1.77,1.77,1.67,1.7,582290,0
+BLDP.US,D,20110516,000000,1.74,1.8,1.7,1.72,271803,0
+BLDP.US,D,20110517,000000,1.72,1.73,1.65,1.68,302055,0
+BLDP.US,D,20110518,000000,1.7,1.73,1.62,1.65,456111,0
+BLDP.US,D,20110519,000000,1.68,1.68,1.6,1.66,409374,0
+BLDP.US,D,20110520,000000,1.65,1.69,1.6,1.6,325541,0
+BLDP.US,D,20110523,000000,1.59,1.67,1.57,1.63,251143,0
+BLDP.US,D,20110524,000000,1.65,1.65,1.59,1.6,173660,0
+BLDP.US,D,20110525,000000,1.65,1.66,1.6,1.65,334012,0
+BLDP.US,D,20110526,000000,1.65,1.66,1.62,1.64,96390,0
+BLDP.US,D,20110527,000000,1.64,1.73,1.64,1.71,164743,0
+BLDP.US,D,20110531,000000,1.77,1.81,1.74,1.75,311745,0
+BLDP.US,D,20110601,000000,1.75,1.84,1.71,1.71,623353,0
+BLDP.US,D,20110602,000000,1.72,1.75,1.7,1.73,242397,0
+BLDP.US,D,20110603,000000,1.71,1.79,1.7,1.74,255551,0
+BLDP.US,D,20110606,000000,1.75,1.78,1.71,1.74,175772,0
+BLDP.US,D,20110607,000000,1.76,1.78,1.76,1.77,196568,0
+BLDP.US,D,20110608,000000,1.72,1.76,1.68,1.68,178600,0
+BLDP.US,D,20110609,000000,1.68,1.75,1.67,1.68,109702,0
+BLDP.US,D,20110610,000000,1.68,1.7,1.6,1.62,239051,0
+BLDP.US,D,20110613,000000,1.62,1.65,1.57,1.59,195338,0
+BLDP.US,D,20110614,000000,1.6,1.61,1.55,1.58,218943,0
+BLDP.US,D,20110615,000000,1.58,1.63,1.53,1.57,655114,0
+BLDP.US,D,20110616,000000,1.55,1.56,1.51,1.54,388483,0
+BLDP.US,D,20110617,000000,1.55,1.58,1.52,1.52,127871,0
+BLDP.US,D,20110620,000000,1.52,1.55,1.51,1.53,117229,0
+BLDP.US,D,20110621,000000,1.54,1.59,1.54,1.57,149283,0
+BLDP.US,D,20110622,000000,1.57,1.59,1.54,1.56,256464,0
+BLDP.US,D,20110623,000000,1.54,1.58,1.53,1.56,217212,0
+BLDP.US,D,20110624,000000,1.57,1.6,1.56,1.57,115191,0
+BLDP.US,D,20110627,000000,1.57,1.62,1.53,1.55,254495,0
+BLDP.US,D,20110628,000000,1.59,1.61,1.53,1.58,337228,0
+BLDP.US,D,20110629,000000,1.6,1.6,1.55,1.59,406359,0
+BLDP.US,D,20110630,000000,1.59,1.59,1.52,1.59,227950,0
+BLDP.US,D,20110701,000000,1.61,1.61,1.56,1.6,99136,0
+BLDP.US,D,20110705,000000,1.63,1.63,1.55,1.59,283260,0
+BLDP.US,D,20110706,000000,1.6,1.6,1.56,1.59,110828,0
+BLDP.US,D,20110707,000000,1.59,1.61,1.58,1.6,101160,0
+BLDP.US,D,20110708,000000,1.59,1.6,1.57,1.6,60695,0
+BLDP.US,D,20110711,000000,1.59,1.59,1.53,1.53,164514,0
+BLDP.US,D,20110712,000000,1.51,1.55,1.51,1.53,97749,0
+BLDP.US,D,20110713,000000,1.53,1.56,1.52,1.54,75675,0
+BLDP.US,D,20110714,000000,1.54,1.56,1.5,1.5,72751,0
+BLDP.US,D,20110715,000000,1.5,1.53,1.5,1.5,88202,0
+BLDP.US,D,20110718,000000,1.5,1.54,1.47,1.47,106894,0
+BLDP.US,D,20110719,000000,1.48,1.64,1.48,1.59,553014,0
+BLDP.US,D,20110720,000000,1.61,1.67,1.6,1.62,444124,0
+BLDP.US,D,20110721,000000,1.62,1.64,1.56,1.59,193087,0
+BLDP.US,D,20110722,000000,1.6,1.63,1.58,1.6,95389,0
+BLDP.US,D,20110725,000000,1.58,1.58,1.52,1.55,152198,0
+BLDP.US,D,20110726,000000,1.59,1.59,1.55,1.55,108478,0
+BLDP.US,D,20110727,000000,1.55,1.56,1.5,1.51,125387,0
+BLDP.US,D,20110728,000000,1.52,1.59,1.52,1.54,166606,0
+BLDP.US,D,20110729,000000,1.51,1.57,1.51,1.54,47588,0
+BLDP.US,D,20110801,000000,1.58,1.58,1.55,1.55,42188,0
+BLDP.US,D,20110802,000000,1.53,1.55,1.48,1.48,226106,0
+BLDP.US,D,20110803,000000,1.52,1.57,1.48,1.53,101645,0
+BLDP.US,D,20110804,000000,1.5,1.5,1.32,1.34,505375,0
+BLDP.US,D,20110805,000000,1.36,1.44,1.31,1.39,286190,0
+BLDP.US,D,20110808,000000,1.33,1.39,1.24,1.24,339794,0
+BLDP.US,D,20110809,000000,1.28,1.39,1.25,1.38,252357,0
+BLDP.US,D,20110810,000000,1.36,1.38,1.33,1.35,104018,0
+BLDP.US,D,20110811,000000,1.38,1.42,1.35,1.42,118666,0
+BLDP.US,D,20110812,000000,1.43,1.45,1.37,1.37,91481,0
+BLDP.US,D,20110815,000000,1.39,1.46,1.39,1.43,72477,0
+BLDP.US,D,20110816,000000,1.41,1.43,1.36,1.38,63128,0
+BLDP.US,D,20110817,000000,1.4,1.42,1.34,1.4,102514,0
+BLDP.US,D,20110818,000000,1.33,1.35,1.31,1.34,107613,0
+BLDP.US,D,20110819,000000,1.31,1.35,1.31,1.34,120043,0
+BLDP.US,D,20110822,000000,1.35,1.36,1.28,1.28,191646,0
+BLDP.US,D,20110823,000000,1.29,1.33,1.28,1.33,62427,0
+BLDP.US,D,20110824,000000,1.33,1.33,1.29,1.32,73026,0
+BLDP.US,D,20110825,000000,1.34,1.34,1.28,1.31,77887,0
+BLDP.US,D,20110826,000000,1.31,1.35,1.28,1.35,76026,0
+BLDP.US,D,20110829,000000,1.33,1.39,1.32,1.38,132390,0
+BLDP.US,D,20110830,000000,1.37,1.42,1.35,1.39,103924,0
+BLDP.US,D,20110831,000000,1.36,1.42,1.35,1.39,130939,0
+BLDP.US,D,20110901,000000,1.39,1.41,1.33,1.35,116328,0
+BLDP.US,D,20110902,000000,1.31,1.33,1.28,1.31,47519,0
+BLDP.US,D,20110906,000000,1.3,1.33,1.26,1.33,135805,0
+BLDP.US,D,20110907,000000,1.36,1.42,1.33,1.42,210609,0
+BLDP.US,D,20110908,000000,1.42,1.43,1.38,1.41,95393,0
+BLDP.US,D,20110909,000000,1.43,1.43,1.36,1.41,109057,0
+BLDP.US,D,20110912,000000,1.39,1.42,1.38,1.42,41783,0
+BLDP.US,D,20110913,000000,1.42,1.48,1.4,1.47,156108,0
+BLDP.US,D,20110914,000000,1.49,1.53,1.46,1.52,126453,0
+BLDP.US,D,20110915,000000,1.53,1.53,1.45,1.45,86610,0
+BLDP.US,D,20110916,000000,1.46,1.47,1.4,1.4,144345,0
+BLDP.US,D,20110919,000000,1.4,1.44,1.37,1.43,81030,0
+BLDP.US,D,20110920,000000,1.41,1.45,1.39,1.43,58459,0
+BLDP.US,D,20110921,000000,1.4,1.41,1.35,1.39,76521,0
+BLDP.US,D,20110922,000000,1.35,1.35,1.28,1.31,94714,0
+BLDP.US,D,20110923,000000,1.27,1.36,1.25,1.32,161148,0
+BLDP.US,D,20110926,000000,1.35,1.35,1.26,1.28,87374,0
+BLDP.US,D,20110927,000000,1.28,1.37,1.28,1.33,141665,0
+BLDP.US,D,20110928,000000,1.31,1.32,1.22,1.22,125753,0
+BLDP.US,D,20110929,000000,1.23,1.27,1.2,1.2,394163,0
+BLDP.US,D,20110930,000000,1.17,1.22,1.17,1.21,150318,0
+BLDP.US,D,20111003,000000,1.21,1.21,1.11,1.15,202111,0
+BLDP.US,D,20111004,000000,1.11,1.2,1.1,1.2,136417,0
+BLDP.US,D,20111005,000000,1.2,1.25,1.14,1.22,77726,0
+BLDP.US,D,20111006,000000,1.21,1.25,1.2,1.24,61954,0
+BLDP.US,D,20111007,000000,1.25,1.35,1.17,1.26,243635,0
+BLDP.US,D,20111010,000000,1.25,1.4,1.25,1.36,172945,0
+BLDP.US,D,20111011,000000,1.34,1.36,1.33,1.33,89555,0
+BLDP.US,D,20111012,000000,1.33,1.37,1.33,1.36,95551,0
+BLDP.US,D,20111013,000000,1.39,1.39,1.35,1.35,53006,0
+BLDP.US,D,20111014,000000,1.36,1.38,1.34,1.35,71156,0
+BLDP.US,D,20111017,000000,1.31,1.32,1.28,1.28,69594,0
+BLDP.US,D,20111018,000000,1.25,1.33,1.25,1.29,58562,0
+BLDP.US,D,20111019,000000,1.27,1.31,1.27,1.3,59693,0
+BLDP.US,D,20111020,000000,1.31,1.32,1.27,1.29,53912,0
+BLDP.US,D,20111021,000000,1.33,1.36,1.33,1.33,97664,0
+BLDP.US,D,20111024,000000,1.37,1.37,1.3,1.33,88991,0
+BLDP.US,D,20111025,000000,1.22,1.42,1.22,1.38,137329,0
+BLDP.US,D,20111026,000000,1.4,1.4,1.36,1.37,77668,0
+BLDP.US,D,20111027,000000,1.42,1.42,1.36,1.42,143139,0
+BLDP.US,D,20111028,000000,1.41,1.43,1.39,1.43,168611,0
+BLDP.US,D,20111031,000000,1.42,1.5,1.41,1.5,221009,0
+BLDP.US,D,20111101,000000,1.41,1.43,1.4,1.4,112852,0
+BLDP.US,D,20111102,000000,1.43,1.49,1.43,1.46,76868,0
+BLDP.US,D,20111103,000000,1.44,1.51,1.32,1.4,193483,0
+BLDP.US,D,20111104,000000,1.38,1.39,1.35,1.35,50589,0
+BLDP.US,D,20111107,000000,1.38,1.38,1.3,1.34,79640,0
+BLDP.US,D,20111108,000000,1.34,1.38,1.34,1.35,32657,0
+BLDP.US,D,20111109,000000,1.32,1.35,1.28,1.28,129035,0
+BLDP.US,D,20111110,000000,1.29,1.33,1.29,1.31,44878,0
+BLDP.US,D,20111111,000000,1.31,1.37,1.31,1.36,119173,0
+BLDP.US,D,20111114,000000,1.37,1.4,1.34,1.4,76430,0
+BLDP.US,D,20111115,000000,1.39,1.4,1.32,1.36,59126,0
+BLDP.US,D,20111116,000000,1.33,1.34,1.32,1.32,31748,0
+BLDP.US,D,20111117,000000,1.34,1.34,1.28,1.29,45698,0
+BLDP.US,D,20111118,000000,1.28,1.31,1.26,1.28,86426,0
+BLDP.US,D,20111121,000000,1.26,1.3,1.25,1.27,106337,0
+BLDP.US,D,20111122,000000,1.25,1.27,1.18,1.21,164449,0
+BLDP.US,D,20111123,000000,1.19,1.29,1.18,1.25,99149,0
+BLDP.US,D,20111125,000000,1.18,1.23,1.18,1.21,61186,0
+BLDP.US,D,20111128,000000,1.23,1.26,1.19,1.21,108270,0
+BLDP.US,D,20111129,000000,1.23,1.24,1.21,1.21,40115,0
+BLDP.US,D,20111130,000000,1.25,1.32,1.25,1.32,154715,0
+BLDP.US,D,20111201,000000,1.29,1.32,1.23,1.28,76752,0
+BLDP.US,D,20111202,000000,1.25,1.27,1.23,1.25,46734,0
+BLDP.US,D,20111205,000000,1.29,1.3,1.25,1.25,66797,0
+BLDP.US,D,20111206,000000,1.24,1.29,1.23,1.23,91394,0
+BLDP.US,D,20111207,000000,1.24,1.29,1.23,1.24,59567,0
+BLDP.US,D,20111208,000000,1.22,1.23,1.21,1.22,71185,0
+BLDP.US,D,20111209,000000,1.21,1.23,1.19,1.2,109055,0
+BLDP.US,D,20111212,000000,1.2,1.23,1.19,1.22,197943,0
+BLDP.US,D,20111213,000000,1.23,1.23,1.17,1.19,53659,0
+BLDP.US,D,20111214,000000,1.2,1.22,1.16,1.2,104159,0
+BLDP.US,D,20111215,000000,1.2,1.2,1.15,1.15,57594,0
+BLDP.US,D,20111216,000000,1.21,1.22,1.15,1.15,86771,0
+BLDP.US,D,20111219,000000,1.16,1.2,1.15,1.16,86495,0
+BLDP.US,D,20111220,000000,1.17,1.18,1.14,1.15,217646,0
+BLDP.US,D,20111221,000000,1.13,1.17,1.13,1.16,112319,0
+BLDP.US,D,20111222,000000,1.15,1.17,1.12,1.13,123604,0
+BLDP.US,D,20111223,000000,1.12,1.14,1.1,1.1,231437,0
+BLDP.US,D,20111227,000000,1.11,1.12,1.07,1.07,142639,0
+BLDP.US,D,20111228,000000,1.14,1.27,1.1,1.22,759957,0
+BLDP.US,D,20111229,000000,1.22,1.25,1.08,1.14,894356,0
+BLDP.US,D,20111230,000000,1.14,1.14,1.07,1.08,833632,0
+BLDP.US,D,20120103,000000,1.14,1.14,1.09,1.13,345469,0
+BLDP.US,D,20120104,000000,1.11,1.12,1.07,1.09,344739,0
+BLDP.US,D,20120105,000000,1.09,1.1,1.07,1.09,112000,0
+BLDP.US,D,20120106,000000,1.08,1.11,1.07,1.07,225142,0
+BLDP.US,D,20120109,000000,1.09,1.12,1.07,1.11,248948,0
+BLDP.US,D,20120110,000000,1.11,1.15,1.1,1.12,228745,0
+BLDP.US,D,20120111,000000,1.15,1.18,1.11,1.12,457871,0
+BLDP.US,D,20120112,000000,1.14,1.15,1.11,1.13,196257,0
+BLDP.US,D,20120113,000000,1.12,1.13,1.11,1.11,105725,0
+BLDP.US,D,20120117,000000,1.15,1.15,1.08,1.08,268889,0
+BLDP.US,D,20120118,000000,1.09,1.11,1.07,1.09,148467,0
+BLDP.US,D,20120119,000000,1.13,1.15,1.08,1.08,235449,0
+BLDP.US,D,20120120,000000,1.09,1.13,1.09,1.11,125916,0
+BLDP.US,D,20120123,000000,1.11,1.14,1.11,1.13,205855,0
+BLDP.US,D,20120124,000000,1.15,1.15,1.11,1.13,136563,0
+BLDP.US,D,20120125,000000,1.13,1.15,1.12,1.12,133662,0
+BLDP.US,D,20120126,000000,1.12,1.15,1.11,1.12,230546,0
+BLDP.US,D,20120127,000000,1.14,1.14,1.11,1.13,269304,0
+BLDP.US,D,20120130,000000,1.15,1.22,1.14,1.22,268403,0
+BLDP.US,D,20120131,000000,1.23,1.25,1.15,1.19,350565,0
+BLDP.US,D,20120201,000000,1.2,1.22,1.17,1.2,183683,0
+BLDP.US,D,20120202,000000,1.2,1.24,1.2,1.2,265653,0
+BLDP.US,D,20120203,000000,1.23,1.28,1.22,1.27,357648,0
+BLDP.US,D,20120206,000000,1.3,1.31,1.27,1.28,259500,0
+BLDP.US,D,20120207,000000,1.28,1.28,1.25,1.27,215048,0
+BLDP.US,D,20120208,000000,1.31,1.43,1.3,1.38,614749,0
+BLDP.US,D,20120209,000000,1.39,1.47,1.38,1.47,389866,0
+BLDP.US,D,20120210,000000,1.44,1.45,1.37,1.4,282622,0
+BLDP.US,D,20120213,000000,1.4,1.43,1.38,1.4,151907,0
+BLDP.US,D,20120214,000000,1.42,1.42,1.36,1.37,158844,0
+BLDP.US,D,20120215,000000,1.38,1.43,1.37,1.41,174123,0
+BLDP.US,D,20120216,000000,1.44,1.47,1.42,1.43,219305,0
+BLDP.US,D,20120217,000000,1.47,1.48,1.42,1.45,216603,0
+BLDP.US,D,20120221,000000,1.49,1.64,1.46,1.63,635902,0
+BLDP.US,D,20120222,000000,1.68,1.75,1.65,1.72,938749,0
+BLDP.US,D,20120223,000000,1.71,1.71,1.5,1.68,829336,0
+BLDP.US,D,20120224,000000,1.68,1.71,1.6,1.63,290945,0
+BLDP.US,D,20120227,000000,1.61,1.62,1.53,1.6,457359,0
+BLDP.US,D,20120228,000000,1.69,1.69,1.56,1.56,221800,0
+BLDP.US,D,20120229,000000,1.57,1.6,1.51,1.51,216000,0
+BLDP.US,D,20120301,000000,1.51,1.52,1.39,1.39,525445,0
+BLDP.US,D,20120302,000000,1.41,1.41,1.36,1.36,236697,0
+BLDP.US,D,20120305,000000,1.4,1.44,1.36,1.43,205811,0
+BLDP.US,D,20120306,000000,1.39,1.41,1.37,1.38,152634,0
+BLDP.US,D,20120307,000000,1.4,1.42,1.39,1.41,66660,0
+BLDP.US,D,20120308,000000,1.41,1.46,1.4,1.42,108203,0
+BLDP.US,D,20120309,000000,1.47,1.54,1.43,1.44,221811,0
+BLDP.US,D,20120312,000000,1.44,1.51,1.44,1.5,217503,0
+BLDP.US,D,20120313,000000,1.51,1.59,1.48,1.51,448974,0
+BLDP.US,D,20120314,000000,1.52,1.53,1.48,1.49,114133,0
+BLDP.US,D,20120315,000000,1.5,1.57,1.46,1.53,236109,0
+BLDP.US,D,20120316,000000,1.53,1.56,1.5,1.52,152611,0
+BLDP.US,D,20120319,000000,1.55,1.55,1.5,1.52,133806,0
+BLDP.US,D,20120320,000000,1.52,1.58,1.51,1.56,150161,0
+BLDP.US,D,20120321,000000,1.56,1.59,1.53,1.53,165849,0
+BLDP.US,D,20120322,000000,1.54,1.56,1.5,1.51,195990,0
+BLDP.US,D,20120323,000000,1.5,1.51,1.43,1.49,239197,0
+BLDP.US,D,20120326,000000,1.53,1.54,1.45,1.49,322373,0
+BLDP.US,D,20120327,000000,1.49,1.49,1.45,1.48,248054,0
+BLDP.US,D,20120328,000000,1.46,1.47,1.36,1.39,427139,0
+BLDP.US,D,20120329,000000,1.39,1.41,1.35,1.36,382570,0
+BLDP.US,D,20120330,000000,1.39,1.44,1.39,1.43,149495,0
+BLDP.US,D,20120402,000000,1.41,1.45,1.4,1.42,107837,0
+BLDP.US,D,20120403,000000,1.41,1.41,1.36,1.37,168728,0
+BLDP.US,D,20120404,000000,1.36,1.42,1.36,1.39,90823,0
+BLDP.US,D,20120405,000000,1.42,1.42,1.38,1.38,40116,0
+BLDP.US,D,20120409,000000,1.37,1.39,1.35,1.35,90775,0
+BLDP.US,D,20120410,000000,1.35,1.38,1.35,1.36,102511,0
+BLDP.US,D,20120411,000000,1.4,1.42,1.37,1.37,59899,0
+BLDP.US,D,20120412,000000,1.38,1.42,1.37,1.37,60055,0
+BLDP.US,D,20120413,000000,1.39,1.42,1.36,1.4,125776,0
+BLDP.US,D,20120416,000000,1.37,1.4,1.35,1.4,51914,0
+BLDP.US,D,20120417,000000,1.39,1.4,1.35,1.36,68632,0
+BLDP.US,D,20120418,000000,1.35,1.36,1.3,1.3,146865,0
+BLDP.US,D,20120419,000000,1.31,1.33,1.25,1.26,138756,0
+BLDP.US,D,20120420,000000,1.29,1.35,1.28,1.32,104446,0
+BLDP.US,D,20120423,000000,1.28,1.32,1.28,1.31,72473,0
+BLDP.US,D,20120424,000000,1.3,1.33,1.28,1.28,36588,0
+BLDP.US,D,20120425,000000,1.29,1.33,1.28,1.28,68872,0
+BLDP.US,D,20120426,000000,1.28,1.34,1.28,1.31,23181,0
+BLDP.US,D,20120427,000000,1.33,1.35,1.32,1.33,62525,0
+BLDP.US,D,20120430,000000,1.35,1.44,1.33,1.43,139892,0
+BLDP.US,D,20120501,000000,1.43,1.43,1.4,1.41,39405,0
+BLDP.US,D,20120502,000000,1.4,1.4,1.31,1.33,107089,0
+BLDP.US,D,20120503,000000,1.31,1.37,1.3,1.31,60564,0
+BLDP.US,D,20120504,000000,1.32,1.33,1.29,1.31,67271,0
+BLDP.US,D,20120507,000000,1.3,1.33,1.3,1.3,39420,0
+BLDP.US,D,20120508,000000,1.3,1.32,1.27,1.28,130895,0
+BLDP.US,D,20120509,000000,1.25,1.33,1.24,1.3,209266,0
+BLDP.US,D,20120510,000000,1.28,1.34,1.27,1.3,91093,0
+BLDP.US,D,20120511,000000,1.29,1.37,1.28,1.32,76908,0
+BLDP.US,D,20120514,000000,1.35,1.36,1.29,1.36,64904,0
+BLDP.US,D,20120515,000000,1.34,1.34,1.27,1.27,235758,0
+BLDP.US,D,20120516,000000,1.27,1.28,1.23,1.24,154709,0
+BLDP.US,D,20120517,000000,1.25,1.29,1.2,1.23,101508,0
+BLDP.US,D,20120518,000000,1.2,1.24,1.18,1.19,243715,0
+BLDP.US,D,20120521,000000,1.18,1.23,1.17,1.17,80545,0
+BLDP.US,D,20120522,000000,1.19,1.19,1.11,1.17,163033,0
+BLDP.US,D,20120523,000000,1.14,1.18,1.13,1.14,62636,0
+BLDP.US,D,20120524,000000,1.17,1.17,1.14,1.14,51329,0
+BLDP.US,D,20120525,000000,1.13,1.17,1.13,1.16,51208,0
+BLDP.US,D,20120529,000000,1.14,1.2,1.14,1.14,32833,0
+BLDP.US,D,20120530,000000,1.18,1.18,1.13,1.14,179671,0
+BLDP.US,D,20120531,000000,1.14,1.19,1.14,1.15,122906,0
+BLDP.US,D,20120601,000000,1.14,1.15,1.12,1.13,70851,0
+BLDP.US,D,20120604,000000,1.17,1.22,1.15,1.2,138452,0
+BLDP.US,D,20120605,000000,1.18,1.19,1.15,1.19,77803,0
+BLDP.US,D,20120606,000000,1.18,1.25,1.14,1.19,239404,0
+BLDP.US,D,20120607,000000,1.21,1.21,1.14,1.15,78083,0
+BLDP.US,D,20120608,000000,1.14,1.17,1.14,1.17,55570,0
+BLDP.US,D,20120611,000000,1.16,1.18,1.14,1.14,36418,0
+BLDP.US,D,20120612,000000,1.14,1.17,1.14,1.15,37528,0
+BLDP.US,D,20120613,000000,1.15,1.16,1.1,1.11,148163,0
+BLDP.US,D,20120614,000000,1.11,1.13,1.1,1.1,112232,0
+BLDP.US,D,20120615,000000,1.12,1.13,1.08,1.13,233888,0
+BLDP.US,D,20120618,000000,1.12,1.15,1.09,1.12,104915,0
+BLDP.US,D,20120619,000000,1.1,1.18,1.1,1.11,250185,0
+BLDP.US,D,20120620,000000,1.13,1.17,1.12,1.17,109376,0
+BLDP.US,D,20120621,000000,1.16,1.17,1.12,1.12,50652,0
+BLDP.US,D,20120622,000000,1.16,1.18,1.12,1.18,76802,0
+BLDP.US,D,20120625,000000,1.2,1.2,1.12,1.13,103923,0
+BLDP.US,D,20120626,000000,1.11,1.15,1.1,1.11,90005,0
+BLDP.US,D,20120627,000000,1.12,1.13,1.1,1.1,167353,0
+BLDP.US,D,20120628,000000,1.1,1.15,1.1,1.15,82019,0
+BLDP.US,D,20120629,000000,1.16,1.17,1.12,1.14,79477,0
+BLDP.US,D,20120702,000000,1.12,1.15,1.12,1.14,54227,0
+BLDP.US,D,20120703,000000,1.17,1.17,1.12,1.13,81792,0
+BLDP.US,D,20120705,000000,1.12,1.15,1.12,1.15,57021,0
+BLDP.US,D,20120706,000000,1.16,1.16,1.13,1.14,50334,0
+BLDP.US,D,20120709,000000,1.14,1.14,1.11,1.12,90408,0
+BLDP.US,D,20120710,000000,1.1,1.14,1.09,1.14,128401,0
+BLDP.US,D,20120711,000000,1.13,1.14,1.1,1.11,59910,0
+BLDP.US,D,20120712,000000,1.1,1.12,1.08,1.1,34966,0
+BLDP.US,D,20120713,000000,1.1,1.14,1.1,1.1,50351,0
+BLDP.US,D,20120716,000000,1.11,1.15,1.1,1.11,93300,0
+BLDP.US,D,20120717,000000,1.1,1.12,1.09,1.12,82227,0
+BLDP.US,D,20120718,000000,1.11,1.12,1.1,1.1,44492,0
+BLDP.US,D,20120719,000000,1.09,1.13,1.09,1.11,45214,0
+BLDP.US,D,20120720,000000,1.09,1.12,1.09,1.09,44905,0
+BLDP.US,D,20120723,000000,1.09,1.1,1.06,1.06,116535,0
+BLDP.US,D,20120724,000000,1.04,1.09,1.04,1.07,76865,0
+BLDP.US,D,20120725,000000,1.05,1.07,1.04,1.04,101777,0
+BLDP.US,D,20120726,000000,1.04,1.06,1.03,1.04,72416,0
+BLDP.US,D,20120727,000000,1.06,1.07,1.04,1.05,53195,0
+BLDP.US,D,20120730,000000,1.07,1.07,1.04,1.04,70332,0
+BLDP.US,D,20120731,000000,1.02,1.05,1.02,1.03,62266,0
+BLDP.US,D,20120801,000000,1.05,1.06,1.02,1.05,42170,0
+BLDP.US,D,20120802,000000,1.06,1.06,1.03,1.03,71987,0
+BLDP.US,D,20120803,000000,1.03,1.08,1.03,1.06,64058,0
+BLDP.US,D,20120806,000000,1.07,1.12,1.05,1.07,117920,0
+BLDP.US,D,20120807,000000,1.06,1.12,1.0599,1.12,91531,0
+BLDP.US,D,20120808,000000,1.11,1.11,1.07,1.1,30558,0
+BLDP.US,D,20120809,000000,1.11,1.13,1.09,1.13,60466,0
+BLDP.US,D,20120810,000000,1.13,1.13,1.08,1.09,54414,0
+BLDP.US,D,20120813,000000,1.1,1.1,1.07,1.1,97047,0
+BLDP.US,D,20120814,000000,1.08,1.08,1.04,1.04,189650,0
+BLDP.US,D,20120815,000000,1.04,1.06,1.04,1.05,96835,0
+BLDP.US,D,20120816,000000,1.05,1.05,0.99,1.02,300779,0
+BLDP.US,D,20120817,000000,1.03,1.05,0.9909,1,198907,0
+BLDP.US,D,20120820,000000,0.99,1.0299,0.99,1.02,79260,0
+BLDP.US,D,20120821,000000,1.02,1.03,1,1,55649,0
+BLDP.US,D,20120822,000000,1,1.02,1,1,121476,0
+BLDP.US,D,20120823,000000,1,1.01,0.9801,0.9801,159835,0
+BLDP.US,D,20120824,000000,0.9801,1,0.97,0.985,83067,0
+BLDP.US,D,20120827,000000,1,1.01,0.98,1,110007,0
+BLDP.US,D,20120828,000000,0.98,0.99,0.975,0.975,111424,0
+BLDP.US,D,20120829,000000,0.97,1,0.9601,0.98,39286,0
+BLDP.US,D,20120830,000000,0.9246,0.9687,0.92,0.92,132704,0
+BLDP.US,D,20120831,000000,0.92,0.95,0.92,0.95,116085,0
+BLDP.US,D,20120904,000000,0.94,0.98,0.9301,0.98,75506,0
+BLDP.US,D,20120905,000000,0.98,0.99,0.96,0.965,15672,0
+BLDP.US,D,20120906,000000,0.95,0.96,0.9415,0.95,73257,0
+BLDP.US,D,20120907,000000,0.94,0.97,0.93,0.95,69976,0
+BLDP.US,D,20120910,000000,0.95,0.98,0.95,0.95,55994,0
+BLDP.US,D,20120911,000000,0.96,0.99,0.92,0.9712,99830,0
+BLDP.US,D,20120912,000000,0.98,0.9903,0.96,0.97,99667,0
+BLDP.US,D,20120913,000000,0.97,0.9899,0.95,0.95,119082,0
+BLDP.US,D,20120914,000000,0.93,0.97,0.93,0.9401,193442,0
+BLDP.US,D,20120917,000000,0.93,0.94,0.88,0.88,208700,0
+BLDP.US,D,20120918,000000,0.88,0.89,0.831,0.8401,274791,0
+BLDP.US,D,20120919,000000,0.83,0.88,0.83,0.85,121358,0
+BLDP.US,D,20120920,000000,0.85,0.89,0.82,0.83,133742,0
+BLDP.US,D,20120921,000000,0.83,0.8398,0.8,0.81,231025,0
+BLDP.US,D,20120924,000000,0.8,0.81,0.7799,0.79,214206,0
+BLDP.US,D,20120925,000000,0.8,0.8,0.7531,0.77,173693,0
+BLDP.US,D,20120926,000000,0.76,0.7705,0.7001,0.71,441686,0
+BLDP.US,D,20120927,000000,0.75,0.8256,0.67,0.68,1372998,0
+BLDP.US,D,20120928,000000,0.71,0.73,0.69,0.718,259216,0
+BLDP.US,D,20121001,000000,0.78,0.875,0.76,0.87,545487,0
+BLDP.US,D,20121002,000000,0.9,0.94,0.8632,0.87,417215,0
+BLDP.US,D,20121003,000000,0.82,0.86,0.8,0.8,200105,0
+BLDP.US,D,20121004,000000,0.85,0.9199,0.8,0.87,307445,0
+BLDP.US,D,20121005,000000,0.9,0.9099,0.853,0.865,154325,0
+BLDP.US,D,20121008,000000,0.86,0.9,0.8319,0.86,50231,0
+BLDP.US,D,20121009,000000,0.83,0.88,0.82,0.8497,47698,0
+BLDP.US,D,20121010,000000,0.68,0.77,0.68,0.75,469748,0
+BLDP.US,D,20121011,000000,0.75,0.78,0.741,0.77,76774,0
+BLDP.US,D,20121012,000000,0.75,0.78,0.75,0.77,60252,0
+BLDP.US,D,20121015,000000,0.77,0.791,0.751,0.76,111056,0
+BLDP.US,D,20121016,000000,0.79,0.79,0.741,0.755,82800,0
+BLDP.US,D,20121017,000000,0.74,0.7799,0.74,0.7524,124378,0
+BLDP.US,D,20121018,000000,0.8,0.8489,0.77,0.83,158804,0
+BLDP.US,D,20121019,000000,0.85,0.85,0.79,0.7968,65245,0
+BLDP.US,D,20121022,000000,0.77,0.795,0.77,0.7781,88391,0
+BLDP.US,D,20121023,000000,0.76,0.775,0.74,0.7417,121717,0
+BLDP.US,D,20121024,000000,0.74,0.74,0.7223,0.7372,140092,0
+BLDP.US,D,20121025,000000,0.73,0.7596,0.72,0.75,149258,0
+BLDP.US,D,20121026,000000,0.72,0.785,0.72,0.73,228194,0
+BLDP.US,D,20121031,000000,0.72,0.73,0.7083,0.7219,96536,0
+BLDP.US,D,20121101,000000,0.7001,0.74,0.7001,0.74,126884,0
+BLDP.US,D,20121102,000000,0.7501,0.7501,0.7216,0.74,80544,0
+BLDP.US,D,20121105,000000,0.75,0.7501,0.7001,0.71,109518,0
+BLDP.US,D,20121106,000000,0.71,0.73,0.7006,0.715,110778,0
+BLDP.US,D,20121107,000000,0.71,0.7299,0.7015,0.7031,83302,0
+BLDP.US,D,20121108,000000,0.75,0.75,0.72,0.72,72407,0
+BLDP.US,D,20121109,000000,0.75,0.75,0.69,0.6998,72665,0
+BLDP.US,D,20121112,000000,0.69,0.7094,0.68,0.6873,68414,0
+BLDP.US,D,20121113,000000,0.69,0.71,0.68,0.69,82806,0
+BLDP.US,D,20121114,000000,0.69,0.71,0.68,0.68,91225,0
+BLDP.US,D,20121115,000000,0.67,0.7,0.66,0.66,73939,0
+BLDP.US,D,20121116,000000,0.65,0.68,0.56,0.61,529800,0
+BLDP.US,D,20121119,000000,0.65,0.65,0.602,0.65,198928,0
+BLDP.US,D,20121120,000000,0.65,0.69,0.6234,0.63,156078,0
+BLDP.US,D,20121121,000000,0.65,0.68,0.65,0.65,110561,0
+BLDP.US,D,20121123,000000,0.69,0.69,0.643,0.6601,52069,0
+BLDP.US,D,20121126,000000,0.66,0.69,0.6341,0.64,103334,0
+BLDP.US,D,20121127,000000,0.65,0.67,0.63,0.6693,70623,0
+BLDP.US,D,20121128,000000,0.632,0.68,0.6301,0.6762,65401,0
+BLDP.US,D,20121129,000000,0.68,0.69,0.66,0.69,61098,0
+BLDP.US,D,20121130,000000,0.69,0.69,0.655,0.66,134434,0
+BLDP.US,D,20121203,000000,0.66,0.69,0.66,0.68,32503,0
+BLDP.US,D,20121204,000000,0.66,0.6835,0.66,0.663,58325,0
+BLDP.US,D,20121205,000000,0.6615,0.6797,0.66,0.6603,74217,0
+BLDP.US,D,20121206,000000,0.66,0.66,0.63,0.6401,42369,0
+BLDP.US,D,20121207,000000,0.6312,0.655,0.63,0.65,43839,0
+BLDP.US,D,20121210,000000,0.64,0.649,0.6129,0.615,118714,0
+BLDP.US,D,20121211,000000,0.61,0.6499,0.6032,0.6064,184400,0
+BLDP.US,D,20121212,000000,0.6,0.62,0.58,0.6,178587,0
+BLDP.US,D,20121213,000000,0.575,0.6274,0.575,0.6032,94304,0
+BLDP.US,D,20121214,000000,0.61,0.65,0.58,0.6,115799,0
+BLDP.US,D,20121217,000000,0.6,0.6489,0.6,0.63,187411,0
+BLDP.US,D,20121218,000000,0.61,0.65,0.58,0.59,455030,0
+BLDP.US,D,20121219,000000,0.6,0.6188,0.5828,0.6,185122,0
+BLDP.US,D,20121220,000000,0.6,0.63,0.588,0.6,83628,0
+BLDP.US,D,20121221,000000,0.6,0.62,0.5912,0.607,239015,0
+BLDP.US,D,20121224,000000,0.59,0.5999,0.59,0.59,69115,0
+BLDP.US,D,20121226,000000,0.58,0.62,0.57,0.6,123170,0
+BLDP.US,D,20121227,000000,0.6,0.61,0.58,0.605,90597,0
+BLDP.US,D,20121228,000000,0.6,0.61,0.5901,0.6,119463,0
+BLDP.US,D,20121231,000000,0.6,0.62,0.6,0.6107,156980,0
+BLDP.US,D,20130102,000000,0.63,0.64,0.6107,0.6141,73660,0
+BLDP.US,D,20130103,000000,0.6121,0.6333,0.59,0.59,237921,0
+BLDP.US,D,20130104,000000,0.58,0.6399,0.58,0.62,293355,0
+BLDP.US,D,20130107,000000,0.64,0.6499,0.6102,0.6222,208555,0
+BLDP.US,D,20130108,000000,0.61,0.69,0.61,0.6789,425938,0
+BLDP.US,D,20130109,000000,0.67,0.719,0.67,0.7132,446202,0
+BLDP.US,D,20130110,000000,0.73,0.76,0.71,0.7458,420848,0
+BLDP.US,D,20130111,000000,0.78,0.78,0.7034,0.735,359772,0
+BLDP.US,D,20130114,000000,0.71,0.75,0.68,0.695,564971,0
+BLDP.US,D,20130115,000000,0.68,0.69,0.662,0.685,105759,0
+BLDP.US,D,20130116,000000,0.67,0.7,0.67,0.6746,78372,0
+BLDP.US,D,20130117,000000,0.6635,0.6999,0.6625,0.6951,67014,0
+BLDP.US,D,20130118,000000,0.7,0.7,0.6635,0.68,60546,0
+BLDP.US,D,20130122,000000,0.68,0.7,0.6715,0.6869,59092,0
+BLDP.US,D,20130123,000000,0.7,0.7,0.6719,0.6807,66736,0
+BLDP.US,D,20130124,000000,0.68,0.7,0.68,0.682,92331,0
+BLDP.US,D,20130125,000000,0.68,0.7,0.68,0.68,112156,0
+BLDP.US,D,20130128,000000,0.6715,0.6999,0.67,0.67,96768,0
+BLDP.US,D,20130129,000000,0.69,0.7,0.6715,0.6863,101831,0
+BLDP.US,D,20130130,000000,0.674,0.6957,0.6527,0.6528,111178,0
+BLDP.US,D,20130131,000000,0.67,0.67,0.643,0.665,91297,0
+BLDP.US,D,20130201,000000,0.675,0.68,0.65,0.6659,95274,0
+BLDP.US,D,20130204,000000,0.6599,0.69,0.6434,0.6868,61204,0
+BLDP.US,D,20130205,000000,0.6899,0.703,0.6772,0.703,131692,0
+BLDP.US,D,20130206,000000,0.71,0.71,0.7,0.71,122953,0
+BLDP.US,D,20130207,000000,0.71,0.72,0.705,0.715,58846,0
+BLDP.US,D,20130208,000000,0.71,0.73,0.7022,0.715,60159,0
+BLDP.US,D,20130211,000000,0.72,0.72,0.7,0.708,61293,0
+BLDP.US,D,20130212,000000,0.705,0.714,0.7,0.7,89181,0
+BLDP.US,D,20130213,000000,0.7,0.7099,0.6821,0.69,83788,0
+BLDP.US,D,20130214,000000,0.675,0.7099,0.6689,0.68,223882,0
+BLDP.US,D,20130215,000000,0.6715,0.69,0.6615,0.68,66960,0
+BLDP.US,D,20130219,000000,0.685,0.74,0.685,0.7311,183395,0
+BLDP.US,D,20130220,000000,0.72,0.7399,0.69,0.7,168402,0
+BLDP.US,D,20130221,000000,0.72,0.74,0.71,0.72,204787,0
+BLDP.US,D,20130222,000000,0.72,0.72,0.6981,0.72,35714,0
+BLDP.US,D,20130225,000000,0.71,0.7187,0.6763,0.68,126534,0
+BLDP.US,D,20130226,000000,0.7,0.7099,0.678,0.6801,10141,0
+BLDP.US,D,20130227,000000,0.685,0.7079,0.685,0.69,38068,0
+BLDP.US,D,20130228,000000,0.72,0.72,0.6914,0.7,17525,0
+BLDP.US,D,20130301,000000,0.72,0.72,0.7013,0.7045,121695,0
+BLDP.US,D,20130304,000000,0.7026,0.759,0.7026,0.73,186754,0
+BLDP.US,D,20130305,000000,0.7593,0.85,0.7593,0.835,488704,0
+BLDP.US,D,20130306,000000,0.85,1.54,0.85,1.31,5300427,0
+BLDP.US,D,20130307,000000,1.33,1.38,1.14,1.19,1614431,0
+BLDP.US,D,20130308,000000,1.19,1.25,1.07,1.15,867697,0
+BLDP.US,D,20130311,000000,1.2,1.29,1.2,1.24,1261994,0
+BLDP.US,D,20130312,000000,1.24,1.2899,1.08,1.08,787810,0
+BLDP.US,D,20130313,000000,1.13,1.22,1.13,1.21,408700,0
+BLDP.US,D,20130314,000000,1.3,1.44,1.27,1.34,3450376,0
+BLDP.US,D,20130315,000000,1.44,1.44,1.33,1.41,910294,0
+BLDP.US,D,20130318,000000,1.43,1.44,1.3614,1.4,391329,0
+BLDP.US,D,20130319,000000,1.37,1.39,1.3,1.34,572637,0
+BLDP.US,D,20130320,000000,1.39,1.4,1.31,1.36,484213,0
+BLDP.US,D,20130321,000000,1.26,1.26,0.99,1.08,5578719,0
+BLDP.US,D,20130322,000000,1.14,1.14,1.06,1.07,1232242,0
+BLDP.US,D,20130325,000000,1.1,1.13,1.05,1.06,823970,0
+BLDP.US,D,20130326,000000,1.06,1.1,0.9727,0.995,1236032,0
+BLDP.US,D,20130327,000000,1,1.01,0.97,1,1142712,0
+BLDP.US,D,20130328,000000,1,1.08,1,1.03,787700,0
+BLDP.US,D,20130401,000000,1.03,1.06,1.02,1.02,301941,0
+BLDP.US,D,20130402,000000,1.02,1.03,0.951,0.9609,857859,0
+BLDP.US,D,20130403,000000,0.97,0.99,0.92,0.925,447732,0
+BLDP.US,D,20130404,000000,0.912,0.96,0.912,0.9204,497389,0
+BLDP.US,D,20130405,000000,0.92,0.96,0.9048,0.96,269857,0
+BLDP.US,D,20130408,000000,0.98,1.01,0.9318,0.9799,514312,0
+BLDP.US,D,20130409,000000,1,1.01,0.945,0.95,285836,0
+BLDP.US,D,20130410,000000,0.9125,0.972,0.9125,0.9453,217981,0
+BLDP.US,D,20130411,000000,0.91,0.945,0.9,0.93,422825,0
+BLDP.US,D,20130412,000000,0.9229,0.95,0.8625,0.87,955352,0
+BLDP.US,D,20130415,000000,0.87,0.8883,0.7923,0.8,713057,0
+BLDP.US,D,20130416,000000,0.838,0.838,0.7951,0.8005,335300,0
+BLDP.US,D,20130417,000000,0.8,0.815,0.7644,0.78,233792,0
+BLDP.US,D,20130418,000000,0.76,0.8151,0.76,0.7934,235608,0
+BLDP.US,D,20130419,000000,0.7899,0.848,0.7899,0.831,432654,0
+BLDP.US,D,20130422,000000,0.8701,0.92,0.8601,0.903,749639,0
+BLDP.US,D,20130423,000000,0.9389,0.94,0.8715,0.924,615313,0
+BLDP.US,D,20130424,000000,0.94,0.9638,0.9002,0.933,214954,0
+BLDP.US,D,20130425,000000,0.95,0.95,0.92,0.92,168422,0
+BLDP.US,D,20130426,000000,0.95,0.96,0.9225,0.94,198878,0
+BLDP.US,D,20130429,000000,0.985,0.9987,0.89,0.8998,598362,0
+BLDP.US,D,20130430,000000,0.93,0.9679,0.9047,0.925,381856,0
+BLDP.US,D,20130501,000000,0.91,0.96,0.87,0.922,353712,0
+BLDP.US,D,20130502,000000,0.91,1.05,0.91,1.03,739577,0
+BLDP.US,D,20130503,000000,1.05,1.059,0.96,0.974,536163,0
+BLDP.US,D,20130506,000000,1.04,1.06,1.01,1.02,861212,0
+BLDP.US,D,20130507,000000,1.02,1.05,1.01,1.03,356979,0
+BLDP.US,D,20130508,000000,0.99,1.05,0.98,1,312595,0
+BLDP.US,D,20130509,000000,1.05,1.13,1.02,1.02,635191,0
+BLDP.US,D,20130510,000000,1.06,1.08,1.03,1.06,338809,0
+BLDP.US,D,20130513,000000,1.12,1.12,1.06,1.07,623967,0
+BLDP.US,D,20130514,000000,1.1,1.21,1.08,1.18,1274772,0
+BLDP.US,D,20130515,000000,1.23,1.28,1.15,1.16,1251015,0
+BLDP.US,D,20130516,000000,1.15,1.19,1.08,1.1,777538,0
+BLDP.US,D,20130517,000000,1.11,1.13,1.06,1.07,535194,0
+BLDP.US,D,20130520,000000,1.07,1.14,1.065,1.11,589384,0
+BLDP.US,D,20130521,000000,1.15,1.22,1.11,1.16,821887,0
+BLDP.US,D,20130522,000000,1.22,1.26,1.15,1.16,979150,0
+BLDP.US,D,20130523,000000,1.16,1.22,1.16,1.2,474713,0
+BLDP.US,D,20130524,000000,1.21,1.4,1.19,1.39,2925443,0
+BLDP.US,D,20130528,000000,1.52,1.83,1.43,1.83,8140260,0
+BLDP.US,D,20130529,000000,1.95,2.39,1.82,2.02,14199747,0
+BLDP.US,D,20130530,000000,2.15,2.15,1.66,1.76,5008239,0
+BLDP.US,D,20130531,000000,1.65,1.75,1.58,1.71,2638569,0
+BLDP.US,D,20130603,000000,1.75,1.85,1.7,1.75,1909954,0
+BLDP.US,D,20130604,000000,1.79,1.84,1.58,1.65,1236876,0
+BLDP.US,D,20130605,000000,1.62,1.63,1.47,1.55,1535216,0
+BLDP.US,D,20130606,000000,1.57,1.68,1.56,1.62,799498,0
+BLDP.US,D,20130607,000000,1.68,1.92,1.63,1.89,2652175,0
+BLDP.US,D,20130610,000000,2,2.11,1.91,1.97,2875538,0
+BLDP.US,D,20130611,000000,1.97,2.04,1.9,1.96,2012254,0
+BLDP.US,D,20130612,000000,2.01,2.02,1.89,1.99,1241925,0
+BLDP.US,D,20130613,000000,1.9,1.98,1.8,1.84,1343951,0
+BLDP.US,D,20130614,000000,1.85,1.93,1.75,1.8,733154,0
+BLDP.US,D,20130617,000000,1.9,1.9,1.76,1.8,643430,0
+BLDP.US,D,20130618,000000,1.76,1.82,1.72,1.74,745084,0
+BLDP.US,D,20130619,000000,1.71,1.77,1.66,1.68,803742,0
+BLDP.US,D,20130620,000000,1.6,1.64,1.56,1.61,910922,0
+BLDP.US,D,20130621,000000,1.62,1.65,1.58,1.63,383903,0
+BLDP.US,D,20130624,000000,1.61,1.66,1.53,1.58,684838,0
+BLDP.US,D,20130625,000000,1.59,1.64,1.56,1.62,558650,0
+BLDP.US,D,20130626,000000,1.74,1.88,1.7,1.88,2286278,0
+BLDP.US,D,20130627,000000,1.88,1.9,1.779,1.82,912313,0
+BLDP.US,D,20130628,000000,1.8,1.88,1.75,1.81,796123,0
+BLDP.US,D,20130701,000000,1.87,1.95,1.811,1.86,576459,0
+BLDP.US,D,20130702,000000,1.85,1.88,1.785,1.81,407033,0
+BLDP.US,D,20130703,000000,1.84,1.87,1.79,1.85,194633,0
+BLDP.US,D,20130705,000000,1.86,1.88,1.82,1.85,288816,0
+BLDP.US,D,20130708,000000,1.88,1.88,1.77,1.87,372389,0
+BLDP.US,D,20130709,000000,1.84,1.87,1.82,1.84,310529,0
+BLDP.US,D,20130710,000000,1.8,1.85,1.75,1.76,402880,0
+BLDP.US,D,20130711,000000,1.83,1.84,1.76,1.8,281512,0
+BLDP.US,D,20130712,000000,1.8,1.84,1.75,1.82,264645,0
+BLDP.US,D,20130715,000000,1.88,2.06,1.83,1.99,2253286,0
+BLDP.US,D,20130716,000000,2.01,2.03,1.88,1.99,1135886,0
+BLDP.US,D,20130717,000000,1.99,2.2,1.97,2.04,3557035,0
+BLDP.US,D,20130718,000000,2.04,2.14,2.03,2.11,936097,0
+BLDP.US,D,20130719,000000,2.13,2.29,2.11,2.21,1847582,0
+BLDP.US,D,20130722,000000,2.26,2.36,2.06,2.14,2118604,0
+BLDP.US,D,20130723,000000,2.12,2.24,2.03,2.12,804381,0
+BLDP.US,D,20130724,000000,2.12,2.17,1.9801,2.04,653482,0
+BLDP.US,D,20130725,000000,2.04,2.1,1.99,2.08,559862,0
+BLDP.US,D,20130726,000000,2.2,2.26,2.01,2.11,780361,0
+BLDP.US,D,20130729,000000,2.16,2.16,2.04,2.09,433339,0
+BLDP.US,D,20130730,000000,2.11,2.11,2.04,2.08,399378,0
+BLDP.US,D,20130731,000000,2.09,2.11,1.95,1.96,927054,0
+BLDP.US,D,20130801,000000,2.06,2.12,1.94,1.99,1062625,0
+BLDP.US,D,20130802,000000,1.96,2.06,1.95,2,658102,0
+BLDP.US,D,20130805,000000,2.03,2.05,1.95,1.97,319395,0
+BLDP.US,D,20130806,000000,1.96,1.98,1.88,1.92,621319,0
+BLDP.US,D,20130807,000000,1.97,1.97,1.86,1.89,427298,0
+BLDP.US,D,20130808,000000,1.93,2.01,1.88,1.99,855873,0
+BLDP.US,D,20130809,000000,1.96,2.08,1.96,1.99,752503,0
+BLDP.US,D,20130812,000000,2.04,2.0463,1.98,1.98,360706,0
+BLDP.US,D,20130813,000000,1.96,2.03,1.94,1.98,1273780,0
+BLDP.US,D,20130814,000000,2,2.0199,1.91,1.93,772256,0
+BLDP.US,D,20130815,000000,1.9,1.95,1.75,1.75,1379775,0
+BLDP.US,D,20130816,000000,1.72,1.9,1.72,1.87,537982,0
+BLDP.US,D,20130819,000000,1.86,1.88,1.75,1.78,734358,0
+BLDP.US,D,20130820,000000,1.75,1.77,1.58,1.6,1593242,0
+BLDP.US,D,20130821,000000,1.6,1.68,1.6,1.67,722843,0
+BLDP.US,D,20130822,000000,1.65,1.73,1.63,1.66,315071,0
+BLDP.US,D,20130823,000000,1.65,1.68,1.63,1.65,344114,0
+BLDP.US,D,20130826,000000,1.65,1.67,1.6299,1.635,799561,0
+BLDP.US,D,20130827,000000,1.59,1.64,1.58,1.6,762376,0
+BLDP.US,D,20130828,000000,1.58,1.58,1.49,1.53,727512,0
+BLDP.US,D,20130829,000000,1.48,1.54,1.45,1.51,444886,0
+BLDP.US,D,20130830,000000,1.5,1.51,1.46,1.46,346326,0
+BLDP.US,D,20130903,000000,1.44,1.51,1.44,1.48,583072,0
+BLDP.US,D,20130904,000000,1.49,1.63,1.48,1.62,1077940,0
+BLDP.US,D,20130905,000000,1.65,1.69,1.64,1.65,813792,0
+BLDP.US,D,20130906,000000,1.7,1.71,1.61,1.64,631658,0
+BLDP.US,D,20130909,000000,1.65,1.705,1.64,1.65,420209,0
+BLDP.US,D,20130910,000000,1.66,1.68,1.58,1.58,658703,0
+BLDP.US,D,20130911,000000,1.62,1.64,1.57,1.6,522747,0
+BLDP.US,D,20130912,000000,1.58,1.625,1.55,1.6,751045,0
+BLDP.US,D,20130913,000000,1.6,1.65,1.52,1.52,749615,0
+BLDP.US,D,20130916,000000,1.54,1.6,1.5,1.52,1229712,0
+BLDP.US,D,20130917,000000,1.5,1.54,1.42,1.53,1146634,0
+BLDP.US,D,20130918,000000,1.51,1.54,1.5,1.53,250945,0
+BLDP.US,D,20130919,000000,1.54,1.6,1.51,1.52,685236,0
+BLDP.US,D,20130920,000000,1.55,1.56,1.46,1.51,698751,0
+BLDP.US,D,20130923,000000,1.5,1.55,1.49,1.5,294471,0
+BLDP.US,D,20130924,000000,1.53,1.54,1.49,1.53,577600,0
+BLDP.US,D,20130925,000000,1.52,1.7,1.52,1.65,2430933,0
+BLDP.US,D,20130926,000000,1.81,1.84,1.69,1.77,2434500,0
+BLDP.US,D,20130927,000000,1.75,1.83,1.71,1.81,2402958,0
+BLDP.US,D,20130930,000000,1.81,1.81,1.72,1.75,1325000,0
+BLDP.US,D,20131001,000000,1.74,1.84,1.72,1.73,1377800,0
+BLDP.US,D,20131002,000000,1.73,1.74,1.6,1.63,979800,0
+BLDP.US,D,20131003,000000,1.62,1.66,1.6,1.62,479100,0
+BLDP.US,D,20131004,000000,1.41,1.41,1.36,1.37,6486200,0
+BLDP.US,D,20131007,000000,1.44,1.46,1.4,1.46,2291600,0
+BLDP.US,D,20131008,000000,1.46,1.46,1.31,1.33,2223200,0
+BLDP.US,D,20131009,000000,1.32,1.39,1.31,1.34,762422,0
+BLDP.US,D,20131010,000000,1.41,1.42,1.34,1.4,1199713,0
+BLDP.US,D,20131011,000000,1.4,1.4801,1.4,1.43,1099297,0
+BLDP.US,D,20131014,000000,1.42,1.46,1.38,1.39,658281,0
+BLDP.US,D,20131015,000000,1.43,1.46,1.4,1.4,847662,0
+BLDP.US,D,20131016,000000,1.42,1.42,1.38,1.39,387400,0
+BLDP.US,D,20131017,000000,1.38,1.43,1.38,1.38,496000,0
+BLDP.US,D,20131018,000000,1.39,1.4,1.36,1.38,632700,0
+BLDP.US,D,20131021,000000,1.41,1.41,1.35,1.36,623200,0
+BLDP.US,D,20131022,000000,1.36,1.39,1.35,1.35,630400,0
+BLDP.US,D,20131023,000000,1.37,1.37,1.34,1.35,378400,0
+BLDP.US,D,20131024,000000,1.47,1.47,1.38,1.39,1729200,0
+BLDP.US,D,20131025,000000,1.41,1.44,1.36,1.37,970581,0
+BLDP.US,D,20131028,000000,1.45,1.45,1.37,1.4,530800,0
+BLDP.US,D,20131029,000000,1.41,1.42,1.37,1.39,505800,0
+BLDP.US,D,20131030,000000,1.45,1.52,1.4,1.41,2253700,0
+BLDP.US,D,20131031,000000,1.42,1.42,1.34,1.37,605189,0
+BLDP.US,D,20131101,000000,1.37,1.39,1.34,1.35,455700,0
+BLDP.US,D,20131104,000000,1.34,1.3699,1.32,1.34,572598,0
+BLDP.US,D,20131105,000000,1.37,1.37,1.32,1.36,421600,0
+BLDP.US,D,20131106,000000,1.35,1.4,1.32,1.33,581200,0
+BLDP.US,D,20131107,000000,1.35,1.37,1.28,1.3,577500,0
+BLDP.US,D,20131108,000000,1.3,1.3,1.25,1.27,505900,0
+BLDP.US,D,20131111,000000,1.26,1.34,1.26,1.34,611637,0
+BLDP.US,D,20131112,000000,1.34,1.37,1.32,1.35,356300,0
+BLDP.US,D,20131113,000000,1.33,1.39,1.33,1.38,919100,0
+BLDP.US,D,20131114,000000,1.39,1.45,1.36,1.37,1451600,0
+BLDP.US,D,20131115,000000,1.37,1.41,1.33,1.36,945900,0
+BLDP.US,D,20131118,000000,1.38,1.38,1.31,1.35,507300,0
+BLDP.US,D,20131119,000000,1.34,1.3699,1.29,1.3,823353,0
+BLDP.US,D,20131120,000000,1.32,1.33,1.26,1.27,444800,0
+BLDP.US,D,20131121,000000,1.27,1.3,1.25,1.28,353900,0
+BLDP.US,D,20131122,000000,1.3,1.33,1.28,1.3,431084,0
+BLDP.US,D,20131125,000000,1.33,1.35,1.3,1.32,544000,0
+BLDP.US,D,20131126,000000,1.29,1.3,1.26,1.27,531100,0
+BLDP.US,D,20131127,000000,1.27,1.33,1.26,1.32,327800,0
+BLDP.US,D,20131129,000000,1.31,1.34,1.3,1.32,103456,0
+BLDP.US,D,20131202,000000,1.32,1.33,1.3,1.3,414500,0
+BLDP.US,D,20131203,000000,1.3,1.32,1.28,1.28,257103,0
+BLDP.US,D,20131204,000000,1.34,1.51,1.34,1.49,3821700,0
+BLDP.US,D,20131205,000000,1.51,1.65,1.41,1.43,4924104,0
+BLDP.US,D,20131206,000000,1.88,2.03,1.65,1.7,13955366,0
+BLDP.US,D,20131209,000000,1.74,1.74,1.55,1.58,2543670,0
+BLDP.US,D,20131210,000000,1.58,1.66,1.52,1.64,2931050,0
+BLDP.US,D,20131211,000000,1.68,1.7,1.52,1.54,1886150,0
+BLDP.US,D,20131212,000000,1.55,1.65,1.55,1.64,1947075,0
+BLDP.US,D,20131213,000000,1.67,1.75,1.65,1.69,2838700,0
+BLDP.US,D,20131216,000000,1.68,1.69,1.6,1.62,1363565,0
+BLDP.US,D,20131217,000000,1.6,1.6,1.47,1.49,1878100,0
+BLDP.US,D,20131218,000000,1.53,1.55,1.48,1.52,988300,0
+BLDP.US,D,20131219,000000,1.54,1.54,1.44,1.53,932500,0
+BLDP.US,D,20131220,000000,1.56,1.56,1.5,1.52,588800,0
+BLDP.US,D,20131223,000000,1.55,1.55,1.44,1.5,1189000,0
+BLDP.US,D,20131224,000000,1.47,1.51,1.46,1.475,413374,0
+BLDP.US,D,20131226,000000,1.48,1.52,1.48,1.51,563700,0
+BLDP.US,D,20131227,000000,1.49,1.51,1.44,1.47,803900,0
+BLDP.US,D,20131230,000000,1.47,1.57,1.47,1.55,962400,0
+BLDP.US,D,20131231,000000,1.58,1.59,1.51,1.51,784400,0
+BLDP.US,D,20140102,000000,1.63,1.75,1.55,1.75,3514381,0
+BLDP.US,D,20140103,000000,1.78,1.91,1.7,1.86,8599108,0
+BLDP.US,D,20140106,000000,1.88,1.91,1.76,1.85,2348800,0
+BLDP.US,D,20140107,000000,1.92,2.5,1.87,2.47,18704397,0
+BLDP.US,D,20140108,000000,2.38,2.7,2.2,2.27,16887700,0
+BLDP.US,D,20140109,000000,2.09,2.31,2,2.08,5513238,0
+BLDP.US,D,20140110,000000,2.45,2.56,2.32,2.46,8082900,0
+BLDP.US,D,20140113,000000,2.51,2.55,2.25,2.32,4239900,0
+BLDP.US,D,20140114,000000,2.36,2.39,2.24,2.3,1700400,0
+BLDP.US,D,20140115,000000,2.3,2.44,2.3,2.36,1941700,0
+BLDP.US,D,20140116,000000,2.39,2.57,2.35,2.41,4861300,0
+BLDP.US,D,20140117,000000,2.41,2.41,2.28,2.33,2260300,0
+BLDP.US,D,20140121,000000,2.36,2.43,2.25,2.3,1915200,0
+BLDP.US,D,20140122,000000,2.27,2.29,2.15,2.19,2183880,0
+BLDP.US,D,20140123,000000,2.09,2.15,2.06,2.06,2030935,0
+BLDP.US,D,20140124,000000,1.91,2,1.85,1.93,3502900,0
+BLDP.US,D,20140127,000000,1.93,2.02,1.75,1.85,2938000,0
+BLDP.US,D,20140128,000000,1.84,1.98,1.83,1.96,1415150,0
+BLDP.US,D,20140129,000000,1.94,2.12,1.89,1.99,3150100,0
+BLDP.US,D,20140130,000000,2.03,2.07,1.93,1.96,1283385,0
+BLDP.US,D,20140131,000000,2.09,2.18,1.98,2.12,3913600,0
+BLDP.US,D,20140203,000000,2.18,2.21,2,2.05,1837623,0
+BLDP.US,D,20140204,000000,2.04,2.13,1.95,2.13,2001081,0
+BLDP.US,D,20140205,000000,2.13,2.14,2,2.02,1383549,0
+BLDP.US,D,20140206,000000,2.02,2.12,2.02,2.06,1196449,0
+BLDP.US,D,20140207,000000,2.06,2.11,2.04,2.05,635871,0
+BLDP.US,D,20140210,000000,2.19,2.26,2.13,2.24,2826649,0
+BLDP.US,D,20140211,000000,2.25,2.28,2.2,2.27,1271345,0
+BLDP.US,D,20140212,000000,2.28,2.42,2.26,2.37,2567366,0
+BLDP.US,D,20140213,000000,2.35,2.45,2.32,2.37,1917846,0
+BLDP.US,D,20140214,000000,2.41,2.47,2.37,2.4,2144344,0
+BLDP.US,D,20140218,000000,2.45,2.5,2.39,2.39,2339744,0
+BLDP.US,D,20140219,000000,2.38,2.42,2.37,2.38,1465981,0
+BLDP.US,D,20140220,000000,2.35,2.37,2.25,2.3,2020007,0
+BLDP.US,D,20140221,000000,2.33,2.45,2.31,2.43,1425135,0
+BLDP.US,D,20140224,000000,2.42,2.82,2.42,2.82,6308098,0
+BLDP.US,D,20140225,000000,2.81,3.11,2.71,2.93,8458309,0
+BLDP.US,D,20140226,000000,3.11,3.37,3.07,3.35,12108248,0
+BLDP.US,D,20140227,000000,3.25,3.75,3.16,3.58,11687166,0
+BLDP.US,D,20140228,000000,3.6,3.88,3.6,3.7,9316705,0
+BLDP.US,D,20140303,000000,3.45,4.47,3.37,4.23,15378160,0
+BLDP.US,D,20140304,000000,4.75,5.72,4.65,5.36,38333669,0
+BLDP.US,D,20140305,000000,5.86,5.89,5.06,5.36,23453716,0
+BLDP.US,D,20140306,000000,5.13,5.35,4.94,5.08,13064758,0
+BLDP.US,D,20140307,000000,5.21,5.59,5,5.28,22705828,0
+BLDP.US,D,20140310,000000,5.96,7.38,5.64,6.88,51612447,0
+BLDP.US,D,20140311,000000,7.62,8.38,5.01,5.1,75017881,0
+BLDP.US,D,20140312,000000,4.93,5.76,4.16,5.36,32689866,0
+BLDP.US,D,20140313,000000,5.88,6.39,5.47,5.98,31025547,0
+BLDP.US,D,20140314,000000,5.7,6.24,5.31,5.69,19760527,0
+BLDP.US,D,20140317,000000,6.04,6.05,4.93,5.19,17121425,0
+BLDP.US,D,20140318,000000,5.03,5.14,4.74,4.76,13773158,0
+BLDP.US,D,20140319,000000,4.7,4.98,4.58,4.66,10929329,0
+BLDP.US,D,20140320,000000,4.65,4.81,4.25,4.32,9220650,0
+BLDP.US,D,20140321,000000,4.22,4.39,3.84,4.33,15524430,0
+BLDP.US,D,20140324,000000,4.44,4.55,4.01,4.09,7629030,0
+BLDP.US,D,20140325,000000,4.18,5.4,4.09,5.4,25674800,0
+BLDP.US,D,20140326,000000,4.86,5.06,4.15,4.17,23224000,0
+BLDP.US,D,20140327,000000,4.33,4.4901,4.04,4.38,8225047,0
+BLDP.US,D,20140328,000000,4.39,4.47,4.161,4.29,7151289,0
+BLDP.US,D,20140331,000000,4.39,4.54,4.25,4.4,7887461,0
+BLDP.US,D,20140401,000000,4.38,4.55,4.25,4.49,7308228,0
+BLDP.US,D,20140402,000000,4.58,5.17,4.54,4.87,26354369,0
+BLDP.US,D,20140403,000000,4.77,4.8,4.41,4.53,9242315,0
+BLDP.US,D,20140404,000000,4.54,4.6,4.2,4.32,6901786,0
+BLDP.US,D,20140407,000000,4.25,4.27,3.9,3.94,7356525,0
+BLDP.US,D,20140408,000000,4.11,4.32,3.95,4.3,6617907,0
+BLDP.US,D,20140409,000000,4.32,4.34,4.11,4.2,3674510,0
+BLDP.US,D,20140410,000000,4.21,4.31,4.05,4.14,4438409,0
+BLDP.US,D,20140411,000000,3.94,4.01,3.8,3.93,6105122,0
+BLDP.US,D,20140414,000000,4,4.1,3.82,3.89,3784143,0
+BLDP.US,D,20140415,000000,3.9,3.97,3.41,3.65,5708812,0
+BLDP.US,D,20140416,000000,3.73,3.76,3.52,3.66,2452267,0
+BLDP.US,D,20140417,000000,3.67,3.87,3.58,3.78,4036488,0
+BLDP.US,D,20140421,000000,3.93,4.28,3.8,4.05,9174453,0
+BLDP.US,D,20140422,000000,4.09,4.09,3.86,3.96,3171391,0
+BLDP.US,D,20140423,000000,3.85,4.07,3.85,3.95,2363860,0
+BLDP.US,D,20140424,000000,4.01,4.13,3.86,3.96,3288131,0
+BLDP.US,D,20140425,000000,4.25,4.35,4.04,4.17,7080145,0
+BLDP.US,D,20140428,000000,4.29,4.46,3.87,4.09,8362406,0
+BLDP.US,D,20140429,000000,3.87,3.95,3.36,3.7,9925391,0
+BLDP.US,D,20140430,000000,3.65,3.7,3.52,3.66,2592203,0
+BLDP.US,D,20140501,000000,3.59,3.79,3.54,3.74,3014266,0
+BLDP.US,D,20140502,000000,3.65,3.7299,3.56,3.57,1845817,0
+BLDP.US,D,20140505,000000,3.49,3.55,3.3,3.34,3261177,0
+BLDP.US,D,20140506,000000,3.22,3.24,2.98,3.08,4769234,0
+BLDP.US,D,20140507,000000,3.09,3.11,2.9,3,3967507,0
+BLDP.US,D,20140508,000000,3.01,3.18,2.97,3.03,3276811,0
+BLDP.US,D,20140509,000000,3.04,3.1,2.83,2.89,3081237,0
+BLDP.US,D,20140512,000000,2.93,3.03,2.88,3,2178504,0
+BLDP.US,D,20140513,000000,3.1,3.3,3.05,3.19,6060929,0
+BLDP.US,D,20140514,000000,3.08,3.23,3,3.02,3863607,0
+BLDP.US,D,20140515,000000,3.05,3.1,2.95,3.07,3477950,0
+BLDP.US,D,20140516,000000,3.06,3.38,2.99,3.28,8240816,0
+BLDP.US,D,20140519,000000,3.35,3.49,3.3,3.41,4736955,0
+BLDP.US,D,20140520,000000,3.37,3.43,3.25,3.32,3118589,0
+BLDP.US,D,20140521,000000,3.3599,3.3601,3.21,3.29,2020340,0
+BLDP.US,D,20140522,000000,3.3,3.31,3.22,3.28,1621211,0
+BLDP.US,D,20140523,000000,3.25,3.29,3.13,3.2,2489264,0
+BLDP.US,D,20140527,000000,3.2,3.28,3.18,3.26,1090794,0
+BLDP.US,D,20140528,000000,3.28,3.91,3.28,3.88,9728827,0
+BLDP.US,D,20140529,000000,3.88,4.07,3.68,3.7,6309854,0
+BLDP.US,D,20140530,000000,3.73,3.83,3.53,3.81,2864924,0
+BLDP.US,D,20140602,000000,3.86,3.9,3.7,3.82,4091964,0
+BLDP.US,D,20140603,000000,3.82,3.95,3.7,3.93,4234368,0
+BLDP.US,D,20140604,000000,3.74,3.82,3.6,3.64,3776257,0
+BLDP.US,D,20140605,000000,3.67,3.75,3.53,3.69,1756139,0
+BLDP.US,D,20140606,000000,3.71,3.78,3.64,3.68,1934508,0
+BLDP.US,D,20140609,000000,3.65,3.6908,3.53,3.58,3190072,0
+BLDP.US,D,20140610,000000,3.58,3.63,3.47,3.5,2055818,0
+BLDP.US,D,20140611,000000,3.46,3.5,3.31,3.38,2656405,0
+BLDP.US,D,20140612,000000,3.34,3.45,3.29,3.34,1727237,0
+BLDP.US,D,20140613,000000,3.34,3.42,3.32,3.4,1012349,0
+BLDP.US,D,20140616,000000,3.37,3.43,3.26,3.3,1534900,0
+BLDP.US,D,20140617,000000,3.29,3.6,3.21,3.56,3666919,0
+BLDP.US,D,20140618,000000,3.58,4.19,3.56,4.15,10464334,0
+BLDP.US,D,20140619,000000,4.45,4.52,3.97,4.02,13831477,0
+BLDP.US,D,20140620,000000,4.15,4.39,4.08,4.27,4858070,0
+BLDP.US,D,20140623,000000,4.33,4.35,4.14,4.23,2746932,0
+BLDP.US,D,20140624,000000,4.24,4.25,3.88,3.92,3446742,0
+BLDP.US,D,20140625,000000,3.92,4.08,3.92,4.05,1923394,0
+BLDP.US,D,20140626,000000,4.05,4.21,3.9401,4.13,3543955,0
+BLDP.US,D,20140627,000000,4.15,4.23,4.05,4.16,2317819,0
+BLDP.US,D,20140630,000000,4.17,4.22,4.1,4.12,1781370,0
+BLDP.US,D,20140701,000000,4.13,4.47,4.04,4.26,6630042,0
+BLDP.US,D,20140702,000000,4.23,4.3,4.1,4.13,2237200,0
+BLDP.US,D,20140703,000000,4.12,4.2,4.09,4.19,1273573,0
+BLDP.US,D,20140707,000000,4.2,4.2,4.06,4.09,1298685,0
+BLDP.US,D,20140708,000000,4.06,4.06,3.82,3.9,2331669,0
+BLDP.US,D,20140709,000000,3.89,3.95,3.84,3.88,1028844,0
+BLDP.US,D,20140710,000000,3.75,3.8,3.65,3.72,1518741,0
+BLDP.US,D,20140711,000000,3.75,3.88,3.68,3.73,1333526,0
+BLDP.US,D,20140714,000000,3.76,3.82,3.69,3.71,1086705,0
+BLDP.US,D,20140715,000000,3.91,4.14,3.91,4.02,4855249,0
+BLDP.US,D,20140716,000000,4.1,4.15,3.88,3.88,2079218,0
+BLDP.US,D,20140717,000000,3.82,3.87,3.7,3.72,1356067,0
+BLDP.US,D,20140718,000000,3.71,4,3.71,3.94,2477389,0
+BLDP.US,D,20140721,000000,4.01,4.25,3.87,4.14,7056791,0
+BLDP.US,D,20140722,000000,4.23,4.47,4.09,4.15,9945943,0
+BLDP.US,D,20140723,000000,4.35,4.42,4.16,4.25,5572573,0
+BLDP.US,D,20140724,000000,4.24,4.28,4.04,4.07,2610389,0
+BLDP.US,D,20140725,000000,4.06,4.15,4,4.135,1465630,0
+BLDP.US,D,20140728,000000,4.13,4.39,4.13,4.32,4930077,0
+BLDP.US,D,20140729,000000,4.45,4.49,4.36,4.38,5052212,0
+BLDP.US,D,20140730,000000,4.38,4.41,4.11,4.16,3997607,0
+BLDP.US,D,20140731,000000,4.12,4.17,3.93,3.98,3054294,0
+BLDP.US,D,20140801,000000,3.95,4.06,3.93,4.01,1857488,0
+BLDP.US,D,20140804,000000,4.01,4.12,3.95,4.02,1131808,0
+BLDP.US,D,20140805,000000,3.99,4.02,3.87,3.94,1279932,0
+BLDP.US,D,20140806,000000,3.89,3.9579,3.87,3.93,973768,0
+BLDP.US,D,20140807,000000,3.97,4.08,3.91,3.93,1268208,0
+BLDP.US,D,20140808,000000,3.95,4.02,3.9299,3.95,1239746,0
+BLDP.US,D,20140811,000000,4.01,4.05,3.985,4.01,1069618,0
+BLDP.US,D,20140812,000000,3.99,4.05,3.9,3.94,1060305,0
+BLDP.US,D,20140813,000000,3.96,4.01,3.91,4,1033005,0
+BLDP.US,D,20140814,000000,4.17,4.19,4.04,4.08,2517661,0
+BLDP.US,D,20140815,000000,4.1,4.1,3.92,3.99,1298295,0
+BLDP.US,D,20140818,000000,4.02,4.04,3.96,3.97,1235440,0
+BLDP.US,D,20140819,000000,3.99,4.02,3.91,3.92,1548618,0
+BLDP.US,D,20140820,000000,3.96,3.96,3.83,3.87,1223580,0
+BLDP.US,D,20140821,000000,3.85,3.862,3.7,3.76,1667459,0
+BLDP.US,D,20140822,000000,3.77,3.86,3.72,3.8,1428797,0
+BLDP.US,D,20140825,000000,3.87,3.95,3.84,3.89,1236633,0
+BLDP.US,D,20140826,000000,3.93,3.93,3.84,3.86,813659,0
+BLDP.US,D,20140827,000000,3.84,3.91,3.83,3.86,768319,0
+BLDP.US,D,20140828,000000,3.81,3.8288,3.75,3.78,814331,0
+BLDP.US,D,20140829,000000,3.8,3.84,3.74,3.79,619011,0
+BLDP.US,D,20140902,000000,3.81,3.88,3.76,3.82,634694,0
+BLDP.US,D,20140903,000000,3.84,3.84,3.71,3.725,629408,0
+BLDP.US,D,20140904,000000,3.72,3.78,3.56,3.59,1230651,0
+BLDP.US,D,20140905,000000,3.54,3.64,3.4,3.54,1807536,0
+BLDP.US,D,20140908,000000,3.51,3.63,3.505,3.56,1403183,0
+BLDP.US,D,20140909,000000,3.49,3.57,3.41,3.42,857914,0
+BLDP.US,D,20140910,000000,3.43,3.45,3.37,3.41,728387,0
+BLDP.US,D,20140911,000000,3.37,3.49,3.37,3.45,648868,0
+BLDP.US,D,20140912,000000,3.46,3.48,3.4,3.41,768920,0
+BLDP.US,D,20140915,000000,3.4,3.44,3.02,3.14,3764180,0
+BLDP.US,D,20140916,000000,3.22,3.32,3.17,3.28,1314940,0
+BLDP.US,D,20140917,000000,3.35,3.38,3.23,3.23,612348,0
+BLDP.US,D,20140918,000000,3.22,3.29,3.22,3.26,995318,0
+BLDP.US,D,20140919,000000,3.25,3.27,3.13,3.17,2992944,0
+BLDP.US,D,20140922,000000,3.15,3.17,2.95,2.99,2475536,0
+BLDP.US,D,20140923,000000,2.97,3.15,2.88,3.1,3290636,0
+BLDP.US,D,20140924,000000,3.12,3.17,3.04,3.16,1657869,0
+BLDP.US,D,20140925,000000,3.15,3.16,3.09,3.09,1152382,0
+BLDP.US,D,20140926,000000,3.12,3.2,3.11,3.17,860393,0
+BLDP.US,D,20140929,000000,3.17,3.25,3.1,3.18,2516339,0
+BLDP.US,D,20140930,000000,3.31,3.39,3.22,3.23,1299082,0
+BLDP.US,D,20141001,000000,3.2,3.23,2.99,3.02,1336411,0
+BLDP.US,D,20141002,000000,3.05,3.14,2.99,3.14,861745,0
+BLDP.US,D,20141003,000000,3.17,3.17,3.09,3.1,415641,0
+BLDP.US,D,20141006,000000,3.11,3.15,3.01,3.1,602609,0
+BLDP.US,D,20141007,000000,3.06,3.07,2.91,2.92,789455,0
+BLDP.US,D,20141008,000000,2.91,3,2.85,2.97,1391532,0
+BLDP.US,D,20141009,000000,3.05,3.11,2.81,2.84,1915685,0
+BLDP.US,D,20141010,000000,2.8,2.86,2.61,2.7,1591326,0
+BLDP.US,D,20141013,000000,2.65,2.73,2.5,2.5,930323,0
+BLDP.US,D,20141014,000000,2.55,2.83,2.5,2.74,1912173,0
+BLDP.US,D,20141015,000000,2.66,2.75,2.61,2.71,1058266,0
+BLDP.US,D,20141016,000000,2.61,2.85,2.61,2.85,781868,0
+BLDP.US,D,20141017,000000,2.94,2.98,2.74,2.78,803987,0
+BLDP.US,D,20141020,000000,2.75,2.89,2.7,2.87,694290,0
+BLDP.US,D,20141021,000000,2.93,2.93,2.85,2.87,649197,0
+BLDP.US,D,20141022,000000,2.91,2.95,2.8,2.8,496189,0
+BLDP.US,D,20141023,000000,2.84,2.93,2.79,2.87,810867,0
+BLDP.US,D,20141024,000000,2.84,2.88,2.82,2.83,532555,0
+BLDP.US,D,20141027,000000,2.83,2.89,2.75,2.79,595573,0
+BLDP.US,D,20141028,000000,2.79,3,2.79,2.99,1275642,0
+BLDP.US,D,20141029,000000,2.77,2.85,2.7,2.78,1984576,0
+BLDP.US,D,20141030,000000,2.71,2.87,2.69,2.74,1295240,0
+BLDP.US,D,20141031,000000,2.73,2.8,2.71,2.8,1719286,0
+BLDP.US,D,20141103,000000,2.78,3.05,2.78,2.95,3168096,0
+BLDP.US,D,20141104,000000,3.08,3.12,2.82,2.85,1912684,0
+BLDP.US,D,20141105,000000,2.9,2.91,2.72,2.76,1069240,0
+BLDP.US,D,20141106,000000,2.79,2.85,2.725,2.77,710511,0
+BLDP.US,D,20141107,000000,2.78,2.87,2.75,2.815,692997,0
+BLDP.US,D,20141110,000000,2.79,2.8805,2.77,2.79,642900,0
+BLDP.US,D,20141111,000000,2.81,2.85,2.77,2.79,568783,0
+BLDP.US,D,20141112,000000,2.73,2.75,2.52,2.55,2645547,0
+BLDP.US,D,20141113,000000,2.62,2.64,2.5,2.5,1026770,0
+BLDP.US,D,20141114,000000,2.5,2.52,2.3,2.33,2324609,0
+BLDP.US,D,20141117,000000,2.34,2.4,2.2701,2.29,960431,0
+BLDP.US,D,20141118,000000,2.36,2.43,2.35,2.41,1043001,0
+BLDP.US,D,20141119,000000,2.43,2.47,2.3599,2.39,785070,0
+BLDP.US,D,20141120,000000,2.35,2.43,2.33,2.43,592965,0
+BLDP.US,D,20141121,000000,2.5,2.5001,2.39,2.42,603873,0
+BLDP.US,D,20141124,000000,2.4,2.48,2.37,2.4,671038,0
+BLDP.US,D,20141125,000000,2.38,2.45,2.38,2.4,345999,0
+BLDP.US,D,20141126,000000,2.4,2.45,2.38,2.38,432833,0
+BLDP.US,D,20141128,000000,2.38,2.39,2.12,2.29,1152079,0
+BLDP.US,D,20141201,000000,2.24,2.26,2.12,2.13,920898,0
+BLDP.US,D,20141202,000000,2.13,2.25,2.1299,2.16,784351,0
+BLDP.US,D,20141203,000000,2.16,2.2,2.1,2.12,855907,0
+BLDP.US,D,20141204,000000,2.24,2.3,2.15,2.16,1109358,0
+BLDP.US,D,20141205,000000,2.15,2.1977,2.07,2.08,595542,0
+BLDP.US,D,20141208,000000,2.08,2.11,2,2.04,1305863,0
+BLDP.US,D,20141209,000000,2.01,2.07,1.96,2.055,1320795,0
+BLDP.US,D,20141210,000000,2.08,2.1258,1.95,1.96,948121,0
+BLDP.US,D,20141211,000000,1.96,2.01,1.88,1.89,1030535,0
+BLDP.US,D,20141212,000000,1.87,1.9,1.8,1.86,1272969,0
+BLDP.US,D,20141215,000000,1.86,1.92,1.72,1.72,1224966,0
+BLDP.US,D,20141216,000000,1.7,1.75,1.57,1.73,1230081,0
+BLDP.US,D,20141217,000000,1.75,1.84,1.73,1.81,603255,0
+BLDP.US,D,20141218,000000,1.87,1.92,1.8,1.805,874120,0
+BLDP.US,D,20141219,000000,1.81,1.87,1.79,1.87,455357,0
+BLDP.US,D,20141222,000000,1.85,1.855,1.77,1.81,659432,0
+BLDP.US,D,20141223,000000,1.79,1.83,1.739,1.76,639386,0
+BLDP.US,D,20141224,000000,1.75,1.78,1.75,1.77,249361,0
+BLDP.US,D,20141226,000000,1.78,1.9,1.78,1.885,786398,0
+BLDP.US,D,20141229,000000,1.88,2.1,1.85,2.07,2550341,0
+BLDP.US,D,20141230,000000,2.095,2.1165,1.96,2.05,2601033,0
+BLDP.US,D,20141231,000000,2.05,2.0699,1.96,1.98,855769,0
+BLDP.US,D,20150102,000000,1.79,1.88,1.77,1.83,1275346,0
+BLDP.US,D,20150105,000000,1.82,1.82,1.76,1.785,664169,0
+BLDP.US,D,20150106,000000,1.8,1.8,1.69,1.74,690389,0
+BLDP.US,D,20150107,000000,1.76,1.79,1.72,1.73,411631,0
+BLDP.US,D,20150108,000000,1.72,1.8,1.72,1.79,429560,0
+BLDP.US,D,20150109,000000,1.78,1.8,1.745,1.77,332539,0
+BLDP.US,D,20150112,000000,1.77,1.78,1.71,1.75,327631,0
+BLDP.US,D,20150113,000000,1.72,1.75,1.71,1.72,519916,0
+BLDP.US,D,20150114,000000,1.7,1.76,1.69,1.75,506264,0
+BLDP.US,D,20150115,000000,1.76,1.76,1.59,1.61,1663204,0
+BLDP.US,D,20150116,000000,1.6,1.6,1.56,1.57,804775,0
+BLDP.US,D,20150120,000000,1.65,1.65,1.46,1.47,1232318,0
+BLDP.US,D,20150121,000000,1.54,1.54,1.41,1.46,1664656,0
+BLDP.US,D,20150122,000000,1.47,1.585,1.45,1.47,1457463,0
+BLDP.US,D,20150123,000000,1.5,1.53,1.4665,1.49,499160,0
+BLDP.US,D,20150126,000000,1.52,1.63,1.5,1.55,1312937,0
+BLDP.US,D,20150127,000000,1.56,1.697,1.53,1.66,1136082,0
+BLDP.US,D,20150128,000000,1.73,1.73,1.53,1.54,1345109,0
+BLDP.US,D,20150129,000000,1.63,1.67,1.55,1.61,730533,0
+BLDP.US,D,20150130,000000,1.55,1.61,1.55,1.55,420383,0
+BLDP.US,D,20150202,000000,1.58,1.64,1.53,1.61,363952,0
+BLDP.US,D,20150203,000000,1.66,1.71,1.63,1.68,896387,0
+BLDP.US,D,20150204,000000,1.7,1.71,1.62,1.63,518013,0
+BLDP.US,D,20150205,000000,1.64,1.71,1.6,1.71,586181,0
+BLDP.US,D,20150206,000000,1.7,1.77,1.7,1.72,699354,0
+BLDP.US,D,20150209,000000,1.74,1.75,1.66,1.66,494341,0
+BLDP.US,D,20150210,000000,1.7,1.71,1.66,1.69,513834,0
+BLDP.US,D,20150211,000000,2.51,2.78,2.35,2.71,31381184,0
+BLDP.US,D,20150212,000000,2.92,3.1,2.75,2.92,15794533,0
+BLDP.US,D,20150213,000000,2.76,2.79,2.6,2.66,4876111,0
+BLDP.US,D,20150217,000000,2.66,2.83,2.6,2.68,3353746,0
+BLDP.US,D,20150218,000000,2.68,2.71,2.51,2.58,2149880,0
+BLDP.US,D,20150219,000000,2.5,2.6,2.43,2.48,3002956,0
+BLDP.US,D,20150220,000000,2.42,2.48,2.365,2.41,1783131,0
+BLDP.US,D,20150223,000000,2.72,2.78,2.6,2.6,5441448,0
+BLDP.US,D,20150224,000000,2.61,2.75,2.46,2.7,1985937,0
+BLDP.US,D,20150225,000000,2.79,2.83,2.65,2.74,2003394,0
+BLDP.US,D,20150226,000000,2.51,2.54,2.35,2.36,4042963,0
+BLDP.US,D,20150227,000000,2.37,2.38,2.19,2.29,2470422,0
+BLDP.US,D,20150302,000000,2.35,2.42,2.21,2.37,1479400,0
+BLDP.US,D,20150303,000000,2.38,2.4,2.31,2.33,736000,0
+BLDP.US,D,20150304,000000,2.28,2.32,2.25,2.27,818100,0
+BLDP.US,D,20150305,000000,2.28,2.36,2.27,2.35,696000,0
+BLDP.US,D,20150306,000000,2.35,2.41,2.28,2.29,1031600,0
+BLDP.US,D,20150309,000000,2.32,2.32,2.2,2.23,812900,0
+BLDP.US,D,20150310,000000,2.2,2.24,2.14,2.22,705900,0
+BLDP.US,D,20150311,000000,2.18,2.26,2.15,2.22,744200,0
+BLDP.US,D,20150312,000000,2.25,2.28,2.18,2.22,787200,0
+BLDP.US,D,20150313,000000,2.18,2.23,2.11,2.13,825800,0
+BLDP.US,D,20150316,000000,2.14,2.15,2.08,2.08,781200,0
+BLDP.US,D,20150317,000000,2.03,2.06,1.95,2.01,1037600,0
+BLDP.US,D,20150318,000000,2,2.11,1.96,2.11,591800,0
+BLDP.US,D,20150319,000000,2.1,2.2,2.07,2.07,851400,0
+BLDP.US,D,20150320,000000,2.09,2.14,2.06,2.06,615600,0
+BLDP.US,D,20150323,000000,2.08,2.15,2.06,2.09,419700,0
+BLDP.US,D,20150324,000000,2.12,2.14,2.02,2.09,676100,0
+BLDP.US,D,20150325,000000,2.08,2.13,2.02,2.05,612300,0
+BLDP.US,D,20150326,000000,2.04,2.1,2.04,2.05,483100,0
+BLDP.US,D,20150327,000000,2.06,2.08,2,2.03,611900,0
+BLDP.US,D,20150330,000000,2.03,2.05,2,2.02,569800,0
+BLDP.US,D,20150331,000000,2,2.11,2,2.1,613627,0
+BLDP.US,D,20150401,000000,2.11,2.11,2.01,2.02,356800,0
+BLDP.US,D,20150402,000000,2.09,2.13,2.06,2.11,602600,0
+BLDP.US,D,20150406,000000,2.08,2.2,2.08,2.16,622500,0
+BLDP.US,D,20150407,000000,2.34,2.45,2.29,2.31,3231620,0
+BLDP.US,D,20150408,000000,2.33,2.33,2.2,2.23,975000,0
+BLDP.US,D,20150409,000000,2.23,2.274,2.16,2.25,921050,0
+BLDP.US,D,20150410,000000,2.25,2.29,2.17,2.29,647500,0
+BLDP.US,D,20150413,000000,2.29,2.31,2.23,2.24,413800,0
+BLDP.US,D,20150414,000000,2.25,2.34,2.24,2.26,693000,0
+BLDP.US,D,20150415,000000,2.37,2.49,2.31,2.4,2283574,0
+BLDP.US,D,20150416,000000,2.44,2.44,2.328,2.35,766920,0
+BLDP.US,D,20150417,000000,2.36,2.39,2.24,2.26,1560400,0
+BLDP.US,D,20150420,000000,2.27,2.29,2.23,2.27,533839,0
+BLDP.US,D,20150421,000000,2.24,2.25,2.19,2.23,776901,0
+BLDP.US,D,20150422,000000,2.22,2.23,2.12,2.14,1105215,0
+BLDP.US,D,20150423,000000,2.15,2.23,2.12,2.21,416800,0
+BLDP.US,D,20150424,000000,2.2,2.23,2.17,2.18,405090,0
+BLDP.US,D,20150427,000000,2.18,2.19,2.17,2.18,423700,0
+BLDP.US,D,20150428,000000,2.2,2.28,2.17,2.25,836108,0
+BLDP.US,D,20150429,000000,2.06,2.35,2.02,2.29,2196200,0
+BLDP.US,D,20150430,000000,2.3,2.3,2.2,2.23,504400,0
+BLDP.US,D,20150501,000000,2.26,2.26,2.17,2.2,552400,0
+BLDP.US,D,20150504,000000,2.26,2.26,2.18,2.19,467300,0
+BLDP.US,D,20150505,000000,2.21,2.21,2.16,2.19,629900,0
+BLDP.US,D,20150506,000000,2.22,2.24,2.16,2.18,395650,0
+BLDP.US,D,20150507,000000,2.16,2.17,2.07,2.11,539394,0
+BLDP.US,D,20150508,000000,2.11,2.13,2.07,2.11,470700,0
+BLDP.US,D,20150511,000000,2.1,2.2,2.1,2.18,564400,0
+BLDP.US,D,20150512,000000,2.16,2.24,2.14,2.15,568424,0
+BLDP.US,D,20150513,000000,2.19,2.21,2.16,2.19,286450,0
+BLDP.US,D,20150514,000000,2.22,2.24,2.17,2.19,166200,0
+BLDP.US,D,20150515,000000,2.16,2.23,2.14,2.16,409403,0
+BLDP.US,D,20150518,000000,2.15,2.21,2.1,2.11,477784,0
+BLDP.US,D,20150519,000000,2.13,2.17,2.08,2.1,592887,0
+BLDP.US,D,20150520,000000,2.08,2.1,2.05,2.07,451706,0
+BLDP.US,D,20150521,000000,2.11,2.13,2.07,2.13,394800,0
+BLDP.US,D,20150522,000000,2.13,2.15,2.06,2.09,879500,0
+BLDP.US,D,20150526,000000,2.09,2.12,2.06,2.07,614272,0
+BLDP.US,D,20150527,000000,2.09,2.1,2.05,2.09,425600,0
+BLDP.US,D,20150528,000000,2.07,2.1,2.06,2.09,300880,0
+BLDP.US,D,20150529,000000,2.1,2.1,2.06,2.09,272100,0
+BLDP.US,D,20150601,000000,2.09,2.09,2.05,2.05,289422,0
+BLDP.US,D,20150602,000000,2.07,2.12,2.05,2.07,741779,0
+BLDP.US,D,20150603,000000,2.07,2.12,2.07,2.12,315900,0
+BLDP.US,D,20150604,000000,2.14,2.14,2.07,2.11,827000,0
+BLDP.US,D,20150605,000000,2.09,2.14,2.07,2.1,385300,0
+BLDP.US,D,20150608,000000,2.33,2.46,2.23,2.34,8264100,0
+BLDP.US,D,20150609,000000,2.32,2.39,2.2,2.27,2032833,0
+BLDP.US,D,20150610,000000,2.5,2.5,2.34,2.35,2097104,0
+BLDP.US,D,20150611,000000,2.38,2.385,2.32,2.35,604814,0
+BLDP.US,D,20150612,000000,2.33,2.51,2.32,2.44,2462600,0
+BLDP.US,D,20150615,000000,2.44,2.49,2.38,2.41,1067600,0
+BLDP.US,D,20150616,000000,2.41,2.44,2.29,2.3,943500,0
+BLDP.US,D,20150617,000000,2.27,2.32,2.24,2.27,450400,0
+BLDP.US,D,20150618,000000,2.31,2.39,2.31,2.33,614300,0
+BLDP.US,D,20150619,000000,2.3,2.33,2.23,2.24,596800,0
+BLDP.US,D,20150622,000000,2.25,2.27,2.2,2.21,374900,0
+BLDP.US,D,20150623,000000,2.2,2.25,2.15,2.23,358719,0
+BLDP.US,D,20150624,000000,2.21,2.25,2.21,2.22,182300,0
+BLDP.US,D,20150625,000000,2.25,2.26,2.16,2.17,582100,0
+BLDP.US,D,20150626,000000,2.18,2.2,2.15,2.19,310500,0
+BLDP.US,D,20150629,000000,2.23,2.23,2.08,2.14,781000,0
+BLDP.US,D,20150630,000000,2.14,2.14,2.04,2.09,668934,0
+BLDP.US,D,20150701,000000,1.71,1.72,1.63,1.72,9001100,0
+BLDP.US,D,20150702,000000,1.77,1.83,1.68,1.7,2905300,0
+BLDP.US,D,20150706,000000,1.75,1.75,1.62,1.64,1491800,0
+BLDP.US,D,20150707,000000,1.68,1.68,1.58,1.6,1708800,0
+BLDP.US,D,20150708,000000,1.61,1.61,1.21,1.36,8527800,0
+BLDP.US,D,20150709,000000,1.47,1.49,1.38,1.42,1653900,0
+BLDP.US,D,20150710,000000,1.43,1.44,1.4,1.43,1020500,0
+BLDP.US,D,20150713,000000,1.47,1.47,1.4,1.44,799200,0
+BLDP.US,D,20150714,000000,1.46,1.61,1.46,1.6,1879327,0
+BLDP.US,D,20150715,000000,1.66,1.663,1.57,1.58,1209021,0
+BLDP.US,D,20150716,000000,1.59,1.63,1.49,1.54,1257100,0
+BLDP.US,D,20150717,000000,1.52,1.54,1.49,1.5,539000,0
+BLDP.US,D,20150720,000000,1.5,1.56,1.47,1.49,554000,0
+BLDP.US,D,20150721,000000,1.52,1.52,1.43,1.51,635600,0
+BLDP.US,D,20150722,000000,1.6,1.62,1.5,1.54,980600,0
+BLDP.US,D,20150723,000000,1.52,1.54,1.48,1.49,428500,0
+BLDP.US,D,20150724,000000,1.51,1.51,1.43,1.44,500200,0
+BLDP.US,D,20150727,000000,1.43,1.43,1.33,1.34,1014600,0
+BLDP.US,D,20150728,000000,1.44,1.44,1.37,1.4,611000,0
+BLDP.US,D,20150729,000000,1.38,1.46,1.32,1.44,705314,0
+BLDP.US,D,20150730,000000,1.42,1.44,1.37,1.39,222800,0
+BLDP.US,D,20150731,000000,1.36,1.4,1.34,1.35,776000,0
+BLDP.US,D,20150803,000000,1.4,1.4,1.27,1.34,1183788,0
+BLDP.US,D,20150804,000000,1.31,1.34,1.3,1.33,353400,0
+BLDP.US,D,20150805,000000,1.33,1.35,1.32,1.33,335000,0
+BLDP.US,D,20150806,000000,1.36,1.37,1.27,1.27,760587,0
+BLDP.US,D,20150807,000000,1.27,1.31,1.25,1.27,319000,0
+BLDP.US,D,20150810,000000,1.3,1.33,1.27,1.33,325200,0
+BLDP.US,D,20150811,000000,1.31,1.34,1.3,1.31,176290,0
+BLDP.US,D,20150812,000000,1.31,1.33,1.28,1.31,247100,0
+BLDP.US,D,20150813,000000,1.32,1.33,1.26,1.27,171600,0
+BLDP.US,D,20150814,000000,1.29,1.34,1.29,1.34,277200,0
+BLDP.US,D,20150817,000000,1.35,1.35,1.31,1.33,136700,0
+BLDP.US,D,20150818,000000,1.31,1.35,1.31,1.34,141200,0
+BLDP.US,D,20150819,000000,1.31,1.35,1.3,1.33,211400,0
+BLDP.US,D,20150820,000000,1.3,1.33,1.3,1.31,342100,0
+BLDP.US,D,20150821,000000,1.32,1.33,1.21,1.24,730200,0
+BLDP.US,D,20150824,000000,1.12,1.24,1.07,1.16,860908,0
+BLDP.US,D,20150825,000000,1.25,1.25,1.17,1.18,445500,0
+BLDP.US,D,20150826,000000,1.27,1.28,1.15,1.17,650800,0
+BLDP.US,D,20150827,000000,1.22,1.24,1.18,1.24,488000,0
+BLDP.US,D,20150828,000000,1.23,1.29,1.21,1.28,525600,0
+BLDP.US,D,20150831,000000,1.25,1.35,1.25,1.34,344500,0
+BLDP.US,D,20150901,000000,1.33,1.35,1.3,1.35,318500,0
+BLDP.US,D,20150902,000000,1.35,1.35,1.26,1.3,382100,0
+BLDP.US,D,20150903,000000,1.32,1.38,1.29,1.34,373000,0
+BLDP.US,D,20150904,000000,1.34,1.34,1.3,1.31,139600,0
+BLDP.US,D,20150908,000000,1.3,1.39,1.3,1.35,249400,0
+BLDP.US,D,20150909,000000,1.37,1.45,1.35,1.43,580300,0
+BLDP.US,D,20150910,000000,1.44,1.51,1.4,1.45,411001,0
+BLDP.US,D,20150911,000000,1.45,1.46,1.33,1.44,381400,0
+BLDP.US,D,20150914,000000,1.42,1.43,1.28,1.32,690600,0
+BLDP.US,D,20150915,000000,1.34,1.39,1.25,1.27,1089000,0
+BLDP.US,D,20150916,000000,1.27,1.3,1.26,1.3,279100,0
+BLDP.US,D,20150917,000000,1.28,1.32,1.25,1.26,463083,0
+BLDP.US,D,20150918,000000,1.29,1.3,1.25,1.26,384100,0
+BLDP.US,D,20150921,000000,1.29,1.34,1.25,1.26,1027100,0
+BLDP.US,D,20150922,000000,1.25,1.26,1.2,1.23,588600,0
+BLDP.US,D,20150923,000000,1.21,1.23,1.17,1.17,518364,0
+BLDP.US,D,20150924,000000,1.2,1.21,1.12,1.14,753439,0
+BLDP.US,D,20150925,000000,1.16,1.19,1.15,1.17,648900,0
+BLDP.US,D,20150928,000000,1.35,1.36,1.21,1.22,2833291,0
+BLDP.US,D,20150929,000000,1.22,1.27,1.12,1.13,1807900,0
+BLDP.US,D,20150930,000000,1.15,1.24,1.12,1.2,1057700,0
+BLDP.US,D,20151001,000000,1.25,1.25,1.2,1.23,330400,0
+BLDP.US,D,20151002,000000,1.2,1.28,1.19,1.28,593600,0
+BLDP.US,D,20151005,000000,1.29,1.38,1.28,1.37,1317684,0
+BLDP.US,D,20151006,000000,1.42,1.42,1.36,1.4,791400,0
+BLDP.US,D,20151007,000000,1.44,1.48,1.41,1.475,851792,0
+BLDP.US,D,20151008,000000,1.5,1.62,1.46,1.54,2143900,0
+BLDP.US,D,20151009,000000,1.59,1.6,1.53,1.55,900000,0
+BLDP.US,D,20151012,000000,1.54,1.56,1.42,1.49,675178,0
+BLDP.US,D,20151013,000000,1.47,1.58,1.45,1.51,726400,0
+BLDP.US,D,20151014,000000,1.51,1.56,1.5,1.54,424000,0
+BLDP.US,D,20151015,000000,1.54,1.59,1.54,1.56,507500,0
+BLDP.US,D,20151016,000000,1.53,1.56,1.49,1.56,499100,0
+BLDP.US,D,20151019,000000,1.49,1.54,1.46,1.5,574507,0
+BLDP.US,D,20151020,000000,1.5,1.52,1.46,1.48,299163,0
+BLDP.US,D,20151021,000000,1.49,1.52,1.46,1.48,211900,0
+BLDP.US,D,20151022,000000,1.51,1.51,1.45,1.47,262100,0
+BLDP.US,D,20151023,000000,1.49,1.49,1.41,1.45,499700,0
+BLDP.US,D,20151026,000000,1.5,1.57,1.45,1.54,867200,0
+BLDP.US,D,20151027,000000,1.58,1.58,1.48,1.5,492900,0
+BLDP.US,D,20151028,000000,1.51,1.54,1.48,1.5,610100,0
+BLDP.US,D,20151029,000000,1.52,1.54,1.48,1.53,456200,0
+BLDP.US,D,20151030,000000,1.51,1.54,1.48,1.51,595500,0
+BLDP.US,D,20151102,000000,1.53,1.7,1.5144,1.63,1949783,0
+BLDP.US,D,20151103,000000,1.67,1.75,1.64,1.68,1276213,0
+BLDP.US,D,20151104,000000,1.73,1.75,1.68,1.71,448471,0
+BLDP.US,D,20151105,000000,1.67,1.68,1.61,1.62,568200,0
+BLDP.US,D,20151106,000000,1.6,1.63,1.46,1.58,1201100,0
+BLDP.US,D,20151109,000000,1.6,1.64,1.57,1.58,687670,0
+BLDP.US,D,20151110,000000,1.6,1.63,1.48,1.51,1115700,0
+BLDP.US,D,20151111,000000,1.53,1.59,1.49,1.51,497500,0
+BLDP.US,D,20151112,000000,1.48,1.53,1.46,1.49,421600,0
+BLDP.US,D,20151113,000000,1.51,1.51,1.43,1.47,396000,0
+BLDP.US,D,20151116,000000,1.44,1.48,1.42,1.45,319600,0
+BLDP.US,D,20151117,000000,1.45,1.45,1.31,1.36,1110700,0
+BLDP.US,D,20151118,000000,1.38,1.38,1.31,1.34,408300,0
+BLDP.US,D,20151119,000000,1.37,1.4,1.33,1.39,483400,0
+BLDP.US,D,20151120,000000,1.36,1.39,1.34,1.34,519500,0
+BLDP.US,D,20151123,000000,1.36,1.36,1.28,1.3,900000,0
+BLDP.US,D,20151124,000000,1.29,1.35,1.28,1.35,302500,0
+BLDP.US,D,20151125,000000,1.36,1.41,1.34,1.39,627200,0
+BLDP.US,D,20151127,000000,1.38,1.38,1.34,1.36,355000,0
+BLDP.US,D,20151130,000000,1.37,1.39,1.25,1.27,1381400,0
+BLDP.US,D,20151201,000000,1.3,1.315,1.26,1.3,623484,0
+BLDP.US,D,20151202,000000,1.26,1.32,1.26,1.28,413755,0
+BLDP.US,D,20151203,000000,1.27,1.3049,1.27,1.29,372179,0
+BLDP.US,D,20151204,000000,1.28,1.3,1.2,1.22,871700,0
+BLDP.US,D,20151207,000000,1.23,1.24,1.19,1.19,577500,0
+BLDP.US,D,20151208,000000,1.19,1.2,1.16,1.17,455677,0
+BLDP.US,D,20151209,000000,1.2,1.24,1.19,1.23,301200,0
+BLDP.US,D,20151210,000000,1.24,1.24,1.17,1.19,562900,0
+BLDP.US,D,20151211,000000,1.18,1.2,1.17,1.18,298500,0
+BLDP.US,D,20151214,000000,1.19,1.23,1.16,1.19,389748,0
+BLDP.US,D,20151215,000000,1.21,1.21,1.17,1.18,470500,0
+BLDP.US,D,20151216,000000,1.19,1.28,1.19,1.27,812700,0
+BLDP.US,D,20151217,000000,1.28,1.28,1.2,1.2,496000,0
+BLDP.US,D,20151218,000000,1.2,1.22,1.17,1.22,638000,0
+BLDP.US,D,20151221,000000,1.22,1.33,1.22,1.3,1079400,0
+BLDP.US,D,20151222,000000,1.31,1.35,1.28,1.35,496515,0
+BLDP.US,D,20151223,000000,1.32,1.38,1.32,1.37,516200,0
+BLDP.US,D,20151224,000000,1.33,1.39,1.33,1.37,539141,0
+BLDP.US,D,20151228,000000,1.38,1.59,1.38,1.55,2387661,0
+BLDP.US,D,20151229,000000,1.5,1.6,1.43,1.58,1862102,0
+BLDP.US,D,20151230,000000,1.61,1.68,1.58,1.63,2037495,0
+BLDP.US,D,20151231,000000,1.64,1.6666,1.5201,1.56,887043,0
+BLDP.US,D,20160104,000000,1.46,1.55,1.4483,1.52,712185,0
+BLDP.US,D,20160105,000000,1.49,1.5225,1.45,1.46,294364,0
+BLDP.US,D,20160106,000000,1.45,1.45,1.37,1.39,666265,0
+BLDP.US,D,20160107,000000,1.36,1.36,1.3,1.31,612667,0
+BLDP.US,D,20160108,000000,1.33,1.4,1.33,1.33,732396,0
+BLDP.US,D,20160111,000000,1.35,1.39,1.28,1.315,494052,0
+BLDP.US,D,20160112,000000,1.31,1.3799,1.25,1.26,899175,0
+BLDP.US,D,20160113,000000,1.28,1.3,1.24,1.25,404295,0
+BLDP.US,D,20160114,000000,1.25,1.29,1.23,1.26,463476,0
+BLDP.US,D,20160115,000000,1.25,1.27,1.2,1.27,550170,0
+BLDP.US,D,20160119,000000,1.25,1.28,1.21,1.23,569000,0
+BLDP.US,D,20160120,000000,1.2,1.24,1.11,1.2,1400431,0
+BLDP.US,D,20160121,000000,1.19,1.25,1.16,1.23,678630,0
+BLDP.US,D,20160122,000000,1.4,1.42,1.29,1.36,1302318,0
+BLDP.US,D,20160125,000000,1.34,1.35,1.3,1.31,305184,0
+BLDP.US,D,20160126,000000,1.32,1.35,1.3,1.3,300467,0
+BLDP.US,D,20160127,000000,1.35,1.35,1.31,1.31,199585,0
+BLDP.US,D,20160128,000000,1.31,1.36,1.3,1.3,182759,0
+BLDP.US,D,20160129,000000,1.3,1.355,1.3,1.33,237300,0
+BLDP.US,D,20160201,000000,1.36,1.39,1.29,1.36,439594,0
+BLDP.US,D,20160202,000000,1.34,1.35,1.28,1.3,498890,0
+BLDP.US,D,20160203,000000,1.3,1.36,1.29,1.33,673510,0
+BLDP.US,D,20160204,000000,1.33,1.43,1.33,1.4,463665,0
+BLDP.US,D,20160205,000000,1.43,1.43,1.295,1.35,371023,0
+BLDP.US,D,20160208,000000,1.31,1.338,1.3,1.32,276549,0
+BLDP.US,D,20160209,000000,1.29,1.32,1.28,1.29,317644,0
+BLDP.US,D,20160210,000000,1.3,1.3,1.27,1.3,204152,0
+BLDP.US,D,20160211,000000,1.26,1.29,1.24,1.27,479398,0
+BLDP.US,D,20160212,000000,1.27,1.29,1.25,1.275,429787,0
+BLDP.US,D,20160216,000000,1.27,1.35,1.27,1.34,244683,0
+BLDP.US,D,20160217,000000,1.32,1.36,1.31,1.32,636102,0
+BLDP.US,D,20160218,000000,1.3,1.35,1.3,1.34,344010,0
+BLDP.US,D,20160219,000000,1.35,1.35,1.3,1.32,296980,0
+BLDP.US,D,20160222,000000,1.31,1.34,1.3,1.31,320390,0
+BLDP.US,D,20160223,000000,1.28,1.32,1.28,1.31,724635,0
+BLDP.US,D,20160224,000000,1.31,1.33,1.23,1.33,911657,0
+BLDP.US,D,20160225,000000,1.28,1.34,1.27,1.33,569620,0
+BLDP.US,D,20160226,000000,1.33,1.4,1.33,1.36,885255,0
+BLDP.US,D,20160229,000000,1.33,1.45,1.33,1.42,864866,0
+BLDP.US,D,20160301,000000,1.42,1.44,1.4,1.41,401839,0
+BLDP.US,D,20160302,000000,1.38,1.49,1.38,1.48,716117,0
+BLDP.US,D,20160303,000000,1.48,1.53,1.47,1.51,826832,0
+BLDP.US,D,20160304,000000,1.5,1.56,1.41,1.42,919547,0
+BLDP.US,D,20160307,000000,1.44,1.51,1.37,1.51,608401,0
+BLDP.US,D,20160308,000000,1.47,1.5,1.45,1.48,338759,0
+BLDP.US,D,20160309,000000,1.46,1.49,1.45,1.47,227614,0
+BLDP.US,D,20160310,000000,1.45,1.4999,1.4,1.43,399702,0
+BLDP.US,D,20160311,000000,1.42,1.47,1.42,1.45,344876,0
+BLDP.US,D,20160314,000000,1.42,1.47,1.415,1.43,438295,0
+BLDP.US,D,20160315,000000,1.42,1.43,1.37,1.4,333552,0
+BLDP.US,D,20160316,000000,1.38,1.43,1.34,1.4,378334,0
+BLDP.US,D,20160317,000000,1.39,1.45,1.39,1.42,325984,0
+BLDP.US,D,20160318,000000,1.41,1.44,1.39,1.43,302726,0
+BLDP.US,D,20160321,000000,1.43,1.43,1.39,1.39,220499,0
+BLDP.US,D,20160322,000000,1.42,1.45,1.39,1.4,437251,0
+BLDP.US,D,20160323,000000,1.41,1.4289,1.33,1.34,557406,0
+BLDP.US,D,20160324,000000,1.32,1.39,1.31,1.38,224058,0
+BLDP.US,D,20160328,000000,1.37,1.39,1.34,1.38,220985,0
+BLDP.US,D,20160329,000000,1.35,1.4,1.35,1.38,342939,0
+BLDP.US,D,20160330,000000,1.37,1.41,1.36,1.41,634579,0
+BLDP.US,D,20160331,000000,1.4,1.41,1.37,1.4,290808,0
+BLDP.US,D,20160401,000000,1.39,1.41,1.37,1.39,98788,0
+BLDP.US,D,20160404,000000,1.39,1.4,1.37,1.38,302019,0
+BLDP.US,D,20160405,000000,1.38,1.38,1.35,1.36,158304,0
+BLDP.US,D,20160406,000000,1.35,1.37,1.34,1.35,266201,0
+BLDP.US,D,20160407,000000,1.34,1.37,1.32,1.34,335224,0
+BLDP.US,D,20160408,000000,1.35,1.3501,1.33,1.33,150085,0
+BLDP.US,D,20160411,000000,1.34,1.36,1.32,1.34,332352,0
+BLDP.US,D,20160412,000000,1.34,1.375,1.33,1.37,254822,0
+BLDP.US,D,20160413,000000,1.36,1.44,1.35,1.4,884643,0
+BLDP.US,D,20160414,000000,1.42,1.42,1.39,1.4,280920,0
+BLDP.US,D,20160415,000000,1.38,1.41,1.35,1.37,336296,0
+BLDP.US,D,20160418,000000,1.35,1.4,1.35,1.39,165300,0
+BLDP.US,D,20160419,000000,1.4,1.4,1.37,1.37,390299,0
+BLDP.US,D,20160420,000000,1.38,1.42,1.35,1.37,487209,0
+BLDP.US,D,20160421,000000,1.38,1.41,1.37,1.41,420155,0
+BLDP.US,D,20160422,000000,1.43,1.44,1.38,1.42,505126,0
+BLDP.US,D,20160425,000000,1.43,1.4301,1.38,1.39,389123,0
+BLDP.US,D,20160426,000000,1.44,1.44,1.41,1.42,569841,0
+BLDP.US,D,20160427,000000,1.44,1.47,1.43,1.46,819875,0
+BLDP.US,D,20160428,000000,1.48,1.59,1.46,1.58,1640275,0
+BLDP.US,D,20160429,000000,1.61,1.635,1.59,1.6,1087648,0
+BLDP.US,D,20160502,000000,1.6,1.61,1.44,1.52,770371,0
+BLDP.US,D,20160503,000000,1.48,1.48,1.41,1.42,469574,0
+BLDP.US,D,20160504,000000,1.44,1.47,1.4,1.43,376808,0
+BLDP.US,D,20160505,000000,1.44,1.45,1.39,1.4,385381,0
+BLDP.US,D,20160506,000000,1.4,1.44,1.39,1.4,216270,0
+BLDP.US,D,20160509,000000,1.41,1.46,1.3913,1.42,564959,0
+BLDP.US,D,20160510,000000,1.43,1.43,1.38,1.39,446394,0
+BLDP.US,D,20160511,000000,1.38,1.39,1.36,1.39,323781,0
+BLDP.US,D,20160512,000000,1.42,1.42,1.33,1.37,525917,0
+BLDP.US,D,20160513,000000,1.35,1.39,1.34,1.34,347217,0
+BLDP.US,D,20160516,000000,1.35,1.38,1.34,1.375,224314,0
+BLDP.US,D,20160517,000000,1.39,1.4,1.36,1.37,166624,0
+BLDP.US,D,20160518,000000,1.4,1.4,1.3576,1.36,131434,0
+BLDP.US,D,20160519,000000,1.35,1.36,1.31,1.36,251205,0
+BLDP.US,D,20160520,000000,1.37,1.37,1.34,1.35,149432,0
+BLDP.US,D,20160523,000000,1.34,1.41,1.34,1.4,184475,0
+BLDP.US,D,20160524,000000,1.41,1.41,1.34,1.35,303967,0
+BLDP.US,D,20160525,000000,1.35,1.38,1.34,1.35,375878,0
+BLDP.US,D,20160526,000000,1.38,1.38,1.34,1.36,323720,0
+BLDP.US,D,20160527,000000,1.35,1.36,1.34,1.36,115795,0
+BLDP.US,D,20160531,000000,1.37,1.39,1.36,1.38,203315,0
+BLDP.US,D,20160601,000000,1.4,1.49,1.35,1.44,1382055,0
+BLDP.US,D,20160602,000000,1.48,1.49,1.37,1.39,837237,0
+BLDP.US,D,20160603,000000,1.39,1.44,1.38,1.4,333998,0
+BLDP.US,D,20160606,000000,1.44,1.47,1.42,1.44,604695,0
+BLDP.US,D,20160607,000000,1.44,1.45,1.42,1.44,307228,0
+BLDP.US,D,20160608,000000,1.45,1.467,1.44,1.44,377132,0
+BLDP.US,D,20160609,000000,1.42,1.44,1.41,1.42,219454,0
+BLDP.US,D,20160610,000000,1.4,1.42,1.39,1.4,278921,0
+BLDP.US,D,20160613,000000,1.41,1.42,1.36,1.41,404516,0
+BLDP.US,D,20160614,000000,1.4,1.41,1.39,1.39,151053,0
+BLDP.US,D,20160615,000000,1.39,1.4,1.37,1.38,168995,0
+BLDP.US,D,20160616,000000,1.37,1.385,1.35,1.37,258081,0
+BLDP.US,D,20160617,000000,1.37,1.39,1.37,1.39,161779,0
+BLDP.US,D,20160620,000000,1.41,1.41,1.37,1.38,265468,0
+BLDP.US,D,20160621,000000,1.37,1.41,1.37,1.37,269308,0
+BLDP.US,D,20160622,000000,1.39,1.39,1.35,1.35,407821,0
+BLDP.US,D,20160623,000000,1.36,1.4,1.35,1.36,139244,0
+BLDP.US,D,20160624,000000,1.33,1.353,1.26,1.27,671856,0
+BLDP.US,D,20160627,000000,1.28,1.31,1.25,1.25,541842,0
+BLDP.US,D,20160628,000000,1.25,1.32,1.23,1.27,487156,0
+BLDP.US,D,20160629,000000,1.27,1.335,1.27,1.33,1272610,0
+BLDP.US,D,20160630,000000,1.31,1.33,1.24,1.25,1189283,0
+BLDP.US,D,20160701,000000,1.29,1.305,1.26,1.3,299754,0
+BLDP.US,D,20160705,000000,1.27,1.29,1.24,1.25,448281,0
+BLDP.US,D,20160706,000000,1.24,1.25,1.23,1.24,258236,0
+BLDP.US,D,20160707,000000,1.25,1.27,1.23,1.26,866120,0
+BLDP.US,D,20160708,000000,1.28,1.3174,1.27,1.29,998287,0
+BLDP.US,D,20160711,000000,1.325,1.45,1.3,1.45,3080365,0
+BLDP.US,D,20160712,000000,1.48,1.5,1.39,1.39,973540,0
+BLDP.US,D,20160713,000000,1.39,1.41,1.33,1.35,608787,0
+BLDP.US,D,20160714,000000,1.4,1.4,1.33,1.38,508598,0
+BLDP.US,D,20160715,000000,1.37,1.4,1.35,1.4,164461,0
+BLDP.US,D,20160718,000000,1.56,2.01,1.49,2.01,17730826,0
+BLDP.US,D,20160719,000000,1.85,1.86,1.56,1.57,8841582,0
+BLDP.US,D,20160720,000000,1.61,1.75,1.61,1.71,3219386,0
+BLDP.US,D,20160721,000000,1.79,1.81,1.68,1.71,2013865,0
+BLDP.US,D,20160722,000000,1.7,1.87,1.6701,1.81,2209818,0
+BLDP.US,D,20160725,000000,1.85,1.92,1.77,1.83,2415382,0
+BLDP.US,D,20160726,000000,1.81,1.839,1.76,1.83,1049371,0
+BLDP.US,D,20160727,000000,1.9,2.12,1.86,2.04,5290021,0
+BLDP.US,D,20160728,000000,2.1,2.15,1.92,2.01,3091212,0
+BLDP.US,D,20160729,000000,2.06,2.07,1.93,1.93,1098905,0
+BLDP.US,D,20160801,000000,1.95,2.04,1.95,2.03,677590,0
+BLDP.US,D,20160802,000000,2.07,2.07,1.91,1.95,1074041,0
+BLDP.US,D,20160803,000000,1.91,2.027,1.9,2,696873,0
+BLDP.US,D,20160804,000000,2,2.04,1.98,2,318760,0
+BLDP.US,D,20160805,000000,2.01,2.03,1.94,1.99,618096,0
+BLDP.US,D,20160808,000000,1.98,2.03,1.94,1.96,623424,0
+BLDP.US,D,20160809,000000,1.96,1.97,1.84,1.89,1438515,0
+BLDP.US,D,20160810,000000,1.87,1.88,1.77,1.77,891606,0
+BLDP.US,D,20160811,000000,1.76,1.86,1.75,1.82,762560,0
+BLDP.US,D,20160812,000000,1.82,1.86,1.79,1.81,528163,0
+BLDP.US,D,20160815,000000,1.8,1.96,1.8,1.92,1030898,0
+BLDP.US,D,20160816,000000,1.91,1.98,1.8901,1.96,1161212,0
+BLDP.US,D,20160817,000000,1.94,2.01,1.9075,1.97,1279358,0
+BLDP.US,D,20160818,000000,2.12,2.38,2.06,2.16,11617242,0
+BLDP.US,D,20160819,000000,2.16,2.3,2.1,2.11,3756744,0
+BLDP.US,D,20160822,000000,2.15,2.18,1.98,2.03,2492920,0
+BLDP.US,D,20160823,000000,2.11,2.14,2.02,2.08,900237,0
+BLDP.US,D,20160824,000000,2.09,2.1,1.98,1.99,1562438,0
+BLDP.US,D,20160825,000000,2.09,2.13,2.02,2.05,1164106,0
+BLDP.US,D,20160826,000000,2.04,2.1701,2.04,2.12,1193293,0
+BLDP.US,D,20160829,000000,2.11,2.19,2.065,2.12,1282398,0
+BLDP.US,D,20160830,000000,2.12,2.1462,2.041,2.07,749911,0
+BLDP.US,D,20160831,000000,2.06,2.14,2.05,2.08,719373,0
+BLDP.US,D,20160901,000000,2.16,2.16,2.055,2.1,665436,0
+BLDP.US,D,20160902,000000,2.1,2.15,2.1,2.13,549920,0
+BLDP.US,D,20160906,000000,2.15,2.19,2.08,2.135,1485111,0
+BLDP.US,D,20160907,000000,2.05,2.15,2.05,2.09,594526,0
+BLDP.US,D,20160908,000000,2.2,2.2,2.085,2.095,467531,0
+BLDP.US,D,20160909,000000,2.26,2.26,2,2.01,1098133,0
+BLDP.US,D,20160912,000000,2,2.04,2,2.02,492188,0
+BLDP.US,D,20160913,000000,2,2.02,1.85,1.915,1201597,0
+BLDP.US,D,20160914,000000,2.01,2.01,1.9,1.92,441511,0
+BLDP.US,D,20160915,000000,2.04,2.04,1.93,1.96,237798,0
+BLDP.US,D,20160916,000000,1.98,2,1.94,2,389729,0
+BLDP.US,D,20160919,000000,2,2.05,1.99,2.02,346046,0
+BLDP.US,D,20160920,000000,2.04,2.04,1.98,1.99,531958,0
+BLDP.US,D,20160921,000000,2.02,2.07,2.01,2.07,489958,0
+BLDP.US,D,20160922,000000,2.1,2.1,2.01,2.01,638568,0
+BLDP.US,D,20160923,000000,2.03,2.03,1.95,2,669738,0
+BLDP.US,D,20160926,000000,2.04,2.08,2,2.06,961759,0
+BLDP.US,D,20160927,000000,2.09,2.24,2.08,2.18,2504156,0
+BLDP.US,D,20160928,000000,2.19,2.26,2.12,2.18,1998923,0
+BLDP.US,D,20160929,000000,2.21,2.23,2.11,2.11,2567676,0
+BLDP.US,D,20160930,000000,2.18,2.25,2.14,2.21,1047883,0
+BLDP.US,D,20161003,000000,2.21,2.5301,2.2,2.49,4081651,0
+BLDP.US,D,20161004,000000,2.52,2.52,2.33,2.38,2950608,0
+BLDP.US,D,20161005,000000,2.41,2.485,2.35,2.41,1060702,0
+BLDP.US,D,20161006,000000,2.44,2.45,2.34,2.44,1020088,0
+BLDP.US,D,20161007,000000,2.46,2.46,2.36,2.38,774855,0
+BLDP.US,D,20161010,000000,2.46,2.46,2.36,2.4,681752,0
+BLDP.US,D,20161011,000000,2.41,2.41,2.28,2.29,811465,0
+BLDP.US,D,20161012,000000,2.28,2.31,2.2,2.22,1336962,0
+BLDP.US,D,20161013,000000,2.2,2.2,2.1,2.2,1094312,0
+BLDP.US,D,20161014,000000,2.2,2.41,2.2,2.32,1761744,0
+BLDP.US,D,20161017,000000,2.39,2.4,2.22,2.25,955221,0
+BLDP.US,D,20161018,000000,2.34,2.34,2.16,2.2,1303385,0
+BLDP.US,D,20161019,000000,2.22,2.26,2.19,2.21,522181,0
+BLDP.US,D,20161020,000000,2.21,2.24,2.17,2.18,564152,0
+BLDP.US,D,20161021,000000,2.18,2.2,2.15,2.16,479462,0
+BLDP.US,D,20161024,000000,2.13,2.228,2.13,2.16,713404,0
+BLDP.US,D,20161025,000000,2.2,2.22,2.16,2.17,746488,0
+BLDP.US,D,20161026,000000,2.22,2.28,2.165,2.21,1402466,0
+BLDP.US,D,20161027,000000,2.23,2.23,2.05,2.09,1247035,0
+BLDP.US,D,20161028,000000,2.07,2.0901,2.021,2.04,759519,0
+BLDP.US,D,20161031,000000,2.07,2.07,1.93,1.97,1126320,0
+BLDP.US,D,20161101,000000,2.13,2.13,1.97,2,519705,0
+BLDP.US,D,20161102,000000,1.97,2.02,1.97,2,643331,0
+BLDP.US,D,20161103,000000,2,2.02,1.92,1.92,546986,0
+BLDP.US,D,20161104,000000,1.98,1.98,1.89,1.92,494537,0
+BLDP.US,D,20161107,000000,2,2,1.93,1.93,676101,0
+BLDP.US,D,20161108,000000,1.93,1.98,1.91,1.98,373106,0
+BLDP.US,D,20161109,000000,1.92,2.08,1.87,2.08,1420395,0
+BLDP.US,D,20161110,000000,2.1,2.1,1.91,1.92,1210627,0
+BLDP.US,D,20161111,000000,1.93,2.01,1.88,1.99,1036279,0
+BLDP.US,D,20161114,000000,2,2,1.95,2,387467,0
+BLDP.US,D,20161115,000000,2,2.01,1.935,1.95,496438,0
+BLDP.US,D,20161116,000000,1.94,1.97,1.92,1.93,306766,0
+BLDP.US,D,20161117,000000,1.92,1.99,1.9,1.97,403574,0
+BLDP.US,D,20161118,000000,1.99,2,1.91,1.93,487927,0
+BLDP.US,D,20161121,000000,1.95,2,1.935,1.94,261087,0
+BLDP.US,D,20161122,000000,2.16,2.16,1.93,1.96,346378,0
+BLDP.US,D,20161123,000000,1.95,1.96,1.91,1.93,365699,0
+BLDP.US,D,20161125,000000,1.95,1.96,1.93,1.95,177092,0
+BLDP.US,D,20161128,000000,1.95,1.96,1.93,1.95,251328,0
+BLDP.US,D,20161129,000000,1.94,1.95,1.9,1.91,553754,0
+BLDP.US,D,20161130,000000,1.95,1.99,1.87,1.9,599891,0
+BLDP.US,D,20161201,000000,1.91,1.93,1.85,1.86,545800,0
+BLDP.US,D,20161202,000000,1.85,1.88,1.83,1.87,375385,0
+BLDP.US,D,20161205,000000,1.88,1.91,1.85,1.86,389138,0
+BLDP.US,D,20161206,000000,1.86,1.88,1.83,1.88,285891,0
+BLDP.US,D,20161207,000000,1.87,1.89,1.845,1.87,399655,0
+BLDP.US,D,20161208,000000,1.88,1.89,1.81,1.82,641224,0
+BLDP.US,D,20161209,000000,1.81,1.885,1.81,1.82,307570,0
+BLDP.US,D,20161212,000000,1.82,1.8386,1.76,1.76,533080,0
+BLDP.US,D,20161213,000000,1.79,1.79,1.7,1.78,581521,0
+BLDP.US,D,20161214,000000,1.81,1.81,1.705,1.74,458494,0
+BLDP.US,D,20161215,000000,1.73,1.74,1.68,1.71,580909,0
+BLDP.US,D,20161216,000000,1.72,1.72,1.66,1.67,501588,0
+BLDP.US,D,20161219,000000,1.62,1.84,1.61,1.82,1884196,0
+BLDP.US,D,20161220,000000,1.83,1.86,1.74,1.81,827074,0
+BLDP.US,D,20161221,000000,1.78,1.785,1.72,1.74,452149,0
+BLDP.US,D,20161222,000000,1.74,1.76,1.71,1.72,335282,0
+BLDP.US,D,20161223,000000,1.73,1.76,1.7,1.76,365886,0
+BLDP.US,D,20161227,000000,1.77,1.7801,1.74,1.75,213148,0
+BLDP.US,D,20161228,000000,1.74,1.76,1.7,1.72,363234,0
+BLDP.US,D,20161229,000000,1.71,1.75,1.7,1.72,464469,0
+BLDP.US,D,20161230,000000,1.75,1.75,1.65,1.65,1124407,0
+BLDP.US,D,20170103,000000,1.76,1.76,1.7,1.7,429375,0
+BLDP.US,D,20170104,000000,1.74,1.76,1.7,1.75,424821,0
+BLDP.US,D,20170105,000000,1.76,1.7601,1.73,1.75,403600,0
+BLDP.US,D,20170106,000000,1.74,1.76,1.73,1.75,157716,0
+BLDP.US,D,20170109,000000,1.74,1.79,1.7101,1.74,456929,0
+BLDP.US,D,20170110,000000,1.74,1.77,1.72,1.74,362074,0
+BLDP.US,D,20170111,000000,1.75,1.87,1.72,1.86,1431025,0
+BLDP.US,D,20170112,000000,1.9,1.9,1.81,1.85,499644,0
+BLDP.US,D,20170113,000000,1.87,1.87,1.84,1.87,256078,0
+BLDP.US,D,20170117,000000,1.87,1.92,1.85,1.91,626130,0
+BLDP.US,D,20170118,000000,1.96,2.07,1.94,2.06,3090444,0
+BLDP.US,D,20170119,000000,2.1,2.15,1.96,1.995,2442476,0
+BLDP.US,D,20170120,000000,2.01,2.09,2,2.02,952806,0
+BLDP.US,D,20170123,000000,1.97,2.04,1.92,1.95,1119986,0
+BLDP.US,D,20170124,000000,1.95,2.03,1.9459,1.98,677809,0
+BLDP.US,D,20170125,000000,2.08,2.08,1.95,2,798899,0
+BLDP.US,D,20170126,000000,2,2.01,1.95,1.97,603119,0
+BLDP.US,D,20170127,000000,1.99,1.99,1.92,1.93,465679,0
+BLDP.US,D,20170130,000000,1.93,1.93,1.86,1.91,574731,0
+BLDP.US,D,20170131,000000,1.92,1.92,1.84,1.86,498498,0
+BLDP.US,D,20170201,000000,1.9,2.01,1.89,1.92,838852,0
+BLDP.US,D,20170202,000000,1.93,1.97,1.9,1.92,400164,0
+BLDP.US,D,20170203,000000,1.92,1.97,1.91,1.965,520118,0
+BLDP.US,D,20170206,000000,1.98,1.99,1.94,1.99,362930,0
+BLDP.US,D,20170207,000000,1.99,2.04,1.96,1.98,995316,0
+BLDP.US,D,20170208,000000,1.94,1.98,1.92,1.94,530173,0
+BLDP.US,D,20170209,000000,1.93,1.9789,1.87,1.89,831311,0
+BLDP.US,D,20170210,000000,1.9,2,1.89,1.97,1104950,0
+BLDP.US,D,20170213,000000,1.99,2.01,1.93,1.98,767578,0
+BLDP.US,D,20170214,000000,2,2.04,1.96,2,1027813,0
+BLDP.US,D,20170215,000000,2,2.01,1.95,1.99,509269,0
+BLDP.US,D,20170216,000000,2.05,2.07,1.98,2.05,1652752,0
+BLDP.US,D,20170217,000000,2.03,2.06,2,2.04,647282,0
+BLDP.US,D,20170221,000000,2.05,2.1,2.04,2.07,967222,0
+BLDP.US,D,20170222,000000,2.09,2.13,1.985,2.04,1359154,0
+BLDP.US,D,20170223,000000,2.04,2.07,1.98,1.98,474922,0
+BLDP.US,D,20170224,000000,1.97,1.995,1.92,1.97,537312,0
+BLDP.US,D,20170227,000000,1.99,2.01,1.94,1.97,310761,0
+BLDP.US,D,20170228,000000,1.95,1.96,1.9,1.91,399504,0
+BLDP.US,D,20170301,000000,1.92,2,1.92,1.99,738461,0
+BLDP.US,D,20170302,000000,2.09,2.17,1.98,2,3388579,0
+BLDP.US,D,20170303,000000,1.98,2.075,1.9695,2.07,875529,0
+BLDP.US,D,20170306,000000,2.04,2.15,2.04,2.11,1122437,0
+BLDP.US,D,20170307,000000,2.11,2.125,2.05,2.06,642024,0
+BLDP.US,D,20170308,000000,2.04,2.1,2.03,2.04,379330,0
+BLDP.US,D,20170309,000000,2.03,2.04,1.98,1.995,716705,0
+BLDP.US,D,20170310,000000,2,2.05,1.99,2.05,434994,0
+BLDP.US,D,20170313,000000,2.05,2.15,2.03,2.13,985065,0
+BLDP.US,D,20170314,000000,2.13,2.14,2.07,2.08,534206,0
+BLDP.US,D,20170315,000000,2.07,2.2,2.07,2.16,1246083,0
+BLDP.US,D,20170316,000000,2.18,2.22,2.16,2.19,1101106,0
+BLDP.US,D,20170317,000000,2.15,2.21,2.15,2.2,756772,0
+BLDP.US,D,20170320,000000,2.21,2.32,2.2,2.25,1697530,0
+BLDP.US,D,20170321,000000,2.28,2.32,2.16,2.16,1378661,0
+BLDP.US,D,20170322,000000,2.17,2.24,2.13,2.2,780680,0
+BLDP.US,D,20170323,000000,2.21,2.3,2.19,2.26,787986,0
+BLDP.US,D,20170324,000000,2.28,2.3,2.22,2.24,577342,0
+BLDP.US,D,20170327,000000,2.25,2.25,2.15,2.22,859988,0
+BLDP.US,D,20170328,000000,2.25,2.25,2.18,2.19,656481,0
+BLDP.US,D,20170329,000000,2.18,2.24,2.175,2.23,453766,0
+BLDP.US,D,20170330,000000,2.21,2.23,2.154,2.18,1774285,0
+BLDP.US,D,20170331,000000,2.17,2.23,2.17,2.22,419259,0
+BLDP.US,D,20170403,000000,2.2,2.23,2.17,2.22,598384,0
+BLDP.US,D,20170404,000000,2.22,2.36,2.19,2.35,1688742,0
+BLDP.US,D,20170405,000000,2.46,2.61,2.35,2.38,6102726,0
+BLDP.US,D,20170406,000000,2.45,2.63,2.42,2.6,4481584,0
+BLDP.US,D,20170407,000000,2.63,2.69,2.5,2.57,3152232,0
+BLDP.US,D,20170410,000000,2.63,2.79,2.56,2.76,3245418,0
+BLDP.US,D,20170411,000000,2.79,2.88,2.7,2.88,3650743,0
+BLDP.US,D,20170412,000000,2.9,2.91,2.76,2.79,2643449,0
+BLDP.US,D,20170413,000000,2.73,3,2.71,2.92,3350933,0
+BLDP.US,D,20170417,000000,2.93,3.045,2.92,2.94,2164540,0
+BLDP.US,D,20170418,000000,2.91,2.95,2.73,2.89,3228552,0
+BLDP.US,D,20170419,000000,2.87,2.87,2.76,2.79,1679057,0
+BLDP.US,D,20170420,000000,2.79,2.8,2.71,2.79,1315715,0
+BLDP.US,D,20170421,000000,2.77,2.81,2.67,2.76,1194251,0
+BLDP.US,D,20170424,000000,2.8,2.87,2.7009,2.86,1411290,0
+BLDP.US,D,20170425,000000,2.88,2.9099,2.82,2.84,1273848,0
+BLDP.US,D,20170426,000000,2.91,3,2.83,3,1744248,0
+BLDP.US,D,20170427,000000,3,3.25,2.971,3.14,4054885,0
+BLDP.US,D,20170428,000000,3.24,3.32,3.17,3.27,3594483,0
+BLDP.US,D,20170501,000000,3.32,3.48,3.14,3.17,4639765,0
+BLDP.US,D,20170502,000000,3,3.1472,2.76,2.925,4938796,0
+BLDP.US,D,20170503,000000,2.93,2.99,2.85,2.975,1435026,0
+BLDP.US,D,20170504,000000,2.81,2.96,2.58,2.67,3974423,0
+BLDP.US,D,20170505,000000,2.65,2.85,2.65,2.82,1718862,0
+BLDP.US,D,20170508,000000,2.8,2.86,2.7,2.73,1063129,0
+BLDP.US,D,20170509,000000,2.68,2.79,2.625,2.75,1616296,0
+BLDP.US,D,20170510,000000,2.74,2.84,2.71,2.79,942990,0
+BLDP.US,D,20170511,000000,2.77,2.84,2.75,2.78,838563,0
+BLDP.US,D,20170512,000000,2.79,2.83,2.74,2.78,669204,0
+BLDP.US,D,20170515,000000,2.83,2.84,2.75,2.79,598782,0
+BLDP.US,D,20170516,000000,2.82,2.82,2.69,2.72,791130,0
+BLDP.US,D,20170517,000000,2.73,2.74,2.575,2.61,1393267,0
+BLDP.US,D,20170518,000000,2.58,2.68,2.55,2.66,770909,0
+BLDP.US,D,20170519,000000,2.66,2.79,2.6403,2.78,1113504,0
+BLDP.US,D,20170522,000000,2.78,2.85,2.78,2.8,747496,0
+BLDP.US,D,20170523,000000,2.83,2.83,2.7,2.74,937080,0
+BLDP.US,D,20170524,000000,2.74,2.77,2.69,2.73,464707,0
+BLDP.US,D,20170525,000000,2.71,2.74,2.66,2.69,729405,0
+BLDP.US,D,20170526,000000,2.67,2.76,2.67,2.75,430346,0
+BLDP.US,D,20170530,000000,2.82,2.87,2.73,2.73,952786,0
+BLDP.US,D,20170531,000000,2.74,2.79,2.7,2.77,625563,0
+BLDP.US,D,20170601,000000,2.7,2.78,2.7,2.73,847815,0
+BLDP.US,D,20170602,000000,2.72,2.77,2.66,2.68,860013,0
+BLDP.US,D,20170605,000000,2.66,2.74,2.63,2.7,452112,0
+BLDP.US,D,20170606,000000,2.83,2.89,2.77,2.81,2193489,0
+BLDP.US,D,20170607,000000,2.83,2.85,2.75,2.83,903890,0
+BLDP.US,D,20170608,000000,2.83,2.995,2.82,2.97,1055791,0
+BLDP.US,D,20170609,000000,2.97,3.01,2.83,2.86,1682162,0
+BLDP.US,D,20170612,000000,2.85,2.88,2.76,2.87,879734,0
+BLDP.US,D,20170613,000000,2.86,3.04,2.86,3,1589326,0
+BLDP.US,D,20170614,000000,3.05,3.19,2.97,3.01,2667426,0
+BLDP.US,D,20170615,000000,3,3.05,2.93,2.96,866690,0
+BLDP.US,D,20170616,000000,3.01,3.01,2.93,2.98,578267,0
+BLDP.US,D,20170619,000000,3,3.03,2.95,2.99,649305,0
+BLDP.US,D,20170620,000000,3.01,3.01,2.88,2.89,741415,0
+BLDP.US,D,20170621,000000,2.9,2.92,2.75,2.78,1368747,0
+BLDP.US,D,20170622,000000,2.81,2.92,2.791,2.88,858262,0
+BLDP.US,D,20170623,000000,2.9,2.98,2.87,2.95,1730754,0
+BLDP.US,D,20170626,000000,2.95,2.97,2.86,2.89,670993,0
+BLDP.US,D,20170627,000000,2.88,2.92,2.85,2.87,813013,0
+BLDP.US,D,20170628,000000,2.88,2.98,2.85,2.93,914598,0
+BLDP.US,D,20170629,000000,2.95,2.97,2.86,2.89,980972,0
+BLDP.US,D,20170630,000000,2.87,2.95,2.87,2.89,405755,0
+BLDP.US,D,20170703,000000,2.89,2.92,2.87,2.875,177701,0
+BLDP.US,D,20170705,000000,2.88,2.94,2.83,2.88,784575,0
+BLDP.US,D,20170706,000000,2.86,2.86,2.765,2.8,892513,0
+BLDP.US,D,20170707,000000,2.75,2.83,2.7,2.74,1147052,0
+BLDP.US,D,20170710,000000,2.71,2.77,2.71,2.75,604074,0
+BLDP.US,D,20170711,000000,2.72,2.83,2.71,2.83,629488,0
+BLDP.US,D,20170712,000000,2.85,2.95,2.845,2.93,1016089,0
+BLDP.US,D,20170713,000000,2.95,2.95,2.84,2.92,736162,0
+BLDP.US,D,20170714,000000,2.91,2.95,2.87,2.88,696502,0
+BLDP.US,D,20170717,000000,2.9,2.91,2.83,2.86,516993,0
+BLDP.US,D,20170718,000000,2.85,2.92,2.84,2.89,371536,0
+BLDP.US,D,20170719,000000,2.91,3.04,2.89,2.99,1461303,0
+BLDP.US,D,20170720,000000,3.01,3.07,2.95,3.03,884402,0
+BLDP.US,D,20170721,000000,3.01,3.115,2.97,3.01,988674,0
+BLDP.US,D,20170724,000000,3.01,3.01,2.91,2.93,756695,0
+BLDP.US,D,20170725,000000,2.93,2.98,2.92,2.93,444164,0
+BLDP.US,D,20170726,000000,2.96,2.96,2.87,2.89,808447,0
+BLDP.US,D,20170727,000000,2.9,2.92,2.82,2.87,1065478,0
+BLDP.US,D,20170728,000000,2.85,2.92,2.85,2.91,324953,0
+BLDP.US,D,20170731,000000,2.92,2.94,2.835,2.93,783319,0
+BLDP.US,D,20170801,000000,2.9,2.9264,2.84,2.88,563616,0
+BLDP.US,D,20170802,000000,2.89,2.89,2.82,2.86,741051,0
+BLDP.US,D,20170803,000000,2.98,3.05,2.91,2.98,1947515,0
+BLDP.US,D,20170804,000000,2.98,3.03,2.865,2.91,1302065,0
+BLDP.US,D,20170807,000000,2.93,2.947,2.89,2.92,303826,0
+BLDP.US,D,20170808,000000,2.9,2.97,2.88,2.92,1006537,0
+BLDP.US,D,20170809,000000,2.91,2.94,2.87,2.9,597178,0
+BLDP.US,D,20170810,000000,2.9,2.9,2.77,2.78,1224844,0
+BLDP.US,D,20170811,000000,2.76,2.76,2.63,2.72,1555386,0
+BLDP.US,D,20170814,000000,2.75,2.88,2.74,2.8,633270,0
+BLDP.US,D,20170815,000000,2.8,2.86,2.76,2.83,711824,0
+BLDP.US,D,20170816,000000,2.85,2.86,2.775,2.82,501028,0
+BLDP.US,D,20170817,000000,2.79,2.85,2.77,2.8,852411,0
+BLDP.US,D,20170818,000000,2.78,2.84,2.76,2.79,422084,0
+BLDP.US,D,20170821,000000,2.78,2.82,2.78,2.78,397912,0
+BLDP.US,D,20170822,000000,2.78,2.83,2.78,2.79,344706,0
+BLDP.US,D,20170823,000000,2.78,2.8,2.73,2.79,413633,0
+BLDP.US,D,20170824,000000,2.76,2.79,2.74,2.76,413353,0
+BLDP.US,D,20170825,000000,2.75,2.79,2.74,2.76,253110,0
+BLDP.US,D,20170828,000000,2.76,2.78,2.75,2.76,404565,0
+BLDP.US,D,20170829,000000,2.74,2.77,2.713,2.76,445623,0
+BLDP.US,D,20170830,000000,2.76,2.969,2.76,2.885,1505911,0
+BLDP.US,D,20170831,000000,2.91,3.18,2.9,3.12,3575337,0
+BLDP.US,D,20170901,000000,3.13,3.2,3.05,3.17,1759842,0
+BLDP.US,D,20170905,000000,3.18,3.23,3.01,3.09,2008284,0
+BLDP.US,D,20170906,000000,3.11,3.28,3.1,3.28,1664831,0
+BLDP.US,D,20170907,000000,3.28,3.46,3.28,3.45,2442577,0
+BLDP.US,D,20170908,000000,3.48,3.55,3.31,3.32,1833179,0
+BLDP.US,D,20170911,000000,3.4,3.56,3.38,3.54,1646102,0
+BLDP.US,D,20170912,000000,3.54,3.73,3.4801,3.71,1906553,0
+BLDP.US,D,20170913,000000,4,4.75,3.92,4.72,18399808,0
+BLDP.US,D,20170914,000000,4.91,5.06,4.26,4.29,16012910,0
+BLDP.US,D,20170915,000000,4.2,4.56,4.12,4.43,7398692,0
+BLDP.US,D,20170918,000000,4.63,4.8,4.511,4.63,4938185,0
+BLDP.US,D,20170919,000000,4.63,4.695,4.45,4.6,5118768,0
+BLDP.US,D,20170920,000000,4.55,4.9,4.52,4.86,4765507,0
+BLDP.US,D,20170921,000000,4.9,4.97,4.66,4.695,4693338,0
+BLDP.US,D,20170922,000000,4.69,4.87,4.64,4.81,2553425,0
+BLDP.US,D,20170925,000000,4.99,5.265,4.93,5.03,8289067,0
+BLDP.US,D,20170926,000000,5.17,5.17,4.931,5,3381990,0
+BLDP.US,D,20170927,000000,5.02,5.09,4.8,4.86,3214912,0
+BLDP.US,D,20170928,000000,4.83,4.87,4.4,4.53,5270824,0
+BLDP.US,D,20170929,000000,4.56,4.78,4.55,4.68,1976561,0
+BLDP.US,D,20171002,000000,4.7,4.8499,4.6752,4.78,1846150,0
+BLDP.US,D,20171003,000000,4.82,4.84,4.72,4.8,1416151,0
+BLDP.US,D,20171004,000000,4.84,4.84,4.68,4.74,1379187,0
+BLDP.US,D,20171005,000000,4.72,4.81,4.7099,4.77,1192860,0
+BLDP.US,D,20171006,000000,4.85,5.14,4.8,5.1,5101909,0
+BLDP.US,D,20171009,000000,5.31,5.5,5.04,5.06,4889607,0
+BLDP.US,D,20171010,000000,5.21,5.38,5.115,5.38,3398197,0
+BLDP.US,D,20171011,000000,5.49,5.5,5.15,5.25,3467064,0
+BLDP.US,D,20171012,000000,5.2,5.239,5.1201,5.14,1270892,0
+BLDP.US,D,20171013,000000,5.13,5.27,5.13,5.13,1276154,0
+BLDP.US,D,20171016,000000,5.2,5.2663,4.95,5,1923393,0
+BLDP.US,D,20171017,000000,4.97,5.07,4.87,4.97,1231954,0
+BLDP.US,D,20171018,000000,5.02,5.09,4.95,5.06,1149891,0
+BLDP.US,D,20171019,000000,5.02,5.03,4.76,4.93,2033443,0
+BLDP.US,D,20171020,000000,4.95,5.0699,4.86,4.99,1243319,0
+BLDP.US,D,20171023,000000,4.98,5.1,4.89,4.94,1327626,0
+BLDP.US,D,20171024,000000,4.99,5.04,4.91,5.02,942724,0
+BLDP.US,D,20171025,000000,5,5,4.71,4.76,2117494,0
+BLDP.US,D,20171026,000000,4.77,4.86,4.75,4.78,1113709,0
+BLDP.US,D,20171027,000000,4.8,4.9,4.7538,4.89,968467,0
+BLDP.US,D,20171030,000000,4.9,4.97,4.84,4.9,1032586,0
+BLDP.US,D,20171031,000000,4.95,5.03,4.91,5,1278196,0
+BLDP.US,D,20171101,000000,5.06,5.1243,4.94,5.07,2238197,0
+BLDP.US,D,20171102,000000,5.17,5.64,5.1472,5.6,7894684,0
+BLDP.US,D,20171103,000000,5.68,5.8866,5.4766,5.64,5238268,0
+BLDP.US,D,20171106,000000,5.7,5.9,5.655,5.86,3012206,0
+BLDP.US,D,20171107,000000,5.88,5.88,5.43,5.55,3553180,0
+BLDP.US,D,20171108,000000,5.58,5.6,5.19,5.25,3728987,0
+BLDP.US,D,20171109,000000,5.3,5.31,4.99,5.04,2780785,0
+BLDP.US,D,20171110,000000,5.06,5.23,5.04,5.11,1579355,0
+BLDP.US,D,20171113,000000,5.14,5.15,4.85,4.86,2122607,0
+BLDP.US,D,20171114,000000,5.06,5.13,4.91,4.93,2553015,0
+BLDP.US,D,20171115,000000,4.72,4.775,4.48,4.61,3557420,0
+BLDP.US,D,20171116,000000,4.69,4.83,4.66,4.69,1687023,0
+BLDP.US,D,20171117,000000,4.69,4.7,4.5608,4.67,1799571,0
+BLDP.US,D,20171120,000000,4.69,4.79,4.62,4.69,1430663,0
+BLDP.US,D,20171121,000000,4.72,4.8179,4.7006,4.75,1187233,0
+BLDP.US,D,20171122,000000,4.79,4.86,4.65,4.7,1550679,0
+BLDP.US,D,20171124,000000,4.78,5.16,4.74,5.05,2399608,0
+BLDP.US,D,20171127,000000,5.34,5.34,4.86,4.88,2848749,0
+BLDP.US,D,20171128,000000,4.92,5.049,4.89,5,2763473,0
+BLDP.US,D,20171129,000000,5,5.05,4.7,4.75,2584446,0
+BLDP.US,D,20171130,000000,4.78,4.8894,4.71,4.77,2369091,0
+BLDP.US,D,20171201,000000,4.79,4.92,4.72,4.81,1617237,0
+BLDP.US,D,20171204,000000,4.85,4.91,4.64,4.64,1619648,0
+BLDP.US,D,20171205,000000,4.62,4.75,4.53,4.61,1533874,0
+BLDP.US,D,20171206,000000,4.57,4.695,4.55,4.69,995122,0
+BLDP.US,D,20171207,000000,4.69,4.87,4.69,4.79,1216548,0
+BLDP.US,D,20171208,000000,4.83,4.88,4.7275,4.77,1035287,0
+BLDP.US,D,20171211,000000,4.78,4.8,4.675,4.71,860189,0
+BLDP.US,D,20171212,000000,4.68,4.81,4.62,4.63,945076,0
+BLDP.US,D,20171213,000000,4.63,4.6954,4.59,4.66,872270,0
+BLDP.US,D,20171214,000000,4.66,4.8,4.63,4.7,748888,0
+BLDP.US,D,20171215,000000,4.7,4.77,4.67,4.685,784748,0
+BLDP.US,D,20171218,000000,4.74,4.77,4.67,4.76,893193,0
+BLDP.US,D,20171219,000000,4.76,4.84,4.705,4.73,652853,0
+BLDP.US,D,20171220,000000,4.75,4.75,4.65,4.73,749012,0
+BLDP.US,D,20171221,000000,4.75,4.78,4.65,4.66,850434,0
+BLDP.US,D,20171222,000000,4.66,4.69,4.45,4.5,2115864,0
+BLDP.US,D,20171226,000000,4.49,4.5,4.23,4.42,1263913,0
+BLDP.US,D,20171227,000000,4.47,4.535,4.4,4.52,1038950,0
+BLDP.US,D,20171228,000000,4.51,4.57,4.45,4.5,887979,0
+BLDP.US,D,20171229,000000,4.49,4.5,4.4,4.41,690913,0
+BLDP.US,D,20180102,000000,4.46,4.5,4.34,4.4,861082,0
+BLDP.US,D,20180103,000000,4.39,4.43,4.29,4.36,1084159,0
+BLDP.US,D,20180104,000000,4.34,4.39,4.21,4.22,1478912,0
+BLDP.US,D,20180105,000000,4.1,4.1,3.89,3.97,3360145,0
+BLDP.US,D,20180108,000000,4.01,4.1,3.815,4.08,2121202,0
+BLDP.US,D,20180109,000000,4.24,4.28,4.07,4.27,1771671,0
+BLDP.US,D,20180110,000000,4.26,4.29,4.115,4.21,1628626,0
+BLDP.US,D,20180111,000000,4.26,4.38,4.23,4.27,1431539,0
+BLDP.US,D,20180112,000000,4.3,4.34,4.17,4.19,852597,0
+BLDP.US,D,20180116,000000,4.22,4.25,3.935,4.03,2513490,0
+BLDP.US,D,20180117,000000,4.06,4.075,4,4.02,896222,0
+BLDP.US,D,20180118,000000,4.02,4.06,3.96,4,680846,0
+BLDP.US,D,20180119,000000,4.02,4.03,3.94,3.96,864006,0
+BLDP.US,D,20180122,000000,3.99,4.01,3.89,3.91,1155922,0
+BLDP.US,D,20180123,000000,3.89,3.96,3.87,3.93,1382188,0
+BLDP.US,D,20180124,000000,4.01,4.03,3.77,3.79,2010434,0
+BLDP.US,D,20180125,000000,3.74,3.79,3.19,3.27,9252297,0
+BLDP.US,D,20180126,000000,3.4,3.4,2.91,3.01,9469599,0
+BLDP.US,D,20180129,000000,3.42,4.04,3.39,4.02,14573061,0
+BLDP.US,D,20180130,000000,3.9,3.93,3.61,3.62,4569946,0
+BLDP.US,D,20180131,000000,3.74,3.82,3.65,3.705,2313021,0
+BLDP.US,D,20180201,000000,3.64,3.7,3.55,3.56,1404856,0
+BLDP.US,D,20180202,000000,3.48,3.52,3.36,3.38,2021437,0
+BLDP.US,D,20180205,000000,3.3,3.45,3.255,3.28,2038287,0
+BLDP.US,D,20180206,000000,3.2,3.38,3.1,3.35,2310427,0
+BLDP.US,D,20180207,000000,3.41,3.48,3.23,3.24,1788533,0
+BLDP.US,D,20180208,000000,3.26,3.29,3.08,3.1,1201555,0
+BLDP.US,D,20180209,000000,3.11,3.19,2.9,3.11,3027127,0
+BLDP.US,D,20180212,000000,3.17,3.27,3.08,3.25,1897182,0
+BLDP.US,D,20180213,000000,3.26,3.29,3.14,3.2,954680,0
+BLDP.US,D,20180214,000000,3.5,3.75,3.4,3.42,5050030,0
+BLDP.US,D,20180215,000000,3.54,3.5466,3.25,3.38,1581070,0
+BLDP.US,D,20180216,000000,3.4,3.47,3.32,3.37,1274867,0
+BLDP.US,D,20180220,000000,3.29,3.29,3.29,3.29,1029900,0
+BLDP.US,D,20180221,000000,3.36,3.609,3.3,3.43,1887408,0
+BLDP.US,D,20180222,000000,3.48,3.48,3.3299,3.41,1274905,0
+BLDP.US,D,20180223,000000,3.42,3.57,3.4,3.45,1054376,0
+BLDP.US,D,20180226,000000,3.5,3.59,3.43,3.52,1725217,0
+BLDP.US,D,20180227,000000,3.54,3.66,3.52,3.57,1331978,0
+BLDP.US,D,20180228,000000,3.68,3.87,3.57,3.74,3855067,0
+BLDP.US,D,20180301,000000,3.33,3.43,3.16,3.25,4454205,0
+BLDP.US,D,20180302,000000,3.19,3.26,3.08,3.26,1933224,0
+BLDP.US,D,20180305,000000,3.25,3.3,3.17,3.18,1866755,0
+BLDP.US,D,20180306,000000,3.2,3.25,3.07,3.12,1735772,0
+BLDP.US,D,20180307,000000,3.05,3.08,2.92,2.98,3236403,0
+BLDP.US,D,20180308,000000,3.02,3.055,2.96,3.04,1604250,0
+BLDP.US,D,20180309,000000,3.07,3.2,3.04,3.19,1615810,0
+BLDP.US,D,20180312,000000,3.25,3.32,3.25,3.31,1865963,0
+BLDP.US,D,20180313,000000,3.34,3.34,3.21,3.23,1879056,0
+BLDP.US,D,20180314,000000,3.23,3.23,3.15,3.19,1480474,0
+BLDP.US,D,20180315,000000,3.2,3.22,3.13,3.2,896422,0
+BLDP.US,D,20180316,000000,3.19,3.295,3.18,3.29,781272,0
+BLDP.US,D,20180319,000000,3.26,3.29,3.17,3.23,721803,0
+BLDP.US,D,20180320,000000,3.27,3.53,3.26,3.53,2501309,0
+BLDP.US,D,20180321,000000,3.51,3.53,3.4,3.45,883474,0
+BLDP.US,D,20180322,000000,3.42,3.49,3.38,3.39,917422,0
+BLDP.US,D,20180323,000000,3.37,3.54,3.34,3.42,1479899,0
+BLDP.US,D,20180326,000000,3.49,3.6,3.43,3.6,857662,0
+BLDP.US,D,20180327,000000,3.6,3.73,3.53,3.54,1604286,0
+BLDP.US,D,20180328,000000,3.56,3.58,3.44,3.5,1321145,0
+BLDP.US,D,20180329,000000,3.5,3.61,3.48,3.55,607945,0
+BLDP.US,D,20180402,000000,3.5,3.539,3.27,3.33,1151992,0
+BLDP.US,D,20180403,000000,3.36,3.38,3.25,3.36,687179,0
+BLDP.US,D,20180404,000000,3.3,3.36,3.23,3.35,571700,0
+BLDP.US,D,20180405,000000,3.38,3.465,3.36,3.43,535788,0
+BLDP.US,D,20180406,000000,3.39,3.425,3.315,3.41,666968,0
+BLDP.US,D,20180409,000000,3.49,3.51,3.375,3.42,856814,0
+BLDP.US,D,20180410,000000,3.46,3.52,3.42,3.46,636693,0
+BLDP.US,D,20180411,000000,3.48,3.52,3.42,3.48,645700,0
+BLDP.US,D,20180412,000000,3.47,3.54,3.42,3.53,796813,0
+BLDP.US,D,20180413,000000,3.54,3.54,3.43,3.53,610353,0
+BLDP.US,D,20180416,000000,3.51,3.635,3.5,3.54,568880,0
+BLDP.US,D,20180417,000000,3.53,3.7,3.53,3.7,853117,0
+BLDP.US,D,20180418,000000,3.69,3.75,3.62,3.68,653047,0
+BLDP.US,D,20180419,000000,3.66,3.7,3.59,3.69,454314,0
+BLDP.US,D,20180420,000000,3.69,3.69,3.61,3.62,291715,0
+BLDP.US,D,20180423,000000,3.51,3.64,3.47,3.51,700277,0
+BLDP.US,D,20180424,000000,3.5,3.56,3.4,3.42,523162,0
+BLDP.US,D,20180425,000000,3.4,3.41,3.2588,3.34,1122476,0
+BLDP.US,D,20180426,000000,3.29,3.35,3.27,3.29,753414,0
+BLDP.US,D,20180427,000000,3.29,3.34,3.23,3.28,446762,0
+BLDP.US,D,20180430,000000,3.27,3.3,3.18,3.21,912292,0
+BLDP.US,D,20180501,000000,3.44,3.47,3.22,3.29,1161317,0
+BLDP.US,D,20180502,000000,3.09,3.2,2.98,3.17,1596713,0
+BLDP.US,D,20180503,000000,3.12,3.1664,3.06,3.12,752749,0
+BLDP.US,D,20180504,000000,3.1,3.16,3.08,3.1,506548,0
+BLDP.US,D,20180507,000000,3.15,3.16,3.02,3.03,1094841,0
+BLDP.US,D,20180508,000000,3.02,3.05,2.94,3.01,1207842,0
+BLDP.US,D,20180509,000000,3.03,3.07,3,3.06,838447,0
+BLDP.US,D,20180510,000000,3.07,3.15,3.07,3.12,1002834,0
+BLDP.US,D,20180511,000000,3.12,3.17,3.1,3.13,853915,0
+BLDP.US,D,20180514,000000,3.16,3.23,3.11,3.16,829908,0
+BLDP.US,D,20180515,000000,3.16,3.16,3.08,3.15,400614,0
+BLDP.US,D,20180516,000000,3.15,3.17,3.13,3.15,448922,0
+BLDP.US,D,20180517,000000,3.14,3.16,3.13,3.16,198372,0
+BLDP.US,D,20180518,000000,3.15,3.18,3.11,3.14,317471,0
+BLDP.US,D,20180521,000000,3.16,3.18,3.055,3.09,538300,0
+BLDP.US,D,20180522,000000,3.17,3.17,3.03,3.05,696940,0
+BLDP.US,D,20180523,000000,3.04,3.09,2.99,3.08,541682,0
+BLDP.US,D,20180524,000000,3.08,3.08,3.02,3.06,433331,0
+BLDP.US,D,20180525,000000,3.06,3.06,2.97,2.98,560490,0
+BLDP.US,D,20180529,000000,2.98,3,2.96,3,461943,0
+BLDP.US,D,20180530,000000,3.02,3.07,2.98,3.03,580571,0
+BLDP.US,D,20180531,000000,3.02,3.07,2.96,2.97,426876,0
+BLDP.US,D,20180601,000000,2.97,2.99,2.87,2.92,769405,0
+BLDP.US,D,20180604,000000,3,3,2.9,2.98,713433,0
+BLDP.US,D,20180605,000000,3.01,3.06,2.9,2.97,816181,0
+BLDP.US,D,20180606,000000,2.99,2.99,2.93,2.95,392927,0
+BLDP.US,D,20180607,000000,2.94,2.96,2.91,2.92,436707,0
+BLDP.US,D,20180608,000000,2.93,2.96,2.91,2.93,453822,0
+BLDP.US,D,20180611,000000,2.9,2.94,2.85,2.87,773068,0
+BLDP.US,D,20180612,000000,3.15,3.2,3.03,3.05,2040734,0
+BLDP.US,D,20180613,000000,3.08,3.14,3.05,3.13,1019915,0
+BLDP.US,D,20180614,000000,3.13,3.1337,2.93,3.02,1234471,0
+BLDP.US,D,20180615,000000,2.98,3.016,2.9,2.97,744106,0
+BLDP.US,D,20180618,000000,2.96,2.97,2.87,2.96,807533,0
+BLDP.US,D,20180619,000000,2.92,2.9302,2.82,2.85,721344,0
+BLDP.US,D,20180620,000000,2.87,2.91,2.84,2.91,451591,0
+BLDP.US,D,20180621,000000,2.92,2.92,2.81,2.84,571082,0
+BLDP.US,D,20180622,000000,2.87,2.87,2.8,2.85,389718,0
+BLDP.US,D,20180625,000000,2.83,2.8627,2.695,2.71,1036715,0
+BLDP.US,D,20180626,000000,2.72,2.74,2.57,2.7,894491,0
+BLDP.US,D,20180627,000000,2.7,2.765,2.58,2.65,1050905,0
+BLDP.US,D,20180628,000000,2.67,2.77,2.66,2.69,1902830,0
+BLDP.US,D,20180629,000000,2.81,2.87,2.77,2.85,1113992,0
+BLDP.US,D,20180702,000000,2.89,2.9,2.82,2.86,434014,0
+BLDP.US,D,20180703,000000,2.9,2.9093,2.82,2.84,339460,0
+BLDP.US,D,20180705,000000,2.86,2.92,2.83,2.86,638721,0
+BLDP.US,D,20180706,000000,2.91,2.91,2.84,2.87,462831,0
+BLDP.US,D,20180709,000000,2.9,2.92,2.85,2.9,363622,0
+BLDP.US,D,20180710,000000,2.9,2.904,2.82,2.87,447676,0
+BLDP.US,D,20180711,000000,2.81,2.87,2.8,2.82,549261,0
+BLDP.US,D,20180712,000000,2.85,2.89,2.81,2.85,366141,0
+BLDP.US,D,20180713,000000,2.85,2.8581,2.8,2.8,316565,0
+BLDP.US,D,20180716,000000,2.8,2.85,2.8,2.82,250018,0
+BLDP.US,D,20180717,000000,2.8,2.98,2.8,2.91,867975,0
+BLDP.US,D,20180718,000000,2.97,2.9768,2.9,2.96,236202,0
+BLDP.US,D,20180719,000000,2.97,3.07,2.97,3.05,829855,0
+BLDP.US,D,20180720,000000,3.1,3.12,2.98,3.02,595332,0
+BLDP.US,D,20180723,000000,3.02,3.12,3.02,3.11,843345,0
+BLDP.US,D,20180724,000000,3.14,3.16,3.03,3.04,861768,0
+BLDP.US,D,20180725,000000,3.05,3.12,3.02,3.05,558625,0
+BLDP.US,D,20180726,000000,3.03,3.12,3.03,3.1,388453,0
+BLDP.US,D,20180727,000000,3.14,3.16,3.05,3.1,868213,0
+BLDP.US,D,20180730,000000,3.05,3.14,2.92,2.94,953635,0
+BLDP.US,D,20180731,000000,3,3.065,2.95,3.05,506942,0
+BLDP.US,D,20180801,000000,3.08,3.11,3,3.05,353511,0
+BLDP.US,D,20180802,000000,3.08,3.15,2.95,3.1,795366,0
+BLDP.US,D,20180803,000000,3.12,3.14,3.02,3.08,376340,0
+BLDP.US,D,20180806,000000,3.1,3.15,3.1,3.13,462436,0
+BLDP.US,D,20180807,000000,3.16,3.2,3.09,3.12,452485,0
+BLDP.US,D,20180808,000000,3.12,3.2,3.1,3.18,657157,0
+BLDP.US,D,20180809,000000,3.2,3.23,3.125,3.19,704203,0
+BLDP.US,D,20180810,000000,3.21,3.22,3.11,3.19,571389,0
+BLDP.US,D,20180813,000000,3.12,3.174,3.0901,3.15,485540,0
+BLDP.US,D,20180814,000000,3.17,3.18,3.05,3.1,388712,0
+BLDP.US,D,20180815,000000,3.07,3.07,2.95,3.01,470431,0
+BLDP.US,D,20180816,000000,3.03,3.11,2.98,3.1,339768,0
+BLDP.US,D,20180817,000000,3.07,3.08,3.02,3.04,227215,0
+BLDP.US,D,20180820,000000,3.1,3.18,3.055,3.08,733675,0
+BLDP.US,D,20180821,000000,3.11,3.135,3.065,3.1,468603,0
+BLDP.US,D,20180822,000000,3.09,3.14,3.05,3.08,198050,0
+BLDP.US,D,20180823,000000,3.06,3.1,3.05,3.06,194060,0
+BLDP.US,D,20180824,000000,3.08,3.08,2.98,2.99,538987,0
+BLDP.US,D,20180827,000000,2.99,3.04,2.97,3,405194,0
+BLDP.US,D,20180828,000000,2.97,3.01,2.92,2.94,421823,0
+BLDP.US,D,20180829,000000,3.5,3.65,3.36,3.41,5962434,0
+BLDP.US,D,20180830,000000,3.47,3.5,3.3,3.46,1637082,0
+BLDP.US,D,20180831,000000,3.43,3.57,3.42,3.54,1138925,0
+BLDP.US,D,20180904,000000,3.72,3.98,3.68,3.86,3469714,0
+BLDP.US,D,20180905,000000,3.81,3.8994,3.67,3.86,1603805,0
+BLDP.US,D,20180906,000000,3.86,3.94,3.77,3.85,867126,0
+BLDP.US,D,20180907,000000,3.73,3.859,3.68,3.77,1052112,0
+BLDP.US,D,20180910,000000,3.82,3.8272,3.67,3.72,731815,0
+BLDP.US,D,20180911,000000,3.62,3.62,3.46,3.47,1091077,0
+BLDP.US,D,20180912,000000,3.49,3.55,3.46,3.51,419507,0
+BLDP.US,D,20180913,000000,3.51,3.54,3.34,3.37,845866,0
+BLDP.US,D,20180914,000000,3.39,3.79,3.39,3.78,1724080,0
+BLDP.US,D,20180917,000000,3.88,3.92,3.7171,3.83,1499356,0
+BLDP.US,D,20180918,000000,3.84,3.96,3.82,3.9,1034134,0
+BLDP.US,D,20180919,000000,4,4.25,4,4.19,2843235,0
+BLDP.US,D,20180920,000000,4.52,4.59,4.35,4.55,3341945,0
+BLDP.US,D,20180921,000000,4.6,4.62,4.31,4.36,2193508,0
+BLDP.US,D,20180924,000000,4.4,4.44,4.12,4.19,1539474,0
+BLDP.US,D,20180925,000000,4.15,4.1673,3.99,4,1418720,0
+BLDP.US,D,20180926,000000,4.08,4.13,3.92,3.96,1252426,0
+BLDP.US,D,20180927,000000,3.98,4.035,3.89,4.02,1943095,0
+BLDP.US,D,20180928,000000,4.05,4.33,4.05,4.3,1560126,0
+BLDP.US,D,20181001,000000,4.49,4.49,4.23,4.33,1347093,0
+BLDP.US,D,20181002,000000,4.32,4.34,4.1136,4.15,889054,0
+BLDP.US,D,20181003,000000,4.18,4.28,4.12,4.25,673987,0
+BLDP.US,D,20181004,000000,4.25,4.32,4.11,4.14,962726,0
+BLDP.US,D,20181005,000000,4.15,4.18,4.01,4.07,687111,0
+BLDP.US,D,20181008,000000,4.03,4.16,3.98,4.14,634401,0
+BLDP.US,D,20181009,000000,4.16,4.18,3.96,4.02,1200819,0
+BLDP.US,D,20181010,000000,4,4.12,3.595,3.65,2312912,0
+BLDP.US,D,20181011,000000,3.69,3.75,3.57,3.7,815021,0
+BLDP.US,D,20181012,000000,3.78,3.79,3.58,3.64,1055875,0
+BLDP.US,D,20181015,000000,3.65,3.72,3.6,3.69,980341,0
+BLDP.US,D,20181016,000000,3.75,3.8,3.665,3.79,846306,0
+BLDP.US,D,20181017,000000,3.79,3.82,3.66,3.69,842596,0
+BLDP.US,D,20181018,000000,3.74,3.8,3.51,3.63,856779,0
+BLDP.US,D,20181019,000000,3.63,3.69,3.59,3.59,497534,0
+BLDP.US,D,20181022,000000,3.65,3.65,3.55,3.56,385664,0
+BLDP.US,D,20181023,000000,3.5,3.5,3.38,3.44,641355,0
+BLDP.US,D,20181024,000000,3.45,3.51,3.36,3.38,483284,0
+BLDP.US,D,20181025,000000,3.38,3.51,3.35,3.38,598434,0
+BLDP.US,D,20181026,000000,3.33,3.51,3.32,3.48,579901,0
+BLDP.US,D,20181029,000000,3.55,3.595,3.45,3.53,423534,0
+BLDP.US,D,20181030,000000,3.53,3.66,3.53,3.66,473481,0
+BLDP.US,D,20181031,000000,3.69,3.74,3.64,3.72,636746,0
+BLDP.US,D,20181101,000000,3.12,3.19,2.9601,2.99,3574210,0
+BLDP.US,D,20181102,000000,3.04,3.04,2.7134,2.74,3694469,0
+BLDP.US,D,20181105,000000,2.8,2.92,2.71,2.92,1586852,0
+BLDP.US,D,20181106,000000,2.94,2.99,2.7868,2.99,1234050,0
+BLDP.US,D,20181107,000000,3,3.05,2.88,2.92,985310,0
+BLDP.US,D,20181108,000000,2.87,2.97,2.84,2.89,673276,0
+BLDP.US,D,20181109,000000,2.85,2.8801,2.8045,2.82,450124,0
+BLDP.US,D,20181112,000000,2.86,2.97,2.86,2.97,740669,0
+BLDP.US,D,20181113,000000,2.99,3.09,2.95,3.06,886735,0
+BLDP.US,D,20181114,000000,3.1,3.1,2.86,2.89,806577,0
+BLDP.US,D,20181115,000000,2.89,2.91,2.82,2.88,543980,0
+BLDP.US,D,20181116,000000,2.85,2.88,2.7999,2.83,700346,0
+BLDP.US,D,20181119,000000,2.81,2.89,2.81,2.86,358901,0
+BLDP.US,D,20181120,000000,2.85,2.85,2.73,2.79,529756,0
+BLDP.US,D,20181121,000000,2.81,2.9,2.78,2.85,455178,0
+BLDP.US,D,20181123,000000,2.85,2.925,2.83,2.85,428880,0
+BLDP.US,D,20181126,000000,2.91,2.91,2.83,2.91,395469,0
+BLDP.US,D,20181127,000000,2.92,2.92,2.86,2.88,417388,0
+BLDP.US,D,20181128,000000,2.9,2.98,2.83,2.97,481119,0
+BLDP.US,D,20181129,000000,2.98,3.01,2.96,2.98,355127,0
+BLDP.US,D,20181130,000000,2.96,3.005,2.95,2.98,293114,0
+BLDP.US,D,20181203,000000,3,3.02,2.9117,2.95,385318,0
+BLDP.US,D,20181204,000000,3.01,3.02,2.905,2.97,500446,0
+BLDP.US,D,20181206,000000,2.91,2.92,2.83,2.87,449068,0
+BLDP.US,D,20181207,000000,2.85,2.94,2.81,2.85,299537,0
+BLDP.US,D,20181210,000000,2.83,2.85,2.66,2.73,680782,0
+BLDP.US,D,20181211,000000,2.68,2.76,2.68,2.68,549378,0
+BLDP.US,D,20181212,000000,2.73,2.8,2.72,2.76,495378,0
+BLDP.US,D,20181213,000000,2.8,2.82,2.74,2.78,312949,0
+BLDP.US,D,20181214,000000,2.73,2.81,2.7,2.75,526893,0
+BLDP.US,D,20181217,000000,2.73,2.8,2.68,2.71,327463,0
+BLDP.US,D,20181218,000000,2.71,2.8,2.67,2.69,552939,0
+BLDP.US,D,20181219,000000,2.68,2.7,2.555,2.62,643692,0
+BLDP.US,D,20181220,000000,2.67,2.68,2.41,2.49,811698,0
+BLDP.US,D,20181221,000000,2.49,2.54,2.36,2.39,1247802,0
+BLDP.US,D,20181224,000000,2.38,2.38,2.25,2.26,457736,0
+BLDP.US,D,20181226,000000,2.28,2.57,2.28,2.56,711364,0
+BLDP.US,D,20181227,000000,2.5,2.57,2.44,2.57,795179,0
+BLDP.US,D,20181228,000000,2.61,2.61,2.48,2.49,969654,0
+BLDP.US,D,20181231,000000,2.52,2.55,2.37,2.39,467328,0
+BLDP.US,D,20190102,000000,2.45,2.77,2.43,2.71,701126,0
+BLDP.US,D,20190103,000000,2.75,2.785,2.68,2.77,589058,0
+BLDP.US,D,20190104,000000,2.77,2.98,2.77,2.98,999000,0
+BLDP.US,D,20190107,000000,3,3.17,3,3.17,946164,0
+BLDP.US,D,20190108,000000,3.21,3.25,3.15,3.18,990743,0
+BLDP.US,D,20190109,000000,3.19,3.25,3.125,3.2,721267,0
+BLDP.US,D,20190110,000000,3.19,3.2,3.1,3.17,478318,0
+BLDP.US,D,20190111,000000,3.17,3.2,3.05,3.09,518878,0
+BLDP.US,D,20190114,000000,3.06,3.2,3.05,3.18,568568,0
+BLDP.US,D,20190115,000000,3.19,3.2,3.1405,3.2,278506,0
+BLDP.US,D,20190116,000000,3.2,3.23,3.12,3.16,303130,0
+BLDP.US,D,20190117,000000,3.14,3.21,3.1,3.2,418673,0
+BLDP.US,D,20190118,000000,3.23,3.23,3.11,3.15,388575,0
+BLDP.US,D,20190122,000000,3.18,3.18,3.05,3.09,413598,0
+BLDP.US,D,20190123,000000,3.1,3.18,3.1,3.16,287620,0
+BLDP.US,D,20190124,000000,3.15,3.2,3.1299,3.2,219929,0
+BLDP.US,D,20190125,000000,3.2,3.2983,3.13,3.25,898095,0
+BLDP.US,D,20190128,000000,3.29,3.51,3.28,3.47,1180127,0
+BLDP.US,D,20190129,000000,3.55,3.63,3.482,3.54,1155773,0
+BLDP.US,D,20190130,000000,3.59,3.6127,3.4,3.45,686072,0
+BLDP.US,D,20190131,000000,3.46,3.5471,3.43,3.49,507558,0
+BLDP.US,D,20190201,000000,3.47,3.54,3.38,3.47,622286,0
+BLDP.US,D,20190204,000000,3.43,3.491,3.39,3.43,298108,0
+BLDP.US,D,20190205,000000,3.44,3.49,3.4,3.44,234483,0
+BLDP.US,D,20190206,000000,3.41,3.42,3.34,3.4,386029,0
+BLDP.US,D,20190207,000000,3.37,3.4,3.2,3.24,550837,0
+BLDP.US,D,20190208,000000,3.23,3.31,3.165,3.19,243822,0
+BLDP.US,D,20190211,000000,3.2,3.395,3.18,3.34,457408,0
+BLDP.US,D,20190212,000000,3.41,3.46,3.37,3.44,541149,0
+BLDP.US,D,20190213,000000,3.4,3.42,3.33,3.4,307525,0
+BLDP.US,D,20190214,000000,3.37,3.63,3.365,3.56,1640000,0
+BLDP.US,D,20190215,000000,3.53,3.56,3.47,3.56,520429,0
+BLDP.US,D,20190219,000000,3.59,3.6,3.525,3.6,711954,0
+BLDP.US,D,20190220,000000,3.64,3.75,3.6,3.75,906589,0
+BLDP.US,D,20190221,000000,3.75,3.76,3.52,3.56,901159,0
+BLDP.US,D,20190222,000000,3.56,3.63,3.55,3.63,364458,0
+BLDP.US,D,20190225,000000,3.65,3.6589,3.52,3.57,447300,0
+BLDP.US,D,20190226,000000,3.54,3.63,3.53,3.6,426179,0
+BLDP.US,D,20190227,000000,3.59,3.63,3.56,3.59,251529,0
+BLDP.US,D,20190228,000000,3.61,3.7,3.57,3.58,396712,0
+BLDP.US,D,20190301,000000,3.65,3.65,3.51,3.59,690298,0
+BLDP.US,D,20190304,000000,3.6,3.64,3.4,3.43,1189736,0
+BLDP.US,D,20190305,000000,3.45,3.46,3.36,3.38,606233,0
+BLDP.US,D,20190306,000000,3.39,3.39,3.28,3.31,637526,0
+BLDP.US,D,20190307,000000,2.98,3.09,2.85,3.09,1540709,0
+BLDP.US,D,20190308,000000,3.03,3.09,2.93,2.97,623525,0
+BLDP.US,D,20190311,000000,2.94,3.16,2.94,3.11,963650,0
+BLDP.US,D,20190312,000000,3.19,3.27,3.14,3.23,688811,0
+BLDP.US,D,20190313,000000,3.24,3.27,3.17,3.2,559192,0
+BLDP.US,D,20190314,000000,3.09,3.22,3.09,3.13,741472,0
+BLDP.US,D,20190315,000000,3.15,3.17,3.03,3.06,599541,0
+BLDP.US,D,20190318,000000,3.08,3.2,3.0675,3.2,744333,0
+BLDP.US,D,20190319,000000,3.22,3.32,3.2,3.27,1116707,0
+BLDP.US,D,20190320,000000,3.27,3.29,3.155,3.27,867837,0
+BLDP.US,D,20190321,000000,3.26,3.26,3.13,3.14,339014,0
+BLDP.US,D,20190322,000000,3.15,3.15,2.99,3.07,634586,0
+BLDP.US,D,20190325,000000,3.01,3.06,2.935,3.02,684065,0
+BLDP.US,D,20190326,000000,3.08,3.08,2.99,3.04,334370,0
+BLDP.US,D,20190327,000000,3,3.03,2.97,3.02,353759,0
+BLDP.US,D,20190328,000000,3.01,3.12,3.01,3.01,473923,0
+BLDP.US,D,20190329,000000,3.03,3.0739,3,3.01,265372,0
+BLDP.US,D,20190401,000000,3.04,3.075,3,3.04,353132,0
+BLDP.US,D,20190402,000000,3.02,3.07,3.02,3.04,233331,0
+BLDP.US,D,20190403,000000,3.04,3.1501,3.04,3.09,631114,0
+BLDP.US,D,20190404,000000,3.13,3.38,3.09,3.3,1501061,0
+BLDP.US,D,20190405,000000,3.32,3.37,3.28,3.37,608115,0
+BLDP.US,D,20190408,000000,3.37,3.5499,3.35,3.51,1219006,0
+BLDP.US,D,20190409,000000,3.51,3.53,3.405,3.51,804751,0
+BLDP.US,D,20190410,000000,3.51,3.54,3.38,3.4,469754,0
+BLDP.US,D,20190411,000000,3.56,3.56,3.3,3.39,709574,0
+BLDP.US,D,20190412,000000,3.44,3.46,3.39,3.42,340302,0
+BLDP.US,D,20190415,000000,3.42,3.45,3.3,3.38,505846,0
+BLDP.US,D,20190416,000000,3.4,3.45,3.36,3.38,356384,0
+BLDP.US,D,20190417,000000,3.38,3.49,3.34,3.49,607939,0
+BLDP.US,D,20190418,000000,3.46,3.52,3.37,3.48,722042,0
+BLDP.US,D,20190422,000000,3.45,3.5,3.42,3.45,277170,0
+BLDP.US,D,20190423,000000,3.41,3.48,3.4,3.41,565430,0
+BLDP.US,D,20190424,000000,3.41,3.45,3.3,3.33,514136,0
+BLDP.US,D,20190425,000000,3.31,3.37,3.04,3.09,1303298,0
+BLDP.US,D,20190426,000000,3.1,3.24,3.1,3.22,788134,0
+BLDP.US,D,20190429,000000,3.34,3.45,3.22,3.32,1460499,0
+BLDP.US,D,20190430,000000,3.4,3.4,3.21,3.32,660137,0
+BLDP.US,D,20190501,000000,3.33,3.33,3.22,3.29,638052,0
+BLDP.US,D,20190502,000000,3.42,3.4701,3.28,3.39,1391540,0
+BLDP.US,D,20190503,000000,3.39,3.44,3.31,3.4,748352,0
+BLDP.US,D,20190506,000000,3.26,3.35,3.25,3.31,612612,0
+BLDP.US,D,20190507,000000,3.29,3.365,3.28,3.36,547342,0
+BLDP.US,D,20190508,000000,3.37,3.38,3.29,3.33,496286,0
+BLDP.US,D,20190509,000000,3.36,3.36,3.22,3.31,563896,0
+BLDP.US,D,20190510,000000,3.3,3.43,3.3,3.43,624643,0
+BLDP.US,D,20190513,000000,3.4,3.45,3.33,3.39,642609,0
+BLDP.US,D,20190514,000000,3.42,3.6,3.4,3.58,1804755,0
+BLDP.US,D,20190515,000000,3.57,3.8899,3.57,3.84,2436476,0
+BLDP.US,D,20190516,000000,3.83,3.8719,3.71,3.86,1953694,0
+BLDP.US,D,20190517,000000,3.89,3.91,3.8,3.86,1354158,0
+BLDP.US,D,20190520,000000,3.89,3.9791,3.84,3.9,1348301,0
+BLDP.US,D,20190521,000000,3.9,3.94,3.862,3.94,660864,0
+BLDP.US,D,20190522,000000,3.99,4.2,3.98,4.16,2640501,0
+BLDP.US,D,20190523,000000,4.16,4.22,3.875,3.95,1737948,0
+BLDP.US,D,20190524,000000,4,4.09,3.99,4.07,1057701,0
+BLDP.US,D,20190528,000000,4.2,4.27,4.16,4.27,2004203,0
+BLDP.US,D,20190529,000000,4.15,4.21,3.86,3.93,1915828,0
+BLDP.US,D,20190530,000000,3.97,4.06,3.87,3.95,769340,0
+BLDP.US,D,20190531,000000,3.85,3.86,3.7635,3.84,918258,0
+BLDP.US,D,20190603,000000,3.84,3.92,3.81,3.92,750572,0
+BLDP.US,D,20190604,000000,3.94,4.03,3.87,3.96,838744,0
+BLDP.US,D,20190605,000000,3.95,4.02,3.87,3.94,720680,0
+BLDP.US,D,20190606,000000,3.85,3.92,3.84,3.9,531605,0
+BLDP.US,D,20190607,000000,3.91,4.02,3.91,4.01,589224,0
+BLDP.US,D,20190610,000000,4.05,4.21,4.04,4.16,924613,0
+BLDP.US,D,20190611,000000,4.16,4.17,4.085,4.17,685543,0
+BLDP.US,D,20190612,000000,4.12,4.16,3.82,3.86,1466911,0
+BLDP.US,D,20190613,000000,3.89,3.9072,3.705,3.77,1415136,0
+BLDP.US,D,20190614,000000,3.77,3.78,3.61,3.77,872498,0
+BLDP.US,D,20190617,000000,3.74,3.76,3.58,3.62,1061837,0
+BLDP.US,D,20190618,000000,3.62,3.6601,3.5,3.55,663468,0
+BLDP.US,D,20190619,000000,3.58,3.58,3.44,3.5,849017,0
+BLDP.US,D,20190620,000000,3.5,3.645,3.49,3.64,597254,0
+BLDP.US,D,20190621,000000,3.67,3.79,3.66,3.76,674510,0
+BLDP.US,D,20190624,000000,3.85,3.875,3.67,3.71,662664,0
+BLDP.US,D,20190625,000000,3.72,3.81,3.61,3.77,694441,0
+BLDP.US,D,20190626,000000,3.82,3.83,3.7,3.8,673925,0
+BLDP.US,D,20190627,000000,3.82,4,3.8,3.97,963063,0
+BLDP.US,D,20190628,000000,4,4.11,3.97,4.08,1117084,0
+BLDP.US,D,20190701,000000,4,4.08,3.92,4.03,1342292,0
+BLDP.US,D,20190702,000000,4.05,4.06,3.93,4.06,627496,0
+BLDP.US,D,20190703,000000,4.05,4.06,3.94,4,745977,0
+BLDP.US,D,20190705,000000,4.05,4.26,4.05,4.23,2438524,0
+BLDP.US,D,20190708,000000,4.25,4.25,4.06,4.19,1122616,0
+BLDP.US,D,20190709,000000,4.13,4.17,4.07,4.14,597305,0
+BLDP.US,D,20190710,000000,4.14,4.1697,4.04,4.09,461656,0
+BLDP.US,D,20190711,000000,4.13,4.14,3.99,4.01,410919,0
+BLDP.US,D,20190712,000000,4.03,4.2,4.03,4.2,900244,0
+BLDP.US,D,20190715,000000,4.21,4.2143,4.04,4.07,801624,0
+BLDP.US,D,20190716,000000,4.09,4.09,3.98,4.01,743582,0
+BLDP.US,D,20190717,000000,4.11,4.13,4.02,4.06,473922,0
+BLDP.US,D,20190718,000000,4.02,4.05,3.95,3.99,633522,0
+BLDP.US,D,20190719,000000,4.01,4.035,3.945,3.99,518610,0
+BLDP.US,D,20190722,000000,4,4.115,3.99,4.04,341895,0
+BLDP.US,D,20190723,000000,4.06,4.1,4.01,4.06,217062,0
+BLDP.US,D,20190724,000000,4.07,4.185,4.03,4.16,784746,0
+BLDP.US,D,20190725,000000,4.16,4.2375,4.1,4.15,756053,0
+BLDP.US,D,20190726,000000,4.15,4.21,4.09,4.14,537780,0
+BLDP.US,D,20190729,000000,4.15,4.39,4.15,4.24,2481043,0
+BLDP.US,D,20190730,000000,4.29,4.29,4.06,4.15,894266,0
+BLDP.US,D,20190731,000000,4.18,4.18,3.99,4.05,817163,0
+BLDP.US,D,20190801,000000,4.08,4.24,4.065,4.15,1226271,0
+BLDP.US,D,20190802,000000,4.22,4.5,4.12,4.5,2182299,0
+BLDP.US,D,20190805,000000,4.4,4.4,4.13,4.31,1565311,0
+BLDP.US,D,20190806,000000,4.36,4.44,4.29,4.4,937814,0
+BLDP.US,D,20190807,000000,4.4,4.45,4.26,4.45,688745,0
+BLDP.US,D,20190808,000000,4.48,4.65,4.4099,4.62,1318682,0
+BLDP.US,D,20190809,000000,4.57,4.69,4.5,4.55,1040964,0
+BLDP.US,D,20190812,000000,4.56,4.615,4.47,4.56,869140,0
+BLDP.US,D,20190813,000000,4.52,4.68,4.49,4.68,1519988,0
+BLDP.US,D,20190814,000000,4.59,4.59,4.21,4.27,1806529,0
+BLDP.US,D,20190815,000000,4.13,4.21,4.02,4.16,1432461,0
+BLDP.US,D,20190816,000000,4.2269,4.305,4.17,4.29,831566,0
+BLDP.US,D,20190819,000000,4.39,4.51,4.38,4.5,861357,0
+BLDP.US,D,20190820,000000,4.45,4.5,4.35,4.48,569944,0
+BLDP.US,D,20190821,000000,4.5,4.54,4.4124,4.48,303927,0
+BLDP.US,D,20190822,000000,4.48,4.48,4.38,4.44,346092,0
+BLDP.US,D,20190823,000000,4.38,4.43,4.26,4.32,575789,0
+BLDP.US,D,20190826,000000,4.3,4.36,4.27,4.32,513488,0
+BLDP.US,D,20190827,000000,4.34,4.37,4.25,4.36,561877,0
+BLDP.US,D,20190828,000000,4.34,4.49,4.3,4.47,560757,0
+BLDP.US,D,20190829,000000,4.5,4.53,4.43,4.48,470618,0
+BLDP.US,D,20190830,000000,4.51,4.51,4.43,4.5,283321,0
+BLDP.US,D,20190903,000000,4.5,4.52,4.405,4.48,1014995,0
+BLDP.US,D,20190904,000000,4.53,4.63,4.465,4.63,1279948,0
+BLDP.US,D,20190905,000000,4.68,4.69,4.5,4.53,906808,0
+BLDP.US,D,20190906,000000,4.57,4.66,4.53,4.61,558540,0
+BLDP.US,D,20190909,000000,4.69,5.1,4.68,5.1,3146281,0
+BLDP.US,D,20190910,000000,5.12,5.18,4.93,5,1628133,0
+BLDP.US,D,20190911,000000,5.04,5.091,4.82,4.93,1333526,0
+BLDP.US,D,20190912,000000,5.01,5.16,5.01,5.12,1244686,0
+BLDP.US,D,20190913,000000,5.24,5.5,5.18,5.5,3406477,0
+BLDP.US,D,20190916,000000,5.61,5.72,5.48,5.64,2818061,0
+BLDP.US,D,20190917,000000,5.41,5.67,5.37,5.61,2350035,0
+BLDP.US,D,20190918,000000,5.55,5.55,5.395,5.47,1567383,0
+BLDP.US,D,20190919,000000,5.5,5.5727,5.2,5.24,1952831,0
+BLDP.US,D,20190920,000000,5.29,5.49,5.28,5.37,1479436,0
+BLDP.US,D,20190923,000000,5.46,5.58,5.4,5.56,1076427,0
+BLDP.US,D,20190924,000000,5.62,5.65,5.39,5.44,1132848,0
+BLDP.US,D,20190925,000000,5.4,5.4399,5.21,5.41,1158582,0
+BLDP.US,D,20190926,000000,5.24,5.34,4.97,5.11,2008310,0
+BLDP.US,D,20190927,000000,5.23,5.28,5.04,5.06,1430104,0
+BLDP.US,D,20190930,000000,5.05,5.08,4.7,4.89,1968404,0
+BLDP.US,D,20191001,000000,4.97,5.03,4.73,4.83,1315264,0
+BLDP.US,D,20191002,000000,4.76,4.797,4.57,4.78,1196688,0
+BLDP.US,D,20191003,000000,4.72,4.79,4.64,4.78,721266,0
+BLDP.US,D,20191004,000000,4.76,5.005,4.76,4.98,1145643,0
+BLDP.US,D,20191007,000000,5.05,5.09,4.87,4.94,833864,0
+BLDP.US,D,20191008,000000,4.97,5,4.83,4.86,670709,0
+BLDP.US,D,20191009,000000,4.89,5.09,4.88,5.02,990225,0
+BLDP.US,D,20191010,000000,5,5.18,5,5.11,796819,0
+BLDP.US,D,20191011,000000,5.19,5.27,5.09,5.1,1475727,0
+BLDP.US,D,20191014,000000,5.09,5.1276,4.99,5.06,508797,0
+BLDP.US,D,20191015,000000,5.03,5.125,4.97,5.04,471867,0
+BLDP.US,D,20191016,000000,5.04,5.195,5.04,5.13,531738,0
+BLDP.US,D,20191017,000000,5.2,5.34,5.18,5.28,907594,0
+BLDP.US,D,20191018,000000,5.44,5.7,5.4,5.62,2696803,0
+BLDP.US,D,20191021,000000,5.7,5.8,5.55,5.8,1433343,0
+BLDP.US,D,20191022,000000,5.8,5.8,5.45,5.66,1678021,0
+BLDP.US,D,20191023,000000,5.67,5.79,5.63,5.77,1057622,0
+BLDP.US,D,20191024,000000,5.84,6.13,5.81,6.1,2594868,0
+BLDP.US,D,20191025,000000,6.02,6.11,5.7933,5.86,1745429,0
+BLDP.US,D,20191028,000000,6.07,6.1,5.845,5.99,1498661,0
+BLDP.US,D,20191029,000000,6.08,6.11,5.83,5.97,1740619,0
+BLDP.US,D,20191030,000000,6,6.0221,5.64,5.8,1475455,0
+BLDP.US,D,20191031,000000,5.5,5.54,5.1,5.52,3237727,0
+BLDP.US,D,20191101,000000,5.54,5.64,5.46,5.64,1225124,0
+BLDP.US,D,20191104,000000,5.68,5.8295,5.68,5.82,1661326,0
+BLDP.US,D,20191105,000000,5.85,5.87,5.62,5.75,898435,0
+BLDP.US,D,20191106,000000,5.75,5.84,5.69,5.79,996583,0
+BLDP.US,D,20191107,000000,5.85,5.895,5.715,5.76,984409,0
+BLDP.US,D,20191108,000000,5.76,5.96,5.76,5.88,997092,0
+BLDP.US,D,20191111,000000,5.96,6.2,5.94,6.08,2490587,0
+BLDP.US,D,20191112,000000,6.18,6.32,6.07,6.29,2130832,0
+BLDP.US,D,20191113,000000,6.3,6.41,6.16,6.19,1484231,0
+BLDP.US,D,20191114,000000,6.27,6.6,6.27,6.59,2281524,0
+BLDP.US,D,20191115,000000,6.8,6.97,6.72,6.92,2594641,0
+BLDP.US,D,20191118,000000,7.22,7.3,7.02,7.26,3940974,0
+BLDP.US,D,20191119,000000,6.91,6.92,6.35,6.5,4114453,0
+BLDP.US,D,20191120,000000,6.57,6.84,6.5,6.77,1774132,0
+BLDP.US,D,20191121,000000,6.78,6.81,6.48,6.54,1549217,0
+BLDP.US,D,20191122,000000,6.6,6.78,6.46,6.71,1665228,0
+BLDP.US,D,20191125,000000,6.73,6.88,6.54,6.88,2044306,0
+BLDP.US,D,20191126,000000,6.76,6.89,6.66,6.89,1705804,0
+BLDP.US,D,20191127,000000,6.82,6.95,6.74,6.875,1190314,0
+BLDP.US,D,20191129,000000,6.7,6.71,6.55,6.63,1143161,0
+BLDP.US,D,20191202,000000,6.6,6.69,6.24,6.65,2505382,0
+BLDP.US,D,20191203,000000,6.44,6.4715,6.29,6.43,1895803,0
+BLDP.US,D,20191204,000000,6.54,6.66,6.45,6.62,1151619,0
+BLDP.US,D,20191205,000000,6.58,6.6624,6.435,6.45,883335,0
+BLDP.US,D,20191206,000000,6.5,6.5763,6.375,6.55,907417,0
+BLDP.US,D,20191209,000000,6.54,6.5657,6.31,6.31,774870,0
+BLDP.US,D,20191210,000000,6.15,6.15,5.5,6.09,2570455,0
+BLDP.US,D,20191211,000000,6.15,6.17,5.93,6.07,1503111,0
+BLDP.US,D,20191212,000000,6.15,6.21,6.03,6.2,1164696,0
+BLDP.US,D,20191213,000000,6.2,6.37,6.19,6.29,757235,0
+BLDP.US,D,20191216,000000,6.49,6.77,6.46,6.75,1730988,0
+BLDP.US,D,20191217,000000,6.75,6.78,6.56,6.6,745207,0
+BLDP.US,D,20191218,000000,6.65,6.82,6.42,6.82,1679871,0
+BLDP.US,D,20191219,000000,6.73,6.79,6.59,6.69,780012,0
+BLDP.US,D,20191220,000000,6.7,6.79,6.65,6.79,738302,0
+BLDP.US,D,20191223,000000,6.76,6.98,6.7581,6.96,1223236,0
+BLDP.US,D,20191224,000000,7,7.19,6.97,7.11,737014,0
+BLDP.US,D,20191226,000000,7.11,7.25,7.07,7.14,595467,0
+BLDP.US,D,20191227,000000,7.26,7.26,6.9,6.94,1283809,0
+BLDP.US,D,20191230,000000,7.02,7.08,6.71,6.97,1188943,0
+BLDP.US,D,20191231,000000,6.93,7.22,6.93,7.18,1046975,0
+BLDP.US,D,20200102,000000,7.42,8,7.3211,8,3058116,0
+BLDP.US,D,20200103,000000,7.68,8.0239,7.64,7.81,1984644,0
+BLDP.US,D,20200106,000000,7.73,8.39,7.68,8.3,3212857,0
+BLDP.US,D,20200107,000000,8.44,8.47,8.09,8.15,2713303,0
+BLDP.US,D,20200108,000000,8.24,8.38,8.145,8.2,1756665,0
+BLDP.US,D,20200109,000000,8.54,8.6,8.35,8.59,2562415,0
+BLDP.US,D,20200110,000000,8.67,9.2,8.6,9.07,3309677,0
+BLDP.US,D,20200113,000000,9.76,10.9319,9.5202,9.81,12257121,0
+BLDP.US,D,20200114,000000,10.235,10.39,9.3822,10.37,7509979,0
+BLDP.US,D,20200115,000000,10.33,10.69,10.02,10.62,3330112,0
+BLDP.US,D,20200116,000000,10.98,11.32,10.48,11.06,5344774,0
+BLDP.US,D,20200117,000000,11.22,12.13,11.0795,12.04,6752423,0
+BLDP.US,D,20200121,000000,11.27,11.59,10.58,10.96,6427633,0
+BLDP.US,D,20200122,000000,11.15,11.38,9.53,10,7029620,0
+BLDP.US,D,20200123,000000,8.9,9.1,8.68,8.95,6523797,0
+BLDP.US,D,20200124,000000,9.66,9.84,9.27,9.7,4494329,0
+BLDP.US,D,20200127,000000,9.25,9.34,8.83,9.15,3154320,0
+BLDP.US,D,20200128,000000,9.54,10.49,9.47,10.33,5407499,0
+BLDP.US,D,20200129,000000,10.78,10.94,9.72,10.02,5503791,0
+BLDP.US,D,20200130,000000,9.92,10.15,9.62,9.95,2260871,0
+BLDP.US,D,20200131,000000,10.02,10.15,9.65,9.87,2230860,0
+BLDP.US,D,20200203,000000,9.91,10.49,9.86,10.49,2781287,0
+BLDP.US,D,20200204,000000,10.72,10.89,10.35,10.63,2975736,0
+BLDP.US,D,20200205,000000,10.74,10.89,10.36,10.63,2031023,0
+BLDP.US,D,20200206,000000,10.62,11.21,10.45,10.97,4642718,0
+BLDP.US,D,20200207,000000,10.95,11.06,10.41,10.75,3696151,0
+BLDP.US,D,20200210,000000,10.86,11.45,10.7272,11.42,4494120,0
+BLDP.US,D,20200211,000000,11.72,11.72,10.65,11.08,4268985,0
+BLDP.US,D,20200212,000000,11.27,11.41,11.0601,11.35,2031549,0
+BLDP.US,D,20200213,000000,11.15,11.25,10.89,11.17,2254478,0
+BLDP.US,D,20200214,000000,11.21,11.38,11.02,11.36,1558752,0
+BLDP.US,D,20200218,000000,11.55,12.54,11.53,12.5,6622480,0
+BLDP.US,D,20200219,000000,13.12,14.2,13.03,14.14,8162941,0
+BLDP.US,D,20200220,000000,13.12,13.92,12.1,12.785,7650975,0
+BLDP.US,D,20200221,000000,13,13.35,12.75,13.14,3519548,0
+BLDP.US,D,20200224,000000,11.3,11.75,10.9,11.15,8068570,0
+BLDP.US,D,20200225,000000,11.85,11.94,11,11.14,4908210,0
+BLDP.US,D,20200226,000000,10.73,11.16,10.48,10.5,5042325,0
+BLDP.US,D,20200227,000000,9.05,9.64,8.34,8.435,8150346,0
+BLDP.US,D,20200228,000000,8.66,9.21,8.33,8.9,6381176,0
+BLDP.US,D,20200302,000000,9.85,10.07,9.04,10.03,7718146,0
+BLDP.US,D,20200303,000000,10.6,10.9028,9.89,10.25,6613358,0
+BLDP.US,D,20200304,000000,10.7,10.7,10.08,10.62,3595886,0
+BLDP.US,D,20200305,000000,9.91,10.9573,9.81,10.64,4481270,0
+BLDP.US,D,20200306,000000,10.03,10.3,9.28,9.72,3726061,0
+BLDP.US,D,20200309,000000,8.45,9.08,8.11,8.5,3894102,0
+BLDP.US,D,20200310,000000,9.51,9.98,9.05,9.98,3583641,0
+BLDP.US,D,20200311,000000,9.22,9.63,8.9,8.97,4102472,0
+BLDP.US,D,20200312,000000,8,8.27,7.55,7.78,4791747,0
+BLDP.US,D,20200313,000000,8.42,8.605,7.72,8.26,3784749,0
+BLDP.US,D,20200316,000000,7.2,8.26,7,7.85,3722371,0
+BLDP.US,D,20200317,000000,7.69,8.01,6.99,8,4733291,0
+BLDP.US,D,20200318,000000,7.26,7.71,6.95,7.33,2783854,0
+BLDP.US,D,20200319,000000,7.18,7.74,6.95,7.49,2997606,0
+BLDP.US,D,20200320,000000,7.95,8.28,7.46,7.86,4644057,0
+BLDP.US,D,20200323,000000,7.9,8.08,7.61,7.83,2421662,0
+BLDP.US,D,20200324,000000,8.39,8.55,8.03,8.29,4125770,0
+BLDP.US,D,20200325,000000,8.72,8.87,8.25,8.29,5550678,0
+BLDP.US,D,20200326,000000,8.33,8.49,8.03,8.22,4641900,0
+BLDP.US,D,20200327,000000,8,8.07,7.66,7.7,3134432,0
+BLDP.US,D,20200330,000000,7.88,7.89,7.55,7.57,2881201,0
+BLDP.US,D,20200331,000000,7.76,7.9,7.47,7.61,3556877,0
+BLDP.US,D,20200401,000000,7.51,7.59,7.2,7.26,2035667,0
+BLDP.US,D,20200402,000000,7.35,8.17,7.28,7.75,2675064,0
+BLDP.US,D,20200403,000000,7.75,7.8198,7.48,7.58,1448382,0
+BLDP.US,D,20200406,000000,8,8.48,7.77,8.46,2215503,0
+BLDP.US,D,20200407,000000,9.08,9.11,8.55,8.71,3046611,0
+BLDP.US,D,20200408,000000,8.84,9.18,8.76,9.13,1960756,0
+BLDP.US,D,20200409,000000,9.36,9.55,9.03,9.17,2658548,0
+BLDP.US,D,20200413,000000,9.14,9.19,8.72,9.17,1529003,0
+BLDP.US,D,20200414,000000,9.65,10.16,9.6,10.14,2727978,0
+BLDP.US,D,20200415,000000,9.84,10.0393,8.89,9.46,2686371,0
+BLDP.US,D,20200416,000000,9.86,10.03,9.6936,10.01,2040340,0
+BLDP.US,D,20200417,000000,10.35,10.4074,9.89,10.2,1517222,0
+BLDP.US,D,20200420,000000,10,10.27,9.87,10.09,1221698,0
+BLDP.US,D,20200421,000000,9.73,9.96,9.64,9.76,1422606,0
+BLDP.US,D,20200422,000000,10.03,10.31,9.86,10.26,1665384,0
+BLDP.US,D,20200423,000000,10.16,10.4,9.96,10.06,1938719,0
+BLDP.US,D,20200424,000000,10.1,10.175,9.92,10.09,941876,0
+BLDP.US,D,20200427,000000,10.3,10.62,10.21,10.27,2042160,0
+BLDP.US,D,20200428,000000,10.5,10.64,10.18,10.21,1398595,0
+BLDP.US,D,20200429,000000,10.41,10.6,10.2281,10.48,1421881,0
+BLDP.US,D,20200430,000000,10.33,10.4,10.08,10.16,1233548,0
+BLDP.US,D,20200501,000000,9.91,9.97,9.23,9.34,3871939,0
+BLDP.US,D,20200504,000000,9.3,9.86,9.3,9.84,1960274,0
+BLDP.US,D,20200505,000000,9.98,10.4029,9.93,10.06,1824849,0
+BLDP.US,D,20200506,000000,9.98,10.5,9.73,10.21,1794345,0
+BLDP.US,D,20200507,000000,10.29,10.4,9.86,9.91,1537174,0
+BLDP.US,D,20200508,000000,9.99,10.09,9.78,9.91,1688425,0
+BLDP.US,D,20200511,000000,9.8,9.93,9.535,9.56,1940778,0
+BLDP.US,D,20200512,000000,9.7,10.16,9.53,9.59,2478794,0
+BLDP.US,D,20200513,000000,9.68,9.84,9.19,9.31,1984929,0
+BLDP.US,D,20200514,000000,9.57,9.58,8.87,9.4,1391207,0
+BLDP.US,D,20200515,000000,9.52,9.69,9.39,9.59,1304804,0
+BLDP.US,D,20200518,000000,9.79,9.93,9.61,9.87,1256772,0
+BLDP.US,D,20200519,000000,9.92,9.92,9.61,9.63,1077448,0
+BLDP.US,D,20200520,000000,9.79,9.89,9.64,9.8,1071564,0
+BLDP.US,D,20200521,000000,9.8,9.8399,9.59,9.71,1038181,0
+BLDP.US,D,20200522,000000,9.67,9.78,9.44,9.78,863647,0
+BLDP.US,D,20200526,000000,10.19,10.96,10.16,10.81,3954537,0
+BLDP.US,D,20200527,000000,11.08,11.11,10.13,10.545,2727305,0
+BLDP.US,D,20200528,000000,10.25,10.85,10.19,10.385,2171981,0
+BLDP.US,D,20200529,000000,10.44,10.8,10.315,10.79,1521124,0
+BLDP.US,D,20200601,000000,10.82,11.74,10.79,11.7,2021195,0
+BLDP.US,D,20200602,000000,11.6,11.6,11.07,11.37,2693163,0
+BLDP.US,D,20200603,000000,11.42,11.55,11.18,11.47,2047585,0
+BLDP.US,D,20200604,000000,11.58,12,11.51,11.945,3155967,0
+BLDP.US,D,20200605,000000,12.15,12.59,11.915,12.1,2826906,0
+BLDP.US,D,20200608,000000,12.33,12.535,12,12.52,2071785,0
+BLDP.US,D,20200609,000000,11.97,12.61,11.86,12.42,2320334,0
+BLDP.US,D,20200610,000000,12.56,14.64,12.55,14.58,7695515,0
+BLDP.US,D,20200611,000000,13.44,13.62,11.99,12.03,5205714,0
+BLDP.US,D,20200612,000000,13.05,13.65,12.72,13.39,4127948,0
+BLDP.US,D,20200615,000000,12.95,14.1,12.87,13.88,3481496,0
+BLDP.US,D,20200616,000000,14.32,14.58,13.86,14.21,2616856,0
+BLDP.US,D,20200617,000000,14.34,14.34,13.62,13.65,2448634,0
+BLDP.US,D,20200618,000000,13.18,14.02,13.15,14,1972462,0
+BLDP.US,D,20200619,000000,13.83,13.99,13.3912,13.44,2361575,0
+BLDP.US,D,20200622,000000,13.27,13.94,13.27,13.72,1667196,0
+BLDP.US,D,20200623,000000,14,14.38,13.92,14.155,2448286,0
+BLDP.US,D,20200624,000000,14.06,14.36,13.18,13.65,2492716,0
+BLDP.US,D,20200625,000000,13.42,14.095,13.17,14.07,2426535,0
+BLDP.US,D,20200626,000000,13.89,14.02,13.5,13.65,1876753,0
+BLDP.US,D,20200629,000000,14.02,15.99,13.97,15.53,9450295,0
+BLDP.US,D,20200630,000000,15.44,15.7389,15.0518,15.4,2418715,0
+BLDP.US,D,20200701,000000,15.45,16.3499,15.4,16.11,3385050,0
+BLDP.US,D,20200702,000000,16.79,17.58,16.55,17.36,4437263,0
+BLDP.US,D,20200706,000000,19.17,20.015,18.87,19.935,8112483,0
+BLDP.US,D,20200707,000000,19.34,19.93,18.49,19.54,5243527,0
+BLDP.US,D,20200708,000000,19.51,20.3002,19.3799,20.06,5268132,0
+BLDP.US,D,20200709,000000,20.78,21.61,19.64,20.755,6277458,0
+BLDP.US,D,20200710,000000,20.43,20.89,19.95,20.5,3046379,0
+BLDP.US,D,20200713,000000,21,21.36,17.34,18.22,8256220,0
+BLDP.US,D,20200714,000000,18.33,19.39,17.96,19.38,3244510,0
+BLDP.US,D,20200715,000000,19.7,20.71,19.41,20.68,3784325,0
+BLDP.US,D,20200716,000000,20.09,20.58,19.03,19.24,3922402,0
+BLDP.US,D,20200717,000000,19.32,19.68,19.16,19.515,2600339,0
+BLDP.US,D,20200720,000000,19.07,19.4,18.5,18.99,3315222,0
+BLDP.US,D,20200721,000000,19.38,19.77,18.52,18.7,5712226,0
+BLDP.US,D,20200722,000000,18.66,18.94,17.6,18.1,3626102,0
+BLDP.US,D,20200723,000000,16.4,17.5,15.92,16.37,6417393,0
+BLDP.US,D,20200724,000000,15.1,16,14.72,15.81,4646556,0
+BLDP.US,D,20200727,000000,16.17,16.48,15.3,15.44,3138681,0
+BLDP.US,D,20200728,000000,15.76,15.94,15.01,15.03,2393591,0
+BLDP.US,D,20200729,000000,15.23,15.5,14.74,14.88,3990364,0
+BLDP.US,D,20200730,000000,14,14.71,13.8204,14.55,3042832,0
+BLDP.US,D,20200731,000000,14.96,15,14.09,14.22,2646137,0
+BLDP.US,D,20200803,000000,14.51,15.345,14.51,15.32,6652375,0
+BLDP.US,D,20200804,000000,15.63,15.9,14.65,15.02,4664498,0
+BLDP.US,D,20200805,000000,15.25,15.3,14.82,15.16,4280949,0
+BLDP.US,D,20200806,000000,15.2,15.4,14.43,14.91,5152532,0
+BLDP.US,D,20200807,000000,14.89,15.81,14.64,14.745,5741602,0
+BLDP.US,D,20200810,000000,14.92,15.28,14.63,14.81,3626738,0
+BLDP.US,D,20200811,000000,14.95,14.96,13.79,13.82,3673771,0
+BLDP.US,D,20200812,000000,13.99,14.49,13.78,14.4,3210915,0
+BLDP.US,D,20200813,000000,14.38,15.17,14.28,14.77,2817500,0
+BLDP.US,D,20200814,000000,14.75,14.83,14.21,14.37,1792902,0
+BLDP.US,D,20200817,000000,14.59,15.66,14.47,15.54,4259257,0
+BLDP.US,D,20200818,000000,15.99,16.19,15.54,15.9,5195180,0
+BLDP.US,D,20200819,000000,16.15,16.715,15.75,15.96,8583270,0
+BLDP.US,D,20200820,000000,16,16.04,14.42,15.055,6707286,0
+BLDP.US,D,20200821,000000,15.57,16.58,15.41,16.215,8115933,0
+BLDP.US,D,20200824,000000,17.05,17.8,15.965,16.49,9631177,0
+BLDP.US,D,20200825,000000,16.44,16.5,15.7,16.05,5871256,0
+BLDP.US,D,20200826,000000,16.09,16.27,15.79,15.84,5286430,0
+BLDP.US,D,20200827,000000,16.07,16.1,15.58,15.82,3789733,0
+BLDP.US,D,20200828,000000,15.8,16.21,15.7198,15.99,3013241,0
+BLDP.US,D,20200831,000000,16.23,16.7699,16.12,16.6,3547120,0
+BLDP.US,D,20200901,000000,16.66,16.95,15.9,16.94,3649940,0
+BLDP.US,D,20200902,000000,16.7,16.7,15.24,15.56,6595267,0
+BLDP.US,D,20200903,000000,15.25,15.3,13.75,13.93,6525338,0
+BLDP.US,D,20200904,000000,14.25,14.35,12.68,13.72,6140793,0
+BLDP.US,D,20200908,000000,13.5,14.53,13.24,13.945,5951990,0
+BLDP.US,D,20200909,000000,14.37,14.39,13.97,14.32,3235373,0
+BLDP.US,D,20200910,000000,14.37,14.49,13.97,14.08,2681984,0
+BLDP.US,D,20200911,000000,14.07,14.13,13.66,13.8,2841488,0
+BLDP.US,D,20200914,000000,13.99,14.59,13.9075,14.43,3447669,0
+BLDP.US,D,20200915,000000,14.58,15.45,14.56,15.25,5208875,0
+BLDP.US,D,20200916,000000,15.26,15.73,15,15.61,4157676,0
+BLDP.US,D,20200917,000000,15.12,15.8,15.03,15.71,2801629,0
+BLDP.US,D,20200918,000000,15.8,16.39,15.7,15.91,4964654,0
+BLDP.US,D,20200921,000000,15.22,16.3706,15.14,16.33,5218745,0
+BLDP.US,D,20200922,000000,16.3,16.35,15.61,16,3248517,0
+BLDP.US,D,20200923,000000,15.9,16.11,14.905,14.96,3157126,0
+BLDP.US,D,20200924,000000,14.5235,14.61,13.99,14.22,3044557,0
+BLDP.US,D,20200925,000000,14.18,14.56,14.08,14.26,2987160,0
+BLDP.US,D,20200928,000000,14.84,15.68,14.7,14.915,5580507,0
+BLDP.US,D,20200929,000000,15.2,15.49,14.635,15.1,6061579,0
+BLDP.US,D,20200930,000000,15.19,15.35,14.735,15.1,3656952,0
+BLDP.US,D,20201001,000000,15.3,16.47,15.26,16.455,5717298,0
+BLDP.US,D,20201002,000000,15.59,16.675,15.58,16.03,3779211,0
+BLDP.US,D,20201005,000000,16.52,17.58,16.35,17.54,5015069,0
+BLDP.US,D,20201006,000000,17.63,17.9,16.96,17.39,4509931,0
+BLDP.US,D,20201007,000000,17.76,18.695,17.71,18.36,4834017,0
+BLDP.US,D,20201008,000000,18.9,19.178,17.28,17.65,4448274,0
+BLDP.US,D,20201009,000000,17.75,19.15,17.75,18.82,4249546,0
+BLDP.US,D,20201012,000000,19.2147,19.2147,18.07,18.475,3405604,0
+BLDP.US,D,20201013,000000,18.47,18.888,18.31,18.715,2389687,0
+BLDP.US,D,20201014,000000,18.8,19.025,18.47,18.86,2745036,0
+BLDP.US,D,20201015,000000,17.45,18.6,17.35,18.51,4940183,0
+BLDP.US,D,20201016,000000,18.49,18.61,17.83,17.89,2672704,0
+BLDP.US,D,20201019,000000,17.51,18,17.24,17.29,2046954,0
+BLDP.US,D,20201020,000000,17.12,17.51,16.78,16.8,2684306,0
+BLDP.US,D,20201021,000000,16.83,16.93,15.69,15.705,3131922,0
+BLDP.US,D,20201022,000000,15.8,16.44,15.71,16.05,2729626,0
+BLDP.US,D,20201023,000000,16.3,16.51,15.77,16,1801203,0
+BLDP.US,D,20201026,000000,15.59,15.97,14.98,15.2,2647810,0
+BLDP.US,D,20201027,000000,15.45,15.7,15.14,15.19,2005683,0
+BLDP.US,D,20201028,000000,14.52,14.96,14.41,14.44,2470093,0
+BLDP.US,D,20201029,000000,14.65,14.94,14.46,14.78,1728256,0
+BLDP.US,D,20201030,000000,15.3,15.7199,14.54,14.77,3042055,0
+BLDP.US,D,20201102,000000,15.23,15.59,14.8,15.35,2621243,0
+BLDP.US,D,20201103,000000,16.0165,16.495,15.74,16.35,3445443,0
+BLDP.US,D,20201104,000000,16.075,16.1,15.16,15.83,4781989,0
+BLDP.US,D,20201105,000000,16.39,16.83,16.315,16.67,3063257,0
+BLDP.US,D,20201106,000000,16.2,16.67,15.52,15.59,4558585,0
+BLDP.US,D,20201109,000000,16.45,16.88,15.96,16.16,4714085,0
+BLDP.US,D,20201110,000000,16.19,16.4,15.025,15.07,5195525,0
+BLDP.US,D,20201111,000000,15.45,16.17,15.45,16.16,3300581,0
+BLDP.US,D,20201112,000000,16.19,16.46,15.6,16.02,2466866,0
+BLDP.US,D,20201113,000000,16.15,16.395,15.95,16.18,2367813,0
+BLDP.US,D,20201116,000000,16.17,17.1,15.91,17.02,5271794,0
+BLDP.US,D,20201117,000000,16.9,17.29,16.54,17.28,4359110,0
+BLDP.US,D,20201118,000000,17.49,17.71,16.8201,16.91,4113265,0
+BLDP.US,D,20201119,000000,16.8,18.18,16.8,18.16,4527636,0
+BLDP.US,D,20201120,000000,18.4,19.53,18.27,19.29,7596134,0
+BLDP.US,D,20201123,000000,19.625,21.7,19.61,21.58,13302662,0
+BLDP.US,D,20201124,000000,20.24,21.47,19.25,19.99,19657238,0
+BLDP.US,D,20201125,000000,19.65,20.54,18.72,20.27,7187680,0
+BLDP.US,D,20201127,000000,20.69,21.41,20.4,20.52,4184860,0
+BLDP.US,D,20201130,000000,21.12,21.2316,19.58,20.53,5969825,0
+BLDP.US,D,20201201,000000,20.82,20.85,19.31,19.94,5172195,0
+BLDP.US,D,20201202,000000,19.09,19.64,18.45,19.04,5106893,0
+BLDP.US,D,20201203,000000,19.28,19.3,18.25,18.36,5201695,0
+BLDP.US,D,20201204,000000,18.64,19.43,18.52,19.23,3515504,0
+BLDP.US,D,20201207,000000,19.72,19.89,19.09,19.43,2520703,0
+BLDP.US,D,20201208,000000,19.65,21.195,19.55,21.14,7581864,0
+BLDP.US,D,20201209,000000,21.03,21.49,19.4,19.68,5976633,0
+BLDP.US,D,20201210,000000,19.41,20.36,19.27,19.66,2856676,0
+BLDP.US,D,20201211,000000,19.53,19.78,18.87,19.03,2833720,0
+BLDP.US,D,20201214,000000,19.7614,19.7614,18.41,18.44,3980701,0
+BLDP.US,D,20201215,000000,18.91,19.6481,18.78,19.39,3565881,0
+BLDP.US,D,20201216,000000,19.59,19.72,18.95,19.64,3392140,0
+BLDP.US,D,20201217,000000,19.77,20.56,19.59,20.48,5403991,0
+BLDP.US,D,20201218,000000,20.61,21.89,20.03,21.18,12430477,0
+BLDP.US,D,20201221,000000,20.76,21.1,20.22,20.79,5031580,0
+BLDP.US,D,20201222,000000,21.45,22.86,21.2,22.705,11778643,0
+BLDP.US,D,20201223,000000,23.05,23.615,22.48,23.48,7070788,0
+BLDP.US,D,20201224,000000,23.58,23.86,22.51,23.45,3824489,0
+BLDP.US,D,20201228,000000,24.43,24.6,22.53,22.86,6000584,0
+BLDP.US,D,20201229,000000,22.9,23.25,21.69,22.07,5321758,0
+BLDP.US,D,20201230,000000,22.1,23.595,22.1,23.56,4465932,0
+BLDP.US,D,20201231,000000,23.29,23.82,22.96,23.4,2260735,0
+BLDP.US,D,20210104,000000,23.705,23.94,22.18,22.53,4125460,0
+BLDP.US,D,20210105,000000,22.17,23.2398,22.11,23.08,2766729,0
+BLDP.US,D,20210106,000000,23.41,25.34,23.2,24.305,6575927,0
+BLDP.US,D,20210107,000000,26.2,28.23,26.15,28.13,9392116,0
+BLDP.US,D,20210108,000000,29.25,29.5,27.96,28.84,8095070,0
+BLDP.US,D,20210111,000000,27.75,29.42,27.3,28.96,5605085,0
+BLDP.US,D,20210112,000000,31.35,34.646,31.12,34.36,18051918,0
+BLDP.US,D,20210113,000000,36.9,38,34.55,36.575,19120473,0
+BLDP.US,D,20210114,000000,34.82,35.44,32.83,34.55,10513829,0
+BLDP.US,D,20210115,000000,32.6,32.75,30.2,30.825,9557332,0
+BLDP.US,D,20210119,000000,33.82,36.16,32.84,35.86,9861522,0
+BLDP.US,D,20210120,000000,35.25,35.57,33.63,35.26,7868308,0
+BLDP.US,D,20210121,000000,34.72,36.3,33.7,35.63,6435355,0
+BLDP.US,D,20210122,000000,34.37,37.15,34.23,37.07,5617328,0
+BLDP.US,D,20210125,000000,36.59,37.97,34,35.4,8651027,0
+BLDP.US,D,20210126,000000,35.95,38.68,35.6115,37.31,9363590,0
+BLDP.US,D,20210127,000000,34.8,36.24,32.85,34.37,7355586,0
+BLDP.US,D,20210128,000000,34.37,34.83,33,34,5060403,0
+BLDP.US,D,20210129,000000,33.65,35.56,33.57,34.17,5248044,0
+BLDP.US,D,20210201,000000,35.34,35.99,33.72,35.53,3654961,0
+BLDP.US,D,20210202,000000,35.88,36.56,34.99,36.51,4237916,0
+BLDP.US,D,20210203,000000,36.49,37.3,36.01,37.07,3165324,0
+BLDP.US,D,20210204,000000,37,39.12,36.99,38.15,5533159,0
+BLDP.US,D,20210205,000000,39.34,39.36,37.39,38.68,3133285,0
+BLDP.US,D,20210208,000000,39.49,41.1593,38.88,40.99,4294098,0
+BLDP.US,D,20210209,000000,41.01,42.28,40.6525,40.9,4245194,0
+BLDP.US,D,20210210,000000,39.8,41.52,35.4,35.47,18088949,0
+BLDP.US,D,20210211,000000,37.1,37.27,35.605,36.68,6221368,0
+BLDP.US,D,20210212,000000,36.38,36.5,35.33,35.99,4234224,0
+BLDP.US,D,20210216,000000,36.49,36.84,33.36,33.75,7894566,0
+BLDP.US,D,20210217,000000,32.3,33.23,31.31,32.1,8863734,0
+BLDP.US,D,20210218,000000,30,31.5,29.51,30.16,9108305,0
+BLDP.US,D,20210219,000000,31.28,33.43,30.34,32.2,7352223,0
+BLDP.US,D,20210222,000000,31.15,31.99,30.15,30.3,5738884,0
+BLDP.US,D,20210223,000000,27.58,30.1,25.67,29.75,9954099,0
+BLDP.US,D,20210224,000000,30.43,30.58,28.74,30.13,4562197,0
+BLDP.US,D,20210225,000000,29.6,30.23,27.11,27.27,6519483,0
+BLDP.US,D,20210226,000000,27.4,28.91,27.25,27.82,7048170,0
+BLDP.US,D,20210301,000000,29.268,29.82,28.6,29.79,5337723,0
+BLDP.US,D,20210302,000000,29.71,30.06,28.06,28.21,4254503,0
+BLDP.US,D,20210303,000000,27.8,28.81,25.56,25.57,7888848,0
+BLDP.US,D,20210304,000000,24.52,25.81,22.765,23.58,10458968,0
+BLDP.US,D,20210305,000000,23.92,24.14,20.25,22.38,12201653,0
+BLDP.US,D,20210308,000000,22.05,23.13,21.11,21.15,7544440,0
+BLDP.US,D,20210309,000000,23.1,23.78,22.362,23.49,9337616,0
+BLDP.US,D,20210310,000000,26.14,26.49,23.02,23.49,11356861,0
+BLDP.US,D,20210311,000000,24.395,26.28,23.31,26.13,11522038,0
+BLDP.US,D,20210312,000000,24.8,26.38,23.92,26.36,9988581,0
+BLDP.US,D,20210315,000000,26.31,26.945,25.48,26.71,4786600,0
+BLDP.US,D,20210316,000000,26.39,27.38,25.52,25.79,4779115,0
+BLDP.US,D,20210317,000000,24.66,26.09,24.4404,25.815,5145183,0
+BLDP.US,D,20210318,000000,25.35,25.785,24.4,24.51,4243496,0
+BLDP.US,D,20210319,000000,23.93,25.03,23.06,24.91,5006015,0
+BLDP.US,D,20210322,000000,25.2693,25.96,24.75,25.45,3491735,0
+BLDP.US,D,20210323,000000,24.8539,25.45,23.465,23.6,4629754,0
+BLDP.US,D,20210324,000000,23.75,24.04,22.05,22.09,5637285,0
+BLDP.US,D,20210325,000000,21.1,22.595,20.85,22.54,5276872,0
+BLDP.US,D,20210326,000000,22.99,23.18,21.86,22.75,2917309,0
+BLDP.US,D,20210329,000000,22.89,22.89,21.06,21.255,4355426,0
+BLDP.US,D,20210330,000000,21.24,22.98,20.96,22.79,5778924,0
+BLDP.US,D,20210331,000000,23.76,24.63,23.36,24.34,4922883,0
+BLDP.US,D,20210401,000000,25,25.4,23.99,24.15,4976243,0
+BLDP.US,D,20210405,000000,24.7,25.59,24.6,24.77,5352888,0
+BLDP.US,D,20210406,000000,24.82,25.42,24.405,24.44,3712497,0
+BLDP.US,D,20210407,000000,24.31,24.6199,23.125,23.26,4485767,0
+BLDP.US,D,20210408,000000,23.43,24.84,23.41,24.065,3656211,0
+BLDP.US,D,20210409,000000,24.15,24.17,23.21,23.3,2518069,0
+BLDP.US,D,20210412,000000,23.26,23.26,22.12,22.32,3557526,0
+BLDP.US,D,20210413,000000,22.41,22.45,21.51,22.095,6575132,0
+BLDP.US,D,20210414,000000,22.21,22.985,22.02,22.13,3518973,0
+BLDP.US,D,20210415,000000,22.5,22.5,20,20.63,6557310,0
+BLDP.US,D,20210416,000000,20.75,21.78,20.75,21.42,5427853,0
+BLDP.US,D,20210419,000000,21.28,21.55,20.03,20.26,5406633,0
+BLDP.US,D,20210420,000000,19.92,20.43,19.125,19.32,5516868,0
+BLDP.US,D,20210421,000000,18.66,20.11,18.25,20.07,7305158,0
+BLDP.US,D,20210422,000000,21.14,21.42,20.17,20.33,4960926,0
+BLDP.US,D,20210423,000000,20.54,21.96,20.1,21.91,5532684,0
+BLDP.US,D,20210426,000000,22.55,22.55,21.02,22.39,4826697,0
+BLDP.US,D,20210427,000000,22.5369,22.72,21.94,22.52,3611056,0
+BLDP.US,D,20210428,000000,22.55,23.13,22.2,22.71,3382898,0
+BLDP.US,D,20210429,000000,23,23,21.7,22.13,3731771,0
+BLDP.US,D,20210430,000000,21.59,22.59,21.58,21.87,3228670,0
+BLDP.US,D,20210503,000000,22.01,22.185,20.15,20.26,6133641,0
+BLDP.US,D,20210504,000000,17.07,17.11,15.92,16.26,16512135,0
+BLDP.US,D,20210505,000000,16.46,16.49,15.2701,15.59,9592331,0
+BLDP.US,D,20210506,000000,14.67,15.495,14.52,15.15,10651574,0
+BLDP.US,D,20210507,000000,15.43,16.17,15.27,15.4,7092526,0
+BLDP.US,D,20210510,000000,15.09,15.22,14.31,14.38,6513122,0
+BLDP.US,D,20210511,000000,12.83,15.18,12.8,14.7,11280723,0
+BLDP.US,D,20210512,000000,14.37,14.86,14.15,14.385,4470968,0
+BLDP.US,D,20210513,000000,14.49,14.915,13.56,13.83,5513774,0
+BLDP.US,D,20210514,000000,14.22,14.72,13.75,14.64,6025116,0
+BLDP.US,D,20210517,000000,14.62,14.62,13.925,14.29,5396741,0
+BLDP.US,D,20210518,000000,14.42,15.53,14.03,15.12,7096875,0
+BLDP.US,D,20210519,000000,14.86,15.64,14.54,15.38,6915174,0
+BLDP.US,D,20210520,000000,15.66,15.78,15.32,15.66,4384608,0
+BLDP.US,D,20210521,000000,16.1,16.88,15.54,16.39,7744964,0
+BLDP.US,D,20210524,000000,16.4,16.59,15.83,16.25,3597819,0
+BLDP.US,D,20210525,000000,16.46,16.652,16.02,16.13,3468035,0
+BLDP.US,D,20210526,000000,16.19,17.01,16.05,16.79,3740783,0
+BLDP.US,D,20210527,000000,17.01,17.22,16.39,17.12,4475282,0
+BLDP.US,D,20210528,000000,17.76,17.945,17.26,17.32,5144499,0
+BLDP.US,D,20210601,000000,17.55,17.7,17.03,17.36,3979932,0
+BLDP.US,D,20210602,000000,17.32,17.37,16.801,17.21,4028586,0
+BLDP.US,D,20210603,000000,17.2,17.54,16.75,16.84,3661800,0
+BLDP.US,D,20210604,000000,16.9,17.52,16.89,17,3124612,0
+BLDP.US,D,20210607,000000,17.07,18.14,16.645,18.1,5981086,0
+BLDP.US,D,20210608,000000,18.534,18.87,17.85,18.42,5861383,0
+BLDP.US,D,20210609,000000,18.66,18.98,18.01,18.11,4775348,0
+BLDP.US,D,20210610,000000,17.83,18.16,17.65,17.92,2927414,0
+BLDP.US,D,20210611,000000,18,18.4,17.8,18.22,2298450,0
+BLDP.US,D,20210614,000000,18.28,18.45,17.81,17.83,2600657,0
+BLDP.US,D,20210615,000000,17.9,18.03,17.02,17.11,2890726,0
+BLDP.US,D,20210616,000000,17.03,17.55,16.9,17.2,3101478,0
+BLDP.US,D,20210617,000000,16.87,17.6579,16.7605,17.49,2644131,0
+BLDP.US,D,20210618,000000,17.2,17.55,16.66,16.93,3667615,0
+BLDP.US,D,20210621,000000,16.86,16.9702,16.42,16.92,2440701,0
+BLDP.US,D,20210622,000000,17,18.08,16.89,18.02,3906545,0
+BLDP.US,D,20210623,000000,18.02,18.52,17.81,18.41,3020544,0
+BLDP.US,D,20210624,000000,18.55,18.62,17.64,17.9,4357614,0
+BLDP.US,D,20210625,000000,18.23,18.69,17.975,18.1,3153820,0
+BLDP.US,D,20210628,000000,18.35,18.955,18.26,18.68,3668339,0
+BLDP.US,D,20210629,000000,18.92,19.1236,18.08,18.29,3796551,0
+BLDP.US,D,20210630,000000,18.37,18.3799,17.91,18.12,2650462,0
+BLDP.US,D,20210701,000000,18.16,18.2853,17.865,18.22,3628361,0
+BLDP.US,D,20210702,000000,18.19,18.5,18.04,18.19,2796405,0
+BLDP.US,D,20210706,000000,18.095,18.86,17.985,18.15,4042198,0
+BLDP.US,D,20210707,000000,18.06,18.23,16.57,16.63,4230654,0
+BLDP.US,D,20210708,000000,16.06,16.79,16.011,16.68,3124926,0
+BLDP.US,D,20210709,000000,16.93,17.04,16.41,16.99,1873404,0
+BLDP.US,D,20210712,000000,17.05,17.23,16.4599,16.96,2458993,0
+BLDP.US,D,20210713,000000,16.86,16.87,16.17,16.19,2663760,0
+BLDP.US,D,20210714,000000,16.13,16.215,15.405,15.46,4482776,0
+BLDP.US,D,20210715,000000,15.34,15.74,14.855,15.21,4675961,0
+BLDP.US,D,20210716,000000,15.3,15.44,15.08,15.15,2550712,0
+BLDP.US,D,20210719,000000,14.66,15.38,14.48,15.22,3301537,0
+BLDP.US,D,20210720,000000,15.31,15.9,14.785,15.81,2419937,0
+BLDP.US,D,20210721,000000,15.9,16.58,15.85,16.55,2023600,0
+BLDP.US,D,20210722,000000,16.64,16.72,16,16.11,1459811,0
+BLDP.US,D,20210723,000000,16.035,16.15,15.59,15.76,1802148,0
+BLDP.US,D,20210726,000000,15.71,16.04,15.42,15.6,1853695,0
+BLDP.US,D,20210727,000000,15.61,15.62,14.87,15.53,2951913,0
+BLDP.US,D,20210728,000000,15.56,16.55,15.56,16.42,2595485,0
+BLDP.US,D,20210729,000000,16.67,16.74,16.05,16.06,1929048,0
+BLDP.US,D,20210730,000000,15.95,16.4,15.8,16.17,2157476,0
+BLDP.US,D,20210802,000000,16.19,16.24,15.8,15.84,1821502,0
+BLDP.US,D,20210803,000000,15.95,16.08,15.43,15.63,1778852,0
+BLDP.US,D,20210804,000000,15.49,15.82,15.18,15.22,2507383,0
+BLDP.US,D,20210805,000000,15,15.39,14.765,15.23,2553750,0
+BLDP.US,D,20210806,000000,15.78,16.465,15.41,15.49,3961617,0
+BLDP.US,D,20210809,000000,15.38,16.625,15.19,16.42,3456616,0
+BLDP.US,D,20210810,000000,16.99,17.38,16.31,16.53,3627916,0
+BLDP.US,D,20210811,000000,16.59,16.64,15.77,15.92,3292864,0
+BLDP.US,D,20210812,000000,15.87,15.98,15.44,15.76,2025369,0
+BLDP.US,D,20210813,000000,15.63,15.71,15.02,15.12,2345832,0
+BLDP.US,D,20210816,000000,15.08,15.49,14.88,15,3547482,0
+BLDP.US,D,20210817,000000,14.83,14.92,14.44,14.77,3188535,0
+BLDP.US,D,20210818,000000,14.975,15.61,14.79,15.31,4288930,0
+BLDP.US,D,20210819,000000,15.16,15.59,14.98,15.02,3303079,0
+BLDP.US,D,20210820,000000,15.01,15.32,14.695,14.83,3672599,0
+BLDP.US,D,20210823,000000,15.03,16.2,14.9,16.19,5868345,0
+BLDP.US,D,20210824,000000,16.2142,16.785,16.21,16.69,3917002,0
+BLDP.US,D,20210825,000000,16.52,16.81,16.24,16.26,3640745,0
+BLDP.US,D,20210826,000000,16.21,16.7,15.99,16.09,2510327,0
+BLDP.US,D,20210827,000000,15.74,16.47,15.74,16.37,1886862,0
+BLDP.US,D,20210830,000000,16.42,16.64,15.93,16.49,3483058,0
+BLDP.US,D,20210831,000000,16.51,17.185,16.49,16.8,3992670,0
+BLDP.US,D,20210901,000000,16.72,17.065,16.56,16.64,2801055,0
+BLDP.US,D,20210902,000000,16.79,17.17,16.63,16.87,2529390,0
+BLDP.US,D,20210903,000000,16.95,16.98,16.265,16.4,2849988,0
+BLDP.US,D,20210907,000000,16.42,17.28,16.39,16.95,4614085,0
+BLDP.US,D,20210908,000000,16.92,17.11,15.445,15.47,4009068,0
+BLDP.US,D,20210909,000000,15.46,16.1831,15.33,15.7,2757721,0
+BLDP.US,D,20210910,000000,15.83,16.01,15.2,15.28,1987142,0
+BLDP.US,D,20210913,000000,15.24,15.665,14.85,15.53,3920340,0
+BLDP.US,D,20210914,000000,15.805,16.195,15.36,15.51,2724404,0
+BLDP.US,D,20210915,000000,15.4445,15.55,15.005,15.18,2614037,0
+BLDP.US,D,20210916,000000,15.03,15.26,14.86,15.15,1654804,0
+BLDP.US,D,20210917,000000,15.3,15.85,15.14,15.84,3573998,0
+BLDP.US,D,20210920,000000,15.15,15.32,14.79,15.06,4498940,0
+BLDP.US,D,20210921,000000,15.24,15.29,14.83,15.1,2201270,0
+BLDP.US,D,20210922,000000,15.1,15.635,15.075,15.55,1898981,0
+BLDP.US,D,20210923,000000,15.73,15.86,15.38,15.54,2314332,0
+BLDP.US,D,20210924,000000,15.4,15.41,14.655,14.74,3628285,0
+BLDP.US,D,20210927,000000,14.77,15.32,14.43,15.19,2602820,0
+BLDP.US,D,20210928,000000,15.04,15.0522,14.34,14.41,3188590,0
+BLDP.US,D,20210929,000000,14.5,14.56,13.725,13.77,3458974,0
+BLDP.US,D,20210930,000000,13.875,14.31,13.79,14.05,2400252,0
+BLDP.US,D,20211001,000000,14.11,14.2,13.78,14.04,2216086,0
+BLDP.US,D,20211004,000000,13.91,13.925,13.155,13.26,3322030,0
+BLDP.US,D,20211005,000000,13.28,13.47,13.0617,13.22,2812946,0
+BLDP.US,D,20211006,000000,12.9,13.25,12.78,13.08,3066912,0
+BLDP.US,D,20211007,000000,13.29,13.885,13.02,13.57,3086232,0
+BLDP.US,D,20211008,000000,13.73,14.0196,13.605,13.67,2257010,0
+BLDP.US,D,20211011,000000,13.4,14.2174,13.4,13.76,2732992,0
+BLDP.US,D,20211012,000000,13.91,15,13.875,14.94,5802263,0
+BLDP.US,D,20211013,000000,15.16,16.14,15.14,16.12,6432010,0
+BLDP.US,D,20211014,000000,16.22,16.47,15.35,15.69,5961064,0
+BLDP.US,D,20211015,000000,15.79,16.36,15.445,15.77,3904078,0
+BLDP.US,D,20211018,000000,15.68,16.31,15.64,15.88,3251870,0
+BLDP.US,D,20211019,000000,15.93,16.735,15.75,16.66,4236697,0
+BLDP.US,D,20211020,000000,16.61,16.81,16.33,16.6,3278361,0
+BLDP.US,D,20211021,000000,16.57,17.05,16.215,16.3,3293733,0
+BLDP.US,D,20211022,000000,16.31,16.31,15.51,15.63,2735513,0
+BLDP.US,D,20211025,000000,15.86,16.59,15.46,16.47,4951194,0
+BLDP.US,D,20211026,000000,16.6,16.77,15.795,16,4364040,0
+BLDP.US,D,20211027,000000,16.17,16.69,15.97,16.15,3224119,0
+BLDP.US,D,20211028,000000,16.28,18.03,16.27,17.71,9628409,0
+BLDP.US,D,20211029,000000,17.705,18.16,17.51,18.12,3897639,0
+BLDP.US,D,20211101,000000,18.22,19.15,18.15,19.07,6191926,0
+BLDP.US,D,20211102,000000,19.03,19.11,18.28,18.32,4905793,0
+BLDP.US,D,20211103,000000,18.05,18.42,17.56,18.33,3627279,0
+BLDP.US,D,20211104,000000,18.56,18.72,18.12,18.26,2668824,0
+BLDP.US,D,20211105,000000,18.11,18.32,17.465,17.74,3344427,0
+BLDP.US,D,20211108,000000,18.3725,19.66,18.26,19.34,6123244,0
+BLDP.US,D,20211109,000000,18.85,19.19,16.86,16.91,9859393,0
+BLDP.US,D,20211110,000000,16.65,17.45,16.16,17,3521502,0
+BLDP.US,D,20211111,000000,17.2,18.27,16.96,17.93,4060747,0
+BLDP.US,D,20211112,000000,18.07,18.63,17.78,18.27,3056091,0
+BLDP.US,D,20211115,000000,18.28,18.33,17.58,17.81,3235249,0
+BLDP.US,D,20211116,000000,17.64,17.85,17.27,17.84,2383697,0
+BLDP.US,D,20211117,000000,16.85,17.67,16.63,16.67,3888561,0
+BLDP.US,D,20211118,000000,16.56,16.87,15.87,16.06,3481135,0
+BLDP.US,D,20211119,000000,16.12,16.69,16.06,16.27,3979419,0
+BLDP.US,D,20211122,000000,16.76,17.06,16.03,16.05,5709973,0
+BLDP.US,D,20211123,000000,15.94,16.22,15.23,15.67,3381702,0
+BLDP.US,D,20211124,000000,15.35,15.9743,15.28,15.91,1883335,0
+BLDP.US,D,20211126,000000,15.2,15.46,14.98,15.33,2331692,0
+BLDP.US,D,20211129,000000,15.5,15.59,14.96,15.33,2125064,0
+BLDP.US,D,20211130,000000,15.04,15.49,14.5999,15.16,2977366,0
+BLDP.US,D,20211201,000000,15.28,15.529,14.08,14.11,4835928,0
+BLDP.US,D,20211202,000000,14.2,14.46,13.72,14.01,4766216,0
+BLDP.US,D,20211203,000000,14.07,14.085,12.86,13.23,6515157,0
+BLDP.US,D,20211206,000000,13.11,13.68,12.6275,13.57,4656656,0
+BLDP.US,D,20211207,000000,14.15,14.355,13.76,14.29,3891804,0
+BLDP.US,D,20211208,000000,14.25,14.575,14.11,14.45,2611862,0
+BLDP.US,D,20211209,000000,14.42,14.42,13.355,13.46,3638894,0
+BLDP.US,D,20211210,000000,13.55,13.71,13.07,13.16,3701267,0
+BLDP.US,D,20211213,000000,13.08,13.38,12.78,13.06,3282860,0
+BLDP.US,D,20211214,000000,12.85,12.94,12.21,12.36,5347505,0
+BLDP.US,D,20211215,000000,12.3,12.78,11.99,12.72,4779042,0
+BLDP.US,D,20211216,000000,12.8704,13.325,12.47,12.6,6046306,0
+BLDP.US,D,20211217,000000,12.38,13.02,12.08,12.87,5580042,0
+BLDP.US,D,20211220,000000,12.17,12.5,11.914,12.07,4806061,0
+BLDP.US,D,20211221,000000,12.2,12.55,12.07,12.54,3398069,0
+BLDP.US,D,20211222,000000,12.53,12.59,12.267,12.51,2940442,0
+BLDP.US,D,20211223,000000,12.51,12.85,12.35,12.67,2685762,0
+BLDP.US,D,20211227,000000,12.61,12.875,12.31,12.6,3391230,0
+BLDP.US,D,20211228,000000,12.55,12.74,12.32,12.43,2756322,0
+BLDP.US,D,20211229,000000,12.28,12.44,11.73,11.98,4549174,0
+BLDP.US,D,20211230,000000,11.93,12.895,11.88,12.66,4927319,0
+BLDP.US,D,20211231,000000,12.66,12.89,12.52,12.56,2686446,0
+BLDP.US,D,20220103,000000,12.75,12.96,12.41,12.63,2641099,0
+BLDP.US,D,20220104,000000,12.61,12.68,12.035,12.57,4320533,0
+BLDP.US,D,20220105,000000,12.45,12.71,11.96,12.01,4720263,0
+BLDP.US,D,20220106,000000,11.9,12.24,11.51,11.89,4035204,0
+BLDP.US,D,20220107,000000,11.82,12.24,11.65,11.65,4206236,0
+BLDP.US,D,20220110,000000,11.49,11.54,10.85,11.12,6666787,0
+BLDP.US,D,20220111,000000,11.16,11.5,11.04,11.31,5349936,0
+BLDP.US,D,20220112,000000,11.43,11.74,11.21,11.23,3783608,0
+BLDP.US,D,20220113,000000,11.45,11.65,11.02,11.06,3942803,0
+BLDP.US,D,20220114,000000,10.91,11.14,10.685,10.98,4528683,0
+BLDP.US,D,20220118,000000,10.7,11.11,10.6425,10.67,4656130,0
+BLDP.US,D,20220119,000000,10.61,10.92,10.385,10.45,4575337,0
+BLDP.US,D,20220120,000000,10.55,11.07,10.45,10.48,4085148,0
+BLDP.US,D,20220121,000000,10.22,10.355,9.77,9.85,6220694,0
+BLDP.US,D,20220124,000000,9.25,9.81,8.78,9.8,9113249,0
+BLDP.US,D,20220125,000000,9.5,9.77,9.225,9.5,4243726,0
+BLDP.US,D,20220126,000000,10.1,10.22,9.425,9.49,5946427,0
+BLDP.US,D,20220127,000000,9.59,9.71,8.87,8.94,6144076,0
+BLDP.US,D,20220128,000000,8.885,9.22,8.57,9.2,5893452,0
+BLDP.US,D,20220131,000000,9.22,10.47,9.21,10.4,6750352,0
+BLDP.US,D,20220201,000000,10.51,10.8399,10.14,10.69,6699395,0
+BLDP.US,D,20220202,000000,10.81,10.83,9.96,10.06,6717504,0
+BLDP.US,D,20220203,000000,9.73,10.07,9.44,9.5,5258342,0
+BLDP.US,D,20220204,000000,9.445,9.9,9.4,9.73,4074933,0
+BLDP.US,D,20220207,000000,9.26,9.8,9.23,9.28,7449014,0
+BLDP.US,D,20220208,000000,9.21,9.42,9.1091,9.38,4014433,0
+BLDP.US,D,20220209,000000,9.68,9.95,9.555,9.86,4057271,0
+BLDP.US,D,20220210,000000,9.58,10.08,9.46,9.53,4077324,0
+BLDP.US,D,20220211,000000,9.59,9.795,9.15,9.27,3496582,0
+BLDP.US,D,20220214,000000,9.08,9.6,9.03,9.28,4989204,0
+BLDP.US,D,20220215,000000,9.55,10.28,9.44,10.27,4583513,0
+BLDP.US,D,20220216,000000,10.16,10.495,10,10.45,3206916,0
+BLDP.US,D,20220217,000000,10.23,10.375,9.865,9.96,3192306,0
+BLDP.US,D,20220218,000000,9.95,10.035,9.505,9.62,2715261,0
+BLDP.US,D,20220222,000000,9.38,9.6277,8.965,9.07,4613684,0
+BLDP.US,D,20220223,000000,9.29,9.495,8.825,8.86,3253384,0
+BLDP.US,D,20220224,000000,8.432,9.6,8.31,9.58,5566456,0
+BLDP.US,D,20220225,000000,9.75,9.8,9.29,9.79,3876275,0
+BLDP.US,D,20220228,000000,10.53,11.495,10.3,11.42,12442892,0
+BLDP.US,D,20220301,000000,11.4,11.47,10.8099,11.02,7165108,0
+BLDP.US,D,20220302,000000,11.12,11.16,10.68,10.96,4415057,0
+BLDP.US,D,20220303,000000,11.02,11.06,10.25,10.33,4350938,0
+BLDP.US,D,20220304,000000,10.19,10.515,9.65,9.74,4081975,0
+BLDP.US,D,20220307,000000,9.88,10.52,9.82,10.18,6152751,0
+BLDP.US,D,20220308,000000,10.565,11.85,10.24,11.56,11442743,0
+BLDP.US,D,20220309,000000,11.84,11.9582,11.12,11.65,7548373,0
+BLDP.US,D,20220310,000000,11.54,11.81,11.105,11.56,4406155,0
+BLDP.US,D,20220311,000000,11.79,11.89,10.945,10.98,5738502,0
+BLDP.US,D,20220314,000000,10.95,11,10.05,10.11,6290688,0
+BLDP.US,D,20220315,000000,10.01,10.28,9.435,10.28,5414503,0
+BLDP.US,D,20220316,000000,10.51,11,10.23,11,5348499,0
+BLDP.US,D,20220317,000000,10.88,11.53,10.85,11.53,5375946,0
+BLDP.US,D,20220318,000000,11.4,11.945,11.34,11.75,5127193,0
+BLDP.US,D,20220321,000000,11.78,11.9,11.175,11.46,3881544,0
+BLDP.US,D,20220322,000000,11.48,12.09,11.35,11.81,4115315,0
+BLDP.US,D,20220323,000000,11.99,12.5,11.7,12.14,6976519,0
+BLDP.US,D,20220324,000000,12.15,12.28,11.75,12.27,5009888,0
+BLDP.US,D,20220325,000000,12.3,12.3,11.52,11.79,9101072,0
+BLDP.US,D,20220328,000000,11.79,12.1,11.34,11.62,3631347,0
+BLDP.US,D,20220329,000000,11.74,12.34,11.67,12.27,3611047,0
+BLDP.US,D,20220330,000000,12.16,12.415,11.78,11.87,3418328,0
+BLDP.US,D,20220331,000000,11.85,12.13,11.64,11.64,2659434,0
+BLDP.US,D,20220401,000000,11.92,11.97,11.4,11.56,2561372,0
+BLDP.US,D,20220404,000000,11.59,12.57,11.59,12.4,4349937,0
+BLDP.US,D,20220405,000000,12.5,12.52,11.87,11.94,4115937,0
+BLDP.US,D,20220406,000000,11.72,11.86,10.93,11.16,4088250,0
+BLDP.US,D,20220407,000000,11.15,11.345,10.79,11.1,3017444,0
+BLDP.US,D,20220408,000000,11.025,11.16,10.66,10.68,2056470,0
+BLDP.US,D,20220411,000000,10.5,10.94,10.385,10.77,2994969,0
+BLDP.US,D,20220412,000000,10.8,11.08,10.32,10.38,3460791,0
+BLDP.US,D,20220413,000000,10.35,10.605,10.275,10.5,2261850,0
+BLDP.US,D,20220414,000000,10.52,10.57,10.14,10.15,2168048,0
+BLDP.US,D,20220418,000000,10.12,10.13,9.78,9.9,2201460,0
+BLDP.US,D,20220419,000000,10.05,10.535,9.88,10.37,3007928,0
+BLDP.US,D,20220420,000000,10.47,10.48,9.96,9.96,3046130,0
+BLDP.US,D,20220421,000000,10.12,10.24,9.1001,9.2,3834377,0
+BLDP.US,D,20220422,000000,9.25,9.41,8.755,8.84,6114929,0
+BLDP.US,D,20220425,000000,8.75,9.15,8.61,9.08,4749054,0
+BLDP.US,D,20220426,000000,9,9.02,8.575,8.59,3987162,0
+BLDP.US,D,20220427,000000,8.62,8.89,8.28,8.31,3475890,0
+BLDP.US,D,20220428,000000,8.4,8.54,7.89,8.43,4595333,0
+BLDP.US,D,20220429,000000,8.33,8.8,8.27,8.3,3113056,0
+BLDP.US,D,20220502,000000,8.25,8.51,8.1,8.5,3518684,0
+BLDP.US,D,20220503,000000,8.44,8.85,8.38,8.64,2697711,0
+BLDP.US,D,20220504,000000,8.74,9.18,8.56,9.17,6191477,0
+BLDP.US,D,20220505,000000,8.99,9,8.23,8.35,3033331,0
+BLDP.US,D,20220506,000000,8.26,8.26,7.59,7.83,5257729,0
+BLDP.US,D,20220509,000000,7.52,7.55,6.85,6.92,6702161,0
+BLDP.US,D,20220510,000000,7.26,7.27,6.43,6.66,4833483,0
+BLDP.US,D,20220511,000000,6.67,6.73,6.03,6.04,7952003,0
+BLDP.US,D,20220512,000000,5.88,6.63,5.795,6.27,8660706,0
+BLDP.US,D,20220513,000000,6.59,7.03,6.51,6.87,6131072,0
+BLDP.US,D,20220516,000000,6.88,6.995,6.59,6.59,5403424,0
+BLDP.US,D,20220517,000000,6.85,7.055,6.615,6.99,6261529,0
+BLDP.US,D,20220518,000000,6.95,7.39,6.85,6.91,4215172,0
+BLDP.US,D,20220519,000000,6.9,7.525,6.9,7.41,5483864,0
+BLDP.US,D,20220520,000000,7.54,7.54,6.795,7.24,7230401,0
+BLDP.US,D,20220523,000000,7.29,7.3,6.85,7.26,3305659,0
+BLDP.US,D,20220524,000000,7.05,7.1,6.53,6.595,4169917,0
+BLDP.US,D,20220525,000000,6.58,6.92,6.515,6.87,2378336,0
+BLDP.US,D,20220526,000000,6.84,7.41,6.775,7.35,4505279,0
+BLDP.US,D,20220527,000000,7.41,7.84,7.39,7.84,3911439,0
+BLDP.US,D,20220531,000000,7.75,7.91,7.22,7.27,7295230,0
+BLDP.US,D,20220601,000000,7.32,7.5,7.03,7.1,3311620,0
+BLDP.US,D,20220602,000000,7.11,7.665,7.06,7.56,3797850,0
+BLDP.US,D,20220603,000000,7.45,7.6,7.2,7.3,2717951,0
+BLDP.US,D,20220606,000000,7.565,7.87,7.31,7.56,5227981,0
+BLDP.US,D,20220607,000000,7.36,7.59,7.3099,7.57,3037642,0
+BLDP.US,D,20220608,000000,7.44,7.6999,7.33,7.45,3187660,0
+BLDP.US,D,20220609,000000,7.23,7.35,7,7,3247357,0
+BLDP.US,D,20220610,000000,6.87,6.995,6.69,6.77,3211578,0
+BLDP.US,D,20220613,000000,6.362,6.43,5.89,5.97,4633402,0
+BLDP.US,D,20220614,000000,6.09,6.09,5.75,5.83,2984867,0
+BLDP.US,D,20220615,000000,5.92,6.35,5.83,6.25,5805086,0
+BLDP.US,D,20220616,000000,6,6.16,5.7999,5.84,3681978,0
+BLDP.US,D,20220617,000000,5.94,6.325,5.91,6.2,4997400,0
+BLDP.US,D,20220621,000000,6.4,6.68,6.28,6.48,3939302,0
+BLDP.US,D,20220622,000000,6.22,6.71,6.22,6.47,3302240,0
+BLDP.US,D,20220623,000000,6.52,6.79,6.42,6.76,3887951,0
+BLDP.US,D,20220624,000000,6.87,6.96,6.72,6.86,3918422,0
+BLDP.US,D,20220627,000000,6.9,6.99,6.6246,6.74,2546969,0
+BLDP.US,D,20220628,000000,6.76,6.895,6.405,6.43,2985090,0
+BLDP.US,D,20220629,000000,6.35,6.47,6.17,6.3,4093365,0
+BLDP.US,D,20220630,000000,6.17,6.435,6.02,6.3,3073468,0
+BLDP.US,D,20220701,000000,6.37,6.635,6.315,6.41,2706653,0
+BLDP.US,D,20220705,000000,6.15,6.45,5.94,6.43,4071161,0
+BLDP.US,D,20220706,000000,6.43,6.7,6.37,6.58,4778800,0
+BLDP.US,D,20220707,000000,6.6,7.305,6.56,7.23,5524902,0
+BLDP.US,D,20220708,000000,7.14,7.49,7.04,7.31,3744020,0
+BLDP.US,D,20220711,000000,7.18,7.24,6.71,6.81,4074190,0
+BLDP.US,D,20220712,000000,6.75,6.96,6.55,6.76,3699247,0
+BLDP.US,D,20220713,000000,6.59,7.07,6.3975,6.89,3305314,0
+BLDP.US,D,20220714,000000,6.67,6.825,6.5814,6.7,3642859,0
+BLDP.US,D,20220715,000000,6.63,6.7,6.03,6.32,4579975,0
+BLDP.US,D,20220718,000000,6.52,7.03,6.46,6.89,5166683,0
+BLDP.US,D,20220719,000000,6.99,7.18,6.8,7.14,3907566,0
+BLDP.US,D,20220720,000000,7.19,7.44,7.155,7.31,3689264,0
+BLDP.US,D,20220721,000000,7.25,7.43,7.13,7.3,3259300,0
+BLDP.US,D,20220722,000000,7.33,7.53,6.95,6.98,3921469,0
+BLDP.US,D,20220725,000000,7.02,7.02,6.69,6.95,3137835,0
+BLDP.US,D,20220726,000000,6.8,6.81,6.55,6.6,2930837,0
+BLDP.US,D,20220727,000000,6.74,7.12,6.68,7.08,3497625,0
+BLDP.US,D,20220728,000000,7.73,8.41,7.59,8.01,11095863,0
+BLDP.US,D,20220729,000000,7.95,8.21,7.875,8.03,5434817,0
+BLDP.US,D,20220801,000000,8.03,8.03,7.69,7.82,3610757,0
+BLDP.US,D,20220802,000000,7.75,8.33,7.57,8.2,5332383,0
+BLDP.US,D,20220803,000000,8.26,8.34,8.06,8.28,3710139,0
+BLDP.US,D,20220804,000000,8.39,8.76,8.3859,8.73,4804001,0
+BLDP.US,D,20220805,000000,8.81,8.9818,8.585,8.77,4763233,0
+BLDP.US,D,20220808,000000,9.1,9.28,8.7,8.88,6346789,0
+BLDP.US,D,20220809,000000,8.62,8.85,8.39,8.41,5628719,0
+BLDP.US,D,20220810,000000,8.48,8.98,7.96,8.91,8480595,0
+BLDP.US,D,20220811,000000,9.03,9.25,8.62,8.65,6508646,0
+BLDP.US,D,20220812,000000,8.78,9.01,8.68,8.97,4116769,0
+BLDP.US,D,20220815,000000,8.92,9.225,8.58,8.77,5824896,0
+BLDP.US,D,20220816,000000,8.68,8.69,8.31,8.54,3690438,0
+BLDP.US,D,20220817,000000,8.41,8.45,8.201,8.33,3039088,0
+BLDP.US,D,20220818,000000,8.32,8.43,8.09,8.2,3092051,0
+BLDP.US,D,20220819,000000,7.89,7.91,7.4,7.53,4093395,0
+BLDP.US,D,20220822,000000,7.26,7.36,7.115,7.28,3352284,0
+BLDP.US,D,20220823,000000,7.44,7.56,7.3,7.38,2895083,0
+BLDP.US,D,20220824,000000,7.47,8.04,7.425,8.03,3267479,0
+BLDP.US,D,20220825,000000,8.51,8.59,8.205,8.42,3966214,0
+BLDP.US,D,20220826,000000,8.48,8.54,7.955,7.99,2731843,0
+BLDP.US,D,20220829,000000,7.86,8.21,7.8,7.86,2321774,0
+BLDP.US,D,20220830,000000,8.05,8.195,7.56,7.74,2811986,0
+BLDP.US,D,20220831,000000,7.82,7.99,7.67,7.8,2387599,0
+BLDP.US,D,20220901,000000,7.62,7.62,7.205,7.41,2907693,0
+BLDP.US,D,20220902,000000,7.57,7.6,7.17,7.26,2360031,0
+BLDP.US,D,20220906,000000,7.32,7.33,7.055,7.19,2739794,0
+BLDP.US,D,20220907,000000,7.15,7.495,7.12,7.45,2576851,0
+BLDP.US,D,20220908,000000,7.29,7.69,7.25,7.68,2497725,0
+BLDP.US,D,20220909,000000,7.81,8.12,7.76,8.08,2777437,0
+BLDP.US,D,20220912,000000,8.13,8.14,7.78,8.02,2977426,0
+BLDP.US,D,20220913,000000,7.65,7.78,7.485,7.59,2478727,0
+BLDP.US,D,20220914,000000,7.62,7.64,7.36,7.61,2648429,0
+BLDP.US,D,20220915,000000,7.55,7.69,7.38,7.42,3153257,0
+BLDP.US,D,20220916,000000,7.3,7.39,7.05,7.28,3134701,0
+BLDP.US,D,20220919,000000,7.16,7.34,7.13,7.31,2129221,0
+BLDP.US,D,20220920,000000,7.175,7.235,6.78,6.81,2899911,0
+BLDP.US,D,20220921,000000,6.87,7.21,6.8001,6.96,3065640,0
+BLDP.US,D,20220922,000000,6.89,6.945,6.494,6.58,2839934,0
+BLDP.US,D,20220923,000000,6.41,6.47,6.29,6.43,3174987,0
+BLDP.US,D,20220926,000000,6.4,6.785,6.4,6.53,4904822,0
+BLDP.US,D,20220927,000000,6.73,6.79,6.515,6.64,3458963,0
+BLDP.US,D,20220928,000000,6.66,6.85,6.575,6.84,2330716,0
+BLDP.US,D,20220929,000000,6.7,6.75,6.0501,6.14,2783633,0
+BLDP.US,D,20220930,000000,6.17,6.35,6.02,6.12,1952297,0
+BLDP.US,D,20221003,000000,6.15,6.35,6.05,6.32,2349017,0
+BLDP.US,D,20221004,000000,6.6,6.925,6.55,6.89,3290383,0
+BLDP.US,D,20221005,000000,6.71,6.71,6.35,6.47,2723820,0
+BLDP.US,D,20221006,000000,6.44,6.69,6.19,6.3,3145627,0
+BLDP.US,D,20221007,000000,6.16,6.19,5.97,6.08,2923688,0
+BLDP.US,D,20221010,000000,6.11,6.11,5.86,5.95,1715297,0
+BLDP.US,D,20221011,000000,5.87,6.12,5.78,5.99,2362743,0
+BLDP.US,D,20221012,000000,6,6,5.57,5.61,4262433,0
+BLDP.US,D,20221013,000000,5.41,5.69,5.255,5.65,6019469,0
+BLDP.US,D,20221014,000000,5.69,5.873,5.445,5.49,3939249,0
+BLDP.US,D,20221017,000000,5.69,5.81,5.595,5.66,2488351,0
+BLDP.US,D,20221018,000000,5.88,6.025,5.655,5.71,3096230,0
+BLDP.US,D,20221019,000000,5.61,5.61,5.36,5.39,3936806,0
+BLDP.US,D,20221020,000000,5.39,5.685,5.37,5.51,3602991,0
+BLDP.US,D,20221021,000000,5.45,5.75,5.395,5.69,3004827,0
+BLDP.US,D,20221024,000000,5.73,5.73,5.27,5.43,3069026,0
+BLDP.US,D,20221025,000000,5.44,5.735,5.42,5.73,4771934,0
+BLDP.US,D,20221026,000000,5.77,5.96,5.67,5.67,4374546,0
+BLDP.US,D,20221027,000000,5.77,5.85,5.6,5.61,3078443,0
+BLDP.US,D,20221028,000000,5.63,5.63,5.39,5.6,3551721,0
+BLDP.US,D,20221031,000000,5.59,5.7,5.44,5.67,3159551,0
+BLDP.US,D,20221101,000000,5.84,5.93,5.55,5.57,2862893,0
+BLDP.US,D,20221102,000000,5.55,5.635,5.265,5.28,3488465,0
+BLDP.US,D,20221103,000000,5.2,5.42,5.13,5.3,4338488,0
+BLDP.US,D,20221104,000000,5.49,5.52,5.2,5.37,4697860,0
+BLDP.US,D,20221107,000000,5.44,5.58,5.12,5.43,4389701,0
+BLDP.US,D,20221108,000000,5.32,5.655,5.23,5.34,8202105,0
+BLDP.US,D,20221109,000000,5.29,5.545,5.13,5.14,5839902,0
+BLDP.US,D,20221110,000000,5.48,6.06,5.445,5.99,6365056,0
+BLDP.US,D,20221111,000000,6.02,6.36,5.85,6.31,4667251,0
+BLDP.US,D,20221114,000000,6.27,6.3691,5.99,6.28,4092930,0
+BLDP.US,D,20221115,000000,6.48,6.605,6.36,6.43,2890314,0
+BLDP.US,D,20221116,000000,6.35,6.4,6.18,6.28,2730968,0
+BLDP.US,D,20221117,000000,6.09,6.22,5.89,6.2,3271306,0
+BLDP.US,D,20221118,000000,6.34,6.36,6.0901,6.25,4674464,0
+BLDP.US,D,20221121,000000,6.15,6.15,5.83,5.89,2704758,0
+BLDP.US,D,20221122,000000,5.89,5.93,5.73,5.92,2197308,0
+BLDP.US,D,20221123,000000,5.95,6.12,5.81,6.09,2471367,0
+BLDP.US,D,20221125,000000,6.08,6.11,5.935,6.1,947964,0
+BLDP.US,D,20221128,000000,6.05,6.11,5.61,5.65,3131926,0
+BLDP.US,D,20221129,000000,5.64,5.79,5.5842,5.63,3135776,0
+BLDP.US,D,20221130,000000,5.7,6.11,5.7,6.1,3503233,0
+BLDP.US,D,20221201,000000,6.1,6.195,5.88,6.19,3407662,0
+BLDP.US,D,20221202,000000,6.08,6.33,6,6.3,2242861,0
+BLDP.US,D,20221205,000000,6.265,6.3,5.92,5.95,2186222,0
+BLDP.US,D,20221206,000000,5.91,5.93,5.43,5.52,4139667,0
+BLDP.US,D,20221207,000000,5.47,5.5595,5.28,5.46,2940613,0
+BLDP.US,D,20221208,000000,5.51,5.73,5.43,5.51,2995310,0
+BLDP.US,D,20221209,000000,5.48,5.52,5.36,5.39,2016869,0
+BLDP.US,D,20221212,000000,5.34,5.72,5.34,5.61,3258628,0
+BLDP.US,D,20221213,000000,5.87,6.01,5.62,5.69,2510965,0
+BLDP.US,D,20221214,000000,5.73,5.99,5.72,5.91,3571284,0
+BLDP.US,D,20221215,000000,5.76,5.99,5.7,5.74,3516572,0
+BLDP.US,D,20221216,000000,5.78,5.85,5.52,5.65,5346460,0
+BLDP.US,D,20221219,000000,5.62,5.64,5.28,5.35,3299984,0
+BLDP.US,D,20221220,000000,5.28,5.43,5.03,5.05,3181282,0
+BLDP.US,D,20221221,000000,5.08,5.21,4.92,5.16,2041705,0
+BLDP.US,D,20221222,000000,5.08,5.09,4.66,4.92,3721924,0
+BLDP.US,D,20221223,000000,4.9,4.93,4.71,4.79,2302634,0
+BLDP.US,D,20221227,000000,4.77,4.77,4.4701,4.52,3279030,0
+BLDP.US,D,20221228,000000,4.53,4.64,4.43,4.47,2425953,0
+BLDP.US,D,20221229,000000,4.53,4.77,4.52,4.71,2913982,0
+BLDP.US,D,20221230,000000,4.61,4.79,4.6,4.79,1906341,0
+BLDP.US,D,20230103,000000,4.92,5.03,4.67,4.73,3381734,0
+BLDP.US,D,20230104,000000,4.82,5.175,4.74,5.17,3768935,0
+BLDP.US,D,20230105,000000,5.06,5.1,4.945,5.04,2659724,0
+BLDP.US,D,20230106,000000,5.02,5.15,4.77,5.12,3729075,0
+BLDP.US,D,20230109,000000,5.25,5.62,5.17,5.54,4299313,0
+BLDP.US,D,20230110,000000,5.54,5.71,5.44,5.71,2426141,0
+BLDP.US,D,20230111,000000,5.78,5.865,5.67,5.77,4298121,0
+BLDP.US,D,20230112,000000,5.83,5.94,5.56,5.92,3300315,0
+BLDP.US,D,20230113,000000,5.81,6.05,5.77,6.03,2769490,0
+BLDP.US,D,20230117,000000,6.12,6.175,5.97,6.16,2660835,0
+BLDP.US,D,20230118,000000,6.24,6.46,6.105,6.12,2783052,0
+BLDP.US,D,20230119,000000,5.93,6,5.47,5.49,4218440,0
+BLDP.US,D,20230120,000000,5.57,5.78,5.505,5.77,2404048,0
+BLDP.US,D,20230123,000000,5.87,6.345,5.765,6.32,3543514,0
+BLDP.US,D,20230124,000000,6.28,6.42,6.19,6.23,1949594,0
+BLDP.US,D,20230125,000000,6.08,6.47,5.95,6.43,3087960,0
+BLDP.US,D,20230126,000000,6.53,6.585,6.06,6.24,3172061,0
+BLDP.US,D,20230127,000000,6.2,6.5,6.11,6.46,2188894,0
+BLDP.US,D,20230130,000000,6.32,6.44,6.19,6.23,2472556,0
+BLDP.US,D,20230131,000000,6.29,6.55,6.28,6.53,2503662,0
+BLDP.US,D,20230201,000000,6.6,6.84,6.41,6.73,2332585,0
+BLDP.US,D,20230202,000000,6.9,7.1,6.75,6.94,3340720,0
+BLDP.US,D,20230203,000000,6.79,6.92,6.55,6.6,3156098,0
+BLDP.US,D,20230206,000000,6.57,6.61,6.39,6.48,1747548,0
+BLDP.US,D,20230207,000000,6.47,6.54,6.22,6.47,2466154,0
+BLDP.US,D,20230208,000000,6.47,6.62,6.37,6.38,1740708,0
+BLDP.US,D,20230209,000000,6.46,6.62,6.1,6.15,2503810,0
+BLDP.US,D,20230210,000000,6.05,6.2,5.955,6.14,1481903,0
+BLDP.US,D,20230213,000000,6.17,6.275,6,6.19,1579172,0
+BLDP.US,D,20230214,000000,6.1,6.1996,5.905,6.18,2169183,0
+BLDP.US,D,20230215,000000,6.06,6.51,6.04,6.5,2564851,0
+BLDP.US,D,20230216,000000,6.37,6.41,6.155,6.17,2072244,0
+BLDP.US,D,20230217,000000,6.11,6.18,6.005,6.16,1406886,0
+BLDP.US,D,20230221,000000,6.01,6.075,5.53,5.59,5039101,0
+BLDP.US,D,20230222,000000,5.66,5.75,5.555,5.72,1626560,0
+BLDP.US,D,20230223,000000,5.83,5.86,5.62,5.76,1493008,0
+BLDP.US,D,20230224,000000,5.57,5.63,5.435,5.53,2034202,0
+BLDP.US,D,20230227,000000,5.59,5.69,5.51,5.65,2033379,0
+BLDP.US,D,20230228,000000,5.62,5.77,5.58,5.69,1162651,0
+BLDP.US,D,20230301,000000,5.72,5.865,5.595,5.67,1830325,0
+BLDP.US,D,20230302,000000,5.515,5.53,5.28,5.48,3396354,0
+BLDP.US,D,20230303,000000,5.51,5.89,5.48,5.87,3068112,0
+BLDP.US,D,20230306,000000,5.95,6.06,5.78,5.78,3516171,0
+BLDP.US,D,20230307,000000,5.76,5.81,5.58,5.66,1572070,0
+BLDP.US,D,20230308,000000,5.68,5.79,5.52,5.79,1642843,0
+BLDP.US,D,20230309,000000,5.76,5.94,5.55,5.59,2357459,0
+BLDP.US,D,20230310,000000,5.56,5.57,5.1862,5.28,2976371,0
+BLDP.US,D,20230313,000000,5.14,5.41,5.055,5.3,2567213,0
+BLDP.US,D,20230314,000000,5.43,5.535,5.27,5.35,2880606,0
+BLDP.US,D,20230315,000000,5.17,5.2,4.86,5.03,3928634,0
+BLDP.US,D,20230316,000000,5.02,5.18,4.93,5.12,3102981,0
+BLDP.US,D,20230317,000000,5.12,5.12,4.7699,4.97,4929807,0
+BLDP.US,D,20230320,000000,4.93,5.27,4.85,5.05,4179350,0
+BLDP.US,D,20230321,000000,5.11,5.42,5.11,5.37,3394391,0
+BLDP.US,D,20230322,000000,5.37,5.475,5.19,5.19,4315120,0
+BLDP.US,D,20230323,000000,5.28,5.7,5.245,5.38,4462642,0
+BLDP.US,D,20230324,000000,5.25,5.34,5.175,5.26,2573289,0
+BLDP.US,D,20230327,000000,5.31,5.32,5.02,5.18,2458783,0
+BLDP.US,D,20230328,000000,5.13,5.22,5.1,5.17,1829408,0
+BLDP.US,D,20230329,000000,5.28,5.42,5.195,5.4,3129125,0
+BLDP.US,D,20230330,000000,5.51,5.6,5.31,5.37,2315590,0
+BLDP.US,D,20230331,000000,5.42,5.62,5.36,5.57,2541359,0
+BLDP.US,D,20230403,000000,5.54,5.605,5.395,5.5,1930037,0
+BLDP.US,D,20230404,000000,5.53,5.53,5.2122,5.28,2380656,0
+BLDP.US,D,20230405,000000,5.23,5.29,4.9185,4.98,2506517,0
+BLDP.US,D,20230406,000000,5,5.0548,4.83,4.94,2185281,0
+BLDP.US,D,20230410,000000,4.9,5.03,4.85,5.02,1871136,0
+BLDP.US,D,20230411,000000,5.05,5.22,5.04,5.2,1957763,0
+BLDP.US,D,20230412,000000,5.29,5.332,5.05,5.05,1521741,0
+BLDP.US,D,20230413,000000,5.095,5.21,5.06,5.12,1482012,0
+BLDP.US,D,20230414,000000,5.12,5.13,4.935,4.97,2050557,0
+BLDP.US,D,20230417,000000,4.97,5.04,4.9,5.02,2138875,0
+BLDP.US,D,20230418,000000,5.03,5.0405,4.8,4.84,2010056,0
+BLDP.US,D,20230419,000000,4.72,4.81,4.67,4.76,1650440,0
+BLDP.US,D,20230420,000000,4.7,4.75,4.63,4.66,1460855,0
+BLDP.US,D,20230421,000000,4.64,4.64,4.53,4.6,1853733,0
+BLDP.US,D,20230424,000000,4.56,4.62,4.51,4.6,1776254,0
+BLDP.US,D,20230425,000000,4.51,4.53,4.365,4.38,3178207,0
+BLDP.US,D,20230426,000000,4.34,4.37,4.2217,4.27,2761866,0
+BLDP.US,D,20230427,000000,4.32,4.4,4.29,4.35,2135580,0
+BLDP.US,D,20230428,000000,4.3,4.45,4.29,4.42,1722037,0
+BLDP.US,D,20230501,000000,4.41,4.4299,4.22,4.26,2402081,0
+BLDP.US,D,20230502,000000,4.25,4.25,4.07,4.22,3175404,0
+BLDP.US,D,20230503,000000,4.2,4.4,4.17,4.27,2886856,0
+BLDP.US,D,20230504,000000,4.27,4.39,4.25,4.32,2484233,0
+BLDP.US,D,20230505,000000,4.36,4.64,4.36,4.64,2905027,0
+BLDP.US,D,20230508,000000,4.785,4.8,4.465,4.59,3216002,0
+BLDP.US,D,20230509,000000,4.49,4.55,4.38,4.41,3984428,0
+BLDP.US,D,20230510,000000,4.28,4.32,4.13,4.25,2876945,0
+BLDP.US,D,20230511,000000,4.27,4.47,4.22,4.4,3596619,0
+BLDP.US,D,20230512,000000,4.43,4.6,4.33,4.36,2501518,0
+BLDP.US,D,20230515,000000,4.34,4.5282,4.265,4.52,3068905,0
+BLDP.US,D,20230516,000000,4.45,4.47,4.27,4.33,5055735,0
+BLDP.US,D,20230517,000000,4.35,4.55,4.31,4.55,2110798,0
+BLDP.US,D,20230518,000000,4.51,4.58,4.42,4.53,2772412,0
+BLDP.US,D,20230519,000000,4.54,4.61,4.325,4.36,5009410,0
+BLDP.US,D,20230522,000000,4.35,4.81,4.34,4.72,3866494,0
+BLDP.US,D,20230523,000000,4.57,4.67,4.49,4.57,3694453,0
+BLDP.US,D,20230524,000000,4.48,4.49,4.33,4.4,1943949,0
+BLDP.US,D,20230525,000000,4.37,4.415,4.27,4.34,2085378,0
+BLDP.US,D,20230526,000000,4.34,4.38,4.255,4.3,1725964,0
+BLDP.US,D,20230530,000000,4.37,4.48,4.22,4.28,3348976,0
+BLDP.US,D,20230531,000000,4.265,4.265,3.975,4.18,4095155,0
+BLDP.US,D,20230601,000000,4.15,4.34,4.06,4.3,2795084,0
+BLDP.US,D,20230602,000000,4.39,4.41,4.2525,4.31,3028471,0
+BLDP.US,D,20230605,000000,4.31,4.37,4.23,4.25,2078274,0
+BLDP.US,D,20230606,000000,4.22,4.415,4.15,4.36,4654702,0
+BLDP.US,D,20230607,000000,4.42,4.525,4.38,4.42,2164981,0
+BLDP.US,D,20230608,000000,4.43,4.53,4.33,4.38,2162311,0
+BLDP.US,D,20230609,000000,4.4,4.402,4.27,4.31,2259591,0
+BLDP.US,D,20230612,000000,4.4,4.94,4.31,4.94,7688992,0
+BLDP.US,D,20230613,000000,5.14,5.68,5.14,5.34,13983929,0
+BLDP.US,D,20230614,000000,5.51,5.51,4.64,4.68,9269172,0
+BLDP.US,D,20230615,000000,4.7,4.72,4.46,4.63,5396356,0
+BLDP.US,D,20230616,000000,4.68,4.75,4.45,4.58,5935916,0
+BLDP.US,D,20230620,000000,4.54,4.6,4.425,4.53,3593130,0
+BLDP.US,D,20230621,000000,4.48,4.5,4.39,4.43,2259291,0
+BLDP.US,D,20230622,000000,4.37,4.44,4.265,4.38,2516717,0
+BLDP.US,D,20230623,000000,4.25,4.32,4.23,4.3,2638914,0
+BLDP.US,D,20230626,000000,4.365,4.4075,4.25,4.26,1764433,0
+BLDP.US,D,20230627,000000,4.2,4.23,4.095,4.23,3169379,0
+BLDP.US,D,20230628,000000,4.2,4.375,4.175,4.33,2860305,0
+BLDP.US,D,20230629,000000,4.33,4.57,4.33,4.4,2583613,0
+BLDP.US,D,20230630,000000,4.42,4.44,4.33,4.36,2822390,0
+BLDP.US,D,20230703,000000,4.38,4.56,4.33,4.36,1405798,0
+BLDP.US,D,20230705,000000,4.34,4.36,4.24,4.28,3313542,0
+BLDP.US,D,20230706,000000,4.21,4.22,4.05,4.05,4612053,0
+BLDP.US,D,20230707,000000,4.07,4.17,4.07,4.08,2519453,0
+BLDP.US,D,20230710,000000,4.1,4.24,4.07,4.24,3885908,0
+BLDP.US,D,20230711,000000,4.28,4.61,4.225,4.57,6255729,0
+BLDP.US,D,20230712,000000,4.66,4.72,4.45,4.45,3689823,0
+BLDP.US,D,20230713,000000,4.53,4.69,4.47,4.67,4466406,0
+BLDP.US,D,20230714,000000,4.72,4.75,4.53,4.53,3182709,0
+BLDP.US,D,20230717,000000,4.53,4.71,4.45,4.7,3520316,0
+BLDP.US,D,20230718,000000,4.74,4.8399,4.64,4.66,2942162,0
+BLDP.US,D,20230719,000000,4.71,4.8,4.67,4.75,2964915,0
+BLDP.US,D,20230720,000000,4.71,4.72,4.6,4.65,2077448,0
+BLDP.US,D,20230721,000000,4.7,4.705,4.53,4.62,2685663,0
+BLDP.US,D,20230724,000000,4.62,4.7184,4.57,4.61,2402871,0
+BLDP.US,D,20230725,000000,4.6,4.655,4.49,4.52,2130397,0
+BLDP.US,D,20230726,000000,4.45,4.655,4.45,4.56,1593709,0
+BLDP.US,D,20230727,000000,4.68,4.69,4.43,4.45,2911715,0
+BLDP.US,D,20230728,000000,4.53,4.64,4.49,4.64,1908261,0
+BLDP.US,D,20230731,000000,4.65,4.73,4.58,4.72,4324128,0
+BLDP.US,D,20230801,000000,4.69,4.81,4.595,4.75,2780221,0
+BLDP.US,D,20230802,000000,4.59,4.64,4.38,4.46,2658341,0
+BLDP.US,D,20230803,000000,4.69,4.97,4.61,4.8,7518085,0
+BLDP.US,D,20230804,000000,4.89,4.92,4.74,4.83,3777281,0
+BLDP.US,D,20230807,000000,4.8,4.84,4.47,4.67,3119973,0
+BLDP.US,D,20230808,000000,4.71,4.725,4.54,4.7,3465507,0
+BLDP.US,D,20230809,000000,4.74,5.1099,4.71,4.8,4162320,0
+BLDP.US,D,20230810,000000,4.72,4.955,4.585,4.6,4372104,0
+BLDP.US,D,20230811,000000,4.56,4.65,4.5221,4.62,1800754,0
+BLDP.US,D,20230814,000000,4.57,4.7,4.485,4.68,2037216,0
+BLDP.US,D,20230815,000000,4.61,4.625,4.4,4.4,1827254,0
+BLDP.US,D,20230816,000000,4.38,4.48,4.29,4.31,2183214,0
+BLDP.US,D,20230817,000000,4.33,4.35,4.17,4.2,1598200,0
+BLDP.US,D,20230818,000000,4.13,4.19,4.09,4.19,2535858,0
+BLDP.US,D,20230821,000000,4.21,4.265,4.115,4.14,2012460,0
+BLDP.US,D,20230822,000000,4.14,4.178,4.02,4.08,1726407,0
+BLDP.US,D,20230823,000000,4.07,4.15,4.05,4.06,1702034,0
+BLDP.US,D,20230824,000000,4.07,4.08,3.9,3.94,2603796,0
+BLDP.US,D,20230825,000000,3.96,4.1196,3.945,4.1,1587276,0
+BLDP.US,D,20230828,000000,4.13,4.26,4.13,4.17,1735939,0
+BLDP.US,D,20230829,000000,4.17,4.33,4.14,4.32,2117104,0
+BLDP.US,D,20230830,000000,4.26,4.31,4.215,4.255,1413585,0
+BLDP.US,D,20230831,000000,4.24,4.31,4.155,4.2,1532036,0
+BLDP.US,D,20230901,000000,4.24,4.33,4.2,4.23,1314379,0
+BLDP.US,D,20230905,000000,4.18,4.27,4.125,4.27,1948185,0
+BLDP.US,D,20230906,000000,4.19,4.2493,4.1001,4.13,1077000,0
+BLDP.US,D,20230907,000000,4.1,4.12,3.95,4.11,2165405,0
+BLDP.US,D,20230908,000000,4.07,4.105,3.9726,4.03,1822281,0
+BLDP.US,D,20230911,000000,4.04,4.11,3.92,4.06,1422464,0
+BLDP.US,D,20230912,000000,3.98,4.13,3.98,4.04,1558171,0
+BLDP.US,D,20230913,000000,4.05,4.05,3.9521,4,1912941,0
+BLDP.US,D,20230914,000000,4.03,4.335,4.02,4.31,4085644,0
+BLDP.US,D,20230915,000000,4.3,4.34,4.2,4.21,1393632,0
+BLDP.US,D,20230918,000000,4.23,4.23,3.98,3.99,1230427,0
+BLDP.US,D,20230919,000000,3.98,4.04,3.91,3.98,1948286,0
+BLDP.US,D,20230920,000000,4,4.09,3.94,3.96,2012216,0
+BLDP.US,D,20230921,000000,3.9,3.9,3.68,3.69,2596042,0
+BLDP.US,D,20230922,000000,3.7,3.715,3.5914,3.65,2607888,0
+BLDP.US,D,20230925,000000,3.6,3.72,3.58,3.61,1412545,0
+BLDP.US,D,20230926,000000,3.54,3.59,3.5,3.58,2554558,0
+BLDP.US,D,20230927,000000,3.59,3.665,3.55,3.56,1396541,0
+BLDP.US,D,20230928,000000,3.56,3.65,3.46,3.59,1771180,0
+BLDP.US,D,20230929,000000,3.65,3.695,3.58,3.67,2291784,0
+BLDP.US,D,20231002,000000,3.68,3.685,3.4015,3.43,1718148,0
+BLDP.US,D,20231003,000000,3.37,3.47,3.31,3.4,2118254,0
+BLDP.US,D,20231004,000000,3.38,3.535,3.31,3.52,3247239,0
+BLDP.US,D,20231005,000000,3.48,3.48,3.35,3.41,1655692,0
+BLDP.US,D,20231006,000000,3.36,3.59,3.35,3.59,3214365,0
+BLDP.US,D,20231009,000000,3.52,3.58,3.37,3.49,1487907,0
+BLDP.US,D,20231010,000000,3.5,3.74,3.5,3.74,2968481,0
+BLDP.US,D,20231011,000000,3.77,3.895,3.76,3.8,2914000,0
+BLDP.US,D,20231012,000000,3.8,3.825,3.65,3.68,1791604,0
+BLDP.US,D,20231013,000000,3.68,3.73,3.6,3.64,1868128,0
+BLDP.US,D,20231016,000000,3.65,3.73,3.5273,3.7,1779851,0
+BLDP.US,D,20231017,000000,3.66,3.75,3.6,3.71,1538726,0
+BLDP.US,D,20231018,000000,3.62,3.62,3.45,3.51,3250767,0
+BLDP.US,D,20231019,000000,3.48,3.565,3.37,3.39,3184814,0
+BLDP.US,D,20231020,000000,3.33,3.385,3.17,3.33,2489176,0
+BLDP.US,D,20231023,000000,3.26,3.395,3.225,3.3,1749444,0
+BLDP.US,D,20231024,000000,3.45,3.645,3.44,3.5,3493272,0
+BLDP.US,D,20231025,000000,3.45,3.47,3.34,3.38,2625364,0
+BLDP.US,D,20231026,000000,3.38,3.46,3.26,3.28,3176436,0
+BLDP.US,D,20231027,000000,3.29,3.3,3.16,3.16,2284098,0
+BLDP.US,D,20231030,000000,3.2,3.255,3.125,3.19,2136720,0
+BLDP.US,D,20231031,000000,3.17,3.36,3.15,3.33,2557608,0
+BLDP.US,D,20231101,000000,3.34,3.36,3.2303,3.29,1791134,0
+BLDP.US,D,20231102,000000,3.39,3.54,3.38,3.53,2357873,0
+BLDP.US,D,20231103,000000,3.61,3.705,3.585,3.66,2203926,0
+BLDP.US,D,20231106,000000,3.62,3.69,3.5,3.56,2051205,0
+BLDP.US,D,20231107,000000,3.57,3.58,3.305,3.55,2113619,0
+BLDP.US,D,20231108,000000,3.51,3.51,3.365,3.4,1258070,0
+BLDP.US,D,20231109,000000,3.43,3.62,3.43,3.46,2080838,0
+BLDP.US,D,20231110,000000,3.16,3.46,3.14,3.32,4062472,0
+BLDP.US,D,20231113,000000,3.25,3.34,3.205,3.27,2471073,0
+BLDP.US,D,20231114,000000,3.43,3.67,3.42,3.64,3490253,0
+BLDP.US,D,20231115,000000,3.63,3.7899,3.63,3.69,1956960,0
+BLDP.US,D,20231116,000000,3.64,3.68,3.56,3.63,1980043,0
+BLDP.US,D,20231117,000000,3.67,3.67,3.57,3.66,1803838,0
+BLDP.US,D,20231120,000000,3.64,3.69,3.59,3.62,1209493,0
+BLDP.US,D,20231121,000000,3.56,3.565,3.46,3.49,1013595,0
+BLDP.US,D,20231122,000000,3.52,3.56,3.455,3.5,1223086,0
+BLDP.US,D,20231124,000000,3.46,3.5284,3.45,3.46,610750,0
+BLDP.US,D,20231127,000000,3.44,3.44,3.34,3.4,1664988,0
+BLDP.US,D,20231128,000000,3.36,3.47,3.3,3.46,1488780,0
+BLDP.US,D,20231129,000000,3.47,3.63,3.46,3.54,2133071,0
+BLDP.US,D,20231130,000000,3.55,3.597,3.475,3.51,1780139,0
+BLDP.US,D,20231201,000000,3.48,3.72,3.4,3.71,2541478,0
+BLDP.US,D,20231204,000000,3.72,3.85,3.7,3.8,1704994,0
+BLDP.US,D,20231205,000000,3.79,3.79,3.635,3.66,1614859,0
+BLDP.US,D,20231206,000000,3.62,3.82,3.6,3.66,2154960,0
+BLDP.US,D,20231207,000000,3.66,3.69,3.61,3.66,1647592,0
+BLDP.US,D,20231208,000000,3.66,3.755,3.63,3.65,1266854,0
+BLDP.US,D,20231211,000000,3.63,3.66,3.58,3.6,1266353,0
+BLDP.US,D,20231212,000000,3.56,3.58,3.42,3.5,1707131,0
+BLDP.US,D,20231213,000000,3.48,3.78,3.43,3.78,10243438,0
+BLDP.US,D,20231214,000000,3.84,4.015,3.84,3.92,5650850,0
+BLDP.US,D,20231215,000000,3.93,3.99,3.69,3.72,9992860,0
+BLDP.US,D,20231218,000000,3.69,3.715,3.54,3.56,2578073,0
+BLDP.US,D,20231219,000000,3.54,3.725,3.54,3.69,2245328,0
+BLDP.US,D,20231220,000000,3.65,3.73,3.51,3.51,2479315,0
+BLDP.US,D,20231221,000000,3.57,3.725,3.57,3.65,2264667,0
+BLDP.US,D,20231222,000000,3.62,3.73,3.57,3.68,2066098,0
+BLDP.US,D,20231226,000000,3.765,3.825,3.705,3.81,1128695,0
+BLDP.US,D,20231227,000000,3.78,3.83,3.73,3.79,1557869,0
+BLDP.US,D,20231228,000000,3.77,3.83,3.74,3.8,1657887,0
+BLDP.US,D,20231229,000000,3.8,3.8202,3.7,3.7,1537395,0
+BLDP.US,D,20240102,000000,3.66,3.785,3.615,3.65,2083035,0
+BLDP.US,D,20240103,000000,3.59,3.64,3.5,3.56,1955884,0
+BLDP.US,D,20240104,000000,3.56,3.585,3.51,3.54,1427889,0
+BLDP.US,D,20240105,000000,3.5,3.62,3.47,3.5,1653343,0
+BLDP.US,D,20240108,000000,3.49,3.635,3.4615,3.6,3110270,0
+BLDP.US,D,20240109,000000,3.52,3.7,3.48,3.58,3924195,0
+BLDP.US,D,20240110,000000,3.55,3.59,3.46,3.48,3378593,0
+BLDP.US,D,20240111,000000,3.45,3.48,3.3,3.34,1908565,0
+BLDP.US,D,20240112,000000,3.34,3.495,3.33,3.44,3110560,0
+BLDP.US,D,20240116,000000,3.37,3.395,3.29,3.34,4693167,0
+BLDP.US,D,20240117,000000,3.28,3.29,3.17,3.18,2790565,0
+BLDP.US,D,20240118,000000,3.17,3.215,2.98,3.03,4119153,0
+BLDP.US,D,20240119,000000,3.02,3.1,2.91,3.09,2903623,0
+BLDP.US,D,20240122,000000,3.08,3.28,3.07,3.19,3802313,0
+BLDP.US,D,20240123,000000,3.3,3.46,3.2,3.4,4755608,0
+BLDP.US,D,20240124,000000,3.46,3.58,3.385,3.42,4705646,0
+BLDP.US,D,20240125,000000,3.44,3.48,3.3,3.32,1897307,0
+BLDP.US,D,20240126,000000,3.33,3.407,3.27,3.28,1052316,0
+BLDP.US,D,20240129,000000,3.29,3.45,3.2,3.44,1805017,0
+BLDP.US,D,20240130,000000,3.4,3.41,3.24,3.24,1469306,0
+BLDP.US,D,20240131,000000,3.26,3.37,3.24,3.28,7260719,0
+BLDP.US,D,20240201,000000,3.37,3.655,3.27,3.35,5575626,0
+BLDP.US,D,20240202,000000,3.32,3.32,3.185,3.27,2555173,0
+BLDP.US,D,20240205,000000,3.2,3.2,2.96,3.02,3594993,0
+BLDP.US,D,20240206,000000,3,3.18,2.965,3.17,2332971,0
+BLDP.US,D,20240207,000000,3.18,3.24,3.105,3.13,2521484,0
+BLDP.US,D,20240208,000000,3.1,3.19,3.08,3.15,1621541,0
+BLDP.US,D,20240209,000000,3.15,3.26,3.13,3.23,1945676,0
+BLDP.US,D,20240212,000000,3.23,3.395,3.22,3.33,3419964,0
+BLDP.US,D,20240213,000000,3.2,3.21,3.03,3.07,2307454,0
+BLDP.US,D,20240214,000000,3.09,3.25,3.085,3.24,2553412,0
+BLDP.US,D,20240215,000000,3.24,3.325,3.215,3.26,2380888,0
+BLDP.US,D,20240216,000000,3.2,3.27,3.15,3.24,1836065,0
+BLDP.US,D,20240220,000000,3.17,3.19,3.07,3.11,2732795,0
+BLDP.US,D,20240221,000000,3.05,3.115,3.02,3.07,1527555,0
+BLDP.US,D,20240222,000000,3.09,3.1,2.98,2.99,3517760,0
+BLDP.US,D,20240223,000000,2.98,3.015,2.87,2.93,2094184,0
+BLDP.US,D,20240226,000000,2.91,2.98,2.87,2.93,1595515,0
+BLDP.US,D,20240227,000000,2.97,3.11,2.95,3.11,3319179,0
+BLDP.US,D,20240228,000000,3.06,3.115,3.04,3.05,2220856,0
+BLDP.US,D,20240229,000000,3.11,3.26,3.08,3.14,3764014,0
+BLDP.US,D,20240301,000000,3.08,3.29,3.06,3.22,2970112,0
+BLDP.US,D,20240304,000000,3.22,3.24,3.13,3.2,2091177,0
+BLDP.US,D,20240305,000000,3.17,3.23,3.12,3.15,3009111,0
+BLDP.US,D,20240306,000000,3.2,3.32,3.19,3.24,2805197,0
+BLDP.US,D,20240307,000000,3.25,3.29,3.21,3.24,1842872,0
+BLDP.US,D,20240308,000000,3.24,3.37,3.24,3.31,4407634,0
+BLDP.US,D,20240311,000000,3.36,3.36,2.97,3,5661610,0
+BLDP.US,D,20240312,000000,3.02,3.02,2.82,2.875,3120512,0
+BLDP.US,D,20240313,000000,2.85,2.88,2.745,2.79,5328366,0
+BLDP.US,D,20240314,000000,2.83,2.835,2.7,2.73,4462196,0
+BLDP.US,D,20240315,000000,2.74,2.8,2.66,2.78,3827909,0
+BLDP.US,D,20240318,000000,2.78,2.81,2.715,2.74,2085869,0
+BLDP.US,D,20240319,000000,2.7,2.76,2.68,2.75,2348063,0
+BLDP.US,D,20240320,000000,2.72,2.89,2.66,2.85,3225964,0
+BLDP.US,D,20240321,000000,2.86,2.9,2.81,2.85,2233122,0
+BLDP.US,D,20240322,000000,2.83,2.835,2.75,2.77,1808032,0
+BLDP.US,D,20240325,000000,2.76,2.8693,2.72,2.72,1832106,0
+BLDP.US,D,20240326,000000,2.74,2.7699,2.66,2.66,1667320,0
+BLDP.US,D,20240327,000000,2.715,2.8,2.665,2.78,2495920,0
+BLDP.US,D,20240328,000000,2.8,2.8488,2.77,2.78,2250869,0
+BLDP.US,D,20240401,000000,3.13,3.31,3.005,3.27,16929619,0
+BLDP.US,D,20240402,000000,3.19,3.226,3.09,3.13,4361626,0
+BLDP.US,D,20240403,000000,3.13,3.24,3.07,3.24,2821518,0
+BLDP.US,D,20240404,000000,3.27,3.365,3.15,3.19,4105621,0
+BLDP.US,D,20240405,000000,3.17,3.225,3.1,3.15,1981205,0
+BLDP.US,D,20240408,000000,3.17,3.2281,3.09,3.14,1757723,0
+BLDP.US,D,20240409,000000,3.18,3.38,3.175,3.26,4458638,0
+BLDP.US,D,20240410,000000,3.11,3.18,3.07,3.15,2326375,0
+BLDP.US,D,20240411,000000,3.16,3.205,3.04,3.08,1421738,0
+BLDP.US,D,20240412,000000,3.03,3.1,2.94,2.94,1883645,0
+BLDP.US,D,20240415,000000,2.94,2.965,2.76,2.79,2590793,0
+BLDP.US,D,20240416,000000,2.78,2.8,2.71,2.72,3140250,0
+BLDP.US,D,20240417,000000,2.74,2.76,2.67,2.72,2105319,0
+BLDP.US,D,20240418,000000,2.74,2.78,2.67,2.69,1502390,0
+BLDP.US,D,20240419,000000,2.66,2.7,2.6,2.64,2733008,0
+BLDP.US,D,20240422,000000,2.67,2.67,2.53,2.58,3408349,0
+BLDP.US,D,20240423,000000,2.61,2.705,2.56,2.61,2427623,0
+BLDP.US,D,20240424,000000,2.61,2.625,2.51,2.54,2125123,0
+BLDP.US,D,20240425,000000,2.51,2.51,2.42,2.47,2728626,0
+BLDP.US,D,20240426,000000,2.5,2.6,2.4797,2.6,2283569,0
+BLDP.US,D,20240429,000000,2.59,2.74,2.59,2.69,3551460,0
+BLDP.US,D,20240430,000000,2.66,2.69,2.61,2.63,1854808,0
+BLDP.US,D,20240501,000000,2.64,2.78,2.59,2.66,2916288,0
+BLDP.US,D,20240502,000000,2.7,2.74,2.61,2.73,2548500,0
+BLDP.US,D,20240503,000000,2.78,2.88,2.775,2.81,2600393,0
+BLDP.US,D,20240506,000000,2.86,2.91,2.825,2.83,2061454,0
+BLDP.US,D,20240507,000000,2.73,2.9401,2.73,2.84,4603316,0
+BLDP.US,D,20240508,000000,2.79,2.92,2.73,2.88,2988090,0
+BLDP.US,D,20240509,000000,2.87,3.13,2.87,3.07,4428247,0
+BLDP.US,D,20240510,000000,3.09,3.18,2.83,2.83,3189327,0
+BLDP.US,D,20240513,000000,2.84,3.05,2.84,3.01,2379905,0
+BLDP.US,D,20240514,000000,3.22,3.3353,3.16,3.2,4594325,0
+BLDP.US,D,20240515,000000,3.27,3.28,3.11,3.13,2205829,0
+BLDP.US,D,20240516,000000,3.1,3.175,3.09,3.14,1318576,0
+BLDP.US,D,20240517,000000,3.15,3.16,3.06,3.07,4723082,0
+BLDP.US,D,20240520,000000,3.02,3.09,3,3.08,1145882,0
+BLDP.US,D,20240521,000000,3.01,3.075,2.99,2.99,1085388,0
+BLDP.US,D,20240522,000000,2.98,3.21,2.95,3.11,3463096,0
+BLDP.US,D,20240523,000000,3.14,3.14,2.975,3,1880895,0
+BLDP.US,D,20240524,000000,2.99,3.12,2.99,3.09,1213840,0
+BLDP.US,D,20240528,000000,3.18,3.2,3.075,3.13,1966342,0
+BLDP.US,D,20240529,000000,3.08,3.11,2.99,3.03,1536325,0
+BLDP.US,D,20240530,000000,3.04,3.16,3.025,3.15,1684617,0
+BLDP.US,D,20240531,000000,3.18,3.225,3.04,3.09,1826904,0
+BLDP.US,D,20240603,000000,3.12,3.155,2.99,3.05,2174956,0
+BLDP.US,D,20240604,000000,3.02,3.02,2.9,2.92,1974308,0
+BLDP.US,D,20240605,000000,2.98,3,2.81,2.87,2963078,0
+BLDP.US,D,20240606,000000,2.85,2.85,2.78,2.79,2356519,0
+BLDP.US,D,20240607,000000,2.74,2.78,2.68,2.72,1951777,0
+BLDP.US,D,20240610,000000,2.69,2.815,2.66,2.79,1242124,0
+BLDP.US,D,20240611,000000,2.75,2.8,2.715,2.78,1101453,0
+BLDP.US,D,20240612,000000,2.84,2.935,2.755,2.76,2559315,0
+BLDP.US,D,20240613,000000,2.79,2.83,2.7,2.71,1344880,0
+BLDP.US,D,20240614,000000,2.68,2.7,2.58,2.58,1616113,0
+BLDP.US,D,20240617,000000,2.59,2.6,2.51,2.55,1733974,0
+BLDP.US,D,20240618,000000,2.62,2.82,2.61,2.74,5225329,0
+BLDP.US,D,20240620,000000,2.7,2.71,2.64,2.67,2037817,0
+BLDP.US,D,20240621,000000,2.67,2.72,2.51,2.58,5768716,0
+BLDP.US,D,20240624,000000,2.52,2.56,2.44,2.45,2812144,0
+BLDP.US,D,20240625,000000,2.49,2.49,2.28,2.31,4718977,0
+BLDP.US,D,20240626,000000,2.32,2.36,2.25,2.28,2597890,0
+BLDP.US,D,20240627,000000,2.29,2.31,2.25,2.29,1632019,0
+BLDP.US,D,20240628,000000,2.33,2.345,2.22,2.25,1995328,0
+BLDP.US,D,20240701,000000,2.27,2.305,2.21,2.23,1553349,0
+BLDP.US,D,20240702,000000,2.21,2.24,2.1418,2.17,2186472,0
+BLDP.US,D,20240703,000000,2.18,2.33,2.18,2.29,1740790,0
+BLDP.US,D,20240705,000000,2.31,2.35,2.275,2.34,1523482,0
+BLDP.US,D,20240708,000000,2.33,2.41,2.33,2.33,2212523,0
+BLDP.US,D,20240709,000000,2.32,2.38,2.28,2.37,1510225,0
+BLDP.US,D,20240710,000000,2.4,2.44,2.32,2.38,2008724,0
+BLDP.US,D,20240711,000000,2.42,2.52,2.41,2.48,2749984,0
+BLDP.US,D,20240712,000000,2.5,2.71,2.5,2.67,5847064,0
+BLDP.US,D,20240715,000000,2.66,2.67,2.48,2.54,3493595,0
+BLDP.US,D,20240716,000000,2.58,2.5891,2.44,2.56,5332118,0
+BLDP.US,D,20240717,000000,2.52,2.58,2.4309,2.47,2289170,0
+BLDP.US,D,20240718,000000,2.47,2.48,2.36,2.39,2517885,0
+BLDP.US,D,20240719,000000,2.4,2.4,2.29,2.29,3279176,0
+BLDP.US,D,20240722,000000,2.33,2.36,2.26,2.31,2233781,0
+BLDP.US,D,20240723,000000,2.3,2.3295,2.27,2.3,1648827,0
+BLDP.US,D,20240724,000000,2.3,2.3408,2.22,2.23,2139193,0
+BLDP.US,D,20240725,000000,2.23,2.3,2.195,2.25,1948911,0
+BLDP.US,D,20240726,000000,2.3,2.32,2.245,2.3,1493404,0
+BLDP.US,D,20240729,000000,2.3,2.31,2.18,2.24,2022733,0
+BLDP.US,D,20240730,000000,2.23,2.26,2.175,2.2,2137942,0
+BLDP.US,D,20240731,000000,2.21,2.375,2.21,2.28,3909583,0
+BLDP.US,D,20240801,000000,2.29,2.305,2.12,2.14,2601143,0
+BLDP.US,D,20240802,000000,2.06,2.07,2,2.03,3031199,0
+BLDP.US,D,20240805,000000,1.85,2,1.85,1.93,2561819,0
+BLDP.US,D,20240806,000000,2,2,1.895,1.93,2570496,0
+BLDP.US,D,20240807,000000,1.99,2.02,1.9,1.9,2628647,0
+BLDP.US,D,20240808,000000,1.93,1.985,1.9,1.98,2225531,0
+BLDP.US,D,20240809,000000,1.97,1.98,1.9,1.93,1786936,0
+BLDP.US,D,20240812,000000,1.88,1.92,1.795,1.84,6649909,0
+BLDP.US,D,20240813,000000,1.81,1.98,1.77,1.97,5349638,0
+BLDP.US,D,20240814,000000,1.98,2.03,1.82,1.83,2604160,0
+BLDP.US,D,20240815,000000,1.83,1.88,1.82,1.85,2013644,0
+BLDP.US,D,20240816,000000,1.86,1.89,1.825,1.88,1985200,0
+BLDP.US,D,20240819,000000,1.88,1.93,1.86,1.9,1821545,0
+BLDP.US,D,20240820,000000,1.9,1.91,1.81,1.85,1702280,0
+BLDP.US,D,20240821,000000,1.82,1.925,1.82,1.9,2624280,0
+BLDP.US,D,20240822,000000,1.9,1.92,1.83,1.84,2807919,0
+BLDP.US,D,20240823,000000,1.86,2.01,1.85,1.99,3543342,0
+BLDP.US,D,20240826,000000,2.03,2.04,1.88,1.9,2744299,0
+BLDP.US,D,20240827,000000,1.89,1.915,1.86,1.87,1430483,0
+BLDP.US,D,20240828,000000,1.86,1.87,1.785,1.81,2046916,0
+BLDP.US,D,20240829,000000,1.83,1.91,1.825,1.87,1919619,0
+BLDP.US,D,20240830,000000,1.87,1.9,1.79,1.84,2281510,0
+BLDP.US,D,20240903,000000,1.82,1.84,1.73,1.75,3023795,0
+BLDP.US,D,20240904,000000,1.75,1.8,1.7,1.71,1648702,0
+BLDP.US,D,20240905,000000,1.71,1.738,1.66,1.67,1804541,0
+BLDP.US,D,20240906,000000,1.68,1.68,1.61,1.67,2335354,0
+BLDP.US,D,20240909,000000,1.69,1.76,1.675,1.69,2584874,0
+BLDP.US,D,20240910,000000,1.67,1.73,1.645,1.72,1730629,0
+BLDP.US,D,20240911,000000,1.76,1.77,1.68,1.75,2675277,0
+BLDP.US,D,20240912,000000,1.77,1.77,1.665,1.72,2690654,0
+BLDP.US,D,20240913,000000,1.72,1.84,1.72,1.8,3910387,0
+BLDP.US,D,20240916,000000,1.79,1.79,1.65,1.66,2906885,0
+BLDP.US,D,20240917,000000,1.66,1.77,1.655,1.7,3673792,0
+BLDP.US,D,20240918,000000,1.7,1.84,1.67,1.72,3810263,0
+BLDP.US,D,20240919,000000,1.77,1.81,1.73,1.75,2236252,0
+BLDP.US,D,20240920,000000,1.75,1.75,1.645,1.67,5418944,0
+BLDP.US,D,20240923,000000,1.7,1.71,1.66,1.67,2604112,0
+BLDP.US,D,20240924,000000,1.68,1.73,1.66,1.73,2001345,0
+BLDP.US,D,20240925,000000,1.73,1.73,1.66,1.66,2433322,0
+BLDP.US,D,20240926,000000,1.68,1.786,1.68,1.75,3587960,0
+BLDP.US,D,20240927,000000,1.8,1.8984,1.77,1.84,5270234,0
+BLDP.US,D,20240930,000000,1.85,1.88,1.755,1.8,2966191,0
+BLDP.US,D,20241001,000000,1.8,1.8,1.73,1.76,2964249,0
+BLDP.US,D,20241002,000000,1.76,1.81,1.73,1.78,3422524,0
+BLDP.US,D,20241003,000000,1.77,1.77,1.645,1.67,3379945,0
+BLDP.US,D,20241004,000000,1.7,1.7474,1.67,1.7,3434335,0
+BLDP.US,D,20241007,000000,1.71,1.776,1.67,1.76,3607323,0
+BLDP.US,D,20241008,000000,1.74,1.75,1.67,1.68,2353412,0
+BLDP.US,D,20241009,000000,1.68,1.73,1.65,1.68,2712236,0
+BLDP.US,D,20241010,000000,1.65,1.67,1.6,1.61,2843944,0
+BLDP.US,D,20241011,000000,1.64,1.7,1.6,1.69,2889274,0
+BLDP.US,D,20241014,000000,1.68,1.68,1.61,1.67,1848734,0
+BLDP.US,D,20241015,000000,1.64,1.665,1.62,1.63,2318142,0
+BLDP.US,D,20241016,000000,1.62,1.66,1.62,1.63,2004647,0
+BLDP.US,D,20241017,000000,1.63,1.63,1.59,1.6,2242493,0
+BLDP.US,D,20241018,000000,1.61,1.69,1.6,1.68,3287106,0
+BLDP.US,D,20241021,000000,1.69,1.71,1.62,1.66,2534578,0
+BLDP.US,D,20241022,000000,1.64,1.66,1.61,1.65,2523591,0
+BLDP.US,D,20241023,000000,1.63,1.6491,1.57,1.59,3384169,0
+BLDP.US,D,20241024,000000,1.605,1.61,1.55,1.57,2615419,0
+BLDP.US,D,20241025,000000,1.57,1.6,1.52,1.52,5253484,0
+BLDP.US,D,20241028,000000,1.55,1.69,1.535,1.68,6103004,0
+BLDP.US,D,20241029,000000,1.68,1.68,1.58,1.59,2786486,0
+BLDP.US,D,20241030,000000,1.6,1.67,1.57,1.6,3168204,0
+BLDP.US,D,20241031,000000,1.6,1.6,1.55,1.58,2981433,0
+BLDP.US,D,20241101,000000,1.6,1.71,1.58,1.62,4095908,0
+BLDP.US,D,20241104,000000,1.73,1.795,1.68,1.73,7026104,0
+BLDP.US,D,20241105,000000,1.61,1.69,1.55,1.67,6720426,0
+BLDP.US,D,20241106,000000,1.55,1.55,1.32,1.35,8403206,0
+BLDP.US,D,20241107,000000,1.38,1.4087,1.325,1.34,4178167,0
+BLDP.US,D,20241108,000000,1.34,1.36,1.27,1.35,3384938,0
+BLDP.US,D,20241111,000000,1.34,1.37,1.29,1.34,3851497,0
+BLDP.US,D,20241112,000000,1.31,1.35,1.25,1.27,3193141,0
+BLDP.US,D,20241113,000000,1.29,1.3,1.23,1.27,2920093,0
+BLDP.US,D,20241114,000000,1.26,1.33,1.24,1.27,3816989,0
+BLDP.US,D,20241115,000000,1.28,1.32,1.255,1.28,5698044,0
+BLDP.US,D,20241118,000000,1.28,1.42,1.26,1.35,4358799,0
+BLDP.US,D,20241119,000000,1.32,1.37,1.31,1.33,2459127,0
+BLDP.US,D,20241120,000000,1.33,1.33,1.26,1.28,3486602,0
+BLDP.US,D,20241121,000000,1.26,1.33,1.26,1.28,3211628,0
+BLDP.US,D,20241122,000000,1.29,1.33,1.28,1.31,2527320,0
+BLDP.US,D,20241125,000000,1.32,1.45,1.31,1.43,4802639,0
+BLDP.US,D,20241126,000000,1.38,1.42,1.36,1.37,4311244,0
+BLDP.US,D,20241127,000000,1.38,1.53,1.38,1.47,6588264,0
+BLDP.US,D,20241129,000000,1.49,1.53,1.45,1.49,4014633,0
+BLDP.US,D,20241202,000000,1.52,1.58,1.475,1.53,5949561,0
+BLDP.US,D,20241203,000000,1.54,1.54,1.455,1.47,5970452,0
+BLDP.US,D,20241204,000000,1.47,1.5199,1.4218,1.45,5762966,0
+BLDP.US,D,20241205,000000,1.47,1.71,1.46,1.62,9606219,0
+BLDP.US,D,20241206,000000,1.64,1.66,1.59,1.61,7714779,0
+BLDP.US,D,20241209,000000,1.64,1.87,1.63,1.71,13102006,0
+BLDP.US,D,20241210,000000,1.81,1.81,1.62,1.7,12172218,0
+BLDP.US,D,20241211,000000,1.7,1.7211,1.64,1.67,5042780,0
+BLDP.US,D,20241212,000000,1.64,1.67,1.58,1.6,6282047,0
+BLDP.US,D,20241213,000000,1.59,1.63,1.54,1.62,4098936,0
+BLDP.US,D,20241216,000000,1.62,1.64,1.5693,1.6,6062192,0
+BLDP.US,D,20241217,000000,1.58,1.64,1.5601,1.6,5572747,0
+BLDP.US,D,20241218,000000,1.6,1.68,1.5,1.52,11211084,0
+BLDP.US,D,20241219,000000,1.54,1.56,1.49,1.5,9633851,0
+BLDP.US,D,20241220,000000,1.57,1.65,1.5,1.62,11635512,0
+BLDP.US,D,20241223,000000,1.64,1.7,1.64,1.69,11147089,0
+BLDP.US,D,20241224,000000,1.67,1.76,1.64,1.7,5498415,0
+BLDP.US,D,20241226,000000,1.71,1.76,1.68,1.7,4180575,0
+BLDP.US,D,20241227,000000,1.675,1.74,1.65,1.69,9458489,0
+BLDP.US,D,20241230,000000,1.64,1.68,1.6,1.67,9601710,0
+BLDP.US,D,20241231,000000,1.67,1.74,1.64,1.66,10780272,0
+BLDP.US,D,20250102,000000,1.71,1.9,1.67,1.84,16598380,0
+BLDP.US,D,20250103,000000,1.875,1.94,1.775,1.92,13396724,0
+BLDP.US,D,20250106,000000,2.04,2.05,1.91,1.98,20223056,0
+BLDP.US,D,20250107,000000,2.02,2.08,1.96,1.99,12862777,0
+BLDP.US,D,20250108,000000,1.93,1.955,1.755,1.77,11243667,0
+BLDP.US,D,20250110,000000,1.75,1.77,1.6901,1.75,7861183,0
+BLDP.US,D,20250113,000000,1.73,1.73,1.58,1.63,10634907,0
+BLDP.US,D,20250114,000000,1.64,1.715,1.55,1.56,6875314,0
+BLDP.US,D,20250115,000000,1.63,1.69,1.59,1.63,8956647,0
+BLDP.US,D,20250116,000000,1.66,1.66,1.58,1.63,7793252,0
+BLDP.US,D,20250117,000000,1.68,1.68,1.57,1.58,2854789,0
+BLDP.US,D,20250121,000000,1.55,1.5675,1.51,1.52,9288541,0
+BLDP.US,D,20250122,000000,1.52,1.525,1.39,1.4,7194330,0
+BLDP.US,D,20250123,000000,1.4,1.42,1.37,1.41,15134326,0
+BLDP.US,D,20250124,000000,1.44,1.5,1.42,1.46,8447749,0
+BLDP.US,D,20250127,000000,1.42,1.44,1.3512,1.36,12999264,0
+BLDP.US,D,20250128,000000,1.37,1.38,1.32,1.36,8023558,0
+BLDP.US,D,20250129,000000,1.36,1.39,1.3,1.33,6637063,0
+BLDP.US,D,20250130,000000,1.34,1.39,1.32,1.36,11869448,0
+BLDP.US,D,20250131,000000,1.37,1.4198,1.35,1.36,10416385,0
+BLDP.US,D,20250203,000000,1.3,1.36,1.28,1.31,16314943,0
+BLDP.US,D,20250204,000000,1.32,1.36,1.31,1.35,12439035,0
+BLDP.US,D,20250205,000000,1.35,1.4299,1.35,1.37,12315933,0
+BLDP.US,D,20250206,000000,1.39,1.42,1.36,1.38,8032634,0
+BLDP.US,D,20250207,000000,1.4,1.4,1.35,1.38,10038141,0
+BLDP.US,D,20250210,000000,1.39,1.45,1.3701,1.41,11184628,0
+BLDP.US,D,20250211,000000,1.39,1.395,1.31,1.32,12188647,0
+BLDP.US,D,20250212,000000,1.32,1.4788,1.3,1.44,13345545,0
+BLDP.US,D,20250213,000000,1.45,1.5,1.44,1.49,6651458,0
+BLDP.US,D,20250214,000000,1.515,1.515,1.42,1.47,8477912,0
+BLDP.US,D,20250218,000000,1.48,1.52,1.4599,1.5,6316218,0
+BLDP.US,D,20250219,000000,1.5,1.54,1.46,1.47,5087793,0
+BLDP.US,D,20250220,000000,1.47,1.47,1.415,1.46,7045207,0
+BLDP.US,D,20250221,000000,1.45,1.49,1.39,1.4,9256309,0
+BLDP.US,D,20250224,000000,1.39,1.39,1.34,1.34,8317822,0
+BLDP.US,D,20250225,000000,1.37,1.37,1.28,1.32,8731391,0
+BLDP.US,D,20250226,000000,1.32,1.4,1.32,1.355,10171448,0
+BLDP.US,D,20250227,000000,1.38,1.38,1.29,1.295,7965061,0
+BLDP.US,D,20250228,000000,1.28,1.29,1.22,1.23,14229211,0
+BLDP.US,D,20250303,000000,1.24,1.24,1.11,1.12,9595082,0
+BLDP.US,D,20250304,000000,1.13,1.31,1.0804,1.27,18517070,0
+BLDP.US,D,20250305,000000,1.27,1.3,1.22,1.24,13410415,0
+BLDP.US,D,20250306,000000,1.22,1.23,1.16,1.21,16666956,0
+BLDP.US,D,20250307,000000,1.21,1.2799,1.2,1.26,5864818,0
+BLDP.US,D,20250310,000000,1.23,1.28,1.2,1.23,8797347,0
+BLDP.US,D,20250311,000000,1.23,1.25,1.15,1.2,7693799,0
+BLDP.US,D,20250312,000000,1.21,1.255,1.18,1.23,9637634,0
+BLDP.US,D,20250313,000000,1.24,1.385,1.21,1.28,9931431,0
+BLDP.US,D,20250314,000000,1.3,1.33,1.27,1.32,8260003,0
+BLDP.US,D,20250317,000000,1.32,1.38,1.31,1.35,6766420,0
+BLDP.US,D,20250318,000000,1.31,1.34,1.29,1.34,6514069,0
+BLDP.US,D,20250319,000000,1.32,1.38,1.3,1.34,8197256,0
+BLDP.US,D,20250320,000000,1.33,1.37,1.31,1.32,4197987,0
+BLDP.US,D,20250321,000000,1.3,1.33,1.28,1.3,4676008,0
+BLDP.US,D,20250324,000000,1.31,1.342,1.29,1.3,7033486,0
+BLDP.US,D,20250325,000000,1.29,1.315,1.25,1.28,5658843,0
+BLDP.US,D,20250326,000000,1.28,1.28,1.22,1.23,11928376,0
+BLDP.US,D,20250327,000000,1.23,1.25,1.19,1.19,2937358,0
+BLDP.US,D,20250328,000000,1.19,1.2,1.12,1.14,7808865,0
+BLDP.US,D,20250331,000000,1.12,1.13,1.09,1.1,7612586,0
+BLDP.US,D,20250401,000000,1.1,1.15,1.07,1.12,10242253,0
+BLDP.US,D,20250402,000000,1.12,1.14,1.09,1.12,11853110,0
+BLDP.US,D,20250403,000000,1.08,1.12,1.07,1.09,14490194,0
+BLDP.US,D,20250404,000000,1.06,1.11,1.01,1.08,17753529,0
+BLDP.US,D,20250407,000000,1.01,1.14,1.01,1.1,14686912,0
+BLDP.US,D,20250408,000000,1.15,1.15,1,1.02,15330718,0
+BLDP.US,D,20250409,000000,1.03,1.19,1.015,1.15,16283697,0
+BLDP.US,D,20250410,000000,1.11,1.17,1.1,1.16,13906690,0
+BLDP.US,D,20250411,000000,1.17,1.21,1.14,1.2,7532264,0
+BLDP.US,D,20250414,000000,1.21,1.25,1.19,1.2,7083926,0
+BLDP.US,D,20250415,000000,1.21,1.2395,1.17,1.19,5180984,0
+BLDP.US,D,20250416,000000,1.16,1.23,1.16,1.2,8445245,0
+BLDP.US,D,20250417,000000,1.17,1.2,1.12,1.13,5761294,0
+BLDP.US,D,20250421,000000,1.13,1.14,1.07,1.09,4936438,0
+BLDP.US,D,20250422,000000,1.11,1.16,1.105,1.12,5069209,0
+BLDP.US,D,20250423,000000,1.15,1.19,1.13,1.16,6648773,0
+BLDP.US,D,20250424,000000,1.16,1.22,1.16,1.22,3853434,0
+BLDP.US,D,20250425,000000,1.21,1.24,1.19,1.22,3864146,0
+BLDP.US,D,20250428,000000,1.25,1.31,1.22,1.26,6908718,0
+BLDP.US,D,20250429,000000,1.28,1.3,1.21,1.23,4957795,0
+BLDP.US,D,20250430,000000,1.22,1.22,1.18,1.22,5526227,0
+BLDP.US,D,20250501,000000,1.22,1.265,1.21,1.23,4263857,0
+BLDP.US,D,20250502,000000,1.24,1.28,1.21,1.25,3728168,0
+BLDP.US,D,20250505,000000,1.22,1.29,1.215,1.26,6449082,0
+BLDP.US,D,20250506,000000,1.25,1.32,1.18,1.21,5551078,0
+BLDP.US,D,20250507,000000,1.22,1.25,1.18,1.2,6356586,0
+BLDP.US,D,20250508,000000,1.22,1.3,1.21,1.3,5243179,0
+BLDP.US,D,20250509,000000,1.29,1.36,1.29,1.35,5315089,0
+BLDP.US,D,20250512,000000,1.39,1.435,1.37,1.4,10033727,0
+BLDP.US,D,20250513,000000,1.39,1.435,1.37,1.39,7059336,0
+BLDP.US,D,20250514,000000,1.4,1.43,1.35,1.42,7455907,0
+BLDP.US,D,20250515,000000,1.41,1.41,1.34,1.37,11620391,0
+BLDP.US,D,20250516,000000,1.32,1.42,1.32,1.42,18037934,0
+BLDP.US,D,20250519,000000,1.4,1.47,1.385,1.42,7213064,0
+BLDP.US,D,20250520,000000,1.44,1.44,1.37,1.39,8199836,0
+BLDP.US,D,20250521,000000,1.38,1.3878,1.3,1.31,8989888,0
+BLDP.US,D,20250522,000000,1.31,1.31,1.24,1.29,8614382,0
+BLDP.US,D,20250523,000000,1.26,1.36,1.26,1.35,9039382,0
+BLDP.US,D,20250527,000000,1.34,1.37,1.31,1.37,6686105,0
+BLDP.US,D,20250528,000000,1.37,1.42,1.34,1.42,9106240,0
+BLDP.US,D,20250529,000000,1.42,1.49,1.4,1.43,9140127,0
+BLDP.US,D,20250530,000000,1.41,1.43,1.28,1.29,15080366,0
+BLDP.US,D,20250602,000000,1.3,1.31,1.2401,1.28,6045572,0
+BLDP.US,D,20250603,000000,1.28,1.34,1.25,1.3,7671756,0
+BLDP.US,D,20250604,000000,1.31,1.38,1.2908,1.38,9571026,0
+BLDP.US,D,20250605,000000,1.4,1.475,1.36,1.42,10399290,0
+BLDP.US,D,20250606,000000,1.44,1.55,1.425,1.53,13655668,0
+BLDP.US,D,20250609,000000,1.52,1.64,1.5194,1.64,10060566,0
+BLDP.US,D,20250610,000000,1.67,1.71,1.64,1.67,15812306,0
+BLDP.US,D,20250611,000000,1.695,1.73,1.65,1.68,13871722,0
+BLDP.US,D,20250612,000000,1.65,1.74,1.61,1.67,13948998,0
+BLDP.US,D,20250613,000000,1.62,1.66,1.5801,1.64,9630299,0
+BLDP.US,D,20250616,000000,1.65,1.8,1.645,1.79,16502086,0
+BLDP.US,D,20250617,000000,1.73,1.75,1.56,1.57,8921118,0
+BLDP.US,D,20250618,000000,1.56,1.6199,1.54,1.6,6299688,0
+BLDP.US,D,20250620,000000,1.6,1.61,1.51,1.52,12506054,0
+BLDP.US,D,20250623,000000,1.5,1.53,1.42,1.44,6959592,0
+BLDP.US,D,20250624,000000,1.47,1.495,1.45,1.47,4824138,0
+BLDP.US,D,20250625,000000,1.49,1.49,1.39,1.4,7523350,0
+BLDP.US,D,20250626,000000,1.41,1.54,1.405,1.51,8794740,0
+BLDP.US,D,20250627,000000,1.54,1.57,1.43,1.46,6412428,0
+BLDP.US,D,20250630,000000,1.54,1.64,1.515,1.59,12649893,0
+BLDP.US,D,20250701,000000,1.57,1.64,1.51,1.61,10283847,0
+BLDP.US,D,20250702,000000,1.62,1.72,1.61,1.67,13403958,0
+BLDP.US,D,20250703,000000,1.68,1.79,1.6546,1.77,8645218,0
+BLDP.US,D,20250707,000000,1.73,1.7633,1.6501,1.7,8592997,0
+BLDP.US,D,20250708,000000,1.74,1.77,1.69,1.7,8914404,0
+BLDP.US,D,20250709,000000,1.73,1.99,1.72,1.95,12295088,0
+BLDP.US,D,20250710,000000,1.94,1.97,1.9,1.94,7917829,0
+BLDP.US,D,20250711,000000,1.88,1.94,1.87,1.87,5192992,0
+BLDP.US,D,20250714,000000,1.88,1.91,1.8104,1.86,5264512,0
+BLDP.US,D,20250715,000000,1.9,1.915,1.8335,1.87,8478359,0
+BLDP.US,D,20250716,000000,1.89,1.89,1.8,1.81,4143913,0
+BLDP.US,D,20250717,000000,1.81,1.89,1.8094,1.84,4250473,0
+BLDP.US,D,20250718,000000,1.85,1.96,1.84,1.89,7029461,0
+BLDP.US,D,20250721,000000,1.9,2.0289,1.8947,1.94,6420335,0
+BLDP.US,D,20250722,000000,2.02,2.07,1.92,2.04,6336692,0
+BLDP.US,D,20250723,000000,2.06,2.07,1.98,2.02,6074174,0
+BLDP.US,D,20250724,000000,2.02,2.28,2.005,2.1,16060874,0
+BLDP.US,D,20250725,000000,2.2,2.2,2.04,2.13,10158620,0
+BLDP.US,D,20250728,000000,2.16,2.19,2.01,2.04,5900874,0
+BLDP.US,D,20250729,000000,2.04,2.04,1.86,1.86,6423097,0
+BLDP.US,D,20250730,000000,1.9093,1.9093,1.81,1.83,4911628,0
+BLDP.US,D,20250731,000000,1.85,1.9,1.81,1.83,9327343,0
+BLDP.US,D,20250801,000000,1.76,1.85,1.75,1.79,6161583,0
+BLDP.US,D,20250804,000000,1.82,1.87,1.81,1.84,1589372,0
+BLDP.US,D,20250805,000000,1.86,1.89,1.81,1.86,3047729,0
+BLDP.US,D,20250806,000000,1.88,1.885,1.81,1.83,1962691,0
+BLDP.US,D,20250807,000000,1.83,1.925,1.83,1.85,3494992,0
+BLDP.US,D,20250808,000000,1.89,1.89,1.8,1.8,2517265,0
+BLDP.US,D,20250811,000000,1.77,1.84,1.7,1.8,4946320,0
+BLDP.US,D,20250812,000000,1.8,1.8,1.7,1.73,5861448,0
+BLDP.US,D,20250813,000000,1.76,1.87,1.74,1.87,4502595,0
+BLDP.US,D,20250814,000000,1.81,1.85,1.77,1.83,2766954,0
+BLDP.US,D,20250815,000000,1.835,2.05,1.8101,2,7942218,0
+BLDP.US,D,20250818,000000,2.01,2.02,1.91,1.99,3922102,0
+BLDP.US,D,20250819,000000,2.04,2.04,1.93,1.94,3376992,0
+BLDP.US,D,20250820,000000,1.92,1.94,1.87,1.9,3335544,0
+BLDP.US,D,20250821,000000,1.87,1.9,1.82,1.89,2362849,0
+BLDP.US,D,20250822,000000,1.9,2.03,1.89,2.01,3877372,0
+BLDP.US,D,20250825,000000,1.985,2.05,1.9709,2.01,3184222,0
+BLDP.US,D,20250826,000000,2.03,2.1,2.01,2.06,3449609,0
+BLDP.US,D,20250827,000000,2.05,2.0594,1.99,2.02,2319220,0
+BLDP.US,D,20250828,000000,2.02,2.0599,2.01,2.03,1916889,0
+BLDP.US,D,20250829,000000,1.985,2.03,1.97,2.02,3268251,0
+BLDP.US,D,20250902,000000,1.95,1.96,1.86,1.86,4248536,0
+BLDP.US,D,20250903,000000,1.87,1.95,1.8635,1.89,4179929,0
+BLDP.US,D,20250904,000000,1.94,1.94,1.83,1.85,2526657,0
+BLDP.US,D,20250905,000000,1.86,2,1.86,1.99,5296323,0
+BLDP.US,D,20250908,000000,2.04,2.04,1.92,1.94,3361204,0
+BLDP.US,D,20250909,000000,1.94,1.94,1.8518,1.89,2621396,0
+BLDP.US,D,20250910,000000,1.89,2.03,1.89,1.93,6786922,0
+BLDP.US,D,20250911,000000,1.93,2.12,1.92,2.05,5081385,0
+BLDP.US,D,20250912,000000,2.02,2.08,1.975,2.07,3948985,0
+BLDP.US,D,20250915,000000,2.09,2.18,2.085,2.17,4475961,0
+BLDP.US,D,20250916,000000,2.17,2.21,2.13,2.2,4483300,0
+BLDP.US,D,20250917,000000,2.21,2.56,2.19,2.52,15261937,0
+BLDP.US,D,20250918,000000,2.5,2.65,2.46,2.62,8577316,0
+BLDP.US,D,20250919,000000,2.65,2.79,2.63,2.74,8470365,0
+BLDP.US,D,20250922,000000,2.72,2.885,2.65,2.88,10661832,0
+BLDP.US,D,20250923,000000,3.13,3.17,2.9,2.92,16648806,0
+BLDP.US,D,20250924,000000,3.03,3.15,2.925,2.99,9504196,0
+BLDP.US,D,20250925,000000,2.83,2.97,2.78,2.93,7064776,0
+BLDP.US,D,20250926,000000,2.95,2.96,2.73,2.75,5744123,0
+BLDP.US,D,20250929,000000,2.78,2.81,2.67,2.74,8858741,0
+BLDP.US,D,20250930,000000,2.68,2.735,2.64,2.72,6779629,0
+BLDP.US,D,20251001,000000,2.74,2.96,2.71,2.96,9106002,0
+BLDP.US,D,20251002,000000,2.97,2.99,2.84,2.87,5794789,0
+BLDP.US,D,20251003,000000,2.96,3.6,2.96,3.53,19302718,0
+BLDP.US,D,20251006,000000,3.85,3.85,3.44,3.65,20241028,0
+BLDP.US,D,20251007,000000,3.63,3.7,3.49,3.63,12571062,0
+BLDP.US,D,20251008,000000,3.59,3.6689,3.4939,3.61,8379523,0
+BLDP.US,D,20251009,000000,3.52,3.63,3.485,3.59,8324392,0
+BLDP.US,D,20251010,000000,3.58,3.64,3.24,3.27,12197456,0
+BLDP.US,D,20251013,000000,3.48,3.66,3.411,3.49,7785595,0
+BLDP.US,D,20251014,000000,3.315,4.06,3.302,3.98,15735294,0
+BLDP.US,D,20251015,000000,4.02,4.1,3.63,3.76,9740386,0
+BLDP.US,D,20251016,000000,3.86,4.03,3.66,3.67,7290245,0
+BLDP.US,D,20251017,000000,3.54,3.6899,3.52,3.63,7519709,0
+BLDP.US,D,20251020,000000,3.72,3.8098,3.58,3.64,6480122,0
+BLDP.US,D,20251021,000000,3.64,3.64,3.29,3.33,6711809,0
+BLDP.US,D,20251022,000000,3.15,3.42,3.14,3.28,9857939,0
+BLDP.US,D,20251023,000000,3.265,3.3,3.21,3.28,5631054,0
+BLDP.US,D,20251024,000000,3.38,3.495,3.34,3.44,5611005,0
+BLDP.US,D,20251027,000000,3.5,3.53,3.33,3.41,5148988,0
+BLDP.US,D,20251028,000000,3.435,3.5599,3.3712,3.44,5788368,0
+BLDP.US,D,20251029,000000,3.425,3.73,3.3912,3.54,7999182,0
+BLDP.US,D,20251030,000000,3.46,3.6,3.43,3.44,5944010,0
+BLDP.US,D,20251031,000000,3.38,3.5765,3.36,3.57,5390532,0
+BLDP.US,D,20251103,000000,3.61,3.7,3.46,3.56,5979559,0
+BLDP.US,D,20251104,000000,3.36,3.585,3.3424,3.37,7591767,0
+BLDP.US,D,20251105,000000,3.37,3.685,3.37,3.65,6930385,0
+BLDP.US,D,20251106,000000,3.65,3.655,3.47,3.55,6944318,0
+BLDP.US,D,20251107,000000,3.425,3.5,3.21,3.5,6460581,0
+BLDP.US,D,20251110,000000,3.58,3.64,3.4301,3.56,6595448,0
+BLDP.US,D,20251111,000000,3.54,3.57,3.39,3.57,5931602,0
+BLDP.US,D,20251112,000000,3.58,3.69,3.38,3.43,6586727,0
+BLDP.US,D,20251113,000000,3.375,3.67,3.08,3.19,8651948,0
+BLDP.US,D,20251114,000000,2.94,3.19,2.934,3.03,6229208,0
+BLDP.US,D,20251117,000000,2.99,3.11,2.89,2.91,6468118,0
+BLDP.US,D,20251118,000000,2.82,2.97,2.812,2.89,6283016,0
+BLDP.US,D,20251119,000000,2.865,2.895,2.785,2.85,4972510,0
+BLDP.US,D,20251120,000000,2.96,2.995,2.67,2.68,6140487,0
+BLDP.US,D,20251121,000000,2.67,2.7751,2.57,2.71,17692214,0
+BLDP.US,D,20251124,000000,2.77,2.81,2.64,2.68,9285463,0
+BLDP.US,D,20251125,000000,2.69,2.72,2.6,2.69,7709447,0
+BLDP.US,D,20251126,000000,2.7,2.8,2.6611,2.78,3896223,0
+BLDP.US,D,20251128,000000,2.8,2.89,2.7671,2.84,3060325,0
+BLDP.US,D,20251201,000000,2.76,2.785,2.66,2.68,6108268,0
+BLDP.US,D,20251202,000000,2.68,2.77,2.66,2.71,4783299,0
+BLDP.US,D,20251203,000000,2.74,2.74,2.61,2.67,4359863,0
+BLDP.US,D,20251204,000000,2.67,2.85,2.63,2.8,3531186,0
+BLDP.US,D,20251205,000000,2.8,2.84,2.7101,2.82,3682150,0
+BLDP.US,D,20251208,000000,2.81,2.87,2.75,2.8,2770016,0
+BLDP.US,D,20251209,000000,2.75,2.86,2.75,2.82,2965398,0
+BLDP.US,D,20251210,000000,2.8,2.85,2.7401,2.78,3253946,0
+BLDP.US,D,20251211,000000,2.74,2.91,2.6612,2.89,3954334,0
+BLDP.US,D,20251212,000000,2.9,2.97,2.69,2.72,3789591,0
+BLDP.US,D,20251215,000000,2.74,2.775,2.62,2.625,2916675,0
+BLDP.US,D,20251216,000000,2.575,2.71,2.54,2.65,2430738,0
+BLDP.US,D,20251217,000000,2.65,2.72,2.53,2.53,4603707,0
+BLDP.US,D,20251218,000000,2.54,2.72,2.54,2.63,3433852,0
+BLDP.US,D,20251219,000000,2.63,2.7199,2.58,2.61,4877308,0
+BLDP.US,D,20251222,000000,2.61,2.71,2.595,2.65,3335151,0
+BLDP.US,D,20251223,000000,2.64,2.68,2.6211,2.67,2692648,0
+BLDP.US,D,20251224,000000,2.66,2.7,2.63,2.69,844488,0
+BLDP.US,D,20251226,000000,2.69,2.69,2.57,2.63,1481784,0
+BLDP.US,D,20251229,000000,2.55,2.67,2.55,2.57,2715586,0
+BLDP.US,D,20251230,000000,2.58,2.645,2.54,2.54,3234187,0
+BLDP.US,D,20251231,000000,2.51,2.57,2.51,2.54,2447110,0
+BLDP.US,D,20260102,000000,2.57,2.75,2.57,2.68,3391879,0
+BLDP.US,D,20260105,000000,2.73,2.795,2.67,2.76,3592164,0
+BLDP.US,D,20260106,000000,2.78,2.8101,2.7109,2.79,3261923,0
+BLDP.US,D,20260107,000000,2.76,2.77,2.68,2.71,2760375,0
+BLDP.US,D,20260108,000000,2.75,2.835,2.7,2.73,3000846,0
+BLDP.US,D,20260109,000000,2.75,2.7889,2.715,2.76,2945442,0
+BLDP.US,D,20260112,000000,2.72,2.875,2.71,2.79,4463881,0
+BLDP.US,D,20260113,000000,2.795,2.8401,2.7104,2.77,3667072,0
+BLDP.US,D,20260114,000000,2.78,2.805,2.705,2.75,2581030,0
+BLDP.US,D,20260115,000000,2.78,2.7885,2.69,2.7,3530665,0
+BLDP.US,D,20260116,000000,2.72,2.82,2.7,2.79,3461692,0
+BLDP.US,D,20260120,000000,2.72,2.77,2.63,2.64,5407435,0
+BLDP.US,D,20260121,000000,2.64,2.765,2.49,2.61,5255225,0
+BLDP.US,D,20260122,000000,2.63,2.74,2.625,2.66,4879712,0
+BLDP.US,D,20260123,000000,2.69,2.715,2.625,2.64,2356990,0
+BLDP.US,D,20260126,000000,2.61,2.63,2.54,2.56,1956956,0
+BLDP.US,D,20260127,000000,2.55,2.6085,2.495,2.57,2151678,0
+BLDP.US,D,20260128,000000,2.57,2.635,2.53,2.58,2938572,0
+BLDP.US,D,20260129,000000,2.57,2.585,2.455,2.49,2560516,0
+BLDP.US,D,20260130,000000,2.44,2.495,2.32,2.33,3233667,0
+BLDP.US,D,20260202,000000,2.3,2.385,2.28,2.31,3181187,0
+BLDP.US,D,20260203,000000,2.33,2.375,2.23,2.32,2189582,0
+BLDP.US,D,20260204,000000,2.32,2.34,2.14,2.22,2937009,0
+BLDP.US,D,20260205,000000,2.14,2.18,2.03,2.03,3410448,0
+BLDP.US,D,20260206,000000,2.07,2.16,2.07,2.15,2643191,0
+BLDP.US,D,20260209,000000,2.14,2.18,2.1,2.17,1589511,0
+BLDP.US,D,20260210,000000,2.15,2.23,2.1209,2.16,1992012,0
+BLDP.US,D,20260211,000000,2.18,2.195,2.085,2.16,1525459,0
+BLDP.US,D,20260212,000000,2.16,2.17,2.04,2.07,2407761,0
+BLDP.US,D,20260213,000000,2.07,2.17,2.06,2.15,1979866,0
+BLDP.US,D,20260217,000000,2.14,2.175,2.07,2.14,1602078,0
+BLDP.US,D,20260218,000000,2.16,2.215,2.09,2.12,2022929,0
diff --git a/daily/us/nasdaq stocks/1/bluw.us.txt b/daily/us/nasdaq stocks/1/bluw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b1e3230f5c513659b6da7281ee706cfd3fa1dff
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bluw.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUW.US,D,20250731,000000,9.93,10.05,9.93,9.979,48499,0
+BLUW.US,D,20250801,000000,9.98,9.98,9.9769,9.9769,75211,0
+BLUW.US,D,20250804,000000,9.97,9.97,9.97,9.97,1052,0
+BLUW.US,D,20250805,000000,9.97,9.97,9.97,9.97,325872,0
+BLUW.US,D,20250806,000000,9.96,9.97,9.95,9.965,7251,0
+BLUW.US,D,20250807,000000,9.97,9.97,9.95,9.96,445449,0
+BLUW.US,D,20250808,000000,9.96,9.97,9.96,9.97,100361,0
+BLUW.US,D,20250811,000000,9.97,9.975,9.97,9.975,476420,0
+BLUW.US,D,20250812,000000,9.97,9.975,9.96,9.96,36469,0
+BLUW.US,D,20250813,000000,9.97,9.97,9.97,9.97,267804,0
+BLUW.US,D,20250814,000000,9.97,9.98,9.96,9.96,193595,0
+BLUW.US,D,20250815,000000,9.96,9.97,9.96,9.97,236073,0
+BLUW.US,D,20250818,000000,9.98,9.999,9.9554,9.9554,1028,0
+BLUW.US,D,20250819,000000,9.96,9.96,9.96,9.96,1007,0
+BLUW.US,D,20250820,000000,9.9698,9.97,9.96,9.97,75216,0
+BLUW.US,D,20250822,000000,9.97,9.97,9.97,9.97,39823,0
+BLUW.US,D,20250825,000000,9.96,9.96,9.96,9.96,200,0
+BLUW.US,D,20250826,000000,9.96,9.965,9.95,9.96,338988,0
+BLUW.US,D,20250827,000000,9.95,9.96,9.95,9.955,14223,0
+BLUW.US,D,20250828,000000,9.965,9.965,9.95,9.95,13590,0
+BLUW.US,D,20250829,000000,9.95,9.955,9.94,9.94,8430,0
+BLUW.US,D,20250902,000000,9.95,9.96,9.94,9.94,111213,0
+BLUW.US,D,20250903,000000,9.95,9.97,9.95,9.9612,643210,0
+BLUW.US,D,20250904,000000,9.96,9.97,9.96,9.97,434521,0
+BLUW.US,D,20250905,000000,9.97,9.97,9.97,9.97,48789,0
+BLUW.US,D,20250908,000000,9.96,10,9.96,10,77910,0
+BLUW.US,D,20250909,000000,10.0128,10.0128,9.99,10,208376,0
+BLUW.US,D,20250910,000000,10,10,9.99,9.99,902,0
+BLUW.US,D,20250911,000000,10,10,10,10,12188,0
+BLUW.US,D,20250912,000000,9.97,9.9889,9.97,9.98,150548,0
+BLUW.US,D,20250915,000000,10,10,9.98,9.98,9102,0
+BLUW.US,D,20250916,000000,10,10,10,10,173,0
+BLUW.US,D,20250917,000000,9.9873,9.99,9.9873,9.99,306,0
+BLUW.US,D,20250918,000000,9.9804,9.9804,9.97,9.97,5453,0
+BLUW.US,D,20250919,000000,9.97,9.99,9.97,9.99,38233,0
+BLUW.US,D,20250922,000000,9.97,9.97,9.96,9.96,5090,0
+BLUW.US,D,20250923,000000,9.96,9.96,9.96,9.96,147,0
+BLUW.US,D,20250924,000000,9.97,9.985,9.97,9.985,12033,0
+BLUW.US,D,20250925,000000,9.97,9.97,9.97,9.97,1641,0
+BLUW.US,D,20250926,000000,9.9748,9.9748,9.9699,9.97,26739,0
+BLUW.US,D,20250929,000000,9.97,9.97,9.97,9.97,24873,0
+BLUW.US,D,20251001,000000,10.029,10.029,10.029,10.029,131,0
+BLUW.US,D,20251003,000000,9.99,10,9.9897,10,111470,0
+BLUW.US,D,20251006,000000,10,10,10,10,16049,0
+BLUW.US,D,20251007,000000,10,10,9.99,10,2500,0
+BLUW.US,D,20251008,000000,10.03,10.03,10,10,19541,0
+BLUW.US,D,20251009,000000,9.97,9.97,9.97,9.97,346,0
+BLUW.US,D,20251013,000000,9.9874,9.99,9.9874,9.99,1113,0
+BLUW.US,D,20251014,000000,10,10.03,10,10.03,189910,0
+BLUW.US,D,20251015,000000,10.03,10.0321,10.03,10.0321,52398,0
+BLUW.US,D,20251016,000000,10.0115,10.0115,10.0115,10.0115,1012,0
+BLUW.US,D,20251021,000000,9.99,10.0201,9.98,10.02,74919,0
+BLUW.US,D,20251022,000000,10.03,10.04,10.03,10.04,37334,0
+BLUW.US,D,20251023,000000,10.0143,10.0143,10.0143,10.0143,1712,0
+BLUW.US,D,20251024,000000,10.03,10.03,10.0244,10.03,9002,0
+BLUW.US,D,20251027,000000,10.04,10.04,10.03,10.03,100119,0
+BLUW.US,D,20251028,000000,10.04,10.04,10.04,10.04,172,0
+BLUW.US,D,20251029,000000,10.05,10.05,10.05,10.05,11507,0
+BLUW.US,D,20251030,000000,10.0324,10.0324,10.0324,10.0324,230,0
+BLUW.US,D,20251031,000000,10.01,10.01,10.01,10.01,267,0
+BLUW.US,D,20251104,000000,10.04,10.04,10.04,10.04,479,0
+BLUW.US,D,20251105,000000,10.05,10.065,10.05,10.05,47870,0
+BLUW.US,D,20251106,000000,10.07,10.07,10,10,1474,0
+BLUW.US,D,20251107,000000,10.0406,10.0406,10.0406,10.0406,160,0
+BLUW.US,D,20251110,000000,10.015,10.04,10.015,10.04,536,0
+BLUW.US,D,20251111,000000,10.05,10.05,10.05,10.05,50487,0
+BLUW.US,D,20251112,000000,10.05,10.05,10.05,10.05,165,0
+BLUW.US,D,20251113,000000,10.05,10.06,10.05,10.06,302,0
+BLUW.US,D,20251114,000000,10.06,10.06,10.06,10.06,631,0
+BLUW.US,D,20251117,000000,10.06,10.06,10.06,10.06,199934,0
+BLUW.US,D,20251119,000000,10.03,10.07,10.0231,10.07,1822,0
+BLUW.US,D,20251125,000000,10.06,10.06,10.05,10.06,40969,0
+BLUW.US,D,20251201,000000,10.4,10.41,10.32,10.355,4200115,0
+BLUW.US,D,20251202,000000,10.35,10.36,10.35,10.35,464971,0
+BLUW.US,D,20251203,000000,10.35,10.36,10.34,10.35,217155,0
+BLUW.US,D,20251204,000000,10.33,10.36,10.33,10.33,219186,0
+BLUW.US,D,20251205,000000,10.355,10.36,10.35,10.35,51762,0
+BLUW.US,D,20251208,000000,10.37,10.39,10.35,10.35,5378,0
+BLUW.US,D,20251209,000000,10.33,10.34,10.32,10.33,318065,0
+BLUW.US,D,20251210,000000,10.33,10.33,10.31,10.31,110630,0
+BLUW.US,D,20251211,000000,10.33,10.33,10.32,10.32,341397,0
+BLUW.US,D,20251212,000000,10.32,10.325,10.31,10.31,15906,0
+BLUW.US,D,20251215,000000,10.31,10.31,10.29,10.29,35665,0
+BLUW.US,D,20251216,000000,10.2558,10.2558,10.25,10.25,13336,0
+BLUW.US,D,20251217,000000,10.25,10.25,10.23,10.245,37984,0
+BLUW.US,D,20251218,000000,10.25,10.25,10.25,10.25,687,0
+BLUW.US,D,20251219,000000,10.245,10.36,10.245,10.3,236020,0
+BLUW.US,D,20251222,000000,10.26,10.29,10.26,10.27,58195,0
+BLUW.US,D,20251223,000000,10.29,10.345,10.2891,10.31,80547,0
+BLUW.US,D,20251224,000000,10.32,10.32,10.27,10.27,1236,0
+BLUW.US,D,20251226,000000,10.29,10.29,10.29,10.29,495,0
+BLUW.US,D,20251229,000000,10.311,10.32,10.3,10.3,34239,0
+BLUW.US,D,20251230,000000,10.31,10.31,10.31,10.31,731,0
+BLUW.US,D,20251231,000000,10.39,10.39,10.32,10.32,422,0
+BLUW.US,D,20260102,000000,10.35,10.35,10.32,10.33,1173,0
+BLUW.US,D,20260105,000000,10.36,10.36,10.31,10.34,6138,0
+BLUW.US,D,20260106,000000,10.37,10.37,10.32,10.345,222085,0
+BLUW.US,D,20260107,000000,10.26,10.35,10.26,10.33,12964,0
+BLUW.US,D,20260108,000000,10.301,10.3486,10.3,10.33,5178,0
+BLUW.US,D,20260109,000000,10.26,10.39,10.26,10.28,62024,0
+BLUW.US,D,20260112,000000,10.35,10.37,10.3,10.34,489,0
+BLUW.US,D,20260114,000000,10.28,10.36,10.28,10.28,731,0
+BLUW.US,D,20260115,000000,10.28,10.29,10.28,10.29,487,0
+BLUW.US,D,20260116,000000,10.28,10.29,10.28,10.28,491,0
+BLUW.US,D,20260120,000000,10.35,10.35,10.26,10.2833,29630,0
+BLUW.US,D,20260121,000000,10.28,10.33,10.245,10.29,167377,0
+BLUW.US,D,20260122,000000,10.3071,10.3201,10.26,10.32,196657,0
+BLUW.US,D,20260123,000000,10.33,10.3546,10.33,10.33,58587,0
+BLUW.US,D,20260126,000000,10.321,10.325,10.32,10.32,11605,0
+BLUW.US,D,20260127,000000,10.32,10.32,10.32,10.32,404,0
+BLUW.US,D,20260128,000000,10.36,10.36,10.32,10.32,548,0
+BLUW.US,D,20260129,000000,10.35,10.35,10.325,10.33,253975,0
+BLUW.US,D,20260130,000000,10.35,10.355,10.34,10.34,4244,0
+BLUW.US,D,20260202,000000,10.34,10.34,10.33,10.33,77309,0
+BLUW.US,D,20260203,000000,10.33,10.34,10.32,10.34,29621,0
+BLUW.US,D,20260204,000000,10.35,10.35,10.32,10.34,981,0
+BLUW.US,D,20260205,000000,10.32,10.36,10.32,10.32,29497,0
+BLUW.US,D,20260206,000000,10.32,10.36,10.32,10.34,3275,0
+BLUW.US,D,20260209,000000,10.36,10.4,10.34,10.38,80282,0
+BLUW.US,D,20260210,000000,10.39,10.39,10.33,10.33,3919,0
+BLUW.US,D,20260211,000000,10.35,10.38,10.32,10.32,60553,0
+BLUW.US,D,20260212,000000,10.39,10.39,10.32,10.32,40783,0
+BLUW.US,D,20260213,000000,10.38,10.38,10.32,10.35,97869,0
+BLUW.US,D,20260217,000000,10.36,10.37,10.32,10.37,44525,0
diff --git a/daily/us/nasdaq stocks/1/bmm.us.txt b/daily/us/nasdaq stocks/1/bmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c37d9945aed1adaefe3765a69222088ce8fecb4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmm.us.txt	
@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMM.US,D,20260126,000000,4.75,4.99,4.22,4.52,198681,0
+BMM.US,D,20260127,000000,4.69,4.69,4.335,4.51,151994,0
+BMM.US,D,20260128,000000,4.56,4.63,4.37,4.485,111787,0
+BMM.US,D,20260129,000000,4.62,5.445,4.58,5.07,356005,0
+BMM.US,D,20260130,000000,5.04,5.04,4.21,4.24,241666,0
+BMM.US,D,20260202,000000,4.32,4.47,4.25,4.26,56113,0
+BMM.US,D,20260203,000000,4.3,4.54,4.12,4.44,181075,0
+BMM.US,D,20260204,000000,4.56,4.56,3.77,4.2,105491,0
+BMM.US,D,20260205,000000,4.2,4.2,3.57,3.57,101406,0
+BMM.US,D,20260206,000000,3.7,3.77,3.56,3.58,72367,0
+BMM.US,D,20260209,000000,3.58,3.68,3.58,3.66,109859,0
+BMM.US,D,20260210,000000,3.66,3.73,3.5,3.63,94966,0
+BMM.US,D,20260211,000000,3.94,4.05,3.695,3.86,260008,0
+BMM.US,D,20260212,000000,3.8,3.9425,3.65,3.81,75604,0
+BMM.US,D,20260213,000000,3.73,4.01,3.73,3.85,68056,0
+BMM.US,D,20260217,000000,3.86,3.947,3.47,3.6,81441,0
+BMM.US,D,20260218,000000,3.69,3.78,3.5868,3.62,59613,0
diff --git a/daily/us/nasdaq stocks/1/bmrn.us.txt b/daily/us/nasdaq stocks/1/bmrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..155b86b1c3b5fbdc9539649e6913a7b41813de64
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmrn.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMRN.US,D,20050225,000000,5.46,5.5,5.32,5.5,205485,0
+BMRN.US,D,20050228,000000,5.47,5.49,5.1,5.37,425224,0
+BMRN.US,D,20050301,000000,5.41,5.48,5.19,5.43,295239,0
+BMRN.US,D,20050302,000000,5.47,5.48,5.22,5.34,294582,0
+BMRN.US,D,20050303,000000,5.37,5.37,5.16,5.2,407714,0
+BMRN.US,D,20050304,000000,5.32,5.32,5.05,5.08,285334,0
+BMRN.US,D,20050307,000000,5.19,5.21,4.79,4.8,476302,0
+BMRN.US,D,20050308,000000,4.8,5.01,4.8,4.84,607119,0
+BMRN.US,D,20050309,000000,5.01,5.04,4.86,4.96,527209,0
+BMRN.US,D,20050310,000000,5.01,5.01,4.91,4.98,510577,0
+BMRN.US,D,20050311,000000,5.01,5.03,4.73,4.74,496441,0
+BMRN.US,D,20050314,000000,4.88,5,4.61,4.81,879580,0
+BMRN.US,D,20050315,000000,4.82,4.83,4.4,4.44,595138,0
+BMRN.US,D,20050316,000000,4.55,4.69,4.4,4.43,560982,0
+BMRN.US,D,20050317,000000,4.51,4.82,4.51,4.7,296348,0
+BMRN.US,D,20050318,000000,4.68,4.87,4.65,4.69,685691,0
+BMRN.US,D,20050321,000000,4.77,4.82,4.62,4.79,280861,0
+BMRN.US,D,20050322,000000,4.78,4.86,4.7,4.78,259986,0
+BMRN.US,D,20050323,000000,4.74,4.78,4.57,4.69,275081,0
+BMRN.US,D,20050324,000000,4.79,4.86,4.72,4.78,84871,0
+BMRN.US,D,20050328,000000,4.76,4.83,4.59,4.67,104258,0
+BMRN.US,D,20050329,000000,4.76,4.93,4.4,4.44,221958,0
+BMRN.US,D,20050330,000000,4.66,4.92,4.66,4.9,299143,0
+BMRN.US,D,20050331,000000,4.79,5.15,4.71,5.15,336466,0
+BMRN.US,D,20050401,000000,4.94,5.1,4.8,4.88,411292,0
+BMRN.US,D,20050404,000000,4.85,5.11,4.8,4.96,514238,0
+BMRN.US,D,20050405,000000,4.91,5.2,4.75,5.12,477788,0
+BMRN.US,D,20050406,000000,5,5.21,4.98,5.14,375282,0
+BMRN.US,D,20050407,000000,5.13,5.31,5.03,5.25,239090,0
+BMRN.US,D,20050408,000000,5.13,5.22,4.91,4.91,187563,0
+BMRN.US,D,20050411,000000,5.02,5.19,4.93,5.11,173526,0
+BMRN.US,D,20050412,000000,5.09,5.32,4.94,5.3,199199,0
+BMRN.US,D,20050413,000000,5.14,5.29,5,5.08,215084,0
+BMRN.US,D,20050414,000000,5.04,5.15,4.95,4.98,229683,0
+BMRN.US,D,20050415,000000,5.01,5.31,5,5.24,434399,0
+BMRN.US,D,20050418,000000,5.11,5.55,5.01,5.37,376415,0
+BMRN.US,D,20050419,000000,5.42,5.46,5.3,5.36,283374,0
+BMRN.US,D,20050420,000000,5.32,5.33,5.12,5.17,245791,0
+BMRN.US,D,20050421,000000,5.29,5.75,5.22,5.75,1124936,0
+BMRN.US,D,20050422,000000,5.68,5.74,5.56,5.72,316223,0
+BMRN.US,D,20050425,000000,5.56,5.89,5.56,5.8,339977,0
+BMRN.US,D,20050426,000000,5.76,6.01,5.73,5.93,548957,0
+BMRN.US,D,20050427,000000,5.88,6.14,5.79,6,504457,0
+BMRN.US,D,20050428,000000,5.94,6.03,5.87,5.92,309218,0
+BMRN.US,D,20050429,000000,5.84,6,5.76,5.93,240705,0
+BMRN.US,D,20050502,000000,5.89,6.1,5.79,6.1,241161,0
+BMRN.US,D,20050503,000000,6.01,6.31,5.95,6.18,274956,0
+BMRN.US,D,20050504,000000,6.21,6.36,6.1,6.32,343030,0
+BMRN.US,D,20050505,000000,6.35,6.38,6.14,6.3,718598,0
+BMRN.US,D,20050506,000000,6.25,6.43,5.9,6.36,738238,0
+BMRN.US,D,20050509,000000,6.31,6.4,6.25,6.4,479620,0
+BMRN.US,D,20050510,000000,6.32,6.48,6.28,6.41,311033,0
+BMRN.US,D,20050511,000000,6.35,6.59,6.29,6.46,588211,0
+BMRN.US,D,20050512,000000,6.7,7.11,6.65,6.98,1608972,0
+BMRN.US,D,20050513,000000,6.92,7.1,6.7,7.02,759109,0
+BMRN.US,D,20050516,000000,7.1,7.17,6.86,7.07,408419,0
+BMRN.US,D,20050517,000000,6.89,7.17,6.82,7.09,423711,0
+BMRN.US,D,20050518,000000,7,7.13,6.89,7.1,759752,0
+BMRN.US,D,20050519,000000,7.04,7.13,6.93,7.13,376109,0
+BMRN.US,D,20050520,000000,7.03,7.1,6.98,7.02,224447,0
+BMRN.US,D,20050523,000000,7,7.09,6.95,6.98,253046,0
+BMRN.US,D,20050524,000000,6.95,6.95,6.61,6.78,382938,0
+BMRN.US,D,20050525,000000,6.7,6.7,6.37,6.37,359920,0
+BMRN.US,D,20050526,000000,6.38,6.8,6.38,6.7,492280,0
+BMRN.US,D,20050527,000000,6.7,6.75,6.54,6.67,365649,0
+BMRN.US,D,20050531,000000,6.7,6.91,6.7,6.8,415864,0
+BMRN.US,D,20050601,000000,6.98,7.03,6.39,6.63,1455832,0
+BMRN.US,D,20050602,000000,6.68,6.68,6.25,6.46,565821,0
+BMRN.US,D,20050603,000000,6.45,6.65,6.45,6.56,352411,0
+BMRN.US,D,20050606,000000,6.56,6.69,6.51,6.55,336761,0
+BMRN.US,D,20050607,000000,6.41,6.6,6.35,6.41,251458,0
+BMRN.US,D,20050608,000000,6.4,6.4,6.08,6.18,579734,0
+BMRN.US,D,20050609,000000,6.15,6.55,6.1,6.51,286268,0
+BMRN.US,D,20050610,000000,6.45,6.5,6.36,6.41,107888,0
+BMRN.US,D,20050613,000000,6.43,6.58,6.38,6.44,212562,0
+BMRN.US,D,20050614,000000,6.4,6.56,6.38,6.5,291760,0
+BMRN.US,D,20050615,000000,6.5,6.5,6.3,6.49,234045,0
+BMRN.US,D,20050616,000000,6.41,7,6.35,6.92,515003,0
+BMRN.US,D,20050617,000000,6.9,7,6.76,6.98,666545,0
+BMRN.US,D,20050620,000000,6.95,7.24,6.85,7.16,740986,0
+BMRN.US,D,20050621,000000,7.16,7.21,6.94,6.96,462379,0
+BMRN.US,D,20050622,000000,7.09,7.11,6.86,6.93,316281,0
+BMRN.US,D,20050623,000000,6.89,7.15,6.89,7.1,476171,0
+BMRN.US,D,20050624,000000,7.1,7.4,7.05,7.33,1242320,0
+BMRN.US,D,20050627,000000,7.32,7.59,7.3,7.39,1049512,0
+BMRN.US,D,20050628,000000,7.36,7.75,7.36,7.72,1145028,0
+BMRN.US,D,20050629,000000,7.77,7.77,7.44,7.49,863386,0
+BMRN.US,D,20050630,000000,7.58,7.74,7.45,7.48,385200,0
+BMRN.US,D,20050701,000000,7.52,7.52,7.09,7.16,615297,0
+BMRN.US,D,20050705,000000,7.11,7.2,7.05,7.19,531839,0
+BMRN.US,D,20050706,000000,7.07,7.71,7.02,7.38,824829,0
+BMRN.US,D,20050707,000000,7.32,7.52,7.2,7.39,448414,0
+BMRN.US,D,20050708,000000,7.44,7.7,7.3,7.61,400792,0
+BMRN.US,D,20050711,000000,7.57,7.77,7.42,7.53,568195,0
+BMRN.US,D,20050712,000000,7.51,7.6,7.25,7.46,337040,0
+BMRN.US,D,20050713,000000,7.46,7.59,7.41,7.56,189239,0
+BMRN.US,D,20050714,000000,7.6,7.61,7.2,7.5,710230,0
+BMRN.US,D,20050715,000000,7.38,8.2,7.38,8.03,2123512,0
+BMRN.US,D,20050718,000000,7.9,8.33,7.8,8.05,584383,0
+BMRN.US,D,20050719,000000,8.09,8.2,8,8.16,364317,0
+BMRN.US,D,20050720,000000,8.16,8.93,8.1,8.69,1269363,0
+BMRN.US,D,20050721,000000,8.69,8.9,8.47,8.72,714199,0
+BMRN.US,D,20050722,000000,8.73,8.73,8.44,8.64,552529,0
+BMRN.US,D,20050725,000000,8.6,8.64,8.32,8.55,617641,0
+BMRN.US,D,20050726,000000,8.55,8.78,8.46,8.51,531587,0
+BMRN.US,D,20050727,000000,8.51,8.67,8.33,8.61,571897,0
+BMRN.US,D,20050728,000000,8.75,8.76,8.41,8.75,608654,0
+BMRN.US,D,20050729,000000,8.68,8.75,8.37,8.5,471844,0
+BMRN.US,D,20050801,000000,8.59,8.7,8.41,8.55,324141,0
+BMRN.US,D,20050802,000000,8.44,8.64,8.07,8.13,849091,0
+BMRN.US,D,20050803,000000,8.07,8.13,7.67,7.94,763437,0
+BMRN.US,D,20050804,000000,7.69,8.1,7.68,8,541285,0
+BMRN.US,D,20050805,000000,8.01,8.11,7.87,8.01,395413,0
+BMRN.US,D,20050808,000000,8.11,8.19,7.99,8.08,518394,0
+BMRN.US,D,20050809,000000,8,8.17,7.95,8.05,322335,0
+BMRN.US,D,20050810,000000,7.96,8.29,7.92,8.02,380900,0
+BMRN.US,D,20050811,000000,8,8.25,7.98,8.22,204774,0
+BMRN.US,D,20050812,000000,8.25,8.25,7.97,8.04,207701,0
+BMRN.US,D,20050815,000000,7.96,8.23,7.96,8.08,261082,0
+BMRN.US,D,20050816,000000,7.99,8.13,7.99,8.02,221723,0
+BMRN.US,D,20050817,000000,8,8.09,7.95,7.95,128061,0
+BMRN.US,D,20050818,000000,7.8,8.05,7.8,8.05,412536,0
+BMRN.US,D,20050819,000000,8.01,8.03,7.93,7.99,203842,0
+BMRN.US,D,20050822,000000,7.99,8.19,7.99,8.19,221528,0
+BMRN.US,D,20050823,000000,8.2,8.25,7.99,8.04,212609,0
+BMRN.US,D,20050824,000000,8.02,8.22,8,8.14,188262,0
+BMRN.US,D,20050825,000000,8.13,8.18,8,8.13,230816,0
+BMRN.US,D,20050826,000000,8.09,8.1,7.78,7.82,426877,0
+BMRN.US,D,20050829,000000,7.78,8.01,7.75,8.01,112851,0
+BMRN.US,D,20050830,000000,8.01,8.04,7.91,7.98,133442,0
+BMRN.US,D,20050831,000000,8.1,8.65,8.03,8.63,714486,0
+BMRN.US,D,20050901,000000,8.65,8.65,8.34,8.41,257377,0
+BMRN.US,D,20050902,000000,8.35,8.47,8.26,8.34,172686,0
+BMRN.US,D,20050906,000000,8.4,8.87,8.4,8.61,487787,0
+BMRN.US,D,20050907,000000,8.65,9.08,8.51,9.03,500021,0
+BMRN.US,D,20050908,000000,8.92,9.05,8.68,8.84,249642,0
+BMRN.US,D,20050909,000000,8.84,9.33,8.79,9.23,259428,0
+BMRN.US,D,20050912,000000,9.1,9.47,8.86,9.46,271856,0
+BMRN.US,D,20050913,000000,9.41,9.41,9,9.23,349032,0
+BMRN.US,D,20050914,000000,9.22,9.3,8.93,8.93,230440,0
+BMRN.US,D,20050915,000000,9.07,9.14,8.83,8.99,198798,0
+BMRN.US,D,20050916,000000,9.05,9.05,8.33,8.79,922456,0
+BMRN.US,D,20050919,000000,8.77,8.98,8.65,8.75,167998,0
+BMRN.US,D,20050920,000000,8.76,9.25,8.73,9.1,326265,0
+BMRN.US,D,20050921,000000,9.03,9.18,8.56,8.62,259368,0
+BMRN.US,D,20050922,000000,8.6,9.09,8.37,8.89,279023,0
+BMRN.US,D,20050923,000000,8.82,9.01,8.65,8.96,209532,0
+BMRN.US,D,20050926,000000,9,9.02,8.61,9,227848,0
+BMRN.US,D,20050927,000000,8.92,8.92,8.56,8.79,202005,0
+BMRN.US,D,20050928,000000,8.85,8.85,8.4,8.41,230018,0
+BMRN.US,D,20050929,000000,8.39,8.69,8.35,8.68,255764,0
+BMRN.US,D,20050930,000000,8.64,8.8,8.42,8.73,407735,0
+BMRN.US,D,20051003,000000,8.72,8.74,8.25,8.41,688391,0
+BMRN.US,D,20051004,000000,8.38,8.56,8.25,8.34,328927,0
+BMRN.US,D,20051005,000000,8.32,8.54,8.01,8.07,507283,0
+BMRN.US,D,20051006,000000,8.03,8.34,7.51,7.62,526358,0
+BMRN.US,D,20051007,000000,7.83,8,7.5,7.71,288980,0
+BMRN.US,D,20051010,000000,7.75,7.84,7.51,7.65,289303,0
+BMRN.US,D,20051011,000000,7.57,7.62,7.11,7.12,563617,0
+BMRN.US,D,20051012,000000,7.14,7.43,6.94,7.1,1078488,0
+BMRN.US,D,20051013,000000,7.05,7.52,7.02,7.4,406548,0
+BMRN.US,D,20051014,000000,7.46,7.63,7.22,7.6,763818,0
+BMRN.US,D,20051017,000000,7.64,7.69,7.38,7.52,232673,0
+BMRN.US,D,20051018,000000,7.56,7.85,7.53,7.66,456076,0
+BMRN.US,D,20051019,000000,7.64,7.9,7.36,7.88,307001,0
+BMRN.US,D,20051020,000000,7.86,7.95,7.66,7.87,258725,0
+BMRN.US,D,20051021,000000,7.79,7.98,7.79,7.87,190167,0
+BMRN.US,D,20051024,000000,7.84,8.22,7.77,8.19,218441,0
+BMRN.US,D,20051025,000000,8.18,8.39,7.97,8.35,169895,0
+BMRN.US,D,20051026,000000,8.2,8.58,8.14,8.2,249450,0
+BMRN.US,D,20051027,000000,8.13,8.2,8.02,8.12,242975,0
+BMRN.US,D,20051028,000000,8.11,8.25,8.04,8.19,241391,0
+BMRN.US,D,20051031,000000,8.19,8.52,8.18,8.4,421105,0
+BMRN.US,D,20051101,000000,8.36,8.39,8.09,8.14,233405,0
+BMRN.US,D,20051102,000000,8.28,9.12,8.17,9.1,872569,0
+BMRN.US,D,20051103,000000,8.74,9.39,8.74,9.37,880733,0
+BMRN.US,D,20051104,000000,9.26,9.4,8.87,8.94,437608,0
+BMRN.US,D,20051107,000000,8.85,9.2,8.51,9.06,426704,0
+BMRN.US,D,20051108,000000,8.89,9.24,8.87,9.19,512243,0
+BMRN.US,D,20051109,000000,9.2,9.88,9.11,9.53,793598,0
+BMRN.US,D,20051110,000000,9.53,9.77,9.41,9.75,359088,0
+BMRN.US,D,20051111,000000,9.57,9.9,9.45,9.86,225192,0
+BMRN.US,D,20051114,000000,9.79,9.87,9.17,9.26,385616,0
+BMRN.US,D,20051115,000000,9.25,9.49,9.2,9.4,452321,0
+BMRN.US,D,20051116,000000,9.42,9.58,9.37,9.55,405407,0
+BMRN.US,D,20051117,000000,9.58,9.76,9.4,9.74,354032,0
+BMRN.US,D,20051118,000000,9.82,9.98,9.7,9.89,330562,0
+BMRN.US,D,20051121,000000,9.88,10.5,9.82,10.48,638482,0
+BMRN.US,D,20051122,000000,10.34,10.43,10.1,10.13,385864,0
+BMRN.US,D,20051123,000000,10.18,10.24,9.94,9.99,270001,0
+BMRN.US,D,20051125,000000,10.19,10.19,9.9,10.07,69123,0
+BMRN.US,D,20051128,000000,10.18,10.18,9.61,9.71,227061,0
+BMRN.US,D,20051129,000000,9.8,9.86,9.51,9.65,186501,0
+BMRN.US,D,20051130,000000,9.67,10,9.55,9.74,441674,0
+BMRN.US,D,20051201,000000,9.89,10.43,9.89,10.38,590190,0
+BMRN.US,D,20051202,000000,10.36,10.53,10.23,10.48,402092,0
+BMRN.US,D,20051205,000000,10.45,10.74,10.4,10.52,1434801,0
+BMRN.US,D,20051206,000000,10.5,10.5,10.29,10.36,782950,0
+BMRN.US,D,20051207,000000,10.3,10.45,10.16,10.24,642809,0
+BMRN.US,D,20051208,000000,10.29,10.39,10.15,10.23,268683,0
+BMRN.US,D,20051209,000000,10.26,10.3,10.15,10.22,405620,0
+BMRN.US,D,20051212,000000,10.25,10.3,10.17,10.22,408749,0
+BMRN.US,D,20051213,000000,10.25,10.42,10.14,10.34,394754,0
+BMRN.US,D,20051214,000000,10.28,10.45,10.28,10.33,294108,0
+BMRN.US,D,20051215,000000,10.3,10.57,10.3,10.55,413708,0
+BMRN.US,D,20051216,000000,10.5,10.74,10.35,10.72,789085,0
+BMRN.US,D,20051219,000000,10.71,10.71,10.29,10.32,579465,0
+BMRN.US,D,20051220,000000,10.3,10.51,10.15,10.4,269185,0
+BMRN.US,D,20051221,000000,10.43,10.9,10.37,10.88,494333,0
+BMRN.US,D,20051222,000000,10.79,11.08,10.65,11.02,418546,0
+BMRN.US,D,20051223,000000,11.07,11.48,11.04,11.41,464213,0
+BMRN.US,D,20051227,000000,11.46,11.7,11.05,11.05,649479,0
+BMRN.US,D,20051228,000000,11.03,11.24,10.99,11.2,262683,0
+BMRN.US,D,20051229,000000,11.17,11.3,10.69,10.7,392377,0
+BMRN.US,D,20051230,000000,10.62,10.89,10.45,10.78,474839,0
+BMRN.US,D,20060103,000000,10.76,11,10.55,10.99,402549,0
+BMRN.US,D,20060104,000000,11.03,11.35,10.94,11.29,537354,0
+BMRN.US,D,20060105,000000,11.29,11.74,11.24,11.74,412748,0
+BMRN.US,D,20060106,000000,11.77,12.04,11.65,11.74,766533,0
+BMRN.US,D,20060109,000000,11.8,12.09,11.71,12.06,388915,0
+BMRN.US,D,20060110,000000,11.98,11.98,11.62,11.77,387868,0
+BMRN.US,D,20060111,000000,11.94,12.15,11.66,12.11,518026,0
+BMRN.US,D,20060112,000000,11.87,12.07,11.55,11.72,472180,0
+BMRN.US,D,20060113,000000,11.77,11.96,11.59,11.77,239443,0
+BMRN.US,D,20060117,000000,11.63,11.85,11.4,11.57,304522,0
+BMRN.US,D,20060118,000000,11.34,11.79,11.34,11.7,272655,0
+BMRN.US,D,20060119,000000,11.81,12.28,11.65,12.11,475509,0
+BMRN.US,D,20060120,000000,12.06,12.14,11.69,11.76,298945,0
+BMRN.US,D,20060123,000000,11.76,11.84,11.35,11.43,261580,0
+BMRN.US,D,20060124,000000,11.5,11.55,11.31,11.45,249873,0
+BMRN.US,D,20060125,000000,11.5,11.5,11.08,11.12,429717,0
+BMRN.US,D,20060126,000000,11.27,11.4,11.15,11.21,678548,0
+BMRN.US,D,20060127,000000,11.22,11.34,11.09,11.15,445710,0
+BMRN.US,D,20060130,000000,11.15,11.21,10.95,10.96,314658,0
+BMRN.US,D,20060131,000000,11.89,12.07,11.61,11.73,3171352,0
+BMRN.US,D,20060201,000000,11.72,11.8,11.2,11.74,430714,0
+BMRN.US,D,20060202,000000,11.74,11.74,11.35,11.46,334152,0
+BMRN.US,D,20060203,000000,11.42,11.63,11.18,11.6,275274,0
+BMRN.US,D,20060206,000000,11.61,11.61,11.11,11.26,326213,0
+BMRN.US,D,20060207,000000,11.25,11.67,11.1,11.17,437202,0
+BMRN.US,D,20060208,000000,11.26,11.65,11.12,11.49,471824,0
+BMRN.US,D,20060209,000000,11.57,11.79,11.25,11.4,313654,0
+BMRN.US,D,20060210,000000,11.32,11.49,11.1,11.29,195472,0
+BMRN.US,D,20060213,000000,11.29,11.48,11.09,11.39,270547,0
+BMRN.US,D,20060214,000000,11.48,11.98,11.39,11.7,742586,0
+BMRN.US,D,20060215,000000,11.64,12.06,11.49,12,381579,0
+BMRN.US,D,20060216,000000,11.86,12.06,11.8,12,507739,0
+BMRN.US,D,20060217,000000,12.08,12.08,11.84,11.9,252804,0
+BMRN.US,D,20060221,000000,12.01,12.15,11.73,11.79,243091,0
+BMRN.US,D,20060222,000000,11.78,12.23,11.77,12.07,278484,0
+BMRN.US,D,20060223,000000,12,12.19,11.88,12.18,410781,0
+BMRN.US,D,20060224,000000,12.06,13.26,12.04,12.92,1216172,0
+BMRN.US,D,20060227,000000,12.96,13.25,12.91,13.01,463341,0
+BMRN.US,D,20060228,000000,12.99,13.2,12.69,13.08,651478,0
+BMRN.US,D,20060301,000000,13.02,13.32,12.84,13.14,578606,0
+BMRN.US,D,20060302,000000,13.06,13.53,13.06,13.51,448913,0
+BMRN.US,D,20060303,000000,13.39,13.39,12.89,13.05,419046,0
+BMRN.US,D,20060306,000000,13,13.05,12.59,12.75,299265,0
+BMRN.US,D,20060307,000000,12.61,12.7,11.82,12.3,688736,0
+BMRN.US,D,20060308,000000,12.46,12.99,12.43,12.59,741908,0
+BMRN.US,D,20060309,000000,12.66,12.7,12.32,12.39,1069798,0
+BMRN.US,D,20060310,000000,12.4,12.68,12.21,12.56,480022,0
+BMRN.US,D,20060313,000000,12.6,13.07,12.56,12.81,425641,0
+BMRN.US,D,20060314,000000,12.8,13.12,12.7,12.94,623734,0
+BMRN.US,D,20060315,000000,12.98,12.99,12.37,12.45,1846327,0
+BMRN.US,D,20060316,000000,14.99,15.29,13.63,13.92,11494985,0
+BMRN.US,D,20060317,000000,13.88,14.6,13.75,14.43,3028989,0
+BMRN.US,D,20060320,000000,13.8,14.05,13.69,14,2478901,0
+BMRN.US,D,20060321,000000,13.99,13.99,13.34,13.35,1459085,0
+BMRN.US,D,20060322,000000,13.41,13.41,13.02,13.35,1214673,0
+BMRN.US,D,20060323,000000,13.3,13.7,12.95,13.13,2127833,0
+BMRN.US,D,20060324,000000,13.55,13.67,13.17,13.32,8794958,0
+BMRN.US,D,20060327,000000,13.39,13.5,13.22,13.39,1047587,0
+BMRN.US,D,20060328,000000,13.39,13.52,13.26,13.45,1660652,0
+BMRN.US,D,20060329,000000,13.49,13.5,13.2,13.33,1681177,0
+BMRN.US,D,20060330,000000,13.34,13.77,13.29,13.47,1832392,0
+BMRN.US,D,20060331,000000,13.49,13.57,13.3,13.42,2413405,0
+BMRN.US,D,20060403,000000,13.39,13.42,12.85,12.89,1496027,0
+BMRN.US,D,20060404,000000,12.89,13.1,12.65,12.99,1343984,0
+BMRN.US,D,20060405,000000,12.98,13.07,12.75,13,1358210,0
+BMRN.US,D,20060406,000000,12.99,13.02,12.37,12.52,1145930,0
+BMRN.US,D,20060407,000000,12.52,12.63,11.76,12.04,2255540,0
+BMRN.US,D,20060410,000000,12.05,12.24,11.85,11.98,1338655,0
+BMRN.US,D,20060411,000000,12,12.05,11.55,11.64,796997,0
+BMRN.US,D,20060412,000000,11.69,12.13,11.57,12.11,1242141,0
+BMRN.US,D,20060413,000000,12.06,12.25,11.97,12.07,1018510,0
+BMRN.US,D,20060417,000000,12.05,12.16,11.72,11.93,745285,0
+BMRN.US,D,20060418,000000,11.98,12.32,11.96,12.29,907169,0
+BMRN.US,D,20060419,000000,12.2,12.55,12.13,12.44,850879,0
+BMRN.US,D,20060420,000000,12.44,12.5,12.18,12.44,744947,0
+BMRN.US,D,20060421,000000,12.52,12.54,12.12,12.27,629007,0
+BMRN.US,D,20060424,000000,12.21,12.27,11.75,12.11,538257,0
+BMRN.US,D,20060425,000000,12.15,12.19,11.85,12.07,993400,0
+BMRN.US,D,20060426,000000,12.03,12.21,12.01,12.16,640580,0
+BMRN.US,D,20060427,000000,12.11,12.52,11.99,12.47,1770916,0
+BMRN.US,D,20060428,000000,12.37,12.59,12.19,12.3,710975,0
+BMRN.US,D,20060501,000000,12.3,12.65,12.06,12.2,721937,0
+BMRN.US,D,20060502,000000,12.2,12.25,11.92,12.2,749833,0
+BMRN.US,D,20060503,000000,12.19,12.28,11.85,12.03,1496631,0
+BMRN.US,D,20060504,000000,12.17,13.24,12.17,13.03,1635077,0
+BMRN.US,D,20060505,000000,13.15,13.35,13.04,13.1,775791,0
+BMRN.US,D,20060508,000000,13.1,13.11,12.75,12.86,471994,0
+BMRN.US,D,20060509,000000,12.81,13,12.7,12.95,597862,0
+BMRN.US,D,20060510,000000,12.95,13.35,12.95,13.32,799930,0
+BMRN.US,D,20060511,000000,13.34,13.42,12.9,12.99,929629,0
+BMRN.US,D,20060512,000000,12.86,12.89,12.3,12.48,668625,0
+BMRN.US,D,20060515,000000,12.35,12.77,12.25,12.41,1064651,0
+BMRN.US,D,20060516,000000,12.41,12.43,12.1,12.41,437253,0
+BMRN.US,D,20060517,000000,12.26,12.32,11.99,12.07,683433,0
+BMRN.US,D,20060518,000000,12.06,12.23,11.92,12.03,666503,0
+BMRN.US,D,20060519,000000,12.1,12.64,11.89,12.63,1206324,0
+BMRN.US,D,20060522,000000,12.54,13,12.53,12.76,1527241,0
+BMRN.US,D,20060523,000000,12.76,13.15,12.46,12.54,516740,0
+BMRN.US,D,20060524,000000,12.5,12.9,12.08,12.73,891179,0
+BMRN.US,D,20060525,000000,12.9,13.1,12.77,13,968558,0
+BMRN.US,D,20060526,000000,13.28,13.45,13,13.33,784490,0
+BMRN.US,D,20060530,000000,13.3,13.4,12.74,12.84,1114622,0
+BMRN.US,D,20060531,000000,12.88,13.29,12.85,12.99,1412485,0
+BMRN.US,D,20060601,000000,13.05,13.68,12.99,13.57,1356581,0
+BMRN.US,D,20060602,000000,13.53,14,13.47,13.83,1061785,0
+BMRN.US,D,20060605,000000,13.83,14.27,13.6,13.66,1468691,0
+BMRN.US,D,20060606,000000,13.66,14.1,13.56,13.92,914710,0
+BMRN.US,D,20060607,000000,13.93,14.29,13.67,13.75,1260202,0
+BMRN.US,D,20060608,000000,13.62,14.01,13.34,13.83,899988,0
+BMRN.US,D,20060609,000000,13.98,14.34,13.94,14.03,1002835,0
+BMRN.US,D,20060612,000000,14.13,14.15,13.5,13.68,785835,0
+BMRN.US,D,20060613,000000,13.46,13.99,13.14,13.7,1153348,0
+BMRN.US,D,20060614,000000,13.68,13.72,13.06,13.25,954926,0
+BMRN.US,D,20060615,000000,13.38,14.06,13.3,13.99,833076,0
+BMRN.US,D,20060616,000000,13.99,14.17,13.76,13.9,1797290,0
+BMRN.US,D,20060619,000000,13.95,14.06,13.39,13.92,691241,0
+BMRN.US,D,20060620,000000,13.98,14.17,13.75,13.86,710334,0
+BMRN.US,D,20060621,000000,13.84,14.09,13.75,14,696260,0
+BMRN.US,D,20060622,000000,14,14.01,13.63,13.9,510011,0
+BMRN.US,D,20060623,000000,13.85,14.06,13.59,13.96,636626,0
+BMRN.US,D,20060626,000000,13.94,14.55,13.88,14.38,1083681,0
+BMRN.US,D,20060627,000000,14.4,14.43,14.07,14.19,991182,0
+BMRN.US,D,20060628,000000,14.17,14.3,13.84,14.21,534697,0
+BMRN.US,D,20060629,000000,14.28,14.62,14.09,14.6,954676,0
+BMRN.US,D,20060630,000000,14.6,14.73,14.31,14.37,1186137,0
+BMRN.US,D,20060703,000000,14.47,14.53,14.35,14.5,261326,0
+BMRN.US,D,20060705,000000,14.35,14.54,14.26,14.47,756158,0
+BMRN.US,D,20060706,000000,14.51,15.1,14.5,14.92,2255756,0
+BMRN.US,D,20060707,000000,14.85,15.1,14.66,14.7,1008688,0
+BMRN.US,D,20060710,000000,14.67,14.89,14.31,14.5,535923,0
+BMRN.US,D,20060711,000000,14.42,14.89,14.3,14.89,565981,0
+BMRN.US,D,20060712,000000,14.85,14.99,14.6,14.93,678464,0
+BMRN.US,D,20060713,000000,14.8,14.88,14.54,14.65,1123547,0
+BMRN.US,D,20060714,000000,14.49,14.64,14.2,14.49,655888,0
+BMRN.US,D,20060717,000000,14.37,14.47,14.1,14.26,720662,0
+BMRN.US,D,20060718,000000,14.19,14.47,14.02,14.35,627825,0
+BMRN.US,D,20060719,000000,14.25,14.78,14.25,14.63,796603,0
+BMRN.US,D,20060720,000000,14.67,14.67,14.04,14.08,658426,0
+BMRN.US,D,20060721,000000,14,14.2,13.38,14.14,1015811,0
+BMRN.US,D,20060724,000000,14.13,14.56,14.03,14.4,386704,0
+BMRN.US,D,20060725,000000,14.34,14.8,14.27,14.56,479300,0
+BMRN.US,D,20060726,000000,14.47,14.75,14.25,14.6,493291,0
+BMRN.US,D,20060727,000000,14.67,14.96,14.47,14.59,626743,0
+BMRN.US,D,20060728,000000,14.74,14.96,14.67,14.79,760004,0
+BMRN.US,D,20060731,000000,14.82,14.82,14.26,14.61,354600,0
+BMRN.US,D,20060801,000000,14.5,14.73,14.15,14.56,519557,0
+BMRN.US,D,20060802,000000,14.67,14.73,14.26,14.42,750097,0
+BMRN.US,D,20060803,000000,14.98,15.55,14.58,15.54,3679041,0
+BMRN.US,D,20060804,000000,15.6,15.7,15.27,15.61,940568,0
+BMRN.US,D,20060807,000000,15.49,15.54,15.12,15.32,456991,0
+BMRN.US,D,20060808,000000,15.41,15.67,15.13,15.37,719084,0
+BMRN.US,D,20060809,000000,15.43,15.75,15.3,15.34,625550,0
+BMRN.US,D,20060810,000000,15.26,15.37,15.11,15.29,559317,0
+BMRN.US,D,20060811,000000,15.22,15.29,14.98,15.08,376022,0
+BMRN.US,D,20060814,000000,15.16,15.4,14.96,15,359864,0
+BMRN.US,D,20060815,000000,15.2,15.35,15.07,15.28,327477,0
+BMRN.US,D,20060816,000000,15.38,15.44,15.1,15.43,533601,0
+BMRN.US,D,20060817,000000,15.35,15.69,15.18,15.48,644225,0
+BMRN.US,D,20060818,000000,15.52,15.55,15.24,15.44,283040,0
+BMRN.US,D,20060821,000000,15.39,15.61,15.22,15.42,297527,0
+BMRN.US,D,20060822,000000,15.38,15.67,15.33,15.58,320423,0
+BMRN.US,D,20060823,000000,15.56,15.7,15.45,15.62,323223,0
+BMRN.US,D,20060824,000000,15.65,15.79,15.59,15.74,769667,0
+BMRN.US,D,20060825,000000,15.66,15.83,15.52,15.7,199711,0
+BMRN.US,D,20060828,000000,15.75,15.98,15.73,15.97,730519,0
+BMRN.US,D,20060829,000000,15.99,16.37,15.91,16.34,1874199,0
+BMRN.US,D,20060830,000000,16.2,16.74,16.2,16.57,950158,0
+BMRN.US,D,20060831,000000,16.53,16.9,16.44,16.64,1513798,0
+BMRN.US,D,20060901,000000,16.57,16.71,16.48,16.52,476912,0
+BMRN.US,D,20060905,000000,16.6,16.82,16.33,16.4,735453,0
+BMRN.US,D,20060906,000000,16.3,16.34,15.6,15.75,729050,0
+BMRN.US,D,20060907,000000,15.65,15.82,15.4,15.54,1108854,0
+BMRN.US,D,20060908,000000,15.55,15.75,15.19,15.26,472644,0
+BMRN.US,D,20060911,000000,15.15,15.38,14.89,15.31,522653,0
+BMRN.US,D,20060912,000000,14.6,15.54,14.55,15.35,856443,0
+BMRN.US,D,20060913,000000,15.35,16.28,15.35,15.86,869865,0
+BMRN.US,D,20060914,000000,15.8,15.95,15.52,15.85,880175,0
+BMRN.US,D,20060915,000000,15.97,16.18,15.69,15.75,2028061,0
+BMRN.US,D,20060918,000000,15.67,15.7,15.38,15.5,601733,0
+BMRN.US,D,20060919,000000,15.63,15.69,15.26,15.41,584765,0
+BMRN.US,D,20060920,000000,15.52,15.9,15.52,15.83,719768,0
+BMRN.US,D,20060921,000000,16,16.1,15.06,15.19,786517,0
+BMRN.US,D,20060922,000000,15.42,15.5,14.94,15.12,466981,0
+BMRN.US,D,20060925,000000,15.19,15.43,15.13,15.28,513227,0
+BMRN.US,D,20060926,000000,15.34,15.45,14.93,15.12,701470,0
+BMRN.US,D,20060927,000000,15.06,15.13,14.84,14.95,878925,0
+BMRN.US,D,20060928,000000,15.01,15.01,14.17,14.45,1174575,0
+BMRN.US,D,20060929,000000,14.41,14.54,14.07,14.23,1284991,0
+BMRN.US,D,20061002,000000,15,16,14.97,15.45,1931718,0
+BMRN.US,D,20061003,000000,15.32,15.63,15.04,15.5,819192,0
+BMRN.US,D,20061004,000000,15.4,15.98,15.1,15.86,1456853,0
+BMRN.US,D,20061005,000000,15.81,16.17,15.8,16.17,1223636,0
+BMRN.US,D,20061006,000000,16.08,16.25,15.95,16.03,778721,0
+BMRN.US,D,20061009,000000,15.97,16.16,15.85,16.13,593340,0
+BMRN.US,D,20061010,000000,16.14,16.25,15.78,16.09,786642,0
+BMRN.US,D,20061011,000000,16.06,16.59,15.96,16.46,1077455,0
+BMRN.US,D,20061012,000000,16.48,16.89,16.23,16.88,1282509,0
+BMRN.US,D,20061013,000000,16.84,16.96,16.65,16.93,686795,0
+BMRN.US,D,20061016,000000,16.9,16.95,16.67,16.76,713370,0
+BMRN.US,D,20061017,000000,16.6,16.74,16.27,16.5,616938,0
+BMRN.US,D,20061018,000000,16.5,16.83,16.32,16.52,864600,0
+BMRN.US,D,20061019,000000,16.47,16.58,15.96,16.19,2022722,0
+BMRN.US,D,20061020,000000,16.26,16.32,15.96,16.08,869922,0
+BMRN.US,D,20061023,000000,16.07,16.15,15.89,16.11,421124,0
+BMRN.US,D,20061024,000000,16.09,16.16,15.68,15.74,377366,0
+BMRN.US,D,20061025,000000,15.75,16.04,15.53,15.81,462011,0
+BMRN.US,D,20061026,000000,15.83,16.12,15.66,16.11,716550,0
+BMRN.US,D,20061027,000000,16.01,16.56,16.01,16.14,719747,0
+BMRN.US,D,20061030,000000,16.12,16.27,15.86,15.97,620199,0
+BMRN.US,D,20061031,000000,15.9,16.24,15.87,16.03,817061,0
+BMRN.US,D,20061101,000000,16.1,16.22,15.64,15.71,523023,0
+BMRN.US,D,20061102,000000,15.86,16.67,15.7,16.31,1486680,0
+BMRN.US,D,20061103,000000,16.41,16.54,16.25,16.44,810581,0
+BMRN.US,D,20061106,000000,16.6,17,16.58,16.96,1342322,0
+BMRN.US,D,20061107,000000,17.03,17.45,17.01,17.18,1688222,0
+BMRN.US,D,20061108,000000,17.15,17.25,16.75,17.09,1157963,0
+BMRN.US,D,20061109,000000,17.17,17.23,16.54,16.75,635758,0
+BMRN.US,D,20061110,000000,16.72,16.97,16.37,16.95,763026,0
+BMRN.US,D,20061113,000000,17,17.4,16.93,17.28,1011630,0
+BMRN.US,D,20061114,000000,17.35,17.35,16.95,17.21,1230435,0
+BMRN.US,D,20061115,000000,17.22,17.6,17.11,17.56,648077,0
+BMRN.US,D,20061116,000000,17.57,17.78,17.46,17.55,663267,0
+BMRN.US,D,20061117,000000,17.51,17.69,17.35,17.56,632233,0
+BMRN.US,D,20061120,000000,17.55,17.62,17.3,17.54,384690,0
+BMRN.US,D,20061121,000000,17.53,17.53,17.05,17.16,453620,0
+BMRN.US,D,20061122,000000,17.14,17.23,16.9,17.11,677648,0
+BMRN.US,D,20061124,000000,17.11,17.34,16.92,17.26,189014,0
+BMRN.US,D,20061127,000000,17.26,17.47,16.9,17.21,1108977,0
+BMRN.US,D,20061128,000000,17.22,17.42,16.85,17.18,2159663,0
+BMRN.US,D,20061129,000000,17.31,17.5,17.05,17.36,574237,0
+BMRN.US,D,20061130,000000,17.39,17.39,17.01,17.11,772033,0
+BMRN.US,D,20061201,000000,17.06,17.37,16.87,17.34,683012,0
+BMRN.US,D,20061204,000000,17.4,18,17.38,17.82,1010714,0
+BMRN.US,D,20061205,000000,17.98,18,17.58,17.69,1232231,0
+BMRN.US,D,20061206,000000,17.65,18.1,17.23,17.91,1626484,0
+BMRN.US,D,20061207,000000,18.17,18.4,17.92,18.04,1592587,0
+BMRN.US,D,20061208,000000,18.05,18.21,17.92,18.01,666598,0
+BMRN.US,D,20061211,000000,18.01,18.05,17.78,17.9,939142,0
+BMRN.US,D,20061212,000000,17.81,17.95,17.25,17.39,585527,0
+BMRN.US,D,20061213,000000,17.52,17.58,16.92,16.97,795623,0
+BMRN.US,D,20061214,000000,17,17.07,16.75,16.92,948886,0
+BMRN.US,D,20061215,000000,16.87,17.27,16.87,16.93,1272833,0
+BMRN.US,D,20061218,000000,17,17.25,16.64,16.72,645882,0
+BMRN.US,D,20061219,000000,16.82,17.07,16.52,16.66,1123415,0
+BMRN.US,D,20061220,000000,16.7,16.82,16.6,16.69,1058627,0
+BMRN.US,D,20061221,000000,16.74,16.91,16.6,16.73,530214,0
+BMRN.US,D,20061222,000000,16.78,16.78,16.4,16.49,789823,0
+BMRN.US,D,20061226,000000,16.49,16.5,16.07,16.37,587470,0
+BMRN.US,D,20061227,000000,16.43,16.76,16.42,16.52,505110,0
+BMRN.US,D,20061228,000000,16.49,16.65,16.19,16.56,657037,0
+BMRN.US,D,20061229,000000,16.55,16.68,16.33,16.39,559374,0
+BMRN.US,D,20070103,000000,16.53,16.64,15.95,16.1,1951961,0
+BMRN.US,D,20070104,000000,16.05,16.63,15.98,16.55,1619409,0
+BMRN.US,D,20070105,000000,16.51,16.57,16.33,16.51,1590727,0
+BMRN.US,D,20070108,000000,16.46,16.52,16.22,16.47,1392842,0
+BMRN.US,D,20070109,000000,16.51,16.72,16.33,16.63,1206720,0
+BMRN.US,D,20070110,000000,16.51,16.86,16.49,16.84,1486788,0
+BMRN.US,D,20070111,000000,16.88,17.49,16.8,17.34,1425744,0
+BMRN.US,D,20070112,000000,17.34,17.71,17.25,17.67,873932,0
+BMRN.US,D,20070116,000000,18.01,18.3,17.86,17.91,1684732,0
+BMRN.US,D,20070117,000000,17.95,18.35,17.91,18.16,1571916,0
+BMRN.US,D,20070118,000000,18.18,18.25,17.8,17.94,1050278,0
+BMRN.US,D,20070119,000000,17.86,18.17,17.68,18.14,910506,0
+BMRN.US,D,20070122,000000,18.2,18.2,17.64,17.71,1253824,0
+BMRN.US,D,20070123,000000,17.63,18,17.49,17.61,1285967,0
+BMRN.US,D,20070124,000000,17.64,18.46,17.59,18.37,2851961,0
+BMRN.US,D,20070125,000000,18.42,18.42,17.99,18.11,621913,0
+BMRN.US,D,20070126,000000,18,18.29,17.9,18.21,484298,0
+BMRN.US,D,20070129,000000,18.18,19.18,18.15,19.08,2617976,0
+BMRN.US,D,20070130,000000,19,19.02,18.66,18.84,1003786,0
+BMRN.US,D,20070131,000000,18.9,19.2,18.68,18.94,908006,0
+BMRN.US,D,20070201,000000,19.06,19.37,18.95,19.04,663295,0
+BMRN.US,D,20070202,000000,19.13,19.38,18.98,19.33,721161,0
+BMRN.US,D,20070205,000000,19.39,19.58,18.98,19.02,838304,0
+BMRN.US,D,20070206,000000,19.04,19.29,18.77,18.86,738189,0
+BMRN.US,D,20070207,000000,18.83,19.26,18.83,19.21,1293245,0
+BMRN.US,D,20070208,000000,19.12,19.26,19.02,19.15,505688,0
+BMRN.US,D,20070209,000000,19.15,19.48,19.1,19.41,827583,0
+BMRN.US,D,20070212,000000,19.45,19.45,19.06,19.14,1303643,0
+BMRN.US,D,20070213,000000,19.37,19.74,19.27,19.53,1183941,0
+BMRN.US,D,20070214,000000,19.53,20.4,19.53,20.29,1757840,0
+BMRN.US,D,20070215,000000,20.23,20.26,20,20.05,795115,0
+BMRN.US,D,20070216,000000,20.1,20.53,19.84,20.45,1085163,0
+BMRN.US,D,20070220,000000,16.95,18.68,16.5,18,11859366,0
+BMRN.US,D,20070221,000000,17.82,18.03,17.5,18,2677311,0
+BMRN.US,D,20070222,000000,18.09,18.62,17.8,18.46,2788676,0
+BMRN.US,D,20070223,000000,18.4,18.41,17.74,18.07,1227360,0
+BMRN.US,D,20070226,000000,18.05,18.7,17.82,17.98,1445201,0
+BMRN.US,D,20070227,000000,17.76,17.92,17,17.11,3155765,0
+BMRN.US,D,20070228,000000,17.24,17.25,16.71,17.03,1972851,0
+BMRN.US,D,20070301,000000,16.73,16.86,15.8,16.62,2358365,0
+BMRN.US,D,20070302,000000,16.51,16.58,15.96,15.96,1616292,0
+BMRN.US,D,20070305,000000,15.73,16.08,15.53,15.71,2372024,0
+BMRN.US,D,20070306,000000,15.89,16.43,15.89,16.36,1660708,0
+BMRN.US,D,20070307,000000,16.42,16.42,15.92,16.29,1277045,0
+BMRN.US,D,20070308,000000,16.45,16.87,16.41,16.63,2131535,0
+BMRN.US,D,20070309,000000,16.79,16.89,16.44,16.63,702743,0
+BMRN.US,D,20070312,000000,16.67,16.7,16.17,16.25,1060109,0
+BMRN.US,D,20070313,000000,16.2,16.31,16,16.07,1452806,0
+BMRN.US,D,20070314,000000,16,16.37,15.72,16.22,1446878,0
+BMRN.US,D,20070315,000000,16.25,16.59,16.17,16.54,929534,0
+BMRN.US,D,20070316,000000,16.53,16.76,16.44,16.59,1627323,0
+BMRN.US,D,20070319,000000,16.7,16.86,16.66,16.76,1116202,0
+BMRN.US,D,20070320,000000,16.7,17.29,16.66,17.13,1267827,0
+BMRN.US,D,20070321,000000,17.22,17.68,17.1,17.58,1042404,0
+BMRN.US,D,20070322,000000,17.65,17.68,17.16,17.2,845089,0
+BMRN.US,D,20070323,000000,17.26,17.41,17.02,17.26,884943,0
+BMRN.US,D,20070326,000000,17.36,17.5,17.05,17.14,1064834,0
+BMRN.US,D,20070327,000000,17.07,17.21,16.79,16.9,1043249,0
+BMRN.US,D,20070328,000000,16.75,17.02,16.62,17,1892410,0
+BMRN.US,D,20070329,000000,17.05,17.4,16.91,17.4,1655398,0
+BMRN.US,D,20070330,000000,17.27,17.49,17.04,17.26,929546,0
+BMRN.US,D,20070402,000000,17.37,17.51,17.16,17.2,666966,0
+BMRN.US,D,20070403,000000,17.26,17.98,17.25,17.8,1228562,0
+BMRN.US,D,20070404,000000,17.8,18.12,17.64,18.09,921355,0
+BMRN.US,D,20070405,000000,18.09,18.11,17.89,17.89,497229,0
+BMRN.US,D,20070409,000000,17.86,17.91,17.64,17.67,808185,0
+BMRN.US,D,20070410,000000,17.63,17.93,17.44,17.54,1049183,0
+BMRN.US,D,20070411,000000,17.47,17.64,17.28,17.59,606863,0
+BMRN.US,D,20070412,000000,17.52,17.66,17.33,17.59,746111,0
+BMRN.US,D,20070413,000000,17.56,17.8,17.5,17.7,1009821,0
+BMRN.US,D,20070416,000000,17.75,18,17.75,17.83,658191,0
+BMRN.US,D,20070417,000000,17.04,17.18,16.61,16.62,6022321,0
+BMRN.US,D,20070418,000000,16.5,16.5,16.3,16.37,6861433,0
+BMRN.US,D,20070419,000000,16.3,16.4,16.13,16.2,1872277,0
+BMRN.US,D,20070420,000000,16.38,16.45,16.1,16.31,2096493,0
+BMRN.US,D,20070423,000000,16.31,16.56,16.27,16.56,1684040,0
+BMRN.US,D,20070424,000000,16.52,16.75,16.32,16.49,1205006,0
+BMRN.US,D,20070425,000000,16.55,16.55,16.1,16.42,2405371,0
+BMRN.US,D,20070426,000000,16.58,16.67,16.33,16.47,2329583,0
+BMRN.US,D,20070427,000000,16.41,16.43,16.04,16.22,1675662,0
+BMRN.US,D,20070430,000000,16.16,16.33,15.95,16.16,1595098,0
+BMRN.US,D,20070501,000000,16.4,16.56,16.29,16.41,2516222,0
+BMRN.US,D,20070502,000000,16.36,16.85,16.36,16.75,2446152,0
+BMRN.US,D,20070503,000000,16.83,16.95,16.67,16.76,1361525,0
+BMRN.US,D,20070504,000000,16.9,17,16.55,16.69,1099414,0
+BMRN.US,D,20070507,000000,16.67,16.71,16.4,16.48,1215217,0
+BMRN.US,D,20070508,000000,16.47,16.47,15.99,16.37,2658191,0
+BMRN.US,D,20070509,000000,16.23,16.32,16.05,16.18,1356966,0
+BMRN.US,D,20070510,000000,16.06,17.13,16.06,16.89,4933945,0
+BMRN.US,D,20070511,000000,16.88,17.16,16.72,17.12,2682597,0
+BMRN.US,D,20070514,000000,17.15,17.74,17.13,17.28,2953228,0
+BMRN.US,D,20070515,000000,17.2,17.37,17.03,17.09,1561147,0
+BMRN.US,D,20070516,000000,17.12,18.18,17.03,18.16,3402584,0
+BMRN.US,D,20070517,000000,18.04,18.6,18.04,18.5,4482164,0
+BMRN.US,D,20070518,000000,18.53,18.67,18.24,18.57,2315815,0
+BMRN.US,D,20070521,000000,18.55,19,18.47,18.88,2646818,0
+BMRN.US,D,20070522,000000,18.97,19,18.62,18.65,1700301,0
+BMRN.US,D,20070523,000000,18.67,18.72,18.28,18.39,1290839,0
+BMRN.US,D,20070524,000000,18.62,18.76,17.82,18.11,3050623,0
+BMRN.US,D,20070525,000000,18.16,18.2,17.83,18.11,1054565,0
+BMRN.US,D,20070529,000000,18.05,18.26,17.92,18.17,1025281,0
+BMRN.US,D,20070530,000000,18.12,18.17,17.86,18.07,985536,0
+BMRN.US,D,20070531,000000,17.96,18.05,17.72,17.84,2708048,0
+BMRN.US,D,20070601,000000,17.94,18.44,17.79,18.35,2184100,0
+BMRN.US,D,20070604,000000,18.33,18.5,18.13,18.46,1041901,0
+BMRN.US,D,20070605,000000,18.33,18.37,18.05,18.1,1361715,0
+BMRN.US,D,20070606,000000,18,18.02,17.55,17.65,1749161,0
+BMRN.US,D,20070607,000000,17.61,17.78,17.28,17.33,1813356,0
+BMRN.US,D,20070608,000000,17.33,17.46,17.13,17.38,2338786,0
+BMRN.US,D,20070611,000000,17.38,17.66,17.22,17.42,845304,0
+BMRN.US,D,20070612,000000,17.31,17.33,17.08,17.14,1711442,0
+BMRN.US,D,20070613,000000,17.23,17.61,17.1,17.37,1802563,0
+BMRN.US,D,20070614,000000,17.4,17.84,17.35,17.42,1096770,0
+BMRN.US,D,20070615,000000,17.68,17.9,17.43,17.78,1452020,0
+BMRN.US,D,20070618,000000,18,18.17,17.77,18.01,1086665,0
+BMRN.US,D,20070619,000000,17.92,18,17.68,17.91,834063,0
+BMRN.US,D,20070620,000000,17.99,17.99,17.48,17.52,1282212,0
+BMRN.US,D,20070621,000000,17.5,17.64,17.3,17.6,1063739,0
+BMRN.US,D,20070622,000000,17.68,17.89,17.4,17.77,1390483,0
+BMRN.US,D,20070625,000000,17.75,17.88,17.56,17.64,1226906,0
+BMRN.US,D,20070626,000000,17.75,17.75,17.37,17.41,816967,0
+BMRN.US,D,20070627,000000,17.45,17.9,17.29,17.89,1318622,0
+BMRN.US,D,20070628,000000,17.8,18.28,17.8,17.97,822972,0
+BMRN.US,D,20070629,000000,17.97,18.14,17.75,17.94,891597,0
+BMRN.US,D,20070702,000000,18.09,18.5,17.93,18.45,1108950,0
+BMRN.US,D,20070703,000000,18.5,18.66,18.37,18.52,862912,0
+BMRN.US,D,20070705,000000,18.5,18.5,18.09,18.28,878955,0
+BMRN.US,D,20070706,000000,18.31,18.44,17.81,18.04,1567115,0
+BMRN.US,D,20070709,000000,18,18.13,17.75,17.96,1315466,0
+BMRN.US,D,20070710,000000,17.93,18.31,17.65,18.12,1207084,0
+BMRN.US,D,20070711,000000,18.15,18.9,17.87,18.89,2082746,0
+BMRN.US,D,20070712,000000,18.95,18.95,18.45,18.72,1472401,0
+BMRN.US,D,20070713,000000,18.73,19.35,18.68,19.18,2258618,0
+BMRN.US,D,20070716,000000,19.21,19.36,18.76,18.94,1358572,0
+BMRN.US,D,20070717,000000,19.03,19.03,18.5,18.6,1029106,0
+BMRN.US,D,20070718,000000,18.59,18.59,18.07,18.49,1599995,0
+BMRN.US,D,20070719,000000,18.5,18.52,18.13,18.5,771933,0
+BMRN.US,D,20070720,000000,18.46,18.46,18.04,18.21,1027333,0
+BMRN.US,D,20070723,000000,18.25,18.59,17.98,18.29,850916,0
+BMRN.US,D,20070724,000000,18.4,18.42,17.97,18.03,1383472,0
+BMRN.US,D,20070725,000000,18.09,18.17,17.76,18.13,1514688,0
+BMRN.US,D,20070726,000000,18.41,18.8,18.06,18.62,3070396,0
+BMRN.US,D,20070727,000000,18.81,18.94,18.27,18.46,1898751,0
+BMRN.US,D,20070730,000000,18.77,18.79,18.15,18.44,1830344,0
+BMRN.US,D,20070731,000000,18.67,18.67,17.91,18.06,1146974,0
+BMRN.US,D,20070801,000000,18.02,18.3,17.63,17.95,1208070,0
+BMRN.US,D,20070802,000000,18.06,18.17,17.7,18.07,845038,0
+BMRN.US,D,20070803,000000,18.03,18.5,17.86,17.89,1360332,0
+BMRN.US,D,20070806,000000,18.18,19.04,17.95,18.87,2074396,0
+BMRN.US,D,20070807,000000,19.1,20.12,18.85,19.83,6046028,0
+BMRN.US,D,20070808,000000,19.9,21.54,19.85,20.98,6823992,0
+BMRN.US,D,20070809,000000,20.14,22.03,20.12,21.48,5974162,0
+BMRN.US,D,20070810,000000,21.08,21.13,19.95,20.03,3119901,0
+BMRN.US,D,20070813,000000,20.25,20.35,19.57,19.98,1637833,0
+BMRN.US,D,20070814,000000,20,20.22,19.4,19.62,1086344,0
+BMRN.US,D,20070815,000000,19.55,20.58,19.55,19.82,2042424,0
+BMRN.US,D,20070816,000000,19.72,20.67,19.52,20.35,2375814,0
+BMRN.US,D,20070817,000000,21,21.25,20.04,20.69,2280891,0
+BMRN.US,D,20070820,000000,20.75,21.04,20.57,20.96,937842,0
+BMRN.US,D,20070821,000000,21,21.24,20.75,20.83,957829,0
+BMRN.US,D,20070822,000000,21.07,21.2,20.75,21,1417195,0
+BMRN.US,D,20070823,000000,21.11,21.67,20.95,21.65,1903873,0
+BMRN.US,D,20070824,000000,21.62,21.65,21.06,21.5,1629819,0
+BMRN.US,D,20070827,000000,21.39,21.69,21.12,21.55,1031176,0
+BMRN.US,D,20070828,000000,21.36,21.45,20.56,20.59,1220209,0
+BMRN.US,D,20070829,000000,20.75,21.35,20.63,21.3,857377,0
+BMRN.US,D,20070830,000000,21.3,21.7,20.97,21.09,1145136,0
+BMRN.US,D,20070831,000000,21.4,21.58,20.98,21.48,728686,0
+BMRN.US,D,20070904,000000,21.39,22.21,21.3,22,2304890,0
+BMRN.US,D,20070905,000000,21.82,22.48,21.56,22.42,1795985,0
+BMRN.US,D,20070906,000000,22.45,22.74,22.21,22.44,1057179,0
+BMRN.US,D,20070907,000000,22.2,22.67,21.83,22.52,1196352,0
+BMRN.US,D,20070910,000000,22.66,22.66,22.1,22.41,928056,0
+BMRN.US,D,20070911,000000,22.49,22.65,22.1,22.63,1063650,0
+BMRN.US,D,20070912,000000,22.44,22.79,22.41,22.51,1879609,0
+BMRN.US,D,20070913,000000,22.67,22.95,22,22.62,2148052,0
+BMRN.US,D,20070914,000000,22.39,22.89,22.25,22.75,858260,0
+BMRN.US,D,20070917,000000,22.59,22.7,21.67,22.16,2594401,0
+BMRN.US,D,20070918,000000,22.32,22.75,22.05,22.71,1014329,0
+BMRN.US,D,20070919,000000,22.82,23.29,22.82,23.06,1728739,0
+BMRN.US,D,20070920,000000,22.99,23.42,22.83,22.99,1376291,0
+BMRN.US,D,20070921,000000,23.18,23.5,22.97,22.99,1011362,0
+BMRN.US,D,20070924,000000,23.12,23.63,23.01,23.42,1000133,0
+BMRN.US,D,20070925,000000,23.38,24.15,23.05,24.11,1917837,0
+BMRN.US,D,20070926,000000,24.2,24.55,24.01,24.3,1309069,0
+BMRN.US,D,20070927,000000,24.35,24.56,23.8,24.06,734799,0
+BMRN.US,D,20070928,000000,24.14,25,24.09,24.9,2580331,0
+BMRN.US,D,20071001,000000,25.11,25.35,24.81,25.22,2556388,0
+BMRN.US,D,20071002,000000,25.17,25.5,24.96,25.47,973225,0
+BMRN.US,D,20071003,000000,25.27,25.5,24.99,25.04,920167,0
+BMRN.US,D,20071004,000000,25.09,25.25,24.75,25.09,1865013,0
+BMRN.US,D,20071005,000000,25.15,25.74,25.01,25.55,1690205,0
+BMRN.US,D,20071008,000000,25.6,26.25,25.5,26.18,805696,0
+BMRN.US,D,20071009,000000,26.4,26.88,26.22,26.58,2187652,0
+BMRN.US,D,20071010,000000,26.63,26.74,26.02,26.73,1416724,0
+BMRN.US,D,20071011,000000,27.34,27.96,26.81,26.91,4458645,0
+BMRN.US,D,20071012,000000,27.12,27.12,26.18,26.51,1379139,0
+BMRN.US,D,20071015,000000,26.75,27.2,26.26,26.37,1331938,0
+BMRN.US,D,20071016,000000,26.35,26.54,25.59,26.1,1872755,0
+BMRN.US,D,20071017,000000,26.23,26.75,25.85,26.5,1221484,0
+BMRN.US,D,20071018,000000,26.43,26.53,25.91,26,682630,0
+BMRN.US,D,20071019,000000,26,26.2,25.23,25.26,1240763,0
+BMRN.US,D,20071022,000000,25.14,25.74,24.88,25.43,1751713,0
+BMRN.US,D,20071023,000000,25.74,25.82,25.38,25.81,1520864,0
+BMRN.US,D,20071024,000000,25.71,26.15,25.3,25.75,1173945,0
+BMRN.US,D,20071025,000000,25.8,26.56,25.63,26.34,1596550,0
+BMRN.US,D,20071026,000000,26.45,27.45,26.4,27.43,1891372,0
+BMRN.US,D,20071029,000000,27.43,28.37,27.37,28.02,1642523,0
+BMRN.US,D,20071030,000000,28.04,28.5,27.49,27.62,1161061,0
+BMRN.US,D,20071031,000000,27.5,27.73,26.51,27.73,1173073,0
+BMRN.US,D,20071101,000000,27.73,27.78,26.75,27.18,1004739,0
+BMRN.US,D,20071102,000000,27.57,28.59,26.82,27.66,2470202,0
+BMRN.US,D,20071105,000000,27.55,28.07,27.3,27.85,1149980,0
+BMRN.US,D,20071106,000000,28.25,29,27.85,28.8,2529745,0
+BMRN.US,D,20071107,000000,28.5,28.84,27.86,27.91,2025845,0
+BMRN.US,D,20071108,000000,28.18,28.63,27.02,27.25,1733772,0
+BMRN.US,D,20071109,000000,26.85,27.14,25.6,26.18,1883416,0
+BMRN.US,D,20071112,000000,25.81,27.65,25.81,26.9,1624260,0
+BMRN.US,D,20071113,000000,27.25,28.49,27.01,28.37,2310175,0
+BMRN.US,D,20071114,000000,28.3,28.6,27.09,27.58,1686737,0
+BMRN.US,D,20071115,000000,27.5,28.35,27.25,27.45,972229,0
+BMRN.US,D,20071116,000000,27.37,27.38,26.49,26.72,1691440,0
+BMRN.US,D,20071119,000000,26.46,27.06,25.6,26.03,1431669,0
+BMRN.US,D,20071120,000000,26.1,26.8,25.71,26.13,1218535,0
+BMRN.US,D,20071121,000000,25.98,26.25,25.17,25.56,1429327,0
+BMRN.US,D,20071123,000000,25.78,26.32,25.75,26.22,307578,0
+BMRN.US,D,20071126,000000,26.24,26.48,25.5,25.55,909758,0
+BMRN.US,D,20071127,000000,25.54,26.31,25.35,26.28,884060,0
+BMRN.US,D,20071128,000000,26.66,27.19,26.22,26.87,1054462,0
+BMRN.US,D,20071129,000000,26.81,28.08,26.76,27.66,787190,0
+BMRN.US,D,20071130,000000,28.11,28.41,27.29,27.5,897690,0
+BMRN.US,D,20071203,000000,27.67,27.75,27.22,27.35,1095807,0
+BMRN.US,D,20071204,000000,27.25,27.45,26.41,26.54,1552462,0
+BMRN.US,D,20071205,000000,26.92,27.23,26.75,26.94,2020597,0
+BMRN.US,D,20071206,000000,26.84,28.85,26.81,28.78,2163707,0
+BMRN.US,D,20071207,000000,28.9,29.16,27.73,27.99,1468490,0
+BMRN.US,D,20071210,000000,28.02,28.58,27.76,28.27,1526721,0
+BMRN.US,D,20071211,000000,28.32,29.09,27.72,28.68,2047435,0
+BMRN.US,D,20071212,000000,28.64,29,27.87,28.18,2124908,0
+BMRN.US,D,20071213,000000,27.89,30.49,26.75,29.76,12003190,0
+BMRN.US,D,20071214,000000,35.76,37.17,35.29,36.44,17259574,0
+BMRN.US,D,20071217,000000,35.44,36,34.97,35.17,3220622,0
+BMRN.US,D,20071218,000000,35.11,35.57,33.55,34.84,3270574,0
+BMRN.US,D,20071219,000000,34.32,35.35,33.64,34.67,2960958,0
+BMRN.US,D,20071220,000000,34.35,35.42,34.02,35.36,1717579,0
+BMRN.US,D,20071221,000000,35.73,36.42,35.52,36.31,2772547,0
+BMRN.US,D,20071224,000000,36.42,37,36.16,36.57,669000,0
+BMRN.US,D,20071226,000000,36.43,37.01,36.25,36.58,1244469,0
+BMRN.US,D,20071227,000000,36.44,36.73,35.93,35.94,1133869,0
+BMRN.US,D,20071228,000000,35.95,36.11,35.33,35.6,1057882,0
+BMRN.US,D,20071231,000000,35.57,35.8,35.21,35.4,791418,0
+BMRN.US,D,20080102,000000,35.49,36.87,35.22,36.64,2147927,0
+BMRN.US,D,20080103,000000,36.79,37.8,36.66,37.19,2983801,0
+BMRN.US,D,20080104,000000,37.05,38.18,36.9,37.73,2121012,0
+BMRN.US,D,20080107,000000,37.78,38.78,37.55,37.81,2993108,0
+BMRN.US,D,20080108,000000,37.94,39.72,37.76,39,3246948,0
+BMRN.US,D,20080109,000000,38.84,40.56,38.75,40.37,5095527,0
+BMRN.US,D,20080110,000000,40.54,40.54,39.07,39.89,2190968,0
+BMRN.US,D,20080111,000000,39.5,40.25,37.92,39.35,2369165,0
+BMRN.US,D,20080114,000000,39.45,39.88,38.84,38.91,5442717,0
+BMRN.US,D,20080115,000000,38.42,39.03,37.34,38.04,2300338,0
+BMRN.US,D,20080116,000000,37.28,38.74,37.2,38.03,1576355,0
+BMRN.US,D,20080117,000000,37.87,39.32,37.83,38.3,1480095,0
+BMRN.US,D,20080118,000000,38.35,38.59,37.15,37.81,1896619,0
+BMRN.US,D,20080122,000000,35.19,37.04,31.4,36.52,2652215,0
+BMRN.US,D,20080123,000000,36.04,37.46,33.98,36.99,4065806,0
+BMRN.US,D,20080124,000000,36.81,38.75,35.76,36.12,3666889,0
+BMRN.US,D,20080125,000000,36.5,37.46,34.93,35.23,2908484,0
+BMRN.US,D,20080128,000000,35.06,36.6,34.89,36.51,2135753,0
+BMRN.US,D,20080129,000000,36.67,36.96,36.2,36.57,2295134,0
+BMRN.US,D,20080130,000000,36.38,37.05,35.7,36.05,2408515,0
+BMRN.US,D,20080131,000000,36.44,37.34,35.4,37.06,2221163,0
+BMRN.US,D,20080201,000000,37.13,38.88,37.13,37.86,1411769,0
+BMRN.US,D,20080204,000000,37.97,39.09,37.88,38.68,1362767,0
+BMRN.US,D,20080205,000000,38.12,38.13,37,37.17,1265774,0
+BMRN.US,D,20080206,000000,37.26,37.96,36.54,36.64,1060252,0
+BMRN.US,D,20080207,000000,36.48,36.94,35.77,36.76,1177356,0
+BMRN.US,D,20080208,000000,36.74,37.14,35.91,36.6,807449,0
+BMRN.US,D,20080211,000000,36.76,37.11,36.07,36.67,1573449,0
+BMRN.US,D,20080212,000000,37.53,40.75,37.49,39.47,4875129,0
+BMRN.US,D,20080213,000000,39.94,40.77,39.31,40.2,2633019,0
+BMRN.US,D,20080214,000000,40.53,41,40.08,40.39,1672663,0
+BMRN.US,D,20080215,000000,40.15,40.81,39.65,40.02,1315000,0
+BMRN.US,D,20080219,000000,40.31,40.98,39.9,40.12,1200930,0
+BMRN.US,D,20080220,000000,39.91,40.1,36.79,37.42,4270066,0
+BMRN.US,D,20080221,000000,37.73,38.13,35.63,37.02,2524512,0
+BMRN.US,D,20080222,000000,37.05,37.27,35.53,36.71,1455424,0
+BMRN.US,D,20080225,000000,36.79,38.39,36.69,38.1,1254818,0
+BMRN.US,D,20080226,000000,38.34,39.43,38.01,38.11,2165004,0
+BMRN.US,D,20080227,000000,37.5,39.9,37.01,39.67,3550156,0
+BMRN.US,D,20080228,000000,39.3,39.61,38.25,39.16,1360671,0
+BMRN.US,D,20080229,000000,38.47,38.49,37.46,38.04,2482140,0
+BMRN.US,D,20080303,000000,38,38.35,37.25,37.9,1322684,0
+BMRN.US,D,20080304,000000,37.43,38.27,37.12,37.88,1625176,0
+BMRN.US,D,20080305,000000,37.93,38.83,37.86,38.33,1546662,0
+BMRN.US,D,20080306,000000,38.05,38.43,37.13,37.18,1463128,0
+BMRN.US,D,20080307,000000,36.86,36.89,34.55,35.58,3494737,0
+BMRN.US,D,20080310,000000,35.71,35.8,32.15,32.42,4900365,0
+BMRN.US,D,20080311,000000,32.66,34.5,32.64,34.33,2345183,0
+BMRN.US,D,20080312,000000,34.27,35.1,33.7,34.31,1717975,0
+BMRN.US,D,20080313,000000,33.9,34.91,32.95,34.7,1774819,0
+BMRN.US,D,20080314,000000,34.51,34.52,32.44,33.44,1987941,0
+BMRN.US,D,20080317,000000,32.32,33.56,31.25,31.9,1943797,0
+BMRN.US,D,20080318,000000,32.25,33.49,31.76,33.25,2051967,0
+BMRN.US,D,20080319,000000,33.57,35.18,33.5,33.63,2455773,0
+BMRN.US,D,20080320,000000,34.11,34.29,32.63,33.87,2701639,0
+BMRN.US,D,20080324,000000,34,35.5,33.9,35.34,1620000,0
+BMRN.US,D,20080325,000000,35.69,36.49,35.3,36.09,1581903,0
+BMRN.US,D,20080326,000000,35.99,36.35,34.94,35.63,1018395,0
+BMRN.US,D,20080327,000000,35.34,36.29,34.96,35.51,821857,0
+BMRN.US,D,20080328,000000,35.3,36.09,34.79,34.95,990146,0
+BMRN.US,D,20080331,000000,34.9,36,34.79,35.37,1058257,0
+BMRN.US,D,20080401,000000,35.57,37.16,35.54,36.83,1495076,0
+BMRN.US,D,20080402,000000,36.95,37.3,36.36,36.58,1175179,0
+BMRN.US,D,20080403,000000,36.63,36.9,35.79,36.5,903780,0
+BMRN.US,D,20080404,000000,36.71,37.28,35.91,36.64,1414126,0
+BMRN.US,D,20080407,000000,36.97,37.15,36.03,36.15,991649,0
+BMRN.US,D,20080408,000000,35.5,36,34.46,34.9,1615575,0
+BMRN.US,D,20080409,000000,34.71,35.6,34.54,35.23,1568398,0
+BMRN.US,D,20080410,000000,35.15,36.82,35.1,35.72,2068998,0
+BMRN.US,D,20080411,000000,35.34,35.41,34.08,34.32,1393085,0
+BMRN.US,D,20080414,000000,34.18,34.2,33.26,33.52,1353993,0
+BMRN.US,D,20080415,000000,33.68,34,32.25,32.45,1739373,0
+BMRN.US,D,20080416,000000,32.49,32.91,32.05,32.4,2124884,0
+BMRN.US,D,20080417,000000,32.44,32.73,31.04,32.56,4020225,0
+BMRN.US,D,20080418,000000,33.2,35,33.2,33.93,1627281,0
+BMRN.US,D,20080421,000000,33.79,34.33,33.79,34.22,996075,0
+BMRN.US,D,20080422,000000,34.04,34.31,32.95,33.3,1158836,0
+BMRN.US,D,20080423,000000,33.15,35.02,33.11,34.79,1465194,0
+BMRN.US,D,20080424,000000,34.74,35.27,34.27,34.97,1842778,0
+BMRN.US,D,20080425,000000,34.9,35.03,34.43,34.76,657181,0
+BMRN.US,D,20080428,000000,34.54,35,34.43,34.68,1013114,0
+BMRN.US,D,20080429,000000,34.7,34.7,33.17,33.77,1504803,0
+BMRN.US,D,20080430,000000,35.52,36.86,35.52,36.46,7690214,0
+BMRN.US,D,20080501,000000,36.42,38.09,36.32,37.61,1895242,0
+BMRN.US,D,20080502,000000,37.24,37.75,36.56,36.77,1569171,0
+BMRN.US,D,20080505,000000,36.5,37.58,36.33,37.41,2204915,0
+BMRN.US,D,20080506,000000,37.3,37.98,37.02,37.66,1080398,0
+BMRN.US,D,20080507,000000,37.12,37.95,37.01,37.54,1263116,0
+BMRN.US,D,20080508,000000,37.62,37.97,37,37.51,1119786,0
+BMRN.US,D,20080509,000000,37.09,39.5,37.08,39,2989508,0
+BMRN.US,D,20080512,000000,39.14,39.53,38.51,39.39,1228225,0
+BMRN.US,D,20080513,000000,39.15,39.61,38.99,39.37,1057373,0
+BMRN.US,D,20080514,000000,39.4,39.8,38.93,39.4,1496327,0
+BMRN.US,D,20080515,000000,39.25,39.57,38.71,38.96,1042093,0
+BMRN.US,D,20080516,000000,39.24,39.24,38.4,38.83,1560207,0
+BMRN.US,D,20080519,000000,38.72,39.59,38.3,39.37,1611806,0
+BMRN.US,D,20080520,000000,38.97,40,38.59,39.72,1542706,0
+BMRN.US,D,20080521,000000,39.81,39.92,38,38.69,1495730,0
+BMRN.US,D,20080522,000000,38.68,39.1,38.21,38.59,1108409,0
+BMRN.US,D,20080523,000000,38.35,38.38,37.65,38,857724,0
+BMRN.US,D,20080527,000000,37.96,39.27,37.81,39.16,1440091,0
+BMRN.US,D,20080528,000000,39.4,39.6,38.52,38.85,802382,0
+BMRN.US,D,20080529,000000,38.8,39.2,38.53,38.57,1432573,0
+BMRN.US,D,20080530,000000,38.6,38.8,38.02,38.17,927621,0
+BMRN.US,D,20080602,000000,38.13,38.53,37.34,37.7,1034974,0
+BMRN.US,D,20080603,000000,37.92,37.96,37.07,37.53,1113642,0
+BMRN.US,D,20080604,000000,37.3,38.2,37.11,37.4,1317525,0
+BMRN.US,D,20080605,000000,37.3,39.42,36.92,38.69,2076024,0
+BMRN.US,D,20080606,000000,38.32,38.88,38.01,38.21,1297762,0
+BMRN.US,D,20080609,000000,38.22,38.35,37.25,37.78,1279322,0
+BMRN.US,D,20080610,000000,37.37,37.57,36.78,36.92,895529,0
+BMRN.US,D,20080611,000000,36.77,37.1,35.54,35.65,1510192,0
+BMRN.US,D,20080612,000000,33.51,35.7,32.74,34.47,5241694,0
+BMRN.US,D,20080613,000000,34.82,34.82,33.88,34.02,2514738,0
+BMRN.US,D,20080616,000000,34.01,34.15,33.48,33.89,1871115,0
+BMRN.US,D,20080617,000000,33.86,34.58,33.76,34.22,1278709,0
+BMRN.US,D,20080618,000000,33.98,34,32.83,33.25,1953898,0
+BMRN.US,D,20080619,000000,33.25,33.73,32.94,33.62,1112906,0
+BMRN.US,D,20080620,000000,33.49,33.74,32.41,32.97,1808699,0
+BMRN.US,D,20080623,000000,32.96,33.19,28.75,29.12,8678177,0
+BMRN.US,D,20080624,000000,29.14,30.05,28.59,29.75,5433636,0
+BMRN.US,D,20080625,000000,29.9,30.09,28.96,29.2,3965124,0
+BMRN.US,D,20080626,000000,28.95,29.06,28.35,28.92,3220064,0
+BMRN.US,D,20080627,000000,28.75,30.15,28.54,30.04,11357340,0
+BMRN.US,D,20080630,000000,29.82,30.19,28.96,28.98,2515606,0
+BMRN.US,D,20080701,000000,28.44,29.19,27.91,29.03,4962223,0
+BMRN.US,D,20080702,000000,29.12,29.18,27.82,28.57,2881264,0
+BMRN.US,D,20080703,000000,28.48,28.73,28.23,28.26,1526188,0
+BMRN.US,D,20080707,000000,28.26,28.27,26.82,27.35,2542188,0
+BMRN.US,D,20080708,000000,27.51,30,27.19,29.73,6142623,0
+BMRN.US,D,20080709,000000,29.77,29.95,28.08,28.2,2680015,0
+BMRN.US,D,20080710,000000,28.31,28.51,27.67,27.69,2649653,0
+BMRN.US,D,20080711,000000,27.46,27.56,26.54,27.25,2584513,0
+BMRN.US,D,20080714,000000,27.24,27.97,27.07,27.82,2193679,0
+BMRN.US,D,20080715,000000,27.55,30.12,27.35,29.85,4407001,0
+BMRN.US,D,20080716,000000,30,30.94,29.82,30.84,2792412,0
+BMRN.US,D,20080717,000000,31.15,31.2,30.42,30.87,2553521,0
+BMRN.US,D,20080718,000000,30.68,30.81,30.11,30.17,2351115,0
+BMRN.US,D,20080721,000000,30.13,30.95,30.01,30.19,1285289,0
+BMRN.US,D,20080722,000000,30.19,31.57,30.19,31.4,1594295,0
+BMRN.US,D,20080723,000000,31.65,32.65,30.91,30.98,2703641,0
+BMRN.US,D,20080724,000000,30.83,31.66,30.53,30.87,2015475,0
+BMRN.US,D,20080725,000000,31.12,31.95,31.09,31.46,1157878,0
+BMRN.US,D,20080728,000000,31.33,32,30.12,30.25,1239232,0
+BMRN.US,D,20080729,000000,30.21,31.17,30.21,30.96,1003964,0
+BMRN.US,D,20080730,000000,30.89,32.14,30.89,31.46,1101457,0
+BMRN.US,D,20080731,000000,32.08,33.49,32,32.55,3167078,0
+BMRN.US,D,20080801,000000,32.5,32.76,32,32.08,2136219,0
+BMRN.US,D,20080804,000000,32.26,32.33,31.03,31.1,1548001,0
+BMRN.US,D,20080805,000000,31.12,32.1,31.04,31.7,2811308,0
+BMRN.US,D,20080806,000000,28.36,30.6,28,30.1,11568613,0
+BMRN.US,D,20080807,000000,29.83,30.19,28,28.09,3771552,0
+BMRN.US,D,20080808,000000,28.05,28.81,27.92,28.55,3012282,0
+BMRN.US,D,20080811,000000,28.54,29.03,28.5,28.88,3392712,0
+BMRN.US,D,20080812,000000,28.61,28.8,28.13,28.35,1723672,0
+BMRN.US,D,20080813,000000,28.09,28.34,26.15,26.83,7413726,0
+BMRN.US,D,20080814,000000,26.59,27.65,26.5,27.46,2490157,0
+BMRN.US,D,20080815,000000,27.48,27.72,25.93,26.38,2838394,0
+BMRN.US,D,20080818,000000,26.6,26.72,25.59,25.75,2615750,0
+BMRN.US,D,20080819,000000,25.76,25.95,25.44,25.6,2331721,0
+BMRN.US,D,20080820,000000,25.71,26.02,25.45,25.93,2716813,0
+BMRN.US,D,20080821,000000,26.2,26.75,25.66,26.68,4174059,0
+BMRN.US,D,20080822,000000,27,28.47,27,28.22,5301795,0
+BMRN.US,D,20080825,000000,28.24,28.4,27.74,28.01,1606572,0
+BMRN.US,D,20080826,000000,27.82,28.3,27.38,28.14,2315289,0
+BMRN.US,D,20080827,000000,28.22,28.51,27.5,28.3,1969039,0
+BMRN.US,D,20080828,000000,28.34,29.68,28.25,29.4,2245473,0
+BMRN.US,D,20080829,000000,29.49,30.25,29,30.14,2843935,0
+BMRN.US,D,20080902,000000,30.25,30.68,29.62,29.87,2756602,0
+BMRN.US,D,20080903,000000,30.01,30.24,28.74,29.09,2066334,0
+BMRN.US,D,20080904,000000,29.21,29.25,28.22,28.52,2005269,0
+BMRN.US,D,20080905,000000,28.09,28.21,27.36,27.84,2410928,0
+BMRN.US,D,20080908,000000,28.5,28.78,27.02,27.29,1895492,0
+BMRN.US,D,20080909,000000,27.17,27.48,26.23,26.27,2278193,0
+BMRN.US,D,20080910,000000,26.49,27.56,26.22,27.45,3485289,0
+BMRN.US,D,20080911,000000,27,27.75,26.63,27.39,2651565,0
+BMRN.US,D,20080912,000000,27.29,28.01,27.03,27.86,1349224,0
+BMRN.US,D,20080915,000000,27.11,27.52,26.34,26.47,1563306,0
+BMRN.US,D,20080916,000000,26.18,27.4,26.17,27.19,1844882,0
+BMRN.US,D,20080917,000000,26.65,27.93,26.65,27.9,4017870,0
+BMRN.US,D,20080918,000000,28,29.58,26.17,28.64,3792149,0
+BMRN.US,D,20080919,000000,29.84,30.74,28.05,28.92,3271852,0
+BMRN.US,D,20080922,000000,28.25,29.4,26.78,27.01,1489333,0
+BMRN.US,D,20080923,000000,27,27.21,26.14,26.19,1106382,0
+BMRN.US,D,20080924,000000,26.12,26.64,25.58,25.8,1933313,0
+BMRN.US,D,20080925,000000,25.81,27.01,25.7,26.65,1880451,0
+BMRN.US,D,20080926,000000,26.49,27.24,25.9,27.02,978086,0
+BMRN.US,D,20080929,000000,26.82,26.82,25.39,25.7,1323495,0
+BMRN.US,D,20080930,000000,25.93,26.64,25.36,26.49,1092504,0
+BMRN.US,D,20081001,000000,26.3,26.49,25.94,26.29,984130,0
+BMRN.US,D,20081002,000000,26.2,26.2,24.7,24.98,1325775,0
+BMRN.US,D,20081003,000000,25.22,25.92,25.03,25.49,1562568,0
+BMRN.US,D,20081006,000000,24.96,25.09,22.03,23.66,2662545,0
+BMRN.US,D,20081007,000000,23.6,24.19,22.81,23.11,1475622,0
+BMRN.US,D,20081008,000000,22.89,24.85,22.35,24.29,2136421,0
+BMRN.US,D,20081009,000000,24.34,24.77,22.24,22.61,1446986,0
+BMRN.US,D,20081010,000000,21.82,21.92,18.48,19.91,4622066,0
+BMRN.US,D,20081013,000000,20.33,22.85,20.33,22.73,1550084,0
+BMRN.US,D,20081014,000000,23.7,24.64,22.1,22.76,1695108,0
+BMRN.US,D,20081015,000000,21.2,22.08,20.84,20.93,1671716,0
+BMRN.US,D,20081016,000000,21.2,21.75,19.87,20.75,3560284,0
+BMRN.US,D,20081017,000000,20,20.82,18.99,19.27,2864091,0
+BMRN.US,D,20081020,000000,19.6,20.4,19.34,20.39,1663008,0
+BMRN.US,D,20081021,000000,19.87,20.55,19.87,20.24,834716,0
+BMRN.US,D,20081022,000000,20,20.11,18.74,19.09,1643961,0
+BMRN.US,D,20081023,000000,19.15,19.5,16.3,16.82,3309260,0
+BMRN.US,D,20081024,000000,16.95,17.28,15.5,16.94,2127959,0
+BMRN.US,D,20081027,000000,16.95,17.09,14.56,14.66,4281326,0
+BMRN.US,D,20081028,000000,15.17,15.51,14.22,15.31,3056763,0
+BMRN.US,D,20081029,000000,15.33,18.4,15.01,18.01,4190444,0
+BMRN.US,D,20081030,000000,18.06,18.78,17.93,18.6,1551749,0
+BMRN.US,D,20081031,000000,18.59,19.13,18,18.32,1884859,0
+BMRN.US,D,20081103,000000,18.32,20,18.08,19.36,2320112,0
+BMRN.US,D,20081104,000000,19.94,20.29,19.17,19.71,1169171,0
+BMRN.US,D,20081105,000000,19.62,19.66,18.12,18.3,1242480,0
+BMRN.US,D,20081106,000000,18.3,18.53,17.28,17.52,1279485,0
+BMRN.US,D,20081107,000000,17.79,18.11,17.49,17.91,551734,0
+BMRN.US,D,20081110,000000,18.5,18.69,17.35,17.87,1220642,0
+BMRN.US,D,20081111,000000,17.31,17.6,16.66,16.83,1134985,0
+BMRN.US,D,20081112,000000,16.5,16.73,15.81,15.87,1777373,0
+BMRN.US,D,20081113,000000,15.75,17.39,15.52,17.39,2063767,0
+BMRN.US,D,20081114,000000,17.06,18.08,16.51,17.11,1303132,0
+BMRN.US,D,20081117,000000,17.05,17.4,16.75,17.04,955223,0
+BMRN.US,D,20081118,000000,16.93,17.46,16.18,16.85,880356,0
+BMRN.US,D,20081119,000000,16.67,16.83,14.33,14.48,2230020,0
+BMRN.US,D,20081120,000000,14.2,14.47,13.27,13.59,1966097,0
+BMRN.US,D,20081121,000000,14.42,15.55,13.81,14.77,3766686,0
+BMRN.US,D,20081124,000000,15.03,16.28,14.27,16.08,1944322,0
+BMRN.US,D,20081125,000000,16.21,16.49,15.67,16.14,1057511,0
+BMRN.US,D,20081126,000000,15.84,16.45,15.46,16.37,1309793,0
+BMRN.US,D,20081128,000000,16.16,17.21,15.96,17.03,599984,0
+BMRN.US,D,20081201,000000,16.38,16.54,14.55,14.6,1419699,0
+BMRN.US,D,20081202,000000,15,15.01,13.92,14.66,2785475,0
+BMRN.US,D,20081203,000000,14.22,15.61,13.98,15.59,1485983,0
+BMRN.US,D,20081204,000000,15.33,16.53,15.01,15.98,2235061,0
+BMRN.US,D,20081205,000000,16.06,16.72,15.27,16.55,1997788,0
+BMRN.US,D,20081208,000000,16.77,17.79,16.75,17.06,1600214,0
+BMRN.US,D,20081209,000000,16.77,17.89,16.51,16.67,1827599,0
+BMRN.US,D,20081210,000000,16.98,18,16.6,17.88,1523035,0
+BMRN.US,D,20081211,000000,17.7,18.43,16.85,17.2,1317022,0
+BMRN.US,D,20081212,000000,16.52,17.12,16.1,17,1452003,0
+BMRN.US,D,20081215,000000,17.25,17.47,16.17,16.5,733608,0
+BMRN.US,D,20081216,000000,16.74,18.03,16.56,18,1347360,0
+BMRN.US,D,20081217,000000,17.65,18.14,17.2,17.86,1149648,0
+BMRN.US,D,20081218,000000,18.16,18.19,17.28,17.57,1097674,0
+BMRN.US,D,20081219,000000,17.1,17.77,16.5,16.87,2434465,0
+BMRN.US,D,20081222,000000,17.25,17.35,16.84,17.31,1584331,0
+BMRN.US,D,20081223,000000,17.04,17.27,16.85,17.06,1367291,0
+BMRN.US,D,20081224,000000,17.21,17.21,16.65,16.83,343523,0
+BMRN.US,D,20081226,000000,16.91,17.25,16.89,17.23,280094,0
+BMRN.US,D,20081229,000000,17.01,17.25,16.63,16.88,497027,0
+BMRN.US,D,20081230,000000,16.88,17,16.56,16.75,822668,0
+BMRN.US,D,20081231,000000,16.88,17.8,16.7,17.8,1187370,0
+BMRN.US,D,20090102,000000,17.79,17.96,17.22,17.65,957881,0
+BMRN.US,D,20090105,000000,17.55,19.15,17.31,19,1837073,0
+BMRN.US,D,20090106,000000,19.23,19.5,18.29,18.31,2332188,0
+BMRN.US,D,20090107,000000,19.06,19.24,17.59,18.64,3587587,0
+BMRN.US,D,20090108,000000,18.73,19.02,18.09,18.84,1667957,0
+BMRN.US,D,20090109,000000,19.2,19.25,18.24,18.63,1105387,0
+BMRN.US,D,20090112,000000,18.89,18.89,18.15,18.76,1313033,0
+BMRN.US,D,20090113,000000,18.81,19.67,18.63,19.57,1313693,0
+BMRN.US,D,20090114,000000,19.51,20.05,18.92,19,2251780,0
+BMRN.US,D,20090115,000000,18.75,19.95,18.53,19.75,1986933,0
+BMRN.US,D,20090116,000000,20.19,21.23,19.77,20.83,2850242,0
+BMRN.US,D,20090120,000000,20.44,20.65,15.88,18.85,3054807,0
+BMRN.US,D,20090121,000000,19.23,19.63,18.98,19.57,1667798,0
+BMRN.US,D,20090122,000000,19,19.45,18.1,18.97,2455383,0
+BMRN.US,D,20090123,000000,18.58,19.06,18.25,18.57,2462598,0
+BMRN.US,D,20090126,000000,18.59,19.41,18.38,19.18,1627021,0
+BMRN.US,D,20090127,000000,19.42,19.72,19.11,19.38,949703,0
+BMRN.US,D,20090128,000000,19.63,20.08,19.61,19.82,1125661,0
+BMRN.US,D,20090129,000000,19.69,19.97,19.43,19.5,814082,0
+BMRN.US,D,20090130,000000,19.5,19.77,19.23,19.26,738759,0
+BMRN.US,D,20090202,000000,19.05,19.91,18.93,19.7,1263058,0
+BMRN.US,D,20090203,000000,19.18,19.53,18.66,19.26,2555866,0
+BMRN.US,D,20090204,000000,19.37,19.89,19.01,19.26,1219077,0
+BMRN.US,D,20090205,000000,19.02,19.67,18.77,19.5,1089174,0
+BMRN.US,D,20090206,000000,19.65,20.36,19.33,19.69,877999,0
+BMRN.US,D,20090209,000000,19.71,20.12,19.45,19.69,1725121,0
+BMRN.US,D,20090210,000000,19.89,20.02,19.01,19.25,1468323,0
+BMRN.US,D,20090211,000000,19.21,19.63,18.95,19.43,1143244,0
+BMRN.US,D,20090212,000000,18.6,19.52,18.6,19.4,3546328,0
+BMRN.US,D,20090213,000000,19.2,19.28,18.29,18.56,2019734,0
+BMRN.US,D,20090217,000000,17.54,18.47,17.52,18.11,1901327,0
+BMRN.US,D,20090218,000000,18.1,18.11,17.6,17.69,1903857,0
+BMRN.US,D,20090219,000000,13.35,13.4,11.82,12.04,30037928,0
+BMRN.US,D,20090220,000000,11.79,12.21,11.48,11.81,8549584,0
+BMRN.US,D,20090223,000000,11.8,12.19,11.76,11.78,7900778,0
+BMRN.US,D,20090224,000000,12.09,13.24,12,13.2,8035879,0
+BMRN.US,D,20090225,000000,13.09,13.51,12.61,13.04,5110371,0
+BMRN.US,D,20090226,000000,13.07,13.5,12.63,12.68,4954728,0
+BMRN.US,D,20090227,000000,12.53,12.55,12,12,3063281,0
+BMRN.US,D,20090302,000000,11.74,11.99,11.02,11.05,4268982,0
+BMRN.US,D,20090303,000000,11.03,11.4,10.09,10.6,5329956,0
+BMRN.US,D,20090304,000000,11.75,11.77,10.51,11,3760568,0
+BMRN.US,D,20090305,000000,10.92,10.97,9.96,10.17,3248532,0
+BMRN.US,D,20090306,000000,10.22,10.54,9.93,10.22,2168570,0
+BMRN.US,D,20090309,000000,10.06,10.6,10.01,10.14,1846591,0
+BMRN.US,D,20090310,000000,10.32,10.86,10.32,10.79,2274960,0
+BMRN.US,D,20090311,000000,10.92,11.1,10.21,10.25,2442314,0
+BMRN.US,D,20090312,000000,10.36,11.05,10,11,2350849,0
+BMRN.US,D,20090313,000000,10.93,11.59,10.91,11.46,1543632,0
+BMRN.US,D,20090316,000000,11.7,11.96,11.4,11.49,1951141,0
+BMRN.US,D,20090317,000000,11.44,12.11,11.42,12.11,1445907,0
+BMRN.US,D,20090318,000000,11.97,12.39,11.85,12.05,1740881,0
+BMRN.US,D,20090319,000000,12.16,12.66,12.06,12.22,2430473,0
+BMRN.US,D,20090320,000000,12.32,12.37,11.92,12.18,2334082,0
+BMRN.US,D,20090323,000000,12.32,12.32,12.08,12.25,1854867,0
+BMRN.US,D,20090324,000000,12.29,13.18,12.12,12.82,3506556,0
+BMRN.US,D,20090325,000000,12.96,13.25,12.2,12.74,1721587,0
+BMRN.US,D,20090326,000000,12.8,13.8,12.58,13.74,3349010,0
+BMRN.US,D,20090327,000000,13.56,13.7,13,13.2,1292961,0
+BMRN.US,D,20090330,000000,12.68,12.71,12.1,12.69,1196736,0
+BMRN.US,D,20090331,000000,12.65,12.85,12.25,12.35,1706563,0
+BMRN.US,D,20090401,000000,12.05,12.25,11.37,12.1,1558729,0
+BMRN.US,D,20090402,000000,12.51,12.56,12.15,12.22,2039897,0
+BMRN.US,D,20090403,000000,12.22,12.36,11.98,12.25,1702104,0
+BMRN.US,D,20090406,000000,12,12.23,11.66,11.92,1453752,0
+BMRN.US,D,20090407,000000,11.85,12.08,11.51,12.01,1585110,0
+BMRN.US,D,20090408,000000,12.03,12.15,11.86,12.08,1537700,0
+BMRN.US,D,20090409,000000,12.48,13.04,12.29,12.79,1940553,0
+BMRN.US,D,20090413,000000,12.78,13.3,12.74,13.26,2608076,0
+BMRN.US,D,20090414,000000,13.07,13.24,12.78,13.05,1698602,0
+BMRN.US,D,20090415,000000,13.04,13.13,12.56,12.81,2252968,0
+BMRN.US,D,20090416,000000,12.86,12.97,12.38,12.68,1952187,0
+BMRN.US,D,20090417,000000,12.81,13.07,12.45,12.87,2645288,0
+BMRN.US,D,20090420,000000,12.54,12.81,12.16,12.27,1267559,0
+BMRN.US,D,20090421,000000,12.26,12.76,12.16,12.68,995454,0
+BMRN.US,D,20090422,000000,12.51,12.77,12.31,12.4,1544130,0
+BMRN.US,D,20090423,000000,12.6,12.6,12.05,12.13,1605794,0
+BMRN.US,D,20090424,000000,12.34,12.55,12.26,12.42,1223641,0
+BMRN.US,D,20090427,000000,12.36,13.49,12.22,13.01,3610404,0
+BMRN.US,D,20090428,000000,13,13.54,12.82,13.11,1815556,0
+BMRN.US,D,20090429,000000,13.09,13.34,12.86,13.11,1774188,0
+BMRN.US,D,20090430,000000,12.94,13.59,12.73,12.86,2361722,0
+BMRN.US,D,20090501,000000,12.85,14.8,12.66,13.69,3755449,0
+BMRN.US,D,20090504,000000,13.75,13.98,13.41,13.94,2183504,0
+BMRN.US,D,20090505,000000,14,14.46,13.75,14.39,3399147,0
+BMRN.US,D,20090506,000000,14.45,14.98,14.01,14.21,2216207,0
+BMRN.US,D,20090507,000000,14.33,14.78,14.32,14.54,2014271,0
+BMRN.US,D,20090508,000000,14.61,14.94,14.4,14.66,1082338,0
+BMRN.US,D,20090511,000000,14.54,14.71,14.24,14.56,1637653,0
+BMRN.US,D,20090512,000000,14.45,14.55,14.24,14.39,1229178,0
+BMRN.US,D,20090513,000000,14.1,14.25,13.8,13.95,1243013,0
+BMRN.US,D,20090514,000000,13.97,14.32,13.85,14.17,810977,0
+BMRN.US,D,20090515,000000,14.02,14.2,13.93,14,1142278,0
+BMRN.US,D,20090518,000000,14,14.38,13.91,14.32,1004244,0
+BMRN.US,D,20090519,000000,14.34,14.69,14.16,14.56,958810,0
+BMRN.US,D,20090520,000000,14.54,14.95,14.49,14.76,2203318,0
+BMRN.US,D,20090521,000000,14.25,14.45,14,14.18,1095377,0
+BMRN.US,D,20090522,000000,14.21,14.48,14,14.03,647292,0
+BMRN.US,D,20090526,000000,13.8,14.25,13.7,14.12,968404,0
+BMRN.US,D,20090527,000000,14.1,14.36,13.96,14.07,622873,0
+BMRN.US,D,20090528,000000,14.06,14.21,13.89,14.09,800829,0
+BMRN.US,D,20090529,000000,14.22,14.23,13.78,13.94,1143020,0
+BMRN.US,D,20090601,000000,13.97,14.27,13.96,14.1,989929,0
+BMRN.US,D,20090602,000000,13.74,14.27,13.6,14.07,1408804,0
+BMRN.US,D,20090603,000000,13.93,14.05,13.73,13.84,1211754,0
+BMRN.US,D,20090604,000000,13.9,14.08,13.73,13.82,845941,0
+BMRN.US,D,20090605,000000,13.86,13.89,13.47,13.53,1164147,0
+BMRN.US,D,20090608,000000,13.59,13.73,12.95,13.6,1959450,0
+BMRN.US,D,20090609,000000,13.74,14.23,13.72,14.08,1367237,0
+BMRN.US,D,20090610,000000,14.16,14.33,13.9,14.14,1305047,0
+BMRN.US,D,20090611,000000,14.16,14.93,14.11,14.73,1890028,0
+BMRN.US,D,20090612,000000,14.52,14.9,14.42,14.78,908199,0
+BMRN.US,D,20090615,000000,14.74,15.31,14.5,15,3151794,0
+BMRN.US,D,20090616,000000,14.72,15,14.68,14.81,2652091,0
+BMRN.US,D,20090617,000000,14.9,15.09,14.73,14.79,1244045,0
+BMRN.US,D,20090618,000000,14.73,15.05,14.71,15.02,960415,0
+BMRN.US,D,20090619,000000,15.22,15.48,15.12,15.36,1909267,0
+BMRN.US,D,20090622,000000,15.23,15.44,14.74,14.79,1569898,0
+BMRN.US,D,20090623,000000,14.82,14.88,14.54,14.69,1035336,0
+BMRN.US,D,20090624,000000,14.84,15.19,14.72,15.16,1366225,0
+BMRN.US,D,20090625,000000,15,15.49,14.93,15.48,1859827,0
+BMRN.US,D,20090626,000000,15.16,16.01,15.11,15.94,2136269,0
+BMRN.US,D,20090629,000000,15.84,15.9,15.16,15.59,1550160,0
+BMRN.US,D,20090630,000000,15.6,15.85,15.33,15.61,1251650,0
+BMRN.US,D,20090701,000000,15.62,15.72,15.4,15.46,1142316,0
+BMRN.US,D,20090702,000000,15.32,15.32,14.77,14.88,1005926,0
+BMRN.US,D,20090706,000000,14.65,14.78,14.37,14.59,709557,0
+BMRN.US,D,20090707,000000,14.54,14.59,14.05,14.1,810900,0
+BMRN.US,D,20090708,000000,14.07,14.24,13.71,13.95,829678,0
+BMRN.US,D,20090709,000000,14,14.29,13.89,14.28,1384248,0
+BMRN.US,D,20090710,000000,14.08,14.36,14.08,14.25,653118,0
+BMRN.US,D,20090713,000000,14.29,14.48,14.07,14.45,718406,0
+BMRN.US,D,20090714,000000,14.4,14.83,14.37,14.58,870925,0
+BMRN.US,D,20090715,000000,14.61,15.02,14.6,14.91,1714711,0
+BMRN.US,D,20090716,000000,14.8,15.07,14.36,14.46,2162582,0
+BMRN.US,D,20090717,000000,14.42,14.58,13.97,13.99,1543929,0
+BMRN.US,D,20090720,000000,13.99,14.43,13.91,14.1,1785130,0
+BMRN.US,D,20090721,000000,14.13,14.38,13.95,14.05,2050909,0
+BMRN.US,D,20090722,000000,14.05,14.19,13.82,13.86,1249878,0
+BMRN.US,D,20090723,000000,13.9,14.27,13.81,14.2,2741879,0
+BMRN.US,D,20090724,000000,14.21,15,14,14.77,2446743,0
+BMRN.US,D,20090727,000000,14.92,15.28,14.83,15.06,1803258,0
+BMRN.US,D,20090728,000000,15.09,15.19,14.73,15.14,1101855,0
+BMRN.US,D,20090729,000000,14.97,15.22,14.83,14.9,1889699,0
+BMRN.US,D,20090730,000000,15.23,15.23,14.69,14.81,1665937,0
+BMRN.US,D,20090731,000000,15.09,16.41,15,16.41,3625418,0
+BMRN.US,D,20090803,000000,16.42,16.45,15.97,16.42,2116793,0
+BMRN.US,D,20090804,000000,16.35,16.47,15.95,16.3,1750886,0
+BMRN.US,D,20090805,000000,16.2,16.34,15.8,15.98,1364973,0
+BMRN.US,D,20090806,000000,16,16.05,15.75,15.8,957242,0
+BMRN.US,D,20090807,000000,16,16.02,15.73,15.75,1162249,0
+BMRN.US,D,20090810,000000,15.69,15.92,15.65,15.85,908571,0
+BMRN.US,D,20090811,000000,15.71,15.97,15.45,15.67,403942,0
+BMRN.US,D,20090812,000000,15.8,16.13,15.75,15.79,1709354,0
+BMRN.US,D,20090813,000000,15.92,15.92,15.43,15.68,844238,0
+BMRN.US,D,20090814,000000,15.75,15.8,15.35,15.57,493014,0
+BMRN.US,D,20090817,000000,15.33,15.42,15.05,15.12,1095255,0
+BMRN.US,D,20090818,000000,15.24,15.36,14.96,15.09,1182175,0
+BMRN.US,D,20090819,000000,15.12,15.73,15,15.59,1371150,0
+BMRN.US,D,20090820,000000,15.69,15.9,15.51,15.81,1128781,0
+BMRN.US,D,20090821,000000,15.63,16.07,15.63,15.98,1164625,0
+BMRN.US,D,20090824,000000,16,16.02,15.71,15.89,559890,0
+BMRN.US,D,20090825,000000,15.83,15.93,15.57,15.81,1251258,0
+BMRN.US,D,20090826,000000,15.71,16.04,15.59,15.97,1010346,0
+BMRN.US,D,20090827,000000,16,16.12,15.66,16.07,821682,0
+BMRN.US,D,20090828,000000,16.07,16.54,15.91,16.47,1849975,0
+BMRN.US,D,20090831,000000,16.4,16.48,16.02,16.47,1273208,0
+BMRN.US,D,20090901,000000,16.3,16.74,15.88,15.97,1183238,0
+BMRN.US,D,20090902,000000,16.01,16.18,15.88,16.06,893753,0
+BMRN.US,D,20090903,000000,16.19,16.25,15.61,15.82,839353,0
+BMRN.US,D,20090904,000000,15.8,16.09,15.8,16.08,336585,0
+BMRN.US,D,20090908,000000,16.24,16.38,16.06,16.16,329504,0
+BMRN.US,D,20090909,000000,16.1,16.66,16.1,16.44,664367,0
+BMRN.US,D,20090910,000000,16.35,18.36,16.27,17.35,9485578,0
+BMRN.US,D,20090911,000000,17.42,17.69,17.33,17.45,1804087,0
+BMRN.US,D,20090914,000000,17.35,17.6,16.75,17.54,1209866,0
+BMRN.US,D,20090915,000000,17.45,17.86,17.4,17.56,2006402,0
+BMRN.US,D,20090916,000000,17.65,17.7,17.2,17.48,1345126,0
+BMRN.US,D,20090917,000000,17.63,18.59,17.49,18.32,3791076,0
+BMRN.US,D,20090918,000000,18.33,18.55,17.97,18.1,2493670,0
+BMRN.US,D,20090921,000000,17.88,18.28,17.76,18.16,1005616,0
+BMRN.US,D,20090922,000000,18.29,18.33,17.73,17.83,1901775,0
+BMRN.US,D,20090923,000000,18,18.5,17.72,17.99,3092090,0
+BMRN.US,D,20090924,000000,18,18.22,17.72,17.8,1295286,0
+BMRN.US,D,20090925,000000,17.78,18.01,17.75,17.91,966061,0
+BMRN.US,D,20090928,000000,18.02,18.19,17.89,18.19,823321,0
+BMRN.US,D,20090929,000000,18.14,18.34,17.97,18.33,1081901,0
+BMRN.US,D,20090930,000000,18.37,18.39,17.86,18.08,643290,0
+BMRN.US,D,20091001,000000,18.16,18.25,17.78,17.79,2057259,0
+BMRN.US,D,20091002,000000,17.7,17.7,17.18,17.39,1063417,0
+BMRN.US,D,20091005,000000,17.31,17.84,17.19,17.53,1119739,0
+BMRN.US,D,20091006,000000,17.55,17.98,17.37,17.81,1075436,0
+BMRN.US,D,20091007,000000,17.86,17.91,17.53,17.75,592501,0
+BMRN.US,D,20091008,000000,17.75,17.86,17.36,17.44,1467978,0
+BMRN.US,D,20091009,000000,17.5,17.54,17.26,17.47,925691,0
+BMRN.US,D,20091012,000000,17.46,17.81,17.41,17.57,584973,0
+BMRN.US,D,20091013,000000,17.57,17.68,17.03,17.27,1038470,0
+BMRN.US,D,20091014,000000,17.35,17.57,17.28,17.51,695987,0
+BMRN.US,D,20091015,000000,17.47,17.76,17.38,17.76,553778,0
+BMRN.US,D,20091016,000000,17.7,17.89,17.51,17.86,1021480,0
+BMRN.US,D,20091019,000000,17.33,17.53,16.71,17,3234637,0
+BMRN.US,D,20091020,000000,16.94,17,16.51,16.57,1581985,0
+BMRN.US,D,20091021,000000,16.7,17.1,16.7,16.9,2002630,0
+BMRN.US,D,20091022,000000,16.86,17.14,16.81,17.05,1044736,0
+BMRN.US,D,20091023,000000,17.11,17.27,16.92,17,1175371,0
+BMRN.US,D,20091026,000000,17,17.44,16.63,16.66,1652018,0
+BMRN.US,D,20091027,000000,16.73,16.9,16.63,16.79,3067716,0
+BMRN.US,D,20091028,000000,16.8,16.8,15.61,15.68,2019820,0
+BMRN.US,D,20091029,000000,17.56,17.88,15.45,15.49,4120602,0
+BMRN.US,D,20091030,000000,15.78,15.78,15.21,15.56,1699206,0
+BMRN.US,D,20091102,000000,15.65,15.93,15.4,15.56,1047027,0
+BMRN.US,D,20091103,000000,15.49,15.95,15.47,15.93,905839,0
+BMRN.US,D,20091104,000000,15.87,16,15.65,15.72,870398,0
+BMRN.US,D,20091105,000000,15.98,16.32,15.96,16.3,1541686,0
+BMRN.US,D,20091106,000000,16.22,16.6,16.04,16.5,558893,0
+BMRN.US,D,20091109,000000,16.67,16.72,16.39,16.67,559022,0
+BMRN.US,D,20091110,000000,16.52,16.86,16.52,16.64,749160,0
+BMRN.US,D,20091111,000000,16.68,16.95,16.45,16.86,551381,0
+BMRN.US,D,20091112,000000,16.84,16.88,16.67,16.67,713653,0
+BMRN.US,D,20091113,000000,16.75,16.9,15.62,16.53,2301831,0
+BMRN.US,D,20091116,000000,16.49,17.01,16.45,16.86,511889,0
+BMRN.US,D,20091117,000000,16.86,17.15,16.86,17.12,595367,0
+BMRN.US,D,20091118,000000,17.2,17.42,17.12,17.34,1191717,0
+BMRN.US,D,20091119,000000,17.33,17.36,17.04,17.34,1021659,0
+BMRN.US,D,20091120,000000,17.25,17.25,16.92,16.97,721377,0
+BMRN.US,D,20091123,000000,17.19,17.27,16.91,16.97,517118,0
+BMRN.US,D,20091124,000000,17,17.08,16.6,16.67,1034352,0
+BMRN.US,D,20091125,000000,16.72,16.84,16.55,16.84,664376,0
+BMRN.US,D,20091127,000000,16.5,16.63,16.17,16.46,373181,0
+BMRN.US,D,20091130,000000,16.84,16.84,16.13,16.51,1239120,0
+BMRN.US,D,20091201,000000,16.65,17.1,16.48,17,865656,0
+BMRN.US,D,20091202,000000,16.94,17.5,16.94,17.28,827290,0
+BMRN.US,D,20091203,000000,17.33,17.57,17.25,17.32,686147,0
+BMRN.US,D,20091204,000000,17.5,17.66,16.94,17.19,804433,0
+BMRN.US,D,20091207,000000,17.04,17.16,16.69,16.83,559470,0
+BMRN.US,D,20091208,000000,16.77,16.81,16.5,16.62,399940,0
+BMRN.US,D,20091209,000000,17.29,17.29,16.63,16.99,976373,0
+BMRN.US,D,20091210,000000,16.96,17.39,16.95,17.3,1228025,0
+BMRN.US,D,20091211,000000,17.32,17.47,17.03,17.14,441416,0
+BMRN.US,D,20091214,000000,17.26,17.7,17.16,17.7,538125,0
+BMRN.US,D,20091215,000000,17.56,18.09,17.44,18.04,875423,0
+BMRN.US,D,20091216,000000,18.01,18.4,17.95,18.24,1023148,0
+BMRN.US,D,20091217,000000,18.04,18.14,17.73,17.98,1023569,0
+BMRN.US,D,20091218,000000,18.15,18.68,18.07,18.67,1373355,0
+BMRN.US,D,20091221,000000,18.61,18.85,18.43,18.78,702921,0
+BMRN.US,D,20091222,000000,18.83,19,18.78,18.98,499644,0
+BMRN.US,D,20091223,000000,18.94,19.03,18.86,18.88,915408,0
+BMRN.US,D,20091224,000000,18.91,19,18.88,18.9,166683,0
+BMRN.US,D,20091228,000000,18.91,19,18.75,18.87,292313,0
+BMRN.US,D,20091229,000000,19,19.06,18.63,18.75,457691,0
+BMRN.US,D,20091230,000000,18.71,18.83,18.57,18.75,204390,0
+BMRN.US,D,20091231,000000,18.79,18.87,18.62,18.81,433984,0
+BMRN.US,D,20100104,000000,18.94,19.1,18.79,18.95,782438,0
+BMRN.US,D,20100105,000000,19.07,19.27,18.85,19.15,882824,0
+BMRN.US,D,20100106,000000,18.98,19.34,18.96,19.18,1884884,0
+BMRN.US,D,20100107,000000,19.31,20.54,19.3,20.26,3920827,0
+BMRN.US,D,20100108,000000,20.13,20.46,19.52,20.25,2012004,0
+BMRN.US,D,20100111,000000,20.25,20.59,20.04,20.11,1257428,0
+BMRN.US,D,20100112,000000,19.84,20.11,19.68,19.72,3483416,0
+BMRN.US,D,20100113,000000,19.84,20.31,19.68,20.29,1508732,0
+BMRN.US,D,20100114,000000,20.25,20.55,20.21,20.42,684906,0
+BMRN.US,D,20100115,000000,20.45,20.9,20.45,20.81,1968451,0
+BMRN.US,D,20100119,000000,20.89,21.5,20.74,20.99,2080459,0
+BMRN.US,D,20100120,000000,20.96,21.17,20.49,21.08,1713269,0
+BMRN.US,D,20100121,000000,21.17,21.19,20.5,20.58,635968,0
+BMRN.US,D,20100122,000000,20.61,20.65,19.94,19.94,1352145,0
+BMRN.US,D,20100125,000000,19.94,20.11,19.7,19.83,1407430,0
+BMRN.US,D,20100126,000000,19.75,20.21,19.58,20.17,1370922,0
+BMRN.US,D,20100127,000000,20.09,20.5,20.06,20.28,1236387,0
+BMRN.US,D,20100128,000000,20.3,20.3,19.3,19.49,2000802,0
+BMRN.US,D,20100129,000000,19.55,19.99,19.42,19.43,761512,0
+BMRN.US,D,20100201,000000,19.63,20.29,19.49,20.24,2049727,0
+BMRN.US,D,20100202,000000,20.41,20.73,20.19,20.71,2223602,0
+BMRN.US,D,20100203,000000,20.59,21.27,20.59,21.14,2070495,0
+BMRN.US,D,20100204,000000,20.98,21.14,20.33,20.34,2489080,0
+BMRN.US,D,20100205,000000,20.24,20.58,18.95,19.49,4019954,0
+BMRN.US,D,20100208,000000,18.91,19.21,18.35,19.17,2621636,0
+BMRN.US,D,20100209,000000,19.74,20.24,18.97,19.17,2043457,0
+BMRN.US,D,20100210,000000,19.11,19.59,18.89,19.28,894772,0
+BMRN.US,D,20100211,000000,19.21,19.75,19.07,19.7,2478072,0
+BMRN.US,D,20100212,000000,19.57,19.78,19.5,19.74,1445204,0
+BMRN.US,D,20100216,000000,19.85,20.08,19.46,20.08,1987741,0
+BMRN.US,D,20100217,000000,20.01,20.85,20.01,20.71,1639046,0
+BMRN.US,D,20100218,000000,20.74,20.89,20.49,20.57,674518,0
+BMRN.US,D,20100219,000000,20.46,20.82,20.31,20.45,663384,0
+BMRN.US,D,20100222,000000,20.45,20.73,20.24,20.73,914963,0
+BMRN.US,D,20100223,000000,20.5,20.73,20.15,20.22,616922,0
+BMRN.US,D,20100224,000000,20.55,20.55,19.93,20.05,1006087,0
+BMRN.US,D,20100225,000000,19.92,20.16,19.48,20.11,871098,0
+BMRN.US,D,20100226,000000,20.05,20.09,19.76,20,507822,0
+BMRN.US,D,20100301,000000,20.1,20.71,20,20.67,741699,0
+BMRN.US,D,20100302,000000,20.65,21.38,20.48,21.22,1727542,0
+BMRN.US,D,20100303,000000,21.29,21.57,21.11,21.45,864245,0
+BMRN.US,D,20100304,000000,21.5,21.7,21.34,21.67,959875,0
+BMRN.US,D,20100305,000000,21.55,22.08,21.52,22.04,940024,0
+BMRN.US,D,20100308,000000,22.09,22.37,22,22.36,1295586,0
+BMRN.US,D,20100309,000000,22.32,22.45,22.05,22.12,984164,0
+BMRN.US,D,20100310,000000,22.24,23,22.16,23,2062963,0
+BMRN.US,D,20100311,000000,22.99,23.86,22.91,23.81,2165942,0
+BMRN.US,D,20100312,000000,23.82,23.83,22.93,23.02,792462,0
+BMRN.US,D,20100315,000000,22.87,22.96,22.56,22.63,1087456,0
+BMRN.US,D,20100316,000000,22.81,23,22.68,22.92,516410,0
+BMRN.US,D,20100317,000000,23,23,22.63,22.68,591265,0
+BMRN.US,D,20100318,000000,22.64,22.79,22.42,22.67,460126,0
+BMRN.US,D,20100319,000000,22.54,22.85,22.52,22.6,976038,0
+BMRN.US,D,20100322,000000,22.56,22.97,22.32,22.78,485739,0
+BMRN.US,D,20100323,000000,22.72,22.96,22.64,22.95,514391,0
+BMRN.US,D,20100324,000000,22.84,23.2,22.71,23,926403,0
+BMRN.US,D,20100325,000000,23.3,24.99,23.3,23.66,6925597,0
+BMRN.US,D,20100326,000000,23.61,23.74,23,23.09,1011971,0
+BMRN.US,D,20100329,000000,23.11,23.4,23.09,23.28,830791,0
+BMRN.US,D,20100330,000000,23.3,23.46,22.98,23.07,1457078,0
+BMRN.US,D,20100331,000000,23.2,23.69,23.12,23.37,971088,0
+BMRN.US,D,20100401,000000,23.53,24.52,23.53,24.49,1836944,0
+BMRN.US,D,20100405,000000,24.51,24.8,24.48,24.71,763613,0
+BMRN.US,D,20100406,000000,24.57,24.82,24.52,24.69,421572,0
+BMRN.US,D,20100407,000000,24.71,24.9,24.44,24.56,677827,0
+BMRN.US,D,20100408,000000,24.44,24.49,23.8,24.19,879586,0
+BMRN.US,D,20100409,000000,24.16,24.2,23.86,24,413830,0
+BMRN.US,D,20100412,000000,24.07,24.07,23.63,23.8,580860,0
+BMRN.US,D,20100413,000000,23.9,24.05,23.37,23.42,846230,0
+BMRN.US,D,20100414,000000,23.51,23.89,23.46,23.89,611382,0
+BMRN.US,D,20100415,000000,23.75,24.05,23.66,23.94,469566,0
+BMRN.US,D,20100416,000000,23.84,23.92,23.11,23.28,952865,0
+BMRN.US,D,20100419,000000,23.15,23.54,23.05,23.26,620697,0
+BMRN.US,D,20100420,000000,23.29,23.76,23.25,23.7,450778,0
+BMRN.US,D,20100421,000000,23.52,23.67,22.88,22.88,730346,0
+BMRN.US,D,20100422,000000,22.74,23.47,22.53,23.24,1043740,0
+BMRN.US,D,20100423,000000,23.37,23.71,23.12,23.46,775305,0
+BMRN.US,D,20100426,000000,23.46,23.75,23.17,23.28,683731,0
+BMRN.US,D,20100427,000000,23.18,23.79,23.02,23.29,734268,0
+BMRN.US,D,20100428,000000,23.45,23.6,22.75,22.8,788655,0
+BMRN.US,D,20100429,000000,22.67,23.44,22.67,23.36,819436,0
+BMRN.US,D,20100430,000000,23.3,23.56,22.05,23.37,2339403,0
+BMRN.US,D,20100503,000000,23.33,23.46,22.5,22.76,1123443,0
+BMRN.US,D,20100504,000000,22.57,22.57,21.41,21.5,1302864,0
+BMRN.US,D,20100505,000000,21.06,21.49,20.69,21.01,1692161,0
+BMRN.US,D,20100506,000000,20.9,21.25,19.39,20.65,1562987,0
+BMRN.US,D,20100507,000000,20.57,20.94,19.57,19.8,1307785,0
+BMRN.US,D,20100510,000000,20.75,21.14,20.5,20.78,971909,0
+BMRN.US,D,20100511,000000,20.52,21.39,20.51,21.09,918598,0
+BMRN.US,D,20100512,000000,21.11,21.67,21.05,21.51,688476,0
+BMRN.US,D,20100513,000000,21.54,21.92,21.19,21.33,700943,0
+BMRN.US,D,20100514,000000,21.15,21.21,20.33,20.71,783291,0
+BMRN.US,D,20100517,000000,20.85,21,20.02,20.57,768681,0
+BMRN.US,D,20100518,000000,20.68,20.91,20.03,20.13,676467,0
+BMRN.US,D,20100519,000000,20.01,20.15,19.45,19.81,774129,0
+BMRN.US,D,20100520,000000,19.27,19.46,18.73,19.07,1161348,0
+BMRN.US,D,20100521,000000,18.73,19.22,18.42,18.66,1462473,0
+BMRN.US,D,20100524,000000,18.71,18.93,18.49,18.55,739584,0
+BMRN.US,D,20100525,000000,18.05,18.4,17.7,18.33,1890923,0
+BMRN.US,D,20100526,000000,18.37,19.5,18.32,19.29,2328722,0
+BMRN.US,D,20100527,000000,19.52,19.73,19.36,19.65,1043025,0
+BMRN.US,D,20100528,000000,19.6,19.85,19.35,19.52,726482,0
+BMRN.US,D,20100601,000000,19.32,19.63,19.02,19.18,1237703,0
+BMRN.US,D,20100602,000000,19.17,20.01,19.17,20.01,1084409,0
+BMRN.US,D,20100603,000000,19.91,20.18,19.8,20.1,387181,0
+BMRN.US,D,20100604,000000,19.77,20,19.24,19.27,753485,0
+BMRN.US,D,20100607,000000,19.27,19.45,18.9,18.96,1007204,0
+BMRN.US,D,20100608,000000,19.07,19.12,18.55,18.77,1481797,0
+BMRN.US,D,20100609,000000,18.76,19.4,18.76,18.85,443873,0
+BMRN.US,D,20100610,000000,19.11,19.54,18.99,19.53,787281,0
+BMRN.US,D,20100611,000000,19.37,19.74,19.34,19.4,581561,0
+BMRN.US,D,20100614,000000,19.5,19.99,19.41,19.89,601880,0
+BMRN.US,D,20100615,000000,20,20.64,19.9,20.6,830923,0
+BMRN.US,D,20100616,000000,20.54,20.59,20.07,20.25,536410,0
+BMRN.US,D,20100617,000000,20.41,20.48,20.09,20.24,314969,0
+BMRN.US,D,20100618,000000,20.2,20.26,19.97,20.15,675076,0
+BMRN.US,D,20100621,000000,20.46,20.62,20.1,20.18,543310,0
+BMRN.US,D,20100622,000000,20.08,20.52,19.92,20,594874,0
+BMRN.US,D,20100623,000000,20.05,20.06,19.56,19.74,412850,0
+BMRN.US,D,20100624,000000,19.58,19.7,19.33,19.35,663075,0
+BMRN.US,D,20100625,000000,19.43,19.77,19.12,19.67,1000538,0
+BMRN.US,D,20100628,000000,19.66,19.84,19.39,19.66,503164,0
+BMRN.US,D,20100629,000000,19.45,19.59,18.74,18.81,899066,0
+BMRN.US,D,20100630,000000,18.74,19.14,18.66,18.96,694439,0
+BMRN.US,D,20100701,000000,18.88,18.88,18.27,18.3,1135674,0
+BMRN.US,D,20100702,000000,18.35,18.67,18.2,18.37,437952,0
+BMRN.US,D,20100706,000000,18.58,18.77,18.11,18.24,448805,0
+BMRN.US,D,20100707,000000,18.24,18.62,18.04,18.61,473063,0
+BMRN.US,D,20100708,000000,18.68,19.06,18.31,19.06,947116,0
+BMRN.US,D,20100709,000000,18.99,19.14,18.94,19.05,256754,0
+BMRN.US,D,20100712,000000,19.01,19.31,18.74,18.85,182821,0
+BMRN.US,D,20100713,000000,19,19.33,18.91,19.31,615259,0
+BMRN.US,D,20100714,000000,19.38,19.38,19.1,19.25,429741,0
+BMRN.US,D,20100715,000000,19.18,19.7,19.1,19.68,737456,0
+BMRN.US,D,20100716,000000,19.71,19.86,19,19.18,1145653,0
+BMRN.US,D,20100719,000000,19.25,19.29,18.87,19.15,247766,0
+BMRN.US,D,20100720,000000,18.96,19.6,18.52,19.51,611375,0
+BMRN.US,D,20100721,000000,19.67,19.88,19.28,19.36,530240,0
+BMRN.US,D,20100722,000000,19.56,19.88,19.23,19.38,345597,0
+BMRN.US,D,20100723,000000,19.3,20.1,19.05,20,778189,0
+BMRN.US,D,20100726,000000,20.09,21.12,20.01,21,3163551,0
+BMRN.US,D,20100727,000000,20.98,21.47,20.91,21.38,1364799,0
+BMRN.US,D,20100728,000000,21.26,21.47,20.79,20.85,627056,0
+BMRN.US,D,20100729,000000,21.02,21.26,20.58,21.26,1333410,0
+BMRN.US,D,20100730,000000,21.1,22.06,21,21.85,1665194,0
+BMRN.US,D,20100802,000000,22.09,22.2,21.84,21.98,1147656,0
+BMRN.US,D,20100803,000000,21,21.83,20.75,21.49,1284631,0
+BMRN.US,D,20100804,000000,21.41,21.73,21.2,21.43,1054391,0
+BMRN.US,D,20100805,000000,21.18,21.45,21.09,21.36,580114,0
+BMRN.US,D,20100806,000000,21.15,21.55,21.07,21.54,659771,0
+BMRN.US,D,20100809,000000,21.67,21.84,21.39,21.61,458175,0
+BMRN.US,D,20100810,000000,21.29,21.4,20.83,20.98,615902,0
+BMRN.US,D,20100811,000000,20.71,20.75,20.4,20.5,555689,0
+BMRN.US,D,20100812,000000,20.13,20.96,20.13,20.79,638081,0
+BMRN.US,D,20100813,000000,20.76,20.84,20.34,20.35,421522,0
+BMRN.US,D,20100816,000000,20.28,20.45,20.06,20.35,499856,0
+BMRN.US,D,20100817,000000,20.45,20.75,20.33,20.52,353821,0
+BMRN.US,D,20100818,000000,20.43,20.69,20.41,20.55,482625,0
+BMRN.US,D,20100819,000000,20.45,20.68,20.36,20.62,626746,0
+BMRN.US,D,20100820,000000,20.65,20.68,20.5,20.62,802658,0
+BMRN.US,D,20100823,000000,20.78,21,20.28,20.3,405227,0
+BMRN.US,D,20100824,000000,20.15,20.2,19.95,20,660981,0
+BMRN.US,D,20100825,000000,19.96,20.45,19.89,20.39,419370,0
+BMRN.US,D,20100826,000000,20.52,20.61,20.15,20.22,844990,0
+BMRN.US,D,20100827,000000,20.47,20.79,20.06,20.77,448067,0
+BMRN.US,D,20100830,000000,20.83,20.99,20.45,20.49,417825,0
+BMRN.US,D,20100831,000000,20.35,20.6,20.13,20.29,1018129,0
+BMRN.US,D,20100901,000000,21,21.06,20.63,20.93,890048,0
+BMRN.US,D,20100902,000000,20.89,21.32,20.81,21.29,738815,0
+BMRN.US,D,20100903,000000,21.41,21.75,21.41,21.5,408116,0
+BMRN.US,D,20100907,000000,21.48,21.65,21.36,21.58,470783,0
+BMRN.US,D,20100908,000000,21.7,22.48,21.54,22.48,793007,0
+BMRN.US,D,20100909,000000,22.75,22.79,22.38,22.62,595797,0
+BMRN.US,D,20100910,000000,22.7,22.88,22.38,22.7,900523,0
+BMRN.US,D,20100913,000000,22.79,22.95,22.64,22.7,463450,0
+BMRN.US,D,20100914,000000,22.56,22.73,22.21,22.31,1238877,0
+BMRN.US,D,20100915,000000,22.26,22.59,21.96,22.58,793261,0
+BMRN.US,D,20100916,000000,22.48,23.1,22.37,22.69,1760620,0
+BMRN.US,D,20100917,000000,22.78,23.11,22.66,22.99,453908,0
+BMRN.US,D,20100920,000000,22.9,23.25,22.84,23.05,371548,0
+BMRN.US,D,20100921,000000,22.99,23.26,22.88,23.09,666238,0
+BMRN.US,D,20100922,000000,23.12,23.28,22.61,22.7,846442,0
+BMRN.US,D,20100923,000000,22.54,22.79,22.3,22.35,799348,0
+BMRN.US,D,20100924,000000,22.69,22.69,22.31,22.4,969036,0
+BMRN.US,D,20100927,000000,22.37,22.48,22.2,22.31,972993,0
+BMRN.US,D,20100928,000000,22.24,22.53,21.89,22.28,1629284,0
+BMRN.US,D,20100929,000000,22.14,22.6,22.07,22.36,490738,0
+BMRN.US,D,20100930,000000,22.35,22.55,22.04,22.35,646399,0
+BMRN.US,D,20101001,000000,22.44,22.53,22.1,22.4,536067,0
+BMRN.US,D,20101004,000000,22.39,22.44,22.09,22.19,942268,0
+BMRN.US,D,20101005,000000,22.31,22.52,22.31,22.4,791124,0
+BMRN.US,D,20101006,000000,22.27,22.4,21.78,21.83,985544,0
+BMRN.US,D,20101007,000000,21.97,22.01,21.61,21.86,535615,0
+BMRN.US,D,20101008,000000,21.92,22.15,21.86,21.87,725572,0
+BMRN.US,D,20101011,000000,21.87,22.01,21.76,21.82,525645,0
+BMRN.US,D,20101012,000000,22.04,22.1,21.72,21.92,1744276,0
+BMRN.US,D,20101013,000000,22.12,22.19,21.93,21.97,1541427,0
+BMRN.US,D,20101014,000000,21.97,22.03,21.7,21.85,495376,0
+BMRN.US,D,20101015,000000,22.03,22.16,21.76,21.97,527179,0
+BMRN.US,D,20101018,000000,21.88,22.16,21.81,22.12,627218,0
+BMRN.US,D,20101019,000000,21.72,22.23,21.7,22.15,3056136,0
+BMRN.US,D,20101020,000000,22.09,23.2,22.03,23.03,2967719,0
+BMRN.US,D,20101021,000000,23.15,23.65,22.99,23.26,1371189,0
+BMRN.US,D,20101022,000000,23.2,23.84,23.2,23.77,857623,0
+BMRN.US,D,20101025,000000,23.88,24.48,23.82,24.3,1286227,0
+BMRN.US,D,20101026,000000,24.16,24.58,24,24.3,942086,0
+BMRN.US,D,20101027,000000,24.09,24.55,24.08,24.29,894880,0
+BMRN.US,D,20101028,000000,24.29,24.73,24.21,24.62,805663,0
+BMRN.US,D,20101029,000000,24.82,26.17,24.68,26.11,1890961,0
+BMRN.US,D,20101101,000000,25.76,25.9,25.45,25.6,2500131,0
+BMRN.US,D,20101102,000000,25.72,25.8,25.49,25.64,982425,0
+BMRN.US,D,20101103,000000,25.55,25.78,25.03,25.44,947983,0
+BMRN.US,D,20101104,000000,25.81,25.98,25.7,25.9,971693,0
+BMRN.US,D,20101105,000000,25.85,25.87,25.58,25.71,545200,0
+BMRN.US,D,20101108,000000,25.56,25.9,25.53,25.74,479812,0
+BMRN.US,D,20101109,000000,25.74,25.8,25.08,25.14,904059,0
+BMRN.US,D,20101110,000000,25.01,25.32,24.59,25.32,1888748,0
+BMRN.US,D,20101111,000000,25.02,25.48,24.95,25.33,937378,0
+BMRN.US,D,20101112,000000,25.25,25.42,24.89,25.09,460171,0
+BMRN.US,D,20101115,000000,25.21,25.76,25.17,25.55,752939,0
+BMRN.US,D,20101116,000000,25.31,25.49,24.83,25.07,1107157,0
+BMRN.US,D,20101117,000000,24.95,25.81,24.95,25.63,1174477,0
+BMRN.US,D,20101118,000000,25.8,26.08,25.66,25.79,774485,0
+BMRN.US,D,20101119,000000,25.68,26.58,25.65,26.42,944223,0
+BMRN.US,D,20101122,000000,26.25,26.99,26.25,26.95,917112,0
+BMRN.US,D,20101123,000000,26.83,27.45,26.57,26.72,1400648,0
+BMRN.US,D,20101124,000000,26.83,27.54,26.83,27.52,766601,0
+BMRN.US,D,20101126,000000,27.26,27.55,27.21,27.52,143014,0
+BMRN.US,D,20101129,000000,27.27,27.54,26.93,27.49,645275,0
+BMRN.US,D,20101130,000000,27.31,27.31,26.83,27.08,1500073,0
+BMRN.US,D,20101201,000000,27.28,27.35,26.97,27.15,1162527,0
+BMRN.US,D,20101202,000000,26.42,27.18,26.42,27.11,791349,0
+BMRN.US,D,20101203,000000,27,27.43,26.84,27.4,555118,0
+BMRN.US,D,20101206,000000,27.3,27.43,27.16,27.31,837232,0
+BMRN.US,D,20101207,000000,27.4,27.69,27.17,27.26,844859,0
+BMRN.US,D,20101208,000000,27.16,27.34,26.94,26.96,701628,0
+BMRN.US,D,20101209,000000,27.08,27.26,26.86,27.09,412941,0
+BMRN.US,D,20101210,000000,27.04,27.47,26.96,27.26,308542,0
+BMRN.US,D,20101213,000000,27.41,27.76,26.93,27.18,1254836,0
+BMRN.US,D,20101214,000000,27.25,27.35,27.07,27.1,479160,0
+BMRN.US,D,20101215,000000,27.08,27.27,26.66,26.69,973887,0
+BMRN.US,D,20101216,000000,26.82,27.11,26.47,26.6,1018414,0
+BMRN.US,D,20101217,000000,26.4,27.55,26.4,27.26,652733,0
+BMRN.US,D,20101220,000000,27.32,28.04,27.26,27.89,1018203,0
+BMRN.US,D,20101221,000000,27.95,28.28,27.86,28.22,826960,0
+BMRN.US,D,20101222,000000,28.15,28.35,28.08,28.25,461739,0
+BMRN.US,D,20101223,000000,28.1,28.27,27.81,27.98,592143,0
+BMRN.US,D,20101227,000000,27.87,27.87,27.49,27.66,441600,0
+BMRN.US,D,20101228,000000,27.65,27.65,27.42,27.46,439811,0
+BMRN.US,D,20101229,000000,27.5,27.5,27.26,27.26,156298,0
+BMRN.US,D,20101230,000000,27.25,27.37,27.12,27.17,466557,0
+BMRN.US,D,20101231,000000,26.99,27.11,26.84,26.93,253011,0
+BMRN.US,D,20110103,000000,27,27.25,26.55,26.61,934047,0
+BMRN.US,D,20110104,000000,26.63,27.02,26.4,26.45,1343231,0
+BMRN.US,D,20110105,000000,26.31,26.98,26.3,26.77,658122,0
+BMRN.US,D,20110106,000000,26.8,27,26.54,26.94,554837,0
+BMRN.US,D,20110107,000000,26.91,27.04,26.82,26.93,686741,0
+BMRN.US,D,20110110,000000,26.85,27.24,26.77,27,564467,0
+BMRN.US,D,20110111,000000,27.05,27.23,26.7,26.76,696029,0
+BMRN.US,D,20110112,000000,26.87,26.9,26.23,26.53,450574,0
+BMRN.US,D,20110113,000000,26.39,26.59,26.24,26.59,435389,0
+BMRN.US,D,20110114,000000,26.48,26.65,26.39,26.59,318625,0
+BMRN.US,D,20110118,000000,26.58,26.81,26.44,26.78,397918,0
+BMRN.US,D,20110119,000000,26.79,26.92,26.48,26.62,975317,0
+BMRN.US,D,20110120,000000,26.48,26.68,25.92,25.94,875037,0
+BMRN.US,D,20110121,000000,26.12,26.21,25.5,25.55,592156,0
+BMRN.US,D,20110124,000000,25.62,25.87,25.51,25.62,303921,0
+BMRN.US,D,20110125,000000,25.55,25.65,25.39,25.65,390549,0
+BMRN.US,D,20110126,000000,25.62,25.92,25.53,25.86,540767,0
+BMRN.US,D,20110127,000000,25.86,25.9,25.33,25.66,538212,0
+BMRN.US,D,20110128,000000,25.69,25.73,25.37,25.45,778638,0
+BMRN.US,D,20110131,000000,25.45,25.63,25.12,25.42,915180,0
+BMRN.US,D,20110201,000000,25.5,26.09,25.38,25.9,1165875,0
+BMRN.US,D,20110202,000000,25.77,26.14,25.74,25.95,1145335,0
+BMRN.US,D,20110203,000000,25.98,26.12,25.79,26,498202,0
+BMRN.US,D,20110204,000000,25.92,26.36,25.92,25.97,406564,0
+BMRN.US,D,20110207,000000,26.12,26.27,25.89,25.95,984163,0
+BMRN.US,D,20110208,000000,25.97,26.24,25.75,25.95,342694,0
+BMRN.US,D,20110209,000000,25.86,26.24,25.73,26.08,1081861,0
+BMRN.US,D,20110210,000000,25.92,26.31,25.8,26.24,446691,0
+BMRN.US,D,20110211,000000,26.05,26.64,25.82,26.58,656165,0
+BMRN.US,D,20110214,000000,26.45,26.7,26.45,26.58,557238,0
+BMRN.US,D,20110215,000000,26.51,26.98,26.46,26.94,619102,0
+BMRN.US,D,20110216,000000,27.1,27.65,27.03,27.55,1444582,0
+BMRN.US,D,20110218,000000,26.79,27.65,26.51,27.23,2603427,0
+BMRN.US,D,20110222,000000,27.04,27.04,25.89,25.99,1076526,0
+BMRN.US,D,20110223,000000,25.88,26,24.37,24.51,1437517,0
+BMRN.US,D,20110224,000000,24.5,25.22,24.26,24.55,1113343,0
+BMRN.US,D,20110225,000000,24.49,25.2,24.28,24.58,1597933,0
+BMRN.US,D,20110228,000000,24.74,24.77,24.45,24.46,712956,0
+BMRN.US,D,20110301,000000,24.52,24.58,24,24.34,1102643,0
+BMRN.US,D,20110302,000000,24.27,24.42,23.75,24.11,1682578,0
+BMRN.US,D,20110303,000000,24.28,24.62,24.17,24.37,692458,0
+BMRN.US,D,20110304,000000,24.35,24.49,23.99,24.29,854178,0
+BMRN.US,D,20110307,000000,24.2,24.44,23.66,23.95,748553,0
+BMRN.US,D,20110308,000000,23.95,24.56,23.84,24.49,613664,0
+BMRN.US,D,20110309,000000,24.42,24.68,24.39,24.57,717686,0
+BMRN.US,D,20110310,000000,24.25,24.66,23.85,24.56,1050387,0
+BMRN.US,D,20110311,000000,24.46,25,24.44,24.65,775981,0
+BMRN.US,D,20110314,000000,24.39,24.53,24.13,24.25,366562,0
+BMRN.US,D,20110315,000000,23.73,24.23,23.46,23.96,436547,0
+BMRN.US,D,20110316,000000,23.89,24.17,23.74,23.75,508007,0
+BMRN.US,D,20110317,000000,24.03,24.13,23.74,23.84,370523,0
+BMRN.US,D,20110318,000000,24.07,24.33,23.74,23.9,670436,0
+BMRN.US,D,20110321,000000,24.07,24.23,23.2,23.75,802078,0
+BMRN.US,D,20110322,000000,23.47,23.72,23.09,23.46,701926,0
+BMRN.US,D,20110323,000000,23.34,23.66,23.11,23.57,385054,0
+BMRN.US,D,20110324,000000,23.64,23.9,23.49,23.75,312338,0
+BMRN.US,D,20110325,000000,23.79,24.12,23.52,24.04,822506,0
+BMRN.US,D,20110328,000000,24.02,24.13,23.65,24.03,450611,0
+BMRN.US,D,20110329,000000,24,24.47,23.93,24.47,786465,0
+BMRN.US,D,20110330,000000,24.44,25.05,24.24,25,1322526,0
+BMRN.US,D,20110331,000000,24.98,25.34,24.87,25.13,571775,0
+BMRN.US,D,20110401,000000,25.14,25.64,25.14,25.45,624514,0
+BMRN.US,D,20110404,000000,25.21,25.79,25.21,25.57,529619,0
+BMRN.US,D,20110405,000000,25.37,25.76,25.19,25.28,725556,0
+BMRN.US,D,20110406,000000,25.4,25.55,25.12,25.36,318908,0
+BMRN.US,D,20110407,000000,25.36,25.76,25.22,25.38,629146,0
+BMRN.US,D,20110408,000000,25.42,25.52,24.76,24.93,740271,0
+BMRN.US,D,20110411,000000,24.93,25.33,24.93,25.18,1063658,0
+BMRN.US,D,20110412,000000,24.97,25.1,24.85,25.01,731880,0
+BMRN.US,D,20110413,000000,25.01,26.83,25.01,26.47,1751527,0
+BMRN.US,D,20110414,000000,26.43,26.79,26.23,26.37,1102853,0
+BMRN.US,D,20110415,000000,26.43,26.9,26.22,26.76,708628,0
+BMRN.US,D,20110418,000000,26.23,26.99,26.23,26.98,884598,0
+BMRN.US,D,20110419,000000,26.81,26.99,26.31,26.45,417558,0
+BMRN.US,D,20110420,000000,26.77,27.01,26.48,26.92,743173,0
+BMRN.US,D,20110421,000000,26.92,26.99,26.53,26.72,469199,0
+BMRN.US,D,20110425,000000,26.61,26.72,26.12,26.18,485635,0
+BMRN.US,D,20110426,000000,26.19,26.45,26.04,26.11,944405,0
+BMRN.US,D,20110427,000000,26.23,26.83,26.12,26.81,801967,0
+BMRN.US,D,20110428,000000,26.54,26.79,26.26,26.46,418379,0
+BMRN.US,D,20110429,000000,26.64,26.98,26.41,26.89,687885,0
+BMRN.US,D,20110502,000000,26.89,27.42,26.73,27.3,786838,0
+BMRN.US,D,20110503,000000,27.11,27.44,26.19,26.44,521845,0
+BMRN.US,D,20110504,000000,26.35,26.68,25.76,25.81,651162,0
+BMRN.US,D,20110505,000000,25.7,26.04,25.21,25.24,579205,0
+BMRN.US,D,20110506,000000,25.53,25.65,25.21,25.45,577627,0
+BMRN.US,D,20110509,000000,25.42,25.71,25.24,25.63,654526,0
+BMRN.US,D,20110510,000000,25.62,26.02,25.61,25.91,670430,0
+BMRN.US,D,20110511,000000,25.99,26.35,25.87,26.2,717442,0
+BMRN.US,D,20110512,000000,26.2,26.54,26.01,26.49,607069,0
+BMRN.US,D,20110513,000000,26.5,26.89,26.46,26.64,807238,0
+BMRN.US,D,20110516,000000,26.5,26.66,26.14,26.26,469481,0
+BMRN.US,D,20110517,000000,26.11,26.15,25.83,25.99,900491,0
+BMRN.US,D,20110518,000000,26.08,26.23,25.88,26.11,995564,0
+BMRN.US,D,20110519,000000,26.37,26.37,25.77,26.11,850819,0
+BMRN.US,D,20110520,000000,26.03,26.23,25.95,26.17,572387,0
+BMRN.US,D,20110523,000000,25.89,25.9,25.42,25.63,625436,0
+BMRN.US,D,20110524,000000,25.82,26.17,25.4,26.04,1028649,0
+BMRN.US,D,20110525,000000,26,27.01,25.8,26.97,1996872,0
+BMRN.US,D,20110526,000000,26.87,27.67,26.86,27.47,952358,0
+BMRN.US,D,20110527,000000,27.64,28,27.46,27.97,729924,0
+BMRN.US,D,20110531,000000,27.8,28.64,27.8,28.23,1333560,0
+BMRN.US,D,20110601,000000,28.21,28.56,28.01,28.11,1371419,0
+BMRN.US,D,20110602,000000,28.09,28.53,27.99,28.46,949041,0
+BMRN.US,D,20110603,000000,28.09,28.39,27.67,28.01,493309,0
+BMRN.US,D,20110606,000000,27.98,28,27.09,27.23,504635,0
+BMRN.US,D,20110607,000000,27.42,27.59,27.25,27.46,540834,0
+BMRN.US,D,20110608,000000,27.73,27.81,27,27.12,861748,0
+BMRN.US,D,20110609,000000,27.13,27.33,26.74,27.05,379997,0
+BMRN.US,D,20110610,000000,26.94,27.05,25.85,26.03,925506,0
+BMRN.US,D,20110613,000000,26.19,26.34,25.76,25.87,581286,0
+BMRN.US,D,20110614,000000,26.06,26.24,25.8,25.89,388822,0
+BMRN.US,D,20110615,000000,25.81,26.52,25.75,25.89,476783,0
+BMRN.US,D,20110616,000000,25.91,25.93,25.3,25.65,786030,0
+BMRN.US,D,20110617,000000,25.78,25.79,25.27,25.66,1261862,0
+BMRN.US,D,20110620,000000,25.61,25.81,25.41,25.5,479110,0
+BMRN.US,D,20110621,000000,25.66,25.99,25.34,25.85,1034866,0
+BMRN.US,D,20110622,000000,25.76,26.09,25.55,25.72,395961,0
+BMRN.US,D,20110623,000000,25.38,25.87,25.13,25.78,625542,0
+BMRN.US,D,20110624,000000,25.74,25.76,25.38,25.55,1116464,0
+BMRN.US,D,20110627,000000,25.47,25.72,25.25,25.64,454922,0
+BMRN.US,D,20110628,000000,25.65,26.42,25.46,26.29,1469926,0
+BMRN.US,D,20110629,000000,26.32,26.99,26.05,26.81,1245397,0
+BMRN.US,D,20110630,000000,26.82,27.37,26.75,27.21,1033582,0
+BMRN.US,D,20110701,000000,27.13,27.9,26.94,27.86,711108,0
+BMRN.US,D,20110705,000000,27.7,27.88,27.56,27.79,456353,0
+BMRN.US,D,20110706,000000,27.64,28.16,27.6,28.15,478864,0
+BMRN.US,D,20110707,000000,28.25,28.88,28.15,28.72,1076968,0
+BMRN.US,D,20110708,000000,28.42,29,28.42,28.88,724990,0
+BMRN.US,D,20110711,000000,28.42,28.72,28.33,28.66,1886914,0
+BMRN.US,D,20110712,000000,28.66,29,28.56,28.9,1278336,0
+BMRN.US,D,20110713,000000,28.95,29.34,28.86,29.25,852507,0
+BMRN.US,D,20110714,000000,29.38,30.06,29.32,29.87,1889272,0
+BMRN.US,D,20110715,000000,29.92,29.92,29.35,29.69,1221847,0
+BMRN.US,D,20110718,000000,29.58,29.69,29.26,29.57,801229,0
+BMRN.US,D,20110719,000000,29.75,30.49,29.63,30.46,955300,0
+BMRN.US,D,20110720,000000,30.45,30.45,29.65,29.77,1123711,0
+BMRN.US,D,20110721,000000,30.01,30.42,29.52,30.28,741369,0
+BMRN.US,D,20110722,000000,30.2,30.86,30.1,30.71,722063,0
+BMRN.US,D,20110725,000000,30.41,30.41,29.93,30.08,516789,0
+BMRN.US,D,20110726,000000,30.08,30.38,29.8,30.28,1118532,0
+BMRN.US,D,20110727,000000,30.03,30.15,29.17,29.55,917100,0
+BMRN.US,D,20110728,000000,29.57,29.82,28.81,29.29,1474397,0
+BMRN.US,D,20110729,000000,30.89,31.68,29.61,31.23,1855209,0
+BMRN.US,D,20110801,000000,31.63,31.89,30.44,30.73,1167559,0
+BMRN.US,D,20110802,000000,30.23,30.78,29.15,29.19,1087694,0
+BMRN.US,D,20110803,000000,29.13,29.45,27.62,28.69,1238040,0
+BMRN.US,D,20110804,000000,28.5,28.79,26.62,26.64,1772438,0
+BMRN.US,D,20110805,000000,27.14,27.39,25.4,26.17,1687828,0
+BMRN.US,D,20110808,000000,25.5,25.67,23.74,24.02,1246783,0
+BMRN.US,D,20110809,000000,24,25.68,23.92,25.68,1597929,0
+BMRN.US,D,20110810,000000,25.23,26.42,24.94,25.48,2037601,0
+BMRN.US,D,20110811,000000,25.69,26.91,25.5,26.64,1933038,0
+BMRN.US,D,20110812,000000,26.77,27.5,26.44,27.1,1074269,0
+BMRN.US,D,20110815,000000,27.44,27.82,26.86,27.67,729930,0
+BMRN.US,D,20110816,000000,27.38,27.89,27.22,27.48,539756,0
+BMRN.US,D,20110817,000000,27.63,28.13,27.12,27.87,1668163,0
+BMRN.US,D,20110818,000000,27.25,27.33,26.11,26.43,920226,0
+BMRN.US,D,20110819,000000,26.16,27.76,25.98,26.69,1383138,0
+BMRN.US,D,20110822,000000,27.23,27.48,26.47,27.03,1784608,0
+BMRN.US,D,20110823,000000,27.02,27.86,26.72,27.86,661381,0
+BMRN.US,D,20110824,000000,27.71,28.14,27.22,28.05,837439,0
+BMRN.US,D,20110825,000000,28.3,28.3,27.14,27.21,1237985,0
+BMRN.US,D,20110826,000000,27.09,28.08,26.61,28.07,466314,0
+BMRN.US,D,20110829,000000,28.35,28.96,28.13,28.91,376790,0
+BMRN.US,D,20110830,000000,28.71,29.66,28.48,29.44,708738,0
+BMRN.US,D,20110831,000000,29.44,30.1,29.25,29.59,1446637,0
+BMRN.US,D,20110901,000000,29.71,29.96,28.76,28.91,763214,0
+BMRN.US,D,20110902,000000,28.37,28.9,28.17,28.57,555485,0
+BMRN.US,D,20110906,000000,27.77,28.93,27.56,28.12,1407100,0
+BMRN.US,D,20110907,000000,28.59,29.03,28.2,29.03,581140,0
+BMRN.US,D,20110908,000000,28.77,30.12,28.51,29.94,1966837,0
+BMRN.US,D,20110909,000000,29.62,29.74,28.8,29.09,1403567,0
+BMRN.US,D,20110912,000000,28.57,29.92,28.57,29.88,1353991,0
+BMRN.US,D,20110913,000000,29.88,30.71,29.65,30.59,993434,0
+BMRN.US,D,20110914,000000,30.8,31.03,30.1,30.73,652972,0
+BMRN.US,D,20110915,000000,30.8,31.19,29.98,30.35,756553,0
+BMRN.US,D,20110916,000000,30.56,31.06,30.29,30.65,1162077,0
+BMRN.US,D,20110919,000000,30.24,31.87,30.22,31.54,778617,0
+BMRN.US,D,20110920,000000,31.6,31.98,31.02,31.53,818104,0
+BMRN.US,D,20110921,000000,31.44,31.93,30.97,31,527163,0
+BMRN.US,D,20110922,000000,30.14,30.34,29.15,29.9,1528884,0
+BMRN.US,D,20110923,000000,29.74,31.05,29.74,30.89,662758,0
+BMRN.US,D,20110926,000000,31.05,31.05,29.5,30.61,1044965,0
+BMRN.US,D,20110927,000000,30.68,31.35,30.49,30.83,745896,0
+BMRN.US,D,20110928,000000,31.83,33.48,31.46,31.8,3097618,0
+BMRN.US,D,20110929,000000,32.09,32.15,30.75,31.69,1656360,0
+BMRN.US,D,20110930,000000,31.61,32.46,30.98,31.87,1215716,0
+BMRN.US,D,20111003,000000,31.57,32.1,30.02,30.07,1150548,0
+BMRN.US,D,20111004,000000,29.89,31.67,29.5,31.64,1325689,0
+BMRN.US,D,20111005,000000,31.48,32.68,31.13,32.57,1235137,0
+BMRN.US,D,20111006,000000,32.47,33.5,32.35,33.47,873154,0
+BMRN.US,D,20111007,000000,33.2,33.83,32.66,33.34,420201,0
+BMRN.US,D,20111010,000000,33.71,34.5,33.4,33.76,540003,0
+BMRN.US,D,20111011,000000,33.4,33.73,33.14,33.38,585372,0
+BMRN.US,D,20111012,000000,33.67,34.06,33,33.12,770697,0
+BMRN.US,D,20111013,000000,32.51,33.75,32.51,33.42,492794,0
+BMRN.US,D,20111014,000000,33.69,34.15,33.21,33.4,803053,0
+BMRN.US,D,20111017,000000,33.25,33.54,32.4,32.87,738236,0
+BMRN.US,D,20111018,000000,32.39,33.26,32.38,32.94,540363,0
+BMRN.US,D,20111019,000000,32.9,33.15,32.42,32.51,691841,0
+BMRN.US,D,20111020,000000,32.61,33.09,31.86,32.89,701456,0
+BMRN.US,D,20111021,000000,33.13,33.73,32.92,33.7,479708,0
+BMRN.US,D,20111024,000000,33.7,33.74,32.95,33.13,777842,0
+BMRN.US,D,20111025,000000,32.95,33.09,32.1,32.18,577793,0
+BMRN.US,D,20111026,000000,32.59,32.68,31.4,32.12,733285,0
+BMRN.US,D,20111027,000000,32.63,34,32.35,33.26,1028749,0
+BMRN.US,D,20111028,000000,32.55,35.56,32.55,35.38,1661727,0
+BMRN.US,D,20111031,000000,34.66,35.28,33.97,34.11,950432,0
+BMRN.US,D,20111101,000000,33.19,33.77,32.61,32.83,1631053,0
+BMRN.US,D,20111102,000000,33.1,33.25,32.02,32.28,889659,0
+BMRN.US,D,20111103,000000,32.41,32.91,32.02,32.69,911574,0
+BMRN.US,D,20111104,000000,32.5,33.25,32.25,33.19,677412,0
+BMRN.US,D,20111107,000000,33.12,33.35,31.94,32.54,567053,0
+BMRN.US,D,20111108,000000,32.52,32.64,31.78,31.86,811269,0
+BMRN.US,D,20111109,000000,31.24,31.63,30.79,30.89,1166177,0
+BMRN.US,D,20111110,000000,31.31,31.31,30.1,30.76,854927,0
+BMRN.US,D,20111111,000000,30.89,32.05,30.76,31.86,1063945,0
+BMRN.US,D,20111114,000000,31.64,32.08,31.44,31.94,552925,0
+BMRN.US,D,20111115,000000,31.74,32,31.52,31.65,339126,0
+BMRN.US,D,20111116,000000,31.39,31.64,31.01,31.07,420578,0
+BMRN.US,D,20111117,000000,31.02,31.23,30.24,30.36,881088,0
+BMRN.US,D,20111118,000000,30.33,30.73,30.14,30.62,685161,0
+BMRN.US,D,20111121,000000,30.28,31.4,30.06,31.2,784764,0
+BMRN.US,D,20111122,000000,31.12,33.2,31.05,32.43,1199048,0
+BMRN.US,D,20111123,000000,32.23,32.71,32.16,32.41,882793,0
+BMRN.US,D,20111125,000000,32.26,32.49,32.11,32.25,256603,0
+BMRN.US,D,20111128,000000,32.95,33.72,32.85,33.72,660675,0
+BMRN.US,D,20111129,000000,33.58,33.88,33.3,33.42,581622,0
+BMRN.US,D,20111130,000000,33.95,34.63,33,34.62,808789,0
+BMRN.US,D,20111201,000000,34.3,35.16,33.91,35.07,683529,0
+BMRN.US,D,20111202,000000,35.27,35.47,34.18,34.53,800993,0
+BMRN.US,D,20111205,000000,34.83,34.89,33.62,33.69,1085482,0
+BMRN.US,D,20111206,000000,33.83,33.97,33.32,33.59,570170,0
+BMRN.US,D,20111207,000000,33.51,33.55,32.8,33.01,1000505,0
+BMRN.US,D,20111208,000000,33.31,33.49,32.79,33.18,2022761,0
+BMRN.US,D,20111209,000000,33.19,33.83,33.15,33.63,942280,0
+BMRN.US,D,20111212,000000,33.39,33.48,32.86,33.1,517538,0
+BMRN.US,D,20111213,000000,33.28,33.55,32.18,32.31,793967,0
+BMRN.US,D,20111214,000000,32.19,32.52,31.52,32.05,721885,0
+BMRN.US,D,20111215,000000,32.48,32.58,31.29,31.3,1277319,0
+BMRN.US,D,20111216,000000,31.26,31.67,30.98,31.57,1650792,0
+BMRN.US,D,20111219,000000,31.91,32.62,31.7,31.86,816362,0
+BMRN.US,D,20111220,000000,32.39,33.3,32.22,33.27,1185886,0
+BMRN.US,D,20111221,000000,33.08,33.66,33.04,33.64,708959,0
+BMRN.US,D,20111222,000000,33.66,33.98,33.61,33.9,402074,0
+BMRN.US,D,20111223,000000,33.8,33.91,33.47,33.77,408623,0
+BMRN.US,D,20111227,000000,33.51,33.81,33.4,33.49,354439,0
+BMRN.US,D,20111228,000000,33.51,33.81,33.25,33.67,404395,0
+BMRN.US,D,20111229,000000,33.59,34.12,33.44,34.06,376934,0
+BMRN.US,D,20111230,000000,34.08,34.76,33.962,34.38,467125,0
+BMRN.US,D,20120103,000000,34.47,35.6,34.23,34.93,1215142,0
+BMRN.US,D,20120104,000000,34.88,35.42,34.74,35.31,703872,0
+BMRN.US,D,20120105,000000,35.13,35.94,34.76,35.6,859110,0
+BMRN.US,D,20120106,000000,35.54,36.66,35.47,36.61,1014821,0
+BMRN.US,D,20120109,000000,36.44,37.82,36.04,37.17,1826544,0
+BMRN.US,D,20120110,000000,37.3,37.47,36.61,36.74,805388,0
+BMRN.US,D,20120111,000000,36.9,36.91,36.09,36.21,993988,0
+BMRN.US,D,20120112,000000,36.2,36.38,35.36,35.54,1164752,0
+BMRN.US,D,20120113,000000,35.28,35.4,33.93,34.99,1373307,0
+BMRN.US,D,20120117,000000,35.12,36.04,34.85,35.86,967272,0
+BMRN.US,D,20120118,000000,35.79,36.1,35.4,36.03,493430,0
+BMRN.US,D,20120119,000000,35.9,36.05,35.6,35.74,655410,0
+BMRN.US,D,20120120,000000,35.75,35.75,34.91,35.2,411785,0
+BMRN.US,D,20120123,000000,35.04,35.5,34.51,34.78,553293,0
+BMRN.US,D,20120124,000000,34.82,35.54,34.53,35.03,545799,0
+BMRN.US,D,20120125,000000,35.4,35.72,34.73,35.49,1304060,0
+BMRN.US,D,20120126,000000,35.39,35.91,34.68,34.9,1318259,0
+BMRN.US,D,20120127,000000,34.89,35.91,34.76,35.85,2744097,0
+BMRN.US,D,20120130,000000,35.61,35.74,35.2,35.6,412646,0
+BMRN.US,D,20120131,000000,35.84,35.84,35.36,35.64,787653,0
+BMRN.US,D,20120201,000000,36,37.81,35.62,37.74,2919328,0
+BMRN.US,D,20120202,000000,37.51,38.11,37.25,37.29,961158,0
+BMRN.US,D,20120203,000000,37.61,38.21,37.28,37.53,643583,0
+BMRN.US,D,20120206,000000,37.5,38.66,37.32,38.27,733327,0
+BMRN.US,D,20120207,000000,38.04,38.41,37.71,38.34,930662,0
+BMRN.US,D,20120208,000000,37.01,38.44,37.01,37.76,1607256,0
+BMRN.US,D,20120209,000000,37.75,38.32,37.67,38.05,1743043,0
+BMRN.US,D,20120210,000000,37.72,37.92,37.13,37.21,1325963,0
+BMRN.US,D,20120213,000000,37.77,38.95,37.29,38.03,2050897,0
+BMRN.US,D,20120214,000000,38,38.63,37.37,38.07,1961807,0
+BMRN.US,D,20120215,000000,38.2,38.4,37.57,37.7,1703674,0
+BMRN.US,D,20120216,000000,37.93,38.31,37.54,37.7,880689,0
+BMRN.US,D,20120217,000000,35.85,37.17,35.16,36.2,2459603,0
+BMRN.US,D,20120221,000000,35.95,36.19,35.03,35.26,1509758,0
+BMRN.US,D,20120222,000000,35.75,35.86,34.81,35.03,1866499,0
+BMRN.US,D,20120223,000000,35.15,35.9,34.92,35.25,1943367,0
+BMRN.US,D,20120224,000000,35.38,35.48,34.53,35,1394929,0
+BMRN.US,D,20120227,000000,34.75,36.35,34.71,36.25,1083517,0
+BMRN.US,D,20120228,000000,36.16,36.27,35.75,35.79,1055440,0
+BMRN.US,D,20120229,000000,35.88,36.38,35.69,35.75,996912,0
+BMRN.US,D,20120301,000000,35.85,36.12,35.52,35.64,886009,0
+BMRN.US,D,20120302,000000,35.7,35.93,35.3,35.39,558898,0
+BMRN.US,D,20120305,000000,35.3,35.47,34.37,34.49,864610,0
+BMRN.US,D,20120306,000000,34.16,34.36,33.61,33.68,1454692,0
+BMRN.US,D,20120307,000000,33.92,34.45,33.71,34.25,469380,0
+BMRN.US,D,20120308,000000,34.34,35.03,34.34,34.63,742056,0
+BMRN.US,D,20120309,000000,34.4,34.75,34.15,34.37,599926,0
+BMRN.US,D,20120312,000000,34.2,34.59,34,34.14,648041,0
+BMRN.US,D,20120313,000000,34.4,34.59,33.82,34.07,982555,0
+BMRN.US,D,20120314,000000,34.08,34.23,33.97,34.06,558277,0
+BMRN.US,D,20120315,000000,33.98,34.56,33.88,34.45,832407,0
+BMRN.US,D,20120316,000000,34.5,34.81,34.32,34.67,778235,0
+BMRN.US,D,20120319,000000,35.56,35.98,35.27,35.41,1076116,0
+BMRN.US,D,20120320,000000,35.19,35.19,34.37,34.44,1267596,0
+BMRN.US,D,20120321,000000,34.37,34.71,33.94,34.48,1024535,0
+BMRN.US,D,20120322,000000,34.12,35.07,34.01,34.65,1355561,0
+BMRN.US,D,20120323,000000,34.62,34.75,34.12,34.3,1037344,0
+BMRN.US,D,20120326,000000,34.5,35.6,34.5,35.22,784361,0
+BMRN.US,D,20120327,000000,35.3,35.41,34.88,35.02,503917,0
+BMRN.US,D,20120328,000000,34.97,35.58,34.26,34.54,533581,0
+BMRN.US,D,20120329,000000,34.45,34.49,33.96,34.25,783998,0
+BMRN.US,D,20120330,000000,34.45,34.54,34.1,34.25,708586,0
+BMRN.US,D,20120402,000000,34.17,34.3,33.71,33.78,1109970,0
+BMRN.US,D,20120403,000000,33.66,34.11,33.29,33.56,1384272,0
+BMRN.US,D,20120404,000000,33.31,33.37,32.64,32.73,1838410,0
+BMRN.US,D,20120405,000000,32.73,33.67,32.61,33.5,710026,0
+BMRN.US,D,20120409,000000,33.36,33.41,32.88,33.01,638332,0
+BMRN.US,D,20120410,000000,32.76,33.14,31.91,32.13,749536,0
+BMRN.US,D,20120411,000000,32.37,32.91,32.22,32.28,836813,0
+BMRN.US,D,20120412,000000,32.87,33.27,32.55,33,956454,0
+BMRN.US,D,20120413,000000,33.02,33.04,32.53,32.74,1071778,0
+BMRN.US,D,20120416,000000,32.85,33.18,32.2,32.73,816363,0
+BMRN.US,D,20120417,000000,32.99,33.68,32.76,33.43,1238420,0
+BMRN.US,D,20120418,000000,33.14,33.54,32.96,33.05,848923,0
+BMRN.US,D,20120419,000000,32.95,34.52,32.95,34.21,1643760,0
+BMRN.US,D,20120420,000000,34.23,35.11,34.22,34.94,1144742,0
+BMRN.US,D,20120423,000000,34.54,34.93,34.25,34.9,982453,0
+BMRN.US,D,20120424,000000,34.92,35.06,34.58,34.64,485140,0
+BMRN.US,D,20120425,000000,35.05,35.55,34.75,35.48,636235,0
+BMRN.US,D,20120426,000000,35.4,35.45,35,35.3,667641,0
+BMRN.US,D,20120427,000000,34.66,35.36,33.75,35.06,943522,0
+BMRN.US,D,20120430,000000,35.11,35.12,34.65,34.7,455862,0
+BMRN.US,D,20120501,000000,34.74,35.35,34.45,34.94,584420,0
+BMRN.US,D,20120502,000000,34.88,36.41,34.65,36.13,1294319,0
+BMRN.US,D,20120503,000000,36.01,37.1,36.01,36.74,2107247,0
+BMRN.US,D,20120504,000000,36.65,36.65,35.62,35.79,992082,0
+BMRN.US,D,20120507,000000,35.75,36.78,35.5,36.65,890825,0
+BMRN.US,D,20120508,000000,36.5,37.52,36.22,37.46,1602411,0
+BMRN.US,D,20120509,000000,37.3,37.55,36.48,36.5,1518612,0
+BMRN.US,D,20120510,000000,36.68,37.74,36.63,37.49,1200903,0
+BMRN.US,D,20120511,000000,37.07,38.5,37.04,38,1503799,0
+BMRN.US,D,20120514,000000,37.91,38.68,37.26,38.51,1624395,0
+BMRN.US,D,20120515,000000,38.32,38.89,38.19,38.78,1423155,0
+BMRN.US,D,20120516,000000,39,39.18,38.04,38.46,1219000,0
+BMRN.US,D,20120517,000000,38.41,38.62,37.15,37.18,1102862,0
+BMRN.US,D,20120518,000000,37.54,37.54,36.5,36.6,1148799,0
+BMRN.US,D,20120521,000000,36.86,37.79,36.11,37.7,1553921,0
+BMRN.US,D,20120522,000000,37.68,38.41,37.48,37.98,1246736,0
+BMRN.US,D,20120523,000000,37.9,38.15,37.21,38.04,1065905,0
+BMRN.US,D,20120524,000000,38.19,38.56,37.84,38.51,1246136,0
+BMRN.US,D,20120525,000000,38.61,38.8,38.16,38.64,792216,0
+BMRN.US,D,20120529,000000,38.77,39.29,38.39,39.06,1035880,0
+BMRN.US,D,20120530,000000,38.76,38.78,38.11,38.29,904980,0
+BMRN.US,D,20120531,000000,36.05,36.5,35.12,35.64,5686996,0
+BMRN.US,D,20120601,000000,35.26,35.75,34.3,35.53,3402501,0
+BMRN.US,D,20120604,000000,36.1,37.07,35.36,36,2567922,0
+BMRN.US,D,20120605,000000,35.98,36.85,35.75,36.62,1533776,0
+BMRN.US,D,20120606,000000,36.88,38.08,36.65,37.99,1917516,0
+BMRN.US,D,20120607,000000,38.11,39.01,36.3,36.35,3927369,0
+BMRN.US,D,20120608,000000,36.37,36.78,35.87,36.34,1445413,0
+BMRN.US,D,20120611,000000,36.77,36.89,35.57,35.65,1664959,0
+BMRN.US,D,20120612,000000,36.34,37.01,35.57,36.27,3721507,0
+BMRN.US,D,20120613,000000,36.55,36.62,35.94,36.05,2131744,0
+BMRN.US,D,20120614,000000,36.27,37.58,35.97,36.77,1793430,0
+BMRN.US,D,20120615,000000,36.75,37.17,36.44,37.04,2057997,0
+BMRN.US,D,20120618,000000,37.07,37.73,36.51,36.89,1297634,0
+BMRN.US,D,20120619,000000,36.99,37.88,36.81,37.2,1724166,0
+BMRN.US,D,20120620,000000,37.47,38.19,37.11,37.67,1364890,0
+BMRN.US,D,20120621,000000,37.69,37.69,36.5,36.65,1028946,0
+BMRN.US,D,20120622,000000,36.89,37.34,36.46,37.31,1638894,0
+BMRN.US,D,20120625,000000,36.85,37.21,35.99,37.04,792418,0
+BMRN.US,D,20120626,000000,36.98,37.59,36.79,37.19,737820,0
+BMRN.US,D,20120627,000000,37.2,38,36.93,37.89,910011,0
+BMRN.US,D,20120628,000000,37.68,39.09,37.06,37.66,2125188,0
+BMRN.US,D,20120629,000000,38.39,39.64,37.98,39.58,1840734,0
+BMRN.US,D,20120702,000000,39.89,41.7,39.6,41.69,2699186,0
+BMRN.US,D,20120703,000000,41.55,42.37,41.18,41.64,937807,0
+BMRN.US,D,20120705,000000,41.26,41.83,40.88,41.3,1468371,0
+BMRN.US,D,20120706,000000,41.08,41.31,40.49,40.77,1069813,0
+BMRN.US,D,20120709,000000,40.76,42.5,40.52,42.32,2836856,0
+BMRN.US,D,20120710,000000,42.48,42.97,41.95,41.96,2212876,0
+BMRN.US,D,20120711,000000,41.95,42.13,40.79,41.46,1775263,0
+BMRN.US,D,20120712,000000,41.72,44.18,41.14,42.39,2926040,0
+BMRN.US,D,20120713,000000,43.33,43.56,42.52,43.3,1743136,0
+BMRN.US,D,20120716,000000,43.18,43.71,42.31,42.4,2336800,0
+BMRN.US,D,20120717,000000,42.67,42.68,40.75,41.53,2736159,0
+BMRN.US,D,20120718,000000,41.52,42.36,40.89,40.98,2136681,0
+BMRN.US,D,20120719,000000,41.18,41.27,40.33,40.72,1010867,0
+BMRN.US,D,20120720,000000,40.69,40.79,39.88,40.25,873501,0
+BMRN.US,D,20120723,000000,39.88,40.02,38.99,39.39,1552992,0
+BMRN.US,D,20120724,000000,39.5,39.714,38.55,38.87,1365446,0
+BMRN.US,D,20120725,000000,38.98,39.57,38.72,39.54,1209772,0
+BMRN.US,D,20120726,000000,39.86,40.44,39.24,39.36,1368276,0
+BMRN.US,D,20120727,000000,39.75,40.17,39.36,39.53,1682525,0
+BMRN.US,D,20120730,000000,39.55,39.94,39.43,39.56,558059,0
+BMRN.US,D,20120731,000000,39.99,40.01,39.25,39.29,1302691,0
+BMRN.US,D,20120801,000000,39.49,39.75,37.87,38.02,1255914,0
+BMRN.US,D,20120802,000000,38.44,39.19,36.91,37.24,1677876,0
+BMRN.US,D,20120803,000000,37.64,38.366,37.57,38.11,1230458,0
+BMRN.US,D,20120806,000000,37.74,38.03,37.18,37.47,908910,0
+BMRN.US,D,20120807,000000,38.01,38.58,37.65,38.36,1222290,0
+BMRN.US,D,20120808,000000,38.14,38.7,37.6,38.22,1852667,0
+BMRN.US,D,20120809,000000,38.28,38.38,37.84,38.01,821383,0
+BMRN.US,D,20120810,000000,37.8,37.92,37.29,37.61,650945,0
+BMRN.US,D,20120813,000000,37.33,38.615,37.11,38.54,1380731,0
+BMRN.US,D,20120814,000000,38.51,38.96,38.44,38.63,712216,0
+BMRN.US,D,20120815,000000,38.51,39,38.43,38.66,943704,0
+BMRN.US,D,20120816,000000,38.49,38.69,37.95,38.16,881032,0
+BMRN.US,D,20120817,000000,38.23,38.56,37.88,37.95,998903,0
+BMRN.US,D,20120820,000000,37.92,37.92,36.5,37.02,1614203,0
+BMRN.US,D,20120821,000000,37.05,37.82,36.97,37.48,1412764,0
+BMRN.US,D,20120822,000000,37.5,38.11,37.195,37.86,1005978,0
+BMRN.US,D,20120823,000000,37.81,38.16,37.75,37.94,697634,0
+BMRN.US,D,20120824,000000,38.08,39.13,38.02,38.7,1212920,0
+BMRN.US,D,20120827,000000,37.84,38.46,37.18,37.9,1183767,0
+BMRN.US,D,20120828,000000,37.85,38.57,37.69,38.35,1602342,0
+BMRN.US,D,20120829,000000,38.32,38.49,37.62,37.7,535252,0
+BMRN.US,D,20120830,000000,37.59,38.16,37.58,37.62,703663,0
+BMRN.US,D,20120831,000000,37.8,37.9,36.85,37.34,4719730,0
+BMRN.US,D,20120904,000000,37.45,38.1,37.3,37.93,1130797,0
+BMRN.US,D,20120905,000000,37.5,37.73,37.15,37.45,1638142,0
+BMRN.US,D,20120906,000000,37.77,39.02,37.26,38.89,1397666,0
+BMRN.US,D,20120907,000000,38.96,39.03,38.18,38.36,1199224,0
+BMRN.US,D,20120910,000000,38.62,39.36,38.39,38.61,1387364,0
+BMRN.US,D,20120911,000000,38.66,38.89,38.36,38.58,703621,0
+BMRN.US,D,20120912,000000,38.92,39.25,38.4,38.66,954174,0
+BMRN.US,D,20120913,000000,38.63,38.83,38,38.27,784611,0
+BMRN.US,D,20120914,000000,38.35,38.38,37.65,38.07,1379607,0
+BMRN.US,D,20120917,000000,37.99,38.58,37.99,38.41,1231600,0
+BMRN.US,D,20120918,000000,38.38,39.03,38.28,39.01,1260403,0
+BMRN.US,D,20120919,000000,38.99,39.8,38.84,39.63,807898,0
+BMRN.US,D,20120920,000000,39.49,40.51,39.49,40.13,1050221,0
+BMRN.US,D,20120921,000000,40.42,41.22,40.24,41.16,1714383,0
+BMRN.US,D,20120924,000000,41.05,41.23,40.25,40.37,621904,0
+BMRN.US,D,20120925,000000,40.67,40.96,40.23,40.25,923658,0
+BMRN.US,D,20120926,000000,40.11,40.49,39.65,39.8,676017,0
+BMRN.US,D,20120927,000000,40.2,40.23,39.74,40.2,1243674,0
+BMRN.US,D,20120928,000000,40,40.36,39.83,40.26,653677,0
+BMRN.US,D,20121001,000000,40.34,40.34,39.45,39.87,948628,0
+BMRN.US,D,20121002,000000,40.16,41.18,39.892,40.97,1365809,0
+BMRN.US,D,20121003,000000,41,41.1,40.45,40.75,860291,0
+BMRN.US,D,20121004,000000,40.61,41.12,40.59,40.87,588778,0
+BMRN.US,D,20121005,000000,40.9,41.72,40.62,41.68,1397433,0
+BMRN.US,D,20121008,000000,41.7,42.07,41.03,41.73,1340876,0
+BMRN.US,D,20121009,000000,41.49,41.72,41.095,41.5,1205283,0
+BMRN.US,D,20121010,000000,41.39,41.56,41,41.4,932440,0
+BMRN.US,D,20121011,000000,41.56,41.85,41.05,41.3,993005,0
+BMRN.US,D,20121012,000000,41.24,41.66,41.14,41.57,664347,0
+BMRN.US,D,20121015,000000,41.73,42.84,41.64,42.38,1618714,0
+BMRN.US,D,20121016,000000,42.33,43.46,42.11,42.22,2441084,0
+BMRN.US,D,20121017,000000,42.28,43.21,42.18,43.08,1334207,0
+BMRN.US,D,20121018,000000,43.07,43.53,42.72,42.82,1419858,0
+BMRN.US,D,20121019,000000,42.72,42.89,42.07,42.29,2509290,0
+BMRN.US,D,20121022,000000,42.25,42.75,41.15,41.21,3711228,0
+BMRN.US,D,20121023,000000,40.69,40.85,38.34,38.54,4274325,0
+BMRN.US,D,20121024,000000,38.71,39.13,38.06,38.32,2021722,0
+BMRN.US,D,20121025,000000,38.43,38.9,37.78,38.15,2133284,0
+BMRN.US,D,20121026,000000,39.84,40,38.395,38.85,3215468,0
+BMRN.US,D,20121031,000000,38.81,38.91,36.8,37.01,1623608,0
+BMRN.US,D,20121101,000000,37.29,37.65,36.6,36.78,2068752,0
+BMRN.US,D,20121102,000000,36.81,37.6,36.28,37.41,2267753,0
+BMRN.US,D,20121105,000000,46,49.52,45.99,49.07,13121245,0
+BMRN.US,D,20121106,000000,48.52,49.18,48.21,48.64,3887760,0
+BMRN.US,D,20121107,000000,47.84,48,46.25,46.5,3573444,0
+BMRN.US,D,20121108,000000,46.25,47.98,46.25,47.76,2382307,0
+BMRN.US,D,20121109,000000,47.58,48.7,47.45,48.09,1618515,0
+BMRN.US,D,20121112,000000,48.17,48.8,47.93,48.13,984357,0
+BMRN.US,D,20121113,000000,47.94,48.6,47.57,48.44,1515860,0
+BMRN.US,D,20121114,000000,48.35,49.19,47.57,47.84,998449,0
+BMRN.US,D,20121115,000000,47.6,52.96,47.02,47.602,2455976,0
+BMRN.US,D,20121116,000000,47.65,48.48,47.32,47.9,1863200,0
+BMRN.US,D,20121119,000000,48.4,49,47.745,48.275,1124603,0
+BMRN.US,D,20121120,000000,48.25,49.42,48.25,49.27,1419854,0
+BMRN.US,D,20121121,000000,49.02,49.51,48.74,48.9,555328,0
+BMRN.US,D,20121123,000000,48.82,49.17,48.74,49.08,272080,0
+BMRN.US,D,20121126,000000,48.8,48.995,48.32,48.59,597743,0
+BMRN.US,D,20121127,000000,48.77,48.81,48.12,48.24,654142,0
+BMRN.US,D,20121128,000000,48.16,49.18,47.51,49.13,730256,0
+BMRN.US,D,20121129,000000,49.23,49.47,48.715,49.05,1047910,0
+BMRN.US,D,20121130,000000,48.83,49.28,48.34,48.5,805018,0
+BMRN.US,D,20121203,000000,48.97,49.19,48.22,48.69,902558,0
+BMRN.US,D,20121204,000000,48.58,48.66,47.6,48.09,819241,0
+BMRN.US,D,20121205,000000,48.19,48.415,47.68,47.89,641178,0
+BMRN.US,D,20121206,000000,47.81,48.25,47.35,47.86,994369,0
+BMRN.US,D,20121207,000000,47.94,48.13,46.53,46.96,1646483,0
+BMRN.US,D,20121210,000000,47.05,48.37,47.05,48.3,627654,0
+BMRN.US,D,20121211,000000,48.39,49.73,48.05,49.58,1254991,0
+BMRN.US,D,20121212,000000,49.57,50.48,49.45,50.17,1304375,0
+BMRN.US,D,20121213,000000,49.91,50.04,49,49.37,720184,0
+BMRN.US,D,20121214,000000,49.25,49.91,48.84,49.41,523819,0
+BMRN.US,D,20121217,000000,49.43,49.71,49.13,49.7,767517,0
+BMRN.US,D,20121218,000000,49.48,49.91,49.14,49.27,1097081,0
+BMRN.US,D,20121219,000000,49.42,49.43,48.42,48.7,858646,0
+BMRN.US,D,20121220,000000,48.79,49.04,48.53,49.02,794674,0
+BMRN.US,D,20121221,000000,48.59,49,48.263,48.89,1134308,0
+BMRN.US,D,20121224,000000,48.92,49,48.11,48.93,216655,0
+BMRN.US,D,20121226,000000,48.55,48.82,48.04,48.16,413445,0
+BMRN.US,D,20121227,000000,47.95,49.56,47.95,48.63,769717,0
+BMRN.US,D,20121228,000000,48.15,48.85,47.93,47.94,676506,0
+BMRN.US,D,20121231,000000,47.79,49.327,47.72,49.2,497337,0
+BMRN.US,D,20130102,000000,50,52.67,49.71,51.92,1654330,0
+BMRN.US,D,20130103,000000,52.2,53.45,51.25,52.17,1221970,0
+BMRN.US,D,20130104,000000,51.93,52.66,51.73,52.54,1081635,0
+BMRN.US,D,20130107,000000,52.03,52.41,51.26,52.14,1551440,0
+BMRN.US,D,20130108,000000,52.12,52.2,51.62,51.84,1096349,0
+BMRN.US,D,20130109,000000,52.07,52.29,51.74,51.93,726152,0
+BMRN.US,D,20130110,000000,52.07,52.18,51.42,51.79,686744,0
+BMRN.US,D,20130111,000000,51.67,52,51.33,51.56,1043351,0
+BMRN.US,D,20130114,000000,51.65,53,51.26,52.98,1264823,0
+BMRN.US,D,20130115,000000,52.89,53.84,52.26,53.76,1061980,0
+BMRN.US,D,20130116,000000,53.53,53.83,51.78,52.32,1499962,0
+BMRN.US,D,20130117,000000,52.6,53.83,52.03,53.56,1250408,0
+BMRN.US,D,20130118,000000,53.13,54.09,52.63,54.08,1941565,0
+BMRN.US,D,20130122,000000,55,55.45,54.2,55.22,1406874,0
+BMRN.US,D,20130123,000000,55.22,55.49,54.34,54.58,1236984,0
+BMRN.US,D,20130124,000000,54.56,55.08,53.83,54.88,1114937,0
+BMRN.US,D,20130125,000000,54.61,55.51,54.61,55.4,890466,0
+BMRN.US,D,20130128,000000,55.37,55.7,54.93,55.15,1250759,0
+BMRN.US,D,20130129,000000,55.06,55.17,53.58,54.8,2675086,0
+BMRN.US,D,20130130,000000,54.77,55.32,53.93,54.16,595812,0
+BMRN.US,D,20130131,000000,53.82,55.46,53.82,54.89,1197619,0
+BMRN.US,D,20130201,000000,54.89,56.71,54.89,56,1657932,0
+BMRN.US,D,20130204,000000,55.562,56.16,55.505,55.6,868490,0
+BMRN.US,D,20130205,000000,55.44,56.46,55.28,55.99,472303,0
+BMRN.US,D,20130206,000000,55.75,56.4,55.04,55.68,633267,0
+BMRN.US,D,20130207,000000,55.84,55.98,54.2,54.79,638018,0
+BMRN.US,D,20130208,000000,55.01,55.25,54.65,55.01,615160,0
+BMRN.US,D,20130211,000000,55.25,55.96,54.41,54.84,614319,0
+BMRN.US,D,20130212,000000,55.12,55.17,54.68,54.82,600125,0
+BMRN.US,D,20130213,000000,55.07,55.23,54.49,54.86,642824,0
+BMRN.US,D,20130214,000000,54.79,55.06,54.2,54.97,1153576,0
+BMRN.US,D,20130215,000000,54.93,56.44,54.7,56.28,1427945,0
+BMRN.US,D,20130219,000000,56.27,57.66,56.13,56.51,1355345,0
+BMRN.US,D,20130220,000000,56.3,56.61,55.12,55.17,1009991,0
+BMRN.US,D,20130221,000000,55.15,55.34,53.14,53.27,1795607,0
+BMRN.US,D,20130222,000000,53.38,56.21,53.35,56.1,2646791,0
+BMRN.US,D,20130225,000000,55.89,56.49,55.05,55.19,1280245,0
+BMRN.US,D,20130226,000000,55.26,56.14,54.96,55.92,1454060,0
+BMRN.US,D,20130227,000000,55.51,57.41,55.51,56.44,1209707,0
+BMRN.US,D,20130228,000000,56.55,58.33,56.5,57.97,1289862,0
+BMRN.US,D,20130301,000000,58.18,59.94,57.9,59.61,1902437,0
+BMRN.US,D,20130304,000000,59.54,60.585,59.11,60.37,1769687,0
+BMRN.US,D,20130305,000000,60.12,60.89,60.09,60.63,1240245,0
+BMRN.US,D,20130306,000000,61.08,61.64,60.3,61.25,1094908,0
+BMRN.US,D,20130307,000000,61.55,62,61.12,61.78,661012,0
+BMRN.US,D,20130308,000000,61.98,62.01,61.17,61.46,1334112,0
+BMRN.US,D,20130311,000000,61.47,62.07,60.96,61.05,1011681,0
+BMRN.US,D,20130312,000000,61.4,62.1,61.23,62.06,1502434,0
+BMRN.US,D,20130313,000000,62,62,60.83,61.47,1102200,0
+BMRN.US,D,20130314,000000,61.43,62.71,61.43,62.39,1081089,0
+BMRN.US,D,20130315,000000,62.09,62.96,61.04,61.25,2093008,0
+BMRN.US,D,20130318,000000,61,62.03,60.63,61.48,1072902,0
+BMRN.US,D,20130319,000000,61.5,62.28,60.38,60.76,1207900,0
+BMRN.US,D,20130320,000000,61.44,61.47,60,61.08,1558841,0
+BMRN.US,D,20130321,000000,61.04,61.19,59.5,59.85,1855411,0
+BMRN.US,D,20130322,000000,60.13,60.72,59.83,60.35,2449290,0
+BMRN.US,D,20130325,000000,60.78,61.1,59.95,60.7,1192781,0
+BMRN.US,D,20130326,000000,60.76,61.36,60.37,60.6,790686,0
+BMRN.US,D,20130327,000000,60.21,60.618,59.84,60.36,977674,0
+BMRN.US,D,20130328,000000,60.44,62.345,60.43,62.26,1606287,0
+BMRN.US,D,20130401,000000,62.47,63.57,61.15,61.59,1220795,0
+BMRN.US,D,20130402,000000,62.04,63.35,62.02,62.99,1303543,0
+BMRN.US,D,20130403,000000,63.45,63.47,60.78,61.24,977404,0
+BMRN.US,D,20130404,000000,61.39,61.99,60.27,60.9,852178,0
+BMRN.US,D,20130405,000000,60.11,62,60,61.72,990466,0
+BMRN.US,D,20130408,000000,61.65,62.23,60.84,62.15,668404,0
+BMRN.US,D,20130409,000000,62.21,62.88,61.93,62.5,739514,0
+BMRN.US,D,20130410,000000,62.68,64.27,62.45,64.27,1134677,0
+BMRN.US,D,20130411,000000,63.97,64.86,63.5,63.68,1322506,0
+BMRN.US,D,20130412,000000,63.41,64.95,63.33,64.71,896008,0
+BMRN.US,D,20130415,000000,64.51,64.98,63.11,63.21,1235195,0
+BMRN.US,D,20130416,000000,63.47,64.84,63.47,64.66,1291679,0
+BMRN.US,D,20130417,000000,63.96,64.21,63.15,63.68,888359,0
+BMRN.US,D,20130418,000000,64.82,64.82,62.34,62.79,822040,0
+BMRN.US,D,20130419,000000,63.14,65.44,62.78,65.44,1311295,0
+BMRN.US,D,20130422,000000,65.43,66.13,64.768,65.53,932030,0
+BMRN.US,D,20130423,000000,65.99,66.63,64.57,65.02,924199,0
+BMRN.US,D,20130424,000000,64.39,64.68,62.26,62.3,1466892,0
+BMRN.US,D,20130425,000000,63.45,64.97,62.26,62.87,1910290,0
+BMRN.US,D,20130426,000000,62.1,64.704,62.1,63.18,1325137,0
+BMRN.US,D,20130429,000000,63.56,65.47,63.13,64.42,1139582,0
+BMRN.US,D,20130430,000000,63.29,65.62,63.25,65.6,1108506,0
+BMRN.US,D,20130501,000000,65,65.39,63.64,63.68,1168343,0
+BMRN.US,D,20130502,000000,63.9,65.79,63.69,65.79,968336,0
+BMRN.US,D,20130503,000000,66.68,67.96,66.26,66.71,1575143,0
+BMRN.US,D,20130506,000000,66.78,67.15,66.06,66.62,1028526,0
+BMRN.US,D,20130507,000000,67.15,67.17,65.08,65.41,1442363,0
+BMRN.US,D,20130508,000000,65.22,66.16,64.845,65.32,918248,0
+BMRN.US,D,20130509,000000,65.2,66.72,65.07,66.41,1161877,0
+BMRN.US,D,20130510,000000,66.58,67.72,66.19,67.68,767799,0
+BMRN.US,D,20130513,000000,67.85,69.99,67.68,68.85,1354288,0
+BMRN.US,D,20130514,000000,68.76,71.56,68.551,70.3,1702332,0
+BMRN.US,D,20130515,000000,69.99,70.3,67.41,67.81,1863698,0
+BMRN.US,D,20130516,000000,67.96,68.26,63.345,64.5,2813266,0
+BMRN.US,D,20130517,000000,64.58,65.3,63.3,64.01,1459698,0
+BMRN.US,D,20130520,000000,63.91,64.47,62.42,62.43,1345417,0
+BMRN.US,D,20130521,000000,63.37,65.11,62.71,65,1806197,0
+BMRN.US,D,20130522,000000,65.67,69.79,64.94,65.55,2177889,0
+BMRN.US,D,20130523,000000,64.67,66.399,63.1,65.76,962127,0
+BMRN.US,D,20130524,000000,65.71,65.71,64.1,64.39,954136,0
+BMRN.US,D,20130528,000000,65.14,65.945,64.645,65.61,1720915,0
+BMRN.US,D,20130529,000000,65.21,65.72,63.45,64.46,974518,0
+BMRN.US,D,20130530,000000,63.98,64.31,63.15,63.85,1505081,0
+BMRN.US,D,20130531,000000,63.67,63.99,62.09,62.7,7295384,0
+BMRN.US,D,20130603,000000,62,62.02,56.54,59.78,4439753,0
+BMRN.US,D,20130604,000000,60.42,62.73,59.08,59.82,3221686,0
+BMRN.US,D,20130605,000000,59.53,60.16,57.61,57.67,1457560,0
+BMRN.US,D,20130606,000000,57.83,59,57.03,59,1901215,0
+BMRN.US,D,20130607,000000,59.02,59.88,58.77,58.93,1106257,0
+BMRN.US,D,20130610,000000,59.22,59.25,57.75,58.04,972616,0
+BMRN.US,D,20130611,000000,57.88,58.98,57.065,58.79,1222761,0
+BMRN.US,D,20130612,000000,59.15,59.38,57.44,57.48,1030342,0
+BMRN.US,D,20130613,000000,57.26,59.04,57.01,58.97,846871,0
+BMRN.US,D,20130614,000000,58.79,59.34,58.07,58.14,1112675,0
+BMRN.US,D,20130617,000000,58.75,59.2,57.89,58.17,1000046,0
+BMRN.US,D,20130618,000000,58.05,58.78,57.21,58.31,835824,0
+BMRN.US,D,20130619,000000,58.3,58.6,57.16,57.21,652642,0
+BMRN.US,D,20130620,000000,56.41,56.86,54.89,55.17,1815730,0
+BMRN.US,D,20130621,000000,55.61,56.44,55.28,55.6,2576409,0
+BMRN.US,D,20130624,000000,54.88,55.4,53.53,54.72,1157764,0
+BMRN.US,D,20130625,000000,55.23,55.83,54.5,55.72,925051,0
+BMRN.US,D,20130626,000000,56.33,57.34,55.86,57.09,1458761,0
+BMRN.US,D,20130627,000000,57.43,57.67,56.24,56.71,787392,0
+BMRN.US,D,20130628,000000,56.59,56.81,55.65,55.74,2063576,0
+BMRN.US,D,20130701,000000,56.69,61.21,56.31,59.44,2859674,0
+BMRN.US,D,20130702,000000,59.2,60.21,58.54,59.72,1095491,0
+BMRN.US,D,20130703,000000,59.42,59.94,58.27,59.34,822665,0
+BMRN.US,D,20130705,000000,59.48,59.86,58.88,59.63,790462,0
+BMRN.US,D,20130708,000000,59.75,60.01,58.41,58.64,727990,0
+BMRN.US,D,20130709,000000,58.91,59.74,58.36,59.436,847908,0
+BMRN.US,D,20130710,000000,59.62,60.65,59.05,60.55,909117,0
+BMRN.US,D,20130711,000000,61.21,61.309,59.59,60.3,1171329,0
+BMRN.US,D,20130712,000000,60.29,65.75,60.24,64.81,3210522,0
+BMRN.US,D,20130715,000000,64.97,64.97,62.87,64.02,1220373,0
+BMRN.US,D,20130716,000000,63.81,64.09,62.09,62.83,1579436,0
+BMRN.US,D,20130717,000000,62.87,63.39,62.42,62.64,566476,0
+BMRN.US,D,20130718,000000,63.02,63.52,62.46,63.12,709414,0
+BMRN.US,D,20130719,000000,62.69,65.06,62.69,64.73,1068168,0
+BMRN.US,D,20130722,000000,64.47,65.22,63.86,64.64,738196,0
+BMRN.US,D,20130723,000000,64.66,64.99,63,63.17,769532,0
+BMRN.US,D,20130724,000000,63.4,64.63,62.59,63.26,586514,0
+BMRN.US,D,20130725,000000,63.27,64.22,62.06,63.82,989772,0
+BMRN.US,D,20130726,000000,62.96,64.78,62.01,63.91,843802,0
+BMRN.US,D,20130729,000000,63.4,64.15,62.32,62.41,794349,0
+BMRN.US,D,20130730,000000,62.95,65.5,61.71,64.13,2036499,0
+BMRN.US,D,20130731,000000,64.66,65.03,63.85,64.65,1018854,0
+BMRN.US,D,20130801,000000,64.65,65.164,63.962,64.67,877049,0
+BMRN.US,D,20130802,000000,64.64,64.94,64.02,64.46,582327,0
+BMRN.US,D,20130805,000000,64.43,64.7,64.07,64.43,707830,0
+BMRN.US,D,20130806,000000,64.4,64.43,62.61,62.62,743260,0
+BMRN.US,D,20130807,000000,62.33,64.01,62.27,63.34,880053,0
+BMRN.US,D,20130808,000000,64.1,64.29,62.92,63.3,626991,0
+BMRN.US,D,20130809,000000,63.4,64.979,63.38,64.25,816808,0
+BMRN.US,D,20130812,000000,64.25,64.94,63.83,64.61,718486,0
+BMRN.US,D,20130813,000000,64.61,64.88,63.84,64.77,622519,0
+BMRN.US,D,20130814,000000,64.98,67.04,64.78,65.94,2189623,0
+BMRN.US,D,20130815,000000,65.41,65.885,63.51,63.83,742179,0
+BMRN.US,D,20130816,000000,63.79,64.18,63.05,63.33,501284,0
+BMRN.US,D,20130819,000000,63.1,64.05,62.42,62.78,466540,0
+BMRN.US,D,20130820,000000,62.84,63.99,62.46,63.85,912135,0
+BMRN.US,D,20130821,000000,63.74,65.14,63.62,64.51,447647,0
+BMRN.US,D,20130822,000000,64.7,65.65,64.01,65.25,451966,0
+BMRN.US,D,20130823,000000,65.47,65.49,64.14,64.74,355080,0
+BMRN.US,D,20130826,000000,65.18,66.67,64.864,65.63,793294,0
+BMRN.US,D,20130827,000000,64.89,65.33,63.79,64.18,638260,0
+BMRN.US,D,20130828,000000,64,64.93,63.63,64.72,548125,0
+BMRN.US,D,20130829,000000,64.72,66.05,64.51,65.85,493582,0
+BMRN.US,D,20130830,000000,65.61,65.85,65.1,65.47,981971,0
+BMRN.US,D,20130903,000000,66.5,68.07,66.05,68.06,1071262,0
+BMRN.US,D,20130904,000000,68.16,69.57,68.07,69.46,2412103,0
+BMRN.US,D,20130905,000000,69.55,70.85,69.48,70.8,1566031,0
+BMRN.US,D,20130906,000000,70.88,72.94,70.1,72.7,1746856,0
+BMRN.US,D,20130909,000000,72.5,76.16,72.49,76.08,2759638,0
+BMRN.US,D,20130910,000000,76.25,76.34,72.91,74.43,3373328,0
+BMRN.US,D,20130911,000000,74.64,74.64,70.17,71.44,2359047,0
+BMRN.US,D,20130912,000000,71.4,71.99,70.97,71.35,1504514,0
+BMRN.US,D,20130913,000000,71.3,71.37,69.73,70.77,1731105,0
+BMRN.US,D,20130916,000000,72.54,73.43,72.23,73.4,2137000,0
+BMRN.US,D,20130917,000000,73.6,76.3,73.39,75.96,2837363,0
+BMRN.US,D,20130918,000000,77.25,78.83,75.08,77.49,3190445,0
+BMRN.US,D,20130919,000000,80.29,80.67,78.21,78.39,8144452,0
+BMRN.US,D,20130920,000000,78.53,78.9,76.66,76.95,2549913,0
+BMRN.US,D,20130923,000000,76.75,77.19,73.12,73.7,2260544,0
+BMRN.US,D,20130924,000000,73.7,74.63,73.27,73.61,1194400,0
+BMRN.US,D,20130925,000000,73.59,73.81,72.68,72.72,970504,0
+BMRN.US,D,20130926,000000,73.49,75.22,73.26,74.13,1294800,0
+BMRN.US,D,20130927,000000,74.38,74.6,73.65,74.09,1255126,0
+BMRN.US,D,20130930,000000,73.26,73.89,72.09,72.17,1329500,0
+BMRN.US,D,20131001,000000,72.41,76.02,72.41,75.92,2023300,0
+BMRN.US,D,20131002,000000,75.09,75.54,74.31,75.09,1110200,0
+BMRN.US,D,20131003,000000,74.71,75.07,72.77,73.7,1263100,0
+BMRN.US,D,20131004,000000,73.81,74.79,73.66,73.82,665200,0
+BMRN.US,D,20131007,000000,73.16,73.78,72.24,72.33,812300,0
+BMRN.US,D,20131008,000000,71.95,71.95,67.25,67.25,3051000,0
+BMRN.US,D,20131009,000000,68.03,69.2,65,65,3817500,0
+BMRN.US,D,20131010,000000,66.06,68.87,65.67,68.55,4682600,0
+BMRN.US,D,20131011,000000,68.65,68.69,66.8,67.73,1562609,0
+BMRN.US,D,20131014,000000,66.76,68.44,66.35,68.08,1099869,0
+BMRN.US,D,20131015,000000,68.27,68.3,66.34,66.39,1318615,0
+BMRN.US,D,20131016,000000,66.99,68.97,66.89,68.97,1879046,0
+BMRN.US,D,20131017,000000,68.55,68.75,67.7,68.18,1193400,0
+BMRN.US,D,20131018,000000,68.16,68.22,65.09,66.36,2042500,0
+BMRN.US,D,20131021,000000,66.28,67.03,65.69,66.69,1314400,0
+BMRN.US,D,20131022,000000,67.1,67.52,66.4,67.33,1637200,0
+BMRN.US,D,20131023,000000,66.87,67.83,66.85,67.67,1790200,0
+BMRN.US,D,20131024,000000,67.81,69.51,67.81,68.96,1816400,0
+BMRN.US,D,20131025,000000,67.58,68,65.6,66.24,3105864,0
+BMRN.US,D,20131028,000000,66.34,67,65.97,66.95,1596563,0
+BMRN.US,D,20131029,000000,66.98,67.06,65.27,65.6,1279200,0
+BMRN.US,D,20131030,000000,65.63,65.92,63.1,63.5,1846000,0
+BMRN.US,D,20131031,000000,63.71,63.96,61.83,62.875,2290593,0
+BMRN.US,D,20131101,000000,63.26,63.3,61.59,62.28,1670300,0
+BMRN.US,D,20131104,000000,62.22,63.43,62.03,62.87,1380222,0
+BMRN.US,D,20131105,000000,62.97,63,61.65,62.21,1183300,0
+BMRN.US,D,20131106,000000,62.85,62.95,59.87,60.19,2376100,0
+BMRN.US,D,20131107,000000,60.43,61.1,58.65,59.3,1978000,0
+BMRN.US,D,20131108,000000,61,61.72,60.04,61.47,2349800,0
+BMRN.US,D,20131111,000000,61.53,62.96,60.96,62,2284573,0
+BMRN.US,D,20131112,000000,61.04,62.03,59.56,61.97,2836900,0
+BMRN.US,D,20131113,000000,61.56,64.63,61.06,64.19,3077700,0
+BMRN.US,D,20131114,000000,64.68,65.48,63.88,64.33,2004700,0
+BMRN.US,D,20131115,000000,63.99,70.17,63.87,69.29,4856400,0
+BMRN.US,D,20131118,000000,69.35,70.14,66.1,66.91,2062900,0
+BMRN.US,D,20131120,000000,70,71.76,68.5,69.14,4402500,0
+BMRN.US,D,20131121,000000,69.5,71,69.34,70.82,1494500,0
+BMRN.US,D,20131122,000000,71.03,72.07,70.731,71.04,1706682,0
+BMRN.US,D,20131125,000000,71.26,71.87,70.57,70.61,1526200,0
+BMRN.US,D,20131126,000000,70.92,71.13,70.1,70.53,1860300,0
+BMRN.US,D,20131127,000000,71,71.09,69.05,70.73,962800,0
+BMRN.US,D,20131129,000000,70.84,70.84,70.14,70.428,554357,0
+BMRN.US,D,20131202,000000,70.53,70.75,69.79,70.17,1175900,0
+BMRN.US,D,20131203,000000,69.83,70.75,69.25,70.03,1158001,0
+BMRN.US,D,20131204,000000,69.38,70.32,69.01,70.03,810800,0
+BMRN.US,D,20131205,000000,69.89,70.16,69.32,69.62,991500,0
+BMRN.US,D,20131206,000000,70.19,70.73,69.1,70.16,657500,0
+BMRN.US,D,20131209,000000,70,70.9,69.46,70,811930,0
+BMRN.US,D,20131210,000000,70.03,70.23,68.12,69.02,849800,0
+BMRN.US,D,20131211,000000,69.02,69.3,67.64,67.83,973500,0
+BMRN.US,D,20131212,000000,67.93,68.73,67.65,68.22,850196,0
+BMRN.US,D,20131213,000000,68.61,69.68,68.03,69.53,978800,0
+BMRN.US,D,20131216,000000,69.86,71.5,68.97,69.21,920648,0
+BMRN.US,D,20131217,000000,69.4,69.83,68.03,68.09,884700,0
+BMRN.US,D,20131218,000000,68.48,69.06,67.11,68.76,1085900,0
+BMRN.US,D,20131219,000000,68.18,69.3,67.97,68.36,597700,0
+BMRN.US,D,20131220,000000,68.25,69.2,67.84,68.86,1456200,0
+BMRN.US,D,20131223,000000,69.45,69.48,68.57,69.21,744200,0
+BMRN.US,D,20131224,000000,68.95,69.36,68.26,69.2,332189,0
+BMRN.US,D,20131226,000000,69.32,69.94,68.68,69.73,542800,0
+BMRN.US,D,20131227,000000,69.85,70,69.01,69.25,375200,0
+BMRN.US,D,20131230,000000,69.36,69.61,68.51,69.32,393300,0
+BMRN.US,D,20131231,000000,69.47,70.56,68.87,70.35,595100,0
+BMRN.US,D,20140102,000000,70.11,70.2,68.49,69.27,671370,0
+BMRN.US,D,20140103,000000,69.59,70,68.75,69.09,457957,0
+BMRN.US,D,20140106,000000,69.68,69.75,66.72,67.1,1246700,0
+BMRN.US,D,20140107,000000,67.86,68.97,67.25,68.54,629200,0
+BMRN.US,D,20140108,000000,68.75,69.9,67.52,69.79,751400,0
+BMRN.US,D,20140109,000000,69.99,71.38,69.27,70.18,1140400,0
+BMRN.US,D,20140110,000000,69.25,70.07,68.31,69.82,938000,0
+BMRN.US,D,20140113,000000,69.97,71.89,68.02,68.64,1386600,0
+BMRN.US,D,20140114,000000,69.89,71.35,68.51,71.34,915800,0
+BMRN.US,D,20140115,000000,71.37,72.53,71.12,71.73,1402300,0
+BMRN.US,D,20140116,000000,71.75,72.9,70.83,72.66,859852,0
+BMRN.US,D,20140117,000000,72.7,73.93,72.58,73.45,1012000,0
+BMRN.US,D,20140121,000000,73.77,74,72.26,73.98,691300,0
+BMRN.US,D,20140122,000000,74,74.35,72.61,73.27,704700,0
+BMRN.US,D,20140123,000000,72.86,73.88,71.74,73.75,671300,0
+BMRN.US,D,20140124,000000,72.16,73.14,70.85,70.85,829200,0
+BMRN.US,D,20140127,000000,71.77,71.77,67.8,69.01,1095400,0
+BMRN.US,D,20140128,000000,69.02,69.59,66.9,68.29,1668005,0
+BMRN.US,D,20140129,000000,67.49,68.22,66.72,67.51,860800,0
+BMRN.US,D,20140130,000000,68.45,69.83,67.95,69.55,1212400,0
+BMRN.US,D,20140131,000000,68.45,69.52,68.23,68.88,1005000,0
+BMRN.US,D,20140203,000000,68.89,69.59,66.82,67.18,1179475,0
+BMRN.US,D,20140204,000000,67.4,68.8,67.25,68.14,1015988,0
+BMRN.US,D,20140205,000000,67.88,67.99,65.31,66.34,1369737,0
+BMRN.US,D,20140206,000000,66.75,66.9,64.61,64.99,1189566,0
+BMRN.US,D,20140207,000000,65.17,67.56,65.01,67.33,1227340,0
+BMRN.US,D,20140210,000000,67.61,70.12,67.255,70.07,1097393,0
+BMRN.US,D,20140211,000000,70.03,71.55,69.81,70.83,1329119,0
+BMRN.US,D,20140212,000000,71.07,73.8,70.71,73.01,1435247,0
+BMRN.US,D,20140213,000000,72.57,75.98,72.45,75.93,1365712,0
+BMRN.US,D,20140214,000000,75.96,77,74.11,75.81,1939227,0
+BMRN.US,D,20140218,000000,76.52,77,73.64,76.39,1798420,0
+BMRN.US,D,20140219,000000,76.5,76.89,75.34,76.35,1269120,0
+BMRN.US,D,20140220,000000,76.67,80.555,76.53,80.13,4024634,0
+BMRN.US,D,20140221,000000,80.16,82.09,79.753,81.52,2192598,0
+BMRN.US,D,20140224,000000,81.64,82.98,81.31,82.07,2658224,0
+BMRN.US,D,20140225,000000,81.98,82.89,81.01,82.18,1588607,0
+BMRN.US,D,20140226,000000,81.53,83.305,81.53,82.56,1032570,0
+BMRN.US,D,20140227,000000,82.31,84.25,79.86,83.28,1668232,0
+BMRN.US,D,20140228,000000,83.28,83.92,79.7,81,2353935,0
+BMRN.US,D,20140303,000000,80.19,81.435,79.17,79.72,1164681,0
+BMRN.US,D,20140304,000000,80.01,82.15,80.01,80.82,954301,0
+BMRN.US,D,20140305,000000,79.79,79.9,78.58,79.28,2512518,0
+BMRN.US,D,20140306,000000,79.51,79.9,76.89,77.21,1854157,0
+BMRN.US,D,20140307,000000,78.03,78.05,73.35,77.24,3003769,0
+BMRN.US,D,20140310,000000,77.3,77.43,75.04,77.2,852493,0
+BMRN.US,D,20140311,000000,77.33,78.33,76.53,77.45,1090672,0
+BMRN.US,D,20140312,000000,77.23,79.23,76.86,78.45,982011,0
+BMRN.US,D,20140313,000000,78.26,78.733,77.185,77.8,1189636,0
+BMRN.US,D,20140314,000000,77.37,78.88,76.87,77.35,1001651,0
+BMRN.US,D,20140317,000000,78.07,79.67,77.78,78.7,998808,0
+BMRN.US,D,20140318,000000,79.07,82,78.7,81.19,1226398,0
+BMRN.US,D,20140319,000000,81,81.98,79.58,79.7,1069448,0
+BMRN.US,D,20140320,000000,79.16,79.99,78.09,78.57,1187638,0
+BMRN.US,D,20140321,000000,78.18,78.81,73.19,73.93,3468470,0
+BMRN.US,D,20140324,000000,73.95,74.8,70.83,73.71,2240563,0
+BMRN.US,D,20140325,000000,72.34,74.51,68.91,72.05,3210156,0
+BMRN.US,D,20140326,000000,72.74,73.24,69.83,69.99,1537200,0
+BMRN.US,D,20140327,000000,69.84,69.91,67.62,68.91,2466343,0
+BMRN.US,D,20140328,000000,69.38,69.69,65.49,66.26,1901348,0
+BMRN.US,D,20140331,000000,66.87,68.22,66.08,68.21,1615497,0
+BMRN.US,D,20140401,000000,68.53,70.42,67.64,68.61,1190431,0
+BMRN.US,D,20140402,000000,69.24,69.8,67.41,68.19,927449,0
+BMRN.US,D,20140403,000000,67.86,68.08,65.345,66.03,1998858,0
+BMRN.US,D,20140404,000000,66.72,66.81,62.35,63.34,2062945,0
+BMRN.US,D,20140407,000000,63.3,63.94,61.76,63.19,2653550,0
+BMRN.US,D,20140408,000000,63,64.275,61.74,63.1,1636580,0
+BMRN.US,D,20140409,000000,63.17,66.04,63.11,65.8,1532033,0
+BMRN.US,D,20140410,000000,65.7,65.79,60.61,61.29,1768369,0
+BMRN.US,D,20140411,000000,60.55,61.99,57.03,57.25,2869309,0
+BMRN.US,D,20140414,000000,58.77,59.88,56.45,57.37,2112993,0
+BMRN.US,D,20140415,000000,57.44,58.57,55.04,58.21,2091139,0
+BMRN.US,D,20140416,000000,58.38,61.45,58.29,61.37,2129789,0
+BMRN.US,D,20140417,000000,61.35,62.61,60.5,60.89,1838811,0
+BMRN.US,D,20140421,000000,60.97,61.41,59.97,61.34,1284622,0
+BMRN.US,D,20140422,000000,62.84,63.42,61.81,61.99,2592343,0
+BMRN.US,D,20140423,000000,62.47,62.96,58.92,59.19,2023323,0
+BMRN.US,D,20140424,000000,60.14,60.765,57.33,59.232,1544040,0
+BMRN.US,D,20140425,000000,58.57,59.82,56.67,57.09,1261154,0
+BMRN.US,D,20140428,000000,57.61,58.61,55.8,57.49,1319876,0
+BMRN.US,D,20140429,000000,58.07,58.935,57.17,58.42,1586203,0
+BMRN.US,D,20140430,000000,58.3,58.4,56.61,58.23,1357629,0
+BMRN.US,D,20140501,000000,57.89,61.05,57.02,60.31,2227646,0
+BMRN.US,D,20140502,000000,58,60.2,55.5,57.7,3567833,0
+BMRN.US,D,20140505,000000,57.575,60.23,57.218,60.13,1914208,0
+BMRN.US,D,20140506,000000,59.73,60.37,58.49,58.8,1014195,0
+BMRN.US,D,20140507,000000,59.4,59.4,56.65,58.49,929969,0
+BMRN.US,D,20140508,000000,58.52,59.14,56.49,56.78,993824,0
+BMRN.US,D,20140509,000000,57.15,59.037,56.17,58.54,1362307,0
+BMRN.US,D,20140512,000000,58.5,60.1,58.38,59.3,1042877,0
+BMRN.US,D,20140513,000000,59.19,59.8,57.28,57.44,1112857,0
+BMRN.US,D,20140514,000000,57.4,59.08,56.37,58.44,1299782,0
+BMRN.US,D,20140515,000000,58.68,58.68,56.37,57.44,830046,0
+BMRN.US,D,20140516,000000,57.03,57.838,56,57.59,1072380,0
+BMRN.US,D,20140519,000000,57.37,58.48,56.5,57.65,829477,0
+BMRN.US,D,20140520,000000,57.8,57.8,56.09,56.15,784466,0
+BMRN.US,D,20140521,000000,56.96,57,55.68,56.17,643380,0
+BMRN.US,D,20140522,000000,56.17,57.31,56,56.2,3745845,0
+BMRN.US,D,20140523,000000,56.23,56.85,55.86,56.48,2098843,0
+BMRN.US,D,20140527,000000,57,57.4,56.24,57.12,2103771,0
+BMRN.US,D,20140528,000000,57.49,57.99,56.91,57.34,1351086,0
+BMRN.US,D,20140529,000000,57.48,58.38,57.2,57.5,1480975,0
+BMRN.US,D,20140530,000000,57.62,58.06,56.72,57.96,1009987,0
+BMRN.US,D,20140602,000000,58.12,58.46,57.08,58,758992,0
+BMRN.US,D,20140603,000000,57.77,62.03,57.26,61.58,2148835,0
+BMRN.US,D,20140604,000000,61.7,63.24,60.93,63.1,1662983,0
+BMRN.US,D,20140605,000000,63.1,64.24,62.53,63.33,1744560,0
+BMRN.US,D,20140606,000000,63.33,64.2,61.335,61.74,3671349,0
+BMRN.US,D,20140609,000000,62.9,63.1,61.41,61.51,1885642,0
+BMRN.US,D,20140610,000000,61.65,62.46,60.69,61.6,950000,0
+BMRN.US,D,20140611,000000,61.25,62.43,60.9,61.56,1060517,0
+BMRN.US,D,20140612,000000,62.03,62.55,61.27,61.78,929497,0
+BMRN.US,D,20140613,000000,62,62,60.63,61.09,560652,0
+BMRN.US,D,20140616,000000,60.8,61.7,60.2,60.5,814876,0
+BMRN.US,D,20140617,000000,60.54,60.93,59.39,60.53,782204,0
+BMRN.US,D,20140618,000000,60.77,62.81,60.53,62.66,1456120,0
+BMRN.US,D,20140619,000000,62.8,63.5,62.215,62.41,980254,0
+BMRN.US,D,20140620,000000,62.74,67.11,62.61,66.09,2941566,0
+BMRN.US,D,20140623,000000,65.26,66.3,64.04,64.24,1068326,0
+BMRN.US,D,20140624,000000,64.83,65,62.69,62.79,899639,0
+BMRN.US,D,20140625,000000,63.48,63.99,62.39,62.56,672239,0
+BMRN.US,D,20140626,000000,62.45,62.94,61.31,62.69,542016,0
+BMRN.US,D,20140627,000000,62.66,62.94,61.66,62.83,892498,0
+BMRN.US,D,20140630,000000,62.67,63.27,62.06,62.21,584299,0
+BMRN.US,D,20140701,000000,62.7,63.815,62.35,63.67,666356,0
+BMRN.US,D,20140702,000000,63.48,65.79,63.22,64.28,974800,0
+BMRN.US,D,20140703,000000,64.66,65.05,63.83,64.59,368462,0
+BMRN.US,D,20140707,000000,64.01,64.7,61.56,61.65,1187673,0
+BMRN.US,D,20140708,000000,61.49,61.73,59.62,59.92,1184438,0
+BMRN.US,D,20140709,000000,59.69,60.66,58.62,60.24,576015,0
+BMRN.US,D,20140710,000000,59.26,59.96,58.61,59.06,826365,0
+BMRN.US,D,20140711,000000,59.25,59.71,58.87,59.29,432548,0
+BMRN.US,D,20140714,000000,59.94,60,58.77,59.09,522948,0
+BMRN.US,D,20140715,000000,59.42,60,57.33,57.7,1649953,0
+BMRN.US,D,20140716,000000,58.84,58.84,56.2,56.34,1072880,0
+BMRN.US,D,20140717,000000,56.62,57.36,55.36,55.78,1850958,0
+BMRN.US,D,20140718,000000,56.09,59.24,55.8,59.06,1721049,0
+BMRN.US,D,20140721,000000,58.57,59.43,57.88,59.36,850607,0
+BMRN.US,D,20140722,000000,60.14,60.67,59.46,60.38,1271660,0
+BMRN.US,D,20140723,000000,61.48,63.05,60.164,62.08,1376160,0
+BMRN.US,D,20140724,000000,62.19,62.26,60.69,61.46,923921,0
+BMRN.US,D,20140725,000000,61.4,61.59,60.08,60.6,955183,0
+BMRN.US,D,20140728,000000,60.8,60.94,59.1,60.01,894139,0
+BMRN.US,D,20140729,000000,59.66,61.75,59.66,61.03,639872,0
+BMRN.US,D,20140730,000000,61.75,62.93,60.76,61.09,1083353,0
+BMRN.US,D,20140731,000000,64.8,65.99,61.2,61.82,3994349,0
+BMRN.US,D,20140801,000000,61.03,62.93,61.03,61.95,1058398,0
+BMRN.US,D,20140804,000000,61.96,64.5,61.64,64.28,1339931,0
+BMRN.US,D,20140805,000000,64.11,65.5,63.74,64.96,1258425,0
+BMRN.US,D,20140806,000000,64.5,65.49,64.18,65.11,990121,0
+BMRN.US,D,20140807,000000,65.28,65.9,63,63.66,1181406,0
+BMRN.US,D,20140808,000000,64.05,64.49,63.35,63.99,557502,0
+BMRN.US,D,20140811,000000,64.31,65.34,63.59,64.93,780669,0
+BMRN.US,D,20140812,000000,65.1,65.1,64.11,64.41,597274,0
+BMRN.US,D,20140813,000000,64.85,66.4,64.08,65.81,926511,0
+BMRN.US,D,20140814,000000,65.59,67.75,65.39,67.67,1151041,0
+BMRN.US,D,20140815,000000,68.26,68.41,66.06,67.24,889480,0
+BMRN.US,D,20140818,000000,67.91,68.5,67.3,67.99,1051505,0
+BMRN.US,D,20140819,000000,68.31,69.69,67.31,69.1,1229424,0
+BMRN.US,D,20140820,000000,68.47,70.9,68.12,70.66,1404117,0
+BMRN.US,D,20140821,000000,70.23,70.821,68.88,69.37,1106780,0
+BMRN.US,D,20140822,000000,68.51,70.83,68.46,70.16,832437,0
+BMRN.US,D,20140825,000000,70.96,72.21,70.03,70.89,1180011,0
+BMRN.US,D,20140826,000000,71.07,72,71,71.55,980446,0
+BMRN.US,D,20140827,000000,71.28,71.5,70.01,70.8,804928,0
+BMRN.US,D,20140828,000000,69.91,71.1,69.55,69.62,764744,0
+BMRN.US,D,20140829,000000,69.75,71.73,69.68,71.22,678442,0
+BMRN.US,D,20140902,000000,71.45,71.45,69.18,70.39,792051,0
+BMRN.US,D,20140903,000000,70.43,71.33,70.06,70.49,755546,0
+BMRN.US,D,20140904,000000,70.67,70.89,68.26,68.32,1079061,0
+BMRN.US,D,20140905,000000,68.92,69,66.34,67.3,1264300,0
+BMRN.US,D,20140908,000000,66.91,69.7,66.91,69.19,1593547,0
+BMRN.US,D,20140909,000000,69.39,69.39,68.02,68.23,1271021,0
+BMRN.US,D,20140910,000000,68.68,69.74,67.97,69.48,955382,0
+BMRN.US,D,20140911,000000,69.3,69.34,68.52,68.8,1140007,0
+BMRN.US,D,20140912,000000,68.97,69.08,67.61,68,686874,0
+BMRN.US,D,20140915,000000,67.76,68.01,66.25,66.79,1016598,0
+BMRN.US,D,20140916,000000,66.57,67.25,65.99,66.89,1218227,0
+BMRN.US,D,20140917,000000,67.11,68.66,66.43,68.21,762313,0
+BMRN.US,D,20140918,000000,68.87,69.61,67.89,69.6,1340277,0
+BMRN.US,D,20140919,000000,69.75,69.96,68.94,69.85,1761113,0
+BMRN.US,D,20140922,000000,69.16,69.768,68.32,69.08,1677177,0
+BMRN.US,D,20140923,000000,68.93,70.38,68.67,70.06,806274,0
+BMRN.US,D,20140924,000000,70.17,72.66,69.17,72.61,1328362,0
+BMRN.US,D,20140925,000000,72.43,73.23,71.07,71.31,869189,0
+BMRN.US,D,20140926,000000,71.45,72.56,70.73,72.36,748019,0
+BMRN.US,D,20140929,000000,71.67,73.14,71.44,73,732151,0
+BMRN.US,D,20140930,000000,73.22,73.35,72.09,72.16,1116392,0
+BMRN.US,D,20141001,000000,71.93,72.18,70.3,70.41,1465962,0
+BMRN.US,D,20141002,000000,70.02,71.11,69.1,69.79,1207329,0
+BMRN.US,D,20141003,000000,70.29,71,69.8,70.67,1055260,0
+BMRN.US,D,20141006,000000,71.17,71.57,70.4,71.05,1096553,0
+BMRN.US,D,20141007,000000,70.53,70.95,69.45,69.95,1142007,0
+BMRN.US,D,20141008,000000,70.21,72.975,69.95,72.92,1043863,0
+BMRN.US,D,20141009,000000,72.86,73.6,71.54,71.92,1239032,0
+BMRN.US,D,20141010,000000,71.27,73.19,70.61,70.8,1048001,0
+BMRN.US,D,20141013,000000,70.72,70.99,68.02,68.09,1396504,0
+BMRN.US,D,20141014,000000,68.59,69.44,66.11,67.27,1277580,0
+BMRN.US,D,20141015,000000,66.14,67.72,65.91,67.32,1230571,0
+BMRN.US,D,20141016,000000,66.75,71.72,66.44,70.59,1190411,0
+BMRN.US,D,20141017,000000,71.33,71.53,70.03,70.45,1763721,0
+BMRN.US,D,20141020,000000,70.28,71.76,70.1,71,855837,0
+BMRN.US,D,20141021,000000,72.27,75.26,71.9,74.71,1559191,0
+BMRN.US,D,20141022,000000,74.36,75.72,73.6,74.32,969831,0
+BMRN.US,D,20141023,000000,75,75.86,74.22,75.01,1272468,0
+BMRN.US,D,20141024,000000,75.4,81.83,75.4,81.03,2399273,0
+BMRN.US,D,20141027,000000,80.51,82.4,80.06,82.36,1038710,0
+BMRN.US,D,20141028,000000,81.43,83.32,81.43,82.05,1379554,0
+BMRN.US,D,20141029,000000,81.31,81.55,79.64,80.56,1262538,0
+BMRN.US,D,20141030,000000,80.32,83.68,79.89,82.36,1029239,0
+BMRN.US,D,20141031,000000,83.26,84.3,82,82.5,1183605,0
+BMRN.US,D,20141103,000000,83.06,86.8,83.06,84.58,1620289,0
+BMRN.US,D,20141104,000000,83.72,84.88,82.57,83.46,830461,0
+BMRN.US,D,20141105,000000,84.13,84.42,81.723,81.97,729480,0
+BMRN.US,D,20141106,000000,82.15,84.14,82.15,84.03,626317,0
+BMRN.US,D,20141107,000000,83.6,84.36,82.46,83.91,727093,0
+BMRN.US,D,20141110,000000,85.78,88.23,85.78,87.6,1378688,0
+BMRN.US,D,20141111,000000,87.48,87.5,85.771,86.12,1065497,0
+BMRN.US,D,20141112,000000,85.38,87.15,84.83,86.95,692540,0
+BMRN.US,D,20141113,000000,86.98,88.15,86.28,87.92,979316,0
+BMRN.US,D,20141114,000000,87.06,87.87,82.67,82.85,1457439,0
+BMRN.US,D,20141117,000000,82.93,84.18,82.32,83.1,1006976,0
+BMRN.US,D,20141118,000000,83.26,86.05,82.81,85.45,847521,0
+BMRN.US,D,20141119,000000,85.65,85.975,84.19,85.08,592708,0
+BMRN.US,D,20141120,000000,84.53,85,83.52,84.43,690654,0
+BMRN.US,D,20141121,000000,85.48,86.34,84.26,85.83,847435,0
+BMRN.US,D,20141124,000000,83.89,88.37,83.1,87.94,2935302,0
+BMRN.US,D,20141125,000000,88.69,91.4,87.34,89.45,1957827,0
+BMRN.US,D,20141126,000000,89.47,89.95,88.005,89.38,920243,0
+BMRN.US,D,20141128,000000,89.47,90.83,88.92,89.72,516328,0
+BMRN.US,D,20141201,000000,89.49,90.9,88.12,90.16,1440620,0
+BMRN.US,D,20141202,000000,90.66,92.99,88.28,92.27,1607242,0
+BMRN.US,D,20141203,000000,92.37,92.96,90.45,91.1,1327934,0
+BMRN.US,D,20141204,000000,91.68,91.68,89.36,89.96,1030926,0
+BMRN.US,D,20141205,000000,90.15,90.93,89.51,90.18,885131,0
+BMRN.US,D,20141208,000000,90.94,94.25,90.94,92.72,1363698,0
+BMRN.US,D,20141209,000000,90.92,94.96,90.57,94.19,1058061,0
+BMRN.US,D,20141210,000000,94.38,95.309,90.89,91.4,1137628,0
+BMRN.US,D,20141211,000000,92.88,96.355,91.35,92.9,1458903,0
+BMRN.US,D,20141212,000000,91.7,93.96,91.47,91.52,830568,0
+BMRN.US,D,20141215,000000,91.7,92,86.25,87.23,2018934,0
+BMRN.US,D,20141216,000000,87.38,88.79,86.05,86.06,1508221,0
+BMRN.US,D,20141217,000000,86.34,87.829,85.72,87.21,1574923,0
+BMRN.US,D,20141218,000000,89,91.85,88.12,91.83,1422601,0
+BMRN.US,D,20141219,000000,92.44,94.19,91.1,93.84,1834682,0
+BMRN.US,D,20141222,000000,93.65,93.89,91.2,92.8,958552,0
+BMRN.US,D,20141223,000000,92.89,93.24,86.72,87.29,1308756,0
+BMRN.US,D,20141224,000000,87.15,89.575,86.72,88.18,496768,0
+BMRN.US,D,20141226,000000,88.86,91.74,88.09,91.53,572725,0
+BMRN.US,D,20141229,000000,91.42,92.46,90.18,92.21,592508,0
+BMRN.US,D,20141230,000000,91,91.95,89.51,90.335,731462,0
+BMRN.US,D,20141231,000000,90.63,92.69,89.81,90.4,723775,0
+BMRN.US,D,20150102,000000,91.24,92.63,90.71,92.17,722011,0
+BMRN.US,D,20150105,000000,90.89,93.41,90.68,93.11,1209969,0
+BMRN.US,D,20150106,000000,93.11,94.88,88.51,90.28,2115543,0
+BMRN.US,D,20150107,000000,91.72,94.03,91.09,93.76,951361,0
+BMRN.US,D,20150108,000000,95.66,97.93,93.27,94.18,1181991,0
+BMRN.US,D,20150109,000000,94.44,95.31,92.62,93.78,903451,0
+BMRN.US,D,20150112,000000,95.31,98.63,93.23,96.58,1746812,0
+BMRN.US,D,20150113,000000,97.29,100.32,96.04,97.13,1716522,0
+BMRN.US,D,20150114,000000,95.44,100.25,95.43,98.94,1509289,0
+BMRN.US,D,20150115,000000,99.57,100.5,96.91,97.78,1536890,0
+BMRN.US,D,20150116,000000,98.3,99.88,97.74,99.45,1664660,0
+BMRN.US,D,20150120,000000,99.95,100.37,97.12,99.16,1362470,0
+BMRN.US,D,20150121,000000,98.51,99.08,95.77,96.14,1391704,0
+BMRN.US,D,20150122,000000,93.5,96.43,92,95.85,4853442,0
+BMRN.US,D,20150123,000000,96.09,99.03,95.85,97.69,1784889,0
+BMRN.US,D,20150126,000000,97.64,100.48,97.5,99.51,1277109,0
+BMRN.US,D,20150127,000000,99,100.43,98.01,99.58,968236,0
+BMRN.US,D,20150128,000000,100.57,100.95,97.17,97.25,1662845,0
+BMRN.US,D,20150129,000000,98.35,100.29,96.38,99.65,1029012,0
+BMRN.US,D,20150130,000000,99.14,100.9,96.89,97.16,2185200,0
+BMRN.US,D,20150202,000000,97.72,97.9,93.87,95.34,1397645,0
+BMRN.US,D,20150203,000000,96.02,96.08,90.67,92.76,2032596,0
+BMRN.US,D,20150204,000000,91.33,95.29,89.18,94.36,1178823,0
+BMRN.US,D,20150205,000000,93.83,95.88,93.39,95.64,960395,0
+BMRN.US,D,20150206,000000,95.93,96.77,93.16,93.85,700696,0
+BMRN.US,D,20150209,000000,94,96.1,92.89,94,589071,0
+BMRN.US,D,20150210,000000,94.648,95.969,94.31,94.74,1078801,0
+BMRN.US,D,20150211,000000,94.57,97.04,94.14,95.8,928251,0
+BMRN.US,D,20150212,000000,97,99.42,95.53,98.78,878977,0
+BMRN.US,D,20150213,000000,98.57,100.8,97.43,100.76,1154087,0
+BMRN.US,D,20150217,000000,100.8,103.67,100.26,101.51,1160908,0
+BMRN.US,D,20150218,000000,101.49,103.45,100.45,103.36,694440,0
+BMRN.US,D,20150219,000000,103.39,104.66,102.45,104.19,893298,0
+BMRN.US,D,20150220,000000,104.55,107.99,103.57,107.16,1344555,0
+BMRN.US,D,20150223,000000,107.64,110,107.05,107.83,1356295,0
+BMRN.US,D,20150224,000000,108.04,108.4,104.42,106.03,1129559,0
+BMRN.US,D,20150225,000000,106.01,108.2,105,107.5,1117361,0
+BMRN.US,D,20150226,000000,108.25,111.89,104.96,108.84,1953276,0
+BMRN.US,D,20150227,000000,108.98,108.98,106.12,107.07,921806,0
+BMRN.US,D,20150302,000000,107,108.88,106.57,108.42,1139000,0
+BMRN.US,D,20150303,000000,107.21,108.53,106.07,108.36,1015600,0
+BMRN.US,D,20150304,000000,107.49,110,106.8,109.79,1097300,0
+BMRN.US,D,20150305,000000,111.38,116.7,111.05,113.5,2779100,0
+BMRN.US,D,20150306,000000,113.44,115.68,112.5,113.77,1341300,0
+BMRN.US,D,20150309,000000,113.75,114.3,111.17,113.18,1392200,0
+BMRN.US,D,20150310,000000,113.76,115,111.26,113.16,1132500,0
+BMRN.US,D,20150311,000000,113.87,115.82,111.81,114.45,1365200,0
+BMRN.US,D,20150312,000000,114.5,122.65,113.55,120.34,1225648,0
+BMRN.US,D,20150313,000000,117.64,124.16,117.63,123.52,3539900,0
+BMRN.US,D,20150316,000000,121.49,124.99,121.26,124.37,1722500,0
+BMRN.US,D,20150317,000000,124.37,127.9,123.38,127.27,1716400,0
+BMRN.US,D,20150318,000000,126.51,127.54,123.85,126.11,1766800,0
+BMRN.US,D,20150319,000000,127.36,129.42,126.91,127.49,1644600,0
+BMRN.US,D,20150320,000000,128.51,129.59,124.82,125.17,2290700,0
+BMRN.US,D,20150323,000000,125.24,125.25,121.45,123.62,1802300,0
+BMRN.US,D,20150324,000000,124.01,126,122.73,123,1579000,0
+BMRN.US,D,20150325,000000,122.85,123.26,115.06,115.62,2544700,0
+BMRN.US,D,20150326,000000,112.63,116.2,111,115.55,2241100,0
+BMRN.US,D,20150327,000000,125,133.54,123.05,128.78,6370700,0
+BMRN.US,D,20150330,000000,131.33,133.44,126.54,129.13,2828600,0
+BMRN.US,D,20150331,000000,128.85,129.33,123.58,124.62,2412196,0
+BMRN.US,D,20150401,000000,124.61,124.75,118.22,120.95,2105000,0
+BMRN.US,D,20150402,000000,120.92,121.81,117.55,120.38,1525800,0
+BMRN.US,D,20150406,000000,120.11,121.35,118.17,118.78,1213700,0
+BMRN.US,D,20150407,000000,119.69,123.5,119.11,121.17,1675716,0
+BMRN.US,D,20150408,000000,120.66,124.81,120.29,123.64,2056000,0
+BMRN.US,D,20150409,000000,124.5,126.66,121.8,122.08,1964908,0
+BMRN.US,D,20150410,000000,122.56,124,121.4,122.2,1608900,0
+BMRN.US,D,20150413,000000,121.86,124.86,121.86,122.14,953400,0
+BMRN.US,D,20150414,000000,122,123.72,119.38,121.5,1136000,0
+BMRN.US,D,20150415,000000,122.03,122.1,119.27,120.8,1193902,0
+BMRN.US,D,20150416,000000,121.4,122.2,119.8,121.66,795883,0
+BMRN.US,D,20150417,000000,120.9,121.71,119.5,120.91,1613900,0
+BMRN.US,D,20150420,000000,121.01,121.51,119.04,120.13,1026260,0
+BMRN.US,D,20150421,000000,120.94,121.74,119.7,121.24,980254,0
+BMRN.US,D,20150422,000000,121.3,123.15,120.37,121.08,731318,0
+BMRN.US,D,20150423,000000,120.69,124.05,120.26,122.95,1004800,0
+BMRN.US,D,20150424,000000,122.38,123.14,120.21,120.28,821847,0
+BMRN.US,D,20150427,000000,120.72,124.95,115.43,116.97,2547800,0
+BMRN.US,D,20150428,000000,118.27,118.84,113.2,115.65,1746605,0
+BMRN.US,D,20150429,000000,113.94,117.33,113.4,115.19,968500,0
+BMRN.US,D,20150430,000000,116.34,118.65,110.5,112.05,1718900,0
+BMRN.US,D,20150501,000000,114.85,119.75,112.61,115.92,1862400,0
+BMRN.US,D,20150504,000000,115.32,119.61,114.64,116.32,1056700,0
+BMRN.US,D,20150505,000000,115.69,116.26,113.5,113.92,994100,0
+BMRN.US,D,20150506,000000,119.14,122.5,116,119.7,2505269,0
+BMRN.US,D,20150507,000000,119.75,120.78,117.17,120.36,1276279,0
+BMRN.US,D,20150508,000000,121.49,124.32,120.63,121.66,1133800,0
+BMRN.US,D,20150511,000000,122.28,123.41,120.56,120.96,959500,0
+BMRN.US,D,20150512,000000,120.23,121.35,119.05,121.09,782197,0
+BMRN.US,D,20150513,000000,122.14,123.01,120.62,121.47,936275,0
+BMRN.US,D,20150514,000000,122.38,123.71,120.04,122.65,1128800,0
+BMRN.US,D,20150515,000000,122.6,123.31,121.47,122.78,650275,0
+BMRN.US,D,20150518,000000,122.42,126.15,121.53,126.02,1142699,0
+BMRN.US,D,20150519,000000,126.12,127.83,124.07,124.99,1013255,0
+BMRN.US,D,20150520,000000,125.44,128.22,124.25,127.97,1066200,0
+BMRN.US,D,20150521,000000,127.59,128,124.57,126.88,874600,0
+BMRN.US,D,20150522,000000,126.26,127.5,125.51,127.19,773500,0
+BMRN.US,D,20150526,000000,127,128.74,125.46,127.11,1047704,0
+BMRN.US,D,20150527,000000,128.12,131.54,127.02,129.54,1718300,0
+BMRN.US,D,20150528,000000,129.43,130,126.33,127.39,1184197,0
+BMRN.US,D,20150529,000000,127.73,127.82,124.19,125.57,1650600,0
+BMRN.US,D,20150601,000000,125.7,126.92,121.86,124.03,1181358,0
+BMRN.US,D,20150602,000000,123.77,125.21,120.86,124.01,1083118,0
+BMRN.US,D,20150603,000000,124.12,125.59,122.96,123.77,781400,0
+BMRN.US,D,20150604,000000,122.61,123.78,118.98,120.46,1131500,0
+BMRN.US,D,20150605,000000,121.87,124.25,119.66,123.85,1013200,0
+BMRN.US,D,20150608,000000,125,125.58,122.96,123.9,833900,0
+BMRN.US,D,20150609,000000,123.47,124.48,120.21,120.66,1300466,0
+BMRN.US,D,20150610,000000,120.55,122.41,117.54,122.27,1030022,0
+BMRN.US,D,20150611,000000,122.81,123.48,121.8,123.04,678427,0
+BMRN.US,D,20150612,000000,122.3,122.79,121.21,122.03,763000,0
+BMRN.US,D,20150615,000000,121.3,122.6,120.01,121.93,809100,0
+BMRN.US,D,20150616,000000,122,122.98,120.79,121.1,800200,0
+BMRN.US,D,20150617,000000,121.8,123.99,121.58,123.6,1183700,0
+BMRN.US,D,20150618,000000,132.27,140.49,132.21,138.66,5642000,0
+BMRN.US,D,20150619,000000,137.21,138.65,135.07,137.93,2013000,0
+BMRN.US,D,20150622,000000,138.79,140.32,137.28,140,1253500,0
+BMRN.US,D,20150623,000000,141.08,141.51,137.16,138.86,1198774,0
+BMRN.US,D,20150624,000000,138.85,139.87,136,136.49,1249800,0
+BMRN.US,D,20150625,000000,136.66,137.38,133.78,135.36,932700,0
+BMRN.US,D,20150626,000000,135.52,135.99,132.85,134.84,1227400,0
+BMRN.US,D,20150629,000000,133.7,136.29,131.57,132.31,1583500,0
+BMRN.US,D,20150630,000000,134.12,137.24,133.47,136.78,1269049,0
+BMRN.US,D,20150701,000000,138.54,138.71,135.81,136.73,840300,0
+BMRN.US,D,20150702,000000,136.37,136.97,135.09,136.84,786600,0
+BMRN.US,D,20150706,000000,136.07,140.3,135.52,140.1,1695100,0
+BMRN.US,D,20150707,000000,140.39,141,137,139.79,1420300,0
+BMRN.US,D,20150708,000000,138.84,139.01,136.5,137.59,1071200,0
+BMRN.US,D,20150709,000000,139.58,140.94,137.92,140.13,1286200,0
+BMRN.US,D,20150710,000000,141.49,142.34,138.66,141.67,1118300,0
+BMRN.US,D,20150713,000000,142.92,144.93,142.81,144.5,860500,0
+BMRN.US,D,20150714,000000,144.78,147.5,144.52,147.25,1062425,0
+BMRN.US,D,20150715,000000,146.98,148.9,145.41,146.3,1508607,0
+BMRN.US,D,20150716,000000,145.57,148.49,145.5,147.72,972600,0
+BMRN.US,D,20150717,000000,148.01,149.14,146.32,149.09,912500,0
+BMRN.US,D,20150720,000000,150,151.75,148.88,149.13,1129500,0
+BMRN.US,D,20150721,000000,149.77,149.84,143.71,143.79,1673300,0
+BMRN.US,D,20150722,000000,142.81,144.9,141.17,144,1333700,0
+BMRN.US,D,20150723,000000,146.87,149.54,146.02,148.05,2061200,0
+BMRN.US,D,20150724,000000,146.11,148.92,144,144.99,5721000,0
+BMRN.US,D,20150727,000000,143.99,145.07,141.51,144.32,1399500,0
+BMRN.US,D,20150728,000000,144.93,146.21,142.21,145.94,1228600,0
+BMRN.US,D,20150729,000000,147.42,147.42,142.28,144.32,1005600,0
+BMRN.US,D,20150730,000000,143.83,144.82,140.18,144.56,951300,0
+BMRN.US,D,20150731,000000,145.44,148.1,144.02,146.27,1120500,0
+BMRN.US,D,20150803,000000,146.68,148.3,144.53,147.17,1206916,0
+BMRN.US,D,20150804,000000,145,147.76,141.92,143.78,1625900,0
+BMRN.US,D,20150805,000000,144.76,146.55,142.81,143.66,792200,0
+BMRN.US,D,20150806,000000,143.57,143.79,134.53,134.74,1856078,0
+BMRN.US,D,20150807,000000,134.51,134.54,128.95,133.84,2030700,0
+BMRN.US,D,20150810,000000,134.41,138.12,134.29,136.23,1178100,0
+BMRN.US,D,20150811,000000,134.82,136.99,131.4,136.02,851512,0
+BMRN.US,D,20150812,000000,134.99,138,131.7,137.6,969500,0
+BMRN.US,D,20150813,000000,137.64,139.02,135.75,135.84,662000,0
+BMRN.US,D,20150814,000000,135.03,137.8,132.53,135.51,750100,0
+BMRN.US,D,20150817,000000,135.21,139.76,134.12,139.44,710300,0
+BMRN.US,D,20150818,000000,139.39,140.68,136.66,137.23,555700,0
+BMRN.US,D,20150819,000000,135.96,136.84,133.5,135.7,598300,0
+BMRN.US,D,20150820,000000,134.53,137.4,128.96,129.01,1096700,0
+BMRN.US,D,20150821,000000,126.8,131.1,125.54,126.17,1372500,0
+BMRN.US,D,20150824,000000,115.01,124.84,114.95,119.68,2060917,0
+BMRN.US,D,20150825,000000,123.55,126.42,120.93,121.14,1680900,0
+BMRN.US,D,20150826,000000,124.95,128.26,120.09,128.1,1334900,0
+BMRN.US,D,20150827,000000,129.5,132.51,128.43,130.89,1078400,0
+BMRN.US,D,20150828,000000,130.43,133.28,129.66,133.18,885100,0
+BMRN.US,D,20150831,000000,134.05,136.85,128.67,129.24,1156500,0
+BMRN.US,D,20150901,000000,126.07,127.82,123.77,124.63,1305300,0
+BMRN.US,D,20150902,000000,126.43,129.39,124.43,129.26,1079600,0
+BMRN.US,D,20150903,000000,129.5,130.99,126.24,126.45,854600,0
+BMRN.US,D,20150904,000000,124.6,127.56,124.2,126.51,698900,0
+BMRN.US,D,20150908,000000,129.19,133.1,126.82,132.59,944900,0
+BMRN.US,D,20150909,000000,134.27,134.71,129.46,129.87,678800,0
+BMRN.US,D,20150910,000000,129.83,134.16,129.4,133.08,974489,0
+BMRN.US,D,20150911,000000,132.65,133.82,131.12,132.88,815900,0
+BMRN.US,D,20150914,000000,133.75,133.94,130.32,131.49,547700,0
+BMRN.US,D,20150915,000000,131.64,132.9,130.56,131.88,646300,0
+BMRN.US,D,20150916,000000,131.71,132.79,127.26,129.09,917000,0
+BMRN.US,D,20150917,000000,129.19,133.79,128.25,132.13,751759,0
+BMRN.US,D,20150918,000000,130.98,132.82,129.6,130.65,1581300,0
+BMRN.US,D,20150921,000000,132.68,132.8,120.91,122.09,2085100,0
+BMRN.US,D,20150922,000000,119.27,121.5,117.02,117.97,2255600,0
+BMRN.US,D,20150923,000000,118.68,120.61,116.63,117.82,911065,0
+BMRN.US,D,20150924,000000,117,117.92,111.08,113,2088447,0
+BMRN.US,D,20150925,000000,113.05,114.96,105.37,108.69,2269900,0
+BMRN.US,D,20150928,000000,106.85,107.38,95.84,99.38,3346446,0
+BMRN.US,D,20150929,000000,100.12,104.65,95.09,96.82,2606400,0
+BMRN.US,D,20150930,000000,99.5,109.56,99.5,105.32,3346700,0
+BMRN.US,D,20151001,000000,103.75,110.06,102.76,109.79,2597100,0
+BMRN.US,D,20151002,000000,108.41,113.85,106.01,113,2050000,0
+BMRN.US,D,20151005,000000,114.77,115.98,109.12,109.93,1635267,0
+BMRN.US,D,20151006,000000,107.97,108.87,99.25,103.24,2770100,0
+BMRN.US,D,20151007,000000,103.28,103.79,100.28,102.13,2792110,0
+BMRN.US,D,20151008,000000,102.38,102.76,96.38,100.72,1480900,0
+BMRN.US,D,20151009,000000,99.92,104.2,98.53,102.69,1010300,0
+BMRN.US,D,20151012,000000,103.28,103.98,101.45,102.91,791693,0
+BMRN.US,D,20151013,000000,102.01,105.5,99.11,99.34,1158100,0
+BMRN.US,D,20151014,000000,101.61,106.72,99.64,103.77,2346800,0
+BMRN.US,D,20151015,000000,103.6,111.83,102.67,111.5,1967700,0
+BMRN.US,D,20151016,000000,111.61,112.41,106.6,108.84,1682600,0
+BMRN.US,D,20151019,000000,108.89,111.48,105.04,107.28,1566045,0
+BMRN.US,D,20151020,000000,107,107.51,103.25,103.92,1445000,0
+BMRN.US,D,20151021,000000,105.27,105.98,99.36,103.94,1311100,0
+BMRN.US,D,20151022,000000,103.93,105.81,99.59,101.6,1542500,0
+BMRN.US,D,20151023,000000,102.92,105,102.02,104.14,1236800,0
+BMRN.US,D,20151026,000000,103.87,106.2,102.2,104.68,888300,0
+BMRN.US,D,20151027,000000,105.24,110.86,104.71,110.71,1669800,0
+BMRN.US,D,20151028,000000,110.88,113.7,109.88,113.69,1919500,0
+BMRN.US,D,20151029,000000,112.69,115.88,112.1,113.8,1702800,0
+BMRN.US,D,20151030,000000,111.66,118.48,110,117.04,2166400,0
+BMRN.US,D,20151102,000000,118.37,118.37,114.5,116.84,1763345,0
+BMRN.US,D,20151103,000000,116.1,116.55,114.01,115.29,1289073,0
+BMRN.US,D,20151104,000000,116,116.72,110.84,112.72,1263862,0
+BMRN.US,D,20151105,000000,112.95,113.19,108.21,112.32,1054500,0
+BMRN.US,D,20151106,000000,112,115.19,110.92,114.92,1259400,0
+BMRN.US,D,20151109,000000,113.7,114.63,110.57,111.36,1373755,0
+BMRN.US,D,20151110,000000,110.79,113.12,110.08,112.3,1056100,0
+BMRN.US,D,20151111,000000,112.88,113.33,110.85,111.15,721700,0
+BMRN.US,D,20151112,000000,111,111.84,106.55,106.8,891800,0
+BMRN.US,D,20151113,000000,106.22,110.35,105.74,107.44,875500,0
+BMRN.US,D,20151116,000000,107.57,108.79,102.87,104.54,1853100,0
+BMRN.US,D,20151117,000000,105.28,108.64,104.68,107.32,1333500,0
+BMRN.US,D,20151118,000000,107.84,108.97,104.81,107.7,1399200,0
+BMRN.US,D,20151119,000000,107.61,108.35,102.1,103.11,2014400,0
+BMRN.US,D,20151120,000000,95.15,101.57,94,97,4810500,0
+BMRN.US,D,20151123,000000,97.5,98.95,96.53,97.8,1849500,0
+BMRN.US,D,20151125,000000,94.81,98.06,94.29,96.06,3782500,0
+BMRN.US,D,20151127,000000,96.03,97.63,95,96.45,660900,0
+BMRN.US,D,20151130,000000,96.31,96.42,94,95.37,1523300,0
+BMRN.US,D,20151201,000000,96.23,98.1,95.01,97.93,1234350,0
+BMRN.US,D,20151202,000000,98,98.5,95.49,95.65,1149781,0
+BMRN.US,D,20151203,000000,96.04,96.5,93.12,94.21,1425835,0
+BMRN.US,D,20151204,000000,93.97,98.57,93.55,98.11,1079400,0
+BMRN.US,D,20151207,000000,98.15,98.5,94.89,95.51,1410800,0
+BMRN.US,D,20151208,000000,94.33,97.51,93.65,95.52,1154654,0
+BMRN.US,D,20151209,000000,95.36,96.5,93.82,94.15,947600,0
+BMRN.US,D,20151210,000000,94.59,97.02,94.49,96.65,938300,0
+BMRN.US,D,20151211,000000,95.25,97.33,93.78,93.79,1028800,0
+BMRN.US,D,20151214,000000,93.94,95.25,91.21,94.23,1188131,0
+BMRN.US,D,20151215,000000,94.84,99.21,94.36,99.14,1211900,0
+BMRN.US,D,20151216,000000,99.71,101.93,98.06,101.71,1050600,0
+BMRN.US,D,20151217,000000,101.8,103.34,99.39,100.64,1043400,0
+BMRN.US,D,20151218,000000,100.5,105.14,99.93,104.44,3160900,0
+BMRN.US,D,20151221,000000,104.84,104.88,102.42,104.14,1214000,0
+BMRN.US,D,20151222,000000,104.36,105.89,103.93,104.35,969337,0
+BMRN.US,D,20151223,000000,104.4,106.28,104.4,105.52,761100,0
+BMRN.US,D,20151224,000000,105.83,106.46,104.52,105.84,325573,0
+BMRN.US,D,20151228,000000,105.91,107.56,104.4,105.3,635457,0
+BMRN.US,D,20151229,000000,106.02,106.32,105,106.07,555427,0
+BMRN.US,D,20151230,000000,106.3,107.02,105.12,105.77,709041,0
+BMRN.US,D,20151231,000000,105.44,105.92,104.51,104.76,611430,0
+BMRN.US,D,20160104,000000,102.8,104.99,102.1,104.92,1299305,0
+BMRN.US,D,20160105,000000,105.02,105.61,101.24,103.45,743592,0
+BMRN.US,D,20160106,000000,101.87,103.67,99.53,100.44,1104179,0
+BMRN.US,D,20160107,000000,99.44,100.85,97.09,97.09,1233484,0
+BMRN.US,D,20160108,000000,97.71,99.34,94.3,95.75,1120584,0
+BMRN.US,D,20160111,000000,95.87,95.95,89.4,93.29,1825075,0
+BMRN.US,D,20160112,000000,93.43,96.77,89.35,93.11,1322799,0
+BMRN.US,D,20160113,000000,92.6,93.84,83.67,84.12,1553075,0
+BMRN.US,D,20160114,000000,86.27,86.86,77.59,84.43,5806153,0
+BMRN.US,D,20160115,000000,81.12,85.25,81.01,83.14,2648458,0
+BMRN.US,D,20160119,000000,83.81,84.04,77.57,79.51,2061200,0
+BMRN.US,D,20160120,000000,78.03,82.67,74.69,81.38,2080514,0
+BMRN.US,D,20160121,000000,81.64,83.38,79.48,80.82,1541644,0
+BMRN.US,D,20160122,000000,82.43,85.84,81.07,84.66,1542072,0
+BMRN.US,D,20160125,000000,83.86,87.515,83.86,85.01,1222113,0
+BMRN.US,D,20160126,000000,84.62,87.25,82.05,86.04,1079522,0
+BMRN.US,D,20160127,000000,86.18,87.93,79.15,80.14,1529846,0
+BMRN.US,D,20160128,000000,80.72,81.02,72.525,73.38,2517839,0
+BMRN.US,D,20160129,000000,73.84,75.5,70.25,74.01,2769921,0
+BMRN.US,D,20160201,000000,73.81,76.7,73.27,75.65,1854446,0
+BMRN.US,D,20160202,000000,74.44,76,71.78,72.04,1336255,0
+BMRN.US,D,20160203,000000,72.37,74.69,67.53,71.91,2025779,0
+BMRN.US,D,20160204,000000,71.5,73.775,69.57,71.15,1941245,0
+BMRN.US,D,20160205,000000,70.75,71.58,66.2,68.41,2026100,0
+BMRN.US,D,20160208,000000,68.17,68.17,63.71,64.71,1518842,0
+BMRN.US,D,20160209,000000,63.59,67.4,62.12,65.11,2244158,0
+BMRN.US,D,20160210,000000,65.96,70.76,65.57,67.02,1656063,0
+BMRN.US,D,20160211,000000,65.43,68.89,65.03,67.26,1418534,0
+BMRN.US,D,20160212,000000,68,71.25,67.07,70.08,1918124,0
+BMRN.US,D,20160216,000000,72.11,74.4,71.49,74.26,2252176,0
+BMRN.US,D,20160217,000000,75.16,79.63,73.61,77.81,2248421,0
+BMRN.US,D,20160218,000000,78.36,78.7998,74.45,74.87,1458322,0
+BMRN.US,D,20160219,000000,74.55,77.91,73.28,77.7,1722861,0
+BMRN.US,D,20160222,000000,79.05,81.9,76.75,78.49,1406810,0
+BMRN.US,D,20160223,000000,78.11,80.25,75.48,75.61,1487009,0
+BMRN.US,D,20160224,000000,74.31,76.518,72.96,76.34,1391387,0
+BMRN.US,D,20160225,000000,76.92,78.91,74.64,76.41,1597329,0
+BMRN.US,D,20160226,000000,76.64,82.11,74.8,80.14,2079439,0
+BMRN.US,D,20160229,000000,80.75,84.9,80.62,81.87,2009338,0
+BMRN.US,D,20160301,000000,82.5,88.04,81.03,87.58,1854758,0
+BMRN.US,D,20160302,000000,87.44,90.34,84,87.44,1739777,0
+BMRN.US,D,20160303,000000,88.91,90.99,88.28,89.57,2469811,0
+BMRN.US,D,20160304,000000,89.73,89.82,86.47,86.67,1503978,0
+BMRN.US,D,20160307,000000,87.7,89.84,86.18,88.22,1460305,0
+BMRN.US,D,20160308,000000,89.36,90.46,85.29,85.54,1090163,0
+BMRN.US,D,20160309,000000,85.86,86.21,82.51,85.22,1303007,0
+BMRN.US,D,20160310,000000,86.54,86.54,81.32,83.6,1288415,0
+BMRN.US,D,20160311,000000,84.6,88.54,83.59,88.27,1115081,0
+BMRN.US,D,20160314,000000,87.52,88.76,85.4661,85.98,1453937,0
+BMRN.US,D,20160315,000000,85.44,85.55,82.4,83.43,1147238,0
+BMRN.US,D,20160316,000000,82.81,84,78.61,80.34,1471817,0
+BMRN.US,D,20160317,000000,80.4,80.4,74.67,77.32,2967456,0
+BMRN.US,D,20160318,000000,77.81,81.47,77.08,80.94,2471038,0
+BMRN.US,D,20160321,000000,76.13,79.81,75.9,78.19,2746886,0
+BMRN.US,D,20160322,000000,77.46,83.66,77.46,83.43,2620151,0
+BMRN.US,D,20160323,000000,83.18,85.32,80.34,80.61,2189335,0
+BMRN.US,D,20160324,000000,80.82,83.01,78.42,80.87,1548018,0
+BMRN.US,D,20160328,000000,81.35,81.45,78.87,79,595764,0
+BMRN.US,D,20160329,000000,79.01,79.93,76.42,78.76,1303721,0
+BMRN.US,D,20160330,000000,79.37,81.4999,77.1,78.1,786768,0
+BMRN.US,D,20160331,000000,79.09,84.12,78.35,82.48,1890313,0
+BMRN.US,D,20160401,000000,81.46,86.72,81.03,84.66,1342500,0
+BMRN.US,D,20160404,000000,85.67,87.17,84.34,84.47,882705,0
+BMRN.US,D,20160405,000000,83.99,84.7,82.48,83.02,678690,0
+BMRN.US,D,20160406,000000,83.01,89.435,82.95,89.34,1606670,0
+BMRN.US,D,20160407,000000,89,91.91,86.66,87.79,1475291,0
+BMRN.US,D,20160408,000000,88.77,89.35,84.02,85.21,1226439,0
+BMRN.US,D,20160411,000000,85.58,86.28,82.67,83.2,901886,0
+BMRN.US,D,20160412,000000,83.03,85.39,82.26,85,1031915,0
+BMRN.US,D,20160413,000000,85,88.64,85,88.52,1549427,0
+BMRN.US,D,20160414,000000,89.93,89.98,88.02,88.85,1242928,0
+BMRN.US,D,20160415,000000,89.61,89.61,85.04,86.75,1298517,0
+BMRN.US,D,20160418,000000,86.09,87.16,83.9,87,1008365,0
+BMRN.US,D,20160419,000000,87.26,88.25,85.32,86.37,1498370,0
+BMRN.US,D,20160420,000000,92,92.81,88,89.31,3487365,0
+BMRN.US,D,20160421,000000,89.25,92.05,85.5,91.99,1851155,0
+BMRN.US,D,20160422,000000,91.98,94.08,89.68,93.8,2301342,0
+BMRN.US,D,20160425,000000,93.76,93.76,89.8023,90.22,1494776,0
+BMRN.US,D,20160426,000000,90.07,91,86.73,88.64,958935,0
+BMRN.US,D,20160427,000000,87.01,88.61,86.22,87.72,786258,0
+BMRN.US,D,20160428,000000,86.95,87.38,84.6028,85.1,1181748,0
+BMRN.US,D,20160429,000000,83.44,87.5,83.02,84.68,1439524,0
+BMRN.US,D,20160502,000000,85.71,86.98,83.92,86.9,931159,0
+BMRN.US,D,20160503,000000,86,87.41,84.91,85.09,849314,0
+BMRN.US,D,20160504,000000,84.15,84.74,81.72,82.12,1217458,0
+BMRN.US,D,20160505,000000,82.16,82.6299,79.316,80.74,903330,0
+BMRN.US,D,20160506,000000,80.36,82.35,79.4,80.8,661081,0
+BMRN.US,D,20160509,000000,81.1,85.06,80.57,83.98,873578,0
+BMRN.US,D,20160510,000000,84.55,87.62,82.73,87.37,1227983,0
+BMRN.US,D,20160511,000000,87.24,87.24,82.09,82.22,718564,0
+BMRN.US,D,20160512,000000,82.51,83.02,78.2,79.79,811517,0
+BMRN.US,D,20160513,000000,79.79,84.386,79.79,82.71,1133869,0
+BMRN.US,D,20160516,000000,82.82,86.8,82.82,86.47,917596,0
+BMRN.US,D,20160517,000000,85.73,87.495,82.89,84.04,1248043,0
+BMRN.US,D,20160518,000000,83.54,87.51,83.21,87.16,1033038,0
+BMRN.US,D,20160519,000000,86.46,87.44,83.4,84.75,704192,0
+BMRN.US,D,20160520,000000,84.94,86.63,84.34,86.45,734003,0
+BMRN.US,D,20160523,000000,86.85,88.15,85.35,85.51,661958,0
+BMRN.US,D,20160524,000000,86.32,88.88,86.16,87.95,744418,0
+BMRN.US,D,20160525,000000,88.31,89.85,87.5,88.81,1015643,0
+BMRN.US,D,20160526,000000,88.04,88.39,86.21,87.26,717446,0
+BMRN.US,D,20160527,000000,87.57,89.225,86.41,89.09,710064,0
+BMRN.US,D,20160531,000000,89.35,91.255,88.94,89.65,1105888,0
+BMRN.US,D,20160601,000000,88.69,88.9,86.01,87.4,1087520,0
+BMRN.US,D,20160602,000000,89.04,92.48,87.17,91.52,1715098,0
+BMRN.US,D,20160603,000000,91.15,91.49,88.02,90,975149,0
+BMRN.US,D,20160606,000000,89.14,90.05,87.21,89.52,585707,0
+BMRN.US,D,20160607,000000,88.64,89.3,85.23,85.5,1005033,0
+BMRN.US,D,20160608,000000,85.36,85.6399,83.04,84.1,856070,0
+BMRN.US,D,20160609,000000,83.75,84.614,82.71,82.94,737280,0
+BMRN.US,D,20160610,000000,82.35,82.48,79.52,81.1,917987,0
+BMRN.US,D,20160613,000000,81.09,83.9799,79.505,80.11,1065295,0
+BMRN.US,D,20160614,000000,80.22,82.66,79.55,81.05,958701,0
+BMRN.US,D,20160615,000000,81.4,85.53,81.31,84.01,1698691,0
+BMRN.US,D,20160616,000000,83.19,84.5,78.1601,80.8,2885211,0
+BMRN.US,D,20160617,000000,84.3,84.97,82.0101,83.87,3111894,0
+BMRN.US,D,20160620,000000,82.77,85.8,82.76,84.06,1491884,0
+BMRN.US,D,20160621,000000,84.05,84.05,80.545,81.22,1151698,0
+BMRN.US,D,20160622,000000,80.81,83.98,80.34,82.19,958276,0
+BMRN.US,D,20160623,000000,82.87,83.83,81.7,83.65,1209946,0
+BMRN.US,D,20160624,000000,79.56,83.4,76.7602,77.01,2175544,0
+BMRN.US,D,20160627,000000,75.87,77.01,73.45,74.61,1720826,0
+BMRN.US,D,20160628,000000,76.23,79.71,76.02,79.49,1350941,0
+BMRN.US,D,20160629,000000,80.52,81.08,78.2,78.37,1742075,0
+BMRN.US,D,20160630,000000,78.71,79.85,76.27,77.8,1412830,0
+BMRN.US,D,20160701,000000,77.59,81.67,77.04,81.38,1451440,0
+BMRN.US,D,20160705,000000,80.64,80.69,79.23,79.86,1085966,0
+BMRN.US,D,20160706,000000,80.34,81.13,77.98,80.81,1186544,0
+BMRN.US,D,20160707,000000,86.58,90.2,86.14,88.16,6117107,0
+BMRN.US,D,20160708,000000,87.81,93.04,87.5,91.52,3381649,0
+BMRN.US,D,20160711,000000,91.82,91.82,88.59,88.6,1565321,0
+BMRN.US,D,20160712,000000,88.83,89.98,87.43,87.48,1413741,0
+BMRN.US,D,20160713,000000,88.44,88.48,85.86,87.12,1629096,0
+BMRN.US,D,20160714,000000,88.19,89.643,86.16,89.03,1245353,0
+BMRN.US,D,20160715,000000,89.79,94.75,89.19,92.08,2650829,0
+BMRN.US,D,20160718,000000,92.23,94.38,89.57,92.86,2092484,0
+BMRN.US,D,20160719,000000,93.49,94,90.2,90.42,999290,0
+BMRN.US,D,20160720,000000,91.57,94.015,90.66,93.76,1288594,0
+BMRN.US,D,20160721,000000,92,94.87,91.91,93.36,1662373,0
+BMRN.US,D,20160722,000000,93.78,95.485,93.36,93.58,1075872,0
+BMRN.US,D,20160725,000000,94.02,94.43,92.55,92.79,1021548,0
+BMRN.US,D,20160726,000000,93.27,93.43,91.21,92.02,1957975,0
+BMRN.US,D,20160727,000000,91.58,98.71,90.52,98.09,5338076,0
+BMRN.US,D,20160728,000000,98.8,99.5,96.64,98.2,2228619,0
+BMRN.US,D,20160729,000000,98.18,99.62,96.17,99.42,1199238,0
+BMRN.US,D,20160801,000000,99.33,101.3,98.51,100.28,1761658,0
+BMRN.US,D,20160802,000000,99.96,100.9,97.4,99.07,1635427,0
+BMRN.US,D,20160803,000000,99.03,101.698,98.76,101.46,1422688,0
+BMRN.US,D,20160804,000000,102.41,102.49,99.14,99.62,1128416,0
+BMRN.US,D,20160805,000000,100.88,101.67,98.5,98.94,1782222,0
+BMRN.US,D,20160808,000000,99.29,99.62,97.704,99.02,1095981,0
+BMRN.US,D,20160809,000000,94.62,95.94,93.74,95.15,4835597,0
+BMRN.US,D,20160810,000000,94.89,95.1,90.92,91.45,1943703,0
+BMRN.US,D,20160811,000000,91.93,92.81,90.66,92.01,1114839,0
+BMRN.US,D,20160812,000000,91.49,92.49,91.02,92.44,1199886,0
+BMRN.US,D,20160815,000000,92.9,94.22,92.3,93.11,1576991,0
+BMRN.US,D,20160816,000000,92.75,93.23,90.91,91.74,1259333,0
+BMRN.US,D,20160817,000000,92.14,94.06,91,93.3,1305400,0
+BMRN.US,D,20160818,000000,92.85,93.88,92.02,93.51,730782,0
+BMRN.US,D,20160819,000000,93.07,93.4,91.76,91.98,488498,0
+BMRN.US,D,20160822,000000,95.67,98.5,95.18,98.17,3505026,0
+BMRN.US,D,20160823,000000,99.11,99.95,97.44,99.43,1464977,0
+BMRN.US,D,20160824,000000,99.22,102.06,94.5,95.13,2152668,0
+BMRN.US,D,20160825,000000,95.75,96.97,92.35,94.97,1392547,0
+BMRN.US,D,20160826,000000,95.09,96.36,94.415,96.22,1085765,0
+BMRN.US,D,20160829,000000,96.26,96.7899,94.88,95.74,647964,0
+BMRN.US,D,20160830,000000,95.75,96.61,94.84,94.95,555516,0
+BMRN.US,D,20160831,000000,95.29,95.95,93.02,93.89,1037888,0
+BMRN.US,D,20160901,000000,93.7,95.49,92.79,95.19,816314,0
+BMRN.US,D,20160902,000000,95.3,96.49,93.86,95.73,649769,0
+BMRN.US,D,20160906,000000,95.96,97.65,94.92,95.59,850802,0
+BMRN.US,D,20160907,000000,94.95,96.23,93.6,96.14,1246259,0
+BMRN.US,D,20160908,000000,96.08,98.22,95.04,97.44,1068473,0
+BMRN.US,D,20160909,000000,96.21,97.5,94.02,94.03,998548,0
+BMRN.US,D,20160912,000000,93.33,96.53,93,96.225,806937,0
+BMRN.US,D,20160913,000000,95.6,95.716,92.85,93.88,909986,0
+BMRN.US,D,20160914,000000,94.5,96.74,93.79,95.3,1173646,0
+BMRN.US,D,20160915,000000,95.23,96.9389,94.01,95.39,823762,0
+BMRN.US,D,20160916,000000,94.82,97.22,94.02,96.86,1943427,0
+BMRN.US,D,20160919,000000,96.62,101.27,95.23,98.11,1856552,0
+BMRN.US,D,20160920,000000,98.97,99.4,97.52,97.95,777872,0
+BMRN.US,D,20160921,000000,97.97,99.97,95,97.57,1072902,0
+BMRN.US,D,20160922,000000,98,98.94,95.69,97.45,841665,0
+BMRN.US,D,20160923,000000,96.63,99.705,96.63,97.4,660028,0
+BMRN.US,D,20160926,000000,96.86,97.52,95.43,95.85,644609,0
+BMRN.US,D,20160927,000000,95.43,97.19,94.249,97.05,1026923,0
+BMRN.US,D,20160928,000000,98.19,98.19,94.42,96.03,1029567,0
+BMRN.US,D,20160929,000000,96.02,96.17,92.43,92.78,856462,0
+BMRN.US,D,20160930,000000,93.08,93.325,91.2,92.52,1257568,0
+BMRN.US,D,20161003,000000,91.98,94.49,91.19,94.34,925284,0
+BMRN.US,D,20161004,000000,94.59,95.265,94.04,95.13,679943,0
+BMRN.US,D,20161005,000000,94.69,96.55,94.32,95.92,727827,0
+BMRN.US,D,20161006,000000,95.13,95.765,92.12,92.63,1065328,0
+BMRN.US,D,20161007,000000,93.19,93.915,91.55,93.51,727490,0
+BMRN.US,D,20161010,000000,94.07,94.98,92.42,93.55,545843,0
+BMRN.US,D,20161011,000000,93.09,93.66,90.72,91.67,1033115,0
+BMRN.US,D,20161012,000000,91.46,92.2,87.73,87.95,834449,0
+BMRN.US,D,20161013,000000,86.31,88.46,86,86.92,1630489,0
+BMRN.US,D,20161014,000000,87.58,88.67,84.58,85.04,1066240,0
+BMRN.US,D,20161017,000000,84.83,85.6,82.19,85.45,1222229,0
+BMRN.US,D,20161018,000000,86.15,87.34,85.2,85.4,842434,0
+BMRN.US,D,20161019,000000,85.35,86.43,83.65,84.32,658990,0
+BMRN.US,D,20161020,000000,84.41,85.62,83.71,84.2,1029693,0
+BMRN.US,D,20161021,000000,84,84.02,81.85,82.27,816996,0
+BMRN.US,D,20161024,000000,82.67,82.89,81.44,82.14,874909,0
+BMRN.US,D,20161025,000000,82.28,82.28,80.54,80.96,753628,0
+BMRN.US,D,20161026,000000,81.26,82.6,81,81.75,931637,0
+BMRN.US,D,20161027,000000,82.29,83.39,80.3,81.02,1226524,0
+BMRN.US,D,20161028,000000,79.73,83.32,78.56,81.13,1677280,0
+BMRN.US,D,20161031,000000,81.26,81.26,80,80.52,1139332,0
+BMRN.US,D,20161101,000000,80.3,82.88,79.31,82.71,1182177,0
+BMRN.US,D,20161102,000000,82.38,82.71,80.77,80.9,1224216,0
+BMRN.US,D,20161103,000000,81.43,81.43,78.42,78.62,1471786,0
+BMRN.US,D,20161104,000000,79.65,84.585,78.745,82,2098975,0
+BMRN.US,D,20161107,000000,82.64,84.07,81.64,83.54,1815119,0
+BMRN.US,D,20161108,000000,82.79,84.46,82.12,83.43,1220758,0
+BMRN.US,D,20161109,000000,89,98.34,88.52,91.83,3778871,0
+BMRN.US,D,20161110,000000,92.8,95.555,91.46,93.54,2117106,0
+BMRN.US,D,20161111,000000,93.28,93.28,90.115,91.46,1219370,0
+BMRN.US,D,20161114,000000,91.78,93.85,90.13,92.91,1620357,0
+BMRN.US,D,20161115,000000,91.93,92.65,89.395,92.21,1167121,0
+BMRN.US,D,20161116,000000,91.61,92.31,89.31,89.395,881246,0
+BMRN.US,D,20161117,000000,89.15,92.3,88.7,90.74,1079460,0
+BMRN.US,D,20161118,000000,90.42,91.21,88.92,89,792439,0
+BMRN.US,D,20161121,000000,89.13,89.99,86.74,87.5,1126331,0
+BMRN.US,D,20161122,000000,87.51,88.3,84.42,85.43,1014766,0
+BMRN.US,D,20161123,000000,84.59,88.39,83.62,88.1,1198928,0
+BMRN.US,D,20161125,000000,88.06,89.1,86.52,89,619076,0
+BMRN.US,D,20161128,000000,89,89.1,87.01,88.36,1063543,0
+BMRN.US,D,20161129,000000,87.46,88,85.86,86.7,1081673,0
+BMRN.US,D,20161130,000000,86.64,87.9,85.53,85.63,1334508,0
+BMRN.US,D,20161201,000000,85.97,86.455,82.51,83.33,1136878,0
+BMRN.US,D,20161202,000000,83.39,84.02,81.89,82.21,1118577,0
+BMRN.US,D,20161205,000000,82.51,84.59,81.86,82.45,1646891,0
+BMRN.US,D,20161206,000000,82.99,83.48,81.89,82.99,1355524,0
+BMRN.US,D,20161207,000000,81.36,82.34,79.5,81.02,1709229,0
+BMRN.US,D,20161208,000000,81.7,83.72,80.5,83.51,1108949,0
+BMRN.US,D,20161209,000000,84.67,87.52,82.581,82.68,1826951,0
+BMRN.US,D,20161212,000000,82.37,82.75,80.67,82.01,1256711,0
+BMRN.US,D,20161213,000000,82.44,84.36,82.4,83.44,1090800,0
+BMRN.US,D,20161214,000000,83.26,85.61,82.72,85.585,1360158,0
+BMRN.US,D,20161215,000000,85.72,86.1,84.41,85.35,1246194,0
+BMRN.US,D,20161216,000000,85.32,86.4,84.75,85.36,1817674,0
+BMRN.US,D,20161219,000000,85.15,85.91,83.97,84.38,916592,0
+BMRN.US,D,20161220,000000,84.41,85.42,83.64,84.98,630479,0
+BMRN.US,D,20161221,000000,85.09,86.68,82.84,85.05,1672806,0
+BMRN.US,D,20161222,000000,84.91,85.21,82.89,83.54,975313,0
+BMRN.US,D,20161223,000000,83.06,86,83.06,85.67,628553,0
+BMRN.US,D,20161227,000000,86,87.61,85.01,85.08,636590,0
+BMRN.US,D,20161228,000000,85.08,86.5938,83.741,84.16,719179,0
+BMRN.US,D,20161229,000000,83.84,84.71,82.97,83.35,778198,0
+BMRN.US,D,20161230,000000,83.35,83.74,81.5,82.84,1267233,0
+BMRN.US,D,20170103,000000,83.3,86.57,83,85.84,1273611,0
+BMRN.US,D,20170104,000000,86.96,87.52,85.51,86.87,1234781,0
+BMRN.US,D,20170105,000000,87,87.67,84.93,86.29,1059132,0
+BMRN.US,D,20170106,000000,87.19,87.97,86.13,86.85,769472,0
+BMRN.US,D,20170109,000000,89.79,92.2,87.51,91.03,2047240,0
+BMRN.US,D,20170110,000000,91.31,92,88.51,90.4,1115756,0
+BMRN.US,D,20170111,000000,89.84,90.37,84.66,86.07,2017394,0
+BMRN.US,D,20170112,000000,85.47,87.569,84.445,86.16,1297947,0
+BMRN.US,D,20170113,000000,86.16,88.1299,85.91,86.92,1004830,0
+BMRN.US,D,20170117,000000,86.34,86.545,84.43,85.21,1090909,0
+BMRN.US,D,20170118,000000,86.19,87.25,85.69,87.16,880143,0
+BMRN.US,D,20170119,000000,86.9,87.34,85.88,86.14,836874,0
+BMRN.US,D,20170120,000000,86.7,87.5,84.36,84.62,997203,0
+BMRN.US,D,20170123,000000,84.62,85.41,82.99,83.3,720234,0
+BMRN.US,D,20170124,000000,83.27,84.42,82.57,84.34,725405,0
+BMRN.US,D,20170125,000000,84.44,84.98,83.46,83.85,945390,0
+BMRN.US,D,20170126,000000,84,85.48,83.88,85.27,1104556,0
+BMRN.US,D,20170127,000000,85.99,87,85.31,86.55,861983,0
+BMRN.US,D,20170130,000000,86.49,86.89,84.38,85.565,761190,0
+BMRN.US,D,20170131,000000,84.9,88.1,84,87.63,1103821,0
+BMRN.US,D,20170201,000000,87.79,89.1467,87.445,88.59,1223967,0
+BMRN.US,D,20170202,000000,88.5,89.01,87.375,88.38,975403,0
+BMRN.US,D,20170203,000000,89.23,89.81,88.32,88.81,954550,0
+BMRN.US,D,20170206,000000,88.57,88.94,87.98,88.74,873277,0
+BMRN.US,D,20170207,000000,90,90.2,88.12,88.91,824842,0
+BMRN.US,D,20170208,000000,88.7,91.23,88,90.9,1017477,0
+BMRN.US,D,20170209,000000,90.89,92.19,90.62,91.15,786215,0
+BMRN.US,D,20170210,000000,91.23,91.27,89.37,90.13,605745,0
+BMRN.US,D,20170213,000000,90.33,90.94,90.03,90.89,424995,0
+BMRN.US,D,20170214,000000,90.46,91.6,90.09,91.18,721446,0
+BMRN.US,D,20170215,000000,91.39,91.74,90.15,91.48,1022423,0
+BMRN.US,D,20170216,000000,91.77,92.42,89.87,90.53,1391045,0
+BMRN.US,D,20170217,000000,90.5,91.29,89.2,89.87,1204096,0
+BMRN.US,D,20170221,000000,90.24,90.4512,89.42,90.24,1269770,0
+BMRN.US,D,20170222,000000,90.46,90.96,89.69,89.79,939988,0
+BMRN.US,D,20170223,000000,89.76,90.62,88.87,89.29,1123279,0
+BMRN.US,D,20170224,000000,87.99,88.82,85.88,87.51,2370296,0
+BMRN.US,D,20170227,000000,87.26,91.74,87.26,91.62,1244322,0
+BMRN.US,D,20170228,000000,91.6,94.05,91.21,93.91,2056505,0
+BMRN.US,D,20170301,000000,94.5,95.48,92.84,93.8,1675449,0
+BMRN.US,D,20170302,000000,93.5,95.79,93.02,93.42,1212282,0
+BMRN.US,D,20170303,000000,93.19,94.28,91.82,93.95,920158,0
+BMRN.US,D,20170306,000000,93.32,93.91,91.76,91.9,908427,0
+BMRN.US,D,20170307,000000,90.56,91.6934,89.04,89.23,1015459,0
+BMRN.US,D,20170308,000000,89.24,90.7,89,90.4,928166,0
+BMRN.US,D,20170309,000000,90.18,91.16,89.79,90.96,511250,0
+BMRN.US,D,20170310,000000,91.09,92.6,90.57,92.53,853007,0
+BMRN.US,D,20170313,000000,92.26,93.4599,91.9,93.12,759471,0
+BMRN.US,D,20170314,000000,92.77,92.77,90.7,91.65,710356,0
+BMRN.US,D,20170315,000000,91.42,92.6,90.93,92.5,893480,0
+BMRN.US,D,20170316,000000,92.77,93.16,90.18,90.96,1798659,0
+BMRN.US,D,20170317,000000,91.07,91.4,89.8,90.9,874880,0
+BMRN.US,D,20170320,000000,90.97,91.05,89.44,90,890847,0
+BMRN.US,D,20170321,000000,90.19,90.4999,86.86,87.03,1120126,0
+BMRN.US,D,20170322,000000,87.28,88,86.28,87.42,991890,0
+BMRN.US,D,20170323,000000,87.31,87.9,86.69,86.84,792355,0
+BMRN.US,D,20170324,000000,87.52,87.93,86.82,87.37,1078074,0
+BMRN.US,D,20170327,000000,86.83,88.36,86.71,88.23,673590,0
+BMRN.US,D,20170328,000000,88.18,89.59,88,89.1,855043,0
+BMRN.US,D,20170329,000000,89.15,89.85,89.01,89.58,647364,0
+BMRN.US,D,20170330,000000,89.76,89.77,87.2,89.12,964453,0
+BMRN.US,D,20170331,000000,88.93,89.0699,87.64,87.8,858643,0
+BMRN.US,D,20170403,000000,87.56,88.69,86.55,86.62,1052972,0
+BMRN.US,D,20170404,000000,86.63,87.27,85.49,86.03,983651,0
+BMRN.US,D,20170405,000000,86.25,87.04,85.8,86.12,1188207,0
+BMRN.US,D,20170406,000000,85.45,86.96,85.45,86.89,1204157,0
+BMRN.US,D,20170407,000000,86.93,88.3,86.6,87.95,942487,0
+BMRN.US,D,20170410,000000,87.64,88.96,87.335,88.23,948767,0
+BMRN.US,D,20170411,000000,88.59,88.88,87.61,88.53,726038,0
+BMRN.US,D,20170412,000000,88.94,89.19,87.84,88.38,735781,0
+BMRN.US,D,20170413,000000,88.72,90.5,87.78,89.91,844049,0
+BMRN.US,D,20170417,000000,89.91,90.99,89.39,90.7,527590,0
+BMRN.US,D,20170418,000000,92.45,92.45,90.06,90.95,924938,0
+BMRN.US,D,20170419,000000,91.21,91.695,89.8,90.17,837001,0
+BMRN.US,D,20170420,000000,90.61,90.89,89.45,90.23,818239,0
+BMRN.US,D,20170421,000000,90.31,90.31,87.38,88.47,1439240,0
+BMRN.US,D,20170424,000000,90.48,94.94,90.24,93.52,3001455,0
+BMRN.US,D,20170425,000000,94,94.93,92.69,94.19,1366349,0
+BMRN.US,D,20170426,000000,94.65,96.21,93.955,96.07,1367780,0
+BMRN.US,D,20170427,000000,95.72,98.95,95.01,96.26,2471100,0
+BMRN.US,D,20170428,000000,96.93,97,95,95.84,1240163,0
+BMRN.US,D,20170501,000000,96.03,97.79,95.7191,97.61,948914,0
+BMRN.US,D,20170502,000000,96.74,97.6,95.1548,95.93,1149608,0
+BMRN.US,D,20170503,000000,96,96.49,94.76,95.95,1053168,0
+BMRN.US,D,20170504,000000,96.36,98,95.97,97.78,1250645,0
+BMRN.US,D,20170505,000000,99,100.51,94.05,94.23,2403010,0
+BMRN.US,D,20170508,000000,93.17,94.35,90.36,90.72,1914766,0
+BMRN.US,D,20170509,000000,90.8,91.49,90.09,91.15,1264937,0
+BMRN.US,D,20170510,000000,91.12,91.12,89.67,90.02,750782,0
+BMRN.US,D,20170511,000000,90,90.22,88.36,89.37,750869,0
+BMRN.US,D,20170512,000000,89.23,90.46,88.81,89.85,734070,0
+BMRN.US,D,20170515,000000,89.62,92.01,89.55,91.5,1757358,0
+BMRN.US,D,20170516,000000,91.5,92.94,90.88,92.45,929985,0
+BMRN.US,D,20170517,000000,91.73,92.49,89.61,89.74,709769,0
+BMRN.US,D,20170518,000000,90.19,91.26,89.06,89.99,1192983,0
+BMRN.US,D,20170519,000000,90.89,90.9,89.15,89.23,698613,0
+BMRN.US,D,20170522,000000,89.27,90.726,88.81,90.49,731521,0
+BMRN.US,D,20170523,000000,90.71,90.71,88.14,88.36,881456,0
+BMRN.US,D,20170524,000000,88.38,88.54,87.15,88.03,1336637,0
+BMRN.US,D,20170525,000000,89.15,89.15,87.15,87.33,835481,0
+BMRN.US,D,20170526,000000,87.65,88.65,87.65,88,933838,0
+BMRN.US,D,20170530,000000,88.18,88.51,87.5,87.89,869311,0
+BMRN.US,D,20170531,000000,88.29,88.95,86.52,87.64,1734801,0
+BMRN.US,D,20170601,000000,87.53,90.3,87.53,90,1558028,0
+BMRN.US,D,20170602,000000,89.7,91.03,89.66,90.7,1079799,0
+BMRN.US,D,20170605,000000,90.56,91.49,90.21,90.92,633049,0
+BMRN.US,D,20170606,000000,90.01,91.61,89.38,89.6,736484,0
+BMRN.US,D,20170607,000000,89.61,90.79,89.2,90.29,745622,0
+BMRN.US,D,20170608,000000,89.75,90.33,88.97,89.99,706970,0
+BMRN.US,D,20170609,000000,90.02,91.5,89.46,90.23,1200326,0
+BMRN.US,D,20170612,000000,89.92,91.49,88.04,89.08,989963,0
+BMRN.US,D,20170613,000000,88.86,90.95,88.34,90.39,818784,0
+BMRN.US,D,20170614,000000,90.43,93.58,90.18,91.92,1224427,0
+BMRN.US,D,20170615,000000,91.92,92.05,89.78,90.47,1297293,0
+BMRN.US,D,20170616,000000,90,90,88,88.49,1825231,0
+BMRN.US,D,20170619,000000,89.28,91.58,88.46,91.35,1324069,0
+BMRN.US,D,20170620,000000,91.25,93.17,90.7,92.36,1462650,0
+BMRN.US,D,20170621,000000,92.72,98.92,92.57,98.82,2684357,0
+BMRN.US,D,20170622,000000,99.22,100.03,97,97.06,1795708,0
+BMRN.US,D,20170623,000000,96.6,97.03,94.5,95,2490632,0
+BMRN.US,D,20170626,000000,95.1,95.58,93.21,93.47,1040037,0
+BMRN.US,D,20170627,000000,93.31,94.17,89.5,89.63,1580858,0
+BMRN.US,D,20170628,000000,90.35,92.89,89.09,92.63,1841870,0
+BMRN.US,D,20170629,000000,92.27,92.27,88.55,90.02,1365986,0
+BMRN.US,D,20170630,000000,90.87,91.05,88.53,90.83,1275211,0
+BMRN.US,D,20170703,000000,91.12,91.88,90.05,90.51,443183,0
+BMRN.US,D,20170705,000000,90.52,92.06,89.72,92.01,1202787,0
+BMRN.US,D,20170706,000000,91.32,92.05,89.36,90.08,1261297,0
+BMRN.US,D,20170707,000000,90.4,90.95,89.67,90.51,813631,0
+BMRN.US,D,20170710,000000,90.59,91.48,89,89.8,1017252,0
+BMRN.US,D,20170711,000000,91.86,91.94,89.21,90.92,1794297,0
+BMRN.US,D,20170712,000000,91.46,91.49,88.6,89.57,1404143,0
+BMRN.US,D,20170713,000000,90.47,91.72,89.09,91.06,1502937,0
+BMRN.US,D,20170714,000000,91.41,91.45,90.51,91,766620,0
+BMRN.US,D,20170717,000000,90.97,91.2,86.8401,86.98,2752586,0
+BMRN.US,D,20170718,000000,87.03,87.81,86.01,86.67,1853204,0
+BMRN.US,D,20170719,000000,87.63,88.6,86.45,87.23,1203589,0
+BMRN.US,D,20170720,000000,87.51,88.19,86.85,87.74,1342698,0
+BMRN.US,D,20170721,000000,87.79,89.54,87.52,89.26,1137614,0
+BMRN.US,D,20170724,000000,89.12,90.18,88.7,90.01,830785,0
+BMRN.US,D,20170725,000000,90.5,90.5,88.33,88.63,1004926,0
+BMRN.US,D,20170726,000000,88.83,89.81,88.23,89.2,1031607,0
+BMRN.US,D,20170727,000000,89.14,89.77,86.75,87.32,1653994,0
+BMRN.US,D,20170728,000000,87.43,88.6,87.025,88.32,730853,0
+BMRN.US,D,20170731,000000,88.3,88.72,87.37,87.73,745663,0
+BMRN.US,D,20170801,000000,88.11,88.43,86.6,88.02,1517817,0
+BMRN.US,D,20170802,000000,87,87.79,85.9,87.64,1689140,0
+BMRN.US,D,20170803,000000,88,90.75,86.86,89.52,1709291,0
+BMRN.US,D,20170804,000000,89.5,89.99,88.6,89.7,886533,0
+BMRN.US,D,20170807,000000,89.82,90.05,89.05,89.05,931832,0
+BMRN.US,D,20170808,000000,86.41,86.75,84.64,85.46,3841671,0
+BMRN.US,D,20170809,000000,85.03,85.91,83.78,85.16,2041741,0
+BMRN.US,D,20170810,000000,84.66,84.9725,81.83,81.96,1629746,0
+BMRN.US,D,20170811,000000,81.76,83.43,80.89,82.4,1226111,0
+BMRN.US,D,20170814,000000,83.18,83.39,82.62,83.17,957224,0
+BMRN.US,D,20170815,000000,83.43,83.83,82.575,83.08,998533,0
+BMRN.US,D,20170816,000000,83.58,83.96,82.79,83.07,1300514,0
+BMRN.US,D,20170817,000000,83.18,83.18,80.81,80.98,1372459,0
+BMRN.US,D,20170818,000000,80.81,81.62,80.76,80.92,1115395,0
+BMRN.US,D,20170821,000000,80.99,81.41,80.37,80.6,568173,0
+BMRN.US,D,20170822,000000,80.9,81.75,80.525,81.46,799590,0
+BMRN.US,D,20170823,000000,81.08,81.9,80.29,81.4,845964,0
+BMRN.US,D,20170824,000000,81.54,82.56,80.83,82.45,775193,0
+BMRN.US,D,20170825,000000,82.67,82.83,81.735,81.88,1128089,0
+BMRN.US,D,20170828,000000,82.62,83.2322,81.91,82.58,852004,0
+BMRN.US,D,20170829,000000,81.97,83.495,81.67,82.98,723760,0
+BMRN.US,D,20170830,000000,83.76,88.95,83.6183,87.65,2607963,0
+BMRN.US,D,20170831,000000,88.27,90.22,88.07,90.19,2059821,0
+BMRN.US,D,20170901,000000,90.02,91.2,89.67,90.67,1639915,0
+BMRN.US,D,20170905,000000,90.3,91.2,89.701,90.49,1684329,0
+BMRN.US,D,20170906,000000,90.32,91.4,88.825,89.84,2298493,0
+BMRN.US,D,20170907,000000,89.7,90.69,89.35,90.43,1545618,0
+BMRN.US,D,20170908,000000,90.45,90.9,89.37,90.1,1234751,0
+BMRN.US,D,20170911,000000,90.33,90.895,89.57,90.36,837283,0
+BMRN.US,D,20170912,000000,90.6,92.0874,90.05,91.91,1217515,0
+BMRN.US,D,20170913,000000,91.84,93.32,91.29,92.75,1874333,0
+BMRN.US,D,20170914,000000,92.59,93.3199,91.12,91.23,1544453,0
+BMRN.US,D,20170915,000000,91.26,92.6,89.98,91.91,1764123,0
+BMRN.US,D,20170918,000000,91.83,92.985,91.53,91.98,1231539,0
+BMRN.US,D,20170919,000000,92.06,93,91.69,92.1,881709,0
+BMRN.US,D,20170920,000000,92.13,93.21,91.4,92.57,1153233,0
+BMRN.US,D,20170921,000000,92.36,95.3199,92.07,93.42,2426153,0
+BMRN.US,D,20170922,000000,93.18,95.02,92.66,94.95,1189485,0
+BMRN.US,D,20170925,000000,94.73,95.45,92.65,94.39,1696281,0
+BMRN.US,D,20170926,000000,94.26,94.67,92.81,93.2,800698,0
+BMRN.US,D,20170927,000000,93.35,93.9509,92.59,92.71,847992,0
+BMRN.US,D,20170928,000000,92.06,93.04,91.91,92.98,1165994,0
+BMRN.US,D,20170929,000000,92.98,93.66,92.62,93.07,861466,0
+BMRN.US,D,20171002,000000,93.52,94.62,92.94,93.73,1577523,0
+BMRN.US,D,20171003,000000,93.91,94.39,92.78,93.21,929440,0
+BMRN.US,D,20171004,000000,93.03,93.47,92.48,93.2,629547,0
+BMRN.US,D,20171005,000000,93.3,94.94,92.52,94.42,1189000,0
+BMRN.US,D,20171006,000000,94.36,95.7099,93.68,94.81,681301,0
+BMRN.US,D,20171009,000000,94.76,95.86,94.385,95.02,718238,0
+BMRN.US,D,20171010,000000,95.36,96.05,94.11,94.33,1007628,0
+BMRN.US,D,20171011,000000,93.89,95.15,93.5842,94.93,1407795,0
+BMRN.US,D,20171012,000000,94.96,95.89,94.06,95.13,1286640,0
+BMRN.US,D,20171013,000000,95.23,95.857,93.74,95.12,645605,0
+BMRN.US,D,20171016,000000,95.13,96.05,94.56,94.66,747848,0
+BMRN.US,D,20171017,000000,95.1,95.905,93.44,93.54,1099683,0
+BMRN.US,D,20171018,000000,93.4,94.755,86.9,88.62,3819599,0
+BMRN.US,D,20171019,000000,89.19,89.95,87.59,88.13,2020337,0
+BMRN.US,D,20171020,000000,87.77,88.74,86.77,87.75,1329665,0
+BMRN.US,D,20171023,000000,88.27,88.46,85.93,86.46,1460547,0
+BMRN.US,D,20171024,000000,86.63,86.74,85.03,86.29,1249475,0
+BMRN.US,D,20171025,000000,86.1,86.455,84.63,84.79,1215497,0
+BMRN.US,D,20171026,000000,85.07,85.07,81.72,82.53,2587235,0
+BMRN.US,D,20171027,000000,82.52,85.48,82.33,83.15,2491801,0
+BMRN.US,D,20171030,000000,82.73,83.73,81.73,81.97,1514097,0
+BMRN.US,D,20171031,000000,82.35,82.95,81.23,82.09,1438567,0
+BMRN.US,D,20171101,000000,82.57,82.875,80.6,80.92,1964510,0
+BMRN.US,D,20171102,000000,80.9,83.04,80.9,82.74,1443530,0
+BMRN.US,D,20171103,000000,82.52,84.22,82,84.13,1025434,0
+BMRN.US,D,20171106,000000,83.75,84.26,82.545,82.96,1512278,0
+BMRN.US,D,20171107,000000,83.4,83.77,82.25,83.77,1351182,0
+BMRN.US,D,20171108,000000,83.83,83.83,82.4106,82.79,1054012,0
+BMRN.US,D,20171109,000000,82.32,83.56,81.5,82.4,1821740,0
+BMRN.US,D,20171110,000000,81.67,82.13,80.77,82.03,842161,0
+BMRN.US,D,20171113,000000,82.02,82.03,81.05,81.06,1133223,0
+BMRN.US,D,20171114,000000,81.06,81.784,80.775,81.41,1473777,0
+BMRN.US,D,20171115,000000,81.82,81.97,80.579,81.81,1178694,0
+BMRN.US,D,20171116,000000,81.87,82.96,81.62,82.56,848395,0
+BMRN.US,D,20171117,000000,82.56,83.36,82.13,82.88,970932,0
+BMRN.US,D,20171120,000000,82.88,83.64,82.64,82.94,1124036,0
+BMRN.US,D,20171121,000000,83.01,83.77,82.78,82.91,599845,0
+BMRN.US,D,20171122,000000,83.19,83.72,82.71,82.99,481784,0
+BMRN.US,D,20171124,000000,82.66,83.91,82.65,82.71,243750,0
+BMRN.US,D,20171127,000000,82.83,83.14,82.19,82.94,722561,0
+BMRN.US,D,20171128,000000,82.98,82.98,81.5723,82.56,904578,0
+BMRN.US,D,20171129,000000,82.44,84.77,82.34,83.27,880579,0
+BMRN.US,D,20171130,000000,83.49,86.3,83.48,85.8,1098399,0
+BMRN.US,D,20171201,000000,85.16,87.075,84.725,85,1068421,0
+BMRN.US,D,20171204,000000,85.32,86.46,83.52,83.62,736595,0
+BMRN.US,D,20171205,000000,83.34,83.9,80.6,80.76,1211582,0
+BMRN.US,D,20171206,000000,80.87,81.69,80.1,80.82,1188770,0
+BMRN.US,D,20171207,000000,80.85,81.772,80.5,80.9,1232612,0
+BMRN.US,D,20171208,000000,81.48,83.14,81.2,81.99,1039320,0
+BMRN.US,D,20171211,000000,89.49,90.52,86.885,88.15,4137688,0
+BMRN.US,D,20171212,000000,87.5,89.55,86.36,87.38,1893345,0
+BMRN.US,D,20171213,000000,87.3,89.27,86.43,88.66,1367280,0
+BMRN.US,D,20171214,000000,90,90,88.22,88.53,1218602,0
+BMRN.US,D,20171215,000000,90.4,93.02,88.5,93.02,2958025,0
+BMRN.US,D,20171218,000000,93,93.74,91.785,92.6,1158848,0
+BMRN.US,D,20171219,000000,92.43,92.525,90.4,90.84,1082623,0
+BMRN.US,D,20171220,000000,90.66,91.32,90.211,91.11,874423,0
+BMRN.US,D,20171221,000000,91.11,92.5,90.92,91.55,615730,0
+BMRN.US,D,20171222,000000,90.91,91.36,89.51,90.46,948775,0
+BMRN.US,D,20171226,000000,90.05,90.9,90.05,90.82,516803,0
+BMRN.US,D,20171227,000000,90.9,91.43,90.01,90.73,592358,0
+BMRN.US,D,20171228,000000,90.98,90.99,88.68,90.48,952532,0
+BMRN.US,D,20171229,000000,90.08,90.455,88.92,89.17,799380,0
+BMRN.US,D,20180102,000000,88.84,91.3,88.19,91.03,1298980,0
+BMRN.US,D,20180103,000000,91.58,93.4392,90.6,92.08,1136434,0
+BMRN.US,D,20180104,000000,92.84,93.14,89.8,90.32,1876058,0
+BMRN.US,D,20180105,000000,91.18,91.31,89.575,90.27,789268,0
+BMRN.US,D,20180108,000000,90.21,90.3,88.52,88.63,1434981,0
+BMRN.US,D,20180109,000000,89.31,89.63,88.26,89.14,1484997,0
+BMRN.US,D,20180110,000000,88.97,89,87.2,88.37,1431720,0
+BMRN.US,D,20180111,000000,88.51,90.47,88.105,89.98,1267473,0
+BMRN.US,D,20180112,000000,91,91,89.6,90.22,874426,0
+BMRN.US,D,20180116,000000,90.58,92,90.095,90.24,1427366,0
+BMRN.US,D,20180117,000000,90.76,91.0899,88.475,89.64,1169050,0
+BMRN.US,D,20180118,000000,89.69,90.619,88.88,89.78,1166909,0
+BMRN.US,D,20180119,000000,89.55,90.04,88.98,89.12,984539,0
+BMRN.US,D,20180122,000000,90,92.03,89,91.71,2400082,0
+BMRN.US,D,20180123,000000,92.53,93.29,92.07,92.39,1356338,0
+BMRN.US,D,20180124,000000,92.89,92.97,90.33,91.29,1447026,0
+BMRN.US,D,20180125,000000,91.73,91.92,90.21,90.56,947499,0
+BMRN.US,D,20180126,000000,90.65,91.73,90.64,91.6,832127,0
+BMRN.US,D,20180129,000000,91.53,92.61,91.14,92.23,1228340,0
+BMRN.US,D,20180130,000000,91.55,92.02,89.74,90.13,1294692,0
+BMRN.US,D,20180131,000000,90.02,90.7,89.62,90.23,1326950,0
+BMRN.US,D,20180201,000000,89.38,93.09,89.25,92.64,1865588,0
+BMRN.US,D,20180202,000000,92.19,92.24,90.31,90.82,1389187,0
+BMRN.US,D,20180205,000000,90.6,91.06,87.28,87.4,2174962,0
+BMRN.US,D,20180206,000000,86.43,87.45,84.7,86.93,1925965,0
+BMRN.US,D,20180207,000000,86.63,87.16,84.79,84.99,2069584,0
+BMRN.US,D,20180208,000000,84.84,86.19,82.12,82.15,1439842,0
+BMRN.US,D,20180209,000000,82.57,82.57,78.5,80.33,2215807,0
+BMRN.US,D,20180212,000000,81.1,84.195,81.01,83.27,1564937,0
+BMRN.US,D,20180213,000000,82.48,82.96,81.21,81.57,1148031,0
+BMRN.US,D,20180214,000000,80.98,84.79,80.98,84.54,1436893,0
+BMRN.US,D,20180215,000000,85.02,85.6,83.87,85.12,779192,0
+BMRN.US,D,20180216,000000,85.3,85.97,84.35,85,779400,0
+BMRN.US,D,20180220,000000,81.77,85.034,81.77,83.85,828454,0
+BMRN.US,D,20180221,000000,84.29,85.3335,84.07,84.21,782283,0
+BMRN.US,D,20180222,000000,84.58,84.83,83.4,84,1400088,0
+BMRN.US,D,20180223,000000,85.22,86.31,81.2,83.05,2130498,0
+BMRN.US,D,20180226,000000,83.47,84.66,82.64,84.04,847518,0
+BMRN.US,D,20180227,000000,83.84,85.395,82.95,83.01,924627,0
+BMRN.US,D,20180228,000000,82.96,83.18,81.15,81.17,1102172,0
+BMRN.US,D,20180301,000000,81.29,81.88,77.045,77.67,2769410,0
+BMRN.US,D,20180302,000000,77.32,80.36,77.3,79.86,1810704,0
+BMRN.US,D,20180305,000000,79.04,80.96,78.5,80.79,1128183,0
+BMRN.US,D,20180306,000000,81.2,82.62,80.63,82.37,1169163,0
+BMRN.US,D,20180307,000000,81.61,83.65,81,82.98,1318154,0
+BMRN.US,D,20180308,000000,82.8,83.413,81.39,81.85,894000,0
+BMRN.US,D,20180309,000000,82.39,83.94,81.81,83.81,1286363,0
+BMRN.US,D,20180312,000000,83.61,85.6,82.4603,85.46,1193644,0
+BMRN.US,D,20180313,000000,85.6,86.47,85.32,86.16,1518118,0
+BMRN.US,D,20180314,000000,86.67,86.74,84.48,85.95,883897,0
+BMRN.US,D,20180315,000000,86.06,86.06,83.29,83.57,1381886,0
+BMRN.US,D,20180316,000000,83.88,84.18,82.7,84.1,1732154,0
+BMRN.US,D,20180319,000000,83.54,84.18,82.69,83.82,1966812,0
+BMRN.US,D,20180320,000000,83.82,84.42,83.05,84.25,894902,0
+BMRN.US,D,20180321,000000,83.9,86.55,83.58,86.07,1366150,0
+BMRN.US,D,20180322,000000,84.94,85.73,81.28,81.36,1234998,0
+BMRN.US,D,20180323,000000,81.35,81.93,78.66,78.84,1604554,0
+BMRN.US,D,20180326,000000,80.29,80.62,77.285,80.3,1546220,0
+BMRN.US,D,20180327,000000,80.72,80.89,77.58,78.04,1192420,0
+BMRN.US,D,20180328,000000,78.19,80.1,77.29,79.62,1132103,0
+BMRN.US,D,20180329,000000,79.69,81.6333,79.24,81.07,1099533,0
+BMRN.US,D,20180402,000000,80.12,80.42,76.67,77.29,1500997,0
+BMRN.US,D,20180403,000000,77.93,78.24,76.27,77.42,1033840,0
+BMRN.US,D,20180404,000000,76.44,79.29,76.35,79.14,863620,0
+BMRN.US,D,20180405,000000,80.05,80.05,78.68,78.7,783153,0
+BMRN.US,D,20180406,000000,77.96,78.72,75.81,76.01,1288573,0
+BMRN.US,D,20180409,000000,77.53,79.78,76.77,78.65,1336870,0
+BMRN.US,D,20180410,000000,79.45,80.68,78.7263,79.83,1225811,0
+BMRN.US,D,20180411,000000,79.48,80.405,79.2,79.48,1399618,0
+BMRN.US,D,20180412,000000,79.85,84.31,78.99,83.89,2314619,0
+BMRN.US,D,20180413,000000,84.59,84.59,81.97,83.59,1402827,0
+BMRN.US,D,20180416,000000,84.28,84.31,82.29,82.69,911140,0
+BMRN.US,D,20180417,000000,83.25,85.395,82.78,84.45,1036548,0
+BMRN.US,D,20180418,000000,84.49,84.91,84.04,84.42,1112243,0
+BMRN.US,D,20180419,000000,84.06,85.82,82.96,83.62,1373995,0
+BMRN.US,D,20180420,000000,83.54,84.49,81.1,82.3,2278721,0
+BMRN.US,D,20180423,000000,82.15,83.07,81.63,82.08,875646,0
+BMRN.US,D,20180424,000000,82.91,83.49,80.9,81.13,907132,0
+BMRN.US,D,20180425,000000,81.02,82.16,80.305,81.53,1251836,0
+BMRN.US,D,20180426,000000,81.92,84.43,80.03,82.51,1641447,0
+BMRN.US,D,20180427,000000,82.47,84.7,82.3,84.31,1475396,0
+BMRN.US,D,20180430,000000,84.71,85.98,83.24,83.51,1783294,0
+BMRN.US,D,20180501,000000,83.47,86.3,83.185,86.16,1442839,0
+BMRN.US,D,20180502,000000,85.69,85.73,82.31,82.37,1647811,0
+BMRN.US,D,20180503,000000,82.02,83.15,81.52,82.3,770262,0
+BMRN.US,D,20180504,000000,82.4,85.97,82.3,85.38,1480492,0
+BMRN.US,D,20180507,000000,85.96,87.22,85.4242,86.97,1195377,0
+BMRN.US,D,20180508,000000,86.65,87.33,86.33,86.81,878768,0
+BMRN.US,D,20180509,000000,86.76,88.72,86.02,88.45,1043440,0
+BMRN.US,D,20180510,000000,89.15,90.24,88.935,89.4,2356094,0
+BMRN.US,D,20180511,000000,89.43,89.97,87.55,88.41,1862648,0
+BMRN.US,D,20180514,000000,88.69,89.9705,88.26,89.54,1173912,0
+BMRN.US,D,20180515,000000,88.77,88.79,87.63,88.7,820783,0
+BMRN.US,D,20180516,000000,89.13,89.98,88.57,89.52,690303,0
+BMRN.US,D,20180517,000000,89.04,89.285,87.61,88.43,725668,0
+BMRN.US,D,20180518,000000,88.83,89.42,87.28,88.88,803295,0
+BMRN.US,D,20180521,000000,89.06,90.85,88.98,89.36,962481,0
+BMRN.US,D,20180522,000000,87,88.18,84.02,87.61,3827915,0
+BMRN.US,D,20180523,000000,86.94,89.89,86.7,88.46,1230924,0
+BMRN.US,D,20180524,000000,88.99,89.9,88.165,88.28,1130556,0
+BMRN.US,D,20180525,000000,90.6,92.87,90.27,92.49,3443958,0
+BMRN.US,D,20180529,000000,91.68,91.93,89.935,90.54,1082549,0
+BMRN.US,D,20180530,000000,90.88,91.07,89.47,90.6,1224975,0
+BMRN.US,D,20180531,000000,90.6,91.2,89.83,90.34,1231984,0
+BMRN.US,D,20180601,000000,90.68,92.79,89.9,91.92,1287638,0
+BMRN.US,D,20180604,000000,91.8,92.27,90.54,92.07,548320,0
+BMRN.US,D,20180605,000000,92.21,92.88,90.69,92.13,936967,0
+BMRN.US,D,20180606,000000,92.35,92.7,91.6201,92.24,1142862,0
+BMRN.US,D,20180607,000000,92.8,92.86,90.29,91.01,924209,0
+BMRN.US,D,20180608,000000,90.51,91.06,89.87,90.64,965033,0
+BMRN.US,D,20180611,000000,90.31,90.7662,89.72,89.79,862642,0
+BMRN.US,D,20180612,000000,89.79,90.843,89.355,90,1018180,0
+BMRN.US,D,20180613,000000,90.33,90.39,88.53,88.97,830736,0
+BMRN.US,D,20180614,000000,89.5,90.245,88.2,89.98,1284197,0
+BMRN.US,D,20180615,000000,90.43,98.8,90,97.6,4737996,0
+BMRN.US,D,20180618,000000,95.2,97.42,94.35,95.58,1995541,0
+BMRN.US,D,20180619,000000,95,96.86,94.3,95.62,1695224,0
+BMRN.US,D,20180620,000000,95.94,98.57,95.08,98.34,1251248,0
+BMRN.US,D,20180621,000000,98.2,98.8,96.08,98.43,1265598,0
+BMRN.US,D,20180622,000000,98.44,99.76,98.03,99.03,1580217,0
+BMRN.US,D,20180625,000000,97.97,97.97,93.43,94.88,1489802,0
+BMRN.US,D,20180626,000000,95.19,95.95,93.04,93.79,1175474,0
+BMRN.US,D,20180627,000000,93.52,94.49,91.61,91.72,1329568,0
+BMRN.US,D,20180628,000000,91.59,91.925,90.19,91.15,1574829,0
+BMRN.US,D,20180629,000000,91.9,94.68,91.82,94.2,1528028,0
+BMRN.US,D,20180702,000000,93.41,94.39,92.77,93.92,787340,0
+BMRN.US,D,20180703,000000,94.34,95.21,93.93,94.46,357412,0
+BMRN.US,D,20180705,000000,94.65,95.53,93.97,95.5,991733,0
+BMRN.US,D,20180706,000000,95.75,98.28,95.61,98.25,926150,0
+BMRN.US,D,20180709,000000,95.37,99.66,95.37,99.55,1560048,0
+BMRN.US,D,20180710,000000,100,100.16,98.62,99.37,1261914,0
+BMRN.US,D,20180711,000000,98.04,100.69,97.23,100.11,1114750,0
+BMRN.US,D,20180712,000000,101,103.53,100.775,103.31,1782153,0
+BMRN.US,D,20180713,000000,101.56,103.96,101.56,103.61,1368947,0
+BMRN.US,D,20180716,000000,104,104,101.87,102.73,942669,0
+BMRN.US,D,20180717,000000,102.26,104.46,102.22,103.92,878480,0
+BMRN.US,D,20180718,000000,103.78,104.38,102.4,102.69,1019667,0
+BMRN.US,D,20180719,000000,102.88,103.23,100.65,102.87,845542,0
+BMRN.US,D,20180720,000000,103.01,103.063,101.33,101.9,1041230,0
+BMRN.US,D,20180723,000000,101.69,102.65,101.02,101.65,1284682,0
+BMRN.US,D,20180724,000000,102.47,103.48,100.65,101,1069059,0
+BMRN.US,D,20180725,000000,101.31,102.25,100.98,102.18,1310346,0
+BMRN.US,D,20180726,000000,101.86,102.75,100.83,102.28,1254152,0
+BMRN.US,D,20180727,000000,102.24,102.243,99.055,100.04,1215674,0
+BMRN.US,D,20180730,000000,99.99,100.26,98.33,99.38,894812,0
+BMRN.US,D,20180731,000000,99.99,101.31,99.425,100.56,1129345,0
+BMRN.US,D,20180801,000000,99.92,101.46,98.74,100.97,1140403,0
+BMRN.US,D,20180802,000000,100.16,102.37,99.85,102.05,1253031,0
+BMRN.US,D,20180803,000000,103.76,104,98.7098,99.47,1115962,0
+BMRN.US,D,20180806,000000,99.61,99.87,97.04,97.95,1050980,0
+BMRN.US,D,20180807,000000,103.15,106.2,101.74,105.72,3454207,0
+BMRN.US,D,20180808,000000,105.48,105.54,103.26,103.32,1325909,0
+BMRN.US,D,20180809,000000,102.81,103.54,101.07,102.03,806539,0
+BMRN.US,D,20180810,000000,101.32,102.415,100.24,101.46,645014,0
+BMRN.US,D,20180813,000000,101.42,103.08,101.42,102.72,919445,0
+BMRN.US,D,20180814,000000,103.22,103.81,102.44,103.14,634682,0
+BMRN.US,D,20180815,000000,102.28,103.15,101.33,101.81,720620,0
+BMRN.US,D,20180816,000000,102.31,102.5,99.985,100.32,1297326,0
+BMRN.US,D,20180817,000000,99.99,101.595,99.321,101.01,1411338,0
+BMRN.US,D,20180820,000000,101.22,101.32,98.82,99.03,1110394,0
+BMRN.US,D,20180821,000000,99.58,100.305,99.055,99.74,1200492,0
+BMRN.US,D,20180822,000000,99.61,101.94,99.32,101.53,562446,0
+BMRN.US,D,20180823,000000,101.24,101.3,98.89,99.09,952361,0
+BMRN.US,D,20180824,000000,99,99.16,97.55,98.76,752457,0
+BMRN.US,D,20180827,000000,99.34,100.73,97.26,100.03,915227,0
+BMRN.US,D,20180828,000000,99.9,100.4,97.5443,98.92,757295,0
+BMRN.US,D,20180829,000000,99.1,100.1,98.34,99.96,903375,0
+BMRN.US,D,20180830,000000,99.71,100.135,99.06,99.26,673798,0
+BMRN.US,D,20180831,000000,99.06,100.1,99,99.98,668139,0
+BMRN.US,D,20180904,000000,98.16,98.909,95.16,95.78,1579447,0
+BMRN.US,D,20180905,000000,96.34,97.34,95.68,96.6,1251718,0
+BMRN.US,D,20180906,000000,96.93,97.99,95.73,96.16,1245140,0
+BMRN.US,D,20180907,000000,96.08,98.48,95.53,98.04,1121032,0
+BMRN.US,D,20180910,000000,98.39,98.39,97.06,97.51,918275,0
+BMRN.US,D,20180911,000000,97.28,98.05,96.42,96.71,740279,0
+BMRN.US,D,20180912,000000,96.54,98.88,96.18,98.58,1558272,0
+BMRN.US,D,20180913,000000,98.8,100.2,98.59,99.57,934216,0
+BMRN.US,D,20180914,000000,100,100,98.25,99.41,1298403,0
+BMRN.US,D,20180917,000000,99.2,99.8,97.77,98.15,1051267,0
+BMRN.US,D,20180918,000000,98.02,99.91,97.73,99.56,1277059,0
+BMRN.US,D,20180919,000000,99.55,100.66,98.85,99.77,832673,0
+BMRN.US,D,20180920,000000,100.56,101.44,100.01,100.4,1176303,0
+BMRN.US,D,20180921,000000,100.3,100.84,96.79,97.84,1956985,0
+BMRN.US,D,20180924,000000,97.24,97.79,96.02,97.63,1542320,0
+BMRN.US,D,20180925,000000,97.68,97.95,96.0201,96.28,1434808,0
+BMRN.US,D,20180926,000000,96.39,99.35,96.39,98.08,1416550,0
+BMRN.US,D,20180927,000000,97.93,98.89,96.7324,97.97,1581548,0
+BMRN.US,D,20180928,000000,97.97,98.95,96.85,96.97,1625130,0
+BMRN.US,D,20181001,000000,98.13,99.76,97.27,98.62,1177758,0
+BMRN.US,D,20181002,000000,98.79,99.66,97.6004,99,969403,0
+BMRN.US,D,20181003,000000,99.36,100.24,98.6,99.68,1064777,0
+BMRN.US,D,20181004,000000,99.78,100.12,97.98,98.75,1366819,0
+BMRN.US,D,20181005,000000,99.14,102.59,99.14,101.09,1564787,0
+BMRN.US,D,20181008,000000,101.18,102.31,100.54,101.33,1594838,0
+BMRN.US,D,20181009,000000,101.11,104.98,101.11,104.27,1445014,0
+BMRN.US,D,20181010,000000,103.34,104.74,98.25,98.44,2218052,0
+BMRN.US,D,20181011,000000,97.56,99.21,96.1,97.3,1559193,0
+BMRN.US,D,20181012,000000,99.07,99.87,97.12,99.51,871362,0
+BMRN.US,D,20181015,000000,99.4,100.89,98.54,99.45,1150716,0
+BMRN.US,D,20181016,000000,100.09,106.16,100,106.01,1430913,0
+BMRN.US,D,20181017,000000,106.09,106.74,104.15,106.07,1378347,0
+BMRN.US,D,20181018,000000,106.25,106.7,103.37,103.82,1273496,0
+BMRN.US,D,20181019,000000,104.68,105.45,102.41,103.22,929984,0
+BMRN.US,D,20181022,000000,103.55,104.47,101.66,103.53,976202,0
+BMRN.US,D,20181023,000000,102.27,103.11,98.75,100.24,1462748,0
+BMRN.US,D,20181024,000000,100.45,101.12,92.77,92.88,1679730,0
+BMRN.US,D,20181025,000000,93.09,97.48,92.175,96.43,1566365,0
+BMRN.US,D,20181026,000000,90,99.98,90,97.44,2311799,0
+BMRN.US,D,20181029,000000,99,99.09,92.08,93.76,1386277,0
+BMRN.US,D,20181030,000000,93.41,94.74,90.38,92.11,1394936,0
+BMRN.US,D,20181031,000000,92.79,93.88,92.07,92.17,1116893,0
+BMRN.US,D,20181101,000000,92.55,98.16,92.17,97.45,1264566,0
+BMRN.US,D,20181102,000000,97.88,99.49,96.47,97.96,930000,0
+BMRN.US,D,20181105,000000,98.68,98.87,95.55,97.75,640438,0
+BMRN.US,D,20181106,000000,97.43,98.845,95.59,96.58,779952,0
+BMRN.US,D,20181107,000000,97.06,99.15,95.59,99.06,1104147,0
+BMRN.US,D,20181108,000000,99.01,101.72,98.33,98.54,798858,0
+BMRN.US,D,20181109,000000,98.13,99.74,94.97,95.67,850274,0
+BMRN.US,D,20181112,000000,95.36,95.55,92.18,93.07,915242,0
+BMRN.US,D,20181113,000000,93.78,95.5,92.78,93.52,875447,0
+BMRN.US,D,20181114,000000,94.02,94.83,90.865,91.76,1130269,0
+BMRN.US,D,20181115,000000,91.11,94.75,90.25,94.75,1042950,0
+BMRN.US,D,20181116,000000,93.95,96.67,92.8,95.7,711888,0
+BMRN.US,D,20181119,000000,95.59,96.07,92.37,93.71,848289,0
+BMRN.US,D,20181120,000000,93.26,93.76,90.99,91.47,812532,0
+BMRN.US,D,20181121,000000,92.29,94.88,91.94,93.59,542108,0
+BMRN.US,D,20181123,000000,92.51,96.04,92.47,93.78,262323,0
+BMRN.US,D,20181126,000000,94.75,97.2,94.54,97.01,854089,0
+BMRN.US,D,20181127,000000,96.33,97.07,94.38,96.37,460656,0
+BMRN.US,D,20181128,000000,96.07,98.99,95,98.61,834558,0
+BMRN.US,D,20181129,000000,97.92,98.76,96.38,96.75,623300,0
+BMRN.US,D,20181130,000000,96.92,97.11,94.2,96.03,1077568,0
+BMRN.US,D,20181203,000000,96.61,99.89,96.42,97.79,1227268,0
+BMRN.US,D,20181204,000000,97.34,98.86,93.4,93.69,1061995,0
+BMRN.US,D,20181206,000000,92.3,96.67,91.57,95.54,1087348,0
+BMRN.US,D,20181207,000000,94.44,96.12,91.58,92.7,715309,0
+BMRN.US,D,20181210,000000,93,94.07,91.57,93.83,962044,0
+BMRN.US,D,20181211,000000,94.83,95.33,91.88,92.34,656110,0
+BMRN.US,D,20181212,000000,93.12,97.62,92.639,94.51,1215672,0
+BMRN.US,D,20181213,000000,94.94,95.43,92.87,93.89,697473,0
+BMRN.US,D,20181214,000000,92.64,94.6,92.49,93.11,954422,0
+BMRN.US,D,20181217,000000,92.64,95.7,91.01,92.45,896046,0
+BMRN.US,D,20181218,000000,92.85,93.24,88.12,89.58,1113456,0
+BMRN.US,D,20181219,000000,89.85,90.75,85.24,85.88,973830,0
+BMRN.US,D,20181220,000000,86.03,87.6,83.255,85.83,1375456,0
+BMRN.US,D,20181221,000000,85.97,86.9589,80.53,80.92,2111542,0
+BMRN.US,D,20181224,000000,80.5,81.97,80.06,80.14,812363,0
+BMRN.US,D,20181226,000000,80.5,83.8,79.13,83.78,1173234,0
+BMRN.US,D,20181227,000000,82.53,84.06,80.52,84,872505,0
+BMRN.US,D,20181228,000000,84.04,85.43,82.02,83.6,980427,0
+BMRN.US,D,20181231,000000,83.89,85.5,83.02,85.15,897876,0
+BMRN.US,D,20190102,000000,82.1,85.36,82.0112,84.96,624798,0
+BMRN.US,D,20190103,000000,86.11,86.99,83.87,84.2,1004613,0
+BMRN.US,D,20190104,000000,85.45,88.23,85.04,87.1,1382593,0
+BMRN.US,D,20190107,000000,87.58,91.91,87.07,90.19,1435131,0
+BMRN.US,D,20190108,000000,90.95,92.81,89.21,92.3,1086254,0
+BMRN.US,D,20190109,000000,92.38,92.58,90.27,90.86,1194223,0
+BMRN.US,D,20190110,000000,90.55,94.35,90,93.94,970956,0
+BMRN.US,D,20190111,000000,93.82,95.11,93.09,94.46,659866,0
+BMRN.US,D,20190114,000000,93.79,94.4,93,93.15,929755,0
+BMRN.US,D,20190115,000000,93.24,96.2781,92.65,94.93,867070,0
+BMRN.US,D,20190116,000000,94.84,97.6,94.84,95.71,615019,0
+BMRN.US,D,20190117,000000,95.24,98.53,95.24,97.51,735983,0
+BMRN.US,D,20190118,000000,98.3,98.52,95.64,97.69,1287484,0
+BMRN.US,D,20190122,000000,96.82,97.71,95.11,95.66,1434587,0
+BMRN.US,D,20190123,000000,95.6,96.42,92.33,93.58,1069328,0
+BMRN.US,D,20190124,000000,93.68,94.155,92.64,92.68,823989,0
+BMRN.US,D,20190125,000000,93,95.57,92.5,95.44,1238766,0
+BMRN.US,D,20190128,000000,94.37,94.878,91.5,93.19,746063,0
+BMRN.US,D,20190129,000000,93.55,94.31,92.335,94.18,577570,0
+BMRN.US,D,20190130,000000,94.23,97.14,93.53,96.97,707372,0
+BMRN.US,D,20190131,000000,97.19,98.75,96.92,98.17,621938,0
+BMRN.US,D,20190201,000000,98,98.77,97.22,98.62,898400,0
+BMRN.US,D,20190204,000000,98.35,98.81,97.29,98.4,471922,0
+BMRN.US,D,20190205,000000,98.63,100.13,97.28,97.58,762787,0
+BMRN.US,D,20190206,000000,97.7,97.94,95.61,95.95,742637,0
+BMRN.US,D,20190207,000000,95.53,95.8446,92.95,93.76,778609,0
+BMRN.US,D,20190208,000000,93.23,94.69,93.01,94.28,603949,0
+BMRN.US,D,20190211,000000,94.35,94.69,92.06,92.65,789044,0
+BMRN.US,D,20190212,000000,93.47,95.4,93.35,95.23,767321,0
+BMRN.US,D,20190213,000000,95.71,96.85,94.74,95.25,708039,0
+BMRN.US,D,20190214,000000,95.2,95.72,92.79,93.47,831692,0
+BMRN.US,D,20190215,000000,94.18,94.6,93.215,93.99,1096172,0
+BMRN.US,D,20190219,000000,93.78,94.49,91.73,91.85,974240,0
+BMRN.US,D,20190220,000000,92,92.79,89.08,90.66,1232418,0
+BMRN.US,D,20190221,000000,90.12,91.3299,88.515,88.81,1015230,0
+BMRN.US,D,20190222,000000,86.14,89.3,84.01,87.87,2367450,0
+BMRN.US,D,20190225,000000,93.38,95,90.94,91.36,2540100,0
+BMRN.US,D,20190226,000000,91.29,93.46,91,92.17,847680,0
+BMRN.US,D,20190227,000000,91.78,94.24,91.5,93.77,938989,0
+BMRN.US,D,20190228,000000,93.45,94.39,92.5,93.26,851330,0
+BMRN.US,D,20190301,000000,93.85,94.78,93.5,94.76,831587,0
+BMRN.US,D,20190304,000000,95,96.2,91.83,93.14,1087348,0
+BMRN.US,D,20190305,000000,93.14,94.61,92.05,92.68,715893,0
+BMRN.US,D,20190306,000000,92.51,92.51,90.5,91.05,938306,0
+BMRN.US,D,20190307,000000,90.78,92.149,89.21,91.31,957681,0
+BMRN.US,D,20190308,000000,90.44,91.38,89.6,89.99,701138,0
+BMRN.US,D,20190311,000000,89.71,91.41,88.7,91.27,633061,0
+BMRN.US,D,20190312,000000,91.45,94.02,91.21,93.04,669512,0
+BMRN.US,D,20190313,000000,94.05,95.32,93.08,95.16,934785,0
+BMRN.US,D,20190314,000000,95.26,95.85,94.42,94.5,741176,0
+BMRN.US,D,20190315,000000,94.4,94.79,93.12,94.53,1452911,0
+BMRN.US,D,20190318,000000,94.09,94.64,92.91,93.36,651075,0
+BMRN.US,D,20190319,000000,93.92,93.92,91.14,91.44,1091381,0
+BMRN.US,D,20190320,000000,91.42,91.815,89.755,89.96,956060,0
+BMRN.US,D,20190321,000000,89.48,91.2,88.81,90.78,1110929,0
+BMRN.US,D,20190322,000000,90.56,90.83,87.965,88.05,1009756,0
+BMRN.US,D,20190325,000000,87.86,88.73,86.62,88.55,1173077,0
+BMRN.US,D,20190326,000000,89.31,89.95,88.61,89.66,932384,0
+BMRN.US,D,20190327,000000,89.76,90,87.22,87.94,652580,0
+BMRN.US,D,20190328,000000,88.03,89.27,87.2,87.81,860141,0
+BMRN.US,D,20190329,000000,88.72,89.21,87.82,88.83,871134,0
+BMRN.US,D,20190401,000000,89,90.22,88.39,89.43,920183,0
+BMRN.US,D,20190402,000000,89.43,91.83,87.83,91.23,1409437,0
+BMRN.US,D,20190403,000000,91.83,92.42,91.04,91.89,1409039,0
+BMRN.US,D,20190404,000000,92.18,93.915,91.84,92.38,946446,0
+BMRN.US,D,20190405,000000,93.03,94,92.71,93.9,799294,0
+BMRN.US,D,20190408,000000,93.76,93.76,90.74,92.38,579776,0
+BMRN.US,D,20190409,000000,91.98,92.9,91.18,91.31,540983,0
+BMRN.US,D,20190410,000000,91.7,92.82,90.85,92.3,578575,0
+BMRN.US,D,20190411,000000,92.29,93.21,88.69,88.83,861749,0
+BMRN.US,D,20190412,000000,89.12,89.965,88.735,89.93,708218,0
+BMRN.US,D,20190415,000000,90.1,92,89.6504,91.85,1245028,0
+BMRN.US,D,20190416,000000,92.26,92.8086,88.17,88.51,1139989,0
+BMRN.US,D,20190417,000000,88.61,88.62,81.81,82.35,3080453,0
+BMRN.US,D,20190418,000000,83.46,84.47,81.22,83.16,2067788,0
+BMRN.US,D,20190422,000000,82.93,84.71,82.725,83.71,989067,0
+BMRN.US,D,20190423,000000,83.58,87.19,83.58,86,1303765,0
+BMRN.US,D,20190424,000000,86.16,86.16,84.57,85.49,937532,0
+BMRN.US,D,20190425,000000,85.25,85.49,84,85.31,1164533,0
+BMRN.US,D,20190426,000000,84.98,85.5,82,85.09,2133269,0
+BMRN.US,D,20190429,000000,84.98,86.39,84.595,85.73,1223038,0
+BMRN.US,D,20190430,000000,85.98,86.21,83.59,85.53,1079009,0
+BMRN.US,D,20190501,000000,85.62,86.92,84.07,84.18,1517180,0
+BMRN.US,D,20190502,000000,84.17,85.45,82.8945,83.35,1150011,0
+BMRN.US,D,20190503,000000,83.83,84.57,82.9,84.1,934447,0
+BMRN.US,D,20190506,000000,82.55,84.21,82.32,83.47,1181014,0
+BMRN.US,D,20190507,000000,82.49,82.98,81.05,82,1922034,0
+BMRN.US,D,20190508,000000,82.5,82.99,81.595,82.72,1298109,0
+BMRN.US,D,20190509,000000,82.1,83.55,81.35,83.38,993662,0
+BMRN.US,D,20190510,000000,82.92,83.045,81.31,82.43,1241753,0
+BMRN.US,D,20190513,000000,81.01,81.76,79.79,80.35,1033050,0
+BMRN.US,D,20190514,000000,80.63,81.91,79.87,81.05,655367,0
+BMRN.US,D,20190515,000000,80.71,87.4,80.5,87.16,2645247,0
+BMRN.US,D,20190516,000000,87.76,90.605,87.75,89.67,2928397,0
+BMRN.US,D,20190517,000000,89.23,90.36,88,88.71,1590789,0
+BMRN.US,D,20190520,000000,87.89,87.89,86.2,86.66,974888,0
+BMRN.US,D,20190521,000000,87.28,88.58,86.715,87.47,884933,0
+BMRN.US,D,20190522,000000,87.2,88.28,86.21,87.69,1119731,0
+BMRN.US,D,20190523,000000,86.99,87.59,86.41,86.97,925280,0
+BMRN.US,D,20190524,000000,87.55,89.33,87.4527,89.07,1086207,0
+BMRN.US,D,20190528,000000,89.84,89.84,84.12,84.5,5083765,0
+BMRN.US,D,20190529,000000,83.78,84.36,82.55,82.95,2099402,0
+BMRN.US,D,20190530,000000,83.04,84.17,82.71,83.38,1450860,0
+BMRN.US,D,20190531,000000,82.74,83.85,82.13,82.24,1240252,0
+BMRN.US,D,20190603,000000,82.5,83.87,81.7625,82.07,1554489,0
+BMRN.US,D,20190604,000000,82.74,84.005,81.6973,83.78,1477881,0
+BMRN.US,D,20190605,000000,84.06,84.38,83.04,83.59,1337247,0
+BMRN.US,D,20190606,000000,83.45,83.73,80.2,80.49,1754924,0
+BMRN.US,D,20190607,000000,81.1,81.25,79.83,80.64,3273561,0
+BMRN.US,D,20190610,000000,81.09,81.86,80.6,81.11,1735886,0
+BMRN.US,D,20190611,000000,81.42,81.86,80.08,81.09,1364063,0
+BMRN.US,D,20190612,000000,81.08,82.96,80.97,82.31,943649,0
+BMRN.US,D,20190613,000000,82.59,83.15,81.93,82.36,838334,0
+BMRN.US,D,20190614,000000,82.12,83.03,80.54,80.84,773273,0
+BMRN.US,D,20190617,000000,81.08,84.81,81.05,84.17,1380311,0
+BMRN.US,D,20190618,000000,85,86.63,84.368,85.51,975444,0
+BMRN.US,D,20190619,000000,85.39,86.42,84.58,85.02,719872,0
+BMRN.US,D,20190620,000000,85.89,87.83,85.49,86.36,988236,0
+BMRN.US,D,20190621,000000,86.11,88.09,85,87.91,1363016,0
+BMRN.US,D,20190624,000000,87.71,87.755,85.29,85.9,1061880,0
+BMRN.US,D,20190625,000000,85.68,86.31,83.65,83.82,1202342,0
+BMRN.US,D,20190626,000000,83.74,84.0085,82.43,82.95,1128774,0
+BMRN.US,D,20190627,000000,83.05,84.155,81.67,84.03,1103550,0
+BMRN.US,D,20190628,000000,84.37,85.92,83.19,85.65,1610132,0
+BMRN.US,D,20190701,000000,86.99,86.99,84.04,84.15,1236530,0
+BMRN.US,D,20190702,000000,84.15,84.49,83.66,84.05,973840,0
+BMRN.US,D,20190703,000000,84.06,84.8,83.9,84.15,487903,0
+BMRN.US,D,20190705,000000,83.66,83.85,81.66,82,990264,0
+BMRN.US,D,20190708,000000,81.63,82.04,79.41,80.39,2032812,0
+BMRN.US,D,20190709,000000,80.34,83.26,80.0652,83.13,1959760,0
+BMRN.US,D,20190710,000000,83.51,85.79,83.51,85.11,1370129,0
+BMRN.US,D,20190711,000000,84.92,85.24,81.165,82.72,1166953,0
+BMRN.US,D,20190712,000000,82.94,84.04,82.2,82.95,796342,0
+BMRN.US,D,20190715,000000,83.23,84.02,82.66,83.99,684034,0
+BMRN.US,D,20190716,000000,84.14,84.14,82.14,82.37,580636,0
+BMRN.US,D,20190717,000000,82.26,83.39,81.37,82.47,703517,0
+BMRN.US,D,20190718,000000,82.16,83.55,82.16,83.19,917755,0
+BMRN.US,D,20190719,000000,83.71,83.71,81.39,81.57,893882,0
+BMRN.US,D,20190722,000000,81.93,82.49,80.99,81.6,704054,0
+BMRN.US,D,20190723,000000,81.66,81.9474,80.5,80.6,654785,0
+BMRN.US,D,20190724,000000,80.61,81.64,80.29,81.1,699087,0
+BMRN.US,D,20190725,000000,81.1,81.135,80.34,80.67,755720,0
+BMRN.US,D,20190726,000000,81.05,81.43,80.25,81.11,837243,0
+BMRN.US,D,20190729,000000,81.13,81.67,79.53,79.82,1193147,0
+BMRN.US,D,20190730,000000,79.55,81.655,78.81,81,839773,0
+BMRN.US,D,20190731,000000,80.82,81.38,78.77,79.32,1453791,0
+BMRN.US,D,20190801,000000,79.43,81.73,79.32,81,1471045,0
+BMRN.US,D,20190802,000000,78,80.92,76.006,77.84,2150936,0
+BMRN.US,D,20190805,000000,76.2,77.06,75.11,76.02,1824978,0
+BMRN.US,D,20190806,000000,76.69,77.68,74.83,76.01,869037,0
+BMRN.US,D,20190807,000000,75.31,77.12,75.01,76.69,806439,0
+BMRN.US,D,20190808,000000,77.03,77.77,76.08,76.89,792063,0
+BMRN.US,D,20190809,000000,76.41,77.16,75.24,76.99,962878,0
+BMRN.US,D,20190812,000000,76.5,77.0703,73.15,73.59,2057208,0
+BMRN.US,D,20190813,000000,72.715,74.97,72.715,73.46,1514202,0
+BMRN.US,D,20190814,000000,72.69,73.07,71.67,71.71,1310460,0
+BMRN.US,D,20190815,000000,71.78,73.045,71.53,71.73,2361292,0
+BMRN.US,D,20190816,000000,72.48,76.68,72.13,76.5,1861165,0
+BMRN.US,D,20190819,000000,77.41,77.83,75.94,77.41,1035770,0
+BMRN.US,D,20190820,000000,77.11,77.319,75.75,76.51,1144634,0
+BMRN.US,D,20190821,000000,77.07,78.74,76.26,78.22,1280406,0
+BMRN.US,D,20190822,000000,78.47,78.47,76.8372,77.4,949762,0
+BMRN.US,D,20190823,000000,77.28,77.47,75.49,75.76,1218181,0
+BMRN.US,D,20190826,000000,76.52,77,75.15,75.57,866229,0
+BMRN.US,D,20190827,000000,76.06,76.52,74.03,74.68,1039861,0
+BMRN.US,D,20190828,000000,74.29,74.985,73.46,73.69,688318,0
+BMRN.US,D,20190829,000000,74.38,75.31,73.94,74.61,895202,0
+BMRN.US,D,20190830,000000,74.75,75.23,74.58,75.06,527926,0
+BMRN.US,D,20190903,000000,74.77,75,72.76,73.31,1209459,0
+BMRN.US,D,20190904,000000,73.87,74.49,71.87,72.74,899711,0
+BMRN.US,D,20190905,000000,73.39,74.1,72.75,73.1,637613,0
+BMRN.US,D,20190906,000000,73.23,73.23,71.97,72.13,765343,0
+BMRN.US,D,20190909,000000,72.14,72.58,71.195,71.93,961871,0
+BMRN.US,D,20190910,000000,71.52,74.32,70.82,73.59,1203661,0
+BMRN.US,D,20190911,000000,74.67,74.76,71.88,72.4,1499675,0
+BMRN.US,D,20190912,000000,72.53,73.24,71.64,72.8,1150512,0
+BMRN.US,D,20190913,000000,73.33,74.49,72.28,72.65,1152202,0
+BMRN.US,D,20190916,000000,72.29,74.41,72.01,74.21,1025311,0
+BMRN.US,D,20190917,000000,74.47,75.19,72.7,75,993488,0
+BMRN.US,D,20190918,000000,74.93,76.26,74.22,75.5,2079501,0
+BMRN.US,D,20190919,000000,75.34,76.06,74.29,76,1090904,0
+BMRN.US,D,20190920,000000,75.86,77.105,74.415,74.95,1730190,0
+BMRN.US,D,20190923,000000,74.91,75,73.53,73.54,651212,0
+BMRN.US,D,20190924,000000,73.85,73.85,71.74,72.12,1445575,0
+BMRN.US,D,20190925,000000,72.08,72.74,71.18,71.78,1184024,0
+BMRN.US,D,20190926,000000,71.63,71.83,70.24,71.22,1368027,0
+BMRN.US,D,20190927,000000,71.4,71.66,67.98,68.31,2072815,0
+BMRN.US,D,20190930,000000,68.85,68.85,67.24,67.4,1763484,0
+BMRN.US,D,20191001,000000,67.4,67.74,64.37,64.76,2366799,0
+BMRN.US,D,20191002,000000,64.44,64.9,62.88,64.27,1431160,0
+BMRN.US,D,20191003,000000,64.2,65.52,63.08,64.82,2074332,0
+BMRN.US,D,20191004,000000,65.34,66.14,64.81,65.91,1470158,0
+BMRN.US,D,20191007,000000,65.49,66.29,64.6,65.84,1972524,0
+BMRN.US,D,20191008,000000,65.65,66.42,64.73,64.83,1096697,0
+BMRN.US,D,20191009,000000,64.92,65.57,64.64,65.05,973811,0
+BMRN.US,D,20191010,000000,65.05,66.63,64.75,66.505,1350757,0
+BMRN.US,D,20191011,000000,67.38,68.21,67.01,67.36,1232775,0
+BMRN.US,D,20191014,000000,67.24,67.97,66.8,67.24,865922,0
+BMRN.US,D,20191015,000000,67.24,69.25,67.24,68.51,1094827,0
+BMRN.US,D,20191016,000000,68.35,69.03,67.88,67.94,759274,0
+BMRN.US,D,20191017,000000,69.9,69.9,67.81,67.9,1214168,0
+BMRN.US,D,20191018,000000,68.05,70.21,67.74,69.15,1663176,0
+BMRN.US,D,20191021,000000,69.2,69.87,68.236,68.42,1462043,0
+BMRN.US,D,20191022,000000,68.94,69.57,67.51,67.73,1592050,0
+BMRN.US,D,20191023,000000,67.51,70.36,67.1,69.01,3056520,0
+BMRN.US,D,20191024,000000,71.07,71.54,68.25,69.45,2400489,0
+BMRN.US,D,20191025,000000,69.55,71.5,69.17,71.19,1628089,0
+BMRN.US,D,20191028,000000,71.3199,72.4,70.78,72.15,1154307,0
+BMRN.US,D,20191029,000000,72.37,74.68,72.2,74.27,2418584,0
+BMRN.US,D,20191030,000000,73.83,74.2168,73.25,73.53,968235,0
+BMRN.US,D,20191031,000000,73.72,74.9727,72.34,73.21,983826,0
+BMRN.US,D,20191101,000000,74,74,73.01,73.63,924897,0
+BMRN.US,D,20191104,000000,74.33,74.33,73.08,73.53,848742,0
+BMRN.US,D,20191105,000000,73.44,74.8,72.99,74.65,1220733,0
+BMRN.US,D,20191106,000000,74.9,75.38,73.7,74.84,1907348,0
+BMRN.US,D,20191107,000000,75.44,76.13,74.8007,75.4,1783925,0
+BMRN.US,D,20191108,000000,75.23,76.69,74.805,75.9,821952,0
+BMRN.US,D,20191111,000000,75.38,76.42,74.9,75.33,1461971,0
+BMRN.US,D,20191112,000000,76,76.86,75.5,75.88,2128609,0
+BMRN.US,D,20191113,000000,75.52,76.4,74.6,76.14,2403536,0
+BMRN.US,D,20191114,000000,76.03,76.5,74.87,75.58,2518121,0
+BMRN.US,D,20191115,000000,76,76,74.39,75.04,1996168,0
+BMRN.US,D,20191118,000000,74.81,76.005,74.795,75.17,2097050,0
+BMRN.US,D,20191119,000000,75.36,77.84,75.36,77.73,2143173,0
+BMRN.US,D,20191120,000000,77.61,79.18,77.03,77.43,2058460,0
+BMRN.US,D,20191121,000000,77.28,77.365,76.21,77.07,1745132,0
+BMRN.US,D,20191122,000000,77.6,78.28,76.42,77.77,1506348,0
+BMRN.US,D,20191125,000000,78.29,79.89,78.0389,79.87,1668062,0
+BMRN.US,D,20191126,000000,79.66,79.9994,78.195,78.51,1407928,0
+BMRN.US,D,20191127,000000,80,81.28,79.5,80.38,1688939,0
+BMRN.US,D,20191129,000000,80.06,81.415,79.8052,80.71,791529,0
+BMRN.US,D,20191202,000000,80.87,81.35,79.64,79.86,1120882,0
+BMRN.US,D,20191203,000000,80.27,80.57,79.21,80.23,1144317,0
+BMRN.US,D,20191204,000000,80.92,81.87,80.39,81.29,1057476,0
+BMRN.US,D,20191205,000000,81.3,81.8618,79.88,80.08,1139441,0
+BMRN.US,D,20191206,000000,80.72,80.99,79.62,79.92,1101536,0
+BMRN.US,D,20191209,000000,80,80.35,78.865,78.9,1107705,0
+BMRN.US,D,20191210,000000,78.85,79.75,78.5,79.43,1389999,0
+BMRN.US,D,20191211,000000,79.53,79.8,78.42,78.77,1005635,0
+BMRN.US,D,20191212,000000,78.63,80.98,78.3838,80.9,1374206,0
+BMRN.US,D,20191213,000000,81.03,81.915,79.81,80.17,1150604,0
+BMRN.US,D,20191216,000000,83.01,83.93,81.55,83.5,3182576,0
+BMRN.US,D,20191217,000000,83.36,83.77,82.59,83.38,1791605,0
+BMRN.US,D,20191218,000000,83.13,85,83.13,84.75,1628794,0
+BMRN.US,D,20191219,000000,84.61,85.12,83.92,84.99,1068074,0
+BMRN.US,D,20191220,000000,85.45,85.49,84.01,84.75,1827347,0
+BMRN.US,D,20191223,000000,85.3,86.48,84.92,86,1105428,0
+BMRN.US,D,20191224,000000,86.11,86.4753,85.61,86.37,338967,0
+BMRN.US,D,20191226,000000,86.43,86.5,85.73,86.32,593169,0
+BMRN.US,D,20191227,000000,86.16,86.5,85.1,85.59,689760,0
+BMRN.US,D,20191230,000000,85.55,85.785,84.19,84.59,835280,0
+BMRN.US,D,20191231,000000,84.15,84.65,83.8,84.55,851439,0
+BMRN.US,D,20200102,000000,85,85.16,83.41,84.04,1076984,0
+BMRN.US,D,20200103,000000,83.52,84.37,82.825,84,867253,0
+BMRN.US,D,20200106,000000,83.5,84.66,83.285,84.59,1201020,0
+BMRN.US,D,20200107,000000,84.46,84.96,83.565,84.21,1074979,0
+BMRN.US,D,20200108,000000,84.92,84.92,83.75,84.71,935189,0
+BMRN.US,D,20200109,000000,85.28,90.29,84.63,89.58,2899901,0
+BMRN.US,D,20200110,000000,89.46,93.14,89.38,91.1,2814236,0
+BMRN.US,D,20200113,000000,89.8,90.25,87.59,88.27,1936628,0
+BMRN.US,D,20200114,000000,87.95,89.42,86.59,89.02,960927,0
+BMRN.US,D,20200115,000000,88.5,89.72,88,88.87,955758,0
+BMRN.US,D,20200116,000000,89.62,89.915,88.71,89.13,1127245,0
+BMRN.US,D,20200117,000000,89.47,89.6,87.88,88.27,1667861,0
+BMRN.US,D,20200121,000000,88.05,88.73,87.3,87.55,1382760,0
+BMRN.US,D,20200122,000000,88.01,88.69,87.19,87.59,1184824,0
+BMRN.US,D,20200123,000000,87.95,88.1693,85.62,85.63,1112438,0
+BMRN.US,D,20200124,000000,88.39,88.88,85.42,86.15,1217044,0
+BMRN.US,D,20200127,000000,84.9,85.86,84.15,84.62,1347314,0
+BMRN.US,D,20200128,000000,84.85,86.39,84.37,85.89,1024743,0
+BMRN.US,D,20200129,000000,86.34,87.08,86.09,86.36,1112634,0
+BMRN.US,D,20200130,000000,85.43,86.38,83.68,85.2,1147359,0
+BMRN.US,D,20200131,000000,84.6,84.6,81.78,83.5,1382188,0
+BMRN.US,D,20200203,000000,83.46,84.71,83.3,84.01,768438,0
+BMRN.US,D,20200204,000000,85.24,86.48,85.24,86.07,1009451,0
+BMRN.US,D,20200205,000000,87.69,89.61,87.69,89,1973888,0
+BMRN.US,D,20200206,000000,89.42,89.86,88.1,88.87,999595,0
+BMRN.US,D,20200207,000000,88.76,88.76,86.35,86.57,1211655,0
+BMRN.US,D,20200210,000000,86.3,87.81,86.3,87.66,605440,0
+BMRN.US,D,20200211,000000,88.21,88.83,87.69,88.12,781376,0
+BMRN.US,D,20200212,000000,88.24,89.295,87.91,89.15,848381,0
+BMRN.US,D,20200213,000000,88.95,89,88.18,88.24,532683,0
+BMRN.US,D,20200214,000000,88.31,89.1,87.275,89.01,780254,0
+BMRN.US,D,20200218,000000,88.04,89.11,87.99,88.94,737206,0
+BMRN.US,D,20200219,000000,89.19,90,88.91,89.87,647613,0
+BMRN.US,D,20200220,000000,89.81,89.94,88.38,89.66,764152,0
+BMRN.US,D,20200221,000000,89.9,95.64,89.25,95.16,3084519,0
+BMRN.US,D,20200224,000000,92.57,93.81,90.71,93,2275893,0
+BMRN.US,D,20200225,000000,93.22,93.7117,89.7,91,1868593,0
+BMRN.US,D,20200226,000000,92.42,93.09,90.52,91.22,1930912,0
+BMRN.US,D,20200227,000000,89.39,94.8,88.41,89.82,2703444,0
+BMRN.US,D,20200228,000000,87.001,90.79,87,90.37,2271420,0
+BMRN.US,D,20200302,000000,91.15,94.54,90.16,94.4,2360308,0
+BMRN.US,D,20200303,000000,94.39,95.9,90.71,92.72,1649536,0
+BMRN.US,D,20200304,000000,94.34,96.94,93.21,96.85,1656873,0
+BMRN.US,D,20200305,000000,94.31,97.1,93.3898,95.97,1533033,0
+BMRN.US,D,20200306,000000,93.63,95.23,92.295,94.27,1711638,0
+BMRN.US,D,20200309,000000,89.52,91.73,84.79,84.79,2267663,0
+BMRN.US,D,20200310,000000,86.48,89.55,85.84,89.32,1897276,0
+BMRN.US,D,20200311,000000,87.95,89.72,85.82,86.9,1852178,0
+BMRN.US,D,20200312,000000,82.01,83.76,76.71,76.72,3327725,0
+BMRN.US,D,20200313,000000,80,84.99,77.28,84.5,2557279,0
+BMRN.US,D,20200316,000000,76.52,80,73.81,73.82,2525161,0
+BMRN.US,D,20200317,000000,75.39,79.08,73.02,77.36,2430151,0
+BMRN.US,D,20200318,000000,71.6,80.67,69.5,72.35,2372073,0
+BMRN.US,D,20200319,000000,71.89,76.92,71.1201,74.28,1797468,0
+BMRN.US,D,20200320,000000,74.14,77.83,72.16,73.05,1955612,0
+BMRN.US,D,20200323,000000,73.93,73.93,68.25,71.37,1586094,0
+BMRN.US,D,20200324,000000,74.36,80,74.32,79.88,2060265,0
+BMRN.US,D,20200325,000000,78.47,82.91,77.27,80.47,1557081,0
+BMRN.US,D,20200326,000000,79.75,83.04,79.03,82.64,1458428,0
+BMRN.US,D,20200327,000000,80.52,81.15,77.165,79.51,1444126,0
+BMRN.US,D,20200330,000000,80.99,82.82,79.69,82.49,1575180,0
+BMRN.US,D,20200331,000000,82.15,85.57,80.68,84.5,2378287,0
+BMRN.US,D,20200401,000000,82,85.99,82,83.59,1607178,0
+BMRN.US,D,20200402,000000,82.83,86.13,82.11,86.06,1208935,0
+BMRN.US,D,20200403,000000,85.11,87.25,83.02,84.21,1777374,0
+BMRN.US,D,20200406,000000,86.75,86.8107,81.6003,82.77,1816522,0
+BMRN.US,D,20200407,000000,83.51,84.48,79.145,79.83,1722944,0
+BMRN.US,D,20200408,000000,79.98,81.74,78.88,79.6,1500922,0
+BMRN.US,D,20200409,000000,79.06,81.19,78.77,79.55,1329559,0
+BMRN.US,D,20200413,000000,79.52,83.5,79.04,82.99,1883978,0
+BMRN.US,D,20200414,000000,85,86.15,83.95,85.75,1756674,0
+BMRN.US,D,20200415,000000,84.63,84.63,82.31,82.36,1331378,0
+BMRN.US,D,20200416,000000,83.24,85.81,82.15,85.22,1534132,0
+BMRN.US,D,20200417,000000,87.6,89.16,85.59,89.12,2164439,0
+BMRN.US,D,20200420,000000,88.74,94.34,87.77,93.2,1916482,0
+BMRN.US,D,20200421,000000,90.92,93.57,90.25,90.72,1390908,0
+BMRN.US,D,20200422,000000,92.42,93.17,91.37,92.47,773710,0
+BMRN.US,D,20200423,000000,92.95,94.8,91.86,93.12,1145619,0
+BMRN.US,D,20200424,000000,93.84,97.65,92.78,97.31,1471011,0
+BMRN.US,D,20200427,000000,97.73,99.6,97.32,97.95,1175081,0
+BMRN.US,D,20200428,000000,97.58,98.535,92.2748,94.49,1722661,0
+BMRN.US,D,20200429,000000,95.57,96.1006,93.4971,94.71,1390423,0
+BMRN.US,D,20200430,000000,97,97,91.14,92.02,2032018,0
+BMRN.US,D,20200501,000000,89.38,91.7,87.88,88.12,1681703,0
+BMRN.US,D,20200504,000000,88,90.4,86.77,90.36,1464275,0
+BMRN.US,D,20200505,000000,91.35,94.18,90.395,93.19,1120461,0
+BMRN.US,D,20200506,000000,93.75,96.25,93.43,95,1106982,0
+BMRN.US,D,20200507,000000,96.54,96.59,91.495,92,1266226,0
+BMRN.US,D,20200508,000000,91.72,95.98,91.3385,95.2,1189407,0
+BMRN.US,D,20200511,000000,93.54,98.34,93.265,96.47,2143157,0
+BMRN.US,D,20200512,000000,97,100.75,95.2652,96.16,3768019,0
+BMRN.US,D,20200513,000000,96.94,98.13,93.12,94.68,1629305,0
+BMRN.US,D,20200514,000000,93.86,93.97,89.2,91.79,1742404,0
+BMRN.US,D,20200515,000000,90.39,94.75,90.04,93.74,1596310,0
+BMRN.US,D,20200518,000000,96.51,96.72,95.031,95.36,1118000,0
+BMRN.US,D,20200519,000000,95.41,96.326,93.705,93.89,866059,0
+BMRN.US,D,20200520,000000,94.98,95.34,92.73,94.04,1279202,0
+BMRN.US,D,20200521,000000,94.04,95.52,92.44,94.85,1208759,0
+BMRN.US,D,20200522,000000,94.55,98.27,93.67,97.51,1229131,0
+BMRN.US,D,20200526,000000,101.53,109.51,100.23,103.74,4394554,0
+BMRN.US,D,20200527,000000,103.15,106.7,101.26,106.7,2417277,0
+BMRN.US,D,20200528,000000,105.88,108.24,105.23,105.6,1361917,0
+BMRN.US,D,20200529,000000,106,107.11,103.69,106.55,2364677,0
+BMRN.US,D,20200601,000000,106.51,108.16,104.95,107.39,1546173,0
+BMRN.US,D,20200602,000000,106.71,108.5573,105.5,108.33,1174805,0
+BMRN.US,D,20200603,000000,108.34,112.39,107.3856,111.21,1994912,0
+BMRN.US,D,20200604,000000,109.94,112.5721,106.84,107.51,1539784,0
+BMRN.US,D,20200605,000000,107.46,109.71,105.22,105.8,1298132,0
+BMRN.US,D,20200608,000000,105.19,107.33,104.23,106.87,1026049,0
+BMRN.US,D,20200609,000000,106.84,107.5,104.84,105.09,1012345,0
+BMRN.US,D,20200610,000000,107.56,108.55,106.14,107.66,1374847,0
+BMRN.US,D,20200611,000000,106.68,107.29,103.86,103.86,1327005,0
+BMRN.US,D,20200612,000000,106.06,106.805,103.08,105.72,1135020,0
+BMRN.US,D,20200615,000000,105.03,106.8,103.3824,105.76,1268465,0
+BMRN.US,D,20200616,000000,107.86,107.9,105.01,106.47,907354,0
+BMRN.US,D,20200617,000000,106.49,113.84,103.85,111.32,2503154,0
+BMRN.US,D,20200618,000000,114.37,115.95,112.25,113.83,2123772,0
+BMRN.US,D,20200619,000000,114.14,124.95,113.83,124.12,4600867,0
+BMRN.US,D,20200622,000000,122.38,123.77,118.38,122.34,2223752,0
+BMRN.US,D,20200623,000000,123.01,123.81,121.01,121.72,1507445,0
+BMRN.US,D,20200624,000000,121.3,122.635,118.89,120.63,1508700,0
+BMRN.US,D,20200625,000000,120.57,124.74,120.39,124.22,2119909,0
+BMRN.US,D,20200626,000000,123.61,124.95,121.24,124.02,2866595,0
+BMRN.US,D,20200629,000000,124.78,124.78,121.46,122.18,1275507,0
+BMRN.US,D,20200630,000000,122.19,123.92,120.66,123.34,1188800,0
+BMRN.US,D,20200701,000000,123.01,128.77,121.66,125.84,2147471,0
+BMRN.US,D,20200702,000000,126.95,127.98,124.17,126.78,1091934,0
+BMRN.US,D,20200706,000000,127.77,128.4199,126,127.71,1264156,0
+BMRN.US,D,20200707,000000,127.21,129.8854,127.21,127.98,840733,0
+BMRN.US,D,20200708,000000,125.85,129.38,125.7326,128.73,1089362,0
+BMRN.US,D,20200709,000000,129,129.21,124.475,126.81,1004362,0
+BMRN.US,D,20200710,000000,126.61,127.405,124.99,126.06,812912,0
+BMRN.US,D,20200713,000000,126.65,130.04,123.82,124.4,1713953,0
+BMRN.US,D,20200714,000000,123.2,126.87,119.51,126.43,1377541,0
+BMRN.US,D,20200715,000000,126.21,127.36,124.68,126.74,936247,0
+BMRN.US,D,20200716,000000,126.74,128.63,124.47,127.78,1071646,0
+BMRN.US,D,20200717,000000,128.54,129.34,126.81,128.21,966422,0
+BMRN.US,D,20200720,000000,128.89,131.725,128.26,131.03,1113903,0
+BMRN.US,D,20200721,000000,130.97,131.945,129.03,129.89,772502,0
+BMRN.US,D,20200722,000000,129.06,130.16,126.44,127.58,1046393,0
+BMRN.US,D,20200723,000000,127.99,129.18,124.33,124.49,967018,0
+BMRN.US,D,20200724,000000,123.41,124.985,121.63,122.95,1180335,0
+BMRN.US,D,20200727,000000,124.08,124.9,122.63,124,963701,0
+BMRN.US,D,20200728,000000,124.46,124.46,121.8,122.83,887729,0
+BMRN.US,D,20200729,000000,123.67,123.67,120.19,120.53,1025795,0
+BMRN.US,D,20200730,000000,119.21,123.19,118.2,121.72,816168,0
+BMRN.US,D,20200731,000000,121.81,121.925,117.72,119.81,956515,0
+BMRN.US,D,20200803,000000,120.35,122.47,118.78,122.04,1084393,0
+BMRN.US,D,20200804,000000,122.69,122.69,118.15,119.83,1129938,0
+BMRN.US,D,20200805,000000,119.99,124.5199,118.765,119.83,1378909,0
+BMRN.US,D,20200806,000000,119.6,120.66,118.36,119.65,642581,0
+BMRN.US,D,20200807,000000,119.84,120.75,117.81,118.67,754348,0
+BMRN.US,D,20200810,000000,118.35,118.66,116.06,118.25,785329,0
+BMRN.US,D,20200811,000000,117.71,118.82,116.4,116.83,980358,0
+BMRN.US,D,20200812,000000,117,118.98,116.995,118.02,1006937,0
+BMRN.US,D,20200813,000000,118.61,118.61,115.775,116.87,1135910,0
+BMRN.US,D,20200814,000000,118.42,119.9844,117.515,118.16,971828,0
+BMRN.US,D,20200817,000000,119.23,121.23,118.67,119.49,637200,0
+BMRN.US,D,20200818,000000,119.14,119.9,117.31,118.54,723862,0
+BMRN.US,D,20200819,000000,85.81,85.85,74.56,76.715,34099091,0
+BMRN.US,D,20200820,000000,76.27,76.73,74.6,74.85,7297174,0
+BMRN.US,D,20200821,000000,74.8,75.7434,73.88,75.03,6373334,0
+BMRN.US,D,20200824,000000,75.46,75.65,72.24,73,3918256,0
+BMRN.US,D,20200825,000000,74.165,75,73.29,74.4,3379281,0
+BMRN.US,D,20200826,000000,73.86,75.32,73.7005,74.89,2566079,0
+BMRN.US,D,20200827,000000,74.78,77.24,74.24,75.43,4067498,0
+BMRN.US,D,20200828,000000,75.99,76.44,74.7959,76.38,1790255,0
+BMRN.US,D,20200831,000000,76.57,79,76.54,78.03,3038880,0
+BMRN.US,D,20200901,000000,77.85,78.04,75.56,76,2485428,0
+BMRN.US,D,20200902,000000,76.73,78.86,76.12,77.99,2185758,0
+BMRN.US,D,20200903,000000,77.7435,77.825,75.3899,75.84,2582355,0
+BMRN.US,D,20200904,000000,75.74,76.635,73.76,76,2310132,0
+BMRN.US,D,20200908,000000,74.72,75.72,73.7,74.49,1772326,0
+BMRN.US,D,20200909,000000,75.45,75.63,73.8701,74.49,2675911,0
+BMRN.US,D,20200910,000000,74.11,75.15,71.5,71.87,3395343,0
+BMRN.US,D,20200911,000000,72.6,73.24,71.35,72.05,2277376,0
+BMRN.US,D,20200914,000000,72.99,76.14,72.99,75.34,2460031,0
+BMRN.US,D,20200915,000000,75.94,76.095,74.64,75.51,1537011,0
+BMRN.US,D,20200916,000000,75.5,76.39,75.09,75.64,1689612,0
+BMRN.US,D,20200917,000000,74.84,78.64,74.1233,78.36,3097149,0
+BMRN.US,D,20200918,000000,78.81,79.72,77.18,79.38,4440889,0
+BMRN.US,D,20200921,000000,78.56,78.63,76.71,77.28,2202515,0
+BMRN.US,D,20200922,000000,77.39,80.94,75.41,79.36,2708782,0
+BMRN.US,D,20200923,000000,79.38,80.24,78.09,78.43,1899044,0
+BMRN.US,D,20200924,000000,77.26,78,75.02,76.58,2584323,0
+BMRN.US,D,20200925,000000,76.46,77.96,75.835,77.39,1770374,0
+BMRN.US,D,20200928,000000,78.55,79.21,77.72,77.99,1458890,0
+BMRN.US,D,20200929,000000,78.155,78.37,75.94,76,1320921,0
+BMRN.US,D,20200930,000000,76.15,77.555,75.4301,76.08,1597347,0
+BMRN.US,D,20201001,000000,77.02,77.24,75.33,75.82,1157203,0
+BMRN.US,D,20201002,000000,75.33,76.04,73.8,74.98,2548201,0
+BMRN.US,D,20201005,000000,75.5457,77.62,75.17,77,1510811,0
+BMRN.US,D,20201006,000000,76.67,77.57,75.5,75.55,1144527,0
+BMRN.US,D,20201007,000000,75.96,77.99,75.48,77.71,1104157,0
+BMRN.US,D,20201008,000000,78,79.86,77.72,79.61,1236294,0
+BMRN.US,D,20201009,000000,79.79,80.19,78.78,78.85,1156575,0
+BMRN.US,D,20201012,000000,80.26,80.46,77.94,79.85,1098350,0
+BMRN.US,D,20201013,000000,79.73,80.51,79.44,79.88,1108276,0
+BMRN.US,D,20201014,000000,79.91,80.29,78.115,78.79,1045406,0
+BMRN.US,D,20201015,000000,77.64,78.68,76.52,77.67,1279104,0
+BMRN.US,D,20201016,000000,77.89,80.3,77.67,79.25,1890375,0
+BMRN.US,D,20201019,000000,79.7,80.12,76.95,77.33,1211439,0
+BMRN.US,D,20201020,000000,77.68,78.65,77,77.91,1180832,0
+BMRN.US,D,20201021,000000,77.59,78.8,77.29,77.5,1145815,0
+BMRN.US,D,20201022,000000,77.56,79.275,77.56,79.17,1493528,0
+BMRN.US,D,20201023,000000,79.5,79.62,76.53,77.53,1257843,0
+BMRN.US,D,20201026,000000,77.13,78.085,76.31,76.88,1097181,0
+BMRN.US,D,20201027,000000,76.92,77.3,76.15,76.18,919692,0
+BMRN.US,D,20201028,000000,75.69,75.75,74.355,74.39,1520798,0
+BMRN.US,D,20201029,000000,74.37,75.45,73.71,74.42,1185168,0
+BMRN.US,D,20201030,000000,73.74,74.5697,72.4,74.43,1513573,0
+BMRN.US,D,20201102,000000,75.21,75.25,71.8,73.42,1656709,0
+BMRN.US,D,20201103,000000,72.83,74,71.65,72.61,2075655,0
+BMRN.US,D,20201104,000000,74.56,79.42,74.56,76.37,2352976,0
+BMRN.US,D,20201105,000000,76.66,76.95,74.52,75.05,1454059,0
+BMRN.US,D,20201106,000000,74,78.83,72.8,76.74,2109622,0
+BMRN.US,D,20201109,000000,79.05,79.28,74.86,75.09,1590682,0
+BMRN.US,D,20201110,000000,75,76.64,73.28,76.18,1764855,0
+BMRN.US,D,20201111,000000,77.06,78,74.86,76.22,1126810,0
+BMRN.US,D,20201112,000000,75.8,77.965,75.6901,76.91,905437,0
+BMRN.US,D,20201113,000000,76.97,78.154,76.57,77.52,940873,0
+BMRN.US,D,20201116,000000,77.7,77.9,75.6,77.11,1204190,0
+BMRN.US,D,20201117,000000,77.23,77.33,75.595,76.53,817268,0
+BMRN.US,D,20201118,000000,76.55,76.63,74.1,74.17,1027807,0
+BMRN.US,D,20201119,000000,74.14,75.6,73.85,75.13,851348,0
+BMRN.US,D,20201120,000000,75.64,76.48,75.36,75.95,1257315,0
+BMRN.US,D,20201123,000000,76.52,77.4,76.27,77.04,1020563,0
+BMRN.US,D,20201124,000000,77.15,78.76,76.83,77.96,1174544,0
+BMRN.US,D,20201125,000000,78.48,79.38,77.54,78.15,865544,0
+BMRN.US,D,20201127,000000,78.43,80.65,78.37,80.4,766776,0
+BMRN.US,D,20201130,000000,80.13,80.81,78.32,78.7,2524537,0
+BMRN.US,D,20201201,000000,79.26,79.91,78.18,79.5,822811,0
+BMRN.US,D,20201202,000000,79.64,80.44,79.2,79.86,938551,0
+BMRN.US,D,20201203,000000,79.69,80.1768,78.11,79.1,913288,0
+BMRN.US,D,20201204,000000,79.1,79.83,78.81,79.61,623486,0
+BMRN.US,D,20201207,000000,79.75,79.78,77.775,78.39,823624,0
+BMRN.US,D,20201208,000000,78.81,78.96,78.07,78.79,912974,0
+BMRN.US,D,20201209,000000,79.0463,79.11,75.95,76.16,992909,0
+BMRN.US,D,20201210,000000,76.3,78.16,76,77.76,1049395,0
+BMRN.US,D,20201211,000000,77.81,79.67,77.68,79.49,1224586,0
+BMRN.US,D,20201214,000000,83.11,84.95,80.93,82.85,2557966,0
+BMRN.US,D,20201215,000000,83,85.06,82.05,85.03,1376095,0
+BMRN.US,D,20201216,000000,85.6709,90.7,85.65,89.28,2899893,0
+BMRN.US,D,20201217,000000,90,92.565,89.37,90.2,2702074,0
+BMRN.US,D,20201218,000000,91.39,92.305,87.57,88.85,6695846,0
+BMRN.US,D,20201221,000000,86.12,87.7,82.75,87.51,2203018,0
+BMRN.US,D,20201222,000000,87.91,89.35,87.825,88.35,1353020,0
+BMRN.US,D,20201223,000000,88.63,89.38,87.71,88.3,1215971,0
+BMRN.US,D,20201224,000000,88.44,89.1,88.13,88.66,463645,0
+BMRN.US,D,20201228,000000,88.77,89,86.4,87.58,1226130,0
+BMRN.US,D,20201229,000000,88.18,88.48,85.38,86.18,1059503,0
+BMRN.US,D,20201230,000000,86.65,87.83,86.45,86.96,669367,0
+BMRN.US,D,20201231,000000,86.57,87.8,85.63,87.69,748092,0
+BMRN.US,D,20210104,000000,89.13,89.83,85.74,86.3,1121834,0
+BMRN.US,D,20210105,000000,86.57,86.98,84.98,85.9,924786,0
+BMRN.US,D,20210106,000000,85.51,89.1017,85.5,87.74,1878211,0
+BMRN.US,D,20210107,000000,87.68,90.79,87.02,90.69,1870135,0
+BMRN.US,D,20210108,000000,91.04,92.2,89.23,89.86,2853958,0
+BMRN.US,D,20210111,000000,83.92,84.99,80.9,81.24,4416853,0
+BMRN.US,D,20210112,000000,82.1,82.885,79.51,81.12,3060230,0
+BMRN.US,D,20210113,000000,81.87,82.48,81.22,81.94,1349354,0
+BMRN.US,D,20210114,000000,82.9,82.9,80.29,81.36,1424141,0
+BMRN.US,D,20210115,000000,81.72,83.63,81.2501,82.97,1306558,0
+BMRN.US,D,20210119,000000,83.6,86.1,82.97,85.77,1693546,0
+BMRN.US,D,20210120,000000,87.01,88.75,86.52,87.99,1262625,0
+BMRN.US,D,20210121,000000,88.56,88.56,86.21,86.88,1146094,0
+BMRN.US,D,20210122,000000,85.86,88.795,85.5159,87.99,898579,0
+BMRN.US,D,20210125,000000,88.12,89.13,87.68,88.97,961702,0
+BMRN.US,D,20210126,000000,88.84,88.91,85.8,85.91,1543000,0
+BMRN.US,D,20210127,000000,85.49,85.97,82.8,83.24,1136217,0
+BMRN.US,D,20210128,000000,82.91,84.07,81.86,83.15,960560,0
+BMRN.US,D,20210129,000000,82.67,83.7199,81.31,82.78,870668,0
+BMRN.US,D,20210201,000000,84.01,84.17,82.31,83,1047175,0
+BMRN.US,D,20210202,000000,84,84.08,82.64,83.19,1439945,0
+BMRN.US,D,20210203,000000,84,84.8,82.815,82.82,1284710,0
+BMRN.US,D,20210204,000000,83,84.925,83,84.81,924743,0
+BMRN.US,D,20210205,000000,85.44,85.9,84.17,85.22,753436,0
+BMRN.US,D,20210208,000000,86.16,87.29,85.15,86.29,966435,0
+BMRN.US,D,20210209,000000,86.78,86.8211,84.83,85.61,777344,0
+BMRN.US,D,20210210,000000,86.28,86.645,84.34,85.45,797545,0
+BMRN.US,D,20210211,000000,85.93,86.87,84.925,86.86,932157,0
+BMRN.US,D,20210212,000000,86.265,87.84,86.21,87.04,1017290,0
+BMRN.US,D,20210216,000000,87.41,87.435,84.14,84.94,1421824,0
+BMRN.US,D,20210217,000000,84.54,86.1599,84.24,85.8,1059126,0
+BMRN.US,D,20210218,000000,85.49,85.49,82.8265,83.27,1152176,0
+BMRN.US,D,20210219,000000,83.58,83.76,81.46,81.76,1019012,0
+BMRN.US,D,20210222,000000,81.2,82.33,80.13,81.06,954310,0
+BMRN.US,D,20210223,000000,80.5,82.545,79.12,82.15,1092431,0
+BMRN.US,D,20210224,000000,82.3,84.52,82.2,83.32,1040287,0
+BMRN.US,D,20210225,000000,83.38,83.95,81.35,81.76,1530204,0
+BMRN.US,D,20210226,000000,80.31,80.46,75.3,77.43,3033563,0
+BMRN.US,D,20210301,000000,78.8146,80.5,78.08,79.17,2310448,0
+BMRN.US,D,20210302,000000,79.15,79.67,77.73,77.91,2417318,0
+BMRN.US,D,20210303,000000,77.5,77.72,75.84,76.09,1272327,0
+BMRN.US,D,20210304,000000,76,78.18,75.2,76.35,1327123,0
+BMRN.US,D,20210305,000000,76.28,77.78,74.53,77.73,1453177,0
+BMRN.US,D,20210308,000000,78.66,79.77,76.5,76.59,1214168,0
+BMRN.US,D,20210309,000000,77.6,79.5,76.92,78.74,1050742,0
+BMRN.US,D,20210310,000000,79.74,79.74,76.27,77.46,1355319,0
+BMRN.US,D,20210311,000000,77.68,78.635,77.05,77.41,1301180,0
+BMRN.US,D,20210312,000000,77.1,77.31,76.22,76.77,874845,0
+BMRN.US,D,20210315,000000,77.38,78.4,76.97,78.39,1422186,0
+BMRN.US,D,20210316,000000,78.16,78.59,76.6,77.21,1203751,0
+BMRN.US,D,20210317,000000,77.01,78.43,76.3744,78.19,1518044,0
+BMRN.US,D,20210318,000000,77.99,78.59,77.28,77.39,850281,0
+BMRN.US,D,20210319,000000,78.61,78.64,77.29,78.18,1590315,0
+BMRN.US,D,20210322,000000,78.2,79.315,78.19,78.52,925674,0
+BMRN.US,D,20210323,000000,78.58,78.67,76.12,76.52,1181318,0
+BMRN.US,D,20210324,000000,76.3,76.545,74.42,74.73,1803920,0
+BMRN.US,D,20210325,000000,74.195,74.98,72.77,74.76,1448536,0
+BMRN.US,D,20210326,000000,74.67,75.4812,74.03,75.48,1092844,0
+BMRN.US,D,20210329,000000,75.1,76.24,74.9,75.38,799345,0
+BMRN.US,D,20210330,000000,74.79,75.19,73.65,74.96,1002627,0
+BMRN.US,D,20210331,000000,75.23,76.63,75.14,75.51,948430,0
+BMRN.US,D,20210401,000000,76.3,78.34,75.625,77.83,1030364,0
+BMRN.US,D,20210405,000000,78.07,78.75,77.85,78.32,957759,0
+BMRN.US,D,20210406,000000,78.63,79.13,78.3,78.4,977755,0
+BMRN.US,D,20210407,000000,78.4,79.85,77.75,78.05,975928,0
+BMRN.US,D,20210408,000000,78.45,78.92,77.95,78.23,907381,0
+BMRN.US,D,20210409,000000,78.02,78.79,76.47,77.07,767064,0
+BMRN.US,D,20210412,000000,76.56,77.45,76.38,77.11,787864,0
+BMRN.US,D,20210413,000000,77.44,78.29,76.5,77.77,863490,0
+BMRN.US,D,20210414,000000,78.25,79.35,77.975,78.23,664757,0
+BMRN.US,D,20210415,000000,76.715,79.6399,76.715,78.77,1253180,0
+BMRN.US,D,20210416,000000,79.12,79.6,78.07,79.4,868658,0
+BMRN.US,D,20210419,000000,79.58,79.95,79.0071,79.59,974383,0
+BMRN.US,D,20210420,000000,79.51,80.59,79.03,79.45,742140,0
+BMRN.US,D,20210421,000000,79.8,79.8,78.07,79.33,923314,0
+BMRN.US,D,20210422,000000,78.91,80.18,78.29,79.7,702877,0
+BMRN.US,D,20210423,000000,79.34,80.19,78.6048,78.73,726798,0
+BMRN.US,D,20210426,000000,79.2,81.41,78.61,81.16,786134,0
+BMRN.US,D,20210427,000000,81,81.28,79.64,79.77,867461,0
+BMRN.US,D,20210428,000000,80,80.655,79.49,80.46,529403,0
+BMRN.US,D,20210429,000000,81.29,81.75,79.68,80.18,726844,0
+BMRN.US,D,20210430,000000,79.69,79.85,77.24,77.92,1445967,0
+BMRN.US,D,20210503,000000,78.3,79.28,77.6246,78.68,813524,0
+BMRN.US,D,20210504,000000,78.71,78.79,77.25,78.35,897027,0
+BMRN.US,D,20210505,000000,78.1361,79.1,77.2,77.68,867228,0
+BMRN.US,D,20210506,000000,78,79,77.34,78.61,780217,0
+BMRN.US,D,20210507,000000,79,79.83,77.07,77.77,628868,0
+BMRN.US,D,20210510,000000,77.29,77.7,75.81,76.39,713475,0
+BMRN.US,D,20210511,000000,74.6631,77,74.43,75.69,794674,0
+BMRN.US,D,20210512,000000,75.27,76.45,75.21,75.6,774455,0
+BMRN.US,D,20210513,000000,75.96,76.73,74.63,75.51,679810,0
+BMRN.US,D,20210514,000000,76.01,77.52,75.59,76.93,933064,0
+BMRN.US,D,20210517,000000,76.6,77.97,75.75,77.34,549533,0
+BMRN.US,D,20210518,000000,77.39,79.015,77,77.67,622337,0
+BMRN.US,D,20210519,000000,76.79,77.085,75.76,76.42,747850,0
+BMRN.US,D,20210520,000000,76.54,79.38,76.54,79.12,1073436,0
+BMRN.US,D,20210521,000000,78.97,79.15,77.8,78.1,746848,0
+BMRN.US,D,20210524,000000,78.62,78.9,77.47,77.55,572718,0
+BMRN.US,D,20210525,000000,77.26,77.91,76.58,77.6,768391,0
+BMRN.US,D,20210526,000000,77.65,78.17,76.8425,77.28,836805,0
+BMRN.US,D,20210527,000000,77.35,77.6,76.04,77.36,1508126,0
+BMRN.US,D,20210528,000000,77.28,78.2,77.1,77.3,579945,0
+BMRN.US,D,20210601,000000,77.52,77.87,76.75,77.69,751561,0
+BMRN.US,D,20210602,000000,77.8318,77.98,76.73,77.35,1133677,0
+BMRN.US,D,20210603,000000,77.42,77.4699,76.235,77.36,532445,0
+BMRN.US,D,20210604,000000,77.73,78.44,77.3413,77.89,520733,0
+BMRN.US,D,20210607,000000,78.01,79.9,77.47,78.66,908836,0
+BMRN.US,D,20210608,000000,79.17,79.27,78,78.76,619612,0
+BMRN.US,D,20210609,000000,79.46,82.5,79.2706,82.05,1333711,0
+BMRN.US,D,20210610,000000,82.46,84.14,81.83,83.67,1100759,0
+BMRN.US,D,20210611,000000,83.5457,83.85,81.75,82.07,745283,0
+BMRN.US,D,20210614,000000,82.49,83.45,82.165,82.48,634597,0
+BMRN.US,D,20210615,000000,82.4,82.76,81.19,81.96,557669,0
+BMRN.US,D,20210616,000000,82.13,82.68,81.35,82.48,1030805,0
+BMRN.US,D,20210617,000000,82.54,83.76,82.04,82.98,827370,0
+BMRN.US,D,20210618,000000,82.54,82.9,81.52,81.9,1340779,0
+BMRN.US,D,20210621,000000,82.06,82.6,80.43,80.76,1098030,0
+BMRN.US,D,20210622,000000,80.92,81.53,80.14,81.14,1202459,0
+BMRN.US,D,20210623,000000,80.79,82.87,80.79,82.58,1256919,0
+BMRN.US,D,20210624,000000,83.23,84.17,82.91,83.78,1081750,0
+BMRN.US,D,20210625,000000,84.33,85.5,83.2,84.79,4825181,0
+BMRN.US,D,20210628,000000,85.79,86.33,83.87,84.43,534091,0
+BMRN.US,D,20210629,000000,84.23,85.2,82.9608,83.46,609014,0
+BMRN.US,D,20210630,000000,83.42,83.82,82.7456,83.44,770582,0
+BMRN.US,D,20210701,000000,83.26,83.95,82.97,83.91,827807,0
+BMRN.US,D,20210702,000000,84.23,85.74,83.46,85.47,947537,0
+BMRN.US,D,20210706,000000,85.35,85.35,84,84.57,828974,0
+BMRN.US,D,20210707,000000,84.75,84.8,82.88,83.04,1192970,0
+BMRN.US,D,20210708,000000,82.26,83.58,81.5,82.95,1021368,0
+BMRN.US,D,20210709,000000,83.13,83.72,82.785,83.62,609390,0
+BMRN.US,D,20210712,000000,83.84,83.84,81.805,82.33,612638,0
+BMRN.US,D,20210713,000000,81.99,82.39,81.22,81.5,495223,0
+BMRN.US,D,20210714,000000,81.66,81.775,79.58,79.68,946211,0
+BMRN.US,D,20210715,000000,79.39,79.99,78.29,79.57,1381210,0
+BMRN.US,D,20210716,000000,79.95,80.055,78.45,78.84,855893,0
+BMRN.US,D,20210719,000000,77.3884,79.24,77.35,78.77,1048428,0
+BMRN.US,D,20210720,000000,79.25,80.17,78.95,79.5,1182812,0
+BMRN.US,D,20210721,000000,79.48,80.01,78.44,79.65,679917,0
+BMRN.US,D,20210722,000000,79.39,79.77,78.42,78.46,616554,0
+BMRN.US,D,20210723,000000,78.88,78.88,76.42,77.04,1455398,0
+BMRN.US,D,20210726,000000,76.91,77.97,76.61,77.35,999751,0
+BMRN.US,D,20210727,000000,77.55,78.5,76.5,78.33,927249,0
+BMRN.US,D,20210728,000000,78.27,79.34,78.18,78.73,663716,0
+BMRN.US,D,20210729,000000,78.75,81.56,78.36,78.51,1136400,0
+BMRN.US,D,20210730,000000,78.6,78.8,76.62,76.73,909003,0
+BMRN.US,D,20210802,000000,76.69,77.74,76.5,77.41,983169,0
+BMRN.US,D,20210803,000000,77.625,77.75,76.41,77.65,793243,0
+BMRN.US,D,20210804,000000,77.17,77.88,76.01,76.44,941168,0
+BMRN.US,D,20210805,000000,76.51,77.93,76.21,77.93,1145687,0
+BMRN.US,D,20210806,000000,78.17,78.73,76.91,78.13,1068208,0
+BMRN.US,D,20210809,000000,78.45,78.545,77.22,77.5,1052434,0
+BMRN.US,D,20210810,000000,77.54,77.75,76.48,76.89,841661,0
+BMRN.US,D,20210811,000000,77,77.49,75.5,75.72,1059963,0
+BMRN.US,D,20210812,000000,75.75,76.0002,74.86,75.39,720244,0
+BMRN.US,D,20210813,000000,75.71,76.23,74.95,75.03,933595,0
+BMRN.US,D,20210816,000000,74.7315,75.42,73.95,75.1,883513,0
+BMRN.US,D,20210817,000000,74.79,76.53,74.6,76.36,920901,0
+BMRN.US,D,20210818,000000,76.58,76.67,75.34,75.54,857236,0
+BMRN.US,D,20210819,000000,75.51,76.74,74.68,74.77,1156519,0
+BMRN.US,D,20210820,000000,74.86,75.54,74.65,75.14,1245102,0
+BMRN.US,D,20210823,000000,75.45,75.7,75.16,75.47,950419,0
+BMRN.US,D,20210824,000000,75.41,77.29,75.2,77.24,1240131,0
+BMRN.US,D,20210825,000000,77.06,78.665,76.82,78.52,922311,0
+BMRN.US,D,20210826,000000,78.85,79.41,78.13,78.82,1004339,0
+BMRN.US,D,20210827,000000,79.13,84.23,79.1,83.51,2131456,0
+BMRN.US,D,20210830,000000,83.76,85.01,83.06,83.27,1599246,0
+BMRN.US,D,20210831,000000,82.48,84.5,82.25,84.21,1568455,0
+BMRN.US,D,20210901,000000,84.52,85.28,83.69,84.27,848146,0
+BMRN.US,D,20210902,000000,84.135,85.24,83.33,85.15,995727,0
+BMRN.US,D,20210903,000000,85.15,85.24,84.36,84.95,1046655,0
+BMRN.US,D,20210907,000000,78.01,81.92,77.6,77.81,2528284,0
+BMRN.US,D,20210908,000000,77.71,78.27,76.57,76.7,1534840,0
+BMRN.US,D,20210909,000000,78.61,80.58,77.73,80.11,2135162,0
+BMRN.US,D,20210910,000000,80.64,81.1711,77.93,77.98,1324846,0
+BMRN.US,D,20210913,000000,78.21,78.78,77.665,77.98,1372476,0
+BMRN.US,D,20210914,000000,78.5,78.69,76.1,76.17,791398,0
+BMRN.US,D,20210915,000000,76.8975,77.435,76,77.27,1241209,0
+BMRN.US,D,20210916,000000,76.655,77.3,75.815,76.5,813232,0
+BMRN.US,D,20210917,000000,76.42,77.98,76.4,77.76,3068944,0
+BMRN.US,D,20210920,000000,77.26,78.69,76.84,77.38,1072657,0
+BMRN.US,D,20210921,000000,77.16,78.87,77.16,78.15,1178174,0
+BMRN.US,D,20210922,000000,78.61,79.63,77.42,79.03,1062538,0
+BMRN.US,D,20210923,000000,79.29,79.98,78.881,79.3,708889,0
+BMRN.US,D,20210924,000000,79.1,79.41,78.3418,78.6,463156,0
+BMRN.US,D,20210927,000000,78.88,79.58,78,78.62,796698,0
+BMRN.US,D,20210928,000000,78,78.55,77.09,77.18,806071,0
+BMRN.US,D,20210929,000000,76.835,78.01,76.72,76.79,893212,0
+BMRN.US,D,20210930,000000,77.03,77.86,76.8,77.29,1463192,0
+BMRN.US,D,20211001,000000,77.175,77.7411,76.13,77.16,1031748,0
+BMRN.US,D,20211004,000000,76,77.03,75.19,75.88,964075,0
+BMRN.US,D,20211005,000000,75.98,76.94,75.96,76.73,668093,0
+BMRN.US,D,20211006,000000,76.46,78.71,76.46,77.87,1011539,0
+BMRN.US,D,20211007,000000,78.77,79.49,76.97,77.14,903723,0
+BMRN.US,D,20211008,000000,77.49,78.48,76.88,77.83,1156373,0
+BMRN.US,D,20211011,000000,77.71,79.32,77.555,77.9,816182,0
+BMRN.US,D,20211012,000000,78.04,79.37,77.96,78.63,1429869,0
+BMRN.US,D,20211013,000000,78.77,79.42,76.68,76.82,1353619,0
+BMRN.US,D,20211014,000000,76.87,78.37,76.0601,77.52,1672113,0
+BMRN.US,D,20211015,000000,77.52,77.99,75.87,75.89,1520399,0
+BMRN.US,D,20211018,000000,75.75,75.81,73.1,73.92,1688695,0
+BMRN.US,D,20211019,000000,74.4,75.5,73.92,74.14,1505845,0
+BMRN.US,D,20211020,000000,74.6,75.89,74.415,75.15,1061723,0
+BMRN.US,D,20211021,000000,75.27,75.86,74.97,75.08,703226,0
+BMRN.US,D,20211022,000000,74.8,74.8,73.275,73.74,1026153,0
+BMRN.US,D,20211025,000000,73.8,74.1517,73.35,73.51,1517319,0
+BMRN.US,D,20211026,000000,73.6,74.05,73.045,73.42,1680769,0
+BMRN.US,D,20211027,000000,73.35,73.405,71.59,71.72,1573284,0
+BMRN.US,D,20211028,000000,73.5,78.52,72.61,78.2,4825732,0
+BMRN.US,D,20211029,000000,77.81,79.99,77.52,79.23,2090430,0
+BMRN.US,D,20211101,000000,79.16,82.08,79.0655,82.05,1866761,0
+BMRN.US,D,20211102,000000,82.24,83.1,81.04,83.09,1653564,0
+BMRN.US,D,20211103,000000,83.32,84.24,82.86,83.48,1391380,0
+BMRN.US,D,20211104,000000,82.09,83.8,82.09,83.37,1438973,0
+BMRN.US,D,20211105,000000,82.68,84.84,82.23,83.92,1467553,0
+BMRN.US,D,20211108,000000,83.92,84.67,83.26,83.43,1435244,0
+BMRN.US,D,20211109,000000,83.11,83.57,81.95,82.76,1349354,0
+BMRN.US,D,20211110,000000,82.09,83.8,81.19,81.54,1072025,0
+BMRN.US,D,20211111,000000,81.51,82.16,81.01,81.44,1409656,0
+BMRN.US,D,20211112,000000,81.6,81.97,81.3,81.73,867797,0
+BMRN.US,D,20211115,000000,82.46,82.98,81.9,82.07,1117463,0
+BMRN.US,D,20211116,000000,82.55,83.14,81.17,81.3,1076530,0
+BMRN.US,D,20211117,000000,80.87,82.09,80.39,80.74,1223990,0
+BMRN.US,D,20211118,000000,81.07,83.13,80.55,82.92,1934016,0
+BMRN.US,D,20211119,000000,83.54,91.72,82.24,91.47,6221878,0
+BMRN.US,D,20211122,000000,91.8,92.17,90.12,90.3,1894118,0
+BMRN.US,D,20211123,000000,89.44,90.7,88.11,89.79,1887553,0
+BMRN.US,D,20211124,000000,89.47,90.12,88.8,89.57,944441,0
+BMRN.US,D,20211126,000000,89.55,89.74,86.26,87.58,1036420,0
+BMRN.US,D,20211129,000000,88.16,89.02,87.19,87.4,1147159,0
+BMRN.US,D,20211130,000000,85.88,88.166,85.5,86.29,3480576,0
+BMRN.US,D,20211201,000000,86.27,88.31,84.01,84.5,1210646,0
+BMRN.US,D,20211202,000000,84.925,85.89,84.1529,84.68,990143,0
+BMRN.US,D,20211203,000000,84.24,84.97,82.345,82.95,1300152,0
+BMRN.US,D,20211206,000000,81.9,84.97,81.155,84.24,989094,0
+BMRN.US,D,20211207,000000,85.31,86.62,84.71,86.12,1227083,0
+BMRN.US,D,20211208,000000,86.79,89.05,85.85,88.38,1030681,0
+BMRN.US,D,20211209,000000,88.07,88.91,85.49,85.62,1352125,0
+BMRN.US,D,20211210,000000,85.46,85.88,84.04,84.89,1111266,0
+BMRN.US,D,20211213,000000,84.6,85.33,83.34,83.79,1363728,0
+BMRN.US,D,20211214,000000,83.06,84.02,82.08,82.92,1468700,0
+BMRN.US,D,20211215,000000,82.71,84.68,81.94,84.18,1755541,0
+BMRN.US,D,20211216,000000,85,85.605,82.67,83.59,1263862,0
+BMRN.US,D,20211217,000000,83.33,87.97,82.65,86.48,2222161,0
+BMRN.US,D,20211220,000000,85.55,87.43,85.0501,86.89,1253761,0
+BMRN.US,D,20211221,000000,87.11,89.89,87,89.65,1415378,0
+BMRN.US,D,20211222,000000,89.79,90.36,88.55,89.95,735485,0
+BMRN.US,D,20211223,000000,90.02,91.74,89.507,91.16,664558,0
+BMRN.US,D,20211227,000000,90.74,91.18,90.12,90.69,532109,0
+BMRN.US,D,20211228,000000,90.5,90.88,89.2201,89.43,413753,0
+BMRN.US,D,20211229,000000,89.55,89.8,88.41,89.65,487948,0
+BMRN.US,D,20211230,000000,89.81,90.79,88.9757,89.08,433347,0
+BMRN.US,D,20211231,000000,88.96,90.07,88.22,88.35,429545,0
+BMRN.US,D,20220103,000000,88.1,89.43,87.1,89.36,715657,0
+BMRN.US,D,20220104,000000,88.98,89.2895,85.53,87.22,1328612,0
+BMRN.US,D,20220105,000000,87.22,87.62,83.99,84.33,1696083,0
+BMRN.US,D,20220106,000000,84.33,85.95,83.23,85.19,1018504,0
+BMRN.US,D,20220107,000000,86.4,88.27,84.17,84.25,1613115,0
+BMRN.US,D,20220110,000000,87.1,88.04,82,84.39,4496756,0
+BMRN.US,D,20220111,000000,84.37,89.07,84.3,88.99,1810954,0
+BMRN.US,D,20220112,000000,89.145,91,87.595,88.1,2041465,0
+BMRN.US,D,20220113,000000,87.86,89.7,87.63,88.16,1110271,0
+BMRN.US,D,20220114,000000,87.61,90.32,86.4,90.22,1349566,0
+BMRN.US,D,20220118,000000,90.1677,90.1677,86.54,86.71,1307969,0
+BMRN.US,D,20220119,000000,86.83,87.85,85.72,86,985834,0
+BMRN.US,D,20220120,000000,86.18,87.49,84.26,84.45,863840,0
+BMRN.US,D,20220121,000000,84.1,85.06,83.57,84.65,1450918,0
+BMRN.US,D,20220124,000000,83.35,86.47,81.11,86.22,2126169,0
+BMRN.US,D,20220125,000000,84.72,86.21,83.7,84.86,1014557,0
+BMRN.US,D,20220126,000000,85.445,87.3,83.13,83.7,1012275,0
+BMRN.US,D,20220127,000000,84.01,85.38,82.82,83.05,756213,0
+BMRN.US,D,20220128,000000,82.85,86.17,82.09,86.16,764487,0
+BMRN.US,D,20220131,000000,85.81,88.8,85.49,88.63,973447,0
+BMRN.US,D,20220201,000000,88.64,89.48,87.85,89.44,701154,0
+BMRN.US,D,20220202,000000,89.94,89.94,87.65,88.44,572022,0
+BMRN.US,D,20220203,000000,87.12,88.12,86.98,87.77,800157,0
+BMRN.US,D,20220204,000000,87.66,89.56,87.46,88.63,1372085,0
+BMRN.US,D,20220207,000000,88.66,90.74,88.66,89.37,1635206,0
+BMRN.US,D,20220208,000000,89.22,89.22,87.55,88.51,1716498,0
+BMRN.US,D,20220209,000000,89.37,92.57,87.7,92.52,1767375,0
+BMRN.US,D,20220210,000000,91.15,94.2,90.51,91.61,1630839,0
+BMRN.US,D,20220211,000000,91.65,93.155,90.46,90.91,707294,0
+BMRN.US,D,20220214,000000,90.54,90.9157,89.51,90.01,527853,0
+BMRN.US,D,20220215,000000,90.82,92.185,89.98,92.07,843506,0
+BMRN.US,D,20220216,000000,91.71,93.23,90.485,92.69,902607,0
+BMRN.US,D,20220217,000000,92,92.37,90.03,90.3,686319,0
+BMRN.US,D,20220218,000000,88.59,89.89,84.59,84.86,1705730,0
+BMRN.US,D,20220222,000000,83.9,86.69,83.41,85.37,1447059,0
+BMRN.US,D,20220223,000000,85.47,86.9,82.28,82.52,1285002,0
+BMRN.US,D,20220224,000000,72.02,78.83,72,77.35,4326695,0
+BMRN.US,D,20220225,000000,77.24,78.8,77.24,78,1669199,0
+BMRN.US,D,20220228,000000,77.66,79.01,76.93,78.12,2138019,0
+BMRN.US,D,20220301,000000,77.59,79.225,76.99,77.37,1270445,0
+BMRN.US,D,20220302,000000,77.37,78.9,76.115,78.15,1163965,0
+BMRN.US,D,20220303,000000,77.69,78.14,75.1,75.43,1399953,0
+BMRN.US,D,20220304,000000,75.13,76.61,74.8,76.32,2178100,0
+BMRN.US,D,20220307,000000,76.25,77.38,74.025,74.28,1481389,0
+BMRN.US,D,20220308,000000,73.88,78.6,73.755,76.26,1419928,0
+BMRN.US,D,20220309,000000,76.7,79.68,76.31,78.87,1583428,0
+BMRN.US,D,20220310,000000,77.57,78.35,76.68,77.89,821615,0
+BMRN.US,D,20220311,000000,77.81,78.06,75.88,75.98,842813,0
+BMRN.US,D,20220314,000000,76.19,77.31,75.19,76.01,782305,0
+BMRN.US,D,20220315,000000,75.96,78.27,75,78.27,1041680,0
+BMRN.US,D,20220316,000000,79.11,80.76,77.98,80.72,1072521,0
+BMRN.US,D,20220317,000000,80.3,81.66,77.97,80.28,1458804,0
+BMRN.US,D,20220318,000000,80.12,81.92,80.04,81.67,981609,0
+BMRN.US,D,20220321,000000,81.29,82.325,80.74,81.16,681452,0
+BMRN.US,D,20220322,000000,81,82.57,79.29,82.15,1081569,0
+BMRN.US,D,20220323,000000,81.78,82.37,80.685,80.86,869789,0
+BMRN.US,D,20220324,000000,80.9,81.51,80.31,80.88,531330,0
+BMRN.US,D,20220325,000000,80.61,80.99,78.88,79.02,628372,0
+BMRN.US,D,20220328,000000,79.21,79.7325,77.825,78.36,966613,0
+BMRN.US,D,20220329,000000,79.43,80.16,78.805,79.56,1198508,0
+BMRN.US,D,20220330,000000,79.56,80.99,77.53,77.89,1188821,0
+BMRN.US,D,20220331,000000,78.33,78.67,76.8,77.1,2946866,0
+BMRN.US,D,20220401,000000,77.18,79.7,76.76,79.27,2818138,0
+BMRN.US,D,20220404,000000,79.71,81.125,79.55,80.28,1093976,0
+BMRN.US,D,20220405,000000,80,81.8482,79.34,79.45,1014971,0
+BMRN.US,D,20220406,000000,78.74,80.53,78.46,80.16,602296,0
+BMRN.US,D,20220407,000000,79.92,84.12,79.92,83.35,1438433,0
+BMRN.US,D,20220408,000000,83.33,86.59,83.08,85.99,1739046,0
+BMRN.US,D,20220411,000000,85.71,86.54,83.235,83.27,1091723,0
+BMRN.US,D,20220412,000000,83.89,84.36,82.29,82.59,723119,0
+BMRN.US,D,20220413,000000,82.47,84.385,82.45,84,780994,0
+BMRN.US,D,20220414,000000,83.66,84.67,82.89,82.95,751063,0
+BMRN.US,D,20220418,000000,81.91,82.14,80.49,81.18,992908,0
+BMRN.US,D,20220419,000000,81.61,82.19,80.47,80.58,1068927,0
+BMRN.US,D,20220420,000000,80.52,81.42,79.67,80.61,1244760,0
+BMRN.US,D,20220421,000000,81.2,82.085,80.05,80.5,805497,0
+BMRN.US,D,20220422,000000,80.15,81.01,79.97,80.5,919505,0
+BMRN.US,D,20220425,000000,82.18,82.7374,80.74,81.88,1095975,0
+BMRN.US,D,20220426,000000,80.97,81.95,79.28,79.29,919006,0
+BMRN.US,D,20220427,000000,79.94,81.15,79.5,80.31,1110693,0
+BMRN.US,D,20220428,000000,83.79,84.29,78.95,82.64,2199514,0
+BMRN.US,D,20220429,000000,81.95,83.61,81.12,81.35,1468016,0
+BMRN.US,D,20220502,000000,80.38,83.47,80.36,83.31,1212071,0
+BMRN.US,D,20220503,000000,83.13,84.03,82.28,83.52,1334137,0
+BMRN.US,D,20220504,000000,83.82,84.66,81.31,84.65,877444,0
+BMRN.US,D,20220505,000000,84.14,84.3,81.12,81.97,821990,0
+BMRN.US,D,20220506,000000,81,81.87,78.96,79.26,840877,0
+BMRN.US,D,20220509,000000,78,78.48,73.93,74.62,1814447,0
+BMRN.US,D,20220510,000000,76.44,80.225,76,79.43,1684519,0
+BMRN.US,D,20220511,000000,78.56,79.565,75.6,75.68,1610454,0
+BMRN.US,D,20220512,000000,75.12,76.47,74.3,76.38,1608525,0
+BMRN.US,D,20220513,000000,77.3,78.895,76.9,77.73,1820135,0
+BMRN.US,D,20220516,000000,77.65,78.17,76.41,77.32,1082939,0
+BMRN.US,D,20220517,000000,77.61,79.335,77.59,79.12,1069362,0
+BMRN.US,D,20220518,000000,78.3,79.99,77.61,78.18,925809,0
+BMRN.US,D,20220519,000000,78.4,80.36,78.115,79.28,852209,0
+BMRN.US,D,20220520,000000,79.76,80.78,78.26,79.72,1114146,0
+BMRN.US,D,20220523,000000,80.09,81.11,79.23,80.36,573851,0
+BMRN.US,D,20220524,000000,80,80.34,78.06,78.78,932496,0
+BMRN.US,D,20220525,000000,78.57,79.425,77.26,78.93,759293,0
+BMRN.US,D,20220526,000000,78.94,79.84,78.36,78.86,691617,0
+BMRN.US,D,20220527,000000,79,81.2,78.65,80.97,659473,0
+BMRN.US,D,20220531,000000,80.44,80.45,75.045,75.13,2291893,0
+BMRN.US,D,20220601,000000,75.32,76.54,72.89,74.37,1381282,0
+BMRN.US,D,20220602,000000,74.5,76.07,73.98,75.7,1386594,0
+BMRN.US,D,20220603,000000,75.6,78.21,75.3,77.49,1244659,0
+BMRN.US,D,20220606,000000,78.01,78.095,75.79,76.08,982298,0
+BMRN.US,D,20220607,000000,75.95,78.32,75.864,78.2,1050912,0
+BMRN.US,D,20220608,000000,78.37,78.87,77.34,77.57,836575,0
+BMRN.US,D,20220609,000000,77.19,77.44,76.43,76.66,695924,0
+BMRN.US,D,20220610,000000,75.62,75.87,74.59,75.08,735429,0
+BMRN.US,D,20220613,000000,73.12,73.64,71.52,71.91,1523349,0
+BMRN.US,D,20220614,000000,71.91,72.48,70.73,71.48,1194193,0
+BMRN.US,D,20220615,000000,72.11,75.2,72.09,74.15,1548169,0
+BMRN.US,D,20220616,000000,73.02,73.77,71.7,72.17,1249858,0
+BMRN.US,D,20220617,000000,72.22,77.98,72.22,76.08,2943450,0
+BMRN.US,D,20220621,000000,77.22,79.9,77.22,78.4,1880337,0
+BMRN.US,D,20220622,000000,78.13,83.56,77.735,81.32,2117354,0
+BMRN.US,D,20220623,000000,81.48,84.85,81.48,84.55,1305561,0
+BMRN.US,D,20220624,000000,85.57,86.98,81.75,86.85,2260207,0
+BMRN.US,D,20220627,000000,86.37,86.86,84.6,85.09,1242961,0
+BMRN.US,D,20220628,000000,84.88,85.1587,82.25,83.15,1890286,0
+BMRN.US,D,20220629,000000,82.75,84.11,82.055,83.92,946007,0
+BMRN.US,D,20220630,000000,83.27,83.83,81.83,82.87,1106821,0
+BMRN.US,D,20220701,000000,82.92,85.06,82.7,84.98,885541,0
+BMRN.US,D,20220705,000000,84.4,86.45,84.01,86.36,933041,0
+BMRN.US,D,20220706,000000,86.23,87.84,85.08,86.41,786290,0
+BMRN.US,D,20220707,000000,86.41,88.515,86.36,88.35,1050872,0
+BMRN.US,D,20220708,000000,87.28,90.47,87.28,89.02,1053686,0
+BMRN.US,D,20220711,000000,88.93,89.04,87.74,87.83,655442,0
+BMRN.US,D,20220712,000000,87.8,88.9,86.81,87.85,878865,0
+BMRN.US,D,20220713,000000,87.28,89.48,87.22,88.11,953422,0
+BMRN.US,D,20220714,000000,87.3,87.57,86.21,86.71,871048,0
+BMRN.US,D,20220715,000000,87.31,87.55,86.285,87.08,1021261,0
+BMRN.US,D,20220718,000000,87.55,87.9727,84.92,85.5,736784,0
+BMRN.US,D,20220719,000000,86.44,86.97,85.54,86.09,740593,0
+BMRN.US,D,20220720,000000,86.09,86.9,84.33,84.91,825008,0
+BMRN.US,D,20220721,000000,85.51,85.96,84.85,85.71,922071,0
+BMRN.US,D,20220722,000000,85.56,86.14,84.61,85.23,758835,0
+BMRN.US,D,20220725,000000,85.64,85.9,84.68,85.35,711259,0
+BMRN.US,D,20220726,000000,85.05,86.5,84.78,85.26,788200,0
+BMRN.US,D,20220727,000000,85.67,87.22,85.5,87.02,754424,0
+BMRN.US,D,20220728,000000,86.82,87.9,85.35,87.08,568180,0
+BMRN.US,D,20220729,000000,87.19,87.23,85.02,86.05,969531,0
+BMRN.US,D,20220801,000000,85.94,86.56,84.685,85.41,1035405,0
+BMRN.US,D,20220802,000000,85.42,87.6,84.985,86.69,800447,0
+BMRN.US,D,20220803,000000,86.95,89.18,86.89,88.4,1324257,0
+BMRN.US,D,20220804,000000,89.9,94.11,89.64,92.98,2426997,0
+BMRN.US,D,20220805,000000,91.9,96.5,91.65,95.82,2364912,0
+BMRN.US,D,20220808,000000,96.21,97.76,93.93,95.7,1702525,0
+BMRN.US,D,20220809,000000,95.4,97.48,95.4,95.7,1099470,0
+BMRN.US,D,20220810,000000,96,96.38,94.41,96,1206676,0
+BMRN.US,D,20220811,000000,95.62,96.7038,94.755,95.07,1226797,0
+BMRN.US,D,20220812,000000,94.75,95.43,94.14,95.07,910404,0
+BMRN.US,D,20220815,000000,95.21,96.99,94.48,96.94,1169564,0
+BMRN.US,D,20220816,000000,97,97,94.77,95.03,716500,0
+BMRN.US,D,20220817,000000,94.5,95.57,94.07,94.84,558392,0
+BMRN.US,D,20220818,000000,95.16,95.16,92.8494,92.96,653206,0
+BMRN.US,D,20220819,000000,92.02,93.29,92.02,92.84,773389,0
+BMRN.US,D,20220822,000000,92.38,93.465,92.16,92.45,615801,0
+BMRN.US,D,20220823,000000,92.33,93.05,90.73,91.59,683135,0
+BMRN.US,D,20220824,000000,91.55,93.68,91.39,92.9,648433,0
+BMRN.US,D,20220825,000000,94.12,94.33,92.67,93.3,910614,0
+BMRN.US,D,20220826,000000,93.21,93.58,90.925,91.01,623695,0
+BMRN.US,D,20220829,000000,89.85,91.405,89.205,90.33,748034,0
+BMRN.US,D,20220830,000000,90.3,90.92,89.28,90.19,912455,0
+BMRN.US,D,20220831,000000,90.46,91.14,89.05,89.2,1457625,0
+BMRN.US,D,20220901,000000,89.17,90.9,88.78,90.87,1106532,0
+BMRN.US,D,20220902,000000,91.16,91.4,89.21,89.64,644572,0
+BMRN.US,D,20220906,000000,89.64,89.92,88.29,88.85,834280,0
+BMRN.US,D,20220907,000000,88.96,91.64,88.7,91.21,853136,0
+BMRN.US,D,20220908,000000,91.26,93.05,90.985,93.01,964349,0
+BMRN.US,D,20220909,000000,92.29,93.23,91.82,92.93,721878,0
+BMRN.US,D,20220912,000000,90,90.73,88.31,90.24,1442545,0
+BMRN.US,D,20220913,000000,89.51,89.51,86.25,86.54,1391500,0
+BMRN.US,D,20220914,000000,86.78,87.14,85.675,86.86,963991,0
+BMRN.US,D,20220915,000000,86.63,88.21,85.73,88.09,855488,0
+BMRN.US,D,20220916,000000,87.25,88.31,86.6983,88.21,1245525,0
+BMRN.US,D,20220919,000000,87.92,88.02,86.83,87.7,694666,0
+BMRN.US,D,20220920,000000,86.82,87.68,86.17,86.96,472045,0
+BMRN.US,D,20220921,000000,86.99,87.37,85.01,85.12,460118,0
+BMRN.US,D,20220922,000000,84.45,85.24,83.71,84.92,868186,0
+BMRN.US,D,20220923,000000,84.29,84.93,83.38,84.84,1023463,0
+BMRN.US,D,20220926,000000,84.2,84.48,81.66,82.16,1401683,0
+BMRN.US,D,20220927,000000,82.87,84.43,82.54,83.44,1265675,0
+BMRN.US,D,20220928,000000,84.37,86.2,83.47,85.84,1358959,0
+BMRN.US,D,20220929,000000,85.65,85.79,84.27,85.06,788136,0
+BMRN.US,D,20220930,000000,84.99,86.75,84.51,84.77,1437084,0
+BMRN.US,D,20221003,000000,85.64,87.43,84.57,86.7,931668,0
+BMRN.US,D,20221004,000000,87.18,88.075,85.76,87.91,1439586,0
+BMRN.US,D,20221005,000000,87.89,89.82,87.395,89.53,1276492,0
+BMRN.US,D,20221006,000000,89.25,92.06,88.75,91.48,1539197,0
+BMRN.US,D,20221007,000000,91.16,91.16,87.63,88.15,1075978,0
+BMRN.US,D,20221010,000000,87.84,88.81,87.39,87.45,967949,0
+BMRN.US,D,20221011,000000,87.42,89.04,87.12,88.07,1222289,0
+BMRN.US,D,20221012,000000,88.67,89.685,88.02,88.95,844699,0
+BMRN.US,D,20221013,000000,87.44,90.37,87.17,89.4,1989866,0
+BMRN.US,D,20221014,000000,89.89,90.31,87.13,87.25,1177154,0
+BMRN.US,D,20221017,000000,87.31,89.51,87.31,88.78,961304,0
+BMRN.US,D,20221018,000000,89.84,90.535,88.56,89.49,1489389,0
+BMRN.US,D,20221019,000000,88.45,89.43,87.8,88.35,1159220,0
+BMRN.US,D,20221020,000000,88.04,89.7,87.945,88.7,905629,0
+BMRN.US,D,20221021,000000,89.3,90.805,88.935,90.01,1302571,0
+BMRN.US,D,20221024,000000,89.99,90.8,89.45,89.87,970438,0
+BMRN.US,D,20221025,000000,89.63,91.66,89.45,91.47,1633473,0
+BMRN.US,D,20221026,000000,91.58,92.76,91.425,92.1,1614706,0
+BMRN.US,D,20221027,000000,89.63,89.63,83.1,85.73,4290071,0
+BMRN.US,D,20221028,000000,85.67,86.95,84.295,86.77,2084333,0
+BMRN.US,D,20221031,000000,89.06,89.06,85.14,86.63,1548034,0
+BMRN.US,D,20221101,000000,87.24,89.06,86.1329,86.6,1611132,0
+BMRN.US,D,20221102,000000,86.12,86.22,84.07,84.17,1920023,0
+BMRN.US,D,20221103,000000,84.59,85.6,83.75,84.88,1124887,0
+BMRN.US,D,20221104,000000,84.79,84.88,81.535,82.49,1611455,0
+BMRN.US,D,20221107,000000,82.46,82.675,80.66,81.33,1697926,0
+BMRN.US,D,20221108,000000,81.5,82.27,80.62,81.25,1469819,0
+BMRN.US,D,20221109,000000,81.08,81.7,80.53,80.93,1104398,0
+BMRN.US,D,20221110,000000,82.95,84.15,82.49,83.32,1126487,0
+BMRN.US,D,20221111,000000,82.69,83.48,80.57,82.16,1214451,0
+BMRN.US,D,20221114,000000,84.96,86.29,83.75,84.39,2158259,0
+BMRN.US,D,20221115,000000,85.3,87.435,84.78,86.18,1159528,0
+BMRN.US,D,20221116,000000,86.69,86.69,85.51,85.84,1049333,0
+BMRN.US,D,20221117,000000,85.66,87.92,85.63,87.43,1031537,0
+BMRN.US,D,20221118,000000,88.04,88.76,87.65,88.31,807153,0
+BMRN.US,D,20221121,000000,88.67,88.86,87.975,88.51,1129159,0
+BMRN.US,D,20221122,000000,88.99,91.63,88.01,91.18,1620250,0
+BMRN.US,D,20221123,000000,95.09,99.74,94.905,97.79,4635440,0
+BMRN.US,D,20221125,000000,97.46,98.43,96.31,96.92,727779,0
+BMRN.US,D,20221128,000000,97.25,100.3,96.52,98.66,2591319,0
+BMRN.US,D,20221129,000000,99.01,99.56,97,97.12,1304257,0
+BMRN.US,D,20221130,000000,98.51,101.28,97.85,100.98,2493125,0
+BMRN.US,D,20221201,000000,100.71,103.06,99.29,103.02,2013886,0
+BMRN.US,D,20221202,000000,103,106.72,102.745,105.56,2220168,0
+BMRN.US,D,20221205,000000,105,105.34,103.25,103.53,994347,0
+BMRN.US,D,20221206,000000,102.97,103.44,101.17,102.22,889357,0
+BMRN.US,D,20221207,000000,101.09,103.94,101.09,103.69,1319198,0
+BMRN.US,D,20221208,000000,103.99,104.62,103.17,104.39,723024,0
+BMRN.US,D,20221209,000000,104.23,104.46,102.28,102.33,815513,0
+BMRN.US,D,20221212,000000,102.25,106.35,102.25,106.26,1856434,0
+BMRN.US,D,20221213,000000,107.08,107.905,106.55,107.08,1765332,0
+BMRN.US,D,20221214,000000,106.93,109.25,106.51,108.38,1672054,0
+BMRN.US,D,20221215,000000,108,109.56,106.81,108.61,1614617,0
+BMRN.US,D,20221216,000000,107.73,108.92,107.13,108.63,2537038,0
+BMRN.US,D,20221219,000000,108.63,108.63,105.81,106.61,1225988,0
+BMRN.US,D,20221220,000000,105.92,106.75,105.56,106.3,997223,0
+BMRN.US,D,20221221,000000,105.94,107.08,104.53,104.62,1457763,0
+BMRN.US,D,20221222,000000,104.61,105.7,103.99,105.66,1335845,0
+BMRN.US,D,20221223,000000,105.01,105.56,103.87,104.34,696039,0
+BMRN.US,D,20221227,000000,104.5,104.8496,102.03,102.16,760776,0
+BMRN.US,D,20221228,000000,101.98,103.1,101.3,101.74,904492,0
+BMRN.US,D,20221229,000000,101.87,103.45,101.67,102.44,794578,0
+BMRN.US,D,20221230,000000,101.92,103.57,100.95,103.49,910233,0
+BMRN.US,D,20230103,000000,103,103.325,100.52,100.61,1325481,0
+BMRN.US,D,20230104,000000,103.69,106.93,102.26,106.92,2741570,0
+BMRN.US,D,20230105,000000,107,107.59,105.77,106.86,1917538,0
+BMRN.US,D,20230106,000000,108.17,109.29,106.9,108.71,2205809,0
+BMRN.US,D,20230109,000000,109.83,110.25,105.95,107.1,2526703,0
+BMRN.US,D,20230110,000000,107.26,111.97,106.99,111.4,2864771,0
+BMRN.US,D,20230111,000000,111.23,112.7,109.14,111.15,1699156,0
+BMRN.US,D,20230112,000000,110.5,113.65,110.01,113.57,1723544,0
+BMRN.US,D,20230113,000000,112.25,114.8,111.87,112.72,1582120,0
+BMRN.US,D,20230117,000000,111.55,112.9855,111.02,111.75,1554892,0
+BMRN.US,D,20230118,000000,111.31,112.0451,110.3301,110.69,1107348,0
+BMRN.US,D,20230119,000000,110.47,110.47,109.099,109.2,1148269,0
+BMRN.US,D,20230120,000000,109.47,111.03,109.29,110.75,1338390,0
+BMRN.US,D,20230123,000000,110.4,111.55,110.2,111.45,1191561,0
+BMRN.US,D,20230124,000000,111.45,114.02,111.26,113.82,1202791,0
+BMRN.US,D,20230125,000000,114.6,116.59,114.39,116.03,2476466,0
+BMRN.US,D,20230126,000000,116,117.11,115.03,116.98,1346680,0
+BMRN.US,D,20230127,000000,117,117.77,116.81,117.27,1217219,0
+BMRN.US,D,20230130,000000,116.62,117.49,114.61,114.7,1516479,0
+BMRN.US,D,20230131,000000,115,115.59,114.55,115.35,1237400,0
+BMRN.US,D,20230201,000000,115.05,116.86,114.25,116.71,1576137,0
+BMRN.US,D,20230202,000000,116.64,116.7,111.84,112.84,1758450,0
+BMRN.US,D,20230203,000000,113.26,113.97,111.59,112.2,1062620,0
+BMRN.US,D,20230206,000000,111.8,112.98,110.78,112.18,902512,0
+BMRN.US,D,20230207,000000,112.03,112.03,109.9,111.31,1791082,0
+BMRN.US,D,20230208,000000,110.59,111.79,109.72,110.44,834231,0
+BMRN.US,D,20230209,000000,110.62,111.73,110.47,110.7,987374,0
+BMRN.US,D,20230210,000000,110.11,110.665,109.09,109.46,748874,0
+BMRN.US,D,20230213,000000,109.15,109.65,108.42,109.01,1233451,0
+BMRN.US,D,20230214,000000,108,109.13,105.93,108.74,1193151,0
+BMRN.US,D,20230215,000000,108.6,108.82,107.66,108.18,1203433,0
+BMRN.US,D,20230216,000000,108.06,108.28,106.755,107.29,880038,0
+BMRN.US,D,20230217,000000,107.04,108.36,106.55,108.31,969895,0
+BMRN.US,D,20230221,000000,108.44,108.44,105.915,105.97,986953,0
+BMRN.US,D,20230222,000000,104.37,105.69,102.94,103.12,1943966,0
+BMRN.US,D,20230223,000000,103.2,103.975,102.78,103.18,979806,0
+BMRN.US,D,20230224,000000,102.5,102.97,101.48,102.07,1468028,0
+BMRN.US,D,20230227,000000,102.31,103.58,102.085,103.24,1445318,0
+BMRN.US,D,20230228,000000,99.3,102.96,97.37,99.59,2826430,0
+BMRN.US,D,20230301,000000,100.26,102.79,100.26,100.99,1689060,0
+BMRN.US,D,20230302,000000,100.39,100.79,99.25,100.12,1182240,0
+BMRN.US,D,20230303,000000,100.26,101.48,98.65,101.2,1340403,0
+BMRN.US,D,20230306,000000,94.99,97.11,93.38,94.3,4401181,0
+BMRN.US,D,20230307,000000,93.47,95.5,92.88,93.42,2359307,0
+BMRN.US,D,20230308,000000,93.53,94.6,92.81,94.31,1582438,0
+BMRN.US,D,20230309,000000,94.13,94.61,92.17,92.99,1539586,0
+BMRN.US,D,20230310,000000,92.28,92.905,89.39,90.49,1692384,0
+BMRN.US,D,20230313,000000,90.45,92.64,89.825,90.02,1956749,0
+BMRN.US,D,20230314,000000,91.47,91.57,89.96,90.25,1538821,0
+BMRN.US,D,20230315,000000,89.25,89.64,87.52,87.74,1512390,0
+BMRN.US,D,20230316,000000,87.45,93.63,87.34,93.41,2829202,0
+BMRN.US,D,20230317,000000,92.37,92.45,90.49,91.67,1758429,0
+BMRN.US,D,20230320,000000,92.07,93.76,91.23,92.34,1201311,0
+BMRN.US,D,20230321,000000,92.24,92.82,91.77,92.08,1581097,0
+BMRN.US,D,20230322,000000,92.25,92.25,89.98,90.08,963211,0
+BMRN.US,D,20230323,000000,91.69,91.69,89.35,90.11,1244800,0
+BMRN.US,D,20230324,000000,90.01,91.16,89.34,90.74,772224,0
+BMRN.US,D,20230327,000000,91.5,92.1018,91.1,91.5,1078411,0
+BMRN.US,D,20230328,000000,91.23,92.1,90.805,91.44,859878,0
+BMRN.US,D,20230329,000000,91.89,94.445,91.39,94.2,1072586,0
+BMRN.US,D,20230330,000000,94.45,95.89,94.34,95.29,1226568,0
+BMRN.US,D,20230331,000000,95.57,97.695,95.56,97.24,1434651,0
+BMRN.US,D,20230403,000000,97.09,97.42,96.46,96.6,881347,0
+BMRN.US,D,20230404,000000,96.8,96.855,95.131,95.43,946542,0
+BMRN.US,D,20230405,000000,95.99,96.99,95.465,96.57,1072287,0
+BMRN.US,D,20230406,000000,96.28,99.8,95.75,99.6,1488172,0
+BMRN.US,D,20230410,000000,99.56,99.66,97.275,98.05,869533,0
+BMRN.US,D,20230411,000000,98.06,98.82,97.48,97.84,1026892,0
+BMRN.US,D,20230412,000000,99,99.445,97.85,97.96,856626,0
+BMRN.US,D,20230413,000000,97.31,98.975,97.31,98.34,1039282,0
+BMRN.US,D,20230414,000000,98.4,99.18,98.06,99.01,841727,0
+BMRN.US,D,20230417,000000,99.55,100.38,98.83,100.3,881153,0
+BMRN.US,D,20230418,000000,100.25,100.31,98.11,98.41,759104,0
+BMRN.US,D,20230419,000000,98.4,99.505,98.13,99.06,950938,0
+BMRN.US,D,20230420,000000,98.55,98.69,96.465,96.82,1203354,0
+BMRN.US,D,20230421,000000,97.05,98.06,96.57,97.51,1723878,0
+BMRN.US,D,20230424,000000,97.8,97.97,95.65,96.16,1327464,0
+BMRN.US,D,20230425,000000,96.35,96.76,94.895,95.57,1005814,0
+BMRN.US,D,20230426,000000,94.67,95,92.67,93,1529115,0
+BMRN.US,D,20230427,000000,92.07,93.41,89.25,92.45,1959014,0
+BMRN.US,D,20230428,000000,92.07,96.55,91.96,96.04,1739425,0
+BMRN.US,D,20230501,000000,96.54,97.42,95.3042,96.98,1041449,0
+BMRN.US,D,20230502,000000,96.29,96.77,93.62,93.82,1072060,0
+BMRN.US,D,20230503,000000,93.635,94.5,93.04,93.58,1024804,0
+BMRN.US,D,20230504,000000,93.89,95.47,92.3,95.45,798249,0
+BMRN.US,D,20230505,000000,95.79,97.14,94.8447,96.63,934206,0
+BMRN.US,D,20230508,000000,96.69,97.5,95.08,95.94,771275,0
+BMRN.US,D,20230509,000000,95.49,95.98,93.801,95.61,836198,0
+BMRN.US,D,20230510,000000,96.02,96.02,93.94,95.14,787836,0
+BMRN.US,D,20230511,000000,95.15,95.4086,93.935,95.39,806393,0
+BMRN.US,D,20230512,000000,96.05,96.16,93.36,93.93,1062355,0
+BMRN.US,D,20230515,000000,94.04,96.47,93.93,95.18,1008861,0
+BMRN.US,D,20230516,000000,93.61,94.41,90.915,92.02,1228182,0
+BMRN.US,D,20230517,000000,92.52,92.75,91.41,92.265,825167,0
+BMRN.US,D,20230518,000000,92.48,92.48,91.16,92.23,633496,0
+BMRN.US,D,20230519,000000,92.53,93.35,91.52,91.9,766254,0
+BMRN.US,D,20230522,000000,92.04,93.11,91.79,92.77,608716,0
+BMRN.US,D,20230523,000000,92.43,93.29,91.64,91.99,747122,0
+BMRN.US,D,20230524,000000,91.76,91.85,90.38,90.54,666168,0
+BMRN.US,D,20230525,000000,89.95,89.95,87.81,88.73,954488,0
+BMRN.US,D,20230526,000000,88.99,89.81,88.48,88.485,725011,0
+BMRN.US,D,20230530,000000,88.2,88.45,86.4,87.22,1107708,0
+BMRN.US,D,20230531,000000,87.54,88.5545,86.58,86.94,2631548,0
+BMRN.US,D,20230601,000000,87.16,88.44,85.66,88.26,1075278,0
+BMRN.US,D,20230602,000000,88.74,93.45,88.64,93.36,1729645,0
+BMRN.US,D,20230605,000000,93.03,93.49,90.75,91.73,998428,0
+BMRN.US,D,20230606,000000,92.29,92.965,91.75,92.01,802146,0
+BMRN.US,D,20230607,000000,91.88,92.7719,90.7314,91,932309,0
+BMRN.US,D,20230608,000000,91.01,92.45,90.92,92.26,538998,0
+BMRN.US,D,20230609,000000,92.13,92.235,91.18,91.37,621372,0
+BMRN.US,D,20230612,000000,91.5,93.53,91.5,93.32,822302,0
+BMRN.US,D,20230613,000000,93.49,94.975,93.4619,94.75,1042942,0
+BMRN.US,D,20230614,000000,95.25,95.3048,94.05,94.41,925150,0
+BMRN.US,D,20230615,000000,94,96.35,93.96,95.84,972619,0
+BMRN.US,D,20230616,000000,95.98,96.675,95.45,96.29,1425932,0
+BMRN.US,D,20230620,000000,95.41,96.16,94.7714,95.21,977255,0
+BMRN.US,D,20230621,000000,95.11,96.43,94.95,96.34,813118,0
+BMRN.US,D,20230622,000000,96.03,96.205,95.33,95.61,686563,0
+BMRN.US,D,20230623,000000,95.44,95.44,93.15,93.5,1650442,0
+BMRN.US,D,20230626,000000,92.93,93.67,92.26,92.29,1207816,0
+BMRN.US,D,20230627,000000,92.37,92.77,91.445,91.73,984837,0
+BMRN.US,D,20230628,000000,92.17,92.83,91.43,92.22,1127249,0
+BMRN.US,D,20230629,000000,91.93,96.245,88.2,88.93,5881999,0
+BMRN.US,D,20230630,000000,90,91.77,86.54,86.68,3704600,0
+BMRN.US,D,20230703,000000,86.21,86.93,85.4,85.89,1697097,0
+BMRN.US,D,20230705,000000,87.42,88,86,87.27,1398062,0
+BMRN.US,D,20230706,000000,85.93,86.14,83.85,85.6,3240171,0
+BMRN.US,D,20230707,000000,85.37,86.1375,84.02,85.07,1341085,0
+BMRN.US,D,20230710,000000,85.09,87.1199,84.92,85.52,1307040,0
+BMRN.US,D,20230711,000000,85.28,85.5,84.3,85.25,1447040,0
+BMRN.US,D,20230712,000000,85.35,86.1,84.4901,85.24,1333086,0
+BMRN.US,D,20230713,000000,85.8,86.1,84.86,85.71,898587,0
+BMRN.US,D,20230714,000000,85.89,86.62,84.665,85.87,1264376,0
+BMRN.US,D,20230717,000000,85.87,87.36,85.5,86.67,960401,0
+BMRN.US,D,20230718,000000,86.66,87.085,85.66,86.28,1186349,0
+BMRN.US,D,20230719,000000,86.93,87.6,86.3272,87.08,960282,0
+BMRN.US,D,20230720,000000,86.91,87.89,86.63,87.54,844588,0
+BMRN.US,D,20230721,000000,87.91,88.3,87.375,87.72,1212370,0
+BMRN.US,D,20230724,000000,87.58,88.58,87.34,87.41,853539,0
+BMRN.US,D,20230725,000000,87.54,88.17,87.46,87.83,876396,0
+BMRN.US,D,20230726,000000,87.65,88.05,86.91,87.27,950522,0
+BMRN.US,D,20230727,000000,87.77,87.775,86.055,86.56,1180162,0
+BMRN.US,D,20230728,000000,87.31,87.72,86.25,87.61,1171038,0
+BMRN.US,D,20230731,000000,87.94,88.05,87.07,87.93,1551118,0
+BMRN.US,D,20230801,000000,87,89.08,84.65,89,3192855,0
+BMRN.US,D,20230802,000000,88.85,89.62,87.13,88.39,1115296,0
+BMRN.US,D,20230803,000000,88.37,88.54,87.69,87.74,1095402,0
+BMRN.US,D,20230804,000000,87.88,89.435,87.88,88.54,1062406,0
+BMRN.US,D,20230807,000000,88.1,88.17,87.25,87.83,827559,0
+BMRN.US,D,20230808,000000,88.29,90.88,87.93,90.615,1417253,0
+BMRN.US,D,20230809,000000,91.29,94.0658,91.24,93.23,1679880,0
+BMRN.US,D,20230810,000000,93.21,93.4003,89.78,90.91,1325079,0
+BMRN.US,D,20230811,000000,90.57,90.78,88.935,89.41,1003160,0
+BMRN.US,D,20230814,000000,89.29,90.77,89.01,90.29,776021,0
+BMRN.US,D,20230815,000000,90.2,91.18,89.72,90.67,614520,0
+BMRN.US,D,20230816,000000,90,90.73,89.45,90,673947,0
+BMRN.US,D,20230817,000000,90,90.7788,89.32,89.4,704574,0
+BMRN.US,D,20230818,000000,89.27,90.16,88.46,89.05,1235605,0
+BMRN.US,D,20230821,000000,88.89,90.38,88.743,89.87,934540,0
+BMRN.US,D,20230822,000000,89.94,90.865,89.785,90.53,501932,0
+BMRN.US,D,20230823,000000,91.12,91.17,90.04,91.07,753685,0
+BMRN.US,D,20230824,000000,91.35,93.27,91.04,93.14,1092975,0
+BMRN.US,D,20230825,000000,93.54,93.89,91.98,93.64,734457,0
+BMRN.US,D,20230828,000000,94,94.39,92.845,93.68,1343693,0
+BMRN.US,D,20230829,000000,93.3,94.645,92.09,94.48,1048432,0
+BMRN.US,D,20230830,000000,95,95.13,93.52,93.81,920115,0
+BMRN.US,D,20230831,000000,94.42,95.025,91.15,91.38,1410552,0
+BMRN.US,D,20230901,000000,92.21,93.73,91.54,93.03,1004327,0
+BMRN.US,D,20230905,000000,92.48,92.61,90.63,90.74,1142101,0
+BMRN.US,D,20230906,000000,90.35,91.48,90.29,91,1193567,0
+BMRN.US,D,20230907,000000,90.72,90.985,89.05,90.42,1140517,0
+BMRN.US,D,20230908,000000,90.81,91.375,89.85,90.19,949362,0
+BMRN.US,D,20230911,000000,90.2,90.91,89.61,90.86,1170630,0
+BMRN.US,D,20230912,000000,91.2,92.2847,90.7,92.06,743661,0
+BMRN.US,D,20230913,000000,92.3,92.95,90.96,91.62,1136668,0
+BMRN.US,D,20230914,000000,91.99,92.48,87.6,87.68,1410832,0
+BMRN.US,D,20230915,000000,87.38,89.14,87.0207,88.16,1548407,0
+BMRN.US,D,20230918,000000,88.07,88.79,87.91,88.6,1052108,0
+BMRN.US,D,20230919,000000,88.84,89.59,88.09,88.82,1261491,0
+BMRN.US,D,20230920,000000,88.72,89.66,87.98,88.38,920059,0
+BMRN.US,D,20230921,000000,87.78,88.24,86.19,86.27,994697,0
+BMRN.US,D,20230922,000000,86.28,86.99,85.76,86.51,976591,0
+BMRN.US,D,20230925,000000,86.28,87.385,85.865,87.04,1304907,0
+BMRN.US,D,20230926,000000,87.17,88.55,86.9,88.06,2201255,0
+BMRN.US,D,20230927,000000,88.74,90.77,88.37,90.37,2314176,0
+BMRN.US,D,20230928,000000,89.54,90.15,88.43,89.25,1589840,0
+BMRN.US,D,20230929,000000,89.57,89.94,88.34,88.48,1643424,0
+BMRN.US,D,20231002,000000,88.35,88.35,85.86,87.08,1729227,0
+BMRN.US,D,20231003,000000,86.52,87.55,86.15,86.19,1304317,0
+BMRN.US,D,20231004,000000,86.33,86.56,85.145,85.9,899569,0
+BMRN.US,D,20231005,000000,85.76,87.55,85.56,87.29,957609,0
+BMRN.US,D,20231006,000000,87.06,89.05,86.975,88.11,889828,0
+BMRN.US,D,20231009,000000,86.85,87.485,86.155,87.03,795741,0
+BMRN.US,D,20231010,000000,87.15,88.55,86.85,88.33,761572,0
+BMRN.US,D,20231011,000000,88.47,89,87.49,88.58,821425,0
+BMRN.US,D,20231012,000000,88.68,88.68,85.64,86.54,1338865,0
+BMRN.US,D,20231013,000000,86.44,87.5,85.8901,86.34,507141,0
+BMRN.US,D,20231016,000000,86.1,86.13,84.31,84.79,2178719,0
+BMRN.US,D,20231017,000000,84.43,87.12,84.42,86.67,1245120,0
+BMRN.US,D,20231018,000000,85.93,86.59,85.065,85.4,1124474,0
+BMRN.US,D,20231019,000000,85.2,85.275,82.41,82.59,900133,0
+BMRN.US,D,20231020,000000,83.08,83.33,82.08,82.11,977321,0
+BMRN.US,D,20231023,000000,82.68,83.47,81.65,82.84,819565,0
+BMRN.US,D,20231024,000000,83.42,83.93,82.62,83.35,779489,0
+BMRN.US,D,20231025,000000,83.35,83.35,81.4,81.77,542648,0
+BMRN.US,D,20231026,000000,81.6,82.4201,81.17,81.97,929769,0
+BMRN.US,D,20231027,000000,81.56,81.93,80.24,80.67,1620249,0
+BMRN.US,D,20231030,000000,80.32,81.71,80.14,80.98,2291821,0
+BMRN.US,D,20231031,000000,80.82,81.62,80.11,81.45,1773287,0
+BMRN.US,D,20231101,000000,81.75,84.265,81.74,84.01,1794911,0
+BMRN.US,D,20231102,000000,81,81.755,76.02,79.67,4444591,0
+BMRN.US,D,20231103,000000,80.16,80.49,79.05,79.59,2403385,0
+BMRN.US,D,20231106,000000,79.37,79.37,76.19,76.22,2015117,0
+BMRN.US,D,20231107,000000,82.88,86.5,81.92,85.49,5795650,0
+BMRN.US,D,20231108,000000,85.38,85.99,83.51,85.51,2586908,0
+BMRN.US,D,20231109,000000,85.65,85.7,83.6,83.72,3023943,0
+BMRN.US,D,20231110,000000,83.76,84.66,82.94,83.98,2537084,0
+BMRN.US,D,20231113,000000,83.18,83.98,82.55,83.39,1261644,0
+BMRN.US,D,20231114,000000,84.83,85.89,84.43,84.86,1491676,0
+BMRN.US,D,20231115,000000,84.78,87.88,84.245,87.06,3071942,0
+BMRN.US,D,20231116,000000,87.14,88.2,85.93,87.21,2902053,0
+BMRN.US,D,20231117,000000,87.18,87.88,86.71,87.52,1776988,0
+BMRN.US,D,20231120,000000,87.33,88.595,87.0056,87.53,3122973,0
+BMRN.US,D,20231121,000000,87.46,88.59,86.87,88.06,1528772,0
+BMRN.US,D,20231122,000000,88.81,88.81,87.42,88.42,1306180,0
+BMRN.US,D,20231124,000000,88.69,89.37,88.14,88.19,343322,0
+BMRN.US,D,20231127,000000,87.73,89.12,87.59,88.6,2783890,0
+BMRN.US,D,20231128,000000,88.41,88.515,87.465,87.76,1253801,0
+BMRN.US,D,20231129,000000,87.77,89.805,87.68,89.74,1654186,0
+BMRN.US,D,20231130,000000,89.85,91.27,89.34,91.08,2547036,0
+BMRN.US,D,20231201,000000,91.21,92.5,89.76,92.42,2243163,0
+BMRN.US,D,20231204,000000,92.5,94.97,92.26,94.4,3463186,0
+BMRN.US,D,20231205,000000,94.23,94.87,93.24,93.61,2715565,0
+BMRN.US,D,20231206,000000,92.24,94.44,92.24,94.16,2296358,0
+BMRN.US,D,20231207,000000,94.43,95.42,93.27,94.94,2454208,0
+BMRN.US,D,20231208,000000,94.27,94.325,92.36,92.94,1793126,0
+BMRN.US,D,20231211,000000,92.48,93.73,92.44,93.5,1013165,0
+BMRN.US,D,20231212,000000,93.51,96.53,92.82,95.9,1720972,0
+BMRN.US,D,20231213,000000,95.3,98.67,95.3,98.51,1638249,0
+BMRN.US,D,20231214,000000,99.12,99.56,97.04,97.62,2147927,0
+BMRN.US,D,20231215,000000,97.67,98.36,96.09,97.16,1570998,0
+BMRN.US,D,20231218,000000,97.66,97.778,95.74,96.25,1400435,0
+BMRN.US,D,20231219,000000,96.77,97.125,96.34,96.54,826484,0
+BMRN.US,D,20231220,000000,96.39,96.39,92.52,92.66,1828573,0
+BMRN.US,D,20231221,000000,93.99,96.27,93.99,95.16,1211301,0
+BMRN.US,D,20231222,000000,95.22,97.71,95.185,96.21,3668977,0
+BMRN.US,D,20231226,000000,96.38,96.9011,95.85,96.46,846164,0
+BMRN.US,D,20231227,000000,97.18,98.02,96.3501,97.88,1128295,0
+BMRN.US,D,20231228,000000,98.01,98.54,96.82,97.13,675853,0
+BMRN.US,D,20231229,000000,96.85,97.43,96.0952,96.42,630336,0
+BMRN.US,D,20240102,000000,96.45,98.28,96.03,98.05,1109934,0
+BMRN.US,D,20240103,000000,98.99,98.99,96.08,96.68,913229,0
+BMRN.US,D,20240104,000000,96.67,98.44,96.5,97.73,1081419,0
+BMRN.US,D,20240105,000000,96.64,97.08,95.81,96.47,690726,0
+BMRN.US,D,20240108,000000,96.21,99.25,94.92,99,962743,0
+BMRN.US,D,20240109,000000,98.19,98.23,95.17,96.13,1192584,0
+BMRN.US,D,20240110,000000,96.38,96.95,95.035,95.89,978017,0
+BMRN.US,D,20240111,000000,95.13,96.645,94.52,96,1921812,0
+BMRN.US,D,20240112,000000,95.51,96.595,92.96,93.33,1746542,0
+BMRN.US,D,20240116,000000,92.97,94.075,92.08,93.46,1074012,0
+BMRN.US,D,20240117,000000,92.99,93.88,92.1,93.43,729662,0
+BMRN.US,D,20240118,000000,93.53,93.81,92.08,92.53,838062,0
+BMRN.US,D,20240119,000000,92.69,92.93,91.85,92.25,1116404,0
+BMRN.US,D,20240122,000000,92,94.22,91.5,94.04,1261836,0
+BMRN.US,D,20240123,000000,94.51,94.51,92.43,93.04,1760098,0
+BMRN.US,D,20240124,000000,93.3,93.86,92.11,92.31,1139669,0
+BMRN.US,D,20240125,000000,92.51,92.94,90.7,91.25,1199448,0
+BMRN.US,D,20240126,000000,91.62,91.65,90.32,90.87,1104895,0
+BMRN.US,D,20240129,000000,91,91.78,89.46,91.78,691154,0
+BMRN.US,D,20240130,000000,91.59,91.59,89.43,89.62,1675898,0
+BMRN.US,D,20240131,000000,89.67,90.01,87.63,88.08,1121492,0
+BMRN.US,D,20240201,000000,87.72,88.87,87.2601,88.74,1429546,0
+BMRN.US,D,20240202,000000,87.91,88.43,87.285,88.11,1396297,0
+BMRN.US,D,20240205,000000,87.76,88.33,87.0801,87.72,1133273,0
+BMRN.US,D,20240206,000000,88.12,90.05,87.49,89.8,1608957,0
+BMRN.US,D,20240207,000000,89.46,91.06,88.41,89.66,2851102,0
+BMRN.US,D,20240208,000000,89.77,90.175,87.43,88.15,1140939,0
+BMRN.US,D,20240209,000000,88.28,88.64,87.83,88.46,1355301,0
+BMRN.US,D,20240212,000000,88.47,89.16,88.1,88.18,1279650,0
+BMRN.US,D,20240213,000000,87.15,87.39,85.6,86.13,925494,0
+BMRN.US,D,20240214,000000,86.24,86.81,85.71,86.01,1233373,0
+BMRN.US,D,20240215,000000,86.11,88.725,85.97,88.3,1990552,0
+BMRN.US,D,20240216,000000,88.3,89.49,87.85,88.77,1058238,0
+BMRN.US,D,20240220,000000,88.14,90.255,87.53,88.67,1859731,0
+BMRN.US,D,20240221,000000,88.67,89.2,87.4,88.54,1268429,0
+BMRN.US,D,20240222,000000,89.3,90.5,88.625,89.97,1652780,0
+BMRN.US,D,20240223,000000,90.94,94.15,89.48,91.24,3652648,0
+BMRN.US,D,20240226,000000,90.93,91.23,88.11,90.1,1470158,0
+BMRN.US,D,20240227,000000,90.64,92.16,90.055,90.68,1249150,0
+BMRN.US,D,20240228,000000,89.82,90.28,88.32,88.4,1172830,0
+BMRN.US,D,20240229,000000,88.8,89,86.02,86.28,2604480,0
+BMRN.US,D,20240301,000000,86.39,88.275,85.88,87.14,1927867,0
+BMRN.US,D,20240304,000000,87.57,87.92,86.51,87.72,800734,0
+BMRN.US,D,20240305,000000,87.09,87.42,85.01,86.02,1710509,0
+BMRN.US,D,20240306,000000,87.25,87.6,86.11,86.77,1133389,0
+BMRN.US,D,20240307,000000,87.21,87.87,85.625,85.89,1224164,0
+BMRN.US,D,20240308,000000,85.9,86.5545,85.7,85.95,1252138,0
+BMRN.US,D,20240311,000000,85.69,86.82,85.53,86,1368855,0
+BMRN.US,D,20240312,000000,86.27,86.69,84.87,85.18,1027892,0
+BMRN.US,D,20240313,000000,85.19,85.7125,84.57,84.77,1312690,0
+BMRN.US,D,20240314,000000,84.61,84.9388,83.53,84.39,1244299,0
+BMRN.US,D,20240315,000000,84.56,84.75,83.44,83.87,1185803,0
+BMRN.US,D,20240318,000000,84.13,84.665,83.6613,83.81,1404481,0
+BMRN.US,D,20240319,000000,84.43,85.6,83.7748,85.27,1300210,0
+BMRN.US,D,20240320,000000,85.01,85.19,83.82,84.76,879941,0
+BMRN.US,D,20240321,000000,84.99,85.245,83.835,84.11,919108,0
+BMRN.US,D,20240322,000000,84.35,85.29,83.895,85.13,876820,0
+BMRN.US,D,20240325,000000,84.7,86.99,84.7,86.52,1409254,0
+BMRN.US,D,20240326,000000,86.94,87.86,86.495,87.74,1346939,0
+BMRN.US,D,20240327,000000,88.18,88.74,87.92,88.61,1031697,0
+BMRN.US,D,20240328,000000,88.34,88.655,86.65,87.34,1027708,0
+BMRN.US,D,20240401,000000,86.98,87.305,86.09,87.1,715533,0
+BMRN.US,D,20240402,000000,86.25,86.94,85.62,86.8,1410588,0
+BMRN.US,D,20240403,000000,86.48,87.72,86.475,86.78,1166479,0
+BMRN.US,D,20240404,000000,86.78,88.13,86.63,86.89,1151883,0
+BMRN.US,D,20240405,000000,86.46,87.228,86.01,86.95,828855,0
+BMRN.US,D,20240408,000000,87,88.11,86.95,87.28,1344968,0
+BMRN.US,D,20240409,000000,87.35,89.19,87.35,88.98,1178105,0
+BMRN.US,D,20240410,000000,88.38,90.41,87.79,90.21,2204505,0
+BMRN.US,D,20240411,000000,90.99,91.59,89.33,91.46,2296918,0
+BMRN.US,D,20240412,000000,91.26,93.26,91.09,92.22,2419825,0
+BMRN.US,D,20240415,000000,92.58,93.36,90.96,91.51,1942193,0
+BMRN.US,D,20240416,000000,90.93,91.78,90.16,90.87,1235787,0
+BMRN.US,D,20240417,000000,91.14,91.525,90.02,90.47,1282481,0
+BMRN.US,D,20240418,000000,90.25,91.21,89.775,90.07,944850,0
+BMRN.US,D,20240419,000000,89.67,90.17,88.29,88.63,1774976,0
+BMRN.US,D,20240422,000000,89.46,89.8075,88.89,89.49,1257361,0
+BMRN.US,D,20240423,000000,90.03,92.215,89.93,92.06,1299078,0
+BMRN.US,D,20240424,000000,92.69,93.015,91.005,91.2,1599632,0
+BMRN.US,D,20240425,000000,86.26,86.78,81,82.17,7884498,0
+BMRN.US,D,20240426,000000,82.33,83.09,80.9,80.91,2257132,0
+BMRN.US,D,20240429,000000,81.65,83.85,81.44,82.13,2008727,0
+BMRN.US,D,20240430,000000,81.79,81.79,80.52,80.76,2018244,0
+BMRN.US,D,20240501,000000,81.07,83.98,80.5,83.33,1881895,0
+BMRN.US,D,20240502,000000,82.91,85.035,81.43,83.8,1221297,0
+BMRN.US,D,20240503,000000,84.8,84.8,82.32,82.44,1632894,0
+BMRN.US,D,20240506,000000,83.2,83.585,81.83,82.1,895206,0
+BMRN.US,D,20240507,000000,82.4,83.02,81.77,82.58,904833,0
+BMRN.US,D,20240508,000000,82,83.19,81.79,81.83,1288621,0
+BMRN.US,D,20240509,000000,81.62,82.41,81.4,81.72,1155017,0
+BMRN.US,D,20240510,000000,81.14,81.95,80.7417,81.03,1521244,0
+BMRN.US,D,20240513,000000,81.24,81.57,80.37,80.5,1291756,0
+BMRN.US,D,20240514,000000,80.74,80.74,79.52,79.65,1530829,0
+BMRN.US,D,20240515,000000,80.12,80.96,79.96,80.4,2124282,0
+BMRN.US,D,20240516,000000,80.18,80.66,76.52,76.97,3858058,0
+BMRN.US,D,20240517,000000,76.24,78.03,76.14,77.56,3433447,0
+BMRN.US,D,20240520,000000,77.52,77.58,76.25,77.05,1731155,0
+BMRN.US,D,20240521,000000,76.72,77.61,76.4,77.34,1837649,0
+BMRN.US,D,20240522,000000,76.77,78.195,76.375,76.45,2746523,0
+BMRN.US,D,20240523,000000,76.17,76.17,75.0319,75.9,2859280,0
+BMRN.US,D,20240524,000000,75.77,75.96,75.12,75.52,2028948,0
+BMRN.US,D,20240528,000000,75.69,75.775,74.09,74.43,2864080,0
+BMRN.US,D,20240529,000000,74.11,75.33,73.69,75.06,2759985,0
+BMRN.US,D,20240530,000000,75.19,75.285,73.675,74.48,2073969,0
+BMRN.US,D,20240531,000000,74.54,75.335,74.17,75.07,2545839,0
+BMRN.US,D,20240603,000000,75.75,77.75,75.4,76.41,2466719,0
+BMRN.US,D,20240604,000000,76.8,79.63,75.89,79.09,3772112,0
+BMRN.US,D,20240605,000000,79.02,79.81,77.75,79.67,1949796,0
+BMRN.US,D,20240606,000000,79.67,81.145,78.95,80.85,1966142,0
+BMRN.US,D,20240607,000000,81,81.47,80.31,80.69,1495792,0
+BMRN.US,D,20240610,000000,84.48,85.51,82.85,82.94,7450421,0
+BMRN.US,D,20240611,000000,82.2,84.15,82.19,83.87,3214873,0
+BMRN.US,D,20240612,000000,84.04,85.3,83.525,84.55,3412714,0
+BMRN.US,D,20240613,000000,84.4,84.8899,83.37,84.24,3944251,0
+BMRN.US,D,20240614,000000,83.57,84.75,83.07,83.51,2476410,0
+BMRN.US,D,20240617,000000,83.06,85.58,83.06,85.02,2627357,0
+BMRN.US,D,20240618,000000,85.08,86.125,84.02,84.15,2940523,0
+BMRN.US,D,20240620,000000,84.07,85.28,83.06,84.71,3023446,0
+BMRN.US,D,20240621,000000,85.73,85.73,82.44,83.78,29325284,0
+BMRN.US,D,20240624,000000,84.28,85.45,84.16,85.14,3556808,0
+BMRN.US,D,20240625,000000,85.07,86.1,84.51,84.97,2203884,0
+BMRN.US,D,20240626,000000,84.76,85.505,84.07,85.25,1631333,0
+BMRN.US,D,20240627,000000,84.73,84.85,82.17,83.5,1757008,0
+BMRN.US,D,20240628,000000,83.66,83.99,82.15,82.33,2505732,0
+BMRN.US,D,20240701,000000,82.83,84.08,81.68,82.13,1474368,0
+BMRN.US,D,20240702,000000,82.08,82.435,81.55,82.22,1064286,0
+BMRN.US,D,20240703,000000,82.82,82.82,80.6,80.975,613844,0
+BMRN.US,D,20240705,000000,80.98,81.98,80.53,81.45,863602,0
+BMRN.US,D,20240708,000000,81.71,83.57,81.365,82.68,1443432,0
+BMRN.US,D,20240709,000000,82.55,83.56,82.12,82.98,966153,0
+BMRN.US,D,20240710,000000,83.24,83.24,82.21,82.29,1261829,0
+BMRN.US,D,20240711,000000,82.76,84.59,82.09,83.91,1505460,0
+BMRN.US,D,20240712,000000,84.04,85.75,83.38,85.02,1274029,0
+BMRN.US,D,20240715,000000,85.19,85.695,84.23,84.59,1082229,0
+BMRN.US,D,20240716,000000,85.17,85.92,84.73,85.89,1098454,0
+BMRN.US,D,20240717,000000,85.49,85.96,84.2,84.66,1076865,0
+BMRN.US,D,20240718,000000,84.83,86.24,83.32,83.34,1312663,0
+BMRN.US,D,20240719,000000,83.16,84.2,83.11,84.09,1883904,0
+BMRN.US,D,20240722,000000,84.34,85.78,84.0372,85.31,1513748,0
+BMRN.US,D,20240723,000000,85.28,85.85,84.37,84.43,1508678,0
+BMRN.US,D,20240724,000000,84.42,85.01,83.815,84.63,774560,0
+BMRN.US,D,20240725,000000,84.64,86.8,84.6,85.59,2030055,0
+BMRN.US,D,20240726,000000,85.66,86.45,84.07,84.59,1063391,0
+BMRN.US,D,20240729,000000,84.34,84.96,83.21,84.07,1089681,0
+BMRN.US,D,20240730,000000,84.2,84.9088,83.62,84.39,1022590,0
+BMRN.US,D,20240731,000000,84.39,85.485,83.28,84.33,945490,0
+BMRN.US,D,20240801,000000,84.4,85.53,84.4,84.62,858991,0
+BMRN.US,D,20240802,000000,83.77,84.465,83,84.2,760445,0
+BMRN.US,D,20240805,000000,80.24,83.41,80.06,80.47,2230358,0
+BMRN.US,D,20240806,000000,87.79,88,83.61,86.87,3952288,0
+BMRN.US,D,20240807,000000,87.49,87.88,85.6,86.3,2192182,0
+BMRN.US,D,20240808,000000,87,88.05,86.33,87.9,1547938,0
+BMRN.US,D,20240809,000000,87.72,89.03,87.2,88.64,1364074,0
+BMRN.US,D,20240812,000000,88.89,89.98,88.38,89.03,1435011,0
+BMRN.US,D,20240813,000000,89.26,91.02,89.15,90.985,1274730,0
+BMRN.US,D,20240814,000000,90.88,91,89.405,89.61,732608,0
+BMRN.US,D,20240815,000000,90.44,90.76,88.95,89.18,1179855,0
+BMRN.US,D,20240816,000000,89.23,89.72,88.22,89.53,833031,0
+BMRN.US,D,20240819,000000,89.61,92.79,89.4,92.76,1550168,0
+BMRN.US,D,20240820,000000,93.94,94.85,92.96,93.84,2087706,0
+BMRN.US,D,20240821,000000,93.5,94.64,92.45,92.57,2005970,0
+BMRN.US,D,20240822,000000,92.73,92.73,89.71,90.02,2276059,0
+BMRN.US,D,20240823,000000,90,90.79,89.37,90.02,1262422,0
+BMRN.US,D,20240826,000000,90.45,90.54,89.67,89.98,963989,0
+BMRN.US,D,20240827,000000,90.18,90.62,88.61,90.46,1112878,0
+BMRN.US,D,20240828,000000,90.7,91.31,89.97,90.32,988191,0
+BMRN.US,D,20240829,000000,90.6,93.04,90.29,91.37,1532651,0
+BMRN.US,D,20240830,000000,91.46,92.345,89.95,91.21,1369401,0
+BMRN.US,D,20240903,000000,91.21,92.81,90.85,91.595,1979353,0
+BMRN.US,D,20240904,000000,91.19,92.05,87.68,89.86,3742096,0
+BMRN.US,D,20240905,000000,90.01,90.01,84.89,85.12,2445582,0
+BMRN.US,D,20240906,000000,85.33,86.04,83.73,84.08,1580812,0
+BMRN.US,D,20240909,000000,84.28,84.84,83.45,84.33,1686308,0
+BMRN.US,D,20240910,000000,84.48,85.64,83.69,84.85,1981585,0
+BMRN.US,D,20240911,000000,84.72,84.94,83.43,84.78,1454153,0
+BMRN.US,D,20240912,000000,84.83,85,83.91,84.38,1488427,0
+BMRN.US,D,20240913,000000,84.43,85,83.95,84.9,1195484,0
+BMRN.US,D,20240916,000000,77.526,78,69.6,69.86,10579579,0
+BMRN.US,D,20240917,000000,70,71.64,68.8309,70.55,4649990,0
+BMRN.US,D,20240918,000000,70.87,71.58,70.11,71.14,2171496,0
+BMRN.US,D,20240919,000000,71.75,72.07,70.42,71.41,2934534,0
+BMRN.US,D,20240920,000000,71.82,71.82,70.09,70.69,3398035,0
+BMRN.US,D,20240923,000000,70.3,70.92,69,69.13,2119258,0
+BMRN.US,D,20240924,000000,69.13,69.65,67.7501,69.48,2151301,0
+BMRN.US,D,20240925,000000,69.03,69.54,68.12,69.02,1702667,0
+BMRN.US,D,20240926,000000,69.21,70.33,68.7,70.24,1303798,0
+BMRN.US,D,20240927,000000,70.55,71,70.24,70.58,1094529,0
+BMRN.US,D,20240930,000000,70.58,71.235,69.9101,70.29,1426578,0
+BMRN.US,D,20241001,000000,70.66,70.74,69.81,70.1,1222449,0
+BMRN.US,D,20241002,000000,69.66,69.85,68.52,69.66,1144582,0
+BMRN.US,D,20241003,000000,69.58,69.81,68.1,68.16,1396627,0
+BMRN.US,D,20241004,000000,68.49,69.58,67.76,69.51,1325615,0
+BMRN.US,D,20241007,000000,69.2,69.265,68.365,68.96,839628,0
+BMRN.US,D,20241008,000000,69,69,68.03,68.69,1701374,0
+BMRN.US,D,20241009,000000,68.95,69.95,68.34,69.8,1553294,0
+BMRN.US,D,20241010,000000,69.8,69.88,68.95,69.85,979432,0
+BMRN.US,D,20241011,000000,69.64,70.58,69.245,70.35,807249,0
+BMRN.US,D,20241014,000000,70.4,70.77,69.96,70.27,1069637,0
+BMRN.US,D,20241015,000000,70.12,70.52,69.5307,70.46,1063269,0
+BMRN.US,D,20241016,000000,70.24,70.9028,69.94,70.16,1429689,0
+BMRN.US,D,20241017,000000,70.28,70.28,69.34,69.47,933390,0
+BMRN.US,D,20241018,000000,69.7,70.13,69.29,70.11,1510073,0
+BMRN.US,D,20241021,000000,69.99,70.81,69.555,70.28,1554633,0
+BMRN.US,D,20241022,000000,69.72,70.735,69.5,70.53,1220104,0
+BMRN.US,D,20241023,000000,70.23,70.37,69.395,69.98,1544510,0
+BMRN.US,D,20241024,000000,70.05,70.98,69.58,70.39,1120295,0
+BMRN.US,D,20241025,000000,70.68,70.98,69.66,69.73,1059252,0
+BMRN.US,D,20241028,000000,69.92,70.71,69.6,70.13,1543995,0
+BMRN.US,D,20241029,000000,69.78,70.56,69.1999,69.91,1847946,0
+BMRN.US,D,20241030,000000,69.67,69.67,65.78,66.68,2784306,0
+BMRN.US,D,20241031,000000,66.68,66.92,65.35,65.89,1843332,0
+BMRN.US,D,20241101,000000,65.7,66.81,65.6,66.6,1644395,0
+BMRN.US,D,20241104,000000,66.24,66.59,65.555,66.01,2038669,0
+BMRN.US,D,20241105,000000,66.23,66.23,65.45,66.04,1613770,0
+BMRN.US,D,20241106,000000,67.31,67.64,65.79,66.15,1970161,0
+BMRN.US,D,20241107,000000,66.32,67.3,65.755,66.94,1350612,0
+BMRN.US,D,20241108,000000,66.76,67.44,66.671,67.07,1052791,0
+BMRN.US,D,20241111,000000,67.21,67.95,66.325,66.37,904817,0
+BMRN.US,D,20241112,000000,65.96,66.69,65.8,66.13,1151634,0
+BMRN.US,D,20241113,000000,66.18,67,66.0001,66.66,1455062,0
+BMRN.US,D,20241114,000000,66.37,67,65.53,65.6,1389795,0
+BMRN.US,D,20241115,000000,66.05,66.05,63.22,63.42,1687439,0
+BMRN.US,D,20241118,000000,63.15,63.52,61.4,61.93,2061276,0
+BMRN.US,D,20241119,000000,61.57,62.03,61.15,61.97,1893988,0
+BMRN.US,D,20241120,000000,61.97,62.7,61.61,62.56,1245558,0
+BMRN.US,D,20241121,000000,62.4,63.76,61.41,63.45,1362616,0
+BMRN.US,D,20241122,000000,63.88,64.46,63.78,64.26,1304426,0
+BMRN.US,D,20241125,000000,64.35,65.69,64.315,65.09,2172614,0
+BMRN.US,D,20241126,000000,65,65.09,64.113,64.88,999740,0
+BMRN.US,D,20241127,000000,65.16,65.52,64.64,65.42,950545,0
+BMRN.US,D,20241129,000000,65.33,66.17,65.23,66.03,700252,0
+BMRN.US,D,20241202,000000,65.71,65.86,64.97,65.04,1185228,0
+BMRN.US,D,20241203,000000,64.7,65.13,63.09,63.19,1291944,0
+BMRN.US,D,20241204,000000,63.14,66.71,62.84,66.51,2917315,0
+BMRN.US,D,20241205,000000,66.05,66.92,65.38,66.16,3805327,0
+BMRN.US,D,20241206,000000,66.89,67.2,65.79,66.74,1643210,0
+BMRN.US,D,20241209,000000,66.33,67.87,66.33,66.81,1786298,0
+BMRN.US,D,20241210,000000,67,67.065,66.13,66.43,838751,0
+BMRN.US,D,20241211,000000,66.42,67.05,65.49,65.97,807435,0
+BMRN.US,D,20241212,000000,65.45,66.68,65.3501,66.26,1043353,0
+BMRN.US,D,20241213,000000,66.08,66.2699,64.89,66.01,772385,0
+BMRN.US,D,20241216,000000,66.5,67.17,65.42,65.54,1453055,0
+BMRN.US,D,20241217,000000,64.89,67.85,64.8,67.19,1707482,0
+BMRN.US,D,20241218,000000,67.19,67.58,64.6,64.69,1190800,0
+BMRN.US,D,20241219,000000,64.63,65.62,63.93,65,1506499,0
+BMRN.US,D,20241220,000000,64.9,66.27,64.07,65.66,3974387,0
+BMRN.US,D,20241223,000000,65.07,66.46,64.65,66.27,1110643,0
+BMRN.US,D,20241224,000000,65.96,67.09,65.245,66.63,439028,0
+BMRN.US,D,20241226,000000,66.3,67.1,66.2101,67.02,926182,0
+BMRN.US,D,20241227,000000,66.89,67.47,66.378,66.89,774144,0
+BMRN.US,D,20241230,000000,66.3,66.46,65.24,65.45,1208555,0
+BMRN.US,D,20241231,000000,65.74,66.16,65.33,65.73,790726,0
+BMRN.US,D,20250102,000000,65.97,66.74,65.86,66.49,869539,0
+BMRN.US,D,20250103,000000,66.56,67.5,66.44,66.83,843082,0
+BMRN.US,D,20250106,000000,66.93,67.75,66.7,67.07,1030612,0
+BMRN.US,D,20250107,000000,67.07,68.85,66.91,67.9,1349377,0
+BMRN.US,D,20250108,000000,67.9,69.7,67.425,68.38,1465862,0
+BMRN.US,D,20250110,000000,67.262,67.94,66.01,67.38,1227980,0
+BMRN.US,D,20250113,000000,67.58,67.58,65.95,66.99,1181398,0
+BMRN.US,D,20250114,000000,67.35,67.38,63.58,63.81,1786356,0
+BMRN.US,D,20250115,000000,64.04,64.72,61.38,61.58,3132439,0
+BMRN.US,D,20250116,000000,61.85,61.85,60.63,61.25,2912324,0
+BMRN.US,D,20250117,000000,61.67,62.371,61.37,61.53,2637066,0
+BMRN.US,D,20250121,000000,61.7,63.03,61.56,62.53,2324105,0
+BMRN.US,D,20250122,000000,62.69,62.72,61.59,62.02,1555101,0
+BMRN.US,D,20250123,000000,61.85,62.59,61.17,62.19,2497789,0
+BMRN.US,D,20250124,000000,62.505,63.06,61.36,61.73,2672826,0
+BMRN.US,D,20250127,000000,62.1,63.15,61.23,61.8,2436957,0
+BMRN.US,D,20250128,000000,62.03,63.48,61.61,63.25,1528504,0
+BMRN.US,D,20250129,000000,62.97,64.05,62.97,63.46,938066,0
+BMRN.US,D,20250130,000000,63.77,64.23,63.43,63.88,1096360,0
+BMRN.US,D,20250131,000000,63.88,64.33,63.29,63.36,1209221,0
+BMRN.US,D,20250203,000000,62.55,63.14,61.71,62.44,958941,0
+BMRN.US,D,20250204,000000,62.03,63.53,61.83,62.87,1166137,0
+BMRN.US,D,20250205,000000,63,64.53,62.98,64.185,1088657,0
+BMRN.US,D,20250206,000000,64.19,64.71,63.87,64.34,1143563,0
+BMRN.US,D,20250207,000000,64.5,65.015,63.8,63.93,955176,0
+BMRN.US,D,20250210,000000,64.12,64.5,63.29,63.5,764064,0
+BMRN.US,D,20250211,000000,63.17,63.61,62.49,63.55,776486,0
+BMRN.US,D,20250212,000000,63.16,65.92,62.941,65.86,1187704,0
+BMRN.US,D,20250213,000000,65.76,65.95,64.03,64.42,1661376,0
+BMRN.US,D,20250214,000000,64.68,65.47,63.55,64.85,1048910,0
+BMRN.US,D,20250218,000000,64.92,65.9,64.3501,64.86,1040492,0
+BMRN.US,D,20250219,000000,64.65,65.69,64.39,65.61,1790373,0
+BMRN.US,D,20250220,000000,70,70.4999,67.11,68.73,4347178,0
+BMRN.US,D,20250221,000000,68.77,70.26,67.76,68.25,2349026,0
+BMRN.US,D,20250224,000000,68.38,70.14,67.685,69.005,1632950,0
+BMRN.US,D,20250225,000000,69.59,71.58,69.29,71.17,2080145,0
+BMRN.US,D,20250226,000000,71.3,71.3,68.45,68.81,1415544,0
+BMRN.US,D,20250227,000000,68.8,70.07,68.63,69.12,1211954,0
+BMRN.US,D,20250228,000000,69.25,71.22,69.12,71.16,1285308,0
+BMRN.US,D,20250303,000000,71.07,71.7,70.475,71.02,1724630,0
+BMRN.US,D,20250304,000000,70.96,71.575,70.05,70.51,1441029,0
+BMRN.US,D,20250305,000000,70.47,71.475,69.89,71.19,1721579,0
+BMRN.US,D,20250306,000000,70.89,71.59,70.4,71.21,1183813,0
+BMRN.US,D,20250307,000000,71.49,73.51,71.16,72.23,1682013,0
+BMRN.US,D,20250310,000000,72.848,72.99,71.605,72.03,1539376,0
+BMRN.US,D,20250311,000000,71.54,72.35,70.05,70.49,1224544,0
+BMRN.US,D,20250312,000000,70,70.82,69.635,70.54,1120998,0
+BMRN.US,D,20250313,000000,70.44,71.93,70.19,70.6,968366,0
+BMRN.US,D,20250314,000000,70.41,70.41,68.42,69.44,1268936,0
+BMRN.US,D,20250317,000000,69.6,71.63,69.2301,71.55,918997,0
+BMRN.US,D,20250318,000000,71.27,72.18,70.83,71.52,1167714,0
+BMRN.US,D,20250319,000000,71.52,72.08,70.92,71.32,1799252,0
+BMRN.US,D,20250320,000000,71.09,72.24,70.82,71.6,1355711,0
+BMRN.US,D,20250321,000000,71.55,72.06,70.68,71.24,3096684,0
+BMRN.US,D,20250324,000000,71.29,72.37,71.285,71.99,1466208,0
+BMRN.US,D,20250325,000000,72.13,72.255,70.94,71.53,1512973,0
+BMRN.US,D,20250326,000000,71.58,71.92,69.595,71.48,1393427,0
+BMRN.US,D,20250327,000000,71.99,73.18,71.8729,72.83,1364582,0
+BMRN.US,D,20250328,000000,72.59,72.805,70.82,71.44,1245487,0
+BMRN.US,D,20250331,000000,70.61,71.28,69.05,70.69,1649043,0
+BMRN.US,D,20250401,000000,70.36,70.6271,67.835,67.94,1297979,0
+BMRN.US,D,20250402,000000,67.86,69.87,67.47,68.32,1448652,0
+BMRN.US,D,20250403,000000,67.83,68.54,67.28,67.48,1834098,0
+BMRN.US,D,20250404,000000,66.25,66.49,59.99,60.26,3545489,0
+BMRN.US,D,20250407,000000,59.105,60.605,56.855,59.16,4049968,0
+BMRN.US,D,20250408,000000,60.5,61.07,55.55,55.89,2485469,0
+BMRN.US,D,20250409,000000,54.34,59.88,52.93,59.43,3582367,0
+BMRN.US,D,20250410,000000,57.57,58.33,54.79,56.32,2116832,0
+BMRN.US,D,20250411,000000,56.89,57,55.0815,56.82,2390102,0
+BMRN.US,D,20250414,000000,58.19,59.99,57.39,59.67,1975022,0
+BMRN.US,D,20250415,000000,59.62,60.93,59.62,60.02,1714887,0
+BMRN.US,D,20250416,000000,59.66,60.46,58.355,58.82,1244458,0
+BMRN.US,D,20250417,000000,58.44,59.62,58,59.17,1247162,0
+BMRN.US,D,20250421,000000,58.49,59.91,58.29,58.65,1352726,0
+BMRN.US,D,20250422,000000,59.56,61.53,59.25,61.5,5179242,0
+BMRN.US,D,20250423,000000,62.16,63.39,61.63,61.94,1294216,0
+BMRN.US,D,20250424,000000,61.96,63.09,61.45,62.74,924365,0
+BMRN.US,D,20250425,000000,62.64,63.435,61.56,63.3,750688,0
+BMRN.US,D,20250428,000000,63.22,63.87,62.19,62.98,1582372,0
+BMRN.US,D,20250429,000000,62.72,64.08,62.33,63.28,1226142,0
+BMRN.US,D,20250430,000000,63.38,64,62.8,63.69,1296536,0
+BMRN.US,D,20250501,000000,63.2,63.615,62.2,62.71,1568156,0
+BMRN.US,D,20250502,000000,64.255,65.4,60.92,62.03,2235183,0
+BMRN.US,D,20250505,000000,61.83,62.83,61.5581,62.06,1214610,0
+BMRN.US,D,20250506,000000,61.95,62.06,59.405,59.64,1537004,0
+BMRN.US,D,20250507,000000,59.96,60.16,58.85,59.32,1295255,0
+BMRN.US,D,20250508,000000,58.81,61.255,58.74,59.82,1466226,0
+BMRN.US,D,20250509,000000,59.82,60.66,58.81,58.86,1022760,0
+BMRN.US,D,20250512,000000,60.06,62.2999,59.6,61.37,1689919,0
+BMRN.US,D,20250513,000000,61.23,61.3,59.385,59.78,1670854,0
+BMRN.US,D,20250514,000000,59.76,60.03,58.52,58.7,1871435,0
+BMRN.US,D,20250515,000000,58.7,58.9424,57.595,58.27,3288209,0
+BMRN.US,D,20250516,000000,59.125,59.73,57.82,59.27,3493064,0
+BMRN.US,D,20250519,000000,59.28,60,58.58,59.41,2007344,0
+BMRN.US,D,20250520,000000,59.31,60.48,58.84,59.93,2964287,0
+BMRN.US,D,20250521,000000,59.51,59.51,58.145,58.48,2285376,0
+BMRN.US,D,20250522,000000,58.21,58.4,57.73,58.01,2436896,0
+BMRN.US,D,20250523,000000,57.41,57.84,57.27,57.55,1732322,0
+BMRN.US,D,20250527,000000,58.24,58.605,57.62,58.11,3657361,0
+BMRN.US,D,20250528,000000,58.26,59.115,57.78,58.09,2100004,0
+BMRN.US,D,20250529,000000,58.475,58.75,57.81,58.55,3982519,0
+BMRN.US,D,20250530,000000,58.48,58.48,57.11,58.07,2312261,0
+BMRN.US,D,20250602,000000,57.995,58.59,56.9,57.05,1912176,0
+BMRN.US,D,20250603,000000,56.87,57.81,56.08,56.79,2509322,0
+BMRN.US,D,20250604,000000,56.92,57.565,56.06,56.11,2035857,0
+BMRN.US,D,20250605,000000,56.08,56.35,55.15,55.27,2539785,0
+BMRN.US,D,20250606,000000,55.64,57.81,55.64,56.65,2125120,0
+BMRN.US,D,20250609,000000,56.91,57.46,56.2,56.88,3315859,0
+BMRN.US,D,20250610,000000,57.1,58.17,56.53,57.48,1709517,0
+BMRN.US,D,20250611,000000,57.48,57.985,57.02,57.16,1849152,0
+BMRN.US,D,20250612,000000,57.18,57.645,56.84,57.28,1428427,0
+BMRN.US,D,20250613,000000,56.41,57.355,56.035,56.22,1623371,0
+BMRN.US,D,20250616,000000,56.2,56.51,55.4521,56.24,1574673,0
+BMRN.US,D,20250617,000000,56.05,56.28,54.89,55,2205841,0
+BMRN.US,D,20250618,000000,55.23,55.77,54.46,55.24,2310437,0
+BMRN.US,D,20250620,000000,55.64,56.25,54.79,55,4712392,0
+BMRN.US,D,20250623,000000,55.08,56,53.715,54.08,2309785,0
+BMRN.US,D,20250624,000000,54.5,54.86,53.715,54.69,2307109,0
+BMRN.US,D,20250625,000000,54.42,54.605,53.98,54.14,1129385,0
+BMRN.US,D,20250626,000000,54.46,54.55,53.76,54.1,1464734,0
+BMRN.US,D,20250627,000000,54.23,55.2,53.985,55.17,3332975,0
+BMRN.US,D,20250630,000000,55.395,55.9611,54.4,54.97,1555443,0
+BMRN.US,D,20250701,000000,54.64,56.66,54.625,56.19,2841063,0
+BMRN.US,D,20250702,000000,56.19,57.61,56.19,57.17,2986861,0
+BMRN.US,D,20250703,000000,57.46,58.07,57.03,57.5,1376747,0
+BMRN.US,D,20250707,000000,56.97,58,56.76,57.41,2479737,0
+BMRN.US,D,20250708,000000,57.31,59.37,57.19,57.99,2449195,0
+BMRN.US,D,20250709,000000,58.35,59.98,58.205,59.67,2086381,0
+BMRN.US,D,20250710,000000,59.57,59.57,58.21,58.82,1670217,0
+BMRN.US,D,20250711,000000,58.228,58.5,57.64,58.1,2032257,0
+BMRN.US,D,20250714,000000,58.06,58.98,57.7001,58.23,1517406,0
+BMRN.US,D,20250715,000000,58.6,58.665,56.52,56.62,1266564,0
+BMRN.US,D,20250716,000000,56.94,58.58,56.82,58.39,1661568,0
+BMRN.US,D,20250717,000000,58.48,59.35,58.22,58.37,1324834,0
+BMRN.US,D,20250718,000000,58.47,58.79,57.02,57.29,1741182,0
+BMRN.US,D,20250721,000000,57.28,57.55,56.4821,56.56,1060271,0
+BMRN.US,D,20250722,000000,56.81,59.22,56.81,59.2,1774515,0
+BMRN.US,D,20250723,000000,59.56,60.4263,59.15,59.67,1381234,0
+BMRN.US,D,20250724,000000,59.58,60.29,59.26,59.76,1879078,0
+BMRN.US,D,20250725,000000,60.06,60.09,58.87,59.01,1244680,0
+BMRN.US,D,20250728,000000,59.13,59.395,58.11,58.14,1155068,0
+BMRN.US,D,20250729,000000,58.07,58.65,57.58,58.23,1423107,0
+BMRN.US,D,20250730,000000,58.68,59.62,58.26,58.81,2543562,0
+BMRN.US,D,20250731,000000,58.24,59.01,57.36,57.85,2325203,0
+BMRN.US,D,20250801,000000,57.5,58.19,56.52,58.14,3817498,0
+BMRN.US,D,20250804,000000,58.19,60.625,58,60.31,6732288,0
+BMRN.US,D,20250805,000000,63.335,63.97,58.72,61.93,6989578,0
+BMRN.US,D,20250806,000000,61.58,61.75,60.4,60.67,2198641,0
+BMRN.US,D,20250807,000000,61,61,58.92,59.46,2104345,0
+BMRN.US,D,20250808,000000,59.31,60.09,56.36,57.33,3523401,0
+BMRN.US,D,20250811,000000,56.92,57.63,56.48,56.8,1908179,0
+BMRN.US,D,20250812,000000,56.8,57.46,56.45,56.86,1797617,0
+BMRN.US,D,20250813,000000,56.94,58.615,56.94,58.3,2686977,0
+BMRN.US,D,20250814,000000,57.84,58.12,57.32,58,1477633,0
+BMRN.US,D,20250815,000000,58.27,59.09,57.19,57.54,2525599,0
+BMRN.US,D,20250818,000000,57.68,58.35,57.31,57.44,1690746,0
+BMRN.US,D,20250819,000000,57.8,58.14,57.16,57.31,1434138,0
+BMRN.US,D,20250820,000000,57.5,58.7,57.27,57.96,1763244,0
+BMRN.US,D,20250821,000000,57.48,58.68,57.44,58.07,1408133,0
+BMRN.US,D,20250822,000000,58.23,58.855,57.74,58.58,1654877,0
+BMRN.US,D,20250825,000000,58.88,58.935,57.55,58.5,1720406,0
+BMRN.US,D,20250826,000000,58.65,58.725,57.145,57.45,2216518,0
+BMRN.US,D,20250827,000000,57.5,58.8,57.415,58.66,1700927,0
+BMRN.US,D,20250828,000000,58.47,58.64,57.32,57.68,1244631,0
+BMRN.US,D,20250829,000000,57.54,58.35,57.3,58.27,1269749,0
+BMRN.US,D,20250902,000000,58.4,59.24,58.25,59.09,1716164,0
+BMRN.US,D,20250903,000000,59.23,59.79,58.53,58.98,1419804,0
+BMRN.US,D,20250904,000000,58.91,58.91,55.99,56.75,2401557,0
+BMRN.US,D,20250905,000000,56.64,58.03,56.58,57.77,1464636,0
+BMRN.US,D,20250908,000000,57.5,57.77,55.59,56.38,1846369,0
+BMRN.US,D,20250909,000000,56.25,56.5,55.13,55.69,1529990,0
+BMRN.US,D,20250910,000000,55.31,55.515,54.245,54.5,2152243,0
+BMRN.US,D,20250911,000000,54.46,55.945,54.2,55.91,2028706,0
+BMRN.US,D,20250912,000000,55.65,56.07,54.05,54.09,1930102,0
+BMRN.US,D,20250915,000000,54.25,54.39,52.94,53.14,1829421,0
+BMRN.US,D,20250916,000000,53.2,54.42,53.15,53.94,2331271,0
+BMRN.US,D,20250917,000000,53.85,55.18,53.62,54.37,2706143,0
+BMRN.US,D,20250918,000000,54.57,55.22,54.43,55.14,1522405,0
+BMRN.US,D,20250919,000000,55.52,55.52,54.21,54.36,4993096,0
+BMRN.US,D,20250922,000000,54.35,54.7,53.81,53.94,2014446,0
+BMRN.US,D,20250923,000000,54.09,54.12,52.91,53.41,2047328,0
+BMRN.US,D,20250924,000000,53.2,53.87,53,53.77,1418280,0
+BMRN.US,D,20250925,000000,54.18,54.5,52.475,52.62,2725925,0
+BMRN.US,D,20250926,000000,53,53.97,52.65,53.85,1843340,0
+BMRN.US,D,20250929,000000,53.76,54.38,53.5,54.02,1593218,0
+BMRN.US,D,20250930,000000,53.96,54.42,53.185,54.16,1764245,0
+BMRN.US,D,20251001,000000,54.29,55.75,54.26,54.86,2949435,0
+BMRN.US,D,20251002,000000,54.905,55.99,54.58,55.57,2141484,0
+BMRN.US,D,20251003,000000,55.5,56,55.01,55.43,2361472,0
+BMRN.US,D,20251006,000000,56.06,56.06,55.285,55.61,1833578,0
+BMRN.US,D,20251007,000000,55.92,56.26,54.581,54.7,1581500,0
+BMRN.US,D,20251008,000000,54.57,55.2,54.18,54.69,1313406,0
+BMRN.US,D,20251009,000000,55.39,55.39,53.74,53.85,3361322,0
+BMRN.US,D,20251010,000000,54.16,54.25,51.785,52.32,2961830,0
+BMRN.US,D,20251013,000000,52.585,52.9,51.85,52.45,2251133,0
+BMRN.US,D,20251014,000000,51.78,52.805,51.565,52.47,2469682,0
+BMRN.US,D,20251015,000000,52.34,53.76,52.185,53.09,1949048,0
+BMRN.US,D,20251016,000000,53.09,53.96,52.38,52.95,2211857,0
+BMRN.US,D,20251017,000000,52.6,53.49,52.58,53.29,1785819,0
+BMRN.US,D,20251020,000000,53.545,53.545,52.1448,53.07,2041012,0
+BMRN.US,D,20251021,000000,53.08,53.98,52.62,53.81,1912844,0
+BMRN.US,D,20251022,000000,53.81,54.41,53.225,53.37,2459709,0
+BMRN.US,D,20251023,000000,53.485,54.61,53.14,54.55,2343456,0
+BMRN.US,D,20251024,000000,54.485,55.03,54.19,54.48,2101249,0
+BMRN.US,D,20251027,000000,54.98,55.84,52.264,52.67,5512267,0
+BMRN.US,D,20251028,000000,53.4,56.8,53.27,53.49,6452951,0
+BMRN.US,D,20251029,000000,53.46,54.75,51.74,51.86,4754117,0
+BMRN.US,D,20251030,000000,51.86,52.485,51.1,51.91,2666720,0
+BMRN.US,D,20251031,000000,51.33,53.62,51,53.57,3250538,0
+BMRN.US,D,20251103,000000,53.03,54.2499,52.06,52.85,2685806,0
+BMRN.US,D,20251104,000000,52.56,52.765,51.8,52.52,1990822,0
+BMRN.US,D,20251105,000000,52.17,53.5,51.86,52.8,2120506,0
+BMRN.US,D,20251106,000000,52.03,52.68,51.42,51.84,2957635,0
+BMRN.US,D,20251107,000000,51.9,51.9,50.76,51.46,3097012,0
+BMRN.US,D,20251110,000000,51.945,52.8,51.81,52.67,2068801,0
+BMRN.US,D,20251111,000000,53,54.97,52.855,54.93,2312282,0
+BMRN.US,D,20251112,000000,54.94,55.33,54.305,55.32,2083117,0
+BMRN.US,D,20251113,000000,55,55.34,54.16,54.22,2264972,0
+BMRN.US,D,20251114,000000,54.18,55.295,53.67,54.73,1975965,0
+BMRN.US,D,20251117,000000,54.13,55.24,54,54.46,2222701,0
+BMRN.US,D,20251118,000000,54.32,54.52,52.91,54.16,2013765,0
+BMRN.US,D,20251119,000000,53.88,53.88,51.99,52.56,2057453,0
+BMRN.US,D,20251120,000000,52.62,53.725,52.36,52.48,2128227,0
+BMRN.US,D,20251121,000000,52.72,54.76,52.505,54.69,3002466,0
+BMRN.US,D,20251124,000000,54.22,56.13,53.93,55.5,17392210,0
+BMRN.US,D,20251125,000000,55.6,56.45,55.35,56.29,2544620,0
+BMRN.US,D,20251126,000000,56.26,56.39,54.51,55.52,3576418,0
+BMRN.US,D,20251128,000000,55.77,56.05,55.03,55.93,1203380,0
+BMRN.US,D,20251201,000000,55.5,56.0901,54.95,55.03,2339476,0
+BMRN.US,D,20251202,000000,55.22,55.34,53.88,53.89,2109389,0
+BMRN.US,D,20251203,000000,53.52,54.4,53.03,54.31,2230870,0
+BMRN.US,D,20251204,000000,54.33,54.66,53.64,53.82,1886737,0
+BMRN.US,D,20251205,000000,53.55,53.83,52.875,53.4,2164441,0
+BMRN.US,D,20251208,000000,53.48,53.49,52.55,53.3,1960069,0
+BMRN.US,D,20251209,000000,53.35,54.02,53.11,53.74,2265979,0
+BMRN.US,D,20251210,000000,53.75,54.29,53,53.7,2669618,0
+BMRN.US,D,20251211,000000,53.6,54.33,52.89,52.99,1831122,0
+BMRN.US,D,20251212,000000,53.05,53.33,52.575,53.31,1650739,0
+BMRN.US,D,20251215,000000,53.53,53.57,50.9,52.12,2746987,0
+BMRN.US,D,20251216,000000,52.34,52.485,51.47,51.77,1922432,0
+BMRN.US,D,20251217,000000,52.045,52.41,51.675,51.8,1648585,0
+BMRN.US,D,20251218,000000,51.57,52.29,51.5,51.95,2137108,0
+BMRN.US,D,20251219,000000,54.8,63.89,54.39,61.15,18520186,0
+BMRN.US,D,20251222,000000,60.59,61.47,58.75,59.28,5275166,0
+BMRN.US,D,20251223,000000,59.59,61.785,59.24,61.14,4290743,0
+BMRN.US,D,20251224,000000,61.24,61.24,59.81,60.16,1209245,0
+BMRN.US,D,20251226,000000,60.08,60.17,59.36,59.95,1181174,0
+BMRN.US,D,20251229,000000,59.95,60.58,59.5601,60.04,1362710,0
+BMRN.US,D,20251230,000000,59.89,60.07,58.87,58.99,1575511,0
+BMRN.US,D,20251231,000000,58.8,59.715,58.44,59.43,1398781,0
+BMRN.US,D,20260102,000000,59.43,59.82,58.89,59.45,1143440,0
+BMRN.US,D,20260105,000000,59.15,59.6,58.38,58.87,2536887,0
+BMRN.US,D,20260106,000000,58.87,60.4623,58.87,60.07,2019546,0
+BMRN.US,D,20260107,000000,60.5,61.8799,60.34,61.31,2210301,0
+BMRN.US,D,20260108,000000,61,61.28,59.8,60.35,2148140,0
+BMRN.US,D,20260109,000000,60.52,60.8,58.845,58.95,2412602,0
+BMRN.US,D,20260112,000000,58.96,59.03,57.27,57.71,2182796,0
+BMRN.US,D,20260113,000000,57.82,57.95,54.36,55.2,2523873,0
+BMRN.US,D,20260114,000000,55.44,56.365,55.2,56.08,2568792,0
+BMRN.US,D,20260115,000000,56.23,56.35,54.81,55.07,1731189,0
+BMRN.US,D,20260116,000000,55,55.23,54.58,54.59,2076438,0
+BMRN.US,D,20260120,000000,54.73,56.42,54.065,56.31,3344379,0
+BMRN.US,D,20260121,000000,56.31,57.24,56.025,56.77,2066680,0
+BMRN.US,D,20260122,000000,56.74,58.325,56.355,57.18,2051136,0
+BMRN.US,D,20260123,000000,57.135,57.19,56.1,56.21,2106555,0
+BMRN.US,D,20260126,000000,55.82,57.31,55.5,56.78,1550030,0
+BMRN.US,D,20260127,000000,56.6,57.15,56.1601,56.85,1298682,0
+BMRN.US,D,20260128,000000,56.73,57.33,56.005,56.68,1695854,0
+BMRN.US,D,20260129,000000,56.27,57.04,55.8,56.99,2392135,0
+BMRN.US,D,20260130,000000,56.36,56.98,55.28,56.54,1879285,0
+BMRN.US,D,20260202,000000,56.395,58.5,56.255,57.95,1863400,0
+BMRN.US,D,20260203,000000,57.15,58.76,57.1,57.61,1655350,0
+BMRN.US,D,20260204,000000,57.84,58.2555,57.03,57.62,2256576,0
+BMRN.US,D,20260205,000000,57.805,58.29,56.8749,57.15,1256884,0
+BMRN.US,D,20260206,000000,57.26,58.43,57.26,58.13,1643504,0
+BMRN.US,D,20260209,000000,58.13,58.15,57.32,57.81,1314789,0
+BMRN.US,D,20260210,000000,58,60.75,57.9,59.66,3329750,0
+BMRN.US,D,20260211,000000,59.43,60.79,58.62,60.31,2646655,0
+BMRN.US,D,20260212,000000,58.39,61.48,57.84,59.94,4416395,0
+BMRN.US,D,20260213,000000,59.94,60.99,59.45,59.87,1941042,0
+BMRN.US,D,20260217,000000,60.05,60.95,59.38,59.95,1375128,0
+BMRN.US,D,20260218,000000,60.08,61.98,59.6001,61.87,1862783,0
diff --git a/daily/us/nasdaq stocks/1/bosc.us.txt b/daily/us/nasdaq stocks/1/bosc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72c79bdf543abca734a39d75cc4abbacabcc0c95
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bosc.us.txt	
@@ -0,0 +1,4914 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOSC.US,D,20050225,000000,61.2,61.8,61.2,61.4,264,0
+BOSC.US,D,20050228,000000,61.2,62.4,61,61.76,692,0
+BOSC.US,D,20050301,000000,62,62.8,62,62.6,50,0
+BOSC.US,D,20050302,000000,61.4,61.4,59.4,61.4,121,0
+BOSC.US,D,20050303,000000,61.4,62.8,59.04,60.2,330,0
+BOSC.US,D,20050304,000000,59.04,60.04,56.44,58.04,936,0
+BOSC.US,D,20050307,000000,60,63.16,60,62.4,465,0
+BOSC.US,D,20050308,000000,62.4,62.4,58.84,61.8,127,0
+BOSC.US,D,20050310,000000,59.4,62.4,59.4,60.6,450,0
+BOSC.US,D,20050311,000000,59.4,64.16,59.4,61.4,1203,0
+BOSC.US,D,20050314,000000,65.36,65.36,59.4,61.4,357,0
+BOSC.US,D,20050315,000000,64.36,64.56,60.96,61.4,420,0
+BOSC.US,D,20050316,000000,60.6,60.64,56.44,59.2,750,0
+BOSC.US,D,20050317,000000,59.2,59.2,51.88,54.68,1287,0
+BOSC.US,D,20050318,000000,54.28,55.44,50.92,51.48,959,0
+BOSC.US,D,20050321,000000,54.48,58.64,54.48,55.24,278,0
+BOSC.US,D,20050322,000000,55.24,57.44,55.24,55.44,126,0
+BOSC.US,D,20050323,000000,63.96,83,59.4,63,67791,0
+BOSC.US,D,20050324,000000,59.6,63.16,55.68,57.04,12529,0
+BOSC.US,D,20050328,000000,56.24,57.8,52.88,55.48,4434,0
+BOSC.US,D,20050329,000000,55.24,59.04,54.88,55.04,2252,0
+BOSC.US,D,20050330,000000,56.04,58.64,49.52,51.48,5595,0
+BOSC.US,D,20050331,000000,52.48,52.48,47.72,51.28,1669,0
+BOSC.US,D,20050401,000000,50.52,50.52,46.76,48.12,1098,0
+BOSC.US,D,20050404,000000,47.12,49.92,45.16,49.92,4159,0
+BOSC.US,D,20050405,000000,49.72,51.68,47.72,49.92,529,0
+BOSC.US,D,20050406,000000,49.92,51.08,43,46.16,3727,0
+BOSC.US,D,20050407,000000,64.36,72.88,51.48,55.24,84724,0
+BOSC.US,D,20050408,000000,50.92,54.48,48.52,49.52,10025,0
+BOSC.US,D,20050411,000000,48.72,50.92,48.72,49.72,4579,0
+BOSC.US,D,20050412,000000,48.52,48.52,45.96,47.52,2869,0
+BOSC.US,D,20050413,000000,47.12,49.32,46.76,47.92,1773,0
+BOSC.US,D,20050414,000000,48.32,48.32,45.96,46.56,1795,0
+BOSC.US,D,20050415,000000,47.32,47.52,44.76,45.96,1590,0
+BOSC.US,D,20050418,000000,44.76,46.56,44.76,45.96,2409,0
+BOSC.US,D,20050419,000000,45.96,46.16,44.96,45.16,1263,0
+BOSC.US,D,20050420,000000,45.56,47.12,45.56,46.16,921,0
+BOSC.US,D,20050421,000000,46.36,46.56,43.56,46.36,1423,0
+BOSC.US,D,20050422,000000,45.16,45.56,43.76,44.92,626,0
+BOSC.US,D,20050425,000000,46.36,47.32,45.56,47.32,1954,0
+BOSC.US,D,20050426,000000,46.56,46.56,44.56,45.16,794,0
+BOSC.US,D,20050427,000000,45.16,48.92,43.96,47.32,1773,0
+BOSC.US,D,20050428,000000,48.12,49.52,47.12,47.72,1775,0
+BOSC.US,D,20050429,000000,48.52,48.52,44.76,48.32,799,0
+BOSC.US,D,20050502,000000,48.32,48.32,46.36,47.92,738,0
+BOSC.US,D,20050503,000000,47.92,49.52,45.76,48.12,868,0
+BOSC.US,D,20050504,000000,48.12,48.72,46.92,48.32,472,0
+BOSC.US,D,20050505,000000,48.72,49.52,46.92,49.12,1142,0
+BOSC.US,D,20050509,000000,49.32,49.32,47.32,48.52,366,0
+BOSC.US,D,20050510,000000,48.92,51.48,48.92,49.72,1522,0
+BOSC.US,D,20050511,000000,49.92,49.92,49.52,49.92,586,0
+BOSC.US,D,20050512,000000,49.52,49.92,49.52,49.92,889,0
+BOSC.US,D,20050513,000000,49.92,49.92,49.72,49.72,342,0
+BOSC.US,D,20050516,000000,49.52,49.92,47.32,49.32,1111,0
+BOSC.US,D,20050517,000000,47.72,48.48,46.92,48.32,364,0
+BOSC.US,D,20050518,000000,47.32,48.12,46.56,46.56,392,0
+BOSC.US,D,20050519,000000,48.32,48.32,46.56,47.52,79,0
+BOSC.US,D,20050520,000000,46.56,47.52,46.16,46.76,111,0
+BOSC.US,D,20050523,000000,45.56,45.96,44.76,45.96,419,0
+BOSC.US,D,20050524,000000,45.36,46.92,44.56,46.92,377,0
+BOSC.US,D,20050525,000000,43.96,45.56,43.96,45.16,409,0
+BOSC.US,D,20050526,000000,42.4,46.92,41.8,45.36,3732,0
+BOSC.US,D,20050527,000000,45.76,45.96,43.56,45.96,225,0
+BOSC.US,D,20050531,000000,42,44.76,42,44.36,570,0
+BOSC.US,D,20050601,000000,43.96,45.36,43.56,45.36,225,0
+BOSC.US,D,20050602,000000,43.96,44.96,43.76,44.96,167,0
+BOSC.US,D,20050603,000000,44.6,45.16,42.8,44.96,1075,0
+BOSC.US,D,20050606,000000,44.16,44.16,42.8,43.56,343,0
+BOSC.US,D,20050607,000000,43.6,43.6,42.8,43.36,406,0
+BOSC.US,D,20050608,000000,42.8,43.76,42.8,43.56,131,0
+BOSC.US,D,20050609,000000,42.96,43.64,42.96,43.56,712,0
+BOSC.US,D,20050610,000000,43.44,43.76,42.96,43.76,132,0
+BOSC.US,D,20050614,000000,42.96,42.96,42.6,42.8,938,0
+BOSC.US,D,20050615,000000,41.8,42.96,41.8,42.96,121,0
+BOSC.US,D,20050616,000000,42.4,43.16,41.4,42.96,1212,0
+BOSC.US,D,20050617,000000,41.4,42.6,41.2,42.6,71,0
+BOSC.US,D,20050620,000000,41.4,47.32,41.4,46.36,3536,0
+BOSC.US,D,20050621,000000,46.92,48.52,44.96,47.32,1580,0
+BOSC.US,D,20050622,000000,47.32,49.52,46.56,47.92,1914,0
+BOSC.US,D,20050623,000000,46.92,49.52,46.76,49.52,1341,0
+BOSC.US,D,20050624,000000,47.32,47.32,46.76,47.12,71,0
+BOSC.US,D,20050627,000000,44.96,48.52,44.76,48.12,217,0
+BOSC.US,D,20050628,000000,44.76,48.92,44.76,47.32,564,0
+BOSC.US,D,20050629,000000,45.56,46.92,43.36,43.56,419,0
+BOSC.US,D,20050630,000000,44.56,44.56,41.8,42.8,1387,0
+BOSC.US,D,20050701,000000,42.6,43.76,42.6,42.96,214,0
+BOSC.US,D,20050705,000000,43.16,43.56,43.16,43.56,252,0
+BOSC.US,D,20050706,000000,42.4,43.56,40.6,43.16,2451,0
+BOSC.US,D,20050707,000000,43.56,43.56,41.6,43.36,444,0
+BOSC.US,D,20050708,000000,41.2,43.56,41.2,42.96,605,0
+BOSC.US,D,20050711,000000,41.8,43.56,41.6,42.6,904,0
+BOSC.US,D,20050712,000000,41.6,42.96,41.6,42.96,1034,0
+BOSC.US,D,20050713,000000,42.8,42.8,41.2,42.6,1439,0
+BOSC.US,D,20050714,000000,58.64,98.84,57.44,74.08,605989,0
+BOSC.US,D,20050715,000000,72.28,72.28,58.24,59.4,123133,0
+BOSC.US,D,20050718,000000,68.12,75.84,59.4,61.4,150161,0
+BOSC.US,D,20050719,000000,61.4,64.56,59.8,60,27244,0
+BOSC.US,D,20050720,000000,59.8,60.4,55.04,56.24,17303,0
+BOSC.US,D,20050721,000000,56.44,56.44,52.48,53.28,10169,0
+BOSC.US,D,20050722,000000,53.48,54.48,49.92,51.88,18290,0
+BOSC.US,D,20050725,000000,53.48,56.84,51.48,53.24,16492,0
+BOSC.US,D,20050726,000000,53.28,56.24,50.92,53.88,14331,0
+BOSC.US,D,20050727,000000,55.64,55.64,51.48,52.88,6147,0
+BOSC.US,D,20050728,000000,54.28,54.28,51.48,51.68,6748,0
+BOSC.US,D,20050729,000000,51.88,52.88,49.12,50.92,7283,0
+BOSC.US,D,20050801,000000,51.88,52.48,50.52,52.28,3503,0
+BOSC.US,D,20050802,000000,51.88,52.28,50.52,51.48,4643,0
+BOSC.US,D,20050803,000000,51.68,51.68,50.12,51.08,3427,0
+BOSC.US,D,20050804,000000,50.12,51.28,49.92,50.52,3690,0
+BOSC.US,D,20050805,000000,49.52,57.04,49.52,54.08,22236,0
+BOSC.US,D,20050808,000000,54.68,55.44,52.28,52.68,5801,0
+BOSC.US,D,20050809,000000,52.88,54.08,51.88,53.88,4143,0
+BOSC.US,D,20050810,000000,55.04,57.84,54.08,56.64,11239,0
+BOSC.US,D,20050811,000000,55.8,56.44,52.48,53.68,3625,0
+BOSC.US,D,20050812,000000,52.88,53.28,52.28,52.88,1810,0
+BOSC.US,D,20050815,000000,54.48,54.48,51.48,52.48,4223,0
+BOSC.US,D,20050816,000000,51.48,53.08,49.92,50.72,6023,0
+BOSC.US,D,20050817,000000,50.32,51.48,50.32,51.28,1709,0
+BOSC.US,D,20050818,000000,52.48,52.48,50.72,51.08,1668,0
+BOSC.US,D,20050819,000000,51.48,51.68,50.12,50.32,1498,0
+BOSC.US,D,20050822,000000,50.52,51.48,49.92,49.92,2233,0
+BOSC.US,D,20050823,000000,50.92,51.28,49.52,49.92,3913,0
+BOSC.US,D,20050824,000000,49.64,50.52,49.52,49.92,2341,0
+BOSC.US,D,20050825,000000,47.56,49.12,47.52,47.72,2698,0
+BOSC.US,D,20050826,000000,46.56,48.52,45.56,46.36,5336,0
+BOSC.US,D,20050829,000000,45.36,46.36,45.36,45.76,1422,0
+BOSC.US,D,20050830,000000,46.56,46.56,45.16,46.16,1641,0
+BOSC.US,D,20050831,000000,45.16,46.76,45.16,46.16,795,0
+BOSC.US,D,20050901,000000,44.56,46.16,44.56,46.16,2345,0
+BOSC.US,D,20050902,000000,46.52,46.52,43.76,44.56,4876,0
+BOSC.US,D,20050906,000000,45.16,45.96,44.56,45.76,2776,0
+BOSC.US,D,20050907,000000,46.16,47.44,45.36,46.92,2689,0
+BOSC.US,D,20050908,000000,47.52,48.92,46.76,48.12,2037,0
+BOSC.US,D,20050909,000000,48.32,50.52,48.12,50.32,4158,0
+BOSC.US,D,20050912,000000,50.32,54.48,50.32,52.28,6388,0
+BOSC.US,D,20050913,000000,53.48,54.68,48.32,48.92,4101,0
+BOSC.US,D,20050914,000000,49.12,49.12,47.52,47.72,2989,0
+BOSC.US,D,20050915,000000,48.92,48.92,47.32,48.12,1871,0
+BOSC.US,D,20050916,000000,46.92,48,46.36,47.92,974,0
+BOSC.US,D,20050919,000000,47.12,47.72,47.12,47.72,343,0
+BOSC.US,D,20050920,000000,47.52,47.52,45.76,45.76,1664,0
+BOSC.US,D,20050921,000000,45.76,46.84,45.76,46.16,840,0
+BOSC.US,D,20050922,000000,46.16,46.76,45.96,46.76,814,0
+BOSC.US,D,20050923,000000,46.92,47.32,46.56,47.32,399,0
+BOSC.US,D,20050926,000000,47.12,49.12,47.12,49.12,1338,0
+BOSC.US,D,20050927,000000,48.64,52.68,48.52,49.92,3263,0
+BOSC.US,D,20050928,000000,49.68,49.68,46.92,48.12,350,0
+BOSC.US,D,20050929,000000,47.32,51.68,46.16,49.92,3288,0
+BOSC.US,D,20050930,000000,50.52,50.52,48.84,49.12,405,0
+BOSC.US,D,20051003,000000,49.72,50.32,47.36,49.32,273,0
+BOSC.US,D,20051004,000000,47.72,49.32,47.32,47.88,465,0
+BOSC.US,D,20051005,000000,47.92,48.52,46.56,48.12,871,0
+BOSC.US,D,20051006,000000,46.76,48.12,46.76,46.76,513,0
+BOSC.US,D,20051007,000000,46.76,47.32,46.16,46.56,754,0
+BOSC.US,D,20051010,000000,47.52,51.68,47.52,50.32,3778,0
+BOSC.US,D,20051011,000000,51.68,51.68,47.92,48.72,661,0
+BOSC.US,D,20051012,000000,49.52,49.52,46.92,47.72,726,0
+BOSC.US,D,20051013,000000,48.32,48.32,46.92,48.32,543,0
+BOSC.US,D,20051014,000000,49.12,49.12,46.76,47.32,1719,0
+BOSC.US,D,20051017,000000,47.32,50.52,47.32,49.52,1301,0
+BOSC.US,D,20051018,000000,49.32,49.52,49.12,49.52,176,0
+BOSC.US,D,20051019,000000,50.52,50.52,48.12,48.92,565,0
+BOSC.US,D,20051020,000000,49.52,53.28,48.52,51.48,5328,0
+BOSC.US,D,20051021,000000,56.24,56.24,50.52,50.52,523,0
+BOSC.US,D,20051024,000000,52.28,52.28,49.32,49.52,904,0
+BOSC.US,D,20051025,000000,49.72,51.48,49.52,50.32,540,0
+BOSC.US,D,20051026,000000,49.52,50.32,47.52,48.52,2060,0
+BOSC.US,D,20051027,000000,49.52,50.12,47.52,48.12,1132,0
+BOSC.US,D,20051028,000000,46.76,48.52,46.76,47.52,608,0
+BOSC.US,D,20051031,000000,46.56,48.52,46.56,48.12,1077,0
+BOSC.US,D,20051101,000000,48.32,49.32,48.12,48.92,721,0
+BOSC.US,D,20051102,000000,47.92,48.52,47.12,48.32,1105,0
+BOSC.US,D,20051103,000000,47.72,48.52,47.64,48.52,81,0
+BOSC.US,D,20051104,000000,48.56,50.32,48.56,49.72,414,0
+BOSC.US,D,20051107,000000,47.72,50.72,47.72,49.52,479,0
+BOSC.US,D,20051108,000000,49.72,49.72,47.92,48.92,1091,0
+BOSC.US,D,20051109,000000,47.92,48.92,47.52,48.92,384,0
+BOSC.US,D,20051110,000000,48.52,48.72,48.52,48.52,290,0
+BOSC.US,D,20051111,000000,48.92,50.32,46.76,48.72,724,0
+BOSC.US,D,20051114,000000,47.32,51.28,46.76,50.12,1545,0
+BOSC.US,D,20051115,000000,49.92,53.48,49.52,53.28,5669,0
+BOSC.US,D,20051116,000000,53.28,53.28,47.72,51.28,1323,0
+BOSC.US,D,20051117,000000,50.52,51.88,49.12,50.32,2309,0
+BOSC.US,D,20051118,000000,49.32,52.88,49.32,52.48,2679,0
+BOSC.US,D,20051121,000000,51.68,53.48,50.72,52.16,2955,0
+BOSC.US,D,20051122,000000,52.48,52.48,50.12,52.48,1949,0
+BOSC.US,D,20051123,000000,51.08,53.08,50.72,53.08,1708,0
+BOSC.US,D,20051125,000000,55.64,56.84,53.48,56.84,3184,0
+BOSC.US,D,20051128,000000,58.44,58.44,53.48,57.2,5461,0
+BOSC.US,D,20051129,000000,49.52,51.48,46.56,47.92,11839,0
+BOSC.US,D,20051130,000000,50.52,50.52,46.92,47.72,2929,0
+BOSC.US,D,20051201,000000,47.32,49.52,47.32,47.92,1303,0
+BOSC.US,D,20051202,000000,47.72,47.72,46.76,47.12,2811,0
+BOSC.US,D,20051205,000000,47.52,49.12,46.76,47.72,2874,0
+BOSC.US,D,20051206,000000,47.32,47.52,45.76,46.76,2098,0
+BOSC.US,D,20051207,000000,47.12,47.12,44.36,45.76,3876,0
+BOSC.US,D,20051208,000000,45.36,45.36,43.76,44.36,1356,0
+BOSC.US,D,20051209,000000,44.56,45.36,44.16,45.16,967,0
+BOSC.US,D,20051212,000000,45.16,46.36,45.16,45.36,1352,0
+BOSC.US,D,20051213,000000,49.32,49.32,46.16,47.12,2709,0
+BOSC.US,D,20051214,000000,47.92,47.92,45.96,47.12,371,0
+BOSC.US,D,20051215,000000,47.32,47.72,45.76,46.56,822,0
+BOSC.US,D,20051216,000000,46.56,47.12,44.56,45.16,1259,0
+BOSC.US,D,20051219,000000,44.56,46.16,44.56,45.56,228,0
+BOSC.US,D,20051220,000000,44.76,45.96,44.76,45.76,520,0
+BOSC.US,D,20051221,000000,44.56,47.12,44.56,46.16,444,0
+BOSC.US,D,20051222,000000,44.56,47.52,44.56,46.92,864,0
+BOSC.US,D,20051223,000000,46.92,47.32,44.76,46.76,932,0
+BOSC.US,D,20051227,000000,46.76,46.76,44.96,45.36,535,0
+BOSC.US,D,20051228,000000,45.16,45.76,44.16,45.16,1500,0
+BOSC.US,D,20051229,000000,44.16,44.96,42.2,44.96,1277,0
+BOSC.US,D,20051230,000000,44.96,45.56,44.56,45.36,869,0
+BOSC.US,D,20060103,000000,47.52,47.52,45.76,47.32,1373,0
+BOSC.US,D,20060104,000000,47,48.92,46.76,48.92,2164,0
+BOSC.US,D,20060105,000000,47.52,48.52,47.52,47.52,442,0
+BOSC.US,D,20060106,000000,48.72,48.72,47.52,48.52,465,0
+BOSC.US,D,20060109,000000,47.52,51.08,47.52,50.52,2422,0
+BOSC.US,D,20060110,000000,52.48,55.04,51.08,51.88,3503,0
+BOSC.US,D,20060111,000000,52.68,54.4,51.48,52.08,2235,0
+BOSC.US,D,20060112,000000,51.48,52.08,49.52,50.32,921,0
+BOSC.US,D,20060113,000000,50.52,51.08,49.52,50.92,1282,0
+BOSC.US,D,20060117,000000,51.08,51.08,49.52,50.52,580,0
+BOSC.US,D,20060118,000000,51.08,51.28,49.32,50.72,1775,0
+BOSC.US,D,20060119,000000,49.92,50.52,49.32,50.12,237,0
+BOSC.US,D,20060120,000000,51.48,54.48,50.72,52.88,10374,0
+BOSC.US,D,20060123,000000,53.28,57.04,52.88,55.24,6835,0
+BOSC.US,D,20060124,000000,57.24,57.24,51.48,51.88,4060,0
+BOSC.US,D,20060125,000000,52.88,53.88,50.52,51.48,666,0
+BOSC.US,D,20060126,000000,51.88,51.88,49.92,51.28,697,0
+BOSC.US,D,20060127,000000,51.48,51.88,50.52,51.68,542,0
+BOSC.US,D,20060130,000000,51.88,51.88,50.52,50.92,578,0
+BOSC.US,D,20060131,000000,51.48,51.88,50.12,51.28,323,0
+BOSC.US,D,20060201,000000,50.88,52.48,50.52,50.92,1278,0
+BOSC.US,D,20060202,000000,51.88,51.88,50.52,51.08,612,0
+BOSC.US,D,20060203,000000,51.08,51.48,50.52,51.48,265,0
+BOSC.US,D,20060206,000000,49.72,52.56,49.72,51.48,3317,0
+BOSC.US,D,20060207,000000,51.48,51.68,50.32,51.68,586,0
+BOSC.US,D,20060208,000000,51.88,54.48,49.72,52.08,2448,0
+BOSC.US,D,20060209,000000,52.48,53.48,52.48,52.48,958,0
+BOSC.US,D,20060210,000000,52.08,53.48,51.68,52.88,947,0
+BOSC.US,D,20060213,000000,52.08,53.48,51.68,53.48,333,0
+BOSC.US,D,20060214,000000,52.88,53.48,52.08,53.28,281,0
+BOSC.US,D,20060215,000000,54.08,54.08,52.08,52.08,849,0
+BOSC.US,D,20060216,000000,53.48,53.48,51.68,52.68,159,0
+BOSC.US,D,20060217,000000,52.08,52.68,52.08,52.68,106,0
+BOSC.US,D,20060221,000000,54.28,54.28,50.72,53.28,1505,0
+BOSC.US,D,20060222,000000,53.28,53.28,51.88,52.68,1239,0
+BOSC.US,D,20060223,000000,52.48,53.08,51.48,53.08,1905,0
+BOSC.US,D,20060224,000000,52.28,53.48,52.08,52.68,748,0
+BOSC.US,D,20060227,000000,53.48,53.48,52.28,52.28,422,0
+BOSC.US,D,20060228,000000,52.08,52.48,52.08,52.48,626,0
+BOSC.US,D,20060301,000000,52.88,52.88,49.84,51.08,886,0
+BOSC.US,D,20060302,000000,50.12,52.48,49.72,51.08,384,0
+BOSC.US,D,20060303,000000,52.48,52.48,49.52,51.28,922,0
+BOSC.US,D,20060306,000000,50.32,51.28,50.12,50.92,813,0
+BOSC.US,D,20060307,000000,49.92,51.08,49.92,50.92,194,0
+BOSC.US,D,20060308,000000,49.92,51.28,49.92,51.28,644,0
+BOSC.US,D,20060309,000000,50.12,51.28,49.92,50.32,3038,0
+BOSC.US,D,20060310,000000,50.12,51.28,49.72,51.08,2008,0
+BOSC.US,D,20060313,000000,51.48,60.4,50.52,58.84,12375,0
+BOSC.US,D,20060314,000000,58.84,59.2,54.28,58.04,4259,0
+BOSC.US,D,20060315,000000,58.64,59.6,56.44,57.24,5221,0
+BOSC.US,D,20060316,000000,58.84,59.2,54.52,56.84,1854,0
+BOSC.US,D,20060317,000000,56.44,57.64,55.44,56.64,334,0
+BOSC.US,D,20060320,000000,56.04,56.64,55.04,55.44,2173,0
+BOSC.US,D,20060321,000000,57.04,57.04,53.88,55.44,1411,0
+BOSC.US,D,20060322,000000,54.28,56.44,54.28,55.44,839,0
+BOSC.US,D,20060323,000000,55.84,58.84,54.28,58.24,3079,0
+BOSC.US,D,20060324,000000,57.64,57.64,56.44,57.64,1010,0
+BOSC.US,D,20060327,000000,58.44,65.16,54.28,56.44,25207,0
+BOSC.US,D,20060328,000000,57.44,57.44,53.88,55.24,1684,0
+BOSC.US,D,20060329,000000,54.48,55.44,52.68,54.28,2077,0
+BOSC.US,D,20060330,000000,54.28,54.48,52.88,54.08,992,0
+BOSC.US,D,20060331,000000,53.48,53.68,51.68,52.68,1116,0
+BOSC.US,D,20060403,000000,51.88,52.28,50.52,50.92,1458,0
+BOSC.US,D,20060404,000000,51.28,51.68,49.92,50.92,784,0
+BOSC.US,D,20060405,000000,51.48,52.48,49.92,50.52,1110,0
+BOSC.US,D,20060406,000000,50.72,51.68,50.12,51.68,391,0
+BOSC.US,D,20060407,000000,52.08,52.08,50.92,51.88,459,0
+BOSC.US,D,20060410,000000,51.68,53.48,51.08,53.48,1576,0
+BOSC.US,D,20060411,000000,52.88,53.48,51.68,53.28,307,0
+BOSC.US,D,20060412,000000,53.28,53.28,52.48,53.28,273,0
+BOSC.US,D,20060413,000000,52.68,53.28,52.28,53.28,239,0
+BOSC.US,D,20060417,000000,53.28,53.28,49.92,52.08,1515,0
+BOSC.US,D,20060418,000000,51.48,53.08,51.48,52.28,297,0
+BOSC.US,D,20060419,000000,51.68,52.08,51.48,51.68,3454,0
+BOSC.US,D,20060420,000000,51.68,52.28,51.08,51.48,338,0
+BOSC.US,D,20060421,000000,51.88,52.48,51.48,52.48,581,0
+BOSC.US,D,20060424,000000,53.08,53.08,51.48,51.68,600,0
+BOSC.US,D,20060425,000000,52.08,52.08,50.12,51.48,900,0
+BOSC.US,D,20060426,000000,51.48,54.28,51.48,53.68,2828,0
+BOSC.US,D,20060427,000000,52.68,54.28,51.68,53.48,1075,0
+BOSC.US,D,20060428,000000,53.88,54.28,52.68,53.48,330,0
+BOSC.US,D,20060501,000000,53.68,54.28,53.28,54.08,868,0
+BOSC.US,D,20060502,000000,53.88,54.28,51.88,54.28,439,0
+BOSC.US,D,20060503,000000,54.28,55.44,53.28,54.48,1363,0
+BOSC.US,D,20060504,000000,54.88,55.04,53.48,54.88,101,0
+BOSC.US,D,20060505,000000,54.28,54.88,54.28,54.88,116,0
+BOSC.US,D,20060508,000000,54.88,55.24,54.48,54.48,368,0
+BOSC.US,D,20060509,000000,54.48,55.04,54.48,54.48,4768,0
+BOSC.US,D,20060510,000000,54.28,54.28,51.48,51.68,1141,0
+BOSC.US,D,20060511,000000,52.88,52.88,51.48,51.48,782,0
+BOSC.US,D,20060512,000000,52.08,52.48,51.48,51.48,995,0
+BOSC.US,D,20060515,000000,51.68,52.08,51.48,52.08,1235,0
+BOSC.US,D,20060516,000000,51.48,52.48,51.48,52.28,417,0
+BOSC.US,D,20060517,000000,51.68,53.08,51.48,52.08,2091,0
+BOSC.US,D,20060518,000000,51.48,55.24,51.48,54.88,1301,0
+BOSC.US,D,20060519,000000,54.48,56.84,53.48,56.24,1926,0
+BOSC.US,D,20060522,000000,55.44,56.24,51.48,54.48,3178,0
+BOSC.US,D,20060523,000000,55.24,55.24,52.68,54.08,401,0
+BOSC.US,D,20060524,000000,53.48,55.24,53.28,54.88,1138,0
+BOSC.US,D,20060525,000000,54.48,54.48,53.68,54.28,379,0
+BOSC.US,D,20060526,000000,54.48,55.24,53.08,55.24,1521,0
+BOSC.US,D,20060530,000000,55.44,55.44,52.88,55.24,1762,0
+BOSC.US,D,20060531,000000,55.24,55.24,53.68,55.24,343,0
+BOSC.US,D,20060601,000000,55.24,55.24,53.48,55.24,268,0
+BOSC.US,D,20060602,000000,55.24,55.24,54.48,55.24,115,0
+BOSC.US,D,20060605,000000,54.88,54.88,53.88,54.88,308,0
+BOSC.US,D,20060606,000000,53.68,54.88,52.48,53.68,829,0
+BOSC.US,D,20060607,000000,55.04,55.04,52.48,52.48,2044,0
+BOSC.US,D,20060608,000000,54.48,54.48,48.12,51.88,1884,0
+BOSC.US,D,20060609,000000,53.08,53.28,52.28,53.28,614,0
+BOSC.US,D,20060612,000000,53.88,53.88,52.08,53.28,167,0
+BOSC.US,D,20060613,000000,51.68,53.48,51.68,53.48,678,0
+BOSC.US,D,20060614,000000,53.08,53.28,51.08,52.48,399,0
+BOSC.US,D,20060615,000000,52.88,53.08,51.28,51.88,111,0
+BOSC.US,D,20060616,000000,52.28,52.88,52.08,52.88,298,0
+BOSC.US,D,20060619,000000,52.88,53.08,52.08,53.08,227,0
+BOSC.US,D,20060620,000000,53.08,53.28,53.08,53.28,10,0
+BOSC.US,D,20060621,000000,51.88,53.28,51.68,53.08,154,0
+BOSC.US,D,20060622,000000,51.48,53.08,51.48,52.88,177,0
+BOSC.US,D,20060623,000000,52.88,53.08,49.52,53.08,426,0
+BOSC.US,D,20060626,000000,53.08,53.08,53.08,53.08,56,0
+BOSC.US,D,20060627,000000,53.08,53.08,51.68,53.08,25,0
+BOSC.US,D,20060628,000000,53.08,53.28,51.28,52.88,239,0
+BOSC.US,D,20060629,000000,53.28,53.28,51.68,52.48,1804,0
+BOSC.US,D,20060630,000000,52.48,53.28,51.68,53.08,441,0
+BOSC.US,D,20060703,000000,53.28,56.64,53.28,55.04,4909,0
+BOSC.US,D,20060705,000000,56.44,56.44,54.48,56.04,1064,0
+BOSC.US,D,20060706,000000,55.64,56.04,55.44,55.44,536,0
+BOSC.US,D,20060707,000000,55.64,56.04,54.48,55.64,253,0
+BOSC.US,D,20060710,000000,56.04,62.4,54.88,56.04,7014,0
+BOSC.US,D,20060711,000000,56.24,56.24,54.88,56.24,93,0
+BOSC.US,D,20060712,000000,55.24,56.24,54.48,56.04,110,0
+BOSC.US,D,20060713,000000,54.68,55.64,54.68,55.44,94,0
+BOSC.US,D,20060714,000000,56.24,56.24,54.68,55.44,106,0
+BOSC.US,D,20060717,000000,56.24,56.24,55.04,55.44,50,0
+BOSC.US,D,20060719,000000,54.48,55.04,52.88,54.28,106,0
+BOSC.US,D,20060720,000000,54.28,54.28,52.68,53.88,157,0
+BOSC.US,D,20060721,000000,53.28,55.24,53.28,55.04,57,0
+BOSC.US,D,20060724,000000,53.2,55.24,51.48,53.48,397,0
+BOSC.US,D,20060726,000000,52.48,54.88,52.28,54.88,207,0
+BOSC.US,D,20060727,000000,52.68,54.88,52.68,54.88,25,0
+BOSC.US,D,20060728,000000,55.04,55.04,54.72,54.88,50,0
+BOSC.US,D,20060731,000000,53.28,55.04,52.48,54.08,202,0
+BOSC.US,D,20060801,000000,55.04,55.04,52.28,54.48,202,0
+BOSC.US,D,20060802,000000,52.68,53.48,51.48,53.28,778,0
+BOSC.US,D,20060803,000000,54.08,54.08,51.48,53.48,40,0
+BOSC.US,D,20060804,000000,53.68,53.68,50.52,53.08,111,0
+BOSC.US,D,20060807,000000,51.68,53.88,51.48,52.48,214,0
+BOSC.US,D,20060808,000000,53.08,53.08,51.68,53.08,370,0
+BOSC.US,D,20060809,000000,50.72,52.48,50.72,52.28,412,0
+BOSC.US,D,20060810,000000,51.48,52.68,51.48,52.68,151,0
+BOSC.US,D,20060811,000000,52.08,52.48,51.48,52.48,207,0
+BOSC.US,D,20060814,000000,52.08,52.28,51.68,52.28,50,0
+BOSC.US,D,20060815,000000,52.48,52.68,51.88,52.48,529,0
+BOSC.US,D,20060816,000000,52.28,53.28,51.48,53.28,419,0
+BOSC.US,D,20060817,000000,53.28,53.28,52.48,53.08,795,0
+BOSC.US,D,20060818,000000,53.08,53.08,52.48,52.88,222,0
+BOSC.US,D,20060821,000000,53.08,53.08,52.48,53.08,232,0
+BOSC.US,D,20060822,000000,53.28,53.28,43.76,50.12,4953,0
+BOSC.US,D,20060823,000000,48.72,48.92,41.2,47.12,762,0
+BOSC.US,D,20060824,000000,48.52,48.52,46.56,47.72,132,0
+BOSC.US,D,20060825,000000,47.92,47.92,47.52,47.92,25,0
+BOSC.US,D,20060828,000000,46.16,47.92,44.76,47.52,639,0
+BOSC.US,D,20060829,000000,47.32,48.72,46.56,48.12,834,0
+BOSC.US,D,20060830,000000,48.32,48.32,46.76,47.92,126,0
+BOSC.US,D,20060831,000000,48.12,48.12,46.56,47.92,202,0
+BOSC.US,D,20060901,000000,47.92,48.72,47.92,48.52,26,0
+BOSC.US,D,20060905,000000,46.76,48.92,46.08,47.52,555,0
+BOSC.US,D,20060906,000000,47.72,47.72,47.32,47.32,40,0
+BOSC.US,D,20060907,000000,45.76,47.52,45.56,45.56,723,0
+BOSC.US,D,20060908,000000,47.92,47.92,46.56,47.72,429,0
+BOSC.US,D,20060911,000000,46.76,47.12,45.56,46.16,868,0
+BOSC.US,D,20060912,000000,46.76,46.76,44.96,46.16,629,0
+BOSC.US,D,20060913,000000,46.56,46.56,45.16,45.76,111,0
+BOSC.US,D,20060914,000000,45.56,46.16,44.56,45.96,729,0
+BOSC.US,D,20060915,000000,45.96,45.96,42,43.76,4524,0
+BOSC.US,D,20060918,000000,42.6,44.76,42.2,43.56,437,0
+BOSC.US,D,20060919,000000,44.56,44.56,42.8,44.16,285,0
+BOSC.US,D,20060920,000000,43.16,43.96,42.96,43.76,323,0
+BOSC.US,D,20060921,000000,42.6,43.76,42.6,43.36,792,0
+BOSC.US,D,20060922,000000,44.36,44.36,42.8,44.16,131,0
+BOSC.US,D,20060925,000000,44.16,44.16,41.8,43.36,107,0
+BOSC.US,D,20060926,000000,43.76,46.08,43.36,45.76,1038,0
+BOSC.US,D,20060927,000000,43.76,47.52,43.56,47.52,1900,0
+BOSC.US,D,20060928,000000,48.52,49.32,48.12,48.92,242,0
+BOSC.US,D,20060929,000000,48.52,49.12,48.52,49.12,103,0
+BOSC.US,D,20061002,000000,47.72,49.52,47.52,48.92,184,0
+BOSC.US,D,20061003,000000,47.72,49.52,47.72,49.52,20,0
+BOSC.US,D,20061004,000000,46.92,49.28,45.96,47.52,2176,0
+BOSC.US,D,20061005,000000,49.12,49.72,49.12,49.52,476,0
+BOSC.US,D,20061006,000000,49.52,49.72,49.32,49.52,523,0
+BOSC.US,D,20061009,000000,49.32,49.92,49.32,49.72,1241,0
+BOSC.US,D,20061010,000000,49.52,50.52,49.52,50.52,133,0
+BOSC.US,D,20061011,000000,49.92,51.08,49.92,51.08,1820,0
+BOSC.US,D,20061012,000000,50.32,52.28,50.32,51.88,1180,0
+BOSC.US,D,20061013,000000,50.52,51.88,50.12,51.68,35,0
+BOSC.US,D,20061016,000000,49.32,55.44,49.32,54.08,2598,0
+BOSC.US,D,20061017,000000,51.48,53.88,51.48,53.68,189,0
+BOSC.US,D,20061018,000000,52.68,54.48,49.92,49.92,2661,0
+BOSC.US,D,20061019,000000,49.52,54.88,49.52,54.08,177,0
+BOSC.US,D,20061020,000000,51.48,53.48,50.72,53.08,81,0
+BOSC.US,D,20061023,000000,47.72,52.48,47.72,52.08,632,0
+BOSC.US,D,20061024,000000,51.68,52.88,51.68,52.88,162,0
+BOSC.US,D,20061025,000000,48.92,52.68,48.92,52.08,56,0
+BOSC.US,D,20061026,000000,49.32,51.88,48.92,51.68,114,0
+BOSC.US,D,20061027,000000,50.72,52.28,49.52,50.52,151,0
+BOSC.US,D,20061030,000000,48.52,51.48,47.52,50.92,794,0
+BOSC.US,D,20061031,000000,49.52,50.52,48.72,48.72,211,0
+BOSC.US,D,20061101,000000,50.52,50.52,47.92,49.52,66,0
+BOSC.US,D,20061102,000000,51.08,51.08,49.52,49.72,188,0
+BOSC.US,D,20061103,000000,49.72,49.72,49.72,49.72,18,0
+BOSC.US,D,20061107,000000,49.52,49.72,49.52,49.52,72,0
+BOSC.US,D,20061108,000000,50.72,50.72,49.52,49.72,86,0
+BOSC.US,D,20061109,000000,49.52,49.92,49.52,49.52,2235,0
+BOSC.US,D,20061110,000000,49.72,49.72,49.52,49.52,173,0
+BOSC.US,D,20061113,000000,49.52,49.72,49.52,49.52,803,0
+BOSC.US,D,20061114,000000,49.52,49.72,49.52,49.72,106,0
+BOSC.US,D,20061115,000000,49.52,49.92,49.52,49.52,725,0
+BOSC.US,D,20061116,000000,48.52,49.52,48.52,49.52,482,0
+BOSC.US,D,20061117,000000,49.52,50.12,49.52,49.52,258,0
+BOSC.US,D,20061120,000000,49.72,50.32,48.32,50.32,4332,0
+BOSC.US,D,20061121,000000,49.92,50.32,49.92,49.92,640,0
+BOSC.US,D,20061122,000000,49.52,50.32,49.52,50.12,1372,0
+BOSC.US,D,20061124,000000,49.52,49.92,49.52,49.52,338,0
+BOSC.US,D,20061127,000000,49.52,50.12,48.72,49.52,775,0
+BOSC.US,D,20061128,000000,49.72,50.52,49.72,50.52,227,0
+BOSC.US,D,20061129,000000,49.72,51.08,49.72,51.08,326,0
+BOSC.US,D,20061130,000000,50.72,50.72,50.72,50.72,25,0
+BOSC.US,D,20061201,000000,51.28,51.28,49.52,50.12,136,0
+BOSC.US,D,20061204,000000,49.52,52.48,49.52,51.28,1676,0
+BOSC.US,D,20061205,000000,50.72,51.48,50.32,51.08,364,0
+BOSC.US,D,20061206,000000,51.28,52.68,51.08,52.48,160,0
+BOSC.US,D,20061207,000000,52.68,52.68,52.28,52.48,79,0
+BOSC.US,D,20061208,000000,52.88,52.88,52.88,52.88,15,0
+BOSC.US,D,20061211,000000,52.88,52.88,50.92,52.48,173,0
+BOSC.US,D,20061212,000000,49.52,52.48,49.52,51.68,61,0
+BOSC.US,D,20061213,000000,48.12,51.68,48.12,51.08,625,0
+BOSC.US,D,20061214,000000,51.28,51.48,51.28,51.48,106,0
+BOSC.US,D,20061215,000000,51.88,51.88,51.28,51.28,40,0
+BOSC.US,D,20061218,000000,51.28,51.28,50.08,50.92,144,0
+BOSC.US,D,20061219,000000,51.88,51.88,50.92,51.88,35,0
+BOSC.US,D,20061220,000000,51.88,51.88,49.52,50.92,572,0
+BOSC.US,D,20061221,000000,51.88,51.88,50.52,50.52,184,0
+BOSC.US,D,20061222,000000,51.68,51.88,49.52,51.88,116,0
+BOSC.US,D,20061226,000000,51.68,51.68,50.32,51.68,124,0
+BOSC.US,D,20061227,000000,51.68,51.68,51.08,51.28,25,0
+BOSC.US,D,20061228,000000,51.68,51.68,49.52,50.12,408,0
+BOSC.US,D,20061229,000000,49.32,51.48,49.32,50.72,268,0
+BOSC.US,D,20070103,000000,49.72,51.08,49.52,49.52,798,0
+BOSC.US,D,20070104,000000,51.08,51.08,49.52,50.52,276,0
+BOSC.US,D,20070105,000000,51.08,51.08,50.32,50.72,33,0
+BOSC.US,D,20070108,000000,51.08,51.08,49.52,50.12,192,0
+BOSC.US,D,20070109,000000,49.52,50.12,49.52,50.12,15,0
+BOSC.US,D,20070110,000000,49.72,50.12,49.52,50.12,136,0
+BOSC.US,D,20070111,000000,50.12,50.32,49.52,49.92,71,0
+BOSC.US,D,20070112,000000,49.72,49.92,49.72,49.92,10,0
+BOSC.US,D,20070116,000000,50.12,50.52,49.52,49.52,100,0
+BOSC.US,D,20070117,000000,49.72,49.72,49.52,49.52,2173,0
+BOSC.US,D,20070118,000000,51.08,51.08,49.52,49.52,86,0
+BOSC.US,D,20070119,000000,49.92,50.12,49.52,49.52,76,0
+BOSC.US,D,20070122,000000,49.52,50.52,49.52,49.72,41,0
+BOSC.US,D,20070123,000000,49.72,49.72,49.52,49.72,31,0
+BOSC.US,D,20070124,000000,49.52,51.08,49.52,50.72,447,0
+BOSC.US,D,20070125,000000,51.28,51.28,49.52,49.52,167,0
+BOSC.US,D,20070129,000000,49.72,49.72,49.52,49.52,134,0
+BOSC.US,D,20070130,000000,49.72,50.92,49.72,49.92,288,0
+BOSC.US,D,20070131,000000,51.08,57.04,50.72,51.68,7206,0
+BOSC.US,D,20070201,000000,52.88,52.88,49.52,50.52,482,0
+BOSC.US,D,20070202,000000,49.92,50.92,49.12,49.92,626,0
+BOSC.US,D,20070205,000000,49.92,50.32,49.52,49.72,431,0
+BOSC.US,D,20070206,000000,49.68,49.92,49.52,49.92,128,0
+BOSC.US,D,20070207,000000,49.52,50.12,49.52,49.52,88,0
+BOSC.US,D,20070208,000000,50.12,50.12,49.52,49.52,321,0
+BOSC.US,D,20070209,000000,49.52,49.92,49.52,49.92,93,0
+BOSC.US,D,20070212,000000,48.52,49.92,48.52,49.52,134,0
+BOSC.US,D,20070213,000000,50.12,50.12,49.72,49.92,180,0
+BOSC.US,D,20070214,000000,49.52,49.72,49.52,49.72,61,0
+BOSC.US,D,20070215,000000,49.52,49.92,49.52,49.92,59,0
+BOSC.US,D,20070216,000000,49.52,49.92,49.52,49.92,110,0
+BOSC.US,D,20070220,000000,49.52,49.72,49.52,49.72,889,0
+BOSC.US,D,20070221,000000,49.72,49.92,49.52,49.72,369,0
+BOSC.US,D,20070222,000000,49.92,49.92,49.52,49.72,470,0
+BOSC.US,D,20070223,000000,49.92,49.92,49.72,49.72,91,0
+BOSC.US,D,20070226,000000,49.92,51.08,49.92,50.52,72,0
+BOSC.US,D,20070227,000000,49.92,51.08,49.52,50.72,139,0
+BOSC.US,D,20070228,000000,50.92,50.92,50.72,50.72,15,0
+BOSC.US,D,20070301,000000,50.92,51.08,50.92,51.08,10,0
+BOSC.US,D,20070302,000000,51.48,51.48,50.52,51.28,15,0
+BOSC.US,D,20070305,000000,49.92,51.28,49.52,49.52,91,0
+BOSC.US,D,20070306,000000,50.52,50.52,49.72,50.32,85,0
+BOSC.US,D,20070307,000000,50.32,50.32,50.32,50.32,14,0
+BOSC.US,D,20070308,000000,49.92,50.12,49.52,50.12,110,0
+BOSC.US,D,20070309,000000,49.72,50.32,49.52,49.52,4256,0
+BOSC.US,D,20070312,000000,50.52,51.48,50.52,51.48,283,0
+BOSC.US,D,20070313,000000,51.68,51.68,50.72,50.72,33,0
+BOSC.US,D,20070315,000000,50.72,50.92,49.52,49.72,101,0
+BOSC.US,D,20070316,000000,49.72,52.08,49.52,52.08,106,0
+BOSC.US,D,20070319,000000,50.52,50.52,49.84,50.52,88,0
+BOSC.US,D,20070320,000000,51,51,50.32,50.6,100,0
+BOSC.US,D,20070321,000000,50.6,51.4,50.6,51.2,609,0
+BOSC.US,D,20070322,000000,51.04,51.4,51.04,51.4,135,0
+BOSC.US,D,20070323,000000,51,51.8,51,51.4,45,0
+BOSC.US,D,20070326,000000,50.84,52.44,50.84,52.44,48,0
+BOSC.US,D,20070327,000000,52,52,52,52,10,0
+BOSC.US,D,20070328,000000,51,51,51,51,225,0
+BOSC.US,D,20070329,000000,51.2,51.6,51.2,51.2,30,0
+BOSC.US,D,20070402,000000,50.4,51,50.4,51,517,0
+BOSC.US,D,20070403,000000,51,51.4,51,51.4,55,0
+BOSC.US,D,20070404,000000,50.8,52,50.4,52,68,0
+BOSC.US,D,20070405,000000,51,51.4,50.6,51.4,35,0
+BOSC.US,D,20070409,000000,51,51,50.6,51,693,0
+BOSC.US,D,20070410,000000,52.4,52.4,51.2,51.2,80,0
+BOSC.US,D,20070411,000000,51.4,51.4,51,51,105,0
+BOSC.US,D,20070412,000000,51,59,51,58,4401,0
+BOSC.US,D,20070413,000000,56.6,57.6,53.4,54.4,527,0
+BOSC.US,D,20070416,000000,54.2,54.6,53,53.6,759,0
+BOSC.US,D,20070417,000000,52.4,56.2,52.4,56.2,151,0
+BOSC.US,D,20070418,000000,53.4,57,53.4,57,228,0
+BOSC.US,D,20070419,000000,58,59,55.4,57,856,0
+BOSC.US,D,20070420,000000,58.2,58.2,56.6,56.6,30,0
+BOSC.US,D,20070423,000000,57.4,57.8,55,57.6,377,0
+BOSC.US,D,20070424,000000,55,57.8,54.8,57.8,25,0
+BOSC.US,D,20070425,000000,56.2,57.2,55.6,56.08,136,0
+BOSC.US,D,20070426,000000,56,56,55,56,125,0
+BOSC.US,D,20070430,000000,54.8,56,54.8,55.76,60,0
+BOSC.US,D,20070501,000000,54.6,56,54.2,55.8,657,0
+BOSC.US,D,20070502,000000,55.4,55.4,55.4,55.4,57,0
+BOSC.US,D,20070503,000000,55.4,55.4,55.4,55.4,20,0
+BOSC.US,D,20070504,000000,55.4,55.4,54.44,55.2,135,0
+BOSC.US,D,20070508,000000,54.2,54.2,50.6,53.2,2045,0
+BOSC.US,D,20070509,000000,53.4,54.8,50.2,52.8,350,0
+BOSC.US,D,20070510,000000,52.6,53.6,52.6,53.6,3671,0
+BOSC.US,D,20070511,000000,52.2,53.2,52.2,53.2,130,0
+BOSC.US,D,20070514,000000,50.4,53.2,50.4,52.4,71,0
+BOSC.US,D,20070515,000000,52.8,53.2,52,53,370,0
+BOSC.US,D,20070516,000000,53.2,53.6,51,52.6,145,0
+BOSC.US,D,20070517,000000,52.6,52.6,52.6,52.6,10,0
+BOSC.US,D,20070521,000000,52.6,54.6,52.6,54.6,317,0
+BOSC.US,D,20070522,000000,54.6,54.6,53.2,53.6,60,0
+BOSC.US,D,20070523,000000,54.8,54.8,53.8,54.4,20,0
+BOSC.US,D,20070524,000000,54,54.8,53.8,54.8,1565,0
+BOSC.US,D,20070525,000000,55.2,55.4,52.28,55,28,0
+BOSC.US,D,20070529,000000,52.76,54.4,52.76,54.4,16,0
+BOSC.US,D,20070530,000000,52.2,54.2,50.2,53.2,205,0
+BOSC.US,D,20070531,000000,53.8,57.8,53.4,55,710,0
+BOSC.US,D,20070604,000000,53.8,54.8,53.6,53.6,105,0
+BOSC.US,D,20070605,000000,52.2,54.8,52,54.8,490,0
+BOSC.US,D,20070606,000000,52,55.4,52,55.4,426,0
+BOSC.US,D,20070607,000000,52,53.6,50.6,53.6,205,0
+BOSC.US,D,20070608,000000,52,53.6,51.8,53.4,88,0
+BOSC.US,D,20070611,000000,52,53.6,51,53.6,100,0
+BOSC.US,D,20070612,000000,53.8,54,50.2,54,17724,0
+BOSC.US,D,20070613,000000,52.56,53.6,52.2,53.6,20,0
+BOSC.US,D,20070614,000000,53.8,53.8,53.4,53.4,15,0
+BOSC.US,D,20070615,000000,52.2,52.6,52.2,52.6,40,0
+BOSC.US,D,20070618,000000,53,53,51.4,52.2,58,0
+BOSC.US,D,20070619,000000,52,52.8,51,52.4,5659,0
+BOSC.US,D,20070620,000000,51.6,53.6,51.6,52.4,356,0
+BOSC.US,D,20070621,000000,52.8,55.4,52,54,447,0
+BOSC.US,D,20070625,000000,53,54,53,53.6,208,0
+BOSC.US,D,20070626,000000,55.2,55.2,53.6,54,895,0
+BOSC.US,D,20070627,000000,55.4,56,55.4,56,154,0
+BOSC.US,D,20070628,000000,55.8,56,54,55.6,100,0
+BOSC.US,D,20070629,000000,55.8,56,54,55.8,364,0
+BOSC.US,D,20070702,000000,54.6,55.4,51.6,53.8,714,0
+BOSC.US,D,20070703,000000,53.8,55,53.2,53.2,35,0
+BOSC.US,D,20070705,000000,53.6,54.8,53.6,54.4,220,0
+BOSC.US,D,20070706,000000,53.6,54.2,52.2,52.4,502,0
+BOSC.US,D,20070709,000000,54.6,54.8,54.6,54.8,60,0
+BOSC.US,D,20070710,000000,53.4,54.8,53.2,54,50,0
+BOSC.US,D,20070711,000000,54.2,54.8,51,54,1356,0
+BOSC.US,D,20070712,000000,53.4,54,52.2,53.4,757,0
+BOSC.US,D,20070713,000000,55.8,55.8,48.6,52.6,3141,0
+BOSC.US,D,20070716,000000,52.4,53.6,50.6,52,120,0
+BOSC.US,D,20070717,000000,51.6,51.8,51.4,51.4,25,0
+BOSC.US,D,20070718,000000,51.8,52,50.8,51.4,120,0
+BOSC.US,D,20070719,000000,51.2,52,48.2,51.6,690,0
+BOSC.US,D,20070720,000000,50.4,51.6,48,50.8,1468,0
+BOSC.US,D,20070723,000000,50.6,54,48.2,53,2614,0
+BOSC.US,D,20070724,000000,53.4,53.4,50.2,52.6,75,0
+BOSC.US,D,20070725,000000,51.6,53.4,51.6,52.4,55,0
+BOSC.US,D,20070726,000000,53.4,53.6,52.2,52.2,36,0
+BOSC.US,D,20070730,000000,50.6,52.2,49.8,51.8,286,0
+BOSC.US,D,20070731,000000,51.8,52.88,48.8,50.2,1490,0
+BOSC.US,D,20070801,000000,48.4,51,48.4,50,188,0
+BOSC.US,D,20070802,000000,50,50,48,49.8,408,0
+BOSC.US,D,20070803,000000,49.8,49.8,49.8,49.8,25,0
+BOSC.US,D,20070806,000000,48.8,49.8,48.8,49.8,257,0
+BOSC.US,D,20070807,000000,48.8,49.6,48.4,49.6,80,0
+BOSC.US,D,20070808,000000,49.6,54,49.6,52,340,0
+BOSC.US,D,20070809,000000,50.6,51.8,49.8,51.6,225,0
+BOSC.US,D,20070810,000000,50.2,50.6,48,50.2,626,0
+BOSC.US,D,20070813,000000,50,50,48,48.8,338,0
+BOSC.US,D,20070814,000000,49.6,49.6,49,49,225,0
+BOSC.US,D,20070815,000000,48.2,50,48.2,50,165,0
+BOSC.US,D,20070816,000000,48.2,49.2,47,49.2,220,0
+BOSC.US,D,20070817,000000,47.2,48,47.2,47.8,280,0
+BOSC.US,D,20070820,000000,47.4,48.8,47.4,47.6,244,0
+BOSC.US,D,20070821,000000,47.2,47.4,47.2,47.4,122,0
+BOSC.US,D,20070822,000000,48.2,48.4,48.2,48.4,80,0
+BOSC.US,D,20070823,000000,48.2,48.4,48.2,48.4,26,0
+BOSC.US,D,20070827,000000,50.2,50.2,48.8,49.8,96,0
+BOSC.US,D,20070828,000000,49.8,49.8,49.4,49.56,180,0
+BOSC.US,D,20070829,000000,48.4,50.8,48,50.6,350,0
+BOSC.US,D,20070830,000000,51,51,51,51,30,0
+BOSC.US,D,20070831,000000,49.8,50.8,49.8,50.8,30,0
+BOSC.US,D,20070904,000000,51.8,51.8,51.8,51.8,5,0
+BOSC.US,D,20070905,000000,52,53.2,51.2,51.2,129,0
+BOSC.US,D,20070906,000000,50.2,50.2,50,50,85,0
+BOSC.US,D,20070907,000000,49.8,49.8,49.6,49.6,105,0
+BOSC.US,D,20070910,000000,49.8,51.2,49.8,51.2,35,0
+BOSC.US,D,20070914,000000,49.6,49.6,48.2,49.4,129,0
+BOSC.US,D,20070917,000000,48.2,48.2,48,48,228,0
+BOSC.US,D,20070918,000000,47.2,48.6,47.2,48.6,280,0
+BOSC.US,D,20070919,000000,48.4,48.6,48.4,48.6,45,0
+BOSC.US,D,20070920,000000,47.6,47.6,46.2,47.4,406,0
+BOSC.US,D,20070921,000000,47.4,47.6,46.8,47.6,105,0
+BOSC.US,D,20070924,000000,46.8,48.16,46.8,48,115,0
+BOSC.US,D,20070925,000000,47.8,47.8,47.8,47.8,10,0
+BOSC.US,D,20070927,000000,46.8,47.2,46,46,784,0
+BOSC.US,D,20070928,000000,45.8,46.8,45.8,46.8,42,0
+BOSC.US,D,20071001,000000,48,48,46,46.6,217,0
+BOSC.US,D,20071002,000000,45.8,46.8,45.8,46.8,153,0
+BOSC.US,D,20071003,000000,46.6,46.8,46.6,46.8,14,0
+BOSC.US,D,20071005,000000,47,47.8,47,47.8,36,0
+BOSC.US,D,20071008,000000,48,48.8,48,48.2,101,0
+BOSC.US,D,20071009,000000,47.8,48,47.8,48,45,0
+BOSC.US,D,20071011,000000,49.6,49.6,48.2,48.4,302,0
+BOSC.US,D,20071012,000000,47.8,48.4,47.8,48.4,15,0
+BOSC.US,D,20071015,000000,48,48,46.6,48,315,0
+BOSC.US,D,20071016,000000,47.4,47.4,47.4,47.4,182,0
+BOSC.US,D,20071017,000000,47.6,48,47.6,48,125,0
+BOSC.US,D,20071018,000000,48,48,48,48,360,0
+BOSC.US,D,20071024,000000,46.2,47.8,46,47.8,195,0
+BOSC.US,D,20071026,000000,46,47,45.6,47,282,0
+BOSC.US,D,20071029,000000,46.4,47.4,45,46.6,105,0
+BOSC.US,D,20071030,000000,46,49.6,45.4,49.6,770,0
+BOSC.US,D,20071031,000000,49.6,49.8,48.8,49.8,250,0
+BOSC.US,D,20071101,000000,50,50.2,48.2,48.2,195,0
+BOSC.US,D,20071102,000000,45.2,49.6,45.2,48.8,146,0
+BOSC.US,D,20071105,000000,45.6,47.6,45,47.6,1861,0
+BOSC.US,D,20071106,000000,46,48,46,46,249,0
+BOSC.US,D,20071107,000000,46,48,46,47.8,151,0
+BOSC.US,D,20071108,000000,46.6,46.6,46,46.2,62,0
+BOSC.US,D,20071109,000000,45.6,47.6,45.6,47.6,553,0
+BOSC.US,D,20071112,000000,45,45,44,45,210,0
+BOSC.US,D,20071113,000000,44.8,45,44.6,45,182,0
+BOSC.US,D,20071115,000000,44,46.2,40,44.8,580,0
+BOSC.US,D,20071119,000000,44.4,45.8,44.4,45.8,57,0
+BOSC.US,D,20071120,000000,44.6,45.6,44.4,45.6,40,0
+BOSC.US,D,20071123,000000,40.6,45.6,40.2,45.6,35,0
+BOSC.US,D,20071126,000000,45.4,45.6,45.4,45.6,65,0
+BOSC.US,D,20071127,000000,40.6,44.8,40.6,44.8,11,0
+BOSC.US,D,20071129,000000,44.4,45.2,44.2,44.52,158,0
+BOSC.US,D,20071206,000000,43.6,44.4,43.6,44.4,16,0
+BOSC.US,D,20071207,000000,42.2,44,42.2,44,80,0
+BOSC.US,D,20071210,000000,43.8,44,43.8,44,40,0
+BOSC.US,D,20071211,000000,43.6,45,43.6,45,49,0
+BOSC.US,D,20071212,000000,43.8,47.8,42.2,45.4,1052,0
+BOSC.US,D,20071213,000000,44.6,44.6,43.2,44.6,180,0
+BOSC.US,D,20071217,000000,45,45.4,45,45.4,50,0
+BOSC.US,D,20071218,000000,42.2,45,40,45,180,0
+BOSC.US,D,20071220,000000,40.2,42,40,42,214,0
+BOSC.US,D,20071221,000000,41.8,41.8,41,41,10,0
+BOSC.US,D,20071224,000000,40.8,45,40.8,45,843,0
+BOSC.US,D,20071226,000000,41.2,43.8,40,42,552,0
+BOSC.US,D,20071227,000000,39.2,40.2,38,39.2,799,0
+BOSC.US,D,20071228,000000,39.8,39.8,39,39.8,120,0
+BOSC.US,D,20071231,000000,37,38.4,36.4,38,554,0
+BOSC.US,D,20080102,000000,37.2,38,36,38,179,0
+BOSC.US,D,20080103,000000,38,38,38,38,5,0
+BOSC.US,D,20080108,000000,35,38,35,38,121,0
+BOSC.US,D,20080109,000000,36,39.8,36,39,205,0
+BOSC.US,D,20080111,000000,39,41,39,41,15,0
+BOSC.US,D,20080114,000000,36.2,39,36,38.8,193,0
+BOSC.US,D,20080115,000000,38.8,40,38,40,483,0
+BOSC.US,D,20080116,000000,40,40,38.4,39.8,30,0
+BOSC.US,D,20080122,000000,34.2,39.8,33,39.4,268,0
+BOSC.US,D,20080123,000000,34.2,39.2,34.2,39.2,25,0
+BOSC.US,D,20080124,000000,34.6,37.2,33,35.4,658,0
+BOSC.US,D,20080125,000000,36,37.8,36,37.8,10,0
+BOSC.US,D,20080128,000000,34.2,38.2,34.2,38.2,16,0
+BOSC.US,D,20080130,000000,35.4,37.4,34,37.4,613,0
+BOSC.US,D,20080131,000000,37.6,37.6,37.6,37.6,5,0
+BOSC.US,D,20080201,000000,34.4,37.4,34.4,37.4,10,0
+BOSC.US,D,20080204,000000,34,38.4,34,38.4,15,0
+BOSC.US,D,20080207,000000,34.6,37,34.6,37,44,0
+BOSC.US,D,20080211,000000,37.72,37.8,37.6,37.6,49,0
+BOSC.US,D,20080212,000000,36,37.6,36,37.6,10,0
+BOSC.US,D,20080213,000000,37.8,37.8,37.8,37.8,14,0
+BOSC.US,D,20080219,000000,32.6,35.6,32.6,35.6,426,0
+BOSC.US,D,20080225,000000,37,37,37,37,5,0
+BOSC.US,D,20080226,000000,37.8,37.8,34,37.6,38,0
+BOSC.US,D,20080303,000000,38,38.4,34,38.4,458,0
+BOSC.US,D,20080305,000000,33.4,36.8,33.4,36.8,129,0
+BOSC.US,D,20080310,000000,32.4,35.6,32.4,35.4,16,0
+BOSC.US,D,20080317,000000,32,35.4,32,35.4,21,0
+BOSC.US,D,20080318,000000,32,33.4,32,33.4,225,0
+BOSC.US,D,20080319,000000,32,33.8,32,33.8,25,0
+BOSC.US,D,20080324,000000,30,31.8,30,31.8,285,0
+BOSC.US,D,20080325,000000,32,32.6,32,32,139,0
+BOSC.US,D,20080327,000000,30.8,30.8,30,30,517,0
+BOSC.US,D,20080328,000000,31.6,31.6,29.6,29.6,130,0
+BOSC.US,D,20080331,000000,31.6,34,31.6,33.8,462,0
+BOSC.US,D,20080404,000000,31.2,31.6,31,31.6,79,0
+BOSC.US,D,20080407,000000,31,31,31,31,50,0
+BOSC.US,D,20080408,000000,30.6,30.8,30,30,276,0
+BOSC.US,D,20080409,000000,30.2,31.6,27.8,30.6,1870,0
+BOSC.US,D,20080410,000000,30.4,30.4,28.6,29.6,30,0
+BOSC.US,D,20080411,000000,29.6,29.6,29.6,29.6,5,0
+BOSC.US,D,20080415,000000,28.2,29.2,28,29.2,246,0
+BOSC.US,D,20080417,000000,28.2,30.4,28.2,30.4,171,0
+BOSC.US,D,20080418,000000,28.6,30.8,28.4,30.8,46,0
+BOSC.US,D,20080422,000000,31,31.6,30,31.6,239,0
+BOSC.US,D,20080428,000000,29.4,31,28.8,31,554,0
+BOSC.US,D,20080508,000000,28.6,31.4,28.6,31.4,20,0
+BOSC.US,D,20080509,000000,28.4,30,28.2,30,43,0
+BOSC.US,D,20080512,000000,29,29.8,27,29.8,275,0
+BOSC.US,D,20080513,000000,27.2,29,26.6,29,584,0
+BOSC.US,D,20080514,000000,29.6,29.6,29,29.6,208,0
+BOSC.US,D,20080519,000000,26.6,29.6,26.6,29.6,75,0
+BOSC.US,D,20080520,000000,29.2,30.4,29,30.4,35,0
+BOSC.US,D,20080522,000000,31.6,31.6,29.6,31.2,85,0
+BOSC.US,D,20080527,000000,31,31.4,31,31.4,75,0
+BOSC.US,D,20080528,000000,32,35,32,32.4,770,0
+BOSC.US,D,20080529,000000,32,32,31.4,32,176,0
+BOSC.US,D,20080530,000000,32,32.6,31.2,32.6,40,0
+BOSC.US,D,20080602,000000,31.6,32.4,31,32.4,28,0
+BOSC.US,D,20080603,000000,31.4,31.4,31.2,31.4,100,0
+BOSC.US,D,20080610,000000,31.4,31.4,31.4,31.4,108,0
+BOSC.US,D,20080611,000000,30.2,30.6,28.2,30,801,0
+BOSC.US,D,20080613,000000,30.6,30.6,30.6,30.6,5,0
+BOSC.US,D,20080616,000000,28,30.4,27.4,30.4,26,0
+BOSC.US,D,20080617,000000,30,30,29.2,29.2,81,0
+BOSC.US,D,20080618,000000,29,29,29,29,48,0
+BOSC.US,D,20080619,000000,29,29,28,28,202,0
+BOSC.US,D,20080624,000000,27,28,27,28,5,0
+BOSC.US,D,20080625,000000,28,28.6,28,28.6,25,0
+BOSC.US,D,20080626,000000,29.6,29.6,29.6,29.6,5,0
+BOSC.US,D,20080627,000000,27.6,29.4,27.6,29.4,10,0
+BOSC.US,D,20080630,000000,27.2,28,27.2,28,165,0
+BOSC.US,D,20080701,000000,27,27,27,27,10,0
+BOSC.US,D,20080702,000000,27,27,27,27,135,0
+BOSC.US,D,20080703,000000,26.2,26.8,25.6,26.8,217,0
+BOSC.US,D,20080708,000000,27.6,27.6,27.6,27.6,5,0
+BOSC.US,D,20080709,000000,26.32,27,26.32,27,108,0
+BOSC.US,D,20080710,000000,26.2,27.2,26.2,27.2,43,0
+BOSC.US,D,20080717,000000,25.4,25.4,22,24.8,956,0
+BOSC.US,D,20080718,000000,25.6,25.6,25.6,25.6,5,0
+BOSC.US,D,20080721,000000,25.4,25.8,25.4,25.8,155,0
+BOSC.US,D,20080722,000000,25.4,25.4,25.4,25.4,5,0
+BOSC.US,D,20080723,000000,25.2,25.2,24,24.6,120,0
+BOSC.US,D,20080724,000000,23.8,24.6,23.4,24.6,108,0
+BOSC.US,D,20080729,000000,23.88,24.6,23.88,24.6,125,0
+BOSC.US,D,20080730,000000,23.6,24.4,23.6,24.4,14,0
+BOSC.US,D,20080731,000000,24.6,24.6,24.6,24.6,22,0
+BOSC.US,D,20080801,000000,24.6,24.6,24.6,24.6,18,0
+BOSC.US,D,20080805,000000,23.6,24.6,23.4,24.6,83,0
+BOSC.US,D,20080806,000000,24,24.4,23,24.4,548,0
+BOSC.US,D,20080807,000000,24,24,23.8,23.8,25,0
+BOSC.US,D,20080808,000000,24.4,24.4,24.4,24.4,5,0
+BOSC.US,D,20080811,000000,24.4,24.4,23.6,23.6,48,0
+BOSC.US,D,20080812,000000,24.6,24.6,24.6,24.6,40,0
+BOSC.US,D,20080814,000000,23.8,23.8,22.8,23.8,65,0
+BOSC.US,D,20080820,000000,22.8,23.2,22.8,23.2,10,0
+BOSC.US,D,20080821,000000,22.6,23.2,20.2,23.2,55,0
+BOSC.US,D,20080827,000000,21.2,23.6,21.2,23.6,24,0
+BOSC.US,D,20080828,000000,21.4,23,21.4,23,10,0
+BOSC.US,D,20080902,000000,22.8,23,22.8,23,123,0
+BOSC.US,D,20080904,000000,20.6,22.8,20.6,22.8,11,0
+BOSC.US,D,20080905,000000,21,23.2,21,23.2,10,0
+BOSC.US,D,20080908,000000,20.2,23,20.2,23,15,0
+BOSC.US,D,20080909,000000,20.4,20.4,20.2,20.2,55,0
+BOSC.US,D,20080910,000000,22.6,22.6,20.56,21.68,27,0
+BOSC.US,D,20080912,000000,20,20,17.2,19.8,329,0
+BOSC.US,D,20080915,000000,18,18.6,14.44,18.56,391,0
+BOSC.US,D,20080916,000000,14.6,18,14.6,18,100,0
+BOSC.US,D,20080917,000000,16,18,16,18,105,0
+BOSC.US,D,20080924,000000,17.8,17.8,17.8,17.8,15,0
+BOSC.US,D,20080926,000000,14.24,15.76,14,15.76,225,0
+BOSC.US,D,20080929,000000,12.4,15.6,12.4,15.6,136,0
+BOSC.US,D,20080930,000000,15.4,15.4,15.4,15.4,150,0
+BOSC.US,D,20081001,000000,15.6,16,15.6,15.8,21,0
+BOSC.US,D,20081006,000000,13,15.6,12.04,15.6,30,0
+BOSC.US,D,20081007,000000,15,15.6,14,15.6,670,0
+BOSC.US,D,20081009,000000,13.2,15.6,13.2,15.6,15,0
+BOSC.US,D,20081014,000000,9,14.4,9,13.8,171,0
+BOSC.US,D,20081020,000000,14.6,15.16,14.6,15.16,25,0
+BOSC.US,D,20081023,000000,13.24,14.6,10.6,14.6,181,0
+BOSC.US,D,20081024,000000,15.8,15.8,15.8,15.8,5,0
+BOSC.US,D,20081028,000000,13.44,14.96,10.6,12,1107,0
+BOSC.US,D,20081029,000000,11.8,12,8.4,11.4,280,0
+BOSC.US,D,20081030,000000,10.6,13,10.6,13,418,0
+BOSC.US,D,20081031,000000,15.2,15.2,15.2,15.2,5,0
+BOSC.US,D,20081103,000000,12.8,14,12.8,14,295,0
+BOSC.US,D,20081104,000000,15.2,15.2,15.2,15.2,5,0
+BOSC.US,D,20081105,000000,11,13.8,11,13.8,14,0
+BOSC.US,D,20081106,000000,12.6,12.6,12.6,12.6,55,0
+BOSC.US,D,20081107,000000,13.6,13.6,13.6,13.6,5,0
+BOSC.US,D,20081112,000000,11.64,12.76,11,11.4,225,0
+BOSC.US,D,20081113,000000,14.4,14.4,10,11.4,115,0
+BOSC.US,D,20081117,000000,10.96,11,9.36,10.8,211,0
+BOSC.US,D,20081118,000000,9.8,10.8,8.4,10.8,105,0
+BOSC.US,D,20081119,000000,8,13.8,8,13.6,2213,0
+BOSC.US,D,20081124,000000,12.8,12.8,10.6,12,175,0
+BOSC.US,D,20081125,000000,11.6,11.8,10,11.36,175,0
+BOSC.US,D,20081126,000000,8.44,11.2,8,10.8,390,0
+BOSC.US,D,20081128,000000,10.04,10.96,10,10.96,65,0
+BOSC.US,D,20081201,000000,8.24,10.36,8.24,10.36,45,0
+BOSC.US,D,20081204,000000,9.36,9.6,9.36,9.6,145,0
+BOSC.US,D,20081208,000000,8,9,8,9,164,0
+BOSC.US,D,20081209,000000,6,8.6,6,8.56,802,0
+BOSC.US,D,20081212,000000,8.16,8.16,7.4,8,20,0
+BOSC.US,D,20081215,000000,7.4,8,6.8,8,630,0
+BOSC.US,D,20081216,000000,6.64,8,6.6,8,55,0
+BOSC.US,D,20081217,000000,7,7.8,6.64,7.8,402,0
+BOSC.US,D,20081218,000000,6.6,6.6,6.6,6.6,26,0
+BOSC.US,D,20081219,000000,6.4,8.4,6.4,7.6,64,0
+BOSC.US,D,20081222,000000,6.2,7.8,6,7.4,63,0
+BOSC.US,D,20081223,000000,7.8,7.8,6.4,7.8,99,0
+BOSC.US,D,20081226,000000,7,7,6.6,7,20,0
+BOSC.US,D,20081229,000000,6.4,6.4,5.6,6.4,239,0
+BOSC.US,D,20081230,000000,5,6.4,5,6.4,95,0
+BOSC.US,D,20081231,000000,3.8,5,3.6,4.6,24428,0
+BOSC.US,D,20090102,000000,4,4.6,3.6,4.4,1654,0
+BOSC.US,D,20090105,000000,4.8,6.2,4.8,5.8,3280,0
+BOSC.US,D,20090106,000000,6.2,7,6,6.4,1747,0
+BOSC.US,D,20090107,000000,6,6.2,6,6.2,340,0
+BOSC.US,D,20090108,000000,6.2,6.2,5.2,5.4,1357,0
+BOSC.US,D,20090109,000000,6,6,5,6,121,0
+BOSC.US,D,20090112,000000,6.04,7.4,6,6.4,731,0
+BOSC.US,D,20090113,000000,7.6,7.6,6.2,6.2,60,0
+BOSC.US,D,20090114,000000,6,6.4,6,6.4,456,0
+BOSC.US,D,20090115,000000,6,6.6,6,6.6,60,0
+BOSC.US,D,20090116,000000,7,7.2,6,7.2,344,0
+BOSC.US,D,20090120,000000,7.6,7.6,7.2,7.4,1413,0
+BOSC.US,D,20090121,000000,8,9.8,8,9,2705,0
+BOSC.US,D,20090122,000000,9.6,9.6,8,9,310,0
+BOSC.US,D,20090123,000000,9.16,9.16,8,9,35,0
+BOSC.US,D,20090126,000000,9,9,8.4,8.6,2655,0
+BOSC.US,D,20090127,000000,9,9.56,8.8,9.56,467,0
+BOSC.US,D,20090128,000000,9.6,10.8,9.2,9.76,2167,0
+BOSC.US,D,20090202,000000,8.8,11,8.8,9.4,628,0
+BOSC.US,D,20090203,000000,9.6,11,9.6,10,1076,0
+BOSC.US,D,20090204,000000,10.2,10.4,10,10.4,203,0
+BOSC.US,D,20090205,000000,9.04,11,9.04,10.2,180,0
+BOSC.US,D,20090209,000000,10.4,10.44,10,10,5070,0
+BOSC.US,D,20090210,000000,9.8,9.8,9.6,9.6,111,0
+BOSC.US,D,20090211,000000,9.2,10,9.2,10,13,0
+BOSC.US,D,20090212,000000,9.6,12,9.6,10.4,3815,0
+BOSC.US,D,20090213,000000,12,12.04,10.4,10.4,115,0
+BOSC.US,D,20090217,000000,11.2,12.6,11,11,1895,0
+BOSC.US,D,20090218,000000,12,12,11.2,12,15,0
+BOSC.US,D,20090219,000000,12.8,12.8,12.8,12.8,5,0
+BOSC.US,D,20090220,000000,12,12.4,12,12.4,130,0
+BOSC.US,D,20090223,000000,11.04,11.8,11.04,11.8,15,0
+BOSC.US,D,20090224,000000,12,12.56,12,12.56,10,0
+BOSC.US,D,20090227,000000,12.16,13.2,12.16,12.8,150,0
+BOSC.US,D,20090303,000000,12,12,11,11.4,315,0
+BOSC.US,D,20090304,000000,10.2,10.2,9.2,9.4,138,0
+BOSC.US,D,20090305,000000,9.2,9.2,8.2,8.2,10,0
+BOSC.US,D,20090306,000000,8.2,8.2,8.2,8.2,5,0
+BOSC.US,D,20090309,000000,8.84,8.84,8.84,8.84,5,0
+BOSC.US,D,20090310,000000,9.8,9.8,9.2,9.8,25,0
+BOSC.US,D,20090311,000000,8,9.4,8,9.4,95,0
+BOSC.US,D,20090312,000000,8.2,8.2,8.2,8.2,5,0
+BOSC.US,D,20090313,000000,8,8,8,8,5,0
+BOSC.US,D,20090316,000000,8.6,8.6,5,5,370,0
+BOSC.US,D,20090317,000000,7.8,9.6,7.8,9,65,0
+BOSC.US,D,20090318,000000,10,11.8,9.8,11.6,453,0
+BOSC.US,D,20090319,000000,9.84,9.84,9.84,9.84,5,0
+BOSC.US,D,20090320,000000,9.8,10.6,9.4,10.6,110,0
+BOSC.US,D,20090325,000000,10,10.2,10,10.2,10,0
+BOSC.US,D,20090327,000000,8.8,8.8,8.8,8.8,5,0
+BOSC.US,D,20090330,000000,8,8.04,8,8.04,32,0
+BOSC.US,D,20090331,000000,8.2,9,8.2,9,10,0
+BOSC.US,D,20090401,000000,7.04,9,7.04,8.6,96,0
+BOSC.US,D,20090402,000000,8.8,11,8,11,1637,0
+BOSC.US,D,20090403,000000,8.44,11,8.2,11,45,0
+BOSC.US,D,20090406,000000,6.64,11,6.64,11,10,0
+BOSC.US,D,20090407,000000,11,11,7.6,10.8,140,0
+BOSC.US,D,20090408,000000,7.8,7.8,7.8,7.8,5,0
+BOSC.US,D,20090409,000000,7.8,10.8,7.8,10.8,10,0
+BOSC.US,D,20090413,000000,7.6,10.8,7.6,10.8,107,0
+BOSC.US,D,20090414,000000,8.2,10.8,8.2,10.8,110,0
+BOSC.US,D,20090415,000000,8.8,8.8,8.8,8.8,35,0
+BOSC.US,D,20090416,000000,9.2,10.8,8.8,10.8,239,0
+BOSC.US,D,20090417,000000,8.4,10.76,8.4,10.76,10,0
+BOSC.US,D,20090421,000000,10,11,10,10.8,49,0
+BOSC.US,D,20090422,000000,10,10,10,10,6,0
+BOSC.US,D,20090423,000000,8.44,10.6,8.4,10.4,595,0
+BOSC.US,D,20090424,000000,9.24,11,9.2,10,286,0
+BOSC.US,D,20090427,000000,9.56,11,9.2,11,545,0
+BOSC.US,D,20090428,000000,11.2,13.2,11,12,9965,0
+BOSC.US,D,20090429,000000,12.24,13,9.4,11.6,545,0
+BOSC.US,D,20090430,000000,11.2,11.6,10,11.6,180,0
+BOSC.US,D,20090501,000000,11.6,11.6,11.6,11.6,45,0
+BOSC.US,D,20090504,000000,11,116,11,13.2,52816,0
+BOSC.US,D,20090505,000000,12,13.4,11.48,12.2,6307,0
+BOSC.US,D,20090506,000000,12.2,12.4,8.2,11,3756,0
+BOSC.US,D,20090507,000000,12.4,12.4,10,10.8,2969,0
+BOSC.US,D,20090508,000000,11,11,9.8,10.6,740,0
+BOSC.US,D,20090511,000000,10.2,10.4,9.4,9.8,3003,0
+BOSC.US,D,20090512,000000,8.6,9.8,8.6,9.24,2632,0
+BOSC.US,D,20090513,000000,8.8,9.56,8.6,9,1957,0
+BOSC.US,D,20090514,000000,8.6,8.8,8,8.8,1759,0
+BOSC.US,D,20090515,000000,10,10.08,8.4,8.4,1892,0
+BOSC.US,D,20090518,000000,8,9.6,8,9.4,244,0
+BOSC.US,D,20090519,000000,9.6,9.6,8,8.8,2375,0
+BOSC.US,D,20090520,000000,9,9,8.4,8.8,1542,0
+BOSC.US,D,20090521,000000,9.2,9.4,8.4,8.4,1268,0
+BOSC.US,D,20090522,000000,8.8,9,8,8,35,0
+BOSC.US,D,20090526,000000,8.04,8.8,8.04,8.6,2254,0
+BOSC.US,D,20090527,000000,8.4,8.6,8.04,8.4,230,0
+BOSC.US,D,20090528,000000,8.04,8.6,8.04,8.6,125,0
+BOSC.US,D,20090529,000000,9,9,8.4,8.8,150,0
+BOSC.US,D,20090601,000000,8.8,9,8.6,9,1415,0
+BOSC.US,D,20090602,000000,9,9,8.2,9,222,0
+BOSC.US,D,20090603,000000,8.8,9.2,8.4,8.4,1211,0
+BOSC.US,D,20090604,000000,8.2,8.4,8.04,8.4,490,0
+BOSC.US,D,20090605,000000,8.2,8.4,8.04,8.36,574,0
+BOSC.US,D,20090608,000000,8.2,8.8,8.04,8.4,780,0
+BOSC.US,D,20090609,000000,8.8,8.8,8.2,8.2,55,0
+BOSC.US,D,20090610,000000,8.04,8.2,7.8,8.2,871,0
+BOSC.US,D,20090611,000000,7.4,8,7,8,849,0
+BOSC.US,D,20090612,000000,7.6,8.2,7.6,8.2,45,0
+BOSC.US,D,20090616,000000,8.2,8.4,8,8.4,185,0
+BOSC.US,D,20090622,000000,9,9,7.6,8.6,110,0
+BOSC.US,D,20090624,000000,7.4,8,7.4,8,873,0
+BOSC.US,D,20090625,000000,7.8,8,7.4,8,120,0
+BOSC.US,D,20090626,000000,7.6,8.4,7.6,8.2,820,0
+BOSC.US,D,20090630,000000,7.6,8.2,7.4,8.2,673,0
+BOSC.US,D,20090701,000000,7.6,8,7.6,8,274,0
+BOSC.US,D,20090702,000000,8.2,9.6,8.2,8.8,12173,0
+BOSC.US,D,20090706,000000,9.2,9.2,8,9,1905,0
+BOSC.US,D,20090707,000000,8.8,8.8,7.8,8.8,770,0
+BOSC.US,D,20090708,000000,8.8,9.8,8.4,9.8,1575,0
+BOSC.US,D,20090709,000000,8.8,9.2,6.6,7.4,4287,0
+BOSC.US,D,20090710,000000,7.8,8,7,7.4,1129,0
+BOSC.US,D,20090713,000000,7.4,8,6.8,7.8,2491,0
+BOSC.US,D,20090714,000000,7.2,7.8,6.64,7.6,374,0
+BOSC.US,D,20090715,000000,7.6,8.8,7.4,8.8,1075,0
+BOSC.US,D,20090716,000000,8.8,8.8,7.4,8,125,0
+BOSC.US,D,20090717,000000,7.8,8.6,7.44,8.4,375,0
+BOSC.US,D,20090720,000000,7.6,7.6,7.6,7.6,1213,0
+BOSC.US,D,20090721,000000,7.44,7.6,7.44,7.6,1152,0
+BOSC.US,D,20090723,000000,6.8,7.6,6.64,7.6,65,0
+BOSC.US,D,20090724,000000,7.2,7.6,7.2,7.6,330,0
+BOSC.US,D,20090727,000000,7.6,7.6,6.8,7,6355,0
+BOSC.US,D,20090728,000000,6.84,7,6.6,7,5310,0
+BOSC.US,D,20090729,000000,7,8.2,6.64,8.2,2689,0
+BOSC.US,D,20090730,000000,8.2,8.2,7,7.6,877,0
+BOSC.US,D,20090731,000000,7.6,7.6,7.6,7.6,5,0
+BOSC.US,D,20090803,000000,7,7.4,7,7.4,906,0
+BOSC.US,D,20090804,000000,7,7.2,7,7.2,15,0
+BOSC.US,D,20090805,000000,7.2,7.36,6.72,7.36,1473,0
+BOSC.US,D,20090806,000000,7.2,7.2,7.2,7.2,141,0
+BOSC.US,D,20090807,000000,7.2,7.4,7.2,7.4,10,0
+BOSC.US,D,20090810,000000,7.6,7.6,7.2,7.6,241,0
+BOSC.US,D,20090811,000000,7.4,7.4,7,7.4,106,0
+BOSC.US,D,20090812,000000,7.8,7.8,7,7.8,535,0
+BOSC.US,D,20090813,000000,7.6,7.6,7.4,7.6,1150,0
+BOSC.US,D,20090814,000000,7.8,7.8,7.2,7.8,200,0
+BOSC.US,D,20090817,000000,7.4,7.6,7.4,7.6,95,0
+BOSC.US,D,20090818,000000,7.56,7.8,7.4,7.8,3240,0
+BOSC.US,D,20090819,000000,7.8,7.8,7.4,7.8,516,0
+BOSC.US,D,20090820,000000,8,8.2,8,8,849,0
+BOSC.US,D,20090821,000000,7.4,8,7.2,8,425,0
+BOSC.US,D,20090824,000000,7,8.2,7,8,760,0
+BOSC.US,D,20090825,000000,8,8,8,8,0,0
+BOSC.US,D,20090826,000000,8,11.2,7.4,9.8,10927,0
+BOSC.US,D,20090827,000000,9.6,12,8.4,9.32,15812,0
+BOSC.US,D,20090828,000000,9,9,7.6,8.52,4249,0
+BOSC.US,D,20090831,000000,8.52,8.52,7.6,8.36,1510,0
+BOSC.US,D,20090901,000000,8.36,8.6,7.6,8,1200,0
+BOSC.US,D,20090902,000000,7.8,7.92,7.6,7.8,936,0
+BOSC.US,D,20090903,000000,7.8,7.8,7.6,7.6,800,0
+BOSC.US,D,20090904,000000,7.4,8,7.4,8,45,0
+BOSC.US,D,20090908,000000,7.2,8,7.2,8,141,0
+BOSC.US,D,20090910,000000,7.4,8,7.28,7.8,489,0
+BOSC.US,D,20090911,000000,7.8,8,7.8,8,505,0
+BOSC.US,D,20090914,000000,7.6,8,7.6,7.96,274,0
+BOSC.US,D,20090915,000000,8,8,7.6,7.6,160,0
+BOSC.US,D,20090916,000000,7.6,8,7.6,8,230,0
+BOSC.US,D,20090917,000000,8,8,7.64,8,660,0
+BOSC.US,D,20090918,000000,8,8,7.64,8,30,0
+BOSC.US,D,20090921,000000,8,8,7.8,8,281,0
+BOSC.US,D,20090922,000000,8,8.8,8,8.6,3236,0
+BOSC.US,D,20090923,000000,8.4,9.6,8,8.8,2220,0
+BOSC.US,D,20090924,000000,8,8.8,7.6,8.76,525,0
+BOSC.US,D,20090925,000000,8.6,8.6,7.8,8.4,60,0
+BOSC.US,D,20090928,000000,8.6,8.8,8,8.6,330,0
+BOSC.US,D,20090929,000000,8.8,8.8,8,8.6,1790,0
+BOSC.US,D,20090930,000000,8.8,8.8,8,8,1866,0
+BOSC.US,D,20091001,000000,8,8.6,8,8.2,910,0
+BOSC.US,D,20091002,000000,8,8.2,7.6,8,308,0
+BOSC.US,D,20091005,000000,8.6,8.6,8,8.2,890,0
+BOSC.US,D,20091006,000000,8.6,8.8,8.2,8.2,70,0
+BOSC.US,D,20091007,000000,8.6,9.76,7.6,8.8,15013,0
+BOSC.US,D,20091008,000000,9.4,9.4,8.2,8.68,1407,0
+BOSC.US,D,20091009,000000,8.24,9,7.88,8.8,3148,0
+BOSC.US,D,20091012,000000,8,8.8,8,8.4,370,0
+BOSC.US,D,20091013,000000,8,8.76,8,8.76,22,0
+BOSC.US,D,20091014,000000,8.76,8.76,8,8,790,0
+BOSC.US,D,20091015,000000,8.6,8.6,8,8.6,640,0
+BOSC.US,D,20091016,000000,8.4,8.6,7,8.2,3997,0
+BOSC.US,D,20091019,000000,7.8,8.16,7.8,8.16,337,0
+BOSC.US,D,20091020,000000,8.2,8.2,8.2,8.2,25,0
+BOSC.US,D,20091021,000000,8.2,8.2,7.6,8,300,0
+BOSC.US,D,20091022,000000,8,10.4,7.04,8,15311,0
+BOSC.US,D,20091023,000000,7.6,8.6,7.4,7.4,4298,0
+BOSC.US,D,20091026,000000,7.44,8.2,7.44,8,81,0
+BOSC.US,D,20091027,000000,7.44,8.2,7.4,8,826,0
+BOSC.US,D,20091028,000000,7.4,7.8,7.4,7.8,346,0
+BOSC.US,D,20091029,000000,7.6,7.8,7.6,7.8,840,0
+BOSC.US,D,20091030,000000,7.4,7.8,7.2,7.8,380,0
+BOSC.US,D,20091102,000000,7.4,7.6,7.4,7.6,40,0
+BOSC.US,D,20091103,000000,7.8,7.8,7.2,7.76,805,0
+BOSC.US,D,20091104,000000,7.24,7.72,7.2,7.72,789,0
+BOSC.US,D,20091106,000000,7.6,7.8,7.6,7.8,1489,0
+BOSC.US,D,20091109,000000,7.24,7.8,7.24,7.8,115,0
+BOSC.US,D,20091110,000000,7.2,7.8,7.2,7.8,13,0
+BOSC.US,D,20091111,000000,7.8,7.8,7.24,7.76,845,0
+BOSC.US,D,20091113,000000,7.28,7.8,7.2,7.4,181,0
+BOSC.US,D,20091116,000000,7.8,7.8,6.8,7,1937,0
+BOSC.US,D,20091117,000000,6.92,7,6.8,7,864,0
+BOSC.US,D,20091118,000000,6.8,7,6.4,7,2399,0
+BOSC.US,D,20091119,000000,7,7,6,6.8,5681,0
+BOSC.US,D,20091120,000000,6.2,6.6,6.2,6.6,64,0
+BOSC.US,D,20091123,000000,6.2,7,6.04,6.4,687,0
+BOSC.US,D,20091124,000000,6.2,6.6,6,6.4,1283,0
+BOSC.US,D,20091125,000000,6,7,6,6.4,487,0
+BOSC.US,D,20091130,000000,6,6.4,5.8,6.4,182,0
+BOSC.US,D,20091201,000000,6.2,6.4,5.8,6.4,930,0
+BOSC.US,D,20091202,000000,5.6,6.28,5.6,6.2,44,0
+BOSC.US,D,20091203,000000,6.2,6.2,5.6,6.2,370,0
+BOSC.US,D,20091204,000000,5.6,6.2,5.6,6,345,0
+BOSC.US,D,20091207,000000,5.8,5.8,5.6,5.8,690,0
+BOSC.US,D,20091209,000000,5.6,5.6,5.2,5.6,242,0
+BOSC.US,D,20091210,000000,5.4,5.4,5.2,5.4,45,0
+BOSC.US,D,20091211,000000,5.2,5.2,4.6,5,595,0
+BOSC.US,D,20091214,000000,4.2,5,4.2,4.92,2560,0
+BOSC.US,D,20091215,000000,4.96,5.6,4.96,5.6,3100,0
+BOSC.US,D,20091216,000000,4.8,5.4,4.8,5.4,4685,0
+BOSC.US,D,20091217,000000,5.2,5.4,4.8,5.4,2760,0
+BOSC.US,D,20091218,000000,5.8,7.8,5.8,7.2,48520,0
+BOSC.US,D,20091221,000000,7.2,7.2,6.4,6.4,4456,0
+BOSC.US,D,20091222,000000,6,6.4,5.6,6.4,2156,0
+BOSC.US,D,20091223,000000,6.4,6.4,5.6,6,1048,0
+BOSC.US,D,20091224,000000,6,6,5.6,5.8,3826,0
+BOSC.US,D,20091228,000000,5.6,5.84,5.6,5.76,1727,0
+BOSC.US,D,20091229,000000,5.6,6,5.4,6,588,0
+BOSC.US,D,20091230,000000,5.4,5.8,5.4,5.8,367,0
+BOSC.US,D,20091231,000000,5.96,6,5.4,5.64,441,0
+BOSC.US,D,20100104,000000,5.8,6,5.4,5.6,602,0
+BOSC.US,D,20100105,000000,5.4,5.6,5,5,4799,0
+BOSC.US,D,20100106,000000,5.8,5.8,5.2,5.8,500,0
+BOSC.US,D,20100107,000000,5.6,5.8,5.2,5.8,1635,0
+BOSC.US,D,20100108,000000,5.4,5.6,5.2,5.4,1152,0
+BOSC.US,D,20100111,000000,5.4,6.8,5.24,5.24,9742,0
+BOSC.US,D,20100112,000000,4.64,6.76,4.64,5.52,29483,0
+BOSC.US,D,20100113,000000,5.36,5.36,4.68,5.2,842,0
+BOSC.US,D,20100114,000000,5.16,5.32,5.04,5.32,75,0
+BOSC.US,D,20100115,000000,5.08,5.16,4.8,5.12,1616,0
+BOSC.US,D,20100119,000000,5.08,5.08,4.48,4.72,6544,0
+BOSC.US,D,20100120,000000,4.8,4.8,4.48,4.48,4630,0
+BOSC.US,D,20100121,000000,4.36,5.08,4.36,4.84,5455,0
+BOSC.US,D,20100122,000000,5,5.04,5,5,2432,0
+BOSC.US,D,20100125,000000,5,5.08,4.8,5.08,8675,0
+BOSC.US,D,20100126,000000,5.6,5.6,5,5.24,484,0
+BOSC.US,D,20100128,000000,5.24,5.32,5,5.16,4795,0
+BOSC.US,D,20100129,000000,4.8,5,4.8,5,307,0
+BOSC.US,D,20100201,000000,5,5.16,5,5.16,553,0
+BOSC.US,D,20100202,000000,5.24,5.24,4.84,5.12,7173,0
+BOSC.US,D,20100203,000000,5.24,5.24,4.8,5,3156,0
+BOSC.US,D,20100204,000000,5.24,5.24,4.8,5.24,7511,0
+BOSC.US,D,20100205,000000,5,5.16,4.88,5.16,302,0
+BOSC.US,D,20100208,000000,4.8,7,4.8,5.6,26934,0
+BOSC.US,D,20100209,000000,6.28,6.28,5.2,5.48,6422,0
+BOSC.US,D,20100210,000000,4.96,5.4,4.8,5.4,2052,0
+BOSC.US,D,20100211,000000,5,5.32,4.92,5.32,567,0
+BOSC.US,D,20100212,000000,5.4,5.64,5.2,5.52,1375,0
+BOSC.US,D,20100216,000000,5.6,5.6,5.2,5.52,4675,0
+BOSC.US,D,20100217,000000,5.4,5.4,5.12,5.2,1950,0
+BOSC.US,D,20100218,000000,4.52,5.28,4.52,5.2,2909,0
+BOSC.US,D,20100219,000000,4.64,5.2,4.64,4.92,4596,0
+BOSC.US,D,20100222,000000,4.92,5,4.84,5,2873,0
+BOSC.US,D,20100223,000000,4.96,5.6,4.92,5.2,6920,0
+BOSC.US,D,20100224,000000,5.48,5.6,5.28,5.52,2327,0
+BOSC.US,D,20100225,000000,5.32,5.4,5.2,5.4,644,0
+BOSC.US,D,20100226,000000,5.56,5.72,5.32,5.64,1394,0
+BOSC.US,D,20100301,000000,5.76,5.76,5.4,5.56,750,0
+BOSC.US,D,20100302,000000,5.48,5.8,5.24,5.76,1921,0
+BOSC.US,D,20100303,000000,5.6,5.6,5.4,5.6,242,0
+BOSC.US,D,20100304,000000,5.6,5.6,5.08,5.52,4316,0
+BOSC.US,D,20100305,000000,5.32,5.48,5.24,5.44,258,0
+BOSC.US,D,20100308,000000,5.32,5.4,5.24,5.4,217,0
+BOSC.US,D,20100309,000000,5.24,5.4,5.24,5.4,313,0
+BOSC.US,D,20100310,000000,5.2,5.4,5.2,5.4,285,0
+BOSC.US,D,20100311,000000,5.4,5.4,5.4,5.4,100,0
+BOSC.US,D,20100312,000000,5.24,5.72,5.2,5.72,358,0
+BOSC.US,D,20100315,000000,5.96,5.96,5.48,5.8,875,0
+BOSC.US,D,20100316,000000,5.8,5.8,5.6,5.68,75,0
+BOSC.US,D,20100317,000000,5.6,5.76,5.36,5.76,596,0
+BOSC.US,D,20100318,000000,5.68,5.84,5.4,5.8,1495,0
+BOSC.US,D,20100319,000000,5.76,5.76,5.6,5.6,611,0
+BOSC.US,D,20100322,000000,5.56,5.56,5.2,5.4,225,0
+BOSC.US,D,20100323,000000,5.36,5.36,5.36,5.36,25,0
+BOSC.US,D,20100324,000000,5.36,5.36,5.36,5.36,25,0
+BOSC.US,D,20100325,000000,5.36,5.36,5.24,5.36,7550,0
+BOSC.US,D,20100326,000000,5.04,5.32,5.04,5.32,1216,0
+BOSC.US,D,20100329,000000,5.32,5.48,5.24,5.48,575,0
+BOSC.US,D,20100330,000000,5.52,5.52,5.2,5.52,175,0
+BOSC.US,D,20100331,000000,5.52,5.52,5.52,5.52,25,0
+BOSC.US,D,20100405,000000,5.52,5.6,5.32,5.56,215,0
+BOSC.US,D,20100406,000000,5.56,6.68,5.56,5.64,5981,0
+BOSC.US,D,20100407,000000,5.72,5.72,5.6,5.68,627,0
+BOSC.US,D,20100408,000000,5.6,5.64,5.52,5.64,1400,0
+BOSC.US,D,20100412,000000,5.4,5.56,5.4,5.56,908,0
+BOSC.US,D,20100413,000000,5.36,5.48,5.36,5.48,350,0
+BOSC.US,D,20100414,000000,5.2,5.56,5.2,5.56,2192,0
+BOSC.US,D,20100415,000000,5.44,5.8,5.44,5.72,861,0
+BOSC.US,D,20100416,000000,5.52,5.84,5.28,5.36,447,0
+BOSC.US,D,20100419,000000,5.28,5.56,5.24,5.56,2524,0
+BOSC.US,D,20100420,000000,5.48,5.64,5.28,5.64,105,0
+BOSC.US,D,20100421,000000,5.16,5.32,5.16,5.32,495,0
+BOSC.US,D,20100422,000000,5.32,5.48,5.32,5.48,247,0
+BOSC.US,D,20100423,000000,5.56,5.6,5.28,5.6,1615,0
+BOSC.US,D,20100426,000000,5.36,5.64,5.16,5.44,3681,0
+BOSC.US,D,20100427,000000,5.32,5.44,5.2,5.44,3981,0
+BOSC.US,D,20100428,000000,5.24,5.28,5.04,5.28,2030,0
+BOSC.US,D,20100429,000000,5.08,5.36,5.08,5.36,525,0
+BOSC.US,D,20100430,000000,5.12,5.32,5.04,5.32,75,0
+BOSC.US,D,20100503,000000,5.32,5.36,5.12,5.24,7863,0
+BOSC.US,D,20100504,000000,5.16,5.16,5,5.16,985,0
+BOSC.US,D,20100505,000000,5.08,5.2,5,5.2,4101,0
+BOSC.US,D,20100506,000000,4.96,5.12,4.92,5.08,475,0
+BOSC.US,D,20100507,000000,4.92,5.04,4.92,5.04,75,0
+BOSC.US,D,20100510,000000,5,5,5,5,1248,0
+BOSC.US,D,20100511,000000,4.72,5.08,4.72,5.08,2348,0
+BOSC.US,D,20100512,000000,4.96,4.96,4.84,4.96,2450,0
+BOSC.US,D,20100513,000000,5.04,5.04,5.04,5.04,25,0
+BOSC.US,D,20100514,000000,4.8,5.04,4.8,5.04,302,0
+BOSC.US,D,20100518,000000,5.04,5.04,5.04,5.04,997,0
+BOSC.US,D,20100519,000000,4.72,5.04,4.72,5.04,944,0
+BOSC.US,D,20100520,000000,4.72,4.84,4.72,4.84,100,0
+BOSC.US,D,20100521,000000,4.92,4.92,4.92,4.92,25,0
+BOSC.US,D,20100524,000000,4.8,4.92,4.68,4.92,1725,0
+BOSC.US,D,20100525,000000,4.72,4.96,4.72,4.96,2790,0
+BOSC.US,D,20100526,000000,4.96,4.96,4.56,4.96,402,0
+BOSC.US,D,20100527,000000,4.96,4.96,4.64,4.92,1300,0
+BOSC.US,D,20100528,000000,4.52,4.92,4.52,4.92,475,0
+BOSC.US,D,20100601,000000,4.84,4.84,4.64,4.84,75,0
+BOSC.US,D,20100602,000000,4.92,4.92,4.92,4.92,25,0
+BOSC.US,D,20100607,000000,4.76,4.76,4.64,4.72,513,0
+BOSC.US,D,20100608,000000,4.6,4.72,4.6,4.72,650,0
+BOSC.US,D,20100609,000000,4.48,4.76,4.48,4.76,127,0
+BOSC.US,D,20100610,000000,4.52,4.76,4.44,4.76,1458,0
+BOSC.US,D,20100611,000000,4.52,4.52,4.52,4.52,108,0
+BOSC.US,D,20100614,000000,4.28,4.64,4.28,4.64,175,0
+BOSC.US,D,20100615,000000,4.36,4.84,4.08,4.32,25489,0
+BOSC.US,D,20100616,000000,4.12,4.12,3.68,3.72,8914,0
+BOSC.US,D,20100617,000000,3.72,4,3.6,3.84,5148,0
+BOSC.US,D,20100618,000000,3.64,3.96,3.6,3.96,3119,0
+BOSC.US,D,20100621,000000,3.68,3.88,3.68,3.88,292,0
+BOSC.US,D,20100622,000000,3.92,3.92,3.92,3.92,25,0
+BOSC.US,D,20100623,000000,3.64,3.92,3.64,3.92,50,0
+BOSC.US,D,20100625,000000,3.88,3.92,3.88,3.92,77,0
+BOSC.US,D,20100629,000000,3.6,3.88,3.6,3.84,90,0
+BOSC.US,D,20100630,000000,3.6,3.88,3.32,3.88,2251,0
+BOSC.US,D,20100701,000000,3.32,3.8,3.24,3.8,1885,0
+BOSC.US,D,20100702,000000,3.24,3.72,3.24,3.72,50,0
+BOSC.US,D,20100706,000000,3.6,3.72,2.08,3.08,12071,0
+BOSC.US,D,20100707,000000,3.08,3.24,2.96,3.2,1842,0
+BOSC.US,D,20100708,000000,3.32,3.32,3.32,3.32,25,0
+BOSC.US,D,20100709,000000,3.28,3.32,3.28,3.32,250,0
+BOSC.US,D,20100714,000000,3.32,3.32,3.32,3.32,190,0
+BOSC.US,D,20100716,000000,3.32,3.56,3.32,3.48,5969,0
+BOSC.US,D,20100719,000000,3.68,3.68,3.68,3.68,25,0
+BOSC.US,D,20100720,000000,3.6,4.24,3.6,3.96,10741,0
+BOSC.US,D,20100721,000000,3.92,4.08,3.92,4.08,2175,0
+BOSC.US,D,20100722,000000,3.88,4.08,3.88,4,3861,0
+BOSC.US,D,20100723,000000,4,4.28,4,4.28,2412,0
+BOSC.US,D,20100726,000000,4.28,4.32,4.28,4.32,670,0
+BOSC.US,D,20100727,000000,4.24,4.28,4.04,4.04,5838,0
+BOSC.US,D,20100728,000000,4.24,4.24,4.24,4.24,25,0
+BOSC.US,D,20100729,000000,4.04,4.04,4,4,225,0
+BOSC.US,D,20100730,000000,3.88,4.08,3.84,4.08,193,0
+BOSC.US,D,20100802,000000,3.48,4.4,3.48,4.24,288,0
+BOSC.US,D,20100805,000000,4.16,4.52,4.16,4.52,3349,0
+BOSC.US,D,20100806,000000,4.28,4.28,4.28,4.28,113,0
+BOSC.US,D,20100809,000000,4.28,4.52,4.08,4.08,688,0
+BOSC.US,D,20100810,000000,4.4,4.52,4.36,4.36,1070,0
+BOSC.US,D,20100811,000000,5.32,6.76,4.84,5.2,50182,0
+BOSC.US,D,20100812,000000,5.2,5.2,4.48,5,8663,0
+BOSC.US,D,20100813,000000,4.92,5.2,4.6,5.2,2638,0
+BOSC.US,D,20100816,000000,4.92,5.68,4.92,5.6,12015,0
+BOSC.US,D,20100817,000000,5.6,5.92,5.32,5.68,2493,0
+BOSC.US,D,20100818,000000,5.8,5.8,5.04,5.44,2400,0
+BOSC.US,D,20100819,000000,5.12,5.52,5.08,5.52,275,0
+BOSC.US,D,20100823,000000,5.68,5.72,5.52,5.52,127,0
+BOSC.US,D,20100824,000000,5.2,5.6,5.2,5.6,375,0
+BOSC.US,D,20100825,000000,5.52,5.56,5.32,5.4,1225,0
+BOSC.US,D,20100826,000000,5.24,5.68,4.96,5.64,6149,0
+BOSC.US,D,20100827,000000,5.48,5.88,5.48,5.88,2924,0
+BOSC.US,D,20100830,000000,5.88,5.92,5.68,5.88,9654,0
+BOSC.US,D,20100831,000000,5.64,6,5.64,5.88,6738,0
+BOSC.US,D,20100901,000000,5.84,6.4,5.64,6.4,4055,0
+BOSC.US,D,20100902,000000,6.4,6.96,6.4,6.96,2399,0
+BOSC.US,D,20100903,000000,7,7.72,6.8,7.56,9621,0
+BOSC.US,D,20100907,000000,7.56,7.96,7.32,7.76,6827,0
+BOSC.US,D,20100908,000000,7.92,8.28,7.8,7.84,7480,0
+BOSC.US,D,20100909,000000,7.96,8.44,7.24,8.08,6700,0
+BOSC.US,D,20100910,000000,8.24,8.4,8.08,8.32,1389,0
+BOSC.US,D,20100913,000000,8.4,9.6,8.36,9.12,12178,0
+BOSC.US,D,20100914,000000,8.96,9.2,8.6,9.04,9392,0
+BOSC.US,D,20100915,000000,9.04,9.16,9,9.16,5913,0
+BOSC.US,D,20100916,000000,9.16,9.16,9,9,875,0
+BOSC.US,D,20100917,000000,9.04,9.2,9.04,9.2,3418,0
+BOSC.US,D,20100920,000000,9.2,10.12,9.16,9.96,8458,0
+BOSC.US,D,20100921,000000,10.12,11.84,9.88,11.84,12179,0
+BOSC.US,D,20100922,000000,12,12.76,11.88,12.44,24052,0
+BOSC.US,D,20100923,000000,12.4,13.52,12,13.2,14995,0
+BOSC.US,D,20100924,000000,13.28,13.52,12.28,12.32,23930,0
+BOSC.US,D,20100927,000000,12.12,12.12,9.76,11.04,17370,0
+BOSC.US,D,20100928,000000,11.04,11.04,10.2,10.2,4924,0
+BOSC.US,D,20100929,000000,10.36,12,10.2,11.84,30971,0
+BOSC.US,D,20100930,000000,12.16,12.36,11.4,11.56,6920,0
+BOSC.US,D,20101001,000000,11.92,12.28,11.64,12.28,5849,0
+BOSC.US,D,20101004,000000,12.28,12.28,11.84,12.08,2588,0
+BOSC.US,D,20101005,000000,12.08,12.08,11.24,11.76,8525,0
+BOSC.US,D,20101006,000000,11.88,12.28,11.84,11.84,4946,0
+BOSC.US,D,20101007,000000,11.96,12.24,11.88,12.2,11461,0
+BOSC.US,D,20101008,000000,12.28,12.4,12.04,12.4,8233,0
+BOSC.US,D,20101011,000000,12.56,12.6,11.32,11.72,21800,0
+BOSC.US,D,20101012,000000,11.52,11.6,8.84,9.36,29617,0
+BOSC.US,D,20101013,000000,9.12,10.12,9.12,9.32,18192,0
+BOSC.US,D,20101014,000000,9.44,9.8,8.96,9.28,3124,0
+BOSC.US,D,20101015,000000,9.32,9.32,9.08,9.32,1488,0
+BOSC.US,D,20101018,000000,9.2,9.2,7.32,7.8,16252,0
+BOSC.US,D,20101019,000000,8.52,8.52,7.2,7.52,10094,0
+BOSC.US,D,20101020,000000,7.16,7.8,6.84,6.84,9553,0
+BOSC.US,D,20101021,000000,6.84,7.12,6.76,6.96,5619,0
+BOSC.US,D,20101022,000000,7.16,8.8,6.76,7.4,57352,0
+BOSC.US,D,20101025,000000,7.32,8.12,7.2,7.52,8108,0
+BOSC.US,D,20101026,000000,7.36,7.6,6.88,7.56,8876,0
+BOSC.US,D,20101027,000000,7.56,7.92,7.32,7.84,4975,0
+BOSC.US,D,20101028,000000,7.76,9.16,7.6,7.8,17994,0
+BOSC.US,D,20101029,000000,8.88,8.88,7.72,8.08,4890,0
+BOSC.US,D,20101101,000000,9.12,9.16,8.2,8.36,9715,0
+BOSC.US,D,20101102,000000,8.24,8.24,6.96,7.36,16867,0
+BOSC.US,D,20101103,000000,7.16,7.36,7.04,7.2,2020,0
+BOSC.US,D,20101104,000000,6.84,7.32,6.84,7.12,3088,0
+BOSC.US,D,20101105,000000,7.36,7.36,7.16,7.32,325,0
+BOSC.US,D,20101108,000000,7.36,7.72,7.32,7.56,7120,0
+BOSC.US,D,20101109,000000,7.6,9.04,7.6,7.88,31685,0
+BOSC.US,D,20101110,000000,8.16,8.4,7.92,8.16,4961,0
+BOSC.US,D,20101111,000000,8.2,8.2,7.6,7.84,6235,0
+BOSC.US,D,20101112,000000,7.96,7.96,7.36,7.36,1653,0
+BOSC.US,D,20101115,000000,7.4,7.44,7.4,7.44,930,0
+BOSC.US,D,20101116,000000,7.24,7.76,6.8,7.12,1452,0
+BOSC.US,D,20101117,000000,6.8,6.96,6.52,6.76,7018,0
+BOSC.US,D,20101118,000000,6.44,6.72,6.44,6.72,1674,0
+BOSC.US,D,20101119,000000,6.64,6.72,5.84,6.24,5695,0
+BOSC.US,D,20101122,000000,6.24,6.48,6.16,6.24,3210,0
+BOSC.US,D,20101123,000000,6.28,6.48,6.28,6.48,289,0
+BOSC.US,D,20101124,000000,6.56,6.56,6.08,6.28,1765,0
+BOSC.US,D,20101126,000000,6.24,6.24,6.24,6.24,50,0
+BOSC.US,D,20101129,000000,5.64,6,5.64,6,7101,0
+BOSC.US,D,20101130,000000,5.92,5.92,5.68,5.88,2025,0
+BOSC.US,D,20101201,000000,5.8,5.84,5.8,5.8,600,0
+BOSC.US,D,20101202,000000,5.8,6.56,5.72,6.56,2449,0
+BOSC.US,D,20101203,000000,6.52,6.68,6.52,6.68,368,0
+BOSC.US,D,20101206,000000,6.68,7.32,6.68,7.08,550,0
+BOSC.US,D,20101208,000000,7.2,7.2,6.6,6.8,1116,0
+BOSC.US,D,20101209,000000,6.56,6.68,6.56,6.68,75,0
+BOSC.US,D,20101210,000000,6.32,6.96,6.28,6.96,250,0
+BOSC.US,D,20101213,000000,6.28,6.44,6.24,6.36,1374,0
+BOSC.US,D,20101214,000000,6.44,6.44,6.4,6.4,340,0
+BOSC.US,D,20101215,000000,6.4,6.4,6.4,6.4,25,0
+BOSC.US,D,20101216,000000,6.48,6.48,5.84,6,3805,0
+BOSC.US,D,20101217,000000,5.88,5.88,5.6,5.76,2704,0
+BOSC.US,D,20101220,000000,5.92,5.92,5.28,5.48,5761,0
+BOSC.US,D,20101221,000000,5.48,5.6,5.4,5.4,371,0
+BOSC.US,D,20101222,000000,5.6,5.6,5.08,5.4,3168,0
+BOSC.US,D,20101223,000000,5.56,5.92,5.56,5.88,2436,0
+BOSC.US,D,20101227,000000,5.64,5.84,5.4,5.84,327,0
+BOSC.US,D,20101228,000000,5.6,6.24,5.6,5.92,2216,0
+BOSC.US,D,20101229,000000,6.2,7.08,5.92,5.96,2549,0
+BOSC.US,D,20101230,000000,6.04,6.16,5.92,5.96,2813,0
+BOSC.US,D,20101231,000000,5.96,6.6,5.92,6.6,925,0
+BOSC.US,D,20110103,000000,6.56,6.88,6.24,6.68,874,0
+BOSC.US,D,20110104,000000,6.68,6.68,6.68,6.68,1093,0
+BOSC.US,D,20110105,000000,7.16,7.16,6.72,6.72,125,0
+BOSC.US,D,20110106,000000,7.04,7.04,6.48,6.8,764,0
+BOSC.US,D,20110110,000000,6.52,6.84,6.44,6.48,1470,0
+BOSC.US,D,20110111,000000,6.4,6.8,6.36,6.76,1850,0
+BOSC.US,D,20110113,000000,6.28,6.72,6.28,6.4,650,0
+BOSC.US,D,20110114,000000,6.68,6.68,6.68,6.68,25,0
+BOSC.US,D,20110118,000000,6.96,6.96,6.8,6.8,1189,0
+BOSC.US,D,20110119,000000,6.64,6.64,6.28,6.36,1769,0
+BOSC.US,D,20110120,000000,6.2,6.2,5.8,6,2500,0
+BOSC.US,D,20110121,000000,5.72,6.04,5.72,6,1449,0
+BOSC.US,D,20110124,000000,5.88,6.12,5.6,6,2913,0
+BOSC.US,D,20110125,000000,5.76,6.12,5.76,6.12,200,0
+BOSC.US,D,20110126,000000,5.8,5.8,5.8,5.8,150,0
+BOSC.US,D,20110127,000000,5.88,6.24,5.8,5.84,4825,0
+BOSC.US,D,20110128,000000,5.88,5.92,5.84,5.88,450,0
+BOSC.US,D,20110131,000000,6,6.4,5.84,6.4,3718,0
+BOSC.US,D,20110201,000000,6.36,6.48,6.08,6.24,1424,0
+BOSC.US,D,20110202,000000,6.24,6.24,5.8,5.8,8539,0
+BOSC.US,D,20110203,000000,5.72,5.72,5.44,5.44,817,0
+BOSC.US,D,20110204,000000,5.44,6.12,5.44,6.12,2442,0
+BOSC.US,D,20110207,000000,6.04,6.16,6,6.12,1543,0
+BOSC.US,D,20110208,000000,5.88,6.08,5.88,6.08,75,0
+BOSC.US,D,20110209,000000,5.84,5.84,5.52,5.8,657,0
+BOSC.US,D,20110210,000000,5.88,6.76,5.88,6.4,7036,0
+BOSC.US,D,20110211,000000,6.76,6.96,6.6,6.96,5021,0
+BOSC.US,D,20110214,000000,6.96,7.96,6.8,6.96,12055,0
+BOSC.US,D,20110215,000000,6.76,7.28,6.76,7.28,4738,0
+BOSC.US,D,20110216,000000,7,7,6.8,6.92,3075,0
+BOSC.US,D,20110217,000000,6.96,7.36,6.88,6.96,1118,0
+BOSC.US,D,20110218,000000,6.76,7,6.64,6.64,3705,0
+BOSC.US,D,20110222,000000,6.6,7,6.6,6.68,860,0
+BOSC.US,D,20110224,000000,6.96,7.2,6.72,7.2,1228,0
+BOSC.US,D,20110225,000000,7.28,7.28,6.68,7,2629,0
+BOSC.US,D,20110228,000000,6.64,6.68,6.24,6.52,1969,0
+BOSC.US,D,20110301,000000,6.52,6.88,6.28,6.28,1710,0
+BOSC.US,D,20110302,000000,6.56,6.96,6.56,6.8,1595,0
+BOSC.US,D,20110303,000000,6.96,7,6.8,6.88,2834,0
+BOSC.US,D,20110304,000000,7.04,7.04,6.88,6.88,424,0
+BOSC.US,D,20110307,000000,6.84,7,6.84,6.96,1561,0
+BOSC.US,D,20110309,000000,7,7.28,6.84,7,1500,0
+BOSC.US,D,20110310,000000,7,7,6.92,6.92,693,0
+BOSC.US,D,20110311,000000,6.84,7,6.84,6.96,550,0
+BOSC.US,D,20110314,000000,7,7,6.88,7,1670,0
+BOSC.US,D,20110315,000000,6.96,7,6.48,7,1250,0
+BOSC.US,D,20110316,000000,6.88,6.92,6.56,6.92,125,0
+BOSC.US,D,20110317,000000,7.24,7.28,7,7,925,0
+BOSC.US,D,20110321,000000,7.08,7.52,7,7.52,2750,0
+BOSC.US,D,20110322,000000,8,10.16,7.64,9.56,37565,0
+BOSC.US,D,20110323,000000,8.52,9.56,8.24,9.56,18551,0
+BOSC.US,D,20110324,000000,9.44,9.44,8.32,8.88,1556,0
+BOSC.US,D,20110325,000000,9.16,9.16,8.88,9.04,1673,0
+BOSC.US,D,20110328,000000,9.2,9.44,8.84,8.96,2486,0
+BOSC.US,D,20110329,000000,8.8,9,8.48,8.96,1978,0
+BOSC.US,D,20110330,000000,8.92,9.92,8.92,9.44,9930,0
+BOSC.US,D,20110331,000000,9.52,10.72,9.4024,10.72,12097,0
+BOSC.US,D,20110401,000000,10.96,11.72,10.92,11.4,22294,0
+BOSC.US,D,20110404,000000,11.4,12.8,10.88,12.2,13820,0
+BOSC.US,D,20110405,000000,12.28,14.24,12.28,14.08,18743,0
+BOSC.US,D,20110406,000000,14.4,14.68,12,12.64,11768,0
+BOSC.US,D,20110407,000000,13.08,13.08,11.6,11.84,7569,0
+BOSC.US,D,20110408,000000,12.92,12.92,12.08,12.4,8940,0
+BOSC.US,D,20110411,000000,12.4,12.56,11.6,12.24,4487,0
+BOSC.US,D,20110412,000000,13,13,11.72,12.16,5801,0
+BOSC.US,D,20110413,000000,12.36,12.36,11.16,11.56,3512,0
+BOSC.US,D,20110414,000000,11.4,11.48,11,11.12,4797,0
+BOSC.US,D,20110415,000000,11.04,12.96,10.44,12.96,6247,0
+BOSC.US,D,20110418,000000,12.8,12.8,12.32,12.76,991,0
+BOSC.US,D,20110419,000000,12.96,13,12.68,12.72,2579,0
+BOSC.US,D,20110420,000000,13,13.16,12.8,12.8,1648,0
+BOSC.US,D,20110421,000000,12.8,12.8,12.8,12.8,75,0
+BOSC.US,D,20110425,000000,13.48,14,12.8,13.44,4994,0
+BOSC.US,D,20110426,000000,13.64,14.24,13.56,13.56,9085,0
+BOSC.US,D,20110427,000000,13.8,13.8,12.64,13.16,6902,0
+BOSC.US,D,20110428,000000,13.32,13.52,13.2,13.2,3325,0
+BOSC.US,D,20110429,000000,13.16,13.4,13.04,13.04,575,0
+BOSC.US,D,20110502,000000,13.24,13.24,10.44,11.84,10253,0
+BOSC.US,D,20110503,000000,11.88,12.64,11.24,11.4,3388,0
+BOSC.US,D,20110504,000000,11.32,11.6,11,11.6,4513,0
+BOSC.US,D,20110505,000000,12.12,12.56,11.44,12.28,2376,0
+BOSC.US,D,20110506,000000,12.12,12.6,12.12,12.6,1910,0
+BOSC.US,D,20110509,000000,12,12.6,12,12.56,313,0
+BOSC.US,D,20110510,000000,12.52,12.52,12.48,12.48,388,0
+BOSC.US,D,20110511,000000,12.4,12.72,12.28,12.4,1224,0
+BOSC.US,D,20110512,000000,12.52,12.52,11.96,12.28,1246,0
+BOSC.US,D,20110513,000000,12.44,12.44,11.28,12,3713,0
+BOSC.US,D,20110516,000000,11.44,11.76,11.2,11.56,3201,0
+BOSC.US,D,20110517,000000,11.16,11.16,11.16,11.16,250,0
+BOSC.US,D,20110518,000000,11.24,12.2,11.24,11.92,1075,0
+BOSC.US,D,20110519,000000,12.08,12.12,11.72,11.88,1219,0
+BOSC.US,D,20110520,000000,11.8,11.8,11.8,11.8,75,0
+BOSC.US,D,20110523,000000,12,12,11.56,11.56,1050,0
+BOSC.US,D,20110524,000000,11.32,11.96,11.32,11.92,1881,0
+BOSC.US,D,20110525,000000,11.32,11.88,10.92,11.36,2965,0
+BOSC.US,D,20110526,000000,11.64,12,11.64,11.96,4164,0
+BOSC.US,D,20110527,000000,12,12,11.68,11.8,250,0
+BOSC.US,D,20110531,000000,11.76,11.8,11.76,11.8,993,0
+BOSC.US,D,20110601,000000,11.76,11.96,11.68,11.76,1098,0
+BOSC.US,D,20110602,000000,11.76,11.8,11.16,11.48,3667,0
+BOSC.US,D,20110603,000000,10.92,10.92,9.24,9.56,4414,0
+BOSC.US,D,20110606,000000,9.36,9.68,8.88,8.88,1399,0
+BOSC.US,D,20110607,000000,8.6,8.96,8.6,8.8,1257,0
+BOSC.US,D,20110608,000000,8.8,8.8,7.24,7.84,932,0
+BOSC.US,D,20110609,000000,7.8,9.84,7.64,9.48,3300,0
+BOSC.US,D,20110610,000000,8.64,9.84,7.96,7.96,3528,0
+BOSC.US,D,20110613,000000,7.96,9.56,7.96,8.72,5733,0
+BOSC.US,D,20110614,000000,8.52,8.6,8,8.44,2646,0
+BOSC.US,D,20110615,000000,8,8.76,7.84,7.84,8640,0
+BOSC.US,D,20110616,000000,8,8.08,7.72,7.72,1530,0
+BOSC.US,D,20110617,000000,8,8.08,7.64,7.68,355,0
+BOSC.US,D,20110620,000000,7.64,7.72,7.64,7.68,687,0
+BOSC.US,D,20110621,000000,8.28,8.28,8.08,8.24,348,0
+BOSC.US,D,20110622,000000,8.2,8.2,7.96,7.96,750,0
+BOSC.US,D,20110623,000000,7.8,7.96,7.56,7.6,3700,0
+BOSC.US,D,20110624,000000,7.56,8.16,7.56,8,481,0
+BOSC.US,D,20110627,000000,7.6,8.24,7.6,8,1616,0
+BOSC.US,D,20110628,000000,8,9.96,8,9,13143,0
+BOSC.US,D,20110629,000000,9,10.36,8.84,9.4,11571,0
+BOSC.US,D,20110630,000000,9.6,9.96,9.6,9.76,275,0
+BOSC.US,D,20110701,000000,9.92,10.76,9.12,9.36,6091,0
+BOSC.US,D,20110705,000000,9.36,10.72,9.32,10,817,0
+BOSC.US,D,20110706,000000,9.96,10.04,9.44,9.84,1228,0
+BOSC.US,D,20110707,000000,9.8,10,9.2,10,3742,0
+BOSC.US,D,20110708,000000,9.2,9.32,8.88,9.08,1075,0
+BOSC.US,D,20110711,000000,9.52,10,9.2,9.48,2751,0
+BOSC.US,D,20110712,000000,9.8,9.8,9.64,9.8,150,0
+BOSC.US,D,20110713,000000,9.24,9.36,9.16,9.28,1369,0
+BOSC.US,D,20110714,000000,9.4,9.72,9.4,9.72,175,0
+BOSC.US,D,20110715,000000,9,9.8,9,9.56,700,0
+BOSC.US,D,20110718,000000,9.2,9.36,9.2,9.36,50,0
+BOSC.US,D,20110719,000000,9.36,11.6,9.36,10.52,1082,0
+BOSC.US,D,20110720,000000,10.6,11,9.8,10.52,1623,0
+BOSC.US,D,20110721,000000,10.6,10.92,9.6,10.64,1702,0
+BOSC.US,D,20110722,000000,10.76,11.2,10.76,10.92,1525,0
+BOSC.US,D,20110725,000000,11.16,11.16,9.92,10.36,2872,0
+BOSC.US,D,20110726,000000,10.84,10.84,10.56,10.56,777,0
+BOSC.US,D,20110727,000000,10.08,11.08,10.08,10.44,120,0
+BOSC.US,D,20110728,000000,10.76,10.76,9.48,9.96,1106,0
+BOSC.US,D,20110729,000000,10.04,10.68,9.96,9.96,925,0
+BOSC.US,D,20110801,000000,10.04,10.04,9.96,9.96,200,0
+BOSC.US,D,20110802,000000,9.88,9.88,9.88,9.88,75,0
+BOSC.US,D,20110803,000000,9.8,10.12,9.28,9.28,739,0
+BOSC.US,D,20110804,000000,9.36,9.36,8.84,8.84,193,0
+BOSC.US,D,20110805,000000,8.84,8.84,8.24,8.28,541,0
+BOSC.US,D,20110808,000000,8.24,8.44,8.2,8.2,2104,0
+BOSC.US,D,20110809,000000,8.2,8.96,7.08,8.96,3826,0
+BOSC.US,D,20110810,000000,9.16,9.16,9.16,9.16,167,0
+BOSC.US,D,20110812,000000,8.28,8.72,8.28,8.28,113,0
+BOSC.US,D,20110815,000000,7.64,7.64,7.64,7.64,50,0
+BOSC.US,D,20110816,000000,7.8,7.96,7.68,7.68,1486,0
+BOSC.US,D,20110817,000000,7.68,7.84,7.52,7.52,4232,0
+BOSC.US,D,20110818,000000,7,7.04,7,7,395,0
+BOSC.US,D,20110819,000000,7.76,7.84,6.84,7.84,357,0
+BOSC.US,D,20110822,000000,7.16,7.8,7.16,7.52,942,0
+BOSC.US,D,20110823,000000,7.84,7.84,7.56,7.56,175,0
+BOSC.US,D,20110824,000000,7.52,7.52,7.52,7.52,25,0
+BOSC.US,D,20110825,000000,7.36,7.36,6.88,7.36,401,0
+BOSC.US,D,20110826,000000,7.52,7.8,7.04,7.64,864,0
+BOSC.US,D,20110829,000000,7.08,7.2,6.2,6.44,8645,0
+BOSC.US,D,20110830,000000,6.76,7.68,6.04,6.08,16853,0
+BOSC.US,D,20110831,000000,6.56,6.8,6.08,6.4,6183,0
+BOSC.US,D,20110901,000000,6.6,6.6,5.48,5.68,2827,0
+BOSC.US,D,20110902,000000,6.03,6.04,5.44,5.84,464,0
+BOSC.US,D,20110906,000000,5.36,5.96,5.04,5.44,1238,0
+BOSC.US,D,20110907,000000,5.84,6,5.84,6,325,0
+BOSC.US,D,20110908,000000,5.96,5.96,5.8,5.8,113,0
+BOSC.US,D,20110909,000000,5.8,5.8,5.8,5.8,305,0
+BOSC.US,D,20110912,000000,5.32,5.36,5.24,5.36,825,0
+BOSC.US,D,20110913,000000,5.24,5.28,5.24,5.28,105,0
+BOSC.US,D,20110914,000000,5.6,5.6,5.28,5.6,611,0
+BOSC.US,D,20110915,000000,5.32,5.32,5.24,5.32,1664,0
+BOSC.US,D,20110916,000000,5.2,5.2,4.96,5.2,990,0
+BOSC.US,D,20110919,000000,5,5.48,4.8,5.48,1650,0
+BOSC.US,D,20110920,000000,5,5.16,4.88,4.92,824,0
+BOSC.US,D,20110921,000000,5.2,5.2,5.2,5.2,25,0
+BOSC.US,D,20110926,000000,5.12,5.52,4.92,5.32,573,0
+BOSC.US,D,20110927,000000,5.44,5.44,5.2,5.2,728,0
+BOSC.US,D,20110929,000000,4.8,4.8,4.8,4.8,50,0
+BOSC.US,D,20110930,000000,4.9196,4.9196,4.44,4.44,150,0
+BOSC.US,D,20111003,000000,4.44,4.76,4.4,4.4,733,0
+BOSC.US,D,20111004,000000,4.68,4.68,4.68,4.68,25,0
+BOSC.US,D,20111006,000000,4.72,5.08,4.72,5.08,441,0
+BOSC.US,D,20111018,000000,5.04,5.08,5.04,5.08,500,0
+BOSC.US,D,20111024,000000,4.64,4.64,4.32,4.32,1000,0
+BOSC.US,D,20111026,000000,4.44,4.56,4.44,4.56,250,0
+BOSC.US,D,20111027,000000,4.56,4.6,4.56,4.6,1198,0
+BOSC.US,D,20111028,000000,4.72,4.72,4.72,4.72,175,0
+BOSC.US,D,20111101,000000,4.44,4.44,4.44,4.44,75,0
+BOSC.US,D,20111102,000000,4.48,4.48,4.48,4.48,75,0
+BOSC.US,D,20111103,000000,4.48,4.48,4.48,4.48,300,0
+BOSC.US,D,20111109,000000,4.56,4.6,4.4,4.4,959,0
+BOSC.US,D,20111116,000000,4.32,4.32,4.32,4.32,84,0
+BOSC.US,D,20111121,000000,4.48,4.48,4.48,4.48,163,0
+BOSC.US,D,20111128,000000,4.32,4.32,4.32,4.32,163,0
+BOSC.US,D,20111129,000000,4.44,4.44,4.44,4.44,157,0
+BOSC.US,D,20111130,000000,4.48,4.48,3.5604,4.048,2993,0
+BOSC.US,D,20111201,000000,3.24,3.6,2.32,2.84,12370,0
+BOSC.US,D,20111202,000000,2.84,3.12,2.84,3.12,50,0
+BOSC.US,D,20111205,000000,3.12,3.12,2.8,3.04,428,0
+BOSC.US,D,20111206,000000,2.8,3.1992,2.76,3.08,1118,0
+BOSC.US,D,20111207,000000,2.8,3.16,2.64,3.16,83,0
+BOSC.US,D,20111208,000000,3.04,3.04,2.72,3.0396,325,0
+BOSC.US,D,20111213,000000,3.04,3.04,3.04,3.04,125,0
+BOSC.US,D,20111215,000000,2.48,2.88,2.4,2.88,3100,0
+BOSC.US,D,20111219,000000,2.6,2.88,2.6,2.88,762,0
+BOSC.US,D,20111220,000000,2.72,2.72,2.6,2.72,450,0
+BOSC.US,D,20111222,000000,2.64,2.8,2.6396,2.7996,850,0
+BOSC.US,D,20111223,000000,2.7996,2.7996,2.7996,2.7996,125,0
+BOSC.US,D,20111227,000000,2.64,3,2.4004,2.8956,2050,0
+BOSC.US,D,20111228,000000,2.96,4.12,2.956,4,17451,0
+BOSC.US,D,20111229,000000,4.2,4.2,3.0804,3.0804,2645,0
+BOSC.US,D,20111230,000000,3.9412,3.9992,3.9412,3.9992,150,0
+BOSC.US,D,20120103,000000,3.36,3.9596,3.36,3.56,903,0
+BOSC.US,D,20120104,000000,3.1204,3.7596,3.1204,3.7596,353,0
+BOSC.US,D,20120106,000000,3.6,3.6,3.16,3.2,316,0
+BOSC.US,D,20120109,000000,2.9604,2.9604,2.8404,2.9,3648,0
+BOSC.US,D,20120110,000000,3.12,3.12,2.9588,2.9912,425,0
+BOSC.US,D,20120111,000000,3.28,3.28,3.28,3.28,25,0
+BOSC.US,D,20120112,000000,2.8892,3.068,2.8804,3.0524,579,0
+BOSC.US,D,20120118,000000,2.96,3.4316,2.9404,3.4316,4525,0
+BOSC.US,D,20120119,000000,2.8884,3.12,2.8884,3.12,450,0
+BOSC.US,D,20120120,000000,3.0004,3.0004,3.0004,3.0004,184,0
+BOSC.US,D,20120126,000000,3.2,3.2,3.2,3.2,75,0
+BOSC.US,D,20120127,000000,3.2,3.32,2.8404,3.32,1083,0
+BOSC.US,D,20120130,000000,3.44,3.44,3.44,3.44,275,0
+BOSC.US,D,20120202,000000,2.8404,3.4,2.8404,3.4,200,0
+BOSC.US,D,20120203,000000,3.48,3.48,3.48,3.48,250,0
+BOSC.US,D,20120206,000000,3.0008,3.2,3.0004,3.0004,230,0
+BOSC.US,D,20120209,000000,2.9244,2.9244,2.8444,2.8444,250,0
+BOSC.US,D,20120215,000000,3.04,3.04,3.04,3.04,250,0
+BOSC.US,D,20120216,000000,3.04,3.04,3,3.04,219,0
+BOSC.US,D,20120217,000000,3.2,3.2,3.2,3.2,1425,0
+BOSC.US,D,20120221,000000,3.48,3.72,3.48,3.6,5240,0
+BOSC.US,D,20120223,000000,3.4,3.4,3.004,3.004,491,0
+BOSC.US,D,20120224,000000,3,3.0004,2.96,2.96,75,0
+BOSC.US,D,20120227,000000,3.0404,3.0404,3,3.04,2300,0
+BOSC.US,D,20120229,000000,2.9792,3.84,2.9792,3.56,291,0
+BOSC.US,D,20120302,000000,3.4,3.56,3.3996,3.56,175,0
+BOSC.US,D,20120305,000000,3.8,3.8352,3.44,3.44,100,0
+BOSC.US,D,20120306,000000,3.44,3.64,3.4,3.4,7450,0
+BOSC.US,D,20120309,000000,3.8,3.8352,3.402,3.402,675,0
+BOSC.US,D,20120312,000000,3.56,4.84,3.558,3.56,4203,0
+BOSC.US,D,20120313,000000,3.84,3.84,3.84,3.84,25,0
+BOSC.US,D,20120314,000000,3.88,4.68,3.8752,4.4796,3668,0
+BOSC.US,D,20120315,000000,4.48,4.48,4,4.4796,300,0
+BOSC.US,D,20120316,000000,4.48,4.7596,4.48,4.7596,2298,0
+BOSC.US,D,20120319,000000,4.48,4.6,3.9204,4.24,2962,0
+BOSC.US,D,20120321,000000,4.12,4.12,4.12,4.12,50,0
+BOSC.US,D,20120322,000000,4.08,4.64,4.08,4.636,537,0
+BOSC.US,D,20120323,000000,4.64,4.68,4.12,4.2,1012,0
+BOSC.US,D,20120326,000000,4.32,4.32,4.16,4.2,375,0
+BOSC.US,D,20120327,000000,4.24,4.4,4.24,4.4,75,0
+BOSC.US,D,20120328,000000,4.44,4.44,4,4,2225,0
+BOSC.US,D,20120329,000000,4.6,4.6,3.9204,4,7925,0
+BOSC.US,D,20120330,000000,4,4,4,4,175,0
+BOSC.US,D,20120402,000000,4,4,4,4,250,0
+BOSC.US,D,20120403,000000,4,4.2,4,4.2,549,0
+BOSC.US,D,20120404,000000,4.2,4.2,4.0004,4.0004,75,0
+BOSC.US,D,20120405,000000,4.2,4.2,4,4.1596,75,0
+BOSC.US,D,20120409,000000,4.0404,4.0404,4.0404,4.0404,25,0
+BOSC.US,D,20120410,000000,4.04,4.04,3.6052,3.6052,263,0
+BOSC.US,D,20120419,000000,3.4004,3.6804,3.4004,3.68,800,0
+BOSC.US,D,20120420,000000,3.2004,3.2004,3.2004,3.2004,75,0
+BOSC.US,D,20120501,000000,3,3.76,3,3.76,1192,0
+BOSC.US,D,20120504,000000,3.48,3.48,3.48,3.48,700,0
+BOSC.US,D,20120507,000000,3.44,3.44,3.44,3.44,945,0
+BOSC.US,D,20120510,000000,2.88,3.04,2.88,3.04,350,0
+BOSC.US,D,20120517,000000,2.92,2.9204,2.8404,2.8404,228,0
+BOSC.US,D,20120518,000000,2.8404,2.8404,2.8404,2.8404,25,0
+BOSC.US,D,20120522,000000,2.8404,3.36,2.8404,3.3196,215,0
+BOSC.US,D,20120523,000000,3.2,3.2,3.2,3.2,150,0
+BOSC.US,D,20120524,000000,2.8404,3.056,2.8404,3.056,473,0
+BOSC.US,D,20120525,000000,2.8496,3.094,2.8404,3.0404,332,0
+BOSC.US,D,20120529,000000,2.8404,2.8404,2.8404,2.8404,240,0
+BOSC.US,D,20120530,000000,2.8404,2.8408,2.8404,2.8404,81,0
+BOSC.US,D,20120531,000000,2.84,3.1132,2.4364,2.5604,1200,0
+BOSC.US,D,20120605,000000,2.4,3.0796,2.4,3.0392,156,0
+BOSC.US,D,20120608,000000,2.72,2.72,2.72,2.72,100,0
+BOSC.US,D,20120611,000000,2.76,3.3956,2.68,3.3956,1679,0
+BOSC.US,D,20120612,000000,3.52,3.52,3.46,3.46,188,0
+BOSC.US,D,20120627,000000,2.88,3.16,2.764,2.764,243,0
+BOSC.US,D,20120706,000000,2.5684,3.9992,2.5684,3.6,1638,0
+BOSC.US,D,20120711,000000,3.0416,3.4,3.0416,3.4,70,0
+BOSC.US,D,20120712,000000,3.0412,3.0416,3.0412,3.0412,305,0
+BOSC.US,D,20120718,000000,2.8924,2.8924,2.6924,2.6924,625,0
+BOSC.US,D,20120719,000000,2.812,2.812,2.6884,2.6884,1207,0
+BOSC.US,D,20120720,000000,2.92,3.1996,2.804,3,2325,0
+BOSC.US,D,20120723,000000,2.8244,2.996,2.704,2.8532,593,0
+BOSC.US,D,20120724,000000,2.704,2.96,2.44,2.6796,12526,0
+BOSC.US,D,20120725,000000,2.752,2.752,2.2024,2.502,2496,0
+BOSC.US,D,20120726,000000,2.4,2.48,2.4,2.48,106,0
+BOSC.US,D,20120731,000000,2.32,2.512,2.2204,2.3604,1446,0
+BOSC.US,D,20120803,000000,2.44,2.44,2.2408,2.3604,100,0
+BOSC.US,D,20120807,000000,2.3472,2.3472,2.3472,2.3472,125,0
+BOSC.US,D,20120808,000000,2.36,2.36,2.36,2.36,1000,0
+BOSC.US,D,20120809,000000,2.24,2.32,2.24,2.28,5938,0
+BOSC.US,D,20120810,000000,2.22,2.22,2,2,5544,0
+BOSC.US,D,20120813,000000,2,2,2,2,1196,0
+BOSC.US,D,20120815,000000,2,2,2,2,126,0
+BOSC.US,D,20120907,000000,1.96,1.96,1.96,1.96,1199,0
+BOSC.US,D,20120910,000000,1.728,2.12,1.7204,2.12,225,0
+BOSC.US,D,20120913,000000,1.9996,1.9996,1.9996,1.9996,125,0
+BOSC.US,D,20120917,000000,1.88,1.96,1.88,1.96,325,0
+BOSC.US,D,20120919,000000,1.6528,1.8676,1.6528,1.8676,250,0
+BOSC.US,D,20120920,000000,1.6404,1.6444,1.6404,1.6444,366,0
+BOSC.US,D,20120921,000000,1.8344,2.1596,1.8344,2.1596,75,0
+BOSC.US,D,20121010,000000,1.78,2.18,1.6404,1.6404,700,0
+BOSC.US,D,20121012,000000,2.2396,2.2396,2.2396,2.2396,25,0
+BOSC.US,D,20121015,000000,2.2,2.28,2.1736,2.1736,1050,0
+BOSC.US,D,20121016,000000,2.0788,2.0788,2.0788,2.0788,49,0
+BOSC.US,D,20121022,000000,2,2.3196,1.9992,2.3196,2600,0
+BOSC.US,D,20121023,000000,2.7196,2.7996,2.56,2.7996,2112,0
+BOSC.US,D,20121025,000000,2.4,2.4,2.4,2.4,50,0
+BOSC.US,D,20121108,000000,2.4,2.4,2.4,2.4,126,0
+BOSC.US,D,20121115,000000,2.1996,2.2,2.0404,2.0404,783,0
+BOSC.US,D,20121120,000000,1.8,2.1956,1.4844,2.1952,1149,0
+BOSC.US,D,20121121,000000,2.196,2.2,2.196,2.2,513,0
+BOSC.US,D,20121128,000000,2.0404,2.0404,1.7604,1.7604,294,0
+BOSC.US,D,20121129,000000,2.9996,2.9996,2.3772,2.996,1115,0
+BOSC.US,D,20121130,000000,2.96,2.96,2.4,2.4,225,0
+BOSC.US,D,20121203,000000,2.96,2.96,2.7916,2.8,275,0
+BOSC.US,D,20121204,000000,2.3768,2.3768,2.2408,2.2408,50,0
+BOSC.US,D,20121206,000000,2.2796,2.28,2.2796,2.28,150,0
+BOSC.US,D,20121207,000000,2.56,2.56,2.56,2.56,25,0
+BOSC.US,D,20121213,000000,2.84,2.84,2.84,2.84,25,0
+BOSC.US,D,20121214,000000,2.91,4.18,2.575,3.99,48429,0
+BOSC.US,D,20121217,000000,4.9,4.98,3.45,3.5,29289,0
+BOSC.US,D,20121218,000000,3.5,7.23,3.5,4.72,628584,0
+BOSC.US,D,20121219,000000,5.3,8.2,4.71,8.19,476108,0
+BOSC.US,D,20121220,000000,7.35,7.6,5.63,5.9,843649,0
+BOSC.US,D,20121221,000000,5.97,6.2,5.28,5.7,80351,0
+BOSC.US,D,20121224,000000,5.87,6.56,5.6,5.81,158967,0
+BOSC.US,D,20121226,000000,5.72,5.756,4.9501,5.25,73000,0
+BOSC.US,D,20121227,000000,5.4,5.4,4.61,4.85,45950,0
+BOSC.US,D,20121228,000000,4.83,4.83,4.1001,4.3212,62276,0
+BOSC.US,D,20121231,000000,4.4,4.7,4.24,4.51,40151,0
+BOSC.US,D,20130102,000000,4.85,4.85,4.251,4.33,24296,0
+BOSC.US,D,20130103,000000,4.26,4.3,4.15,4.3,18127,0
+BOSC.US,D,20130104,000000,4.35,4.3699,4.1,4.21,10426,0
+BOSC.US,D,20130107,000000,4.13,4.27,4.03,4.0524,13840,0
+BOSC.US,D,20130108,000000,4.18,4.26,4.11,4.26,20383,0
+BOSC.US,D,20130109,000000,4.2,4.65,4.2,4.31,41158,0
+BOSC.US,D,20130110,000000,4.2901,4.5,4.2901,4.3899,9142,0
+BOSC.US,D,20130111,000000,4.4,4.5,4.31,4.47,6797,0
+BOSC.US,D,20130114,000000,4.5,4.79,4.3744,4.61,9111,0
+BOSC.US,D,20130115,000000,4.75,5.199,4.7101,5.056,57400,0
+BOSC.US,D,20130116,000000,5.25,6.28,5.25,6.08,169856,0
+BOSC.US,D,20130117,000000,6.4,6.48,5.25,5.35,84307,0
+BOSC.US,D,20130118,000000,5.36,5.45,4.58,4.87,100559,0
+BOSC.US,D,20130122,000000,4.9,4.9,4.51,4.52,32711,0
+BOSC.US,D,20130123,000000,4.58,4.7399,4.29,4.5,19399,0
+BOSC.US,D,20130124,000000,4.47,4.4999,4.2702,4.37,6171,0
+BOSC.US,D,20130125,000000,4.48,4.48,4.17,4.17,19327,0
+BOSC.US,D,20130128,000000,4.2299,4.3599,4.19,4.31,17208,0
+BOSC.US,D,20130129,000000,4.23,4.2601,4.23,4.2601,490,0
+BOSC.US,D,20130130,000000,4.2799,4.2799,4.16,4.17,3596,0
+BOSC.US,D,20130131,000000,4.11,4.25,4.1,4.25,1123,0
+BOSC.US,D,20130201,000000,4.15,4.25,4.1,4.25,2000,0
+BOSC.US,D,20130204,000000,4.1,4.56,4.1,4.44,25452,0
+BOSC.US,D,20130205,000000,4.39,4.39,4.21,4.3799,1960,0
+BOSC.US,D,20130206,000000,4.29,4.39,4.29,4.36,6793,0
+BOSC.US,D,20130207,000000,4.53,4.53,4.31,4.44,3900,0
+BOSC.US,D,20130208,000000,4.58,4.8786,4.5,4.7197,7511,0
+BOSC.US,D,20130211,000000,4.75,4.84,4.66,4.66,19284,0
+BOSC.US,D,20130212,000000,4.66,4.66,4.3501,4.5358,16784,0
+BOSC.US,D,20130213,000000,4.57,4.57,4.48,4.5,6707,0
+BOSC.US,D,20130214,000000,4.49,4.49,4.25,4.26,800,0
+BOSC.US,D,20130215,000000,4.57,4.57,3.41,3.45,95852,0
+BOSC.US,D,20130219,000000,3.39,3.61,3.245,3.4,10209,0
+BOSC.US,D,20130220,000000,3.6199,3.6199,3.48,3.48,5200,0
+BOSC.US,D,20130221,000000,3.5,3.5,3.27,3.4199,12987,0
+BOSC.US,D,20130222,000000,3.35,3.35,3.25,3.25,1400,0
+BOSC.US,D,20130225,000000,3.31,3.31,3.1,3.1,973,0
+BOSC.US,D,20130226,000000,3.46,3.46,2.89,2.9452,18996,0
+BOSC.US,D,20130228,000000,2.85,3.1689,2.85,3.04,17240,0
+BOSC.US,D,20130301,000000,3.17,3.45,2.8601,3.12,3900,0
+BOSC.US,D,20130304,000000,2.96,3.07,2.55,2.88,9905,0
+BOSC.US,D,20130305,000000,2.7109,2.9,2.7109,2.79,1685,0
+BOSC.US,D,20130306,000000,2.89,2.89,2.88,2.8828,800,0
+BOSC.US,D,20130307,000000,2.76,2.84,2.66,2.66,10040,0
+BOSC.US,D,20130311,000000,2.86,4,2.82,3.846,147531,0
+BOSC.US,D,20130312,000000,4,5.69,3.9301,3.97,430175,0
+BOSC.US,D,20130313,000000,3.97,4.19,3.55,3.63,53600,0
+BOSC.US,D,20130314,000000,3.58,3.7999,3.38,3.42,37448,0
+BOSC.US,D,20130315,000000,3.37,3.67,3.3,3.44,22879,0
+BOSC.US,D,20130318,000000,3.4999,3.74,3.462,3.55,21438,0
+BOSC.US,D,20130319,000000,3.36,3.44,3.14,3.29,14888,0
+BOSC.US,D,20130320,000000,3.2999,3.3499,3.1901,3.1901,12897,0
+BOSC.US,D,20130321,000000,3.17,3.28,3.07,3.15,11345,0
+BOSC.US,D,20130322,000000,3.24,3.28,3.15,3.23,8723,0
+BOSC.US,D,20130325,000000,3.23,3.48,3.22,3.4,6800,0
+BOSC.US,D,20130326,000000,3.44,3.44,3.15,3.16,10821,0
+BOSC.US,D,20130327,000000,3.1999,3.2,3.0656,3.1999,4290,0
+BOSC.US,D,20130328,000000,3.22,3.25,3.12,3.2,17610,0
+BOSC.US,D,20130401,000000,3.2,3.25,3.16,3.2,9811,0
+BOSC.US,D,20130402,000000,3.22,4.74,3.12,4.73,882206,0
+BOSC.US,D,20130403,000000,4.83,5.45,3.89,4.12,799563,0
+BOSC.US,D,20130404,000000,4.2,4.2,3.5,3.54,136326,0
+BOSC.US,D,20130405,000000,3.5,3.72,3.301,3.4997,84671,0
+BOSC.US,D,20130408,000000,3.56,3.7892,3.31,3.32,80976,0
+BOSC.US,D,20130409,000000,3.35,3.49,3.2,3.45,99779,0
+BOSC.US,D,20130410,000000,3.45,3.45,3.3101,3.41,31560,0
+BOSC.US,D,20130411,000000,3.4,3.59,3.24,3.26,53847,0
+BOSC.US,D,20130412,000000,3.27,3.28,3.111,3.17,18619,0
+BOSC.US,D,20130415,000000,3.18,3.18,3.05,3.05,17881,0
+BOSC.US,D,20130416,000000,3.1,3.38,3.089,3.25,43446,0
+BOSC.US,D,20130417,000000,3.38,3.38,3.1,3.2,8564,0
+BOSC.US,D,20130418,000000,3.3589,3.3599,3.11,3.26,7690,0
+BOSC.US,D,20130419,000000,3.18,3.36,3.1,3.3,16597,0
+BOSC.US,D,20130422,000000,3.2899,3.2993,3.14,3.22,7402,0
+BOSC.US,D,20130423,000000,3.1999,3.58,3.1952,3.25,158827,0
+BOSC.US,D,20130424,000000,3.3,3.4599,3.25,3.3201,76138,0
+BOSC.US,D,20130425,000000,3.3799,3.4596,3.3301,3.34,9902,0
+BOSC.US,D,20130426,000000,3.36,3.36,3.26,3.3,22010,0
+BOSC.US,D,20130429,000000,3.3961,3.4494,3.3301,3.39,1900,0
+BOSC.US,D,20130430,000000,3.32,3.3865,3.26,3.27,3720,0
+BOSC.US,D,20130501,000000,3.34,3.36,3.25,3.33,12375,0
+BOSC.US,D,20130502,000000,3.25,3.36,3.25,3.36,4648,0
+BOSC.US,D,20130503,000000,3.28,3.3,3.25,3.274,7700,0
+BOSC.US,D,20130506,000000,3.3,3.3,3.251,3.2601,1407,0
+BOSC.US,D,20130507,000000,3.31,3.38,3.25,3.26,16753,0
+BOSC.US,D,20130508,000000,3.221,3.33,3.161,3.2899,12412,0
+BOSC.US,D,20130509,000000,3.1706,3.336,3.17,3.3311,1150,0
+BOSC.US,D,20130510,000000,3.21,3.22,3.12,3.21,6563,0
+BOSC.US,D,20130513,000000,3.3299,3.3299,3.3299,3.3299,100,0
+BOSC.US,D,20130514,000000,3.2325,3.3,3.151,3.1976,12095,0
+BOSC.US,D,20130515,000000,3.29,3.29,3.18,3.2899,4450,0
+BOSC.US,D,20130516,000000,3.28,3.37,3.28,3.37,3200,0
+BOSC.US,D,20130517,000000,3.37,3.7899,3.3699,3.61,65958,0
+BOSC.US,D,20130520,000000,3.73,3.86,3.49,3.6,40120,0
+BOSC.US,D,20130521,000000,3.62,3.71,3.4801,3.49,6524,0
+BOSC.US,D,20130522,000000,3.55,3.89,3.381,3.8099,131719,0
+BOSC.US,D,20130523,000000,3.99,4.19,3.18,3.24,178951,0
+BOSC.US,D,20130524,000000,3.23,3.289,3.11,3.23,15852,0
+BOSC.US,D,20130528,000000,3.18,3.18,3.05,3.06,14926,0
+BOSC.US,D,20130529,000000,3.03,3.03,2.9,2.9,26254,0
+BOSC.US,D,20130530,000000,2.94,2.94,2.74,2.76,15011,0
+BOSC.US,D,20130531,000000,2.71,2.76,2.71,2.71,6593,0
+BOSC.US,D,20130603,000000,2.62,2.7394,2.56,2.63,12718,0
+BOSC.US,D,20130604,000000,2.64,2.9291,2.64,2.84,11984,0
+BOSC.US,D,20130605,000000,2.84,2.89,2.7,2.8397,6526,0
+BOSC.US,D,20130606,000000,2.77,2.94,2.77,2.92,9423,0
+BOSC.US,D,20130607,000000,2.89,2.94,2.8401,2.8401,4100,0
+BOSC.US,D,20130610,000000,2.89,2.89,2.7301,2.74,6208,0
+BOSC.US,D,20130611,000000,2.79,2.83,2.6,2.78,3350,0
+BOSC.US,D,20130612,000000,2.78,2.79,2.77,2.77,400,0
+BOSC.US,D,20130613,000000,2.65,2.7399,2.65,2.71,6299,0
+BOSC.US,D,20130614,000000,2.68,2.74,2.65,2.74,1450,0
+BOSC.US,D,20130617,000000,2.66,2.72,2.65,2.66,1800,0
+BOSC.US,D,20130618,000000,2.76,2.76,2.76,2.76,200,0
+BOSC.US,D,20130619,000000,2.66,2.99,2.66,2.99,9310,0
+BOSC.US,D,20130620,000000,2.98,2.98,2.82,2.94,3210,0
+BOSC.US,D,20130621,000000,2.85,2.89,2.79,2.88,4800,0
+BOSC.US,D,20130624,000000,2.9293,2.9293,2.9,2.9,200,0
+BOSC.US,D,20130625,000000,2.9,2.93,2.79,2.85,4099,0
+BOSC.US,D,20130626,000000,2.81,2.83,2.8,2.83,600,0
+BOSC.US,D,20130628,000000,2.76,2.78,2.76,2.76,11200,0
+BOSC.US,D,20130701,000000,2.76,2.95,2.76,2.95,7082,0
+BOSC.US,D,20130702,000000,2.78,2.88,2.78,2.7801,2010,0
+BOSC.US,D,20130703,000000,2.9,2.99,2.7401,2.89,13009,0
+BOSC.US,D,20130705,000000,2.82,2.84,2.78,2.79,900,0
+BOSC.US,D,20130708,000000,2.69,2.71,2.68,2.71,826,0
+BOSC.US,D,20130709,000000,2.8786,2.91,2.8786,2.9,6430,0
+BOSC.US,D,20130710,000000,2.84,2.84,2.84,2.84,101,0
+BOSC.US,D,20130711,000000,2.82,2.9,2.77,2.78,2690,0
+BOSC.US,D,20130712,000000,2.8101,2.8101,2.8101,2.8101,400,0
+BOSC.US,D,20130715,000000,2.854,2.8891,2.71,2.79,1200,0
+BOSC.US,D,20130716,000000,2.7,2.8,2.7,2.8,1106,0
+BOSC.US,D,20130717,000000,2.73,2.76,2.72,2.72,4648,0
+BOSC.US,D,20130719,000000,2.8,2.8,2.74,2.74,6700,0
+BOSC.US,D,20130722,000000,2.73,2.75,2.73,2.74,871,0
+BOSC.US,D,20130724,000000,2.73,2.75,2.73,2.73,800,0
+BOSC.US,D,20130725,000000,2.74,2.8,2.74,2.79,1100,0
+BOSC.US,D,20130726,000000,2.74,2.77,2.74,2.77,2755,0
+BOSC.US,D,20130729,000000,2.74,2.74,2.6619,2.73,18607,0
+BOSC.US,D,20130730,000000,2.71,2.73,2.64,2.73,8574,0
+BOSC.US,D,20130731,000000,2.65,2.78,2.64,2.78,2200,0
+BOSC.US,D,20130801,000000,2.662,2.77,2.662,2.77,420,0
+BOSC.US,D,20130802,000000,2.68,2.77,2.68,2.77,2300,0
+BOSC.US,D,20130805,000000,2.72,3.24,2.72,2.88,48485,0
+BOSC.US,D,20130806,000000,3.09,5.75,3.052,4.05,794596,0
+BOSC.US,D,20130807,000000,3.97,3.97,3.06,3.1,104234,0
+BOSC.US,D,20130808,000000,3.17,3.1982,2.95,2.98,53176,0
+BOSC.US,D,20130809,000000,2.87,5.15,2.87,3.9,797484,0
+BOSC.US,D,20130812,000000,3.89,3.9199,3.4701,3.56,101362,0
+BOSC.US,D,20130813,000000,3.5,3.9,3.47,3.7,46547,0
+BOSC.US,D,20130814,000000,3.8285,3.8285,3.5,3.59,22637,0
+BOSC.US,D,20130815,000000,3.5,3.53,3.5,3.53,4400,0
+BOSC.US,D,20130816,000000,3.52,3.709,3.5,3.51,18104,0
+BOSC.US,D,20130819,000000,3.47,3.6799,3.4001,3.42,3164,0
+BOSC.US,D,20130820,000000,3.5799,4.2806,3.43,3.86,133406,0
+BOSC.US,D,20130821,000000,3.92,4.1381,3.61,3.8589,39194,0
+BOSC.US,D,20130822,000000,3.88,4.24,3.88,4.16,75456,0
+BOSC.US,D,20130823,000000,4.3,5.1,3.8,4.021,422024,0
+BOSC.US,D,20130826,000000,4.12,4.3899,4.0001,4.19,44942,0
+BOSC.US,D,20130827,000000,4.09,4.29,3.9,4.2,44580,0
+BOSC.US,D,20130828,000000,4.1,4.3,4,4.03,23037,0
+BOSC.US,D,20130829,000000,3.91,4.042,3.88,3.89,11910,0
+BOSC.US,D,20130830,000000,3.89,4.16,3.89,4.07,9045,0
+BOSC.US,D,20130903,000000,4.19,4.19,3.94,4.04,17165,0
+BOSC.US,D,20130904,000000,4.04,4.04,3.78,3.83,8761,0
+BOSC.US,D,20130905,000000,3.84,3.95,3.82,3.87,5200,0
+BOSC.US,D,20130906,000000,3.979,4.039,3.831,3.94,2160,0
+BOSC.US,D,20130909,000000,4.03,4.06,3.95,4.0299,6913,0
+BOSC.US,D,20130910,000000,4.06,4.28,3.83,3.95,18631,0
+BOSC.US,D,20130911,000000,3.92,4.0495,3.92,4.0495,4896,0
+BOSC.US,D,20130912,000000,4.15,4.1898,4.05,4.07,3465,0
+BOSC.US,D,20130913,000000,3.95,4.06,3.95,4.06,800,0
+BOSC.US,D,20130916,000000,4.16,4.2,3.99,4,6495,0
+BOSC.US,D,20130917,000000,4,4.01,3.86,3.935,27351,0
+BOSC.US,D,20130918,000000,3.98,3.98,3.86,3.86,13638,0
+BOSC.US,D,20130919,000000,3.86,3.92,3.86,3.91,7084,0
+BOSC.US,D,20130920,000000,3.87,3.91,3.87,3.91,1462,0
+BOSC.US,D,20130923,000000,3.9,3.92,3.8,3.8,6931,0
+BOSC.US,D,20130924,000000,3.7,3.7,3.51,3.53,6500,0
+BOSC.US,D,20130925,000000,3.48,3.639,3.48,3.6,4973,0
+BOSC.US,D,20130926,000000,3.59,3.76,3.59,3.61,3800,0
+BOSC.US,D,20130927,000000,3.6,3.71,3.6,3.71,5925,0
+BOSC.US,D,20130930,000000,3.54,3.68,3.5,3.68,5300,0
+BOSC.US,D,20131001,000000,3.6,3.7,3.56,3.64,2300,0
+BOSC.US,D,20131002,000000,3.55,3.69,3.55,3.69,3600,0
+BOSC.US,D,20131003,000000,3.55,3.69,3.55,3.69,1400,0
+BOSC.US,D,20131004,000000,3.5,3.68,3.5,3.65,700,0
+BOSC.US,D,20131007,000000,3.7,4.15,3.7,4.05,10700,0
+BOSC.US,D,20131008,000000,4.13,4.49,3.95,4.02,47400,0
+BOSC.US,D,20131009,000000,4.02,4.38,4.02,4.15,3241,0
+BOSC.US,D,20131010,000000,4.2,4.3547,4.07,4.1799,5000,0
+BOSC.US,D,20131011,000000,4.3,4.3,3.9174,4.02,5700,0
+BOSC.US,D,20131014,000000,4.15,4.15,3.94,3.96,2750,0
+BOSC.US,D,20131015,000000,3.98,4.09,3.98,4.09,2100,0
+BOSC.US,D,20131016,000000,4.19,4.95,3.73,3.73,106700,0
+BOSC.US,D,20131017,000000,3.88,4.05,3.81,4.02,13200,0
+BOSC.US,D,20131018,000000,4.03,4.14,3.81,3.99,6000,0
+BOSC.US,D,20131021,000000,4.4,4.4,4.01,4.13,15200,0
+BOSC.US,D,20131022,000000,4.14,4.2,4.02,4.02,1400,0
+BOSC.US,D,20131023,000000,4.05,4.05,3.86,4.05,600,0
+BOSC.US,D,20131024,000000,3.83,4.05,3.83,4.05,1100,0
+BOSC.US,D,20131025,000000,3.93,4.3891,3.93,4.2586,6872,0
+BOSC.US,D,20131028,000000,4.16,4.74,4.06,4.52,23700,0
+BOSC.US,D,20131029,000000,4.52,4.75,4.5,4.54,3500,0
+BOSC.US,D,20131030,000000,4.56,4.59,4.23,4.45,5600,0
+BOSC.US,D,20131031,000000,4.13,4.6899,4.1253,4.67,9899,0
+BOSC.US,D,20131101,000000,4.68,4.69,4.55,4.69,4500,0
+BOSC.US,D,20131104,000000,4.73,4.73,4.2201,4.2201,9580,0
+BOSC.US,D,20131105,000000,4.64,4.64,4.21,4.31,3400,0
+BOSC.US,D,20131106,000000,4.32,4.49,4.3,4.32,700,0
+BOSC.US,D,20131107,000000,4.39,4.42,4.1,4.18,12400,0
+BOSC.US,D,20131108,000000,4.1,4.13,4.1,4.1,3300,0
+BOSC.US,D,20131111,000000,4.1,4.2,3.92,4.0399,3141,0
+BOSC.US,D,20131112,000000,4.05,4.18,3.94,4.17,2300,0
+BOSC.US,D,20131113,000000,4.1,4.19,3.93,3.93,8900,0
+BOSC.US,D,20131114,000000,4.07,4.07,3.98,3.98,1400,0
+BOSC.US,D,20131115,000000,3.83,3.96,3.82,3.85,4900,0
+BOSC.US,D,20131118,000000,3.76,3.98,3.65,3.65,6200,0
+BOSC.US,D,20131119,000000,3.8,3.84,3.59,3.84,6409,0
+BOSC.US,D,20131120,000000,3.9,3.9,3.79,3.8,4100,0
+BOSC.US,D,20131121,000000,3.91,4.19,3.91,4.19,4600,0
+BOSC.US,D,20131122,000000,4.15,4.3,4.1,4.3,15713,0
+BOSC.US,D,20131125,000000,4.29,4.75,4.27,4.4,59100,0
+BOSC.US,D,20131126,000000,4.5,4.98,4.46,4.55,137900,0
+BOSC.US,D,20131127,000000,4.6,4.99,4.59,4.89,70000,0
+BOSC.US,D,20131129,000000,4.99,5.03,4.37,4.41,53724,0
+BOSC.US,D,20131202,000000,5.1,10.85,4.9,7.6,5380843,0
+BOSC.US,D,20131203,000000,7.22,9.17,7.06,7.33,1618600,0
+BOSC.US,D,20131204,000000,7.02,7.7,6.81,6.86,260400,0
+BOSC.US,D,20131205,000000,6.82,8.6,6.82,7.45,1155400,0
+BOSC.US,D,20131206,000000,9.14,9.65,7.89,8.4,1751100,0
+BOSC.US,D,20131209,000000,8.42,8.53,7.77,8.2,304550,0
+BOSC.US,D,20131210,000000,8.04,8.44,7.75,8.12,184200,0
+BOSC.US,D,20131211,000000,8.2,8.44,7.8,8,98550,0
+BOSC.US,D,20131212,000000,8.04,8.97,7.65,7.82,522411,0
+BOSC.US,D,20131213,000000,7.78,7.99,7.66,7.84,83700,0
+BOSC.US,D,20131216,000000,7.75,7.96,7.3799,7.47,118902,0
+BOSC.US,D,20131217,000000,7.33,7.5,7.17,7.18,85500,0
+BOSC.US,D,20131218,000000,7.18,8,7.15,7.29,167200,0
+BOSC.US,D,20131219,000000,7.3,7.3,7.02,7.06,38380,0
+BOSC.US,D,20131220,000000,7.1,7.25,7.05,7.06,75200,0
+BOSC.US,D,20131223,000000,7.07,7.35,6.92,6.97,69600,0
+BOSC.US,D,20131224,000000,6.94,7.05,6.94,6.98,16276,0
+BOSC.US,D,20131226,000000,7,7.08,6.8,6.81,40700,0
+BOSC.US,D,20131227,000000,6.85,7.04,6.65,6.67,69200,0
+BOSC.US,D,20131230,000000,6.78,6.82,6.55,6.71,41900,0
+BOSC.US,D,20131231,000000,6.71,8,6.71,7.75,215600,0
+BOSC.US,D,20140102,000000,8,8,7.45,7.65,85602,0
+BOSC.US,D,20140103,000000,7.61,7.61,7.23,7.3051,43438,0
+BOSC.US,D,20140106,000000,7.25,7.25,7.03,7.11,22500,0
+BOSC.US,D,20140107,000000,7.05,7.3,6.75,7.07,60200,0
+BOSC.US,D,20140108,000000,7.04,7.73,7.04,7.55,98000,0
+BOSC.US,D,20140109,000000,7.54,7.54,7.15,7.15,26200,0
+BOSC.US,D,20140110,000000,7.13,7.29,6.92,7.09,46000,0
+BOSC.US,D,20140113,000000,7.09,7.46,6.85,6.86,46200,0
+BOSC.US,D,20140114,000000,6.87,7.01,6.78,6.8,23800,0
+BOSC.US,D,20140115,000000,6.82,7,6.78,6.88,12400,0
+BOSC.US,D,20140116,000000,7.13,7.579,7.13,7.35,61109,0
+BOSC.US,D,20140117,000000,7.4,7.4,7.07,7.24,24100,0
+BOSC.US,D,20140121,000000,7.37,7.8,7.12,7.7,67800,0
+BOSC.US,D,20140122,000000,7.88,8.49,7.72,7.88,201800,0
+BOSC.US,D,20140123,000000,7.81,7.81,7.15,7.17,67400,0
+BOSC.US,D,20140124,000000,7.03,7.49,6.85,6.86,62800,0
+BOSC.US,D,20140127,000000,6.81,7.58,6.8,6.98,90400,0
+BOSC.US,D,20140128,000000,6.98,7.4999,6.98,7.45,48062,0
+BOSC.US,D,20140129,000000,7.46,7.8,7.14,7.34,86300,0
+BOSC.US,D,20140130,000000,7.23,7.58,7.22,7.29,20400,0
+BOSC.US,D,20140131,000000,7.15,7.44,7,7.02,56900,0
+BOSC.US,D,20140203,000000,7.07,7.1784,6.8,6.88,39876,0
+BOSC.US,D,20140204,000000,7.2099,7.2099,6.8,6.8,20080,0
+BOSC.US,D,20140205,000000,6.85,6.93,6.66,6.77,27947,0
+BOSC.US,D,20140206,000000,6.8,7.03,6.62,6.64,38216,0
+BOSC.US,D,20140207,000000,6.88,6.99,6.64,6.69,16368,0
+BOSC.US,D,20140210,000000,6.77,6.77,6.61,6.66,19459,0
+BOSC.US,D,20140211,000000,6.65,6.739,6.63,6.63,14581,0
+BOSC.US,D,20140212,000000,6.74,6.8,6.6,6.65,19361,0
+BOSC.US,D,20140213,000000,6.628,6.82,6.628,6.64,17783,0
+BOSC.US,D,20140214,000000,6.65,7.28,6.64,6.8,30866,0
+BOSC.US,D,20140218,000000,6.7001,6.94,6.7001,6.94,4730,0
+BOSC.US,D,20140219,000000,6.89,6.96,6.8,6.81,4877,0
+BOSC.US,D,20140220,000000,6.82,6.9,6.7,6.72,8682,0
+BOSC.US,D,20140221,000000,6.72,6.75,6.53,6.66,20140,0
+BOSC.US,D,20140224,000000,6.66,6.77,6.63,6.77,17008,0
+BOSC.US,D,20140225,000000,6.7,6.76,6.6601,6.71,4272,0
+BOSC.US,D,20140226,000000,6.7401,6.8899,6.7401,6.76,5803,0
+BOSC.US,D,20140227,000000,6.72,6.75,6.65,6.74,5611,0
+BOSC.US,D,20140228,000000,6.73,6.754,6.56,6.56,11924,0
+BOSC.US,D,20140303,000000,6.6,6.75,6.5,6.65,12716,0
+BOSC.US,D,20140304,000000,6.6,6.69,6.5229,6.69,30446,0
+BOSC.US,D,20140305,000000,6.68,6.8,6.4,6.51,40353,0
+BOSC.US,D,20140306,000000,6.52,6.57,6.45,6.48,18768,0
+BOSC.US,D,20140307,000000,6.46,6.62,6.46,6.61,8201,0
+BOSC.US,D,20140310,000000,6.8099,6.8099,6.6101,6.65,10305,0
+BOSC.US,D,20140311,000000,6.6,6.63,6.41,6.45,13727,0
+BOSC.US,D,20140312,000000,6.42,6.4535,6.4,6.42,9578,0
+BOSC.US,D,20140313,000000,6.41,6.41,6.28,6.2999,26869,0
+BOSC.US,D,20140314,000000,6.2801,6.2801,6.15,6.27,8072,0
+BOSC.US,D,20140317,000000,6.3183,7.23,6.3183,7,88421,0
+BOSC.US,D,20140318,000000,7.1,7.1,6.91,6.94,42513,0
+BOSC.US,D,20140319,000000,6.87,6.95,6.6175,6.95,20399,0
+BOSC.US,D,20140320,000000,6.88,6.88,6.61,6.689,16020,0
+BOSC.US,D,20140321,000000,6.8,6.8,6.4201,6.4588,9792,0
+BOSC.US,D,20140324,000000,6.55,6.7199,6.39,6.6999,6917,0
+BOSC.US,D,20140325,000000,6.67,6.75,6.42,6.6,13830,0
+BOSC.US,D,20140326,000000,6.8,6.8,6.7,6.7,400,0
+BOSC.US,D,20140327,000000,6.7,6.7001,6.4,6.43,2571,0
+BOSC.US,D,20140328,000000,6.43,6.69,6.43,6.54,34728,0
+BOSC.US,D,20140331,000000,6.64,6.7,6.55,6.5601,7613,0
+BOSC.US,D,20140401,000000,6.65,6.73,6.55,6.6,12880,0
+BOSC.US,D,20140402,000000,6.551,6.699,6.37,6.37,6740,0
+BOSC.US,D,20140403,000000,6.33,6.4,6.14,6.25,6838,0
+BOSC.US,D,20140404,000000,6.56,6.6899,6.5,6.57,11121,0
+BOSC.US,D,20140407,000000,6.6185,6.6499,6.3734,6.601,7407,0
+BOSC.US,D,20140408,000000,6.62,6.6999,6.31,6.37,5634,0
+BOSC.US,D,20140409,000000,6.9799,6.9799,5.94,6.7199,35008,0
+BOSC.US,D,20140410,000000,6.72,6.72,6.3,6.3,24415,0
+BOSC.US,D,20140411,000000,6.31,6.4,6.04,6.1,36600,0
+BOSC.US,D,20140414,000000,5,5.6199,4.79,4.79,142074,0
+BOSC.US,D,20140415,000000,4.79,4.79,4.154,4.21,84896,0
+BOSC.US,D,20140416,000000,4.25,4.6499,4.11,4.41,42124,0
+BOSC.US,D,20140417,000000,4.6499,4.6499,4.3,4.32,16856,0
+BOSC.US,D,20140421,000000,4.31,4.4,4.15,4.3,21815,0
+BOSC.US,D,20140422,000000,4.3001,4.5,4.125,4.15,12369,0
+BOSC.US,D,20140423,000000,4.23,4.4,4.17,4.34,7629,0
+BOSC.US,D,20140424,000000,4.31,4.42,4.219,4.2196,9401,0
+BOSC.US,D,20140425,000000,4.18,4.2,4.12,4.18,8202,0
+BOSC.US,D,20140428,000000,4.18,4.2097,4.03,4.03,17691,0
+BOSC.US,D,20140429,000000,4.01,4.1899,3.9995,4,9531,0
+BOSC.US,D,20140430,000000,3.96,4.03,3.96,4.03,2496,0
+BOSC.US,D,20140501,000000,3.7901,3.9999,3.71,3.86,8186,0
+BOSC.US,D,20140502,000000,4.08,4.08,3.86,4.07,7350,0
+BOSC.US,D,20140505,000000,4.05,4.0595,3.92,4.01,5715,0
+BOSC.US,D,20140506,000000,4.02,4.02,3.92,3.93,9743,0
+BOSC.US,D,20140507,000000,3.87,3.93,3.65,3.93,7262,0
+BOSC.US,D,20140508,000000,3.92,3.92,3.829,3.83,8353,0
+BOSC.US,D,20140509,000000,3.98,3.9891,3.8,3.81,5195,0
+BOSC.US,D,20140512,000000,3.81,3.9,3.81,3.9,13660,0
+BOSC.US,D,20140513,000000,3.86,3.93,3.8,3.93,8204,0
+BOSC.US,D,20140514,000000,3.8201,3.9799,3.8201,3.93,5662,0
+BOSC.US,D,20140515,000000,4,4.0001,3.8215,3.85,3613,0
+BOSC.US,D,20140516,000000,3.93,3.99,3.81,3.94,4249,0
+BOSC.US,D,20140519,000000,3.9899,4.44,3.8601,4.3399,23130,0
+BOSC.US,D,20140520,000000,4.23,4.4399,4.12,4.2199,7647,0
+BOSC.US,D,20140521,000000,4.3999,4.5,4.28,4.3005,12856,0
+BOSC.US,D,20140522,000000,4.35,4.4399,4.25,4.25,24350,0
+BOSC.US,D,20140523,000000,4.35,4.35,4.28,4.32,1500,0
+BOSC.US,D,20140527,000000,4.3199,4.5099,4.22,4.24,24356,0
+BOSC.US,D,20140528,000000,4.65,4.95,4.24,4.37,42427,0
+BOSC.US,D,20140529,000000,4.52,4.75,4.12,4.16,33018,0
+BOSC.US,D,20140530,000000,4.2,4.3,4.12,4.18,7404,0
+BOSC.US,D,20140602,000000,4.22,4.5599,4.15,4.22,22728,0
+BOSC.US,D,20140603,000000,4.22,4.25,4.05,4.08,24378,0
+BOSC.US,D,20140604,000000,4.08,4.12,3.92,3.98,26437,0
+BOSC.US,D,20140605,000000,3.95,3.97,3.88,3.97,15709,0
+BOSC.US,D,20140606,000000,4.3,4.3,4.22,4.22,250,0
+BOSC.US,D,20140609,000000,4.2,4.2,3.95,3.95,16980,0
+BOSC.US,D,20140610,000000,4.05,4.16,3.99,4.03,13700,0
+BOSC.US,D,20140611,000000,3.99,4.17,3.92,3.9942,37196,0
+BOSC.US,D,20140612,000000,3.86,3.9899,3.78,3.9499,20375,0
+BOSC.US,D,20140613,000000,3.92,3.94,3.78,3.8,12486,0
+BOSC.US,D,20140616,000000,3.77,3.79,3.73,3.7699,4189,0
+BOSC.US,D,20140617,000000,3.7,4.3501,3.7,4.25,88677,0
+BOSC.US,D,20140618,000000,4.32,4.55,4.25,4.26,105757,0
+BOSC.US,D,20140619,000000,4.3799,4.7001,4.03,4.19,28679,0
+BOSC.US,D,20140620,000000,4.16,4.16,3.96,4.03,14812,0
+BOSC.US,D,20140623,000000,3.97,4.1,3.79,4.1,49557,0
+BOSC.US,D,20140624,000000,4.07,4.17,4,4.01,42501,0
+BOSC.US,D,20140625,000000,3.96,3.96,3.82,3.82,5300,0
+BOSC.US,D,20140626,000000,3.9999,3.9999,3.72,3.72,13640,0
+BOSC.US,D,20140627,000000,3.85,4.15,3.72,3.81,38315,0
+BOSC.US,D,20140630,000000,3.9699,3.9699,3.92,3.969,2233,0
+BOSC.US,D,20140701,000000,3.99,4.0289,3.9301,3.95,12545,0
+BOSC.US,D,20140702,000000,3.94,4.06,3.89,3.9,14900,0
+BOSC.US,D,20140703,000000,3.89,3.97,3.75,3.97,25800,0
+BOSC.US,D,20140707,000000,3.97,4.28,3.87,4.2001,283904,0
+BOSC.US,D,20140708,000000,4.08,4.14,3.9701,4.0751,20332,0
+BOSC.US,D,20140709,000000,4.0699,4.0699,3.76,3.81,20952,0
+BOSC.US,D,20140710,000000,3.61,3.86,3.55,3.81,16703,0
+BOSC.US,D,20140711,000000,3.75,3.86,3.7299,3.83,8027,0
+BOSC.US,D,20140714,000000,3.8,3.85,3.6,3.79,41505,0
+BOSC.US,D,20140715,000000,3.84,3.99,3.75,3.88,78948,0
+BOSC.US,D,20140716,000000,3.9,3.9599,3.8,3.82,11030,0
+BOSC.US,D,20140717,000000,3.8899,3.8899,3.62,3.6601,13358,0
+BOSC.US,D,20140718,000000,3.78,3.78,3.66,3.67,1776,0
+BOSC.US,D,20140721,000000,3.67,3.7207,3.66,3.7,5065,0
+BOSC.US,D,20140722,000000,3.67,3.82,3.46,3.82,30566,0
+BOSC.US,D,20140723,000000,3.79,3.92,3.66,3.66,64562,0
+BOSC.US,D,20140724,000000,3.73,3.7999,3.7001,3.7001,1282,0
+BOSC.US,D,20140725,000000,3.69,3.8,3.66,3.69,7761,0
+BOSC.US,D,20140728,000000,3.6881,3.7699,3.67,3.69,5154,0
+BOSC.US,D,20140729,000000,3.67,3.79,3.6,3.65,6950,0
+BOSC.US,D,20140730,000000,3.66,3.6699,3.28,3.49,55403,0
+BOSC.US,D,20140731,000000,3.44,3.51,3.34,3.45,21900,0
+BOSC.US,D,20140801,000000,3.45,3.7694,3.4,3.6495,42131,0
+BOSC.US,D,20140804,000000,3.7,3.7,3.39,3.39,11330,0
+BOSC.US,D,20140805,000000,3.42,3.47,3.39,3.47,7504,0
+BOSC.US,D,20140806,000000,3.42,3.4899,3.38,3.484,4000,0
+BOSC.US,D,20140807,000000,3.5,3.78,3.38,3.7,163718,0
+BOSC.US,D,20140808,000000,3.44,3.68,3.4201,3.64,3105,0
+BOSC.US,D,20140811,000000,3.6,3.709,3.6,3.7,2730,0
+BOSC.US,D,20140812,000000,3.7,3.7001,3.6252,3.6252,8455,0
+BOSC.US,D,20140813,000000,3.61,3.61,3.36,3.578,3318,0
+BOSC.US,D,20140814,000000,3.58,3.6999,3.5101,3.604,6533,0
+BOSC.US,D,20140815,000000,3.7,3.8,3.39,3.74,85530,0
+BOSC.US,D,20140818,000000,3.62,3.78,3.58,3.78,2351,0
+BOSC.US,D,20140819,000000,3.7799,3.7799,3.651,3.75,1533,0
+BOSC.US,D,20140820,000000,3.7399,3.75,3.63,3.7301,13975,0
+BOSC.US,D,20140821,000000,3.688,3.7399,3.37,3.49,41177,0
+BOSC.US,D,20140822,000000,3.74,3.74,3.21,3.34,13696,0
+BOSC.US,D,20140825,000000,3.5799,3.5799,3.33,3.33,4663,0
+BOSC.US,D,20140826,000000,3.3,3.4,3.24,3.28,3447,0
+BOSC.US,D,20140827,000000,3.5399,3.5399,3.1,3.2799,10166,0
+BOSC.US,D,20140828,000000,3.2799,3.34,3.2799,3.3299,4556,0
+BOSC.US,D,20140829,000000,3.3,3.31,3.15,3.2501,9966,0
+BOSC.US,D,20140902,000000,3.35,3.35,3.2,3.25,2800,0
+BOSC.US,D,20140903,000000,3.3001,3.3001,3.23,3.23,5070,0
+BOSC.US,D,20140904,000000,3.29,3.38,3.29,3.37,5738,0
+BOSC.US,D,20140905,000000,3.37,4.13,3.37,3.69,201011,0
+BOSC.US,D,20140908,000000,3.7,3.91,3.53,3.64,76747,0
+BOSC.US,D,20140909,000000,3.7101,3.9099,3.64,3.88,16665,0
+BOSC.US,D,20140910,000000,3.9,4.3,3.75,3.94,84656,0
+BOSC.US,D,20140911,000000,4.1,4.18,3.89,4.1,30467,0
+BOSC.US,D,20140912,000000,4.15,4.21,4.0301,4.2,18914,0
+BOSC.US,D,20140915,000000,4.28,4.39,4.08,4.39,35059,0
+BOSC.US,D,20140916,000000,4.5,4.739,4.38,4.42,110156,0
+BOSC.US,D,20140917,000000,4.46,4.46,4.05,4.05,45356,0
+BOSC.US,D,20140918,000000,4.001,4.3199,3.9,4.04,20958,0
+BOSC.US,D,20140919,000000,3.97,4.2,3.92,4.14,8300,0
+BOSC.US,D,20140922,000000,4.2399,4.2399,3.91,3.91,9133,0
+BOSC.US,D,20140923,000000,3.92,4.3,3.902,4.19,20200,0
+BOSC.US,D,20140924,000000,4.36,4.36,3.96,4.1,10157,0
+BOSC.US,D,20140925,000000,4.12,4.28,3.94,3.94,4075,0
+BOSC.US,D,20140926,000000,4.11,4.23,4.0201,4.07,14090,0
+BOSC.US,D,20140929,000000,4.4099,4.4099,4.09,4.29,12934,0
+BOSC.US,D,20140930,000000,4.3,4.3899,4.15,4.2299,5124,0
+BOSC.US,D,20141001,000000,4.14,4.2199,4.03,4.13,1912,0
+BOSC.US,D,20141002,000000,4.05,4.2199,3.9551,3.9551,7872,0
+BOSC.US,D,20141003,000000,4.04,4.11,4.04,4.11,660,0
+BOSC.US,D,20141006,000000,4.1999,4.1999,4,4,1854,0
+BOSC.US,D,20141007,000000,4.1899,4.19,4.06,4.1899,3511,0
+BOSC.US,D,20141008,000000,4.25,4.39,4.19,4.27,5891,0
+BOSC.US,D,20141009,000000,4.12,4.25,4.05,4.25,1600,0
+BOSC.US,D,20141010,000000,4.29,4.29,4.0901,4.19,5427,0
+BOSC.US,D,20141013,000000,4.06,4.3999,3.36,3.36,23592,0
+BOSC.US,D,20141014,000000,3.6554,3.7299,3.3501,3.37,5111,0
+BOSC.US,D,20141015,000000,3.39,3.45,3.33,3.33,700,0
+BOSC.US,D,20141016,000000,3.28,3.3599,3.14,3.14,7323,0
+BOSC.US,D,20141017,000000,3.34,3.46,3.24,3.46,4536,0
+BOSC.US,D,20141020,000000,3.6199,3.6799,3.4401,3.54,2425,0
+BOSC.US,D,20141021,000000,3.69,3.8099,3.6899,3.7,3953,0
+BOSC.US,D,20141022,000000,3.68,4.4,3.68,3.95,41091,0
+BOSC.US,D,20141023,000000,3.85,3.89,3.52,3.52,12440,0
+BOSC.US,D,20141024,000000,3.78,3.78,3.43,3.5,8644,0
+BOSC.US,D,20141027,000000,3.45,3.63,3.41,3.63,10501,0
+BOSC.US,D,20141028,000000,3.54,3.8799,3.54,3.8,8500,0
+BOSC.US,D,20141029,000000,3.79,4.2,3.79,4.19,9695,0
+BOSC.US,D,20141030,000000,4.04,4.2,4,4,2403,0
+BOSC.US,D,20141031,000000,4.0099,4.0099,3.77,3.9,5741,0
+BOSC.US,D,20141103,000000,3.8999,4.19,3.7628,4.04,2957,0
+BOSC.US,D,20141104,000000,4.3,4.3,3.95,3.96,15199,0
+BOSC.US,D,20141105,000000,4.2,4.2,3.9278,3.9278,5141,0
+BOSC.US,D,20141106,000000,4.1799,4.1799,3.95,3.95,1100,0
+BOSC.US,D,20141107,000000,3.88,4.09,3.83,4.06,5350,0
+BOSC.US,D,20141110,000000,4,4.05,3.84,4.04,2350,0
+BOSC.US,D,20141111,000000,4.2,4.2999,4.1,4.1999,1977,0
+BOSC.US,D,20141112,000000,4.04,4.1,3.85,3.91,4815,0
+BOSC.US,D,20141113,000000,4.02,4.02,4.02,4.02,100,0
+BOSC.US,D,20141114,000000,4.199,4.2014,4.1,4.2014,4100,0
+BOSC.US,D,20141117,000000,4.11,4.23,4,4.13,11600,0
+BOSC.US,D,20141118,000000,4.1999,4.3,3.67,3.8346,23341,0
+BOSC.US,D,20141119,000000,4.05,4.05,3.68,3.7,9687,0
+BOSC.US,D,20141120,000000,3.76,3.8,3.52,3.71,3496,0
+BOSC.US,D,20141121,000000,3.65,3.94,3.4101,3.81,21346,0
+BOSC.US,D,20141124,000000,3.8,3.9399,3.61,3.74,3898,0
+BOSC.US,D,20141125,000000,3.9299,3.9299,3.77,3.7701,1503,0
+BOSC.US,D,20141126,000000,3.9099,3.9099,3.7701,3.7732,2600,0
+BOSC.US,D,20141128,000000,3.9001,3.9999,3.9,3.98,12484,0
+BOSC.US,D,20141201,000000,4,4,3.701,3.8399,4602,0
+BOSC.US,D,20141202,000000,3.92,4.1799,3.73,3.8199,2801,0
+BOSC.US,D,20141203,000000,3.85,3.9999,3.8001,3.89,5817,0
+BOSC.US,D,20141204,000000,3.8,3.85,3.74,3.74,1100,0
+BOSC.US,D,20141205,000000,3.6272,3.8,3.6272,3.7599,4567,0
+BOSC.US,D,20141209,000000,3.69,3.7,3.6799,3.6799,910,0
+BOSC.US,D,20141210,000000,3.71,4.15,3.71,3.9,52623,0
+BOSC.US,D,20141211,000000,3.99,3.99,3.62,3.75,10551,0
+BOSC.US,D,20141212,000000,3.68,3.76,3.63,3.65,2900,0
+BOSC.US,D,20141215,000000,3.68,3.83,3.68,3.68,1999,0
+BOSC.US,D,20141216,000000,3.65,3.69,3.42,3.62,3301,0
+BOSC.US,D,20141217,000000,3.4,3.64,3.4,3.63,600,0
+BOSC.US,D,20141218,000000,3.51,3.658,3.3,3.658,5827,0
+BOSC.US,D,20141219,000000,3.5307,3.5307,3.4,3.45,2970,0
+BOSC.US,D,20141222,000000,3.39,3.5099,3.39,3.5099,3300,0
+BOSC.US,D,20141223,000000,3.4,3.4001,3.26,3.291,3199,0
+BOSC.US,D,20141224,000000,3.2,3.48,3.2,3.48,3353,0
+BOSC.US,D,20141226,000000,3.22,3.39,3.22,3.38,4100,0
+BOSC.US,D,20141229,000000,3.47,3.47,3.3001,3.3001,4216,0
+BOSC.US,D,20141230,000000,3.44,3.44,3.2,3.32,2608,0
+BOSC.US,D,20141231,000000,3.44,3.49,3.02,3.16,74029,0
+BOSC.US,D,20150102,000000,3.27,3.28,3.27,3.28,325,0
+BOSC.US,D,20150105,000000,3.27,3.47,3.1825,3.3,6797,0
+BOSC.US,D,20150106,000000,3.38,3.38,3.3,3.33,606,0
+BOSC.US,D,20150108,000000,3.38,3.46,3.2201,3.41,1007,0
+BOSC.US,D,20150109,000000,3.13,3.349,3.12,3.25,9010,0
+BOSC.US,D,20150112,000000,3.44,3.44,3.3,3.3,326,0
+BOSC.US,D,20150113,000000,3.3,3.3,3.15,3.27,6133,0
+BOSC.US,D,20150114,000000,3.27,3.27,3.27,3.27,150,0
+BOSC.US,D,20150115,000000,3.19,3.1901,3.19,3.19,2400,0
+BOSC.US,D,20150116,000000,3.12,3.4201,3.11,3.38,45022,0
+BOSC.US,D,20150120,000000,3.42,3.42,3.3,3.3,10053,0
+BOSC.US,D,20150121,000000,3.4,3.4,3.3,3.3,25130,0
+BOSC.US,D,20150122,000000,3.32,3.32,3.17,3.18,10888,0
+BOSC.US,D,20150123,000000,3.15,3.34,3.1,3.1,5500,0
+BOSC.US,D,20150126,000000,3.08,3.3699,3,3.23,29096,0
+BOSC.US,D,20150127,000000,3.03,3.19,3.01,3.19,2105,0
+BOSC.US,D,20150128,000000,3.1,3.14,3.1,3.14,300,0
+BOSC.US,D,20150129,000000,3.2299,3.2299,3.06,3.06,200,0
+BOSC.US,D,20150130,000000,3.2,3.2,3.1,3.1,1480,0
+BOSC.US,D,20150202,000000,3.17,3.24,3.1,3.2099,4700,0
+BOSC.US,D,20150203,000000,3.05,3.3,3.01,3.1,9853,0
+BOSC.US,D,20150204,000000,3.2199,3.2199,3.06,3.06,1717,0
+BOSC.US,D,20150205,000000,3.06,3.21,3.06,3.2099,5034,0
+BOSC.US,D,20150206,000000,3.195,3.195,3.15,3.15,2434,0
+BOSC.US,D,20150209,000000,3.21,3.23,3.21,3.23,1001,0
+BOSC.US,D,20150210,000000,3.19,3.2,3.16,3.1899,1100,0
+BOSC.US,D,20150211,000000,3.19,3.19,3.1,3.1,380,0
+BOSC.US,D,20150212,000000,3.22,3.22,3.12,3.12,2101,0
+BOSC.US,D,20150213,000000,3.22,3.22,3.12,3.12,3999,0
+BOSC.US,D,20150217,000000,3.22,3.22,3.11,3.2099,3106,0
+BOSC.US,D,20150218,000000,3.09,3.2099,3.03,3.0999,9585,0
+BOSC.US,D,20150219,000000,3.11,3.2,3.11,3.19,6070,0
+BOSC.US,D,20150220,000000,3.13,3.1799,2.9999,3.1,11653,0
+BOSC.US,D,20150223,000000,3.06,3.19,3,3.0899,3467,0
+BOSC.US,D,20150224,000000,3.02,3.1599,3.02,3.1199,2263,0
+BOSC.US,D,20150225,000000,3.03,3.07,3.02,3.07,1478,0
+BOSC.US,D,20150226,000000,3.18,3.18,3.13,3.13,570,0
+BOSC.US,D,20150227,000000,3.03,3.064,2.91,2.98,3785,0
+BOSC.US,D,20150302,000000,3.05,3.12,2.98,3.06,1800,0
+BOSC.US,D,20150303,000000,3.1,3.1,2.86,3,3300,0
+BOSC.US,D,20150304,000000,3.1,3.1,2.91,2.91,700,0
+BOSC.US,D,20150305,000000,3.1,3.1,2.79,2.85,8400,0
+BOSC.US,D,20150306,000000,2.9,3.07,2.89,3.07,3300,0
+BOSC.US,D,20150309,000000,3.01,3.01,2.91,2.92,1900,0
+BOSC.US,D,20150310,000000,2.92,3,2.8,3,4600,0
+BOSC.US,D,20150311,000000,2.94,2.99,2.85,2.92,1200,0
+BOSC.US,D,20150312,000000,2.81,3,2.81,2.82,500,0
+BOSC.US,D,20150313,000000,2.81,2.98,2.81,2.88,1500,0
+BOSC.US,D,20150316,000000,2.9,2.96,2.81,2.82,4100,0
+BOSC.US,D,20150317,000000,2.9,2.94,2.81,2.81,2400,0
+BOSC.US,D,20150318,000000,2.92,2.92,2.7,2.89,3300,0
+BOSC.US,D,20150319,000000,2.83,2.92,2.4,2.45,41500,0
+BOSC.US,D,20150320,000000,2.45,2.76,2.4,2.41,12700,0
+BOSC.US,D,20150323,000000,2.6,2.6,2.43,2.49,3100,0
+BOSC.US,D,20150324,000000,2.44,2.48,2.43,2.43,1700,0
+BOSC.US,D,20150325,000000,2.58,2.58,2.24,2.36,19500,0
+BOSC.US,D,20150326,000000,2.13,2.31,2.12,2.2,13000,0
+BOSC.US,D,20150327,000000,2.21,2.21,2.1,2.16,8000,0
+BOSC.US,D,20150330,000000,2.2,2.2,2.15,2.15,3600,0
+BOSC.US,D,20150331,000000,2.15,2.1799,1.97,2.07,31302,0
+BOSC.US,D,20150401,000000,2.07,2.07,1.92,1.96,14900,0
+BOSC.US,D,20150402,000000,2.36,2.36,1.81,2,35300,0
+BOSC.US,D,20150406,000000,2.09,2.17,2.05,2.17,6200,0
+BOSC.US,D,20150407,000000,2.2999,2.2999,2.1101,2.19,8280,0
+BOSC.US,D,20150408,000000,2.27,2.27,2.14,2.25,1200,0
+BOSC.US,D,20150409,000000,2.37,2.37,2.21,2.299,4340,0
+BOSC.US,D,20150410,000000,2.34,2.34,2.27,2.27,500,0
+BOSC.US,D,20150413,000000,2.26,2.27,2.18,2.26,2600,0
+BOSC.US,D,20150414,000000,2.37,2.37,2.3,2.3,1900,0
+BOSC.US,D,20150416,000000,2.28,2.5,2.23,2.31,44402,0
+BOSC.US,D,20150417,000000,2.4,2.4,2.33,2.33,300,0
+BOSC.US,D,20150420,000000,2.4899,2.4899,2.26,2.3799,11063,0
+BOSC.US,D,20150421,000000,2.45,2.45,2.23,2.36,13761,0
+BOSC.US,D,20150422,000000,2.27,2.331,2.27,2.331,800,0
+BOSC.US,D,20150423,000000,2.26,2.35,2.22,2.34,3800,0
+BOSC.US,D,20150424,000000,2.22,2.245,2.14,2.22,7116,0
+BOSC.US,D,20150427,000000,2.32,2.32,2.25,2.27,1000,0
+BOSC.US,D,20150428,000000,2.3199,2.3199,2.26,2.3,1700,0
+BOSC.US,D,20150429,000000,2.2,2.3,2.2,2.2,2700,0
+BOSC.US,D,20150430,000000,2.14,2.24,2.14,2.22,7200,0
+BOSC.US,D,20150501,000000,2.25,4,2.25,3.05,904800,0
+BOSC.US,D,20150504,000000,3.05,3.27,2.81,2.83,78200,0
+BOSC.US,D,20150505,000000,2.9,2.9,2.64,2.7,46500,0
+BOSC.US,D,20150506,000000,2.82,2.8499,2.64,2.64,29164,0
+BOSC.US,D,20150507,000000,2.7,2.73,2.51,2.58,25559,0
+BOSC.US,D,20150508,000000,2.6,2.66,2.45,2.52,37200,0
+BOSC.US,D,20150511,000000,2.65,2.65,2.51,2.55,12200,0
+BOSC.US,D,20150512,000000,2.54,2.7499,2.5,2.7499,13679,0
+BOSC.US,D,20150513,000000,2.79,2.8199,2.6,2.6699,11189,0
+BOSC.US,D,20150514,000000,2.7,2.75,2.51,2.6,6700,0
+BOSC.US,D,20150515,000000,2.7,2.7,2.6221,2.65,1660,0
+BOSC.US,D,20150518,000000,2.68,3.3,2.6,2.94,38121,0
+BOSC.US,D,20150519,000000,3.0099,3.2499,2.9,2.97,21996,0
+BOSC.US,D,20150520,000000,3.19,3.19,2.96,3.07,13100,0
+BOSC.US,D,20150521,000000,2.9,3.15,2.9,3.08,16200,0
+BOSC.US,D,20150522,000000,3,3.09,2.92,3.09,1700,0
+BOSC.US,D,20150526,000000,3.1,3.1999,2.9114,2.93,2752,0
+BOSC.US,D,20150527,000000,3.05,3.05,2.95,2.95,200,0
+BOSC.US,D,20150528,000000,3,3.57,2.708,2.8,75343,0
+BOSC.US,D,20150529,000000,2.79,2.91,2.72,2.75,8900,0
+BOSC.US,D,20150601,000000,2.7054,2.9699,2.7,2.81,8880,0
+BOSC.US,D,20150602,000000,2.8699,2.9099,2.77,2.77,1681,0
+BOSC.US,D,20150603,000000,2.96,3,2.79,2.8,8900,0
+BOSC.US,D,20150604,000000,2.78,2.81,2.74,2.76,6400,0
+BOSC.US,D,20150605,000000,2.73,2.8,2.55,2.65,12300,0
+BOSC.US,D,20150608,000000,2.59,2.78,2.59,2.69,2200,0
+BOSC.US,D,20150609,000000,2.7899,2.7899,2.64,2.72,1710,0
+BOSC.US,D,20150610,000000,2.6669,2.6669,2.56,2.56,4042,0
+BOSC.US,D,20150611,000000,2.7199,2.7199,2.52,2.53,6770,0
+BOSC.US,D,20150612,000000,2.56,2.57,2.52,2.57,700,0
+BOSC.US,D,20150616,000000,2.5,2.54,2.5,2.54,500,0
+BOSC.US,D,20150617,000000,2.58,2.58,2.44,2.51,2800,0
+BOSC.US,D,20150618,000000,2.54,2.74,2.54,2.74,8600,0
+BOSC.US,D,20150619,000000,2.75,2.75,2.7,2.7,300,0
+BOSC.US,D,20150623,000000,2.56,2.6399,2.55,2.6399,2500,0
+BOSC.US,D,20150624,000000,2.53,2.67,2.53,2.56,1700,0
+BOSC.US,D,20150625,000000,2.6,2.7,2.52,2.65,3400,0
+BOSC.US,D,20150626,000000,2.66,2.66,2.56,2.56,2700,0
+BOSC.US,D,20150629,000000,2.43,2.44,2.4,2.43,3700,0
+BOSC.US,D,20150630,000000,2.5899,2.5899,2.5899,2.5899,375,0
+BOSC.US,D,20150701,000000,2.51,2.51,2.27,2.32,12500,0
+BOSC.US,D,20150702,000000,2.35,2.41,2.2,2.41,2400,0
+BOSC.US,D,20150706,000000,2.17,2.36,2.12,2.36,10000,0
+BOSC.US,D,20150707,000000,2.15,2.27,2.13,2.23,2600,0
+BOSC.US,D,20150708,000000,2.29,2.29,2.2,2.2,600,0
+BOSC.US,D,20150709,000000,2.31,2.31,2.31,2.31,100,0
+BOSC.US,D,20150713,000000,2.58,2.7,2.1,2.4,92400,0
+BOSC.US,D,20150714,000000,2.39,2.6699,2.35,2.4,13027,0
+BOSC.US,D,20150715,000000,2.38,2.5499,2.2,2.4799,4300,0
+BOSC.US,D,20150716,000000,2.25,2.45,2.2,2.44,5500,0
+BOSC.US,D,20150717,000000,2.32,2.43,2.26,2.35,1900,0
+BOSC.US,D,20150720,000000,2.36,2.36,2.25,2.25,2300,0
+BOSC.US,D,20150721,000000,2.25,2.25,2.11,2.16,15800,0
+BOSC.US,D,20150722,000000,2.15,2.19,2.15,2.19,3100,0
+BOSC.US,D,20150723,000000,2.2,2.2,2.2,2.2,400,0
+BOSC.US,D,20150724,000000,2.12,2.15,2.08,2.08,9100,0
+BOSC.US,D,20150727,000000,2.19,2.3,2.19,2.24,13700,0
+BOSC.US,D,20150728,000000,2.29,2.36,2.23,2.23,3100,0
+BOSC.US,D,20150729,000000,2.3,2.3,2.3,2.3,100,0
+BOSC.US,D,20150730,000000,2.3,2.3,2.17,2.23,3200,0
+BOSC.US,D,20150731,000000,2.14,2.3,2.14,2.24,6000,0
+BOSC.US,D,20150803,000000,2.15,2.2,2.12,2.13,4590,0
+BOSC.US,D,20150804,000000,2.14,2.3,2.12,2.21,11700,0
+BOSC.US,D,20150805,000000,2.29,2.31,2.16,2.19,4300,0
+BOSC.US,D,20150806,000000,2.1,2.2399,2.1,2.11,8357,0
+BOSC.US,D,20150807,000000,2.14,2.19,2.14,2.19,200,0
+BOSC.US,D,20150811,000000,2.2299,2.2299,2.15,2.18,1900,0
+BOSC.US,D,20150812,000000,2.21,2.24,2.1,2.24,14200,0
+BOSC.US,D,20150814,000000,2.28,2.28,2.23,2.23,5500,0
+BOSC.US,D,20150817,000000,2.29,2.4,2.15,2.35,10200,0
+BOSC.US,D,20150818,000000,2.35,2.35,2.26,2.32,2300,0
+BOSC.US,D,20150819,000000,2.49,2.49,2.21,2.23,2700,0
+BOSC.US,D,20150820,000000,2.48,2.48,2.25,2.25,4500,0
+BOSC.US,D,20150821,000000,2.18,2.37,2.18,2.37,1100,0
+BOSC.US,D,20150824,000000,2.14,2.35,2.12,2.296,13666,0
+BOSC.US,D,20150825,000000,2.2,2.68,2.1,2.25,15200,0
+BOSC.US,D,20150826,000000,2.26,2.3,2.14,2.22,1100,0
+BOSC.US,D,20150827,000000,2.25,2.26,2.11,2.24,5600,0
+BOSC.US,D,20150828,000000,2.21,2.26,2.14,2.17,3400,0
+BOSC.US,D,20150831,000000,2.17,2.26,2.17,2.25,2900,0
+BOSC.US,D,20150901,000000,2.15,2.25,2.15,2.25,300,0
+BOSC.US,D,20150902,000000,2.14,2.14,2.07,2.11,5600,0
+BOSC.US,D,20150903,000000,2.11,2.11,2.08,2.08,2800,0
+BOSC.US,D,20150904,000000,2.07,2.17,2.07,2.14,2300,0
+BOSC.US,D,20150908,000000,2.2,2.44,2.2,2.27,47300,0
+BOSC.US,D,20150909,000000,2.27,2.3,2.26,2.26,1000,0
+BOSC.US,D,20150910,000000,2.21,2.21,2.18,2.2068,11580,0
+BOSC.US,D,20150911,000000,2.2,2.45,2.2,2.28,5700,0
+BOSC.US,D,20150916,000000,2.31,2.31,2.31,2.31,200,0
+BOSC.US,D,20150917,000000,2.2799,2.28,2.2,2.2799,3270,0
+BOSC.US,D,20150918,000000,2.24,2.24,2.24,2.24,600,0
+BOSC.US,D,20150921,000000,2.26,2.42,2.26,2.27,3000,0
+BOSC.US,D,20150922,000000,2.57,2.57,2.46,2.47,2900,0
+BOSC.US,D,20150923,000000,2.48,2.48,2.451,2.451,1300,0
+BOSC.US,D,20150924,000000,2.44,2.44,2.44,2.44,100,0
+BOSC.US,D,20150925,000000,2.42,2.42,2.42,2.42,200,0
+BOSC.US,D,20150928,000000,2.41,2.4193,2.28,2.41,2295,0
+BOSC.US,D,20150929,000000,2.36,2.36,2.36,2.36,100,0
+BOSC.US,D,20150930,000000,2.37,2.37,2.25,2.31,8600,0
+BOSC.US,D,20151001,000000,2.37,2.37,2.32,2.35,5500,0
+BOSC.US,D,20151002,000000,2.26,2.34,2.25,2.26,12000,0
+BOSC.US,D,20151005,000000,2.34,2.34,2.14,2.14,5950,0
+BOSC.US,D,20151006,000000,2.24,2.39,2.23,2.34,8400,0
+BOSC.US,D,20151007,000000,2.27,2.37,2.27,2.31,2714,0
+BOSC.US,D,20151008,000000,2.34,2.34,2.21,2.25,1700,0
+BOSC.US,D,20151009,000000,2.3,2.3,2.2,2.29,1200,0
+BOSC.US,D,20151012,000000,2.27,2.3,2.22,2.3,1800,0
+BOSC.US,D,20151013,000000,2.27,2.27,2.26,2.27,1000,0
+BOSC.US,D,20151014,000000,2.26,2.27,2.21,2.21,13500,0
+BOSC.US,D,20151015,000000,2.25,2.29,2.12,2.29,8100,0
+BOSC.US,D,20151016,000000,2.16,2.3,2.16,2.3,1400,0
+BOSC.US,D,20151019,000000,2.31,2.31,2.16,2.16,1200,0
+BOSC.US,D,20151020,000000,2.22,2.22,2.22,2.22,8300,0
+BOSC.US,D,20151021,000000,2.1,2.23,2.05,2.1,19100,0
+BOSC.US,D,20151022,000000,2.12,2.19,2.12,2.19,1500,0
+BOSC.US,D,20151023,000000,2.1,2.13,2.08,2.08,1300,0
+BOSC.US,D,20151026,000000,2.08,2.17,2.02,2.17,4100,0
+BOSC.US,D,20151027,000000,2.05,2.15,2.05,2.14,4800,0
+BOSC.US,D,20151028,000000,2.18,2.18,2.14,2.14,2100,0
+BOSC.US,D,20151030,000000,2.06,2.19,2.05,2.06,7500,0
+BOSC.US,D,20151102,000000,2.07,2.17,2.07,2.17,1248,0
+BOSC.US,D,20151103,000000,2.1,2.2,2.05,2.2,1500,0
+BOSC.US,D,20151104,000000,2.08,2.13,2.08,2.13,1302,0
+BOSC.US,D,20151105,000000,2.06,2.06,2.06,2.06,1000,0
+BOSC.US,D,20151106,000000,2.06,2.19,2.05,2.18,20600,0
+BOSC.US,D,20151109,000000,2.1645,2.19,2.1645,2.1899,4120,0
+BOSC.US,D,20151110,000000,2.06,2.31,2.04,2.08,57700,0
+BOSC.US,D,20151111,000000,2.08,2.19,2.08,2.12,2800,0
+BOSC.US,D,20151112,000000,2.1,2.1,2.1,2.1,4000,0
+BOSC.US,D,20151113,000000,2.1,2.17,2.08,2.17,1300,0
+BOSC.US,D,20151116,000000,2.08,2.08,2.03,2.04,3200,0
+BOSC.US,D,20151117,000000,2.16,2.16,2.02,2.04,8900,0
+BOSC.US,D,20151118,000000,2.04,2.14,2.02,2.13,2100,0
+BOSC.US,D,20151119,000000,2.14,2.27,1.93,2.04,17800,0
+BOSC.US,D,20151120,000000,2.06,2.06,2.06,2.06,300,0
+BOSC.US,D,20151123,000000,2.15,2.15,2.13,2.15,4200,0
+BOSC.US,D,20151124,000000,2.26,2.26,2.11,2.19,1000,0
+BOSC.US,D,20151125,000000,2.2,2.26,2.2,2.26,8100,0
+BOSC.US,D,20151127,000000,2.26,2.28,2.26,2.28,1200,0
+BOSC.US,D,20151130,000000,2.27,2.96,2.1,2.23,76600,0
+BOSC.US,D,20151201,000000,2.28,2.3199,2.18,2.28,10590,0
+BOSC.US,D,20151202,000000,2.18,2.3499,2.15,2.1801,13523,0
+BOSC.US,D,20151203,000000,2.19,2.19,2.12,2.1299,13327,0
+BOSC.US,D,20151204,000000,2.16,2.2,2.1,2.12,24100,0
+BOSC.US,D,20151207,000000,2.12,2.15,2.08,2.14,18400,0
+BOSC.US,D,20151208,000000,2.08,2.1499,2.02,2.0525,8150,0
+BOSC.US,D,20151209,000000,2.1,2.16,2.04,2.07,700,0
+BOSC.US,D,20151210,000000,2.1,2.13,2.04,2.05,3600,0
+BOSC.US,D,20151211,000000,2.12,2.12,2.05,2.11,400,0
+BOSC.US,D,20151214,000000,2.0301,2.1299,2.01,2.0184,5700,0
+BOSC.US,D,20151215,000000,2.09,2.19,1.91,1.91,39100,0
+BOSC.US,D,20151216,000000,1.91,2.03,1.91,2.03,4000,0
+BOSC.US,D,20151217,000000,1.96,1.96,1.88,1.88,27500,0
+BOSC.US,D,20151218,000000,1.85,1.86,1.8,1.81,28200,0
+BOSC.US,D,20151221,000000,1.82,2.17,1.79,1.86,91500,0
+BOSC.US,D,20151222,000000,1.85,1.95,1.84,1.89,12363,0
+BOSC.US,D,20151223,000000,1.86,1.94,1.84,1.94,32000,0
+BOSC.US,D,20151224,000000,1.94,1.94,1.9092,1.94,3200,0
+BOSC.US,D,20151228,000000,1.93,2.0699,1.9,2.0699,36065,0
+BOSC.US,D,20151229,000000,2.09,2.1,1.9,1.9599,15813,0
+BOSC.US,D,20151230,000000,1.9501,2.17,1.9,2.0028,72770,0
+BOSC.US,D,20151231,000000,1.99,2.0399,1.95,1.95,24032,0
+BOSC.US,D,20160104,000000,2,2,1.9472,1.9472,1301,0
+BOSC.US,D,20160105,000000,2,2.03,2,2.03,400,0
+BOSC.US,D,20160106,000000,1.9801,2.05,1.86,1.86,7976,0
+BOSC.US,D,20160107,000000,1.85,1.89,1.82,1.83,11398,0
+BOSC.US,D,20160108,000000,1.83,1.93,1.83,1.93,1500,0
+BOSC.US,D,20160111,000000,1.83,1.854,1.8,1.82,9500,0
+BOSC.US,D,20160112,000000,1.84,1.8656,1.84,1.8656,1901,0
+BOSC.US,D,20160113,000000,1.87,1.87,1.7,1.75,35549,0
+BOSC.US,D,20160114,000000,1.724,1.8,1.724,1.76,4200,0
+BOSC.US,D,20160115,000000,1.74,1.98,1.74,1.76,15895,0
+BOSC.US,D,20160119,000000,1.8,1.91,1.72,1.72,25900,0
+BOSC.US,D,20160120,000000,1.72,1.85,1.65,1.68,14529,0
+BOSC.US,D,20160121,000000,1.79,1.85,1.68,1.68,5400,0
+BOSC.US,D,20160122,000000,1.8,1.8,1.7,1.7,500,0
+BOSC.US,D,20160125,000000,1.8099,1.8099,1.8099,1.8099,288,0
+BOSC.US,D,20160126,000000,1.83,1.83,1.7644,1.77,745,0
+BOSC.US,D,20160127,000000,1.72,1.72,1.72,1.72,100,0
+BOSC.US,D,20160128,000000,1.7999,1.8399,1.77,1.8,4800,0
+BOSC.US,D,20160129,000000,1.8285,1.83,1.754,1.829,5875,0
+BOSC.US,D,20160201,000000,1.85,1.85,1.73,1.73,400,0
+BOSC.US,D,20160202,000000,1.8,1.8399,1.74,1.74,3050,0
+BOSC.US,D,20160203,000000,1.73,1.7999,1.73,1.7499,9276,0
+BOSC.US,D,20160204,000000,1.7999,1.7999,1.68,1.7399,9900,0
+BOSC.US,D,20160205,000000,1.76,1.8,1.69,1.72,10661,0
+BOSC.US,D,20160208,000000,1.72,1.72,1.64,1.64,200,0
+BOSC.US,D,20160209,000000,1.8,1.85,1.65,1.7499,10500,0
+BOSC.US,D,20160210,000000,1.7801,1.8299,1.71,1.71,2339,0
+BOSC.US,D,20160211,000000,1.7999,1.7999,1.7499,1.7499,1300,0
+BOSC.US,D,20160212,000000,1.76,1.76,1.6,1.65,16197,0
+BOSC.US,D,20160216,000000,1.7,1.74,1.63,1.6999,8100,0
+BOSC.US,D,20160217,000000,1.7599,1.7599,1.65,1.65,300,0
+BOSC.US,D,20160218,000000,1.65,1.8399,1.65,1.7,3600,0
+BOSC.US,D,20160219,000000,1.75,1.78,1.74,1.7501,14200,0
+BOSC.US,D,20160223,000000,1.7672,1.772,1.7232,1.7232,352,0
+BOSC.US,D,20160224,000000,1.7,1.7,1.63,1.66,23650,0
+BOSC.US,D,20160225,000000,1.7,1.74,1.67,1.67,1500,0
+BOSC.US,D,20160226,000000,1.7285,1.73,1.7285,1.73,500,0
+BOSC.US,D,20160229,000000,1.74,1.74,1.74,1.74,100,0
+BOSC.US,D,20160301,000000,1.86,1.86,1.69,1.76,4300,0
+BOSC.US,D,20160302,000000,1.7899,1.7899,1.7899,1.7899,100,0
+BOSC.US,D,20160303,000000,1.7799,1.7799,1.7799,1.7799,1000,0
+BOSC.US,D,20160307,000000,1.67,1.78,1.67,1.7299,6700,0
+BOSC.US,D,20160308,000000,1.7899,1.7899,1.75,1.75,489,0
+BOSC.US,D,20160309,000000,1.6999,1.74,1.6999,1.72,1600,0
+BOSC.US,D,20160310,000000,1.6601,1.7899,1.66,1.77,4700,0
+BOSC.US,D,20160311,000000,1.71,1.79,1.7099,1.79,2150,0
+BOSC.US,D,20160314,000000,1.74,1.74,1.71,1.71,2000,0
+BOSC.US,D,20160315,000000,1.68,1.7899,1.6799,1.78,4188,0
+BOSC.US,D,20160316,000000,1.7899,1.82,1.7101,1.78,5812,0
+BOSC.US,D,20160318,000000,1.7799,1.7799,1.7799,1.7799,1250,0
+BOSC.US,D,20160321,000000,1.711,1.711,1.711,1.711,130,0
+BOSC.US,D,20160322,000000,1.68,2.4,1.68,1.9,296759,0
+BOSC.US,D,20160323,000000,1.9,1.9887,1.84,1.94,69240,0
+BOSC.US,D,20160324,000000,1.94,1.94,1.84,1.93,18233,0
+BOSC.US,D,20160328,000000,1.93,1.9699,1.89,1.8947,7925,0
+BOSC.US,D,20160329,000000,1.8978,1.94,1.848,1.9399,64841,0
+BOSC.US,D,20160330,000000,1.95,1.95,1.83,1.8936,41815,0
+BOSC.US,D,20160331,000000,1.98,2.1447,1.9,2.03,48703,0
+BOSC.US,D,20160401,000000,2.08,2.15,2.03,2.13,50746,0
+BOSC.US,D,20160404,000000,2.18,2.22,2.14,2.22,16376,0
+BOSC.US,D,20160405,000000,2.2,2.22,2.1201,2.15,22687,0
+BOSC.US,D,20160406,000000,2.2,2.2,2.1,2.1,14200,0
+BOSC.US,D,20160407,000000,2.19,2.19,2.129,2.13,3950,0
+BOSC.US,D,20160408,000000,2.1,2.1,2.02,2.03,18237,0
+BOSC.US,D,20160411,000000,2.03,2.03,1.9292,1.9301,20271,0
+BOSC.US,D,20160412,000000,1.99,2.18,1.98,2.08,69459,0
+BOSC.US,D,20160413,000000,2.09,2.22,2.09,2.11,28090,0
+BOSC.US,D,20160414,000000,2.15,2.15,2.044,2.09,10885,0
+BOSC.US,D,20160415,000000,2.1458,2.1458,2.03,2.03,19268,0
+BOSC.US,D,20160418,000000,2.14,2.14,2.02,2.06,22134,0
+BOSC.US,D,20160419,000000,2.06,2.1,2.03,2.08,14323,0
+BOSC.US,D,20160420,000000,2.08,2.1,1.977,2.066,27455,0
+BOSC.US,D,20160421,000000,2.05,2.18,2.05,2.1497,29587,0
+BOSC.US,D,20160422,000000,2.12,2.15,2.08,2.15,19781,0
+BOSC.US,D,20160425,000000,2.13,2.14,2.13,2.14,200,0
+BOSC.US,D,20160426,000000,2.12,2.19,2.12,2.15,3000,0
+BOSC.US,D,20160427,000000,2.19,2.19,2.06,2.17,11400,0
+BOSC.US,D,20160428,000000,2.14,2.18,2.14,2.15,18254,0
+BOSC.US,D,20160429,000000,2.1464,2.17,2.14,2.17,2900,0
+BOSC.US,D,20160502,000000,2.15,2.15,2.08,2.143,2834,0
+BOSC.US,D,20160503,000000,2.074,2.151,2.05,2.14,8000,0
+BOSC.US,D,20160505,000000,2.0501,2.13,2.05,2.07,9289,0
+BOSC.US,D,20160506,000000,2.079,2.14,2.07,2.1001,7925,0
+BOSC.US,D,20160509,000000,2.14,2.1423,2.14,2.1423,2000,0
+BOSC.US,D,20160510,000000,2.14,2.1401,2.05,2.07,18851,0
+BOSC.US,D,20160511,000000,2.0833,2.0833,1.98,1.99,5700,0
+BOSC.US,D,20160512,000000,1.99,2.14,1.99,2.02,700,0
+BOSC.US,D,20160513,000000,2.05,2.1,2.0001,2.03,1095,0
+BOSC.US,D,20160516,000000,2.07,2.09,2.05,2.06,5561,0
+BOSC.US,D,20160517,000000,2.13,2.13,2.021,2.021,15115,0
+BOSC.US,D,20160518,000000,2.0151,2.0151,2.0151,2.0151,1800,0
+BOSC.US,D,20160519,000000,1.99,2.02,1.99,2.02,3052,0
+BOSC.US,D,20160520,000000,2.03,2.119,2,2.02,16980,0
+BOSC.US,D,20160523,000000,2.06,2.06,2.03,2.03,200,0
+BOSC.US,D,20160524,000000,2.0401,2.09,2.0401,2.0855,13990,0
+BOSC.US,D,20160525,000000,2.0401,2.0999,2.0401,2.065,12000,0
+BOSC.US,D,20160526,000000,2.0801,2.18,2.0801,2.1748,18400,0
+BOSC.US,D,20160527,000000,2.2,2.27,2.13,2.17,13426,0
+BOSC.US,D,20160531,000000,2.33,4.85,2.33,4.07,20212384,0
+BOSC.US,D,20160601,000000,4,4.04,3.29,3.3001,2564167,0
+BOSC.US,D,20160602,000000,3.25,3.64,3.1057,3.5,1500765,0
+BOSC.US,D,20160603,000000,3.62,3.8699,3.6,3.62,1706787,0
+BOSC.US,D,20160606,000000,3.65,3.65,2.91,3.13,570174,0
+BOSC.US,D,20160607,000000,3.08,3.15,2.91,3.02,326513,0
+BOSC.US,D,20160608,000000,3.0001,3.09,2.91,3.02,184608,0
+BOSC.US,D,20160609,000000,3.08,3.08,2.92,2.94,102016,0
+BOSC.US,D,20160610,000000,2.93,3.04,2.9,2.95,117492,0
+BOSC.US,D,20160613,000000,2.9,2.9,2.7,2.7,132587,0
+BOSC.US,D,20160614,000000,2.7,2.79,2.62,2.63,48843,0
+BOSC.US,D,20160615,000000,2.66,3.1,2.66,2.86,503338,0
+BOSC.US,D,20160616,000000,2.79,2.9899,2.7,2.87,87310,0
+BOSC.US,D,20160617,000000,2.9199,2.93,2.75,2.8,25093,0
+BOSC.US,D,20160620,000000,2.77,3.06,2.77,2.96,124446,0
+BOSC.US,D,20160621,000000,2.95,3.2,2.933,3.19,241369,0
+BOSC.US,D,20160622,000000,3.06,3.2294,2.92,2.94,142999,0
+BOSC.US,D,20160623,000000,2.98,3.032,2.91,2.96,50380,0
+BOSC.US,D,20160624,000000,2.8,3.05,2.8,3.03,151625,0
+BOSC.US,D,20160627,000000,3.01,3.04,2.8,2.85,28875,0
+BOSC.US,D,20160628,000000,2.96,2.9889,2.82,2.9087,38413,0
+BOSC.US,D,20160629,000000,2.91,3.4,2.86,3.27,599946,0
+BOSC.US,D,20160630,000000,3.28,3.3599,3,3.02,179811,0
+BOSC.US,D,20160701,000000,3.0501,3.15,3.04,3.12,17897,0
+BOSC.US,D,20160705,000000,3.27,3.27,2.95,3.0899,77606,0
+BOSC.US,D,20160706,000000,3.17,3.2,3.0201,3.09,68836,0
+BOSC.US,D,20160707,000000,3.16,3.58,3.04,3.12,364616,0
+BOSC.US,D,20160708,000000,3.15,3.16,3.04,3.12,35789,0
+BOSC.US,D,20160711,000000,3.11,3.27,3.05,3.05,89823,0
+BOSC.US,D,20160712,000000,3.08,3.1,2.9,3.09,69348,0
+BOSC.US,D,20160713,000000,3.34,3.34,3.01,3.0799,68234,0
+BOSC.US,D,20160714,000000,3.0658,3.18,3.05,3.0601,20241,0
+BOSC.US,D,20160715,000000,3.05,3.1295,2.95,3,22832,0
+BOSC.US,D,20160718,000000,2.98,3.05,2.93,2.93,14497,0
+BOSC.US,D,20160719,000000,3.05,3.05,2.96,2.96,22864,0
+BOSC.US,D,20160720,000000,3.01,3.0399,2.97,2.97,12200,0
+BOSC.US,D,20160721,000000,3.108,3.108,2.98,2.99,14080,0
+BOSC.US,D,20160722,000000,3,3.3,3,3.11,118905,0
+BOSC.US,D,20160725,000000,3.14,3.23,3.05,3.08,26411,0
+BOSC.US,D,20160726,000000,3.15,3.17,3.06,3.09,16817,0
+BOSC.US,D,20160727,000000,3.15,3.23,3.08,3.11,41585,0
+BOSC.US,D,20160728,000000,3.17,3.17,3.01,3.06,18556,0
+BOSC.US,D,20160729,000000,3.1,3.14,3.01,3.09,23714,0
+BOSC.US,D,20160801,000000,3.0864,3.1,3.011,3.03,13096,0
+BOSC.US,D,20160802,000000,3.08,3.08,3.01,3.01,18044,0
+BOSC.US,D,20160803,000000,3.0799,3.0799,2.95,3.04,18840,0
+BOSC.US,D,20160804,000000,3.04,3.26,3.02,3.14,173316,0
+BOSC.US,D,20160805,000000,3.11,3.1959,3.1,3.17,17786,0
+BOSC.US,D,20160808,000000,3.25,3.6,3.24,3.48,366553,0
+BOSC.US,D,20160809,000000,3.54,3.6999,3.35,3.4,80907,0
+BOSC.US,D,20160810,000000,3.54,3.54,3.2298,3.27,54216,0
+BOSC.US,D,20160811,000000,3.5,3.5,3.08,3.2799,38047,0
+BOSC.US,D,20160812,000000,3.195,3.3767,3.19,3.27,22347,0
+BOSC.US,D,20160815,000000,3.27,3.3999,3.2,3.36,41898,0
+BOSC.US,D,20160816,000000,3.37,3.4899,3.22,3.38,46349,0
+BOSC.US,D,20160817,000000,3.39,4.02,3.3838,3.61,1223092,0
+BOSC.US,D,20160818,000000,3.7,3.77,3.6,3.65,274438,0
+BOSC.US,D,20160819,000000,3.72,3.77,3.6501,3.7,119277,0
+BOSC.US,D,20160822,000000,3.79,3.83,3.64,3.67,105729,0
+BOSC.US,D,20160823,000000,3.77,3.78,3.25,3.47,192832,0
+BOSC.US,D,20160824,000000,3.55,3.711,3.48,3.55,116840,0
+BOSC.US,D,20160825,000000,3.52,3.58,3.27,3.41,64217,0
+BOSC.US,D,20160826,000000,3.37,3.54,3.37,3.49,102711,0
+BOSC.US,D,20160829,000000,3.2,3.34,2.81,2.99,517530,0
+BOSC.US,D,20160830,000000,2.86,2.97,2.72,2.94,213218,0
+BOSC.US,D,20160831,000000,2.84,2.89,2.61,2.69,137029,0
+BOSC.US,D,20160901,000000,2.7,2.75,2.57,2.67,45135,0
+BOSC.US,D,20160902,000000,2.72,2.7724,2.6,2.61,76200,0
+BOSC.US,D,20160906,000000,2.48,2.589,2.41,2.51,134930,0
+BOSC.US,D,20160907,000000,2.66,2.67,2.53,2.56,53441,0
+BOSC.US,D,20160908,000000,2.55,2.56,2.31,2.45,74038,0
+BOSC.US,D,20160909,000000,2.4,2.44,2.34,2.34,32937,0
+BOSC.US,D,20160912,000000,2.31,2.48,2.24,2.42,116650,0
+BOSC.US,D,20160913,000000,2.2953,2.352,2.22,2.24,69031,0
+BOSC.US,D,20160914,000000,2.22,2.44,2.22,2.32,54550,0
+BOSC.US,D,20160915,000000,2.285,2.32,2.27,2.31,28694,0
+BOSC.US,D,20160916,000000,2.29,2.36,2.275,2.29,12829,0
+BOSC.US,D,20160919,000000,2.34,2.35,2.14,2.24,60906,0
+BOSC.US,D,20160920,000000,2.25,2.28,2.14,2.14,50672,0
+BOSC.US,D,20160921,000000,2.18,2.431,2.18,2.27,94199,0
+BOSC.US,D,20160922,000000,2.31,2.59,2.31,2.38,193370,0
+BOSC.US,D,20160923,000000,2.42,2.5,2.38,2.38,124269,0
+BOSC.US,D,20160926,000000,2.39,2.44,2.3,2.39,156844,0
+BOSC.US,D,20160927,000000,2.3,2.36,2.22,2.34,44337,0
+BOSC.US,D,20160928,000000,2.29,2.35,2.22,2.3002,72665,0
+BOSC.US,D,20160929,000000,2.33,2.349,2.1941,2.21,79360,0
+BOSC.US,D,20160930,000000,2.24,2.27,2.16,2.22,19715,0
+BOSC.US,D,20161003,000000,2.26,2.29,2.2,2.22,5495,0
+BOSC.US,D,20161004,000000,2.23,2.245,2.13,2.16,17361,0
+BOSC.US,D,20161005,000000,2.18,2.2199,2.15,2.2,18609,0
+BOSC.US,D,20161006,000000,2.26,2.26,2.02,2.12,57249,0
+BOSC.US,D,20161007,000000,2.12,2.12,2.06,2.06,11473,0
+BOSC.US,D,20161010,000000,2.09,2.12,2.06,2.11,11071,0
+BOSC.US,D,20161011,000000,2.44,2.44,2.045,2.08,56826,0
+BOSC.US,D,20161012,000000,2.02,2.1099,2,2.01,52079,0
+BOSC.US,D,20161013,000000,2.02,2.44,2.02,2.16,613675,0
+BOSC.US,D,20161014,000000,2.18,2.18,2.1,2.12,57316,0
+BOSC.US,D,20161017,000000,2.11,2.13,2.05,2.07,31916,0
+BOSC.US,D,20161018,000000,2.13,2.15,2.08,2.1,28372,0
+BOSC.US,D,20161019,000000,2.11,2.12,2.08,2.12,9904,0
+BOSC.US,D,20161020,000000,2.1,2.1075,2.05,2.07,41580,0
+BOSC.US,D,20161021,000000,2.05,2.1,2.05,2.07,35394,0
+BOSC.US,D,20161024,000000,2.06,2.07,2.02,2.04,44781,0
+BOSC.US,D,20161025,000000,2.1,2.13,2.05,2.06,27975,0
+BOSC.US,D,20161026,000000,2.05,2.139,2.05,2.08,13769,0
+BOSC.US,D,20161027,000000,2.1018,2.26,2.04,2.16,65630,0
+BOSC.US,D,20161028,000000,2.1958,2.1958,2.05,2.05,18591,0
+BOSC.US,D,20161031,000000,2.07,2.2167,2.07,2.17,40995,0
+BOSC.US,D,20161101,000000,2.181,2.19,2.08,2.13,35570,0
+BOSC.US,D,20161102,000000,2.2,2.2,2.11,2.11,77613,0
+BOSC.US,D,20161103,000000,2.116,2.116,2.08,2.08,13571,0
+BOSC.US,D,20161104,000000,2.08,2.1599,2.08,2.08,5442,0
+BOSC.US,D,20161107,000000,2.09,2.1332,2.08,2.1,27448,0
+BOSC.US,D,20161108,000000,2.13,2.14,2.03,2.08,46864,0
+BOSC.US,D,20161109,000000,2.06,2.1199,2,2.06,17299,0
+BOSC.US,D,20161110,000000,2.02,2.1,2.02,2.08,18258,0
+BOSC.US,D,20161111,000000,2.03,2.209,2.03,2.12,20437,0
+BOSC.US,D,20161114,000000,2.16,2.2299,2.04,2.16,11686,0
+BOSC.US,D,20161115,000000,2.2399,2.3499,2.214,2.28,103606,0
+BOSC.US,D,20161116,000000,2.1829,2.3999,2.15,2.22,119714,0
+BOSC.US,D,20161117,000000,2.34,2.62,2.2535,2.45,249963,0
+BOSC.US,D,20161118,000000,2.45,2.54,2.35,2.4,30008,0
+BOSC.US,D,20161121,000000,2.57,2.57,2.23,2.26,32306,0
+BOSC.US,D,20161122,000000,2.1718,2.2721,2.1718,2.25,17475,0
+BOSC.US,D,20161123,000000,2.26,2.2703,2.22,2.23,6214,0
+BOSC.US,D,20161125,000000,2.299,2.35,2.299,2.33,33146,0
+BOSC.US,D,20161128,000000,1.97,2.04,1.8219,2.01,330358,0
+BOSC.US,D,20161129,000000,2.14,2.14,1.98,1.98,73111,0
+BOSC.US,D,20161130,000000,2.06,2.06,1.95,1.97,19821,0
+BOSC.US,D,20161201,000000,1.98,2.1031,1.93,1.96,119303,0
+BOSC.US,D,20161202,000000,2.09,2.09,1.92,1.9599,33238,0
+BOSC.US,D,20161205,000000,1.96,2.04,1.94,1.98,21113,0
+BOSC.US,D,20161206,000000,1.96,2,1.9501,2,15585,0
+BOSC.US,D,20161207,000000,2.01,2.02,1.95,1.99,14660,0
+BOSC.US,D,20161208,000000,1.97,2,1.929,1.95,27510,0
+BOSC.US,D,20161209,000000,1.95,1.98,1.95,1.96,5860,0
+BOSC.US,D,20161212,000000,1.95,2.01,1.93,1.97,25608,0
+BOSC.US,D,20161213,000000,1.979,2.34,1.979,2.0704,220342,0
+BOSC.US,D,20161214,000000,2.16,2.2,1.99,1.99,63190,0
+BOSC.US,D,20161215,000000,2.77,2.94,2.18,2.19,1951083,0
+BOSC.US,D,20161216,000000,2.1,2.31,2.05,2.08,153614,0
+BOSC.US,D,20161219,000000,2.35,2.35,2.11,2.21,131845,0
+BOSC.US,D,20161220,000000,2.3,2.3,2.15,2.21,49018,0
+BOSC.US,D,20161221,000000,2.18,2.26,2.15,2.2,34239,0
+BOSC.US,D,20161222,000000,2.21,2.25,2.16,2.21,31427,0
+BOSC.US,D,20161223,000000,2.21,2.2451,2.18,2.23,10667,0
+BOSC.US,D,20161227,000000,2.2,2.3101,2.18,2.2,56238,0
+BOSC.US,D,20161228,000000,2.28,2.33,2.2,2.2499,37379,0
+BOSC.US,D,20161229,000000,2.2,2.226,2.16,2.17,54938,0
+BOSC.US,D,20161230,000000,2.16,2.2,2.12,2.12,31425,0
+BOSC.US,D,20170103,000000,2.24,2.24,2.12,2.13,12109,0
+BOSC.US,D,20170104,000000,2.18,2.19,2.12,2.13,20600,0
+BOSC.US,D,20170105,000000,2.11,2.2899,2.1,2.1366,28886,0
+BOSC.US,D,20170106,000000,2.1,2.134,2.1,2.11,34615,0
+BOSC.US,D,20170109,000000,2.13,2.22,2.12,2.16,82097,0
+BOSC.US,D,20170110,000000,2.19,2.1946,2.11,2.16,5570,0
+BOSC.US,D,20170111,000000,2.15,2.19,2.15,2.15,9907,0
+BOSC.US,D,20170112,000000,2.22,2.28,2.2,2.23,146024,0
+BOSC.US,D,20170113,000000,2.2272,2.2272,2.16,2.18,16226,0
+BOSC.US,D,20170117,000000,2.2,2.25,2.18,2.2201,17450,0
+BOSC.US,D,20170118,000000,2.2399,2.2399,2.21,2.2212,3275,0
+BOSC.US,D,20170119,000000,2.21,2.22,2.2,2.2,11550,0
+BOSC.US,D,20170120,000000,2.21,2.2128,2.14,2.17,21034,0
+BOSC.US,D,20170123,000000,2.2222,2.25,2.2,2.22,21900,0
+BOSC.US,D,20170124,000000,2.22,2.29,2.22,2.25,44319,0
+BOSC.US,D,20170125,000000,2.2701,2.3944,2.27,2.32,79812,0
+BOSC.US,D,20170126,000000,2.363,2.363,2.27,2.34,9751,0
+BOSC.US,D,20170127,000000,2.32,2.35,2.3,2.33,24563,0
+BOSC.US,D,20170130,000000,2.36,2.36,2.24,2.34,11194,0
+BOSC.US,D,20170131,000000,2.279,2.3799,2.27,2.31,13445,0
+BOSC.US,D,20170201,000000,2.29,2.3335,2.2528,2.27,13354,0
+BOSC.US,D,20170202,000000,2.3,2.3,2.25,2.25,15802,0
+BOSC.US,D,20170203,000000,2.275,2.3,2.26,2.26,5450,0
+BOSC.US,D,20170206,000000,2.27,2.48,2.27,2.32,83150,0
+BOSC.US,D,20170207,000000,2.45,2.52,2.32,2.4,60841,0
+BOSC.US,D,20170208,000000,2.4,2.4199,2.35,2.39,11495,0
+BOSC.US,D,20170209,000000,2.4499,2.4499,2.4,2.4,12527,0
+BOSC.US,D,20170210,000000,2.371,2.42,2.371,2.4,33520,0
+BOSC.US,D,20170213,000000,2.46,2.46,2.36,2.4,17346,0
+BOSC.US,D,20170214,000000,2.46,2.4852,2.44,2.46,21341,0
+BOSC.US,D,20170215,000000,2.4899,2.4899,2.35,2.41,41134,0
+BOSC.US,D,20170216,000000,2.4278,2.48,2.35,2.35,16576,0
+BOSC.US,D,20170217,000000,2.36,2.4,2.35,2.38,7881,0
+BOSC.US,D,20170221,000000,2.3,2.4799,2.3,2.36,13430,0
+BOSC.US,D,20170222,000000,2.42,2.42,2.32,2.33,11887,0
+BOSC.US,D,20170223,000000,2.365,2.38,2.3,2.31,6781,0
+BOSC.US,D,20170224,000000,2.335,2.34,2.32,2.32,9021,0
+BOSC.US,D,20170227,000000,2.33,2.35,2.3,2.3,5068,0
+BOSC.US,D,20170228,000000,2.3,2.38,2.25,2.25,24454,0
+BOSC.US,D,20170301,000000,2.3399,2.3399,2.2703,2.29,11339,0
+BOSC.US,D,20170302,000000,2.2,2.3207,2.2,2.28,19117,0
+BOSC.US,D,20170303,000000,2.22,2.26,2.22,2.26,3952,0
+BOSC.US,D,20170306,000000,2.2203,2.25,2.22,2.23,2090,0
+BOSC.US,D,20170307,000000,2.16,2.2799,2.16,2.18,8491,0
+BOSC.US,D,20170308,000000,2.191,2.32,2.191,2.29,7316,0
+BOSC.US,D,20170309,000000,2.31,2.33,2.2,2.26,26536,0
+BOSC.US,D,20170310,000000,2.21,2.25,2.21,2.23,5731,0
+BOSC.US,D,20170313,000000,2.2306,2.25,2.19,2.2,8541,0
+BOSC.US,D,20170314,000000,2.28,2.36,2.18,2.32,24976,0
+BOSC.US,D,20170315,000000,2.35,2.35,2.26,2.28,16135,0
+BOSC.US,D,20170316,000000,2.24,2.36,2.2,2.35,15178,0
+BOSC.US,D,20170317,000000,2.35,2.48,2.35,2.38,41086,0
+BOSC.US,D,20170320,000000,2.4,2.4699,2.33,2.38,7977,0
+BOSC.US,D,20170321,000000,2.52,2.73,2.25,2.25,52373,0
+BOSC.US,D,20170322,000000,2.18,2.3299,2,2.1,62773,0
+BOSC.US,D,20170323,000000,2.19,2.2399,2.03,2.09,12642,0
+BOSC.US,D,20170324,000000,2.09,2.14,2.09,2.12,5338,0
+BOSC.US,D,20170327,000000,2.1357,2.22,2.1303,2.2,17451,0
+BOSC.US,D,20170328,000000,2.1405,2.1501,2.11,2.14,9688,0
+BOSC.US,D,20170329,000000,2.1312,2.1733,2.12,2.12,9813,0
+BOSC.US,D,20170330,000000,2.11,2.19,2.05,2.1,30055,0
+BOSC.US,D,20170331,000000,2.06,2.22,2.06,2.15,36400,0
+BOSC.US,D,20170403,000000,2.17,2.22,2.05,2.1,33451,0
+BOSC.US,D,20170404,000000,2.0779,2.09,1.98,1.98,51087,0
+BOSC.US,D,20170405,000000,1.98,2.01,1.9716,1.98,16401,0
+BOSC.US,D,20170406,000000,2.07,2.07,1.98,1.99,8885,0
+BOSC.US,D,20170407,000000,2.0128,2.06,1.98,1.98,6450,0
+BOSC.US,D,20170410,000000,2,2.0904,2,2.02,22665,0
+BOSC.US,D,20170411,000000,2.02,2.09,1.98,2.04,31402,0
+BOSC.US,D,20170412,000000,2.1,2.18,2.06,2.09,49290,0
+BOSC.US,D,20170413,000000,2.09,2.0924,2.02,2.03,10936,0
+BOSC.US,D,20170417,000000,2.04,2.05,2.02,2.02,8517,0
+BOSC.US,D,20170418,000000,2.02,2.17,2.01,2.07,9908,0
+BOSC.US,D,20170419,000000,2.09,2.09,2.035,2.05,9583,0
+BOSC.US,D,20170420,000000,2.07,2.08,2.02,2.02,10550,0
+BOSC.US,D,20170421,000000,2.02,2.038,1.99,2.02,2643,0
+BOSC.US,D,20170424,000000,2.02,2.0399,1.95,2.02,11870,0
+BOSC.US,D,20170425,000000,1.995,2.15,1.995,2.12,38700,0
+BOSC.US,D,20170426,000000,2.15,2.1675,2.1,2.1,7250,0
+BOSC.US,D,20170427,000000,2.1999,2.2,2.1,2.1,2919,0
+BOSC.US,D,20170428,000000,2.12,2.14,2.04,2.07,22990,0
+BOSC.US,D,20170501,000000,2.07,2.1001,2.02,2.02,7159,0
+BOSC.US,D,20170502,000000,2.06,2.06,2.06,2.06,100,0
+BOSC.US,D,20170503,000000,2.085,2.13,2.02,2.02,9020,0
+BOSC.US,D,20170504,000000,2.19,2.19,2.08,2.11,16325,0
+BOSC.US,D,20170505,000000,2.04,2.05,2.02,2.05,4400,0
+BOSC.US,D,20170508,000000,2.05,2.1,2.03,2.05,21500,0
+BOSC.US,D,20170509,000000,2.14,2.29,2.06,2.09,165310,0
+BOSC.US,D,20170510,000000,2.1,2.17,2.04,2.09,21565,0
+BOSC.US,D,20170511,000000,2.11,2.11,2.09,2.1,3258,0
+BOSC.US,D,20170512,000000,2.1,2.1,2.06,2.09,15988,0
+BOSC.US,D,20170515,000000,2.13,2.13,2.05,2.07,3666,0
+BOSC.US,D,20170516,000000,2.14,2.14,2.06,2.08,12185,0
+BOSC.US,D,20170517,000000,2.06,2.0631,2.04,2.05,6700,0
+BOSC.US,D,20170518,000000,2.0803,2.11,2.0517,2.0517,1475,0
+BOSC.US,D,20170519,000000,2.12,2.12,2.05,2.08,10938,0
+BOSC.US,D,20170522,000000,2.13,2.1332,2.04,2.09,10145,0
+BOSC.US,D,20170523,000000,2.11,2.11,2.04,2.07,6512,0
+BOSC.US,D,20170524,000000,2.07,2.25,2.07,2.24,28509,0
+BOSC.US,D,20170525,000000,2.2,2.2,2.01,2.05,25459,0
+BOSC.US,D,20170526,000000,2.04,2.07,2.01,2.02,8950,0
+BOSC.US,D,20170530,000000,2,2.03,1.97,1.98,32198,0
+BOSC.US,D,20170531,000000,1.9701,2,1.92,1.97,22568,0
+BOSC.US,D,20170601,000000,1.91,1.99,1.86,1.99,22903,0
+BOSC.US,D,20170602,000000,2.0135,2.03,2.01,2.01,4835,0
+BOSC.US,D,20170605,000000,2.03,2.06,1.93,1.94,13701,0
+BOSC.US,D,20170606,000000,1.9999,1.9999,1.83,1.8899,16288,0
+BOSC.US,D,20170607,000000,1.88,1.9,1.85,1.88,11909,0
+BOSC.US,D,20170608,000000,1.87,1.88,1.8613,1.88,5830,0
+BOSC.US,D,20170609,000000,1.9,1.945,1.8883,1.9,8749,0
+BOSC.US,D,20170612,000000,1.945,1.945,1.9,1.92,8298,0
+BOSC.US,D,20170613,000000,1.92,1.92,1.86,1.88,4438,0
+BOSC.US,D,20170614,000000,1.8502,1.86,1.7793,1.86,16700,0
+BOSC.US,D,20170615,000000,1.784,1.93,1.75,1.79,36383,0
+BOSC.US,D,20170616,000000,1.78,1.88,1.72,1.82,52445,0
+BOSC.US,D,20170619,000000,1.8499,1.85,1.7583,1.8,35358,0
+BOSC.US,D,20170620,000000,1.827,1.85,1.81,1.81,7300,0
+BOSC.US,D,20170621,000000,1.7877,1.81,1.72,1.75,36115,0
+BOSC.US,D,20170622,000000,1.73,1.8,1.73,1.76,15999,0
+BOSC.US,D,20170623,000000,1.8226,1.9,1.76,1.84,13350,0
+BOSC.US,D,20170626,000000,1.8,1.91,1.71,1.88,30576,0
+BOSC.US,D,20170627,000000,1.85,1.85,1.75,1.77,8434,0
+BOSC.US,D,20170628,000000,1.7574,1.84,1.69,1.78,37352,0
+BOSC.US,D,20170629,000000,1.76,1.78,1.74,1.74,13423,0
+BOSC.US,D,20170630,000000,1.7356,1.79,1.7356,1.78,17500,0
+BOSC.US,D,20170703,000000,1.77,1.83,1.77,1.82,900,0
+BOSC.US,D,20170705,000000,1.83,1.84,1.76,1.76,978,0
+BOSC.US,D,20170706,000000,1.89,1.89,1.8476,1.85,1843,0
+BOSC.US,D,20170707,000000,1.89,1.89,1.8689,1.87,10850,0
+BOSC.US,D,20170710,000000,1.77,1.9499,1.77,1.9,27710,0
+BOSC.US,D,20170711,000000,1.87,1.9,1.87,1.9,6400,0
+BOSC.US,D,20170712,000000,1.95,2.1,1.9401,2.08,23954,0
+BOSC.US,D,20170713,000000,2.0467,2.055,2.0247,2.03,4440,0
+BOSC.US,D,20170714,000000,2.03,2.075,2.03,2.06,2150,0
+BOSC.US,D,20170717,000000,1.9952,2.02,1.95,2,22600,0
+BOSC.US,D,20170718,000000,2.0699,2.0699,2.0071,2.0071,1450,0
+BOSC.US,D,20170719,000000,1.98,2.08,1.91,2,5176,0
+BOSC.US,D,20170720,000000,2.08,2.08,1.99,2.05,1752,0
+BOSC.US,D,20170721,000000,1.98,1.99,1.98,1.99,321,0
+BOSC.US,D,20170724,000000,1.92,2,1.91,1.98,1550,0
+BOSC.US,D,20170725,000000,2.06,2.06,1.8829,2,4914,0
+BOSC.US,D,20170726,000000,2.02,2.02,1.99,1.99,200,0
+BOSC.US,D,20170727,000000,2.06,2.06,1.9706,2,740,0
+BOSC.US,D,20170728,000000,1.95,1.9958,1.95,1.9958,1375,0
+BOSC.US,D,20170731,000000,1.97,2.05,1.97,2.05,1900,0
+BOSC.US,D,20170801,000000,2.04,2.05,2,2.01,1450,0
+BOSC.US,D,20170802,000000,1.95,1.97,1.95,1.96,4500,0
+BOSC.US,D,20170803,000000,1.95,2,1.885,1.885,7950,0
+BOSC.US,D,20170804,000000,1.86,1.94,1.86,1.87,4611,0
+BOSC.US,D,20170807,000000,1.98,1.99,1.87,1.91,11875,0
+BOSC.US,D,20170808,000000,1.92,1.99,1.83,1.89,1400,0
+BOSC.US,D,20170809,000000,2,2,1.92,1.98,8201,0
+BOSC.US,D,20170810,000000,1.9541,2.01,1.9235,1.99,10100,0
+BOSC.US,D,20170811,000000,1.9538,2.03,1.81,1.86,25619,0
+BOSC.US,D,20170814,000000,1.9,1.91,1.8751,1.89,2825,0
+BOSC.US,D,20170815,000000,1.88,1.99,1.84,1.99,49531,0
+BOSC.US,D,20170816,000000,1.8,1.99,1.8,1.94,38040,0
+BOSC.US,D,20170817,000000,1.85,1.96,1.82,1.86,5600,0
+BOSC.US,D,20170818,000000,1.86,1.95,1.8201,1.83,19350,0
+BOSC.US,D,20170821,000000,1.8501,1.97,1.8501,1.9,9200,0
+BOSC.US,D,20170822,000000,1.88,1.88,1.79,1.79,16840,0
+BOSC.US,D,20170823,000000,1.79,1.8144,1.73,1.74,24313,0
+BOSC.US,D,20170824,000000,1.8499,1.8499,1.79,1.79,706,0
+BOSC.US,D,20170825,000000,1.75,1.75,1.53,1.7,141317,0
+BOSC.US,D,20170828,000000,1.68,1.75,1.55,1.745,56031,0
+BOSC.US,D,20170829,000000,1.74,1.74,1.725,1.74,2129,0
+BOSC.US,D,20170830,000000,1.7073,1.7337,1.7072,1.7201,6605,0
+BOSC.US,D,20170831,000000,1.73,1.74,1.69,1.73,6552,0
+BOSC.US,D,20170901,000000,1.62,1.73,1.62,1.7201,18210,0
+BOSC.US,D,20170905,000000,1.72,1.72,1.6601,1.7,4700,0
+BOSC.US,D,20170906,000000,1.65,1.73,1.65,1.73,6076,0
+BOSC.US,D,20170907,000000,1.67,1.73,1.6357,1.73,9300,0
+BOSC.US,D,20170908,000000,1.65,1.69,1.6447,1.67,5600,0
+BOSC.US,D,20170911,000000,1.65,1.7,1.65,1.69,9987,0
+BOSC.US,D,20170912,000000,1.71,1.71,1.6701,1.69,4584,0
+BOSC.US,D,20170913,000000,1.6962,1.6962,1.681,1.69,1020,0
+BOSC.US,D,20170914,000000,1.6698,1.6884,1.6698,1.6884,465,0
+BOSC.US,D,20170915,000000,1.69,1.72,1.65,1.71,10850,0
+BOSC.US,D,20170918,000000,1.74,1.74,1.7,1.7,21752,0
+BOSC.US,D,20170919,000000,1.6962,1.6962,1.6801,1.6801,1480,0
+BOSC.US,D,20170920,000000,1.6999,1.72,1.6951,1.7,5801,0
+BOSC.US,D,20170922,000000,1.69,1.711,1.63,1.7,29855,0
+BOSC.US,D,20170925,000000,1.65,1.88,1.64,1.83,93528,0
+BOSC.US,D,20170926,000000,1.869,1.8693,1.8,1.8,33686,0
+BOSC.US,D,20170927,000000,1.72,1.79,1.72,1.76,20405,0
+BOSC.US,D,20170928,000000,1.7498,1.76,1.72,1.75,13781,0
+BOSC.US,D,20170929,000000,1.75,1.84,1.75,1.83,19625,0
+BOSC.US,D,20171002,000000,1.78,1.85,1.78,1.85,13106,0
+BOSC.US,D,20171003,000000,1.85,1.86,1.8,1.8,5000,0
+BOSC.US,D,20171004,000000,1.7661,1.82,1.74,1.78,15715,0
+BOSC.US,D,20171005,000000,1.8005,1.87,1.8005,1.85,8200,0
+BOSC.US,D,20171006,000000,1.85,1.91,1.85,1.85,30909,0
+BOSC.US,D,20171009,000000,1.85,1.85,1.78,1.82,8300,0
+BOSC.US,D,20171010,000000,1.9199,1.9199,1.83,1.9,13401,0
+BOSC.US,D,20171011,000000,1.88,1.92,1.88,1.91,19591,0
+BOSC.US,D,20171012,000000,1.844,1.844,1.844,1.844,450,0
+BOSC.US,D,20171013,000000,1.92,1.94,1.8673,1.94,4641,0
+BOSC.US,D,20171016,000000,1.92,1.9599,1.8748,1.8748,6734,0
+BOSC.US,D,20171017,000000,1.9,1.9,1.8,1.82,4145,0
+BOSC.US,D,20171018,000000,1.82,1.82,1.75,1.76,39628,0
+BOSC.US,D,20171019,000000,1.7701,1.91,1.72,1.91,96007,0
+BOSC.US,D,20171020,000000,1.91,1.99,1.84,1.9,77660,0
+BOSC.US,D,20171023,000000,1.94,1.94,1.8456,1.8456,1715,0
+BOSC.US,D,20171024,000000,1.85,1.85,1.79,1.84,4983,0
+BOSC.US,D,20171025,000000,1.851,1.86,1.8,1.8,17225,0
+BOSC.US,D,20171026,000000,1.71,1.9042,1.71,1.9,43081,0
+BOSC.US,D,20171027,000000,1.8866,1.9,1.8,1.84,27408,0
+BOSC.US,D,20171030,000000,1.8862,1.92,1.85,1.87,42611,0
+BOSC.US,D,20171031,000000,1.9,1.9,1.85,1.85,25015,0
+BOSC.US,D,20171101,000000,1.89,1.89,1.84,1.85,16530,0
+BOSC.US,D,20171102,000000,1.86,1.95,1.84,1.95,52476,0
+BOSC.US,D,20171103,000000,1.95,1.95,1.82,1.9,38138,0
+BOSC.US,D,20171106,000000,1.9,1.94,1.84,1.9,33381,0
+BOSC.US,D,20171107,000000,1.8762,1.9,1.86,1.9,11180,0
+BOSC.US,D,20171108,000000,1.88,1.9,1.84,1.9,29614,0
+BOSC.US,D,20171109,000000,1.9,2.22,1.77,1.85,196477,0
+BOSC.US,D,20171110,000000,1.85,1.95,1.85,1.91,88826,0
+BOSC.US,D,20171113,000000,1.9,1.9299,1.85,1.86,18332,0
+BOSC.US,D,20171114,000000,1.85,1.9,1.85,1.86,13310,0
+BOSC.US,D,20171115,000000,1.79,1.9,1.781,1.84,8406,0
+BOSC.US,D,20171116,000000,1.89,2.55,1.8,1.91,1127947,0
+BOSC.US,D,20171117,000000,1.83,2.17,1.81,2,134277,0
+BOSC.US,D,20171120,000000,2.05,2.16,2.0101,2.11,133865,0
+BOSC.US,D,20171121,000000,2.11,2.26,2.0829,2.24,147673,0
+BOSC.US,D,20171122,000000,2.25,2.7301,2.03,2.07,1455402,0
+BOSC.US,D,20171124,000000,2.1,2.25,2.1,2.13,66312,0
+BOSC.US,D,20171127,000000,2.17,2.37,2.1414,2.16,312140,0
+BOSC.US,D,20171128,000000,2.16,2.32,2.16,2.3194,189421,0
+BOSC.US,D,20171129,000000,2.33,2.5,2.23,2.4299,212217,0
+BOSC.US,D,20171130,000000,2.66,2.97,2.27,2.33,1552857,0
+BOSC.US,D,20171201,000000,2.16,2.349,2.16,2.26,113229,0
+BOSC.US,D,20171204,000000,2.25,2.41,2.2191,2.23,46310,0
+BOSC.US,D,20171205,000000,2.22,2.23,2.15,2.15,55486,0
+BOSC.US,D,20171206,000000,2.15,2.3499,2.15,2.28,62453,0
+BOSC.US,D,20171207,000000,2.2899,2.33,2.2,2.2,34823,0
+BOSC.US,D,20171208,000000,2.31,2.31,2.2101,2.235,16467,0
+BOSC.US,D,20171211,000000,2.1955,2.3399,2.1955,2.3,62979,0
+BOSC.US,D,20171212,000000,2.21,2.32,2.21,2.26,32932,0
+BOSC.US,D,20171213,000000,2.4,2.42,2.25,2.33,216431,0
+BOSC.US,D,20171214,000000,2.35,2.3599,2.19,2.21,14476,0
+BOSC.US,D,20171215,000000,2.3,2.3,2.18,2.23,25808,0
+BOSC.US,D,20171218,000000,2.24,2.44,2.21,2.24,94356,0
+BOSC.US,D,20171219,000000,2.41,2.67,2.29,2.39,383632,0
+BOSC.US,D,20171220,000000,2.32,2.45,2.2762,2.38,239903,0
+BOSC.US,D,20171221,000000,2.42,2.449,2.2,2.28,177283,0
+BOSC.US,D,20171222,000000,2.28,2.35,2.17,2.22,95713,0
+BOSC.US,D,20171226,000000,2.27,2.2814,2.19,2.2,63799,0
+BOSC.US,D,20171227,000000,2.1937,2.25,2.18,2.18,58560,0
+BOSC.US,D,20171228,000000,2.205,2.23,2.12,2.1847,68013,0
+BOSC.US,D,20171229,000000,2.16,2.2,2.104,2.1899,40526,0
+BOSC.US,D,20180102,000000,2.2,2.29,2.2,2.22,22248,0
+BOSC.US,D,20180103,000000,2.23,2.26,2.17,2.21,22912,0
+BOSC.US,D,20180104,000000,2.2,2.35,2.2,2.285,51592,0
+BOSC.US,D,20180105,000000,2.3,2.34,2.2399,2.27,45175,0
+BOSC.US,D,20180108,000000,2.2409,2.2409,2.16,2.2,33033,0
+BOSC.US,D,20180109,000000,2.27,2.27,2.14,2.16,38744,0
+BOSC.US,D,20180110,000000,2.24,2.24,2.09,2.14,68786,0
+BOSC.US,D,20180111,000000,2.1642,2.23,2.15,2.1708,13429,0
+BOSC.US,D,20180112,000000,2.175,2.54,2.14,2.2999,477054,0
+BOSC.US,D,20180116,000000,2.23,2.35,2.17,2.2,111072,0
+BOSC.US,D,20180117,000000,2.15,2.32,2.15,2.2301,152017,0
+BOSC.US,D,20180118,000000,2.23,2.24,2.15,2.18,62088,0
+BOSC.US,D,20180119,000000,2.2,2.27,2.1693,2.27,26662,0
+BOSC.US,D,20180122,000000,2.25,2.29,2.2,2.26,8638,0
+BOSC.US,D,20180123,000000,2.2616,2.299,2.24,2.2547,12839,0
+BOSC.US,D,20180124,000000,2.1862,2.21,2.16,2.19,27405,0
+BOSC.US,D,20180125,000000,2.19,2.22,2.1897,2.22,8839,0
+BOSC.US,D,20180126,000000,2.3,2.3,2.205,2.24,12154,0
+BOSC.US,D,20180129,000000,2.3,2.3,2.201,2.2699,9242,0
+BOSC.US,D,20180130,000000,2.235,2.28,2.17,2.23,17047,0
+BOSC.US,D,20180131,000000,2.2068,2.26,2.16,2.18,16461,0
+BOSC.US,D,20180201,000000,2.1876,2.27,2.17,2.23,22307,0
+BOSC.US,D,20180202,000000,2.171,2.19,2.12,2.15,46580,0
+BOSC.US,D,20180205,000000,2.25,2.25,2.07,2.09,35314,0
+BOSC.US,D,20180206,000000,2.09,2.34,2.09,2.09,28124,0
+BOSC.US,D,20180207,000000,2.22,2.22,2.03,2.03,10248,0
+BOSC.US,D,20180208,000000,2.01,2.03,1.92,1.93,50348,0
+BOSC.US,D,20180209,000000,2,2,1.91,1.95,17976,0
+BOSC.US,D,20180212,000000,2.01,2.04,1.935,1.99,21189,0
+BOSC.US,D,20180213,000000,1.99,2.05,1.9793,2.03,43906,0
+BOSC.US,D,20180214,000000,1.99,2.14,1.99,2.11,10959,0
+BOSC.US,D,20180215,000000,2.12,2.13,2.11,2.11,9804,0
+BOSC.US,D,20180216,000000,2.05,2.13,2.05,2.13,11290,0
+BOSC.US,D,20180220,000000,2.16,2.42,2.11,2.17,300781,0
+BOSC.US,D,20180221,000000,2.18,2.248,2.12,2.17,22324,0
+BOSC.US,D,20180222,000000,2.17,2.171,2,2.08,65611,0
+BOSC.US,D,20180223,000000,2.23,2.23,2.09,2.16,37866,0
+BOSC.US,D,20180226,000000,2.06,2.125,2.06,2.09,19987,0
+BOSC.US,D,20180227,000000,2.17,2.17,2.0099,2.0198,59446,0
+BOSC.US,D,20180228,000000,2.02,2.0733,1.94,2.0733,29752,0
+BOSC.US,D,20180301,000000,2.08,2.08,1.95,1.97,15049,0
+BOSC.US,D,20180302,000000,2.03,2.03,1.93,2.0099,8560,0
+BOSC.US,D,20180305,000000,2,2.08,1.861,2.0331,37536,0
+BOSC.US,D,20180306,000000,2.04,2.07,2.02,2.02,6558,0
+BOSC.US,D,20180307,000000,2.07,2.07,2.04,2.04,2420,0
+BOSC.US,D,20180308,000000,2.055,2.07,1.9924,2,7830,0
+BOSC.US,D,20180309,000000,1.98,2.1,1.93,1.93,35414,0
+BOSC.US,D,20180312,000000,1.99,2.04,1.99,2.04,18394,0
+BOSC.US,D,20180313,000000,2,2.03,1.99,2.015,8517,0
+BOSC.US,D,20180314,000000,2.0154,2.05,2.0154,2.05,6111,0
+BOSC.US,D,20180315,000000,2.06,2.08,2.041,2.08,4351,0
+BOSC.US,D,20180316,000000,2.0596,2.08,2.0545,2.06,7150,0
+BOSC.US,D,20180319,000000,2.1,2.1,2,2.06,18100,0
+BOSC.US,D,20180320,000000,2.06,2.06,2.04,2.04,4220,0
+BOSC.US,D,20180321,000000,2.03,2.09,2.03,2.06,4075,0
+BOSC.US,D,20180322,000000,2.065,2.065,2,2.02,8561,0
+BOSC.US,D,20180323,000000,2.0401,2.0628,2.0237,2.05,37227,0
+BOSC.US,D,20180326,000000,2.39,2.46,2.22,2.2399,440432,0
+BOSC.US,D,20180327,000000,2.18,2.24,2.1116,2.15,65938,0
+BOSC.US,D,20180328,000000,2.17,2.225,2.17,2.19,40749,0
+BOSC.US,D,20180329,000000,2.24,2.24,2.2114,2.23,29839,0
+BOSC.US,D,20180402,000000,2.2222,2.2222,2.157,2.21,15580,0
+BOSC.US,D,20180403,000000,2.21,2.24,2.2,2.2,3700,0
+BOSC.US,D,20180404,000000,2.2,2.2,2.16,2.18,4454,0
+BOSC.US,D,20180405,000000,2.161,2.22,2.161,2.22,6625,0
+BOSC.US,D,20180406,000000,2.22,2.225,2.18,2.22,20550,0
+BOSC.US,D,20180409,000000,2.2,2.235,2.18,2.22,54106,0
+BOSC.US,D,20180410,000000,2.22,2.23,2.19,2.19,7076,0
+BOSC.US,D,20180411,000000,2.25,2.276,2.2227,2.25,26609,0
+BOSC.US,D,20180412,000000,2.231,2.2784,2.2301,2.24,23256,0
+BOSC.US,D,20180413,000000,2.24,2.28,2.2,2.23,4724,0
+BOSC.US,D,20180416,000000,2.28,2.29,2.251,2.27,15966,0
+BOSC.US,D,20180417,000000,2.27,2.3,2.2545,2.27,14949,0
+BOSC.US,D,20180418,000000,2.25,2.27,2.25,2.27,7755,0
+BOSC.US,D,20180419,000000,2.27,2.27,2.21,2.21,7338,0
+BOSC.US,D,20180420,000000,2.25,2.25,2.19,2.2,10890,0
+BOSC.US,D,20180423,000000,2.17,2.27,2.13,2.13,18809,0
+BOSC.US,D,20180424,000000,2.18,2.22,2.16,2.21,2040,0
+BOSC.US,D,20180425,000000,2.182,2.22,2.182,2.22,435,0
+BOSC.US,D,20180426,000000,2.25,2.25,2.13,2.16,5887,0
+BOSC.US,D,20180427,000000,2.2,2.27,2.16,2.219,9549,0
+BOSC.US,D,20180430,000000,2.15,2.1949,2.15,2.18,7669,0
+BOSC.US,D,20180501,000000,2.25,2.25,2.1301,2.23,19137,0
+BOSC.US,D,20180502,000000,2.21,2.279,2.17,2.2201,45966,0
+BOSC.US,D,20180503,000000,2.2053,2.22,2.16,2.2,14515,0
+BOSC.US,D,20180504,000000,2.21,2.22,2.21,2.22,2052,0
+BOSC.US,D,20180507,000000,2.2,2.27,2.2,2.27,16701,0
+BOSC.US,D,20180508,000000,2.205,2.65,2.205,2.39,383148,0
+BOSC.US,D,20180509,000000,2.26,2.47,2.26,2.31,100958,0
+BOSC.US,D,20180510,000000,2.43,2.43,2.21,2.24,30335,0
+BOSC.US,D,20180511,000000,2.25,2.36,2.21,2.22,20368,0
+BOSC.US,D,20180514,000000,2.23,2.27,2.16,2.26,54480,0
+BOSC.US,D,20180515,000000,2.27,2.36,2.2302,2.27,8120,0
+BOSC.US,D,20180516,000000,2.31,2.33,2.23,2.24,16700,0
+BOSC.US,D,20180517,000000,2.27,2.32,2.24,2.32,12609,0
+BOSC.US,D,20180518,000000,2.35,2.36,2.28,2.3,6003,0
+BOSC.US,D,20180521,000000,2.23,2.3,2.2,2.3,12163,0
+BOSC.US,D,20180522,000000,2.32,2.53,2.16,2.24,263889,0
+BOSC.US,D,20180523,000000,2.25,2.3,2.2,2.2374,21018,0
+BOSC.US,D,20180524,000000,2.2112,2.26,2.2,2.26,19818,0
+BOSC.US,D,20180525,000000,2.24,2.34,2.24,2.33,15305,0
+BOSC.US,D,20180529,000000,2.43,2.56,2.25,2.2999,418793,0
+BOSC.US,D,20180530,000000,2.34,2.47,2.3,2.4,59888,0
+BOSC.US,D,20180531,000000,2.4,2.52,2.4,2.4975,132621,0
+BOSC.US,D,20180601,000000,2.52,2.59,2.4346,2.49,58519,0
+BOSC.US,D,20180604,000000,2.54,2.55,2.37,2.45,39942,0
+BOSC.US,D,20180605,000000,2.4,2.44,2.31,2.3742,112043,0
+BOSC.US,D,20180606,000000,2.35,2.44,2.29,2.36,26828,0
+BOSC.US,D,20180607,000000,2.3562,2.48,2.35,2.37,7200,0
+BOSC.US,D,20180608,000000,2.37,2.37,2.315,2.35,48358,0
+BOSC.US,D,20180611,000000,2.35,2.37,2.311,2.34,12001,0
+BOSC.US,D,20180612,000000,2.35,2.35,2.26,2.2746,52676,0
+BOSC.US,D,20180613,000000,2.3,2.3394,2.21,2.21,38566,0
+BOSC.US,D,20180614,000000,2.23,2.33,2.21,2.2804,12242,0
+BOSC.US,D,20180615,000000,2.3,2.3,2.19,2.24,31660,0
+BOSC.US,D,20180618,000000,2.26,2.31,2.25,2.25,31218,0
+BOSC.US,D,20180619,000000,2.2,2.27,2.2,2.23,15984,0
+BOSC.US,D,20180620,000000,2.23,2.28,2.22,2.26,18525,0
+BOSC.US,D,20180621,000000,2.27,2.27,2.155,2.27,49917,0
+BOSC.US,D,20180622,000000,2.23,2.27,2.17,2.24,12049,0
+BOSC.US,D,20180625,000000,2.12,2.224,2.12,2.12,55298,0
+BOSC.US,D,20180626,000000,2.12,2.35,2.12,2.25,308563,0
+BOSC.US,D,20180627,000000,2.27,2.34,2.2201,2.24,41864,0
+BOSC.US,D,20180628,000000,2.1708,2.33,2.17,2.2737,34345,0
+BOSC.US,D,20180629,000000,2.28,2.31,2.26,2.31,24949,0
+BOSC.US,D,20180702,000000,2.31,2.34,2.235,2.32,49065,0
+BOSC.US,D,20180703,000000,2.32,2.32,2.28,2.3,26110,0
+BOSC.US,D,20180705,000000,2.31,2.53,2.25,2.43,308486,0
+BOSC.US,D,20180706,000000,2.48,2.52,2.45,2.5,134362,0
+BOSC.US,D,20180709,000000,2.5,2.5,2.36,2.47,56247,0
+BOSC.US,D,20180710,000000,2.43,2.49,2.35,2.4168,19401,0
+BOSC.US,D,20180711,000000,2.54,2.78,2.36,2.4,737996,0
+BOSC.US,D,20180712,000000,2.4743,2.493,2.38,2.46,48528,0
+BOSC.US,D,20180713,000000,2.47,2.48,2.4,2.43,49408,0
+BOSC.US,D,20180716,000000,2.51,2.58,2.46,2.55,161135,0
+BOSC.US,D,20180717,000000,2.57,2.57,2.5,2.57,74778,0
+BOSC.US,D,20180718,000000,2.57,2.65,2.52,2.58,218953,0
+BOSC.US,D,20180719,000000,2.61,2.63,2.55,2.62,34371,0
+BOSC.US,D,20180720,000000,2.64,2.64,2.58,2.6,49812,0
+BOSC.US,D,20180723,000000,2.6,2.6,2.541,2.565,22551,0
+BOSC.US,D,20180724,000000,2.6,2.63,2.51,2.58,36256,0
+BOSC.US,D,20180725,000000,2.61,2.61,2.49,2.49,18093,0
+BOSC.US,D,20180726,000000,2.49,2.54,2.45,2.51,12732,0
+BOSC.US,D,20180727,000000,2.5424,2.5424,2.43,2.49,14271,0
+BOSC.US,D,20180730,000000,2.47,2.47,2.42,2.43,50938,0
+BOSC.US,D,20180731,000000,2.45,2.51,2.4495,2.46,1252,0
+BOSC.US,D,20180801,000000,2.465,2.465,2.41,2.4398,18291,0
+BOSC.US,D,20180802,000000,2.52,2.62,2.44,2.48,7467,0
+BOSC.US,D,20180803,000000,2.53,2.53,2.422,2.5,9335,0
+BOSC.US,D,20180806,000000,2.65,2.65,2.4798,2.4952,11163,0
+BOSC.US,D,20180807,000000,2.53,2.53,2.45,2.4783,22401,0
+BOSC.US,D,20180808,000000,2.4673,2.58,2.45,2.47,62357,0
+BOSC.US,D,20180809,000000,2.5165,2.52,2.4552,2.482,8982,0
+BOSC.US,D,20180810,000000,2.52,2.52,2.472,2.52,1487,0
+BOSC.US,D,20180813,000000,2.55,2.585,2.52,2.56,73657,0
+BOSC.US,D,20180814,000000,2.6,2.61,2.4834,2.52,69246,0
+BOSC.US,D,20180815,000000,2.54,2.54,2.4601,2.48,10683,0
+BOSC.US,D,20180816,000000,2.54,2.55,2.4901,2.54,8252,0
+BOSC.US,D,20180817,000000,2.5,2.55,2.45,2.5,33788,0
+BOSC.US,D,20180820,000000,2.5,2.548,2.49,2.5003,41280,0
+BOSC.US,D,20180821,000000,2.35,2.38,2.2101,2.32,162606,0
+BOSC.US,D,20180822,000000,2.27,2.35,2.27,2.3233,31052,0
+BOSC.US,D,20180823,000000,2.35,2.4,2.321,2.39,25733,0
+BOSC.US,D,20180824,000000,2.3648,2.37,2.2901,2.3468,74398,0
+BOSC.US,D,20180827,000000,2.41,2.41,2.325,2.33,36576,0
+BOSC.US,D,20180828,000000,2.3553,2.3553,2.31,2.3185,30456,0
+BOSC.US,D,20180829,000000,2.32,2.363,2.31,2.33,49499,0
+BOSC.US,D,20180830,000000,2.3,2.34,2.28,2.34,13125,0
+BOSC.US,D,20180831,000000,2.35,2.3831,2.319,2.365,47390,0
+BOSC.US,D,20180904,000000,2.38,2.43,2.38,2.42,26215,0
+BOSC.US,D,20180905,000000,2.39,2.52,2.39,2.43,17257,0
+BOSC.US,D,20180906,000000,2.46,2.53,2.4,2.48,26030,0
+BOSC.US,D,20180907,000000,2.46,2.51,2.43,2.49,7805,0
+BOSC.US,D,20180910,000000,2.49,2.49,2.43,2.45,20755,0
+BOSC.US,D,20180911,000000,2.47,2.48,2.459,2.48,37136,0
+BOSC.US,D,20180912,000000,2.47,2.49,2.38,2.48,25801,0
+BOSC.US,D,20180913,000000,2.49,2.49,2.45,2.45,16102,0
+BOSC.US,D,20180914,000000,2.43,2.48,2.4193,2.4613,15844,0
+BOSC.US,D,20180917,000000,2.49,2.49,2.45,2.47,33580,0
+BOSC.US,D,20180918,000000,2.49,2.49,2.4588,2.48,12025,0
+BOSC.US,D,20180919,000000,2.49,2.49,2.45,2.45,5015,0
+BOSC.US,D,20180920,000000,2.4407,2.48,2.44,2.48,8982,0
+BOSC.US,D,20180921,000000,2.44,2.465,2.4385,2.4385,4273,0
+BOSC.US,D,20180924,000000,2.46,2.46,2.43,2.43,904,0
+BOSC.US,D,20180925,000000,2.438,2.4556,2.4131,2.43,36851,0
+BOSC.US,D,20180926,000000,2.43,2.47,2.43,2.45,9101,0
+BOSC.US,D,20180927,000000,2.44,2.44,2.44,2.44,927,0
+BOSC.US,D,20180928,000000,2.46,2.46,2.4,2.4437,6941,0
+BOSC.US,D,20181001,000000,2.43,2.43,2.3801,2.39,11438,0
+BOSC.US,D,20181002,000000,2.42,2.42,2.33,2.39,13003,0
+BOSC.US,D,20181003,000000,2.4,2.4,2.33,2.3697,5204,0
+BOSC.US,D,20181004,000000,2.4293,2.4293,2.3239,2.34,22588,0
+BOSC.US,D,20181005,000000,2.3418,2.3889,2.33,2.34,6306,0
+BOSC.US,D,20181008,000000,2.33,2.33,2.221,2.29,15994,0
+BOSC.US,D,20181009,000000,2.29,2.32,2.29,2.32,5047,0
+BOSC.US,D,20181010,000000,2.3046,2.32,2.274,2.315,2189,0
+BOSC.US,D,20181011,000000,2.3054,2.32,2.26,2.27,4627,0
+BOSC.US,D,20181012,000000,2.33,2.33,2.24,2.25,18012,0
+BOSC.US,D,20181015,000000,2.31,2.31,2.245,2.26,8563,0
+BOSC.US,D,20181016,000000,2.2639,2.29,2.2639,2.29,5550,0
+BOSC.US,D,20181017,000000,2.2899,2.3,2.2899,2.29,2900,0
+BOSC.US,D,20181019,000000,2.26,2.4,2.26,2.37,70148,0
+BOSC.US,D,20181022,000000,2.33,2.43,2.3,2.34,43473,0
+BOSC.US,D,20181023,000000,2.2905,2.41,2.22,2.41,4170,0
+BOSC.US,D,20181024,000000,2.335,2.34,2.22,2.31,9887,0
+BOSC.US,D,20181025,000000,2.26,2.31,2.24,2.27,1690,0
+BOSC.US,D,20181026,000000,2.3,2.31,2.2193,2.24,8997,0
+BOSC.US,D,20181029,000000,2.3,2.3,2.22,2.22,2085,0
+BOSC.US,D,20181030,000000,2.28,2.29,2.09,2.2,12750,0
+BOSC.US,D,20181031,000000,2.3,2.3,2.175,2.18,4201,0
+BOSC.US,D,20181101,000000,2.2147,2.26,2.2,2.25,15205,0
+BOSC.US,D,20181102,000000,2.22,2.29,2.22,2.29,582,0
+BOSC.US,D,20181105,000000,2.29,2.34,2.11,2.3,15794,0
+BOSC.US,D,20181106,000000,2.33,2.33,2.24,2.3,16859,0
+BOSC.US,D,20181107,000000,2.3,2.35,2.02,2.07,627187,0
+BOSC.US,D,20181108,000000,2.1,2.17,2.1,2.15,32857,0
+BOSC.US,D,20181109,000000,2.1,2.14,2.1,2.1299,19306,0
+BOSC.US,D,20181112,000000,2.1069,2.13,2.09,2.13,3148,0
+BOSC.US,D,20181113,000000,2.12,2.18,2.1,2.11,15607,0
+BOSC.US,D,20181114,000000,2.15,2.15,2.1,2.1299,47888,0
+BOSC.US,D,20181115,000000,2.09,2.18,2.08,2.17,64160,0
+BOSC.US,D,20181116,000000,2.2,2.26,2.1682,2.26,45805,0
+BOSC.US,D,20181119,000000,2.27,2.32,2.1808,2.3,28600,0
+BOSC.US,D,20181120,000000,2.32,2.32,2.2122,2.31,35769,0
+BOSC.US,D,20181121,000000,2.3,2.44,2.27,2.36,103360,0
+BOSC.US,D,20181123,000000,2.36,2.43,2.36,2.38,22399,0
+BOSC.US,D,20181126,000000,2.38,2.38,2.327,2.3458,42778,0
+BOSC.US,D,20181127,000000,2.25,2.36,2.14,2.31,64825,0
+BOSC.US,D,20181128,000000,2.2713,2.34,2.2713,2.3354,27774,0
+BOSC.US,D,20181129,000000,2.37,2.37,2.24,2.2755,2776,0
+BOSC.US,D,20181130,000000,2.2404,2.3,2.16,2.29,15056,0
+BOSC.US,D,20181203,000000,2.25,2.28,2.23,2.28,4122,0
+BOSC.US,D,20181204,000000,2.1868,2.27,2.1868,2.27,6016,0
+BOSC.US,D,20181206,000000,2.23,2.25,2.0801,2.14,35510,0
+BOSC.US,D,20181207,000000,2.15,2.17,2.12,2.12,12396,0
+BOSC.US,D,20181210,000000,2.11,2.1665,2.11,2.1601,8519,0
+BOSC.US,D,20181211,000000,2.19,2.19,2.1498,2.17,6160,0
+BOSC.US,D,20181212,000000,2.1403,2.17,2.1,2.12,3358,0
+BOSC.US,D,20181213,000000,2.0994,2.18,2.07,2.13,20661,0
+BOSC.US,D,20181214,000000,2.1215,2.13,2.06,2.13,29626,0
+BOSC.US,D,20181217,000000,2.09,2.24,2.0301,2.12,41126,0
+BOSC.US,D,20181218,000000,2.12,2.12,2.04,2.06,15732,0
+BOSC.US,D,20181219,000000,2.12,2.14,2.07,2.14,14233,0
+BOSC.US,D,20181220,000000,2.13,2.1999,1.9,2.09,103050,0
+BOSC.US,D,20181221,000000,2.06,2.18,1.99,2.04,20053,0
+BOSC.US,D,20181224,000000,1.97,2.09,1.97,2.02,3282,0
+BOSC.US,D,20181226,000000,2.1,2.1,1.9694,2.1,16446,0
+BOSC.US,D,20181227,000000,2.05,2.25,2.05,2.22,46203,0
+BOSC.US,D,20181228,000000,2.1495,2.2,2.1,2.2,11045,0
+BOSC.US,D,20181231,000000,2.19,2.26,2.15,2.17,1947,0
+BOSC.US,D,20190102,000000,2.24,2.25,2.14,2.2,1400,0
+BOSC.US,D,20190103,000000,2.2,2.2,2.13,2.13,5041,0
+BOSC.US,D,20190104,000000,2.14,2.1838,2.04,2.1838,662,0
+BOSC.US,D,20190107,000000,2.19,2.26,2.1254,2.16,12761,0
+BOSC.US,D,20190108,000000,2.2007,2.26,2.2,2.22,3088,0
+BOSC.US,D,20190109,000000,2.2046,2.25,2.16,2.16,13978,0
+BOSC.US,D,20190110,000000,2.18,2.25,2.15,2.25,4302,0
+BOSC.US,D,20190111,000000,2.1971,2.24,2.1971,2.23,1902,0
+BOSC.US,D,20190114,000000,2.24,2.28,2.21,2.22,8402,0
+BOSC.US,D,20190115,000000,2.26,2.32,2.22,2.28,54482,0
+BOSC.US,D,20190116,000000,2.32,2.32,2.23,2.23,21850,0
+BOSC.US,D,20190117,000000,2.3,2.305,2.27,2.3,4105,0
+BOSC.US,D,20190118,000000,2.26,2.33,2.1901,2.24,13651,0
+BOSC.US,D,20190122,000000,2.26,2.33,2.26,2.3,13135,0
+BOSC.US,D,20190123,000000,2.33,2.33,2.23,2.23,36906,0
+BOSC.US,D,20190124,000000,2.3,3.1,2.28,2.31,649443,0
+BOSC.US,D,20190125,000000,2.316,2.39,2.23,2.2599,56544,0
+BOSC.US,D,20190128,000000,2.25,2.37,2.24,2.24,33346,0
+BOSC.US,D,20190129,000000,2.24,2.45,2.24,2.42,43457,0
+BOSC.US,D,20190130,000000,2.42,2.46,2.41,2.46,10218,0
+BOSC.US,D,20190131,000000,2.4,2.52,2.4,2.4,50903,0
+BOSC.US,D,20190201,000000,2.45,2.52,2.4201,2.47,45796,0
+BOSC.US,D,20190204,000000,2.47,2.62,2.47,2.5652,111863,0
+BOSC.US,D,20190205,000000,2.63,2.7154,2.6,2.64,130830,0
+BOSC.US,D,20190206,000000,2.71,2.71,2.57,2.66,18238,0
+BOSC.US,D,20190207,000000,2.82,2.83,2.7,2.7,92522,0
+BOSC.US,D,20190208,000000,2.7764,2.8,2.7581,2.8,30130,0
+BOSC.US,D,20190211,000000,2.81,3.0673,2.81,3,150151,0
+BOSC.US,D,20190212,000000,3.1,3.119,2.89,2.99,48557,0
+BOSC.US,D,20190213,000000,2.97,3.12,2.93,3.01,30655,0
+BOSC.US,D,20190214,000000,3.01,3.17,3.01,3.1,37707,0
+BOSC.US,D,20190215,000000,3.17,3.25,3.13,3.241,82459,0
+BOSC.US,D,20190219,000000,3.24,3.45,3.2201,3.38,86518,0
+BOSC.US,D,20190220,000000,3.42,3.6416,3.42,3.6,131658,0
+BOSC.US,D,20190221,000000,3.64,3.75,3.4002,3.68,86233,0
+BOSC.US,D,20190222,000000,3.68,3.68,3.45,3.563,54363,0
+BOSC.US,D,20190225,000000,3.54,3.54,3.11,3.33,198392,0
+BOSC.US,D,20190226,000000,3.3,3.5,3.22,3.38,42088,0
+BOSC.US,D,20190227,000000,3.42,3.5789,3.335,3.52,61102,0
+BOSC.US,D,20190228,000000,3.58,3.6,3.45,3.53,32848,0
+BOSC.US,D,20190301,000000,3.59,3.59,3.37,3.45,28308,0
+BOSC.US,D,20190304,000000,3.47,3.49,3.2305,3.38,74150,0
+BOSC.US,D,20190305,000000,3.31,3.39,3.19,3.23,68094,0
+BOSC.US,D,20190306,000000,3.15,3.34,3.15,3.34,35202,0
+BOSC.US,D,20190307,000000,3.46,3.48,3.3336,3.44,35670,0
+BOSC.US,D,20190308,000000,3.48,3.73,3.44,3.7049,132335,0
+BOSC.US,D,20190311,000000,3.6,3.99,3.6,3.94,151672,0
+BOSC.US,D,20190312,000000,3.9,3.9,3.04,3.14,356146,0
+BOSC.US,D,20190313,000000,3.25,3.35,3.15,3.23,99637,0
+BOSC.US,D,20190314,000000,3.23,3.23,3.0045,3.05,60579,0
+BOSC.US,D,20190315,000000,3.03,3.03,2.9,2.985,90999,0
+BOSC.US,D,20190318,000000,3.01,3.11,2.9948,3,40208,0
+BOSC.US,D,20190319,000000,3.03,3.1,2.85,2.86,73439,0
+BOSC.US,D,20190320,000000,2.95,3.12,2.7,2.8,160244,0
+BOSC.US,D,20190321,000000,2.733,2.89,2.733,2.86,38282,0
+BOSC.US,D,20190322,000000,2.78,2.788,2.67,2.72,82059,0
+BOSC.US,D,20190325,000000,2.71,2.75,2.65,2.69,60278,0
+BOSC.US,D,20190326,000000,2.65,2.9277,2.62,2.68,115444,0
+BOSC.US,D,20190327,000000,2.7035,2.77,2.67,2.73,12266,0
+BOSC.US,D,20190328,000000,2.7352,2.9,2.7217,2.83,103805,0
+BOSC.US,D,20190329,000000,2.89,3.02,2.8241,2.91,115363,0
+BOSC.US,D,20190401,000000,2.94,3,2.764,2.86,76054,0
+BOSC.US,D,20190402,000000,2.7814,2.84,2.72,2.8,39002,0
+BOSC.US,D,20190403,000000,2.76,2.8697,2.76,2.8,27050,0
+BOSC.US,D,20190404,000000,2.8,2.8,2.7701,2.78,22920,0
+BOSC.US,D,20190405,000000,2.7701,2.9,2.7701,2.9,15692,0
+BOSC.US,D,20190408,000000,2.9,2.9,2.8101,2.85,13963,0
+BOSC.US,D,20190409,000000,2.82,3.04,2.82,2.88,78806,0
+BOSC.US,D,20190410,000000,2.83,2.9749,2.83,2.96,63107,0
+BOSC.US,D,20190411,000000,2.9261,2.9261,2.63,2.68,105196,0
+BOSC.US,D,20190412,000000,2.73,2.75,2.66,2.71,40386,0
+BOSC.US,D,20190415,000000,2.65,2.7,2.62,2.67,20213,0
+BOSC.US,D,20190416,000000,2.6827,2.7,2.57,2.59,41594,0
+BOSC.US,D,20190417,000000,2.59,2.643,2.49,2.51,87992,0
+BOSC.US,D,20190418,000000,2.51,2.59,2.4952,2.53,12303,0
+BOSC.US,D,20190422,000000,2.54,2.6,2.5399,2.59,31191,0
+BOSC.US,D,20190423,000000,2.61,2.62,2.5101,2.6,13743,0
+BOSC.US,D,20190424,000000,2.5485,2.6082,2.52,2.565,8579,0
+BOSC.US,D,20190425,000000,2.55,2.61,2.5386,2.61,13873,0
+BOSC.US,D,20190426,000000,2.62,2.62,2.5681,2.6,2202,0
+BOSC.US,D,20190429,000000,2.607,2.61,2.54,2.6,22907,0
+BOSC.US,D,20190430,000000,2.6156,2.66,2.57,2.59,9492,0
+BOSC.US,D,20190501,000000,2.6266,2.6613,2.6,2.6,19567,0
+BOSC.US,D,20190502,000000,2.5511,2.6,2.55,2.56,1863,0
+BOSC.US,D,20190503,000000,2.5753,2.63,2.5753,2.63,5372,0
+BOSC.US,D,20190506,000000,2.6,2.6119,2.54,2.61,3944,0
+BOSC.US,D,20190507,000000,2.6,2.6,2.53,2.57,6881,0
+BOSC.US,D,20190508,000000,2.6,2.63,2.57,2.5846,24473,0
+BOSC.US,D,20190509,000000,2.6,2.6,2.47,2.54,33866,0
+BOSC.US,D,20190510,000000,2.5,2.5999,2.5,2.59,13189,0
+BOSC.US,D,20190513,000000,2.57,2.57,2.5294,2.5694,5491,0
+BOSC.US,D,20190514,000000,2.57,2.62,2.52,2.52,12485,0
+BOSC.US,D,20190515,000000,2.56,2.59,2.5499,2.56,3160,0
+BOSC.US,D,20190516,000000,2.55,2.64,2.527,2.59,111483,0
+BOSC.US,D,20190517,000000,2.65,3.62,2.59,3,1771267,0
+BOSC.US,D,20190520,000000,2.8,3,2.8,2.96,79321,0
+BOSC.US,D,20190521,000000,2.95,2.95,2.81,2.94,73772,0
+BOSC.US,D,20190522,000000,2.92,3.05,2.84,2.945,98118,0
+BOSC.US,D,20190523,000000,2.92,2.92,2.86,2.91,7890,0
+BOSC.US,D,20190524,000000,2.92,2.92,2.76,2.8,35415,0
+BOSC.US,D,20190528,000000,2.77,2.94,2.75,2.88,38622,0
+BOSC.US,D,20190529,000000,2.79,3.16,2.79,3,480219,0
+BOSC.US,D,20190530,000000,2.74,2.75,2.4,2.6,323050,0
+BOSC.US,D,20190531,000000,2.55,2.6,2.55,2.6,60216,0
+BOSC.US,D,20190603,000000,2.6,2.6,2.38,2.4,73395,0
+BOSC.US,D,20190604,000000,2.44,2.62,2.4,2.58,65246,0
+BOSC.US,D,20190605,000000,2.59,2.59,2.46,2.46,38247,0
+BOSC.US,D,20190606,000000,2.494,2.61,2.44,2.57,38585,0
+BOSC.US,D,20190607,000000,2.52,2.57,2.48,2.48,26814,0
+BOSC.US,D,20190610,000000,2.48,2.65,2.48,2.56,36496,0
+BOSC.US,D,20190611,000000,2.62,2.64,2.56,2.6,8348,0
+BOSC.US,D,20190612,000000,2.5,2.67,2.4985,2.64,40120,0
+BOSC.US,D,20190613,000000,2.5838,2.69,2.52,2.69,7723,0
+BOSC.US,D,20190614,000000,2.7,2.7,2.61,2.65,8776,0
+BOSC.US,D,20190617,000000,2.6,2.63,2.585,2.63,4740,0
+BOSC.US,D,20190618,000000,2.69,2.69,2.57,2.63,9766,0
+BOSC.US,D,20190619,000000,2.6,2.7,2.57,2.63,12030,0
+BOSC.US,D,20190620,000000,2.62,2.65,2.5675,2.61,19220,0
+BOSC.US,D,20190621,000000,2.61,2.61,2.55,2.55,1302,0
+BOSC.US,D,20190624,000000,2.57,2.78,2.57,2.7,33665,0
+BOSC.US,D,20190625,000000,2.6781,2.6781,2.64,2.65,1055,0
+BOSC.US,D,20190626,000000,2.8,2.99,2.73,2.83,181417,0
+BOSC.US,D,20190627,000000,2.91,2.91,2.81,2.83,31890,0
+BOSC.US,D,20190628,000000,2.7376,2.8365,2.7376,2.8365,2014,0
+BOSC.US,D,20190701,000000,2.8,2.9,2.8,2.815,36655,0
+BOSC.US,D,20190702,000000,2.81,2.82,2.7,2.82,70774,0
+BOSC.US,D,20190703,000000,2.82,2.8342,2.7236,2.77,37802,0
+BOSC.US,D,20190705,000000,2.75,2.85,2.75,2.84,7818,0
+BOSC.US,D,20190708,000000,2.81,2.84,2.7604,2.7999,6544,0
+BOSC.US,D,20190709,000000,2.79,2.79,2.75,2.775,27934,0
+BOSC.US,D,20190710,000000,2.76,2.84,2.76,2.79,22233,0
+BOSC.US,D,20190711,000000,2.76,2.84,2.75,2.75,11572,0
+BOSC.US,D,20190712,000000,2.75,2.85,2.75,2.8,9661,0
+BOSC.US,D,20190715,000000,2.77,2.78,2.7,2.74,5707,0
+BOSC.US,D,20190716,000000,2.7566,2.83,2.65,2.74,21267,0
+BOSC.US,D,20190717,000000,2.6797,2.74,2.63,2.7,17796,0
+BOSC.US,D,20190718,000000,2.6501,2.7,2.6501,2.7,1666,0
+BOSC.US,D,20190719,000000,2.68,2.75,2.64,2.64,3803,0
+BOSC.US,D,20190722,000000,2.6768,2.71,2.66,2.67,3044,0
+BOSC.US,D,20190723,000000,2.68,2.75,2.68,2.71,24966,0
+BOSC.US,D,20190724,000000,2.7379,2.75,2.69,2.75,18676,0
+BOSC.US,D,20190725,000000,2.69,2.75,2.69,2.71,26851,0
+BOSC.US,D,20190726,000000,2.67,2.8393,2.6,2.67,47436,0
+BOSC.US,D,20190729,000000,2.73,2.73,2.69,2.69,4023,0
+BOSC.US,D,20190730,000000,2.7,2.7208,2.7,2.7,12814,0
+BOSC.US,D,20190731,000000,2.7,2.9,2.7,2.88,53712,0
+BOSC.US,D,20190801,000000,2.8,3.08,2.79,2.79,49693,0
+BOSC.US,D,20190802,000000,2.8,2.98,2.8,2.96,14152,0
+BOSC.US,D,20190805,000000,2.82,2.94,2.82,2.91,8866,0
+BOSC.US,D,20190806,000000,2.8569,2.91,2.8321,2.9,18393,0
+BOSC.US,D,20190807,000000,2.91,2.92,2.77,2.77,1974,0
+BOSC.US,D,20190808,000000,2.87,2.95,2.75,2.8,12741,0
+BOSC.US,D,20190809,000000,2.8739,2.93,2.8739,2.895,1628,0
+BOSC.US,D,20190812,000000,2.9167,2.9167,2.8758,2.91,19479,0
+BOSC.US,D,20190813,000000,2.9,2.9,2.83,2.83,305,0
+BOSC.US,D,20190814,000000,2.82,2.8859,2.738,2.84,17773,0
+BOSC.US,D,20190815,000000,2.82,2.8373,2.76,2.76,15017,0
+BOSC.US,D,20190816,000000,2.8921,2.8944,2.8,2.8,29531,0
+BOSC.US,D,20190819,000000,2.7142,2.97,2.7142,2.97,20124,0
+BOSC.US,D,20190820,000000,2.93,2.95,2.8344,2.91,7823,0
+BOSC.US,D,20190821,000000,2.95,3,2.85,2.96,43926,0
+BOSC.US,D,20190822,000000,2.9,3.0027,2.85,2.99,38221,0
+BOSC.US,D,20190823,000000,2.99,3.01,2.88,2.906,66448,0
+BOSC.US,D,20190826,000000,2.9797,3,2.9,2.99,35346,0
+BOSC.US,D,20190827,000000,2.8,2.8838,2.6994,2.789,77330,0
+BOSC.US,D,20190828,000000,2.7135,2.785,2.7,2.77,34337,0
+BOSC.US,D,20190829,000000,2.72,2.82,2.52,2.6645,68717,0
+BOSC.US,D,20190830,000000,2.7135,2.77,2.63,2.672,12456,0
+BOSC.US,D,20190903,000000,2.59,2.73,2.5875,2.62,7496,0
+BOSC.US,D,20190904,000000,2.7,2.7,2.56,2.65,12776,0
+BOSC.US,D,20190905,000000,2.7,2.708,2.6,2.67,3472,0
+BOSC.US,D,20190906,000000,2.71,2.73,2.6246,2.7,3163,0
+BOSC.US,D,20190909,000000,2.6198,2.7,2.6198,2.6991,4408,0
+BOSC.US,D,20190910,000000,2.6912,2.72,2.69,2.69,931,0
+BOSC.US,D,20190911,000000,2.6745,2.69,2.66,2.6834,3227,0
+BOSC.US,D,20190912,000000,2.71,2.81,2.67,2.8,19276,0
+BOSC.US,D,20190913,000000,2.57,2.84,2.57,2.84,9552,0
+BOSC.US,D,20190916,000000,2.84,2.85,2.8,2.8,9648,0
+BOSC.US,D,20190917,000000,2.75,2.75,2.75,2.75,2005,0
+BOSC.US,D,20190918,000000,2.76,2.8335,2.73,2.74,1448,0
+BOSC.US,D,20190920,000000,2.71,2.74,2.51,2.67,42627,0
+BOSC.US,D,20190923,000000,2.7,2.7,2.54,2.54,9207,0
+BOSC.US,D,20190924,000000,2.63,2.63,2.48,2.49,52048,0
+BOSC.US,D,20190925,000000,2.4924,2.4924,2.25,2.31,100379,0
+BOSC.US,D,20190926,000000,2.31,2.35,2.27,2.35,34162,0
+BOSC.US,D,20190927,000000,2.4,2.44,2.36,2.4,16646,0
+BOSC.US,D,20190930,000000,2.3525,2.42,2.26,2.3,16423,0
+BOSC.US,D,20191001,000000,2.3,2.375,2.21,2.22,37486,0
+BOSC.US,D,20191002,000000,2.2917,2.31,2.2917,2.3086,3200,0
+BOSC.US,D,20191003,000000,2.3086,2.32,2.17,2.25,21980,0
+BOSC.US,D,20191004,000000,2.24,2.24,2.24,2.24,200,0
+BOSC.US,D,20191007,000000,2.16,2.32,2.15,2.27,10463,0
+BOSC.US,D,20191008,000000,2.26,2.28,2.26,2.28,1094,0
+BOSC.US,D,20191009,000000,2.2999,2.3,2.25,2.25,815,0
+BOSC.US,D,20191010,000000,2.21,2.26,2.2,2.23,18900,0
+BOSC.US,D,20191011,000000,2.235,2.3,2.2305,2.284,15869,0
+BOSC.US,D,20191014,000000,2.26,2.3171,2.15,2.21,24975,0
+BOSC.US,D,20191015,000000,2.2637,2.3,2.22,2.24,4902,0
+BOSC.US,D,20191016,000000,2.27,2.27,2.16,2.27,15584,0
+BOSC.US,D,20191017,000000,2.2,2.225,2.15,2.21,39619,0
+BOSC.US,D,20191018,000000,2.1841,2.2747,2.13,2.2,63264,0
+BOSC.US,D,20191021,000000,2.18,2.2458,2.065,2.1452,60873,0
+BOSC.US,D,20191022,000000,2.13,2.15,2.09,2.13,33803,0
+BOSC.US,D,20191023,000000,2.13,2.1548,2.03,2.04,29288,0
+BOSC.US,D,20191024,000000,2.06,2.124,2.06,2.1127,5698,0
+BOSC.US,D,20191025,000000,2.1362,2.15,2.13,2.14,9525,0
+BOSC.US,D,20191028,000000,2.14,2.23,2.14,2.23,13210,0
+BOSC.US,D,20191029,000000,2.05,2.07,1.9,1.96,140821,0
+BOSC.US,D,20191030,000000,1.96,2.0029,1.9273,1.9273,15862,0
+BOSC.US,D,20191031,000000,1.93,1.98,1.9199,1.9456,9476,0
+BOSC.US,D,20191101,000000,1.93,1.99,1.9,1.96,10187,0
+BOSC.US,D,20191104,000000,1.99,1.99,1.945,1.95,6434,0
+BOSC.US,D,20191105,000000,1.9373,1.94,1.93,1.93,1235,0
+BOSC.US,D,20191106,000000,1.92,1.9496,1.92,1.9496,3493,0
+BOSC.US,D,20191107,000000,1.9404,1.9527,1.91,1.91,11957,0
+BOSC.US,D,20191108,000000,1.9422,1.9422,1.9177,1.9177,3031,0
+BOSC.US,D,20191111,000000,1.91,1.95,1.91,1.94,811,0
+BOSC.US,D,20191112,000000,1.9288,1.95,1.91,1.91,3826,0
+BOSC.US,D,20191113,000000,1.9,1.95,1.9,1.95,7120,0
+BOSC.US,D,20191114,000000,1.9,1.93,1.88,1.92,32953,0
+BOSC.US,D,20191115,000000,1.9245,1.95,1.9,1.92,18704,0
+BOSC.US,D,20191118,000000,1.9,1.91,1.84,1.89,38031,0
+BOSC.US,D,20191119,000000,1.9,1.95,1.85,1.89,100229,0
+BOSC.US,D,20191120,000000,1.8666,1.89,1.8666,1.8732,6001,0
+BOSC.US,D,20191121,000000,1.877,1.9,1.877,1.895,16804,0
+BOSC.US,D,20191122,000000,1.9,1.9176,1.88,1.895,14436,0
+BOSC.US,D,20191125,000000,1.9095,1.95,1.89,1.9103,6356,0
+BOSC.US,D,20191126,000000,1.88,1.95,1.73,1.77,88788,0
+BOSC.US,D,20191127,000000,1.7365,1.7739,1.7264,1.736,29515,0
+BOSC.US,D,20191129,000000,1.73,1.73,1.72,1.7286,11676,0
+BOSC.US,D,20191202,000000,1.7019,1.73,1.7019,1.72,2367,0
+BOSC.US,D,20191203,000000,1.7,1.73,1.7,1.7001,30414,0
+BOSC.US,D,20191204,000000,1.68,1.73,1.63,1.6764,33041,0
+BOSC.US,D,20191205,000000,1.68,1.6985,1.67,1.6985,5049,0
+BOSC.US,D,20191206,000000,1.7124,1.76,1.7124,1.74,17799,0
+BOSC.US,D,20191209,000000,1.79,1.86,1.7832,1.84,19993,0
+BOSC.US,D,20191210,000000,1.85,1.89,1.77,1.89,21553,0
+BOSC.US,D,20191211,000000,1.8745,1.8745,1.8745,1.8745,2515,0
+BOSC.US,D,20191212,000000,1.88,1.89,1.88,1.89,3406,0
+BOSC.US,D,20191216,000000,1.8067,1.9,1.8067,1.86,9415,0
+BOSC.US,D,20191217,000000,1.83,1.91,1.83,1.84,9857,0
+BOSC.US,D,20191218,000000,2.25,2.25,1.8802,1.93,44177,0
+BOSC.US,D,20191219,000000,1.97,1.97,1.8697,1.91,2885,0
+BOSC.US,D,20191220,000000,1.91,1.945,1.91,1.94,2059,0
+BOSC.US,D,20191223,000000,1.88,1.97,1.83,1.955,14525,0
+BOSC.US,D,20191224,000000,1.92,1.98,1.92,1.98,10731,0
+BOSC.US,D,20191226,000000,1.93,2.0578,1.93,2,30629,0
+BOSC.US,D,20191227,000000,1.993,2.04,1.93,2.04,4410,0
+BOSC.US,D,20191230,000000,1.96,1.985,1.88,1.985,19867,0
+BOSC.US,D,20191231,000000,1.99,1.99,1.9537,1.99,8311,0
+BOSC.US,D,20200102,000000,2.02,2.08,2.0078,2.05,12783,0
+BOSC.US,D,20200103,000000,2.08,2.11,2.05,2.11,5863,0
+BOSC.US,D,20200106,000000,2.12,2.19,2.11,2.11,18819,0
+BOSC.US,D,20200107,000000,2.13,2.27,2.13,2.2059,40916,0
+BOSC.US,D,20200108,000000,2.23,2.28,2.1101,2.165,22852,0
+BOSC.US,D,20200109,000000,2.17,2.2132,2.1437,2.2,21072,0
+BOSC.US,D,20200110,000000,2.24,2.28,2.17,2.1819,9244,0
+BOSC.US,D,20200113,000000,2.25,2.25,2.091,2.14,21223,0
+BOSC.US,D,20200114,000000,2.16,2.25,2.16,2.21,5708,0
+BOSC.US,D,20200115,000000,2.21,2.2763,2.14,2.1976,17594,0
+BOSC.US,D,20200116,000000,2.24,2.25,2.1594,2.2306,25907,0
+BOSC.US,D,20200117,000000,2.25,2.25,2.2,2.2018,15999,0
+BOSC.US,D,20200121,000000,2.21,2.22,2.09,2.169,10187,0
+BOSC.US,D,20200122,000000,2.2,2.2031,2.1669,2.1801,1954,0
+BOSC.US,D,20200123,000000,2.2,2.2365,2.0595,2.22,4643,0
+BOSC.US,D,20200124,000000,2.25,2.25,2.127,2.23,11634,0
+BOSC.US,D,20200127,000000,2.22,2.22,2.1,2.14,8133,0
+BOSC.US,D,20200128,000000,2.1271,2.25,2.1,2.1898,77406,0
+BOSC.US,D,20200129,000000,2.2,2.2,2.12,2.1507,9435,0
+BOSC.US,D,20200130,000000,2.11,2.16,2.11,2.14,5981,0
+BOSC.US,D,20200131,000000,2.16,2.2,2.1002,2.13,22688,0
+BOSC.US,D,20200203,000000,2.17,2.17,2.12,2.14,5448,0
+BOSC.US,D,20200204,000000,2.14,2.1611,1.99,2.01,69866,0
+BOSC.US,D,20200205,000000,1.99,2.1201,1.9895,2.12,40855,0
+BOSC.US,D,20200206,000000,2.15,2.15,2.0864,2.104,6412,0
+BOSC.US,D,20200207,000000,2.12,2.12,2.073,2.0859,9486,0
+BOSC.US,D,20200210,000000,2.11,2.14,2.0489,2.14,11922,0
+BOSC.US,D,20200211,000000,2.17,2.22,2.09,2.12,24145,0
+BOSC.US,D,20200212,000000,2.12,2.1815,2.11,2.13,7973,0
+BOSC.US,D,20200213,000000,2.14,2.1827,2.1,2.1252,29238,0
+BOSC.US,D,20200214,000000,2.16,2.19,2.13,2.1465,10775,0
+BOSC.US,D,20200218,000000,2.17,2.19,2.0732,2.15,18912,0
+BOSC.US,D,20200219,000000,2.19,2.19,2.0841,2.1245,8834,0
+BOSC.US,D,20200220,000000,2.14,2.154,2.0822,2.1,9117,0
+BOSC.US,D,20200221,000000,2,2.08,2,2.04,21400,0
+BOSC.US,D,20200224,000000,2.01,2.05,1.91,2.015,28719,0
+BOSC.US,D,20200225,000000,2.07,2.07,1.9379,1.98,17565,0
+BOSC.US,D,20200226,000000,2,2.0718,1.94,1.96,9967,0
+BOSC.US,D,20200227,000000,1.94,1.94,1.85,1.9,23959,0
+BOSC.US,D,20200228,000000,1.852,1.96,1.85,1.88,11643,0
+BOSC.US,D,20200302,000000,1.9,1.9674,1.81,1.81,41850,0
+BOSC.US,D,20200303,000000,1.8468,1.9199,1.745,1.85,36399,0
+BOSC.US,D,20200304,000000,1.84,1.84,1.73,1.78,13125,0
+BOSC.US,D,20200305,000000,1.73,1.82,1.71,1.82,8370,0
+BOSC.US,D,20200306,000000,1.7085,1.81,1.7085,1.81,2050,0
+BOSC.US,D,20200309,000000,1.52,1.62,1.52,1.5589,72235,0
+BOSC.US,D,20200310,000000,1.56,1.78,1.54,1.7799,43847,0
+BOSC.US,D,20200311,000000,1.6985,1.87,1.6985,1.8,17807,0
+BOSC.US,D,20200312,000000,1.5949,1.79,1.5949,1.79,2561,0
+BOSC.US,D,20200313,000000,1.64,1.75,1.63,1.6617,11695,0
+BOSC.US,D,20200316,000000,1.65,1.65,1.21,1.53,45496,0
+BOSC.US,D,20200317,000000,1.49,1.66,1.49,1.6,29064,0
+BOSC.US,D,20200318,000000,1.4379,1.5,1.43,1.45,28174,0
+BOSC.US,D,20200319,000000,1.43,1.43,1.41,1.43,25875,0
+BOSC.US,D,20200320,000000,1.54,1.54,1.4602,1.4602,6463,0
+BOSC.US,D,20200323,000000,1.45,1.45,1.28,1.405,43978,0
+BOSC.US,D,20200324,000000,1.4295,1.56,1.4198,1.4198,18370,0
+BOSC.US,D,20200325,000000,1.47,1.53,1.38,1.495,13087,0
+BOSC.US,D,20200326,000000,1.53,1.59,1.53,1.59,26491,0
+BOSC.US,D,20200327,000000,1.6,1.6,1.4201,1.58,3622,0
+BOSC.US,D,20200330,000000,1.63,2.37,1.5968,2,163207,0
+BOSC.US,D,20200331,000000,2.09,2.09,1.76,1.782,27321,0
+BOSC.US,D,20200401,000000,1.6,1.75,1.58,1.7,7992,0
+BOSC.US,D,20200402,000000,1.85,1.89,1.02,1.5,227765,0
+BOSC.US,D,20200403,000000,1.45,1.48,1.41,1.46,8104,0
+BOSC.US,D,20200406,000000,1.52,1.6155,1.52,1.56,16159,0
+BOSC.US,D,20200407,000000,1.59,1.62,1.54,1.59,9005,0
+BOSC.US,D,20200408,000000,1.5383,1.57,1.5,1.56,11022,0
+BOSC.US,D,20200409,000000,1.56,1.62,1.52,1.55,34987,0
+BOSC.US,D,20200413,000000,1.52,1.82,1.45,1.81,31306,0
+BOSC.US,D,20200414,000000,1.7895,1.88,1.76,1.82,55643,0
+BOSC.US,D,20200415,000000,1.7681,1.85,1.7594,1.83,6667,0
+BOSC.US,D,20200416,000000,1.87,1.87,1.83,1.83,895,0
+BOSC.US,D,20200417,000000,1.89,1.97,1.845,1.845,21242,0
+BOSC.US,D,20200420,000000,1.93,2,1.79,1.8801,23316,0
+BOSC.US,D,20200421,000000,1.8095,1.99,1.8095,1.92,5389,0
+BOSC.US,D,20200422,000000,2.3,2.98,1.81,1.8801,2790026,0
+BOSC.US,D,20200423,000000,1.87,1.935,1.73,1.79,108411,0
+BOSC.US,D,20200424,000000,1.83,1.83,1.71,1.7256,39575,0
+BOSC.US,D,20200427,000000,1.72,1.84,1.72,1.82,35237,0
+BOSC.US,D,20200428,000000,1.86,1.86,1.72,1.75,22419,0
+BOSC.US,D,20200429,000000,1.76,1.84,1.7524,1.79,47973,0
+BOSC.US,D,20200430,000000,1.773,1.8133,1.76,1.7788,6866,0
+BOSC.US,D,20200501,000000,1.8,1.8,1.7262,1.75,6432,0
+BOSC.US,D,20200504,000000,1.74,1.775,1.73,1.76,13914,0
+BOSC.US,D,20200505,000000,1.76,1.77,1.73,1.75,13075,0
+BOSC.US,D,20200506,000000,1.74,1.7692,1.72,1.73,4266,0
+BOSC.US,D,20200507,000000,1.73,1.8,1.72,1.8,11640,0
+BOSC.US,D,20200508,000000,1.766,1.8,1.74,1.77,23731,0
+BOSC.US,D,20200511,000000,1.74,1.83,1.74,1.81,9661,0
+BOSC.US,D,20200512,000000,1.79,1.88,1.68,1.7889,23794,0
+BOSC.US,D,20200513,000000,1.79,1.79,1.75,1.77,5113,0
+BOSC.US,D,20200514,000000,1.7131,1.78,1.6996,1.78,5473,0
+BOSC.US,D,20200515,000000,1.7792,1.79,1.7598,1.78,18800,0
+BOSC.US,D,20200518,000000,1.76,1.835,1.76,1.77,12899,0
+BOSC.US,D,20200519,000000,1.872,1.872,1.79,1.81,4399,0
+BOSC.US,D,20200520,000000,1.8163,1.85,1.8102,1.8102,1867,0
+BOSC.US,D,20200521,000000,1.85,1.94,1.85,1.924,26524,0
+BOSC.US,D,20200522,000000,1.95,1.95,1.86,1.95,9891,0
+BOSC.US,D,20200526,000000,1.98,1.99,1.92,1.99,28882,0
+BOSC.US,D,20200527,000000,2,2.1,1.91,1.93,65082,0
+BOSC.US,D,20200528,000000,1.9673,2,1.9486,1.98,8537,0
+BOSC.US,D,20200529,000000,1.99,2.05,1.98,2.01,12847,0
+BOSC.US,D,20200601,000000,1.8598,2.1,1.8598,2.09,25563,0
+BOSC.US,D,20200602,000000,1.87,2.059,1.87,2.0149,5650,0
+BOSC.US,D,20200603,000000,2.08,2.11,1.98,2.11,28120,0
+BOSC.US,D,20200604,000000,2.1137,2.1137,2.02,2.065,5933,0
+BOSC.US,D,20200605,000000,1.99,2.3,1.97,2.3,72591,0
+BOSC.US,D,20200608,000000,2.3,2.38,2.26,2.31,43596,0
+BOSC.US,D,20200609,000000,2.3206,2.5,2.25,2.3797,38338,0
+BOSC.US,D,20200610,000000,2.38,2.43,2.335,2.42,7928,0
+BOSC.US,D,20200611,000000,2.24,2.5,2.24,2.36,31483,0
+BOSC.US,D,20200612,000000,2.24,2.79,2.18,2.67,97964,0
+BOSC.US,D,20200615,000000,2.5,2.88,2.46,2.64,113120,0
+BOSC.US,D,20200616,000000,2.6,2.86,2.6,2.77,147234,0
+BOSC.US,D,20200617,000000,2.76,2.9099,2.7,2.85,173269,0
+BOSC.US,D,20200618,000000,2.77,2.95,2.7,2.92,174637,0
+BOSC.US,D,20200619,000000,2.93,3,2.765,2.99,244445,0
+BOSC.US,D,20200622,000000,2.99,3.16,2.81,3.04,143768,0
+BOSC.US,D,20200623,000000,3.2,3.2,3.01,3.0944,121541,0
+BOSC.US,D,20200624,000000,3.13,3.15,2.96,3.02,52097,0
+BOSC.US,D,20200625,000000,3.0128,3.2,2.99,3.1818,154113,0
+BOSC.US,D,20200626,000000,3.19,3.19,2.96,3.02,44633,0
+BOSC.US,D,20200629,000000,2.98,3.1,2.82,2.9001,11026,0
+BOSC.US,D,20200630,000000,2.88,2.91,2.77,2.91,9866,0
+BOSC.US,D,20200701,000000,2.8355,2.89,2.77,2.78,6300,0
+BOSC.US,D,20200702,000000,2.9,2.97,2.8,2.97,69858,0
+BOSC.US,D,20200706,000000,2.96,2.98,2.28,2.63,107864,0
+BOSC.US,D,20200707,000000,2.6,2.82,2.5527,2.66,14264,0
+BOSC.US,D,20200708,000000,2.6,2.78,2.54,2.77,63293,0
+BOSC.US,D,20200709,000000,2.78,2.87,2.76,2.79,18082,0
+BOSC.US,D,20200710,000000,2.86,2.92,2.64,2.64,1482,0
+BOSC.US,D,20200713,000000,2.74,2.8965,2.7324,2.85,9479,0
+BOSC.US,D,20200714,000000,2.7,2.92,2.7,2.83,3399,0
+BOSC.US,D,20200715,000000,2.8275,2.9,2.6701,2.88,15340,0
+BOSC.US,D,20200716,000000,2.81,2.96,2.81,2.96,8944,0
+BOSC.US,D,20200717,000000,2.89,2.96,2.81,2.81,24865,0
+BOSC.US,D,20200720,000000,2.79,2.91,2.69,2.91,1716,0
+BOSC.US,D,20200721,000000,2.47,2.99,2.47,2.93,11533,0
+BOSC.US,D,20200722,000000,2.7528,2.94,2.7528,2.93,6088,0
+BOSC.US,D,20200723,000000,2.855,2.9,2.74,2.89,14370,0
+BOSC.US,D,20200724,000000,2.85,2.89,2.7684,2.89,2502,0
+BOSC.US,D,20200727,000000,2.89,2.97,2.89,2.955,14943,0
+BOSC.US,D,20200728,000000,2.945,2.98,2.87,2.91,5654,0
+BOSC.US,D,20200729,000000,2.88,2.91,2.77,2.91,10085,0
+BOSC.US,D,20200730,000000,2.895,2.91,2.8654,2.91,1106,0
+BOSC.US,D,20200731,000000,2.9,2.9,2.86,2.875,4631,0
+BOSC.US,D,20200803,000000,2.95,2.95,2.89,2.95,742,0
+BOSC.US,D,20200804,000000,2.95,3.2,2.9452,3.0797,74220,0
+BOSC.US,D,20200805,000000,3.145,3.35,3.08,3.08,51706,0
+BOSC.US,D,20200806,000000,3.2,3.2,2.48,2.75,20550,0
+BOSC.US,D,20200807,000000,2.84,2.86,2.63,2.81,6390,0
+BOSC.US,D,20200810,000000,2.79,2.82,2.76,2.81,3070,0
+BOSC.US,D,20200811,000000,2.8964,2.9899,2.86,2.86,3623,0
+BOSC.US,D,20200812,000000,2.64,2.84,2.64,2.82,8113,0
+BOSC.US,D,20200813,000000,2.855,2.855,2.855,2.855,207,0
+BOSC.US,D,20200814,000000,2.9,2.96,2.8,2.81,3789,0
+BOSC.US,D,20200817,000000,2.84,2.86,2.78,2.79,6011,0
+BOSC.US,D,20200818,000000,3.005,3.005,2.64,2.73,2898,0
+BOSC.US,D,20200819,000000,2.81,2.81,2.81,2.81,257,0
+BOSC.US,D,20200820,000000,2.765,2.9,2.71,2.85,5633,0
+BOSC.US,D,20200821,000000,2.99,2.99,2.75,2.75,13536,0
+BOSC.US,D,20200824,000000,2.99,2.99,2.5301,2.9702,9504,0
+BOSC.US,D,20200825,000000,2.99,2.99,2.765,2.88,13762,0
+BOSC.US,D,20200826,000000,2.5,2.763,2.09,2.684,94157,0
+BOSC.US,D,20200827,000000,2.6026,2.7,2.34,2.7,6670,0
+BOSC.US,D,20200828,000000,2.47,2.71,2.47,2.54,20413,0
+BOSC.US,D,20200831,000000,2.58,2.61,2.53,2.54,4019,0
+BOSC.US,D,20200901,000000,2.5,2.55,2.3648,2.5,17129,0
+BOSC.US,D,20200902,000000,2.5,2.5,2.435,2.49,2664,0
+BOSC.US,D,20200903,000000,2.51,2.58,2.5,2.5,2287,0
+BOSC.US,D,20200904,000000,2.37,2.58,2.37,2.47,6336,0
+BOSC.US,D,20200908,000000,2.38,2.41,2.22,2.41,5551,0
+BOSC.US,D,20200909,000000,2.32,2.4,2.31,2.395,10587,0
+BOSC.US,D,20200910,000000,2.34,2.4166,2.34,2.355,10936,0
+BOSC.US,D,20200911,000000,2.35,2.36,2.35,2.36,1788,0
+BOSC.US,D,20200914,000000,2.44,2.44,2.435,2.435,787,0
+BOSC.US,D,20200915,000000,2.21,2.67,2.21,2.5237,24646,0
+BOSC.US,D,20200916,000000,2.64,2.6532,2.43,2.63,15600,0
+BOSC.US,D,20200917,000000,2.5,2.5,2.4713,2.5,10206,0
+BOSC.US,D,20200918,000000,2.26,2.64,2.26,2.52,4094,0
+BOSC.US,D,20200921,000000,2.64,2.64,2.4633,2.4633,578,0
+BOSC.US,D,20200922,000000,2.5127,2.54,2.51,2.54,1001,0
+BOSC.US,D,20200923,000000,2.5027,2.585,2.49,2.49,2650,0
+BOSC.US,D,20200924,000000,2.5507,2.67,2.49,2.5,16598,0
+BOSC.US,D,20200925,000000,2.334,2.64,2.334,2.545,5189,0
+BOSC.US,D,20200928,000000,2.33,2.46,2.29,2.45,4579,0
+BOSC.US,D,20200929,000000,2.5,2.5081,2.415,2.4902,3708,0
+BOSC.US,D,20200930,000000,2.5,2.5,2.4182,2.43,922,0
+BOSC.US,D,20201001,000000,2.49,2.63,2.49,2.49,8036,0
+BOSC.US,D,20201002,000000,2.41,2.4699,2.41,2.4699,1192,0
+BOSC.US,D,20201005,000000,2.53,2.53,2.5,2.5,4191,0
+BOSC.US,D,20201006,000000,2.571,2.571,2.51,2.51,3376,0
+BOSC.US,D,20201007,000000,2.5611,2.64,2.5,2.6399,3615,0
+BOSC.US,D,20201008,000000,2.61,2.6285,2.462,2.47,14654,0
+BOSC.US,D,20201009,000000,2.5635,2.5635,2.46,2.49,7041,0
+BOSC.US,D,20201012,000000,2.53,2.535,2.4601,2.4945,4175,0
+BOSC.US,D,20201013,000000,2.5,2.5,2.45,2.49,588,0
+BOSC.US,D,20201014,000000,2.47,2.5102,2.4614,2.4811,3785,0
+BOSC.US,D,20201015,000000,2.51,2.6,2.51,2.55,5776,0
+BOSC.US,D,20201016,000000,2.6188,2.78,2.51,2.5485,51385,0
+BOSC.US,D,20201019,000000,2.52,2.75,2.52,2.57,5484,0
+BOSC.US,D,20201020,000000,2.6059,2.66,2.54,2.545,5865,0
+BOSC.US,D,20201021,000000,2.645,2.645,2.5,2.5,6982,0
+BOSC.US,D,20201022,000000,2.51,2.58,2.46,2.53,4765,0
+BOSC.US,D,20201023,000000,2.5,2.74,2.5,2.65,48234,0
+BOSC.US,D,20201026,000000,2.67,2.67,2.585,2.65,1688,0
+BOSC.US,D,20201027,000000,2.68,2.7,2.6,2.654,1329,0
+BOSC.US,D,20201028,000000,2.6651,2.6651,2.42,2.6,16799,0
+BOSC.US,D,20201029,000000,2.5562,2.5562,2.52,2.52,5477,0
+BOSC.US,D,20201030,000000,2.5191,2.55,2.48,2.48,785,0
+BOSC.US,D,20201102,000000,2.57,2.57,2.34,2.5268,3398,0
+BOSC.US,D,20201103,000000,2.5516,2.5573,2.4,2.475,7337,0
+BOSC.US,D,20201104,000000,2.495,2.56,2.495,2.56,1673,0
+BOSC.US,D,20201105,000000,2.57,2.65,2.3921,2.445,6453,0
+BOSC.US,D,20201106,000000,2.42,2.49,2.42,2.4515,1367,0
+BOSC.US,D,20201109,000000,2.57,2.57,2.3929,2.43,4436,0
+BOSC.US,D,20201110,000000,2.44,2.494,2.3802,2.3802,2889,0
+BOSC.US,D,20201111,000000,2.46,2.489,2.43,2.47,2747,0
+BOSC.US,D,20201112,000000,2.465,2.465,2.39,2.46,737,0
+BOSC.US,D,20201113,000000,2.705,2.705,2.5,2.535,6030,0
+BOSC.US,D,20201116,000000,2.6,2.649,2.57,2.61,6680,0
+BOSC.US,D,20201117,000000,2.63,2.63,2.3901,2.56,6037,0
+BOSC.US,D,20201118,000000,2.64,2.64,2.5,2.5105,7131,0
+BOSC.US,D,20201119,000000,2.57,2.6133,2.39,2.45,5543,0
+BOSC.US,D,20201120,000000,2.52,2.5781,2.4502,2.5,4985,0
+BOSC.US,D,20201123,000000,2.57,2.59,2.41,2.5,5209,0
+BOSC.US,D,20201124,000000,2.5,2.74,2.5,2.59,20883,0
+BOSC.US,D,20201125,000000,2.66,2.68,2.58,2.67,16407,0
+BOSC.US,D,20201127,000000,2.75,2.97,2.6807,2.8882,116190,0
+BOSC.US,D,20201130,000000,2.93,3,2.6401,2.9,97974,0
+BOSC.US,D,20201201,000000,2.95,2.95,2.71,2.8466,44879,0
+BOSC.US,D,20201202,000000,2.8,2.83,2.43,2.7012,6674,0
+BOSC.US,D,20201203,000000,2.65,2.7,2.5469,2.63,40656,0
+BOSC.US,D,20201204,000000,2.65,2.67,2.62,2.66,10144,0
+BOSC.US,D,20201207,000000,2.66,2.69,2.53,2.682,20494,0
+BOSC.US,D,20201208,000000,2.6,2.7056,2.56,2.57,5418,0
+BOSC.US,D,20201209,000000,2.6,2.663,2.5397,2.59,5345,0
+BOSC.US,D,20201210,000000,2.56,2.77,2.56,2.69,20196,0
+BOSC.US,D,20201211,000000,2.6,2.69,2.6,2.66,9415,0
+BOSC.US,D,20201214,000000,2.56,2.7665,2.56,2.59,7024,0
+BOSC.US,D,20201215,000000,2.7581,2.7581,2.581,2.7,1296,0
+BOSC.US,D,20201216,000000,2.67,2.6785,2.62,2.6407,4573,0
+BOSC.US,D,20201217,000000,2.62,2.7231,2.605,2.65,11289,0
+BOSC.US,D,20201218,000000,2.71,2.8199,2.66,2.71,12960,0
+BOSC.US,D,20201221,000000,2.59,2.77,2.59,2.68,14720,0
+BOSC.US,D,20201222,000000,2.63,2.77,2.6149,2.68,8466,0
+BOSC.US,D,20201223,000000,2.74,2.74,2.58,2.6273,13129,0
+BOSC.US,D,20201224,000000,2.675,2.675,2.6,2.6,1592,0
+BOSC.US,D,20201228,000000,2.59,2.7499,2.59,2.67,13017,0
+BOSC.US,D,20201229,000000,2.69,3.18,2.66,2.87,354100,0
+BOSC.US,D,20201230,000000,2.35,2.35,2.25,2.26,646898,0
+BOSC.US,D,20201231,000000,2.27,2.306,2.235,2.27,167996,0
+BOSC.US,D,20210104,000000,2.35,2.35,2.22,2.3,266279,0
+BOSC.US,D,20210105,000000,2.33,2.33,2.24,2.26,88691,0
+BOSC.US,D,20210106,000000,2.26,2.28,2.24,2.255,42332,0
+BOSC.US,D,20210107,000000,2.26,2.27,2.24,2.2573,82115,0
+BOSC.US,D,20210108,000000,2.26,2.33,2.25,2.31,133242,0
+BOSC.US,D,20210111,000000,2.3,2.34,2.26,2.335,52230,0
+BOSC.US,D,20210112,000000,2.35,2.47,2.28,2.41,224863,0
+BOSC.US,D,20210113,000000,2.42,2.4299,2.35,2.35,24579,0
+BOSC.US,D,20210114,000000,2.35,2.46,2.35,2.45,66553,0
+BOSC.US,D,20210115,000000,2.47,2.63,2.35,2.41,344006,0
+BOSC.US,D,20210119,000000,2.5,2.64,2.49,2.5827,261600,0
+BOSC.US,D,20210120,000000,2.63,2.645,2.4329,2.56,63534,0
+BOSC.US,D,20210121,000000,2.5501,2.5557,2.46,2.5234,49764,0
+BOSC.US,D,20210122,000000,2.53,2.63,2.45,2.5,101145,0
+BOSC.US,D,20210125,000000,2.48,3.13,2.47,2.73,690036,0
+BOSC.US,D,20210126,000000,2.65,2.8,2.5693,2.61,147870,0
+BOSC.US,D,20210127,000000,2.61,2.61,2.43,2.43,61229,0
+BOSC.US,D,20210128,000000,2.45,2.47,2.42,2.45,34512,0
+BOSC.US,D,20210129,000000,2.45,2.55,2.42,2.42,48185,0
+BOSC.US,D,20210201,000000,2.51,2.6984,2.42,2.57,269882,0
+BOSC.US,D,20210202,000000,2.55,2.5899,2.45,2.54,107949,0
+BOSC.US,D,20210203,000000,2.59,2.69,2.505,2.62,218185,0
+BOSC.US,D,20210204,000000,2.68,2.83,2.63,2.78,370757,0
+BOSC.US,D,20210205,000000,2.79,3.69,2.71,3.15,2630442,0
+BOSC.US,D,20210208,000000,3.29,3.79,3.2,3.47,912599,0
+BOSC.US,D,20210209,000000,3.4,3.6,3.3,3.45,664912,0
+BOSC.US,D,20210210,000000,3.45,3.58,3.11,3.34,334788,0
+BOSC.US,D,20210211,000000,3.4,3.4686,3.18,3.3,119375,0
+BOSC.US,D,20210212,000000,3.22,3.35,3.21,3.26,107722,0
+BOSC.US,D,20210216,000000,3.48,3.76,3.315,3.7,1156989,0
+BOSC.US,D,20210217,000000,3.77,3.78,3.3601,3.54,269201,0
+BOSC.US,D,20210218,000000,3.45,3.52,3.26,3.3,219493,0
+BOSC.US,D,20210219,000000,3.39,3.6022,3.21,3.34,296302,0
+BOSC.US,D,20210222,000000,3.34,3.5523,3.34,3.4,106017,0
+BOSC.US,D,20210223,000000,3.26,3.26,2.86,3,215584,0
+BOSC.US,D,20210224,000000,3.05,3.25,3.02,3.07,52177,0
+BOSC.US,D,20210225,000000,3.02,3.14,2.87,2.98,116081,0
+BOSC.US,D,20210226,000000,2.96,3.18,2.91,3.06,55368,0
+BOSC.US,D,20210301,000000,3.14,3.2,3.06,3.11,74548,0
+BOSC.US,D,20210302,000000,3.08,3.11,3.04,3.07,20872,0
+BOSC.US,D,20210303,000000,3.09,3.4799,3.09,3.4,379656,0
+BOSC.US,D,20210304,000000,3.39,3.39,3.02,3.25,104609,0
+BOSC.US,D,20210305,000000,3.25,3.25,2.98,3.2,97204,0
+BOSC.US,D,20210308,000000,3.0445,3.36,3.0445,3.24,49677,0
+BOSC.US,D,20210309,000000,3.32,3.34,3.24,3.3,93527,0
+BOSC.US,D,20210310,000000,3.31,3.48,3.31,3.45,64774,0
+BOSC.US,D,20210311,000000,3.5,3.8734,3.4117,3.73,517098,0
+BOSC.US,D,20210312,000000,3.73,3.8,3.471,3.52,113120,0
+BOSC.US,D,20210315,000000,3.66,4,3.6,3.99,701949,0
+BOSC.US,D,20210316,000000,4,4,3.65,3.77,244270,0
+BOSC.US,D,20210317,000000,3.68,3.88,3.5,3.86,55436,0
+BOSC.US,D,20210318,000000,3.92,3.92,3.57,3.64,112620,0
+BOSC.US,D,20210319,000000,3.6,3.9,3.59,3.79,28040,0
+BOSC.US,D,20210322,000000,3.75,3.97,3.5801,3.72,331457,0
+BOSC.US,D,20210323,000000,3.7,3.94,3.6199,3.72,106170,0
+BOSC.US,D,20210324,000000,3.73,4.4,3.73,3.89,926938,0
+BOSC.US,D,20210325,000000,3.79,3.89,3.5106,3.72,159541,0
+BOSC.US,D,20210326,000000,3.72,3.85,3.71,3.77,60214,0
+BOSC.US,D,20210329,000000,3.84,3.85,3.62,3.69,130202,0
+BOSC.US,D,20210330,000000,3.67,3.8,3.385,3.57,130411,0
+BOSC.US,D,20210331,000000,3.67,3.8,3.5512,3.62,97033,0
+BOSC.US,D,20210401,000000,3.6,3.6819,3.51,3.59,82113,0
+BOSC.US,D,20210405,000000,3.63,3.79,3.62,3.74,55186,0
+BOSC.US,D,20210406,000000,3.66,3.75,3.65,3.69,90535,0
+BOSC.US,D,20210407,000000,3.64,3.7,3.5291,3.5895,84611,0
+BOSC.US,D,20210408,000000,3.57,3.6,3.46,3.49,55046,0
+BOSC.US,D,20210409,000000,3.3762,3.6423,3.3762,3.55,52259,0
+BOSC.US,D,20210412,000000,3.58,3.58,3.33,3.47,60190,0
+BOSC.US,D,20210413,000000,3.47,3.47,3.35,3.43,47818,0
+BOSC.US,D,20210414,000000,3.4,3.43,3.34,3.35,22454,0
+BOSC.US,D,20210415,000000,3.365,3.38,3.2201,3.23,21748,0
+BOSC.US,D,20210416,000000,3.23,3.316,3.0588,3.185,23766,0
+BOSC.US,D,20210419,000000,3.18,3.18,3.06,3.06,11555,0
+BOSC.US,D,20210420,000000,3.03,3.11,2.98,2.98,36733,0
+BOSC.US,D,20210421,000000,2.95,3.0228,2.92,2.955,42670,0
+BOSC.US,D,20210422,000000,3,3.16,3,3.06,5614,0
+BOSC.US,D,20210423,000000,3.1,3.2299,3.06,3.2027,16703,0
+BOSC.US,D,20210426,000000,3.24,3.29,3.21,3.25,12381,0
+BOSC.US,D,20210427,000000,3.26,3.27,3.17,3.18,9018,0
+BOSC.US,D,20210428,000000,3.17,3.25,3.1101,3.17,7860,0
+BOSC.US,D,20210429,000000,3.18,3.18,3.12,3.16,3881,0
+BOSC.US,D,20210430,000000,3.1401,3.16,3.1401,3.16,1639,0
+BOSC.US,D,20210503,000000,3.22,3.22,3.1203,3.17,2421,0
+BOSC.US,D,20210504,000000,3.14,3.25,3.09,3.2489,28297,0
+BOSC.US,D,20210505,000000,3.3,3.3,3.08,3.16,14130,0
+BOSC.US,D,20210506,000000,3.12,3.185,3.1138,3.17,27189,0
+BOSC.US,D,20210507,000000,3.14,3.39,3.14,3.34,47477,0
+BOSC.US,D,20210510,000000,3.23,3.3477,3.1296,3.15,30472,0
+BOSC.US,D,20210511,000000,3.15,3.15,3.0999,3.0999,3639,0
+BOSC.US,D,20210512,000000,3,3.18,2.96,3.07,18487,0
+BOSC.US,D,20210513,000000,3.07,3.15,3.01,3.0899,12488,0
+BOSC.US,D,20210514,000000,3.15,3.19,2.94,3.1269,43652,0
+BOSC.US,D,20210517,000000,3.11,3.17,3.04,3.0749,22873,0
+BOSC.US,D,20210518,000000,3.02,3.09,3.02,3.03,7434,0
+BOSC.US,D,20210519,000000,3.04,3.98,3.0116,3.28,1739975,0
+BOSC.US,D,20210520,000000,3.19,3.6899,3.12,3.44,1055338,0
+BOSC.US,D,20210521,000000,3.44,3.64,3.32,3.5313,295790,0
+BOSC.US,D,20210524,000000,3.53,3.68,3.4,3.5,89630,0
+BOSC.US,D,20210525,000000,3.45,3.67,3.15,3.32,115387,0
+BOSC.US,D,20210526,000000,3.29,3.47,3.2301,3.33,77225,0
+BOSC.US,D,20210527,000000,3.4,3.59,3.27,3.3,366812,0
+BOSC.US,D,20210528,000000,3.39,3.74,3.35,3.65,576188,0
+BOSC.US,D,20210601,000000,3.65,3.83,3.52,3.59,294673,0
+BOSC.US,D,20210602,000000,3.6,3.7,3.6,3.7,130233,0
+BOSC.US,D,20210603,000000,3.61,3.78,3.5,3.61,337101,0
+BOSC.US,D,20210604,000000,3.67,3.879,3.6301,3.73,272457,0
+BOSC.US,D,20210607,000000,3.77,3.9,3.71,3.75,478465,0
+BOSC.US,D,20210608,000000,3.84,3.96,3.78,3.96,213884,0
+BOSC.US,D,20210609,000000,3.85,4.19,3.77,3.84,327722,0
+BOSC.US,D,20210610,000000,3.9,4.3,3.9,4.12,290182,0
+BOSC.US,D,20210611,000000,4.12,4.2399,3.96,4.1,80727,0
+BOSC.US,D,20210614,000000,4.12,4.2,3.91,4.1701,57550,0
+BOSC.US,D,20210615,000000,4.18,4.3,4.06,4.23,221058,0
+BOSC.US,D,20210616,000000,4.27,4.34,4.0001,4.33,72256,0
+BOSC.US,D,20210617,000000,4.31,4.35,4.01,4.22,198770,0
+BOSC.US,D,20210618,000000,4.16,4.1998,4,4.13,29179,0
+BOSC.US,D,20210621,000000,4.11,4.11,3.74,4.07,44343,0
+BOSC.US,D,20210622,000000,4.03,4.03,3.8101,3.88,33458,0
+BOSC.US,D,20210623,000000,3.84,4.15,3.75,4.03,21354,0
+BOSC.US,D,20210624,000000,4.01,4.1399,3.94,4.01,44767,0
+BOSC.US,D,20210625,000000,4.06,4.1,3.66,3.81,45645,0
+BOSC.US,D,20210628,000000,3.8,3.94,3.76,3.76,10646,0
+BOSC.US,D,20210629,000000,3.76,3.8309,3.62,3.79,76347,0
+BOSC.US,D,20210630,000000,3.75,3.8899,3.75,3.84,16759,0
+BOSC.US,D,20210701,000000,3.82,3.92,3.7501,3.88,21415,0
+BOSC.US,D,20210702,000000,3.88,4.2824,3.81,3.9501,140143,0
+BOSC.US,D,20210706,000000,3.94,4.05,3.85,4.01,46843,0
+BOSC.US,D,20210707,000000,4.08,4.1899,3.797,4.04,196063,0
+BOSC.US,D,20210708,000000,4,4.1,3.789,4.07,91231,0
+BOSC.US,D,20210709,000000,4.01,4.39,3.9001,4.27,490003,0
+BOSC.US,D,20210712,000000,4.27,4.28,4.0732,4.2,214993,0
+BOSC.US,D,20210713,000000,4.2,5.12,4.0701,4.86,1179768,0
+BOSC.US,D,20210714,000000,4.86,4.86,4.03,4.15,262863,0
+BOSC.US,D,20210715,000000,4.19,4.2025,3.91,4.08,105624,0
+BOSC.US,D,20210716,000000,3.98,4.03,3.73,3.75,65504,0
+BOSC.US,D,20210719,000000,3.7,3.7736,3.51,3.65,74507,0
+BOSC.US,D,20210720,000000,3.67,3.78,3.64,3.77,37787,0
+BOSC.US,D,20210721,000000,3.82,3.9699,3.82,3.88,10856,0
+BOSC.US,D,20210722,000000,3.84,3.9591,3.73,3.77,35951,0
+BOSC.US,D,20210723,000000,3.75,3.94,3.674,3.85,28854,0
+BOSC.US,D,20210726,000000,3.8,4.05,3.8,4.02,33640,0
+BOSC.US,D,20210727,000000,3.965,4.0797,3.84,3.91,45324,0
+BOSC.US,D,20210728,000000,3.7601,3.89,3.75,3.88,29280,0
+BOSC.US,D,20210729,000000,3.8,4.03,3.8,3.9,72939,0
+BOSC.US,D,20210730,000000,3.83,3.9925,3.83,3.91,44001,0
+BOSC.US,D,20210802,000000,3.98,4.12,3.881,3.94,185464,0
+BOSC.US,D,20210803,000000,3.91,4.02,3.76,3.87,52630,0
+BOSC.US,D,20210804,000000,3.83,3.9195,3.79,3.84,24367,0
+BOSC.US,D,20210805,000000,3.8,4.05,3.77,3.91,42064,0
+BOSC.US,D,20210806,000000,3.78,3.9601,3.78,3.92,3407,0
+BOSC.US,D,20210809,000000,3.95,3.95,3.8,3.88,11811,0
+BOSC.US,D,20210810,000000,3.86,3.92,3.76,3.83,28260,0
+BOSC.US,D,20210811,000000,3.86,3.92,3.79,3.82,32654,0
+BOSC.US,D,20210812,000000,3.86,4.18,3.8306,4.04,66920,0
+BOSC.US,D,20210813,000000,4.015,4.24,3.84,4.02,71686,0
+BOSC.US,D,20210816,000000,4.0001,4.1,4,4.03,29878,0
+BOSC.US,D,20210817,000000,4.16,4.18,4,4.13,11217,0
+BOSC.US,D,20210818,000000,4.13,4.13,4.01,4.05,15738,0
+BOSC.US,D,20210819,000000,4.05,4.15,4,4.03,12999,0
+BOSC.US,D,20210820,000000,4.1,4.5,4.03,4.11,114115,0
+BOSC.US,D,20210823,000000,4.13,4.25,4.0341,4.21,19161,0
+BOSC.US,D,20210824,000000,4.21,4.3,4.113,4.18,39376,0
+BOSC.US,D,20210825,000000,4.18,4.31,4.07,4.3,7283,0
+BOSC.US,D,20210826,000000,4.2,4.3,4.04,4.15,21352,0
+BOSC.US,D,20210827,000000,4.15,4.21,4.1001,4.209,5652,0
+BOSC.US,D,20210830,000000,4.264,4.31,4.02,4.05,86889,0
+BOSC.US,D,20210831,000000,4.21,4.2889,4.01,4.11,74239,0
+BOSC.US,D,20210901,000000,4.0662,4.15,4,4.08,25260,0
+BOSC.US,D,20210902,000000,4.04,4.3,4.04,4.16,118474,0
+BOSC.US,D,20210903,000000,4.2,4.2,4.15,4.17,6537,0
+BOSC.US,D,20210907,000000,4.19,4.2,4.0701,4.13,7919,0
+BOSC.US,D,20210908,000000,4.09,4.2,4,4.11,10378,0
+BOSC.US,D,20210909,000000,4.04,4.28,4.0202,4.11,10679,0
+BOSC.US,D,20210910,000000,4.09,4.15,4,4,48063,0
+BOSC.US,D,20210913,000000,4,4.07,4,4.015,15415,0
+BOSC.US,D,20210914,000000,4.01,4.1,4,4,185700,0
+BOSC.US,D,20210915,000000,4.02,4.1399,4,4,19530,0
+BOSC.US,D,20210916,000000,4,4.015,4,4.01,17492,0
+BOSC.US,D,20210917,000000,4,4.07,4,4.06,40094,0
+BOSC.US,D,20210920,000000,4,4.01,3.41,3.5,115656,0
+BOSC.US,D,20210921,000000,3.55,3.7,3.375,3.45,52265,0
+BOSC.US,D,20210922,000000,3.406,3.6618,3.406,3.6,32157,0
+BOSC.US,D,20210923,000000,3.6549,3.7,3.5628,3.5628,9276,0
+BOSC.US,D,20210924,000000,3.57,3.94,3.57,3.63,28369,0
+BOSC.US,D,20210927,000000,3.58,3.86,3.57,3.5986,4955,0
+BOSC.US,D,20210928,000000,3.61,3.75,3.56,3.6,3069,0
+BOSC.US,D,20210929,000000,3.67,3.67,3.5003,3.52,15499,0
+BOSC.US,D,20210930,000000,3.7063,3.7822,3.48,3.5,7821,0
+BOSC.US,D,20211001,000000,3.49,3.55,3.49,3.5,19456,0
+BOSC.US,D,20211004,000000,3.48,3.48,3.22,3.22,28329,0
+BOSC.US,D,20211005,000000,3.27,3.33,3.15,3.19,20476,0
+BOSC.US,D,20211006,000000,3.19,3.35,3.165,3.35,9948,0
+BOSC.US,D,20211007,000000,3.32,3.32,3,3.15,38945,0
+BOSC.US,D,20211008,000000,3.15,3.48,3.11,3.22,37028,0
+BOSC.US,D,20211011,000000,3.23,3.37,3.1,3.1,7110,0
+BOSC.US,D,20211012,000000,3.08,3.2,2.97,3.085,31130,0
+BOSC.US,D,20211013,000000,3.09,3.3511,2.975,2.99,13353,0
+BOSC.US,D,20211014,000000,2.98,3.0756,2.98,3.01,9686,0
+BOSC.US,D,20211015,000000,3,3.1199,2.975,3,16367,0
+BOSC.US,D,20211018,000000,2.98,3.25,2.95,3.25,88809,0
+BOSC.US,D,20211019,000000,3.24,3.24,3.0453,3.13,18133,0
+BOSC.US,D,20211020,000000,3.13,3.14,3.1,3.14,3089,0
+BOSC.US,D,20211021,000000,3.1,3.49,3.1,3.28,24105,0
+BOSC.US,D,20211022,000000,3.27,3.49,3.14,3.22,30540,0
+BOSC.US,D,20211025,000000,3.31,3.6,3.31,3.52,47672,0
+BOSC.US,D,20211026,000000,3.55,3.71,3.46,3.505,24799,0
+BOSC.US,D,20211027,000000,3.46,3.46,3.37,3.39,10280,0
+BOSC.US,D,20211028,000000,3.41,3.5224,3.38,3.405,4313,0
+BOSC.US,D,20211029,000000,3.39,3.47,3.34,3.46,8466,0
+BOSC.US,D,20211101,000000,3.36,3.4429,3.34,3.34,27289,0
+BOSC.US,D,20211102,000000,3.32,3.35,3.32,3.33,5968,0
+BOSC.US,D,20211103,000000,3.3251,3.4837,3.32,3.4,16580,0
+BOSC.US,D,20211104,000000,3.32,3.3936,3.32,3.38,1502,0
+BOSC.US,D,20211105,000000,3.4077,3.6,3.32,3.49,57453,0
+BOSC.US,D,20211108,000000,3.49,3.65,3.4714,3.62,14360,0
+BOSC.US,D,20211109,000000,3.67,3.67,3.46,3.4734,14092,0
+BOSC.US,D,20211110,000000,3.45,3.49,3.43,3.47,2708,0
+BOSC.US,D,20211111,000000,3.44,3.44,3.32,3.39,3239,0
+BOSC.US,D,20211112,000000,3.52,3.52,3.443,3.47,1379,0
+BOSC.US,D,20211115,000000,3.41,3.51,3.33,3.47,3862,0
+BOSC.US,D,20211116,000000,3.52,3.52,3.41,3.5,3623,0
+BOSC.US,D,20211117,000000,3.42,3.43,3.36,3.4,16108,0
+BOSC.US,D,20211118,000000,3.495,3.495,3.36,3.36,2105,0
+BOSC.US,D,20211119,000000,3.37,3.37,3.3,3.315,24107,0
+BOSC.US,D,20211122,000000,3.32,3.35,3.2701,3.35,8061,0
+BOSC.US,D,20211123,000000,3.39,3.47,3.17,3.47,14377,0
+BOSC.US,D,20211124,000000,3.3501,3.7,3.2601,3.68,39791,0
+BOSC.US,D,20211126,000000,3.52,3.7399,3.22,3.6621,41367,0
+BOSC.US,D,20211129,000000,3.69,3.9,3.36,3.38,192288,0
+BOSC.US,D,20211130,000000,3.26,3.5515,3.18,3.22,105050,0
+BOSC.US,D,20211201,000000,3.18,3.27,2.95,2.98,59068,0
+BOSC.US,D,20211202,000000,2.93,3.29,2.88,3.03,23063,0
+BOSC.US,D,20211203,000000,2.9,2.95,2.86,2.86,4404,0
+BOSC.US,D,20211206,000000,2.87,3,2.8,2.889,11235,0
+BOSC.US,D,20211207,000000,2.85,3.02,2.85,3.02,7175,0
+BOSC.US,D,20211208,000000,3.05,3.05,2.8801,2.96,15625,0
+BOSC.US,D,20211209,000000,2.9101,2.96,2.91,2.91,3763,0
+BOSC.US,D,20211210,000000,2.92,2.97,2.88,2.97,15874,0
+BOSC.US,D,20211213,000000,2.93,2.93,2.74,2.79,6279,0
+BOSC.US,D,20211214,000000,2.78,2.78,2.76,2.77,4700,0
+BOSC.US,D,20211215,000000,2.76,2.825,2.7312,2.75,5466,0
+BOSC.US,D,20211216,000000,2.89,2.91,2.63,2.6978,53679,0
+BOSC.US,D,20211217,000000,2.68,2.8,2.68,2.8,15370,0
+BOSC.US,D,20211220,000000,2.72,2.74,2.65,2.74,7975,0
+BOSC.US,D,20211221,000000,2.645,2.8294,2.645,2.8294,1651,0
+BOSC.US,D,20211222,000000,2.79,2.79,2.65,2.7,4938,0
+BOSC.US,D,20211223,000000,2.78,2.9798,2.78,2.87,5367,0
+BOSC.US,D,20211227,000000,2.9,2.9099,2.7801,2.8952,6603,0
+BOSC.US,D,20211228,000000,2.5401,2.9783,2.54,2.8,17436,0
+BOSC.US,D,20211229,000000,2.85,2.85,2.72,2.78,2766,0
+BOSC.US,D,20211230,000000,2.7,3.02,2.7,3.02,20532,0
+BOSC.US,D,20211231,000000,3.08,3.08,2.7163,2.935,12939,0
+BOSC.US,D,20220103,000000,2.9233,2.9233,2.7953,2.81,2463,0
+BOSC.US,D,20220104,000000,2.83,2.83,2.77,2.77,1962,0
+BOSC.US,D,20220105,000000,2.76,2.8294,2.76,2.8294,3423,0
+BOSC.US,D,20220106,000000,2.62,2.83,2.62,2.8,4390,0
+BOSC.US,D,20220107,000000,2.87,2.94,2.7487,2.77,10512,0
+BOSC.US,D,20220110,000000,2.7756,2.82,2.72,2.74,4673,0
+BOSC.US,D,20220111,000000,2.8,2.804,2.63,2.75,11119,0
+BOSC.US,D,20220112,000000,2.85,2.85,2.81,2.82,3787,0
+BOSC.US,D,20220113,000000,2.8,2.94,2.7616,2.86,20204,0
+BOSC.US,D,20220114,000000,2.715,2.85,2.71,2.79,10790,0
+BOSC.US,D,20220118,000000,2.78,2.78,2.73,2.73,2122,0
+BOSC.US,D,20220119,000000,2.77,2.8499,2.77,2.82,1567,0
+BOSC.US,D,20220120,000000,2.85,2.9,2.7516,2.88,7982,0
+BOSC.US,D,20220121,000000,2.725,2.82,2.6973,2.81,6527,0
+BOSC.US,D,20220124,000000,2.81,2.81,2.4468,2.4987,17884,0
+BOSC.US,D,20220125,000000,2.49,2.53,2.32,2.42,28814,0
+BOSC.US,D,20220126,000000,2.4,2.5,2.4,2.44,6613,0
+BOSC.US,D,20220127,000000,2.45,2.45,2.4159,2.4159,5910,0
+BOSC.US,D,20220128,000000,2.4284,2.58,2.41,2.5,3042,0
+BOSC.US,D,20220131,000000,2.47,2.56,2.47,2.48,2978,0
+BOSC.US,D,20220201,000000,2.5001,2.6783,2.5001,2.62,28491,0
+BOSC.US,D,20220202,000000,2.66,2.7,2.5012,2.63,9688,0
+BOSC.US,D,20220203,000000,2.54,2.55,2.47,2.5,4667,0
+BOSC.US,D,20220204,000000,2.6201,2.6201,2.5078,2.535,9046,0
+BOSC.US,D,20220207,000000,2.47,2.59,2.47,2.515,6685,0
+BOSC.US,D,20220208,000000,2.52,2.52,2.26,2.42,88869,0
+BOSC.US,D,20220209,000000,2.42,2.48,2.42,2.48,6969,0
+BOSC.US,D,20220210,000000,2.45,2.45,2.34,2.38,3264,0
+BOSC.US,D,20220211,000000,2.37,2.46,2.37,2.41,6113,0
+BOSC.US,D,20220214,000000,2.4142,2.56,2.405,2.52,16474,0
+BOSC.US,D,20220215,000000,2.52,2.525,2.465,2.51,10216,0
+BOSC.US,D,20220216,000000,2.46,2.65,2.46,2.515,5198,0
+BOSC.US,D,20220217,000000,2.6,2.64,2.49,2.59,6308,0
+BOSC.US,D,20220218,000000,2.6125,2.6125,2.49,2.49,3524,0
+BOSC.US,D,20220222,000000,2.52,2.59,2.5,2.53,12987,0
+BOSC.US,D,20220223,000000,2.5,2.56,2.49,2.56,1608,0
+BOSC.US,D,20220224,000000,2.48,2.5,2.32,2.36,11234,0
+BOSC.US,D,20220225,000000,2.36,2.499,2.36,2.47,2372,0
+BOSC.US,D,20220228,000000,2.49,2.49,2.4,2.46,3300,0
+BOSC.US,D,20220301,000000,2.46,2.49,2.46,2.4638,1232,0
+BOSC.US,D,20220302,000000,2.46,2.48,2.42,2.43,16213,0
+BOSC.US,D,20220303,000000,2.53,2.54,2.53,2.54,605,0
+BOSC.US,D,20220304,000000,2.54,2.5401,2.54,2.5401,1715,0
+BOSC.US,D,20220307,000000,2.45,2.45,2.38,2.445,3087,0
+BOSC.US,D,20220308,000000,2.44,2.53,2.41,2.53,19808,0
+BOSC.US,D,20220309,000000,2.44,2.52,2.42,2.52,29725,0
+BOSC.US,D,20220310,000000,2.55,2.99,2.44,2.53,21998,0
+BOSC.US,D,20220311,000000,2.56,2.57,2.45,2.45,2192,0
+BOSC.US,D,20220314,000000,2.47,2.5599,2.42,2.55,11060,0
+BOSC.US,D,20220315,000000,2.42,2.44,2.42,2.43,868,0
+BOSC.US,D,20220316,000000,2.45,2.5873,2.44,2.5873,2212,0
+BOSC.US,D,20220317,000000,2.58,2.58,2.4719,2.535,4144,0
+BOSC.US,D,20220318,000000,2.5,2.6,2.47,2.6,4433,0
+BOSC.US,D,20220321,000000,2.63,2.75,2.63,2.65,5851,0
+BOSC.US,D,20220322,000000,2.73,2.9673,2.7,2.72,10246,0
+BOSC.US,D,20220323,000000,2.72,2.8306,2.7,2.8067,10169,0
+BOSC.US,D,20220324,000000,2.7001,2.73,2.635,2.68,10291,0
+BOSC.US,D,20220325,000000,2.5209,2.59,2.5209,2.59,715,0
+BOSC.US,D,20220328,000000,2.58,3.48,2.58,3.03,761017,0
+BOSC.US,D,20220329,000000,2.98,3.15,2.7338,3.14,98599,0
+BOSC.US,D,20220330,000000,3.01,3.07,2.8201,3.02,49695,0
+BOSC.US,D,20220331,000000,2.98,3.15,2.875,3.02,13355,0
+BOSC.US,D,20220401,000000,3.15,3.15,2.95,3.06,17534,0
+BOSC.US,D,20220404,000000,3.025,3.14,3.02,3.12,15604,0
+BOSC.US,D,20220405,000000,3.022,3.13,3.01,3.09,12486,0
+BOSC.US,D,20220406,000000,3.1,3.1,3,3.04,17251,0
+BOSC.US,D,20220407,000000,3.15,3.15,2.9084,3.01,9935,0
+BOSC.US,D,20220408,000000,2.98,3.01,2.905,3.01,6279,0
+BOSC.US,D,20220411,000000,2.92,2.92,2.65,2.7,22756,0
+BOSC.US,D,20220412,000000,2.8,3,2.495,2.84,1262194,0
+BOSC.US,D,20220413,000000,2.78,2.8,1.82,2.29,1025207,0
+BOSC.US,D,20220414,000000,2.22,2.42,2.1,2.17,136105,0
+BOSC.US,D,20220418,000000,2.13,2.185,2.13,2.15,16113,0
+BOSC.US,D,20220419,000000,2.12,2.25,2.12,2.19,24715,0
+BOSC.US,D,20220420,000000,2.19,2.2699,2.1301,2.1927,24879,0
+BOSC.US,D,20220421,000000,2.1547,2.19,2.11,2.12,25889,0
+BOSC.US,D,20220422,000000,2.1899,2.1899,2.0801,2.1,6922,0
+BOSC.US,D,20220425,000000,2.22,2.22,2.04,2.08,10376,0
+BOSC.US,D,20220426,000000,2.1,2.14,2.0601,2.0744,9088,0
+BOSC.US,D,20220427,000000,2.1063,2.1099,2.0701,2.0899,10037,0
+BOSC.US,D,20220428,000000,2.0999,2.24,2.0999,2.2001,31708,0
+BOSC.US,D,20220429,000000,2.2,2.25,2.2,2.2,4844,0
+BOSC.US,D,20220502,000000,2.17,2.3399,2.0872,2.305,31359,0
+BOSC.US,D,20220503,000000,2.3,2.33,2.26,2.31,14121,0
+BOSC.US,D,20220504,000000,2.315,2.34,2.27,2.3101,18553,0
+BOSC.US,D,20220505,000000,2.37,2.38,2.18,2.1893,26653,0
+BOSC.US,D,20220506,000000,2.22,2.2599,2.1701,2.18,13155,0
+BOSC.US,D,20220509,000000,2.2044,2.22,2.0651,2.08,21958,0
+BOSC.US,D,20220510,000000,2.08,2.16,2.04,2.125,10634,0
+BOSC.US,D,20220511,000000,2.35,2.35,2.1064,2.1064,7912,0
+BOSC.US,D,20220512,000000,2.205,2.205,2.04,2.05,7142,0
+BOSC.US,D,20220513,000000,2.2499,2.2499,2.11,2.1727,2880,0
+BOSC.US,D,20220516,000000,2.2799,2.28,2.15,2.1938,4239,0
+BOSC.US,D,20220517,000000,2.23,2.23,2.18,2.18,1379,0
+BOSC.US,D,20220518,000000,2.14,2.14,2.08,2.08,2376,0
+BOSC.US,D,20220519,000000,2.0601,2.145,2.0601,2.1,1961,0
+BOSC.US,D,20220520,000000,2.08,2.148,2.06,2.06,3632,0
+BOSC.US,D,20220523,000000,2.184,2.184,2.184,2.184,524,0
+BOSC.US,D,20220524,000000,2.0451,2.12,2.04,2.1,6451,0
+BOSC.US,D,20220525,000000,2.0899,2.1682,2.0694,2.07,12731,0
+BOSC.US,D,20220526,000000,2.051,2.051,2.051,2.051,1099,0
+BOSC.US,D,20220527,000000,2.0581,2.22,2.0581,2.1926,13237,0
+BOSC.US,D,20220531,000000,2.16,2.64,2.15,2.3227,103263,0
+BOSC.US,D,20220601,000000,2.42,2.48,2.34,2.4025,20360,0
+BOSC.US,D,20220602,000000,2.41,2.45,2.39,2.45,8396,0
+BOSC.US,D,20220603,000000,2.48,2.48,2.3701,2.3999,5540,0
+BOSC.US,D,20220606,000000,2.36,2.54,2.36,2.52,32552,0
+BOSC.US,D,20220607,000000,2.53,2.66,2.5076,2.59,23429,0
+BOSC.US,D,20220608,000000,2.56,2.69,2.5501,2.605,6389,0
+BOSC.US,D,20220609,000000,2.59,2.61,2.59,2.61,979,0
+BOSC.US,D,20220610,000000,2.65,2.79,2.52,2.55,16628,0
+BOSC.US,D,20220613,000000,2.5331,2.5331,2.4176,2.4274,12894,0
+BOSC.US,D,20220614,000000,2.4839,2.4839,2.42,2.42,3603,0
+BOSC.US,D,20220615,000000,2.43,2.5599,2.3678,2.39,4740,0
+BOSC.US,D,20220616,000000,2.4,2.52,2.4,2.5,1862,0
+BOSC.US,D,20220617,000000,2.42,2.49,2.4101,2.49,2415,0
+BOSC.US,D,20220621,000000,2.43,2.5,2.43,2.5,584,0
+BOSC.US,D,20220622,000000,2.43,2.43,2.2706,2.41,28215,0
+BOSC.US,D,20220623,000000,2.31,2.36,2.3,2.36,11277,0
+BOSC.US,D,20220624,000000,2.34,2.38,2.31,2.34,8356,0
+BOSC.US,D,20220627,000000,2.3001,2.3001,2.3,2.3,6513,0
+BOSC.US,D,20220628,000000,2.36,2.36,2.25,2.29,5421,0
+BOSC.US,D,20220629,000000,2.21,2.2575,2.1,2.24,19687,0
+BOSC.US,D,20220630,000000,2.1624,2.1926,2.1624,2.19,14721,0
+BOSC.US,D,20220701,000000,2.1999,2.2,2.175,2.2,1094,0
+BOSC.US,D,20220705,000000,2.15,2.28,2.14,2.22,8852,0
+BOSC.US,D,20220706,000000,2.245,2.285,2.15,2.285,2957,0
+BOSC.US,D,20220707,000000,2.22,2.28,2.22,2.28,668,0
+BOSC.US,D,20220708,000000,2.24,2.2525,2.2,2.21,4181,0
+BOSC.US,D,20220711,000000,2.26,2.27,2.19,2.2,4665,0
+BOSC.US,D,20220712,000000,2.19,2.21,2.15,2.2,8113,0
+BOSC.US,D,20220713,000000,2.1799,2.1799,2.145,2.17,1963,0
+BOSC.US,D,20220714,000000,2.17,2.17,2.135,2.16,3058,0
+BOSC.US,D,20220715,000000,2.14,2.2699,2.14,2.22,7332,0
+BOSC.US,D,20220718,000000,2.2199,2.2615,2.16,2.21,15996,0
+BOSC.US,D,20220719,000000,2.36,2.37,2.26,2.26,11499,0
+BOSC.US,D,20220720,000000,2.2944,2.4,2.23,2.25,17612,0
+BOSC.US,D,20220721,000000,2.3699,2.3699,2.23,2.31,5706,0
+BOSC.US,D,20220722,000000,2.36,2.36,2.25,2.26,21188,0
+BOSC.US,D,20220725,000000,2.3799,2.3799,2.3,2.33,2573,0
+BOSC.US,D,20220726,000000,2.3786,2.38,2.31,2.3101,2503,0
+BOSC.US,D,20220727,000000,2.28,2.3557,2.06,2.2001,33610,0
+BOSC.US,D,20220728,000000,2.161,2.24,2.14,2.1911,28569,0
+BOSC.US,D,20220729,000000,2.17,2.3499,2.05,2.2896,35452,0
+BOSC.US,D,20220801,000000,2.19,2.37,2.18,2.295,37684,0
+BOSC.US,D,20220802,000000,2.32,2.63,2.2301,2.34,90540,0
+BOSC.US,D,20220803,000000,2.34,2.51,2.34,2.45,18421,0
+BOSC.US,D,20220804,000000,2.5433,2.5433,2.39,2.4,2694,0
+BOSC.US,D,20220805,000000,2.4,2.45,2.39,2.4,3018,0
+BOSC.US,D,20220808,000000,2.49,2.64,2.4,2.53,9098,0
+BOSC.US,D,20220809,000000,2.44,2.44,2.44,2.44,126,0
+BOSC.US,D,20220810,000000,2.47,2.6336,2.452,2.47,6812,0
+BOSC.US,D,20220811,000000,2.57,2.57,2.46,2.46,6618,0
+BOSC.US,D,20220812,000000,2.4956,2.57,2.45,2.5,1876,0
+BOSC.US,D,20220815,000000,2.51,2.74,2.51,2.65,4587,0
+BOSC.US,D,20220816,000000,2.5,2.62,2.5,2.5135,2870,0
+BOSC.US,D,20220817,000000,2.51,2.55,2.51,2.55,555,0
+BOSC.US,D,20220818,000000,2.4679,2.5,2.4679,2.5,698,0
+BOSC.US,D,20220819,000000,2.51,2.52,2.5,2.5,2124,0
+BOSC.US,D,20220822,000000,2.6,2.6399,2.45,2.48,8017,0
+BOSC.US,D,20220823,000000,2.4716,2.4716,2.11,2.23,140212,0
+BOSC.US,D,20220824,000000,2.2,2.48,2.1801,2.25,62838,0
+BOSC.US,D,20220825,000000,2.25,2.35,2.25,2.31,12647,0
+BOSC.US,D,20220826,000000,2.3099,2.3462,2.25,2.271,13565,0
+BOSC.US,D,20220829,000000,2.24,2.43,2.12,2.39,57562,0
+BOSC.US,D,20220830,000000,2.42,2.4785,2.32,2.4,26742,0
+BOSC.US,D,20220831,000000,2.428,2.49,2.32,2.33,38176,0
+BOSC.US,D,20220901,000000,2.4,2.4001,2.31,2.33,8634,0
+BOSC.US,D,20220902,000000,2.31,2.49,2.3,2.364,55522,0
+BOSC.US,D,20220906,000000,2.51,2.89,2.4,2.6273,449719,0
+BOSC.US,D,20220907,000000,2.57,2.7568,2.57,2.655,121726,0
+BOSC.US,D,20220908,000000,2.58,2.68,2.27,2.39,194329,0
+BOSC.US,D,20220909,000000,2.37,2.46,2.35,2.4339,37995,0
+BOSC.US,D,20220912,000000,2.4,2.4,2.33,2.35,14326,0
+BOSC.US,D,20220913,000000,2.3401,2.5,2.26,2.26,37171,0
+BOSC.US,D,20220914,000000,2.39,2.57,2.34,2.4156,94446,0
+BOSC.US,D,20220915,000000,2.46,2.46,2.35,2.36,21222,0
+BOSC.US,D,20220916,000000,2.29,2.37,2.29,2.36,27849,0
+BOSC.US,D,20220919,000000,2.27,2.32,2.27,2.29,1048,0
+BOSC.US,D,20220920,000000,2.34,2.34,2.31,2.34,3392,0
+BOSC.US,D,20220921,000000,2.3,2.31,2.275,2.28,2467,0
+BOSC.US,D,20220922,000000,2.26,2.27,2.25,2.26,5843,0
+BOSC.US,D,20220923,000000,2.25,2.2557,2.16,2.19,16242,0
+BOSC.US,D,20220926,000000,2.16,2.21,2.13,2.2,13758,0
+BOSC.US,D,20220927,000000,2.2,2.25,2.15,2.19,10247,0
+BOSC.US,D,20220928,000000,2.15,2.25,2.15,2.19,8017,0
+BOSC.US,D,20220929,000000,2.212,2.3089,2.18,2.22,7852,0
+BOSC.US,D,20220930,000000,2.215,2.22,2.18,2.21,2595,0
+BOSC.US,D,20221003,000000,2.19,2.2,2.15,2.17,15966,0
+BOSC.US,D,20221004,000000,2.17,2.2601,2.154,2.2,10253,0
+BOSC.US,D,20221005,000000,2.23,2.2501,2.18,2.25,5392,0
+BOSC.US,D,20221006,000000,2.25,2.25,2.16,2.16,5776,0
+BOSC.US,D,20221007,000000,2.2,2.21,2.11,2.16,5722,0
+BOSC.US,D,20221010,000000,2.15,2.17,2.123,2.14,21256,0
+BOSC.US,D,20221011,000000,2.1285,2.1401,2.1,2.1097,5568,0
+BOSC.US,D,20221012,000000,2.112,2.13,2.09,2.13,10397,0
+BOSC.US,D,20221013,000000,2.1224,2.1224,2.1,2.12,5305,0
+BOSC.US,D,20221014,000000,2.11,2.215,2.11,2.215,765,0
+BOSC.US,D,20221017,000000,2.13,2.1973,2.13,2.165,1931,0
+BOSC.US,D,20221018,000000,2.17,2.17,2.17,2.17,478,0
+BOSC.US,D,20221019,000000,2.18,2.26,2.15,2.15,925,0
+BOSC.US,D,20221020,000000,2.13,2.1858,2.13,2.1858,1521,0
+BOSC.US,D,20221021,000000,2.0801,2.1794,2.0801,2.16,1691,0
+BOSC.US,D,20221024,000000,2.25,2.2799,2.2,2.2572,24535,0
+BOSC.US,D,20221025,000000,2.26,2.285,2.21,2.275,43925,0
+BOSC.US,D,20221026,000000,2.23,2.34,2.23,2.26,34021,0
+BOSC.US,D,20221027,000000,2.3,2.4079,2.3,2.318,3261,0
+BOSC.US,D,20221028,000000,2.32,2.3647,2.32,2.321,870,0
+BOSC.US,D,20221031,000000,2.3155,2.36,2.29,2.3,7451,0
+BOSC.US,D,20221101,000000,2.31,2.333,2.29,2.3066,2247,0
+BOSC.US,D,20221102,000000,2.3546,2.3546,2.28,2.31,11167,0
+BOSC.US,D,20221103,000000,2.21,2.2528,2.21,2.234,3272,0
+BOSC.US,D,20221104,000000,2.21,2.27,2.2,2.27,1152,0
+BOSC.US,D,20221107,000000,2.29,2.34,2.24,2.24,1574,0
+BOSC.US,D,20221108,000000,2.24,2.3049,2.23,2.2969,1777,0
+BOSC.US,D,20221109,000000,2.23,2.3389,2.23,2.3389,4947,0
+BOSC.US,D,20221110,000000,2.26,2.34,2.21,2.3,35611,0
+BOSC.US,D,20221111,000000,2.251,2.33,2.24,2.2672,7082,0
+BOSC.US,D,20221114,000000,2.24,2.28,2.24,2.27,1521,0
+BOSC.US,D,20221115,000000,2.3099,2.335,2.3088,2.32,5338,0
+BOSC.US,D,20221116,000000,2.33,2.35,2.33,2.35,700,0
+BOSC.US,D,20221117,000000,2.33,2.35,2.33,2.35,419,0
+BOSC.US,D,20221118,000000,2.32,2.345,2.32,2.32,842,0
+BOSC.US,D,20221121,000000,2.32,2.44,2.29,2.3693,2094,0
+BOSC.US,D,20221122,000000,2.36,2.5499,2.36,2.44,33073,0
+BOSC.US,D,20221123,000000,2.4717,2.5354,2.39,2.509,8200,0
+BOSC.US,D,20221125,000000,2.46,2.48,2.31,2.31,1236,0
+BOSC.US,D,20221128,000000,2.38,2.4791,2.38,2.39,2814,0
+BOSC.US,D,20221129,000000,2.37,2.45,2.37,2.39,1120,0
+BOSC.US,D,20221130,000000,2.39,2.39,2.18,2.19,41948,0
+BOSC.US,D,20221201,000000,2.26,2.27,2.24,2.24,6291,0
+BOSC.US,D,20221202,000000,2.2,2.26,2.2,2.24,1925,0
+BOSC.US,D,20221205,000000,2.17,2.25,2.17,2.185,13115,0
+BOSC.US,D,20221206,000000,2.2395,2.25,2.13,2.16,26785,0
+BOSC.US,D,20221207,000000,2.15,2.18,2.13,2.15,2574,0
+BOSC.US,D,20221208,000000,2.16,2.23,2.16,2.23,5321,0
+BOSC.US,D,20221209,000000,2.22,2.22,2.16,2.2,4053,0
+BOSC.US,D,20221212,000000,2.13,2.2,2.11,2.19,24971,0
+BOSC.US,D,20221213,000000,2.21,2.23,2.1738,2.225,23787,0
+BOSC.US,D,20221214,000000,2.2001,2.2454,2.1362,2.15,19095,0
+BOSC.US,D,20221215,000000,2.22,2.22,2.1964,2.1964,1027,0
+BOSC.US,D,20221216,000000,2.13,2.2,2.13,2.1746,6797,0
+BOSC.US,D,20221219,000000,2.13,2.14,2.07,2.07,19421,0
+BOSC.US,D,20221220,000000,2.05,2.077,2.05,2.077,3304,0
+BOSC.US,D,20221221,000000,2.1,2.1,2.05,2.0948,11015,0
+BOSC.US,D,20221222,000000,2.1,2.1221,2.03,2.1221,5813,0
+BOSC.US,D,20221223,000000,2.0654,2.11,2.03,2.11,8387,0
+BOSC.US,D,20221227,000000,2.07,2.1,2.05,2.0699,55961,0
+BOSC.US,D,20221228,000000,2.1272,2.1272,1.85,1.9758,81931,0
+BOSC.US,D,20221229,000000,1.9699,2.1059,1.9699,2.05,63775,0
+BOSC.US,D,20221230,000000,2.05,2.18,2.02,2.088,24405,0
+BOSC.US,D,20230103,000000,2.09,2.0999,1.99,2.06,137886,0
+BOSC.US,D,20230104,000000,2.1127,2.1127,1.96,2,54491,0
+BOSC.US,D,20230105,000000,1.96,2.0299,1.96,2,8710,0
+BOSC.US,D,20230106,000000,2.0001,2.0491,1.98,2.01,13109,0
+BOSC.US,D,20230109,000000,1.99,2.11,1.99,2.08,2897,0
+BOSC.US,D,20230110,000000,2.14,2.1493,2.05,2.1,2524,0
+BOSC.US,D,20230111,000000,2.1245,2.1245,2.08,2.08,4970,0
+BOSC.US,D,20230112,000000,2.06,2.16,2.06,2.16,7777,0
+BOSC.US,D,20230113,000000,2.17,2.19,2.15,2.19,1999,0
+BOSC.US,D,20230117,000000,2.15,2.19,2.14,2.15,2212,0
+BOSC.US,D,20230118,000000,2.15,2.19,2.14,2.14,837,0
+BOSC.US,D,20230119,000000,2.14,2.14,2.14,2.14,215,0
+BOSC.US,D,20230120,000000,2.1601,2.2,2.16,2.2,1827,0
+BOSC.US,D,20230123,000000,2.16,2.2699,2.16,2.245,18700,0
+BOSC.US,D,20230124,000000,2.18,2.18,2.18,2.18,146,0
+BOSC.US,D,20230126,000000,2.21,2.21,2.21,2.21,670,0
+BOSC.US,D,20230127,000000,2.21,2.21,2.21,2.21,2398,0
+BOSC.US,D,20230130,000000,2.225,2.225,2.225,2.225,920,0
+BOSC.US,D,20230131,000000,2.25,2.28,2.2499,2.28,30374,0
+BOSC.US,D,20230201,000000,2.2501,2.3445,2.2501,2.3299,13886,0
+BOSC.US,D,20230202,000000,2.34,2.3599,2.26,2.35,8876,0
+BOSC.US,D,20230203,000000,2.31,2.35,2.3,2.327,3593,0
+BOSC.US,D,20230206,000000,2.3,2.33,2.3,2.3033,1333,0
+BOSC.US,D,20230207,000000,2.3016,2.4499,2.28,2.41,21186,0
+BOSC.US,D,20230208,000000,2.41,2.6226,2.4096,2.5737,56040,0
+BOSC.US,D,20230209,000000,2.59,2.615,2.5,2.58,24884,0
+BOSC.US,D,20230210,000000,2.6,2.6,2.5,2.52,6252,0
+BOSC.US,D,20230213,000000,2.51,2.51,2.4308,2.5,1546,0
+BOSC.US,D,20230214,000000,2.4,2.53,2.4,2.51,2443,0
+BOSC.US,D,20230215,000000,2.4249,2.4518,2.4249,2.4518,1034,0
+BOSC.US,D,20230216,000000,2.52,2.52,2.44,2.46,5052,0
+BOSC.US,D,20230217,000000,2.475,2.475,2.475,2.475,330,0
+BOSC.US,D,20230221,000000,2.42,2.53,2.42,2.44,19086,0
+BOSC.US,D,20230222,000000,2.32,2.42,2.32,2.39,774,0
+BOSC.US,D,20230223,000000,2.339,2.52,2.339,2.52,4116,0
+BOSC.US,D,20230224,000000,2.51,2.51,2.3901,2.49,4556,0
+BOSC.US,D,20230227,000000,2.48,2.49,2.48,2.48,543,0
+BOSC.US,D,20230228,000000,2.47,2.4889,2.3341,2.435,3787,0
+BOSC.US,D,20230301,000000,2.4,2.4297,2.4,2.41,7720,0
+BOSC.US,D,20230302,000000,2.4,2.45,2.4,2.4,5440,0
+BOSC.US,D,20230303,000000,2.4,2.451,2.4,2.4,3498,0
+BOSC.US,D,20230306,000000,2.4,2.4954,2.4,2.42,7892,0
+BOSC.US,D,20230307,000000,2.4,2.4226,2.4,2.4,6583,0
+BOSC.US,D,20230308,000000,2.41,2.42,2.4,2.4,2127,0
+BOSC.US,D,20230309,000000,2.4,2.4001,2.38,2.38,1607,0
+BOSC.US,D,20230310,000000,2.3101,2.3306,2.26,2.27,7839,0
+BOSC.US,D,20230313,000000,2.25,2.37,2.22,2.34,18183,0
+BOSC.US,D,20230314,000000,2.25,2.36,2.2497,2.34,2474,0
+BOSC.US,D,20230315,000000,2.29,2.33,2.24,2.33,5524,0
+BOSC.US,D,20230316,000000,2.26,2.33,2.26,2.32,1426,0
+BOSC.US,D,20230317,000000,2.26,2.2926,2.25,2.26,5051,0
+BOSC.US,D,20230320,000000,2.3299,2.34,2.25,2.26,17512,0
+BOSC.US,D,20230321,000000,2.2277,2.38,2.2277,2.36,7814,0
+BOSC.US,D,20230322,000000,2.385,2.385,2.35,2.35,840,0
+BOSC.US,D,20230323,000000,2.31,2.34,2.3084,2.31,782,0
+BOSC.US,D,20230324,000000,2.32,2.32,2.32,2.32,269,0
+BOSC.US,D,20230327,000000,2.2801,2.44,2.2801,2.44,1751,0
+BOSC.US,D,20230328,000000,2.3951,2.4,2.32,2.32,4054,0
+BOSC.US,D,20230329,000000,2.4,2.6,2.3881,2.465,37400,0
+BOSC.US,D,20230330,000000,2.46,2.5199,2.46,2.48,4714,0
+BOSC.US,D,20230331,000000,2.49,2.6743,2.49,2.6743,9903,0
+BOSC.US,D,20230403,000000,2.66,2.68,2.62,2.65,9265,0
+BOSC.US,D,20230404,000000,2.65,2.67,2.5574,2.59,15221,0
+BOSC.US,D,20230405,000000,2.5,2.615,2.4989,2.6,7013,0
+BOSC.US,D,20230410,000000,2.69,2.69,2.5706,2.5706,3137,0
+BOSC.US,D,20230411,000000,2.6001,2.61,2.6,2.6001,8440,0
+BOSC.US,D,20230412,000000,2.7007,2.7007,2.4748,2.7,3664,0
+BOSC.US,D,20230413,000000,2.65,2.7365,2.6499,2.7114,19976,0
+BOSC.US,D,20230414,000000,2.74,2.75,2.62,2.65,20868,0
+BOSC.US,D,20230417,000000,2.6395,2.7252,2.6395,2.7252,1398,0
+BOSC.US,D,20230418,000000,2.66,2.7048,2.62,2.69,6316,0
+BOSC.US,D,20230419,000000,2.67,2.91,2.67,2.82,80788,0
+BOSC.US,D,20230420,000000,2.85,2.97,2.85,2.87,19629,0
+BOSC.US,D,20230421,000000,2.84,2.84,2.8022,2.8022,1092,0
+BOSC.US,D,20230424,000000,2.96,2.96,2.75,2.83,12064,0
+BOSC.US,D,20230425,000000,2.8101,2.86,2.78,2.83,11799,0
+BOSC.US,D,20230426,000000,2.79,2.81,2.788,2.8,8883,0
+BOSC.US,D,20230427,000000,2.8001,2.8601,2.79,2.845,23127,0
+BOSC.US,D,20230428,000000,2.88,2.91,2.79,2.83,7387,0
+BOSC.US,D,20230501,000000,2.8,2.83,2.8,2.8001,6224,0
+BOSC.US,D,20230502,000000,2.8416,2.8416,2.7901,2.8,5321,0
+BOSC.US,D,20230503,000000,2.8,2.8,2.73,2.8,11573,0
+BOSC.US,D,20230504,000000,2.761,2.81,2.44,2.62,42647,0
+BOSC.US,D,20230505,000000,2.715,2.7382,2.6301,2.7382,1766,0
+BOSC.US,D,20230508,000000,2.69,2.74,2.65,2.71,1495,0
+BOSC.US,D,20230509,000000,2.65,2.73,2.62,2.65,3512,0
+BOSC.US,D,20230510,000000,2.64,2.72,2.64,2.72,532,0
+BOSC.US,D,20230511,000000,2.67,2.67,2.565,2.58,5280,0
+BOSC.US,D,20230512,000000,2.53,2.53,2.53,2.53,786,0
+BOSC.US,D,20230516,000000,2.5101,2.575,2.5101,2.55,584,0
+BOSC.US,D,20230517,000000,2.53,2.53,2.5,2.5,5826,0
+BOSC.US,D,20230518,000000,2.58,2.61,2.57,2.61,1919,0
+BOSC.US,D,20230519,000000,2.58,2.58,2.5701,2.5701,2742,0
+BOSC.US,D,20230523,000000,2.61,2.61,2.44,2.48,2915,0
+BOSC.US,D,20230524,000000,2.58,2.7,2.51,2.6668,1549,0
+BOSC.US,D,20230525,000000,2.768,2.768,2.55,2.665,1673,0
+BOSC.US,D,20230526,000000,2.6,2.6495,2.56,2.57,8803,0
+BOSC.US,D,20230530,000000,3.02,3.08,2.8,2.94,105828,0
+BOSC.US,D,20230531,000000,2.94,2.95,2.8,2.9104,15183,0
+BOSC.US,D,20230601,000000,2.8,3.1699,2.8,3.15,48909,0
+BOSC.US,D,20230602,000000,3.17,3.25,3.05,3.1202,116809,0
+BOSC.US,D,20230605,000000,3.269,3.37,3,3.14,87331,0
+BOSC.US,D,20230606,000000,3.172,3.21,3.03,3.03,87654,0
+BOSC.US,D,20230607,000000,3.02,3.165,2.82,2.93,48191,0
+BOSC.US,D,20230608,000000,2.86,3.05,2.8378,3.03,39499,0
+BOSC.US,D,20230609,000000,3.09,3.15,3.04,3.13,37760,0
+BOSC.US,D,20230612,000000,3.13,3.22,3.055,3.12,43410,0
+BOSC.US,D,20230613,000000,3.18,3.3199,3.09,3.25,34084,0
+BOSC.US,D,20230614,000000,3.3,3.3,3.08,3.1,15194,0
+BOSC.US,D,20230615,000000,3.19,3.21,3.1,3.11,19769,0
+BOSC.US,D,20230616,000000,3.11,3.15,3.1,3.14,7877,0
+BOSC.US,D,20230620,000000,3.1,3.1777,3.1,3.1777,11069,0
+BOSC.US,D,20230621,000000,3.19,3.2499,3.1731,3.1871,17672,0
+BOSC.US,D,20230622,000000,3.1817,3.3387,3.1817,3.27,21721,0
+BOSC.US,D,20230623,000000,3.27,3.34,3.2201,3.31,47750,0
+BOSC.US,D,20230626,000000,3.3201,3.5889,3.31,3.36,99834,0
+BOSC.US,D,20230627,000000,3.327,3.4,3.321,3.36,9071,0
+BOSC.US,D,20230628,000000,3.37,3.4465,3.3299,3.3299,10474,0
+BOSC.US,D,20230629,000000,3.34,3.43,3.32,3.355,7595,0
+BOSC.US,D,20230630,000000,3.41,3.41,3.27,3.365,4896,0
+BOSC.US,D,20230703,000000,3.33,3.3725,3.29,3.3725,22263,0
+BOSC.US,D,20230705,000000,3.33,3.4066,3.3201,3.33,10253,0
+BOSC.US,D,20230706,000000,3.32,3.32,3.2895,3.3147,4244,0
+BOSC.US,D,20230707,000000,3.3001,3.35,3.18,3.2008,21251,0
+BOSC.US,D,20230710,000000,3.09,3.27,3.09,3.21,41883,0
+BOSC.US,D,20230711,000000,3.22,3.27,3.155,3.16,10256,0
+BOSC.US,D,20230712,000000,3.18,3.18,3.15,3.18,3902,0
+BOSC.US,D,20230713,000000,3.19,3.2582,3.18,3.18,5628,0
+BOSC.US,D,20230714,000000,3.19,3.1987,3.1887,3.1987,3715,0
+BOSC.US,D,20230717,000000,3.16,3.27,3.1,3.13,67978,0
+BOSC.US,D,20230718,000000,3.13,3.68,3.12,3.5595,221960,0
+BOSC.US,D,20230719,000000,3.65,3.65,3.55,3.6,12340,0
+BOSC.US,D,20230720,000000,3.6,3.6,3.4,3.6,56886,0
+BOSC.US,D,20230721,000000,3.57,3.64,3.44,3.64,38322,0
+BOSC.US,D,20230724,000000,3.6,3.83,3.5298,3.77,60689,0
+BOSC.US,D,20230725,000000,3.75,3.78,3.71,3.71,9519,0
+BOSC.US,D,20230726,000000,3.64,3.7299,3.64,3.67,8860,0
+BOSC.US,D,20230727,000000,3.67,3.69,3.5301,3.62,7807,0
+BOSC.US,D,20230728,000000,3.61,3.7999,3.58,3.7999,21238,0
+BOSC.US,D,20230731,000000,3.77,3.78,3.68,3.71,18691,0
+BOSC.US,D,20230801,000000,3.68,3.76,3.6175,3.73,43553,0
+BOSC.US,D,20230802,000000,3.73,3.75,3.6,3.7,5566,0
+BOSC.US,D,20230803,000000,3.78,3.78,3.705,3.76,6213,0
+BOSC.US,D,20230804,000000,3.76,3.76,3.6468,3.6468,3793,0
+BOSC.US,D,20230807,000000,3.7263,3.88,3.65,3.7613,48890,0
+BOSC.US,D,20230808,000000,3.85,3.92,3.79,3.88,41906,0
+BOSC.US,D,20230809,000000,3.91,4.0799,3.8902,4.0005,122694,0
+BOSC.US,D,20230810,000000,4,4,3.85,3.87,8120,0
+BOSC.US,D,20230811,000000,3.91,3.91,3.7068,3.72,50910,0
+BOSC.US,D,20230814,000000,3.7999,3.7999,3.65,3.72,8271,0
+BOSC.US,D,20230815,000000,3.62,3.7386,3.6,3.64,11403,0
+BOSC.US,D,20230816,000000,3.56,3.6099,3.53,3.56,17241,0
+BOSC.US,D,20230817,000000,3.56,3.56,3.4,3.47,27814,0
+BOSC.US,D,20230818,000000,3.48,3.505,3.46,3.4601,6216,0
+BOSC.US,D,20230821,000000,3.5,3.85,3.5,3.54,44952,0
+BOSC.US,D,20230822,000000,3.67,3.67,3.34,3.63,108830,0
+BOSC.US,D,20230823,000000,3.63,3.75,3.4934,3.73,62427,0
+BOSC.US,D,20230824,000000,3.67,3.81,3.48,3.74,60329,0
+BOSC.US,D,20230825,000000,3.69,3.7,3.61,3.62,2131,0
+BOSC.US,D,20230828,000000,3.61,4.16,3.61,4.14,78633,0
+BOSC.US,D,20230829,000000,4.03,4.1,3.7897,3.895,52233,0
+BOSC.US,D,20230830,000000,3.8501,3.8975,3.8501,3.8802,14965,0
+BOSC.US,D,20230831,000000,3.98,3.98,3.86,3.86,23308,0
+BOSC.US,D,20230901,000000,3.8801,4,3.8801,3.91,8689,0
+BOSC.US,D,20230905,000000,3.978,3.9781,3.89,3.94,7649,0
+BOSC.US,D,20230906,000000,3.9605,3.99,3.92,3.9223,1963,0
+BOSC.US,D,20230907,000000,3.89,3.89,3.7601,3.7601,6507,0
+BOSC.US,D,20230908,000000,3.78,3.89,3.78,3.89,1345,0
+BOSC.US,D,20230911,000000,3.88,3.88,3.7501,3.775,4867,0
+BOSC.US,D,20230912,000000,3.75,3.765,3.63,3.75,6740,0
+BOSC.US,D,20230913,000000,3.65,3.65,3.5101,3.61,45220,0
+BOSC.US,D,20230914,000000,3.69,3.7523,3.572,3.68,3173,0
+BOSC.US,D,20230915,000000,3.7,3.9,3.6931,3.885,34107,0
+BOSC.US,D,20230918,000000,4,4,3.7987,3.835,15928,0
+BOSC.US,D,20230919,000000,3.85,3.95,3.75,3.94,11899,0
+BOSC.US,D,20230920,000000,3.93,3.94,3.8,3.88,9037,0
+BOSC.US,D,20230921,000000,3.96,3.97,3.845,3.88,7571,0
+BOSC.US,D,20230922,000000,4,4,3.82,3.92,5024,0
+BOSC.US,D,20230925,000000,3.81,3.892,3.81,3.89,3128,0
+BOSC.US,D,20230926,000000,3.8301,3.865,3.8,3.805,4508,0
+BOSC.US,D,20230927,000000,3.8,3.8,3.588,3.7,11088,0
+BOSC.US,D,20230928,000000,3.7,3.7,3.5903,3.635,2724,0
+BOSC.US,D,20230929,000000,3.79,3.79,3.5201,3.59,5533,0
+BOSC.US,D,20231002,000000,3.6084,3.8,3.5202,3.61,21059,0
+BOSC.US,D,20231003,000000,3.67,3.72,3.6201,3.63,2111,0
+BOSC.US,D,20231004,000000,3.6286,3.69,3.5667,3.68,6610,0
+BOSC.US,D,20231005,000000,3.5,3.62,3.4966,3.6,9049,0
+BOSC.US,D,20231006,000000,3.6,3.6,3.5501,3.586,4113,0
+BOSC.US,D,20231009,000000,3.55,3.75,3.2739,3.47,18238,0
+BOSC.US,D,20231010,000000,3.36,3.8,3.36,3.52,85305,0
+BOSC.US,D,20231011,000000,3.6537,3.77,3.425,3.5,19358,0
+BOSC.US,D,20231012,000000,3.43,3.69,3.35,3.42,12801,0
+BOSC.US,D,20231013,000000,3.41,3.4101,3.23,3.28,18432,0
+BOSC.US,D,20231016,000000,3.24,3.2425,3.0959,3.175,32846,0
+BOSC.US,D,20231017,000000,3.2299,3.2299,3.11,3.145,16855,0
+BOSC.US,D,20231018,000000,3.07,3.1799,2.95,3,20906,0
+BOSC.US,D,20231019,000000,2.975,3.015,2.93,2.97,4390,0
+BOSC.US,D,20231020,000000,2.9599,2.96,2.7,2.7,25458,0
+BOSC.US,D,20231023,000000,2.62,2.7674,2.62,2.65,10931,0
+BOSC.US,D,20231024,000000,2.63,2.6627,2.6198,2.645,8053,0
+BOSC.US,D,20231025,000000,2.64,2.67,2.56,2.56,16579,0
+BOSC.US,D,20231026,000000,2.55,2.5999,2.55,2.5999,14737,0
+BOSC.US,D,20231027,000000,2.59,2.6001,2.52,2.52,8329,0
+BOSC.US,D,20231030,000000,2.45,2.65,2.39,2.61,70099,0
+BOSC.US,D,20231031,000000,2.59,2.65,2.59,2.65,2189,0
+BOSC.US,D,20231101,000000,2.65,2.6784,2.59,2.66,3459,0
+BOSC.US,D,20231102,000000,2.65,2.65,2.581,2.59,7511,0
+BOSC.US,D,20231103,000000,2.625,2.6545,2.59,2.6,24299,0
+BOSC.US,D,20231106,000000,2.635,2.75,2.63,2.73,34414,0
+BOSC.US,D,20231107,000000,2.8,2.895,2.66,2.7899,9712,0
+BOSC.US,D,20231108,000000,2.7262,2.9586,2.555,2.78,40334,0
+BOSC.US,D,20231109,000000,2.74,2.8566,2.65,2.75,12076,0
+BOSC.US,D,20231110,000000,2.65,2.7148,2.6,2.6258,15808,0
+BOSC.US,D,20231113,000000,2.67,2.73,2.6196,2.65,2186,0
+BOSC.US,D,20231114,000000,2.68,2.71,2.68,2.7,2100,0
+BOSC.US,D,20231115,000000,2.63,2.9,2.63,2.87,27222,0
+BOSC.US,D,20231116,000000,2.84,3.01,2.81,2.84,11062,0
+BOSC.US,D,20231117,000000,2.8102,2.949,2.79,2.9,6383,0
+BOSC.US,D,20231120,000000,2.95,3.035,2.915,2.98,27431,0
+BOSC.US,D,20231121,000000,3.02,3.14,2.955,3.07,86129,0
+BOSC.US,D,20231122,000000,3.07,3.0757,3.015,3.038,5531,0
+BOSC.US,D,20231124,000000,3.105,3.105,2.9101,2.9101,10799,0
+BOSC.US,D,20231127,000000,2.95,3.15,2.95,3.0613,14502,0
+BOSC.US,D,20231128,000000,3.14,3.14,3.0026,3.0918,25686,0
+BOSC.US,D,20231129,000000,3.15,3.15,2.91,3.03,31532,0
+BOSC.US,D,20231130,000000,2.91,2.92,2.75,2.86,20444,0
+BOSC.US,D,20231201,000000,2.92,2.92,2.8999,2.9097,1725,0
+BOSC.US,D,20231204,000000,2.91,2.93,2.86,2.93,7405,0
+BOSC.US,D,20231205,000000,2.8887,2.8887,2.6933,2.73,17657,0
+BOSC.US,D,20231206,000000,2.775,2.782,2.63,2.782,28416,0
+BOSC.US,D,20231207,000000,2.75,2.784,2.66,2.67,10482,0
+BOSC.US,D,20231208,000000,2.71,2.84,2.63,2.63,3712,0
+BOSC.US,D,20231211,000000,2.65,2.7,2.53,2.6899,25766,0
+BOSC.US,D,20231212,000000,2.6754,2.702,2.6754,2.7,2535,0
+BOSC.US,D,20231213,000000,2.7,2.7001,2.66,2.66,11021,0
+BOSC.US,D,20231214,000000,2.67,2.702,2.615,2.64,22303,0
+BOSC.US,D,20231215,000000,2.71,2.73,2.6,2.63,35272,0
+BOSC.US,D,20231218,000000,2.7,2.73,2.5501,2.57,61269,0
+BOSC.US,D,20231219,000000,2.5801,2.59,2.4624,2.56,33599,0
+BOSC.US,D,20231220,000000,2.5889,2.5999,2.56,2.56,13446,0
+BOSC.US,D,20231221,000000,2.54,2.59,2.53,2.59,13248,0
+BOSC.US,D,20231222,000000,2.61,2.7,2.61,2.67,7361,0
+BOSC.US,D,20231226,000000,2.68,2.68,2.65,2.65,3914,0
+BOSC.US,D,20231227,000000,2.67,2.69,2.67,2.685,801,0
+BOSC.US,D,20231228,000000,2.672,2.68,2.625,2.64,9155,0
+BOSC.US,D,20231229,000000,2.67,2.69,2.64,2.64,3436,0
+BOSC.US,D,20240102,000000,2.65,2.6822,2.64,2.65,14096,0
+BOSC.US,D,20240103,000000,2.685,2.6951,2.64,2.64,6725,0
+BOSC.US,D,20240104,000000,2.6485,2.6485,2.59,2.63,6410,0
+BOSC.US,D,20240105,000000,2.68,2.74,2.68,2.68,26150,0
+BOSC.US,D,20240108,000000,2.69,2.72,2.68,2.693,10363,0
+BOSC.US,D,20240109,000000,2.63,2.6892,2.59,2.59,12654,0
+BOSC.US,D,20240110,000000,2.6,2.6,2.6,2.6,972,0
+BOSC.US,D,20240111,000000,2.602,2.6801,2.56,2.595,16644,0
+BOSC.US,D,20240112,000000,2.6108,2.76,2.56,2.6999,25743,0
+BOSC.US,D,20240116,000000,2.75,2.765,2.6501,2.6501,21431,0
+BOSC.US,D,20240117,000000,2.6533,2.69,2.65,2.6897,9447,0
+BOSC.US,D,20240118,000000,2.68,2.77,2.68,2.73,18704,0
+BOSC.US,D,20240119,000000,2.75,2.84,2.725,2.78,19702,0
+BOSC.US,D,20240122,000000,2.83,2.89,2.83,2.86,7768,0
+BOSC.US,D,20240123,000000,2.85,2.86,2.776,2.81,8463,0
+BOSC.US,D,20240124,000000,2.77,2.81,2.74,2.74,4190,0
+BOSC.US,D,20240125,000000,2.768,2.81,2.766,2.77,2829,0
+BOSC.US,D,20240126,000000,2.865,2.865,2.76,2.76,6345,0
+BOSC.US,D,20240129,000000,2.72,2.85,2.7151,2.72,2772,0
+BOSC.US,D,20240130,000000,2.73,2.81,2.73,2.77,1720,0
+BOSC.US,D,20240131,000000,2.77,2.85,2.61,2.69,27978,0
+BOSC.US,D,20240201,000000,2.66,2.7,2.618,2.67,23181,0
+BOSC.US,D,20240205,000000,2.8,2.8899,2.7401,2.7721,3115,0
+BOSC.US,D,20240206,000000,2.6301,2.8505,2.6301,2.785,16175,0
+BOSC.US,D,20240207,000000,2.84,2.84,2.71,2.73,4297,0
+BOSC.US,D,20240208,000000,2.73,2.75,2.7007,2.75,1828,0
+BOSC.US,D,20240209,000000,2.7605,2.86,2.73,2.7484,3647,0
+BOSC.US,D,20240212,000000,2.91,2.915,2.8,2.85,17666,0
+BOSC.US,D,20240213,000000,2.85,2.85,2.75,2.8356,13546,0
+BOSC.US,D,20240214,000000,2.81,2.85,2.76,2.7604,7627,0
+BOSC.US,D,20240215,000000,2.78,2.85,2.78,2.82,6262,0
+BOSC.US,D,20240216,000000,2.85,2.85,2.75,2.8245,18307,0
+BOSC.US,D,20240220,000000,2.85,2.85,2.8,2.8074,4737,0
+BOSC.US,D,20240221,000000,2.81,2.81,2.76,2.76,3014,0
+BOSC.US,D,20240222,000000,2.805,2.843,2.77,2.77,2728,0
+BOSC.US,D,20240223,000000,2.8031,2.8499,2.75,2.7601,10205,0
+BOSC.US,D,20240226,000000,2.7501,2.78,2.75,2.7799,4764,0
+BOSC.US,D,20240227,000000,2.76,2.805,2.75,2.778,1917,0
+BOSC.US,D,20240228,000000,2.78,2.805,2.7616,2.805,1498,0
+BOSC.US,D,20240229,000000,2.8379,2.8379,2.76,2.8,4148,0
+BOSC.US,D,20240301,000000,2.8,2.81,2.7653,2.81,2482,0
+BOSC.US,D,20240304,000000,2.8101,2.8199,2.76,2.7801,3551,0
+BOSC.US,D,20240305,000000,2.76,2.7946,2.72,2.74,8461,0
+BOSC.US,D,20240306,000000,2.71,2.8307,2.71,2.73,2428,0
+BOSC.US,D,20240307,000000,2.7144,2.76,2.7,2.7,5675,0
+BOSC.US,D,20240308,000000,2.705,2.76,2.69,2.7,5701,0
+BOSC.US,D,20240311,000000,2.7689,2.7883,2.67,2.6858,13875,0
+BOSC.US,D,20240312,000000,2.6901,2.8299,2.66,2.715,5043,0
+BOSC.US,D,20240313,000000,2.75,2.7932,2.75,2.75,5766,0
+BOSC.US,D,20240314,000000,2.84,2.84,2.61,2.67,10457,0
+BOSC.US,D,20240315,000000,2.7367,2.7367,2.67,2.693,6877,0
+BOSC.US,D,20240318,000000,2.691,2.72,2.65,2.69,3381,0
+BOSC.US,D,20240319,000000,2.73,2.84,2.6801,2.74,2778,0
+BOSC.US,D,20240320,000000,2.75,2.75,2.68,2.71,34379,0
+BOSC.US,D,20240321,000000,2.71,2.73,2.68,2.72,13883,0
+BOSC.US,D,20240322,000000,2.6717,2.72,2.67,2.71,11250,0
+BOSC.US,D,20240325,000000,2.71,2.8,2.71,2.74,48620,0
+BOSC.US,D,20240326,000000,2.73,2.8,2.72,2.76,10023,0
+BOSC.US,D,20240327,000000,2.765,2.81,2.75,2.75,15978,0
+BOSC.US,D,20240328,000000,2.84,3.1037,2.76,3.05,210986,0
+BOSC.US,D,20240401,000000,3.11,3.1199,2.9201,2.97,40246,0
+BOSC.US,D,20240402,000000,2.97,2.985,2.8001,2.91,8492,0
+BOSC.US,D,20240403,000000,2.94,2.95,2.81,2.81,24432,0
+BOSC.US,D,20240404,000000,2.9077,2.91,2.81,2.84,12031,0
+BOSC.US,D,20240405,000000,2.88,2.88,2.81,2.81,3113,0
+BOSC.US,D,20240408,000000,2.9,2.93,2.83,2.879,12067,0
+BOSC.US,D,20240409,000000,2.89,2.91,2.82,2.85,118461,0
+BOSC.US,D,20240410,000000,2.83,2.86,2.77,2.83,37947,0
+BOSC.US,D,20240411,000000,2.89,2.89,2.78,2.815,8454,0
+BOSC.US,D,20240412,000000,2.845,2.96,2.73,2.8,202023,0
+BOSC.US,D,20240415,000000,2.76,2.8529,2.76,2.83,22489,0
+BOSC.US,D,20240416,000000,2.8,2.84,2.76,2.805,23306,0
+BOSC.US,D,20240417,000000,2.785,2.85,2.785,2.82,23579,0
+BOSC.US,D,20240418,000000,2.84,2.84,2.815,2.8296,4897,0
+BOSC.US,D,20240419,000000,2.7969,2.85,2.78,2.78,17126,0
+BOSC.US,D,20240422,000000,2.79,2.845,2.77,2.77,10425,0
+BOSC.US,D,20240423,000000,2.786,2.8093,2.786,2.79,3028,0
+BOSC.US,D,20240424,000000,2.79,2.825,2.76,2.8099,46647,0
+BOSC.US,D,20240425,000000,2.782,2.8207,2.78,2.8,5455,0
+BOSC.US,D,20240426,000000,2.81,2.87,2.79,2.81,8830,0
+BOSC.US,D,20240429,000000,2.85,2.85,2.7746,2.82,8568,0
+BOSC.US,D,20240430,000000,2.83,2.85,2.7807,2.85,1007,0
+BOSC.US,D,20240501,000000,2.84,2.86,2.79,2.82,1971,0
+BOSC.US,D,20240502,000000,2.82,2.8282,2.77,2.8,11370,0
+BOSC.US,D,20240503,000000,2.85,2.85,2.78,2.7801,3549,0
+BOSC.US,D,20240506,000000,2.78,2.8,2.78,2.78,1794,0
+BOSC.US,D,20240507,000000,2.79,2.818,2.75,2.75,4374,0
+BOSC.US,D,20240508,000000,2.75,2.7856,2.5643,2.77,24981,0
+BOSC.US,D,20240509,000000,2.75,2.8006,2.75,2.8,19010,0
+BOSC.US,D,20240510,000000,2.7703,2.82,2.77,2.77,9435,0
+BOSC.US,D,20240513,000000,2.77,2.82,2.695,2.82,12924,0
+BOSC.US,D,20240514,000000,2.82,2.82,2.7603,2.77,2604,0
+BOSC.US,D,20240515,000000,2.74,2.8183,2.74,2.8,8901,0
+BOSC.US,D,20240516,000000,2.7885,2.7885,2.7885,2.7885,797,0
+BOSC.US,D,20240517,000000,2.79,2.8245,2.76,2.76,4581,0
+BOSC.US,D,20240520,000000,2.82,2.82,2.78,2.791,897,0
+BOSC.US,D,20240521,000000,2.79,2.7982,2.6974,2.73,4750,0
+BOSC.US,D,20240522,000000,2.7001,2.7001,2.7001,2.7001,1001,0
+BOSC.US,D,20240523,000000,2.72,2.79,2.68,2.79,5180,0
+BOSC.US,D,20240524,000000,2.79,2.8156,2.745,2.8156,2916,0
+BOSC.US,D,20240528,000000,2.84,2.85,2.83,2.83,1112,0
+BOSC.US,D,20240529,000000,2.8,2.84,2.8,2.8,17872,0
+BOSC.US,D,20240530,000000,2.9,3.149,2.85,2.91,83306,0
+BOSC.US,D,20240531,000000,2.86,2.9453,2.85,2.89,11465,0
+BOSC.US,D,20240603,000000,2.86,2.9337,2.77,2.82,35885,0
+BOSC.US,D,20240604,000000,2.8699,2.96,2.77,2.9,48222,0
+BOSC.US,D,20240605,000000,2.9,2.9,2.82,2.82,2774,0
+BOSC.US,D,20240606,000000,2.83,2.85,2.81,2.81,4122,0
+BOSC.US,D,20240607,000000,2.8,2.85,2.77,2.83,8734,0
+BOSC.US,D,20240610,000000,2.86,3,2.825,2.89,68481,0
+BOSC.US,D,20240611,000000,2.9699,2.9699,2.83,2.86,9966,0
+BOSC.US,D,20240612,000000,2.89,2.94,2.87,2.87,1741,0
+BOSC.US,D,20240613,000000,2.89,3.06,2.88,3.015,10758,0
+BOSC.US,D,20240614,000000,2.9826,2.9826,2.9,2.92,1248,0
+BOSC.US,D,20240617,000000,2.95,2.98,2.77,2.78,61704,0
+BOSC.US,D,20240618,000000,2.84,2.92,2.81,2.92,19431,0
+BOSC.US,D,20240620,000000,2.89,2.89,2.79,2.81,7085,0
+BOSC.US,D,20240621,000000,2.85,2.86,2.77,2.7858,9200,0
+BOSC.US,D,20240624,000000,2.79,2.8818,2.77,2.814,42899,0
+BOSC.US,D,20240625,000000,2.81,2.846,2.8,2.8001,7482,0
+BOSC.US,D,20240626,000000,2.76,2.8299,2.76,2.8299,2390,0
+BOSC.US,D,20240627,000000,2.76,2.8195,2.75,2.8016,18291,0
+BOSC.US,D,20240628,000000,2.8099,2.81,2.79,2.81,7102,0
+BOSC.US,D,20240701,000000,2.83,2.83,2.79,2.8,4048,0
+BOSC.US,D,20240702,000000,2.8,2.8495,2.76,2.81,13901,0
+BOSC.US,D,20240703,000000,2.8,2.8216,2.8,2.8101,12927,0
+BOSC.US,D,20240705,000000,2.81,2.8414,2.8,2.815,17697,0
+BOSC.US,D,20240708,000000,2.89,2.89,2.81,2.81,8418,0
+BOSC.US,D,20240709,000000,2.81,2.81,2.81,2.81,500,0
+BOSC.US,D,20240710,000000,2.8658,2.9794,2.845,2.9202,25878,0
+BOSC.US,D,20240711,000000,2.9511,3.12,2.86,2.965,117320,0
+BOSC.US,D,20240712,000000,2.96,2.97,2.8925,2.95,4210,0
+BOSC.US,D,20240715,000000,2.9,3.09,2.9,3.01,13761,0
+BOSC.US,D,20240716,000000,2.95,2.99,2.93,2.9719,5315,0
+BOSC.US,D,20240717,000000,2.96,3,2.8801,2.975,3535,0
+BOSC.US,D,20240718,000000,2.9046,2.9599,2.9046,2.9599,515,0
+BOSC.US,D,20240719,000000,2.85,3.12,2.85,2.94,6598,0
+BOSC.US,D,20240722,000000,3.09,3.09,2.93,2.93,619,0
+BOSC.US,D,20240723,000000,2.89,3,2.89,2.9567,1743,0
+BOSC.US,D,20240724,000000,2.92,2.92,2.92,2.92,443,0
+BOSC.US,D,20240725,000000,3.07,3.28,2.9501,3.0495,116347,0
+BOSC.US,D,20240726,000000,3.02,3.16,3.02,3.07,8073,0
+BOSC.US,D,20240729,000000,3.1482,3.2314,2.926,3,130117,0
+BOSC.US,D,20240730,000000,3,3.0259,2.96,2.985,10205,0
+BOSC.US,D,20240731,000000,2.88,3,2.84,2.96,4000,0
+BOSC.US,D,20240801,000000,2.98,2.98,2.85,2.87,7956,0
+BOSC.US,D,20240802,000000,2.86,2.8682,2.81,2.845,7592,0
+BOSC.US,D,20240805,000000,2.65,2.78,2.65,2.76,25264,0
+BOSC.US,D,20240806,000000,2.76,2.8,2.7599,2.8,6474,0
+BOSC.US,D,20240807,000000,2.9,2.9,2.8,2.8,4310,0
+BOSC.US,D,20240808,000000,2.745,2.85,2.73,2.82,8211,0
+BOSC.US,D,20240809,000000,2.728,2.8299,2.728,2.775,6554,0
+BOSC.US,D,20240812,000000,2.86,2.86,2.79,2.7901,4328,0
+BOSC.US,D,20240813,000000,2.8487,2.8487,2.7501,2.77,1185,0
+BOSC.US,D,20240814,000000,2.97,2.97,2.8,2.8,995,0
+BOSC.US,D,20240815,000000,2.89,2.9571,2.74,2.8999,15127,0
+BOSC.US,D,20240816,000000,2.81,2.858,2.8,2.85,1849,0
+BOSC.US,D,20240819,000000,2.84,2.85,2.76,2.85,6886,0
+BOSC.US,D,20240820,000000,2.95,2.96,2.87,2.88,2704,0
+BOSC.US,D,20240821,000000,2.99,2.99,2.92,2.95,18230,0
+BOSC.US,D,20240822,000000,3,3.08,2.96,3.015,24610,0
+BOSC.US,D,20240823,000000,2.955,3.03,2.9,3.03,7853,0
+BOSC.US,D,20240826,000000,2.95,3.02,2.9,2.95,10678,0
+BOSC.US,D,20240827,000000,2.92,2.95,2.89,2.9,18213,0
+BOSC.US,D,20240828,000000,2.9788,2.99,2.9,2.9,2410,0
+BOSC.US,D,20240829,000000,2.85,2.895,2.84,2.87,7546,0
+BOSC.US,D,20240830,000000,2.93,2.93,2.91,2.92,3004,0
+BOSC.US,D,20240903,000000,2.8957,2.8957,2.73,2.82,15470,0
+BOSC.US,D,20240904,000000,2.82,2.83,2.74,2.82,20837,0
+BOSC.US,D,20240905,000000,2.89,2.89,2.76,2.76,6255,0
+BOSC.US,D,20240906,000000,2.89,2.89,2.77,2.8068,11948,0
+BOSC.US,D,20240909,000000,2.764,2.77,2.69,2.69,3646,0
+BOSC.US,D,20240910,000000,2.74,2.74,2.74,2.74,197,0
+BOSC.US,D,20240911,000000,2.82,2.845,2.671,2.81,7063,0
+BOSC.US,D,20240912,000000,2.81,2.81,2.8,2.81,327,0
+BOSC.US,D,20240913,000000,2.76,2.8,2.71,2.8,16715,0
+BOSC.US,D,20240916,000000,2.78,2.855,2.78,2.8471,2461,0
+BOSC.US,D,20240917,000000,2.85,2.9,2.841,2.87,10794,0
+BOSC.US,D,20240918,000000,2.88,2.9876,2.845,2.8699,7803,0
+BOSC.US,D,20240919,000000,2.87,3.03,2.87,2.94,14601,0
+BOSC.US,D,20240920,000000,2.96,3.0999,2.88,3.05,4135,0
+BOSC.US,D,20240923,000000,2.9058,3.04,2.9058,3.04,668,0
+BOSC.US,D,20240924,000000,3.02,3.09,2.94,3,25236,0
+BOSC.US,D,20240925,000000,2.94,2.94,2.94,2.94,688,0
+BOSC.US,D,20240926,000000,2.8,2.98,2.77,2.95,46133,0
+BOSC.US,D,20240927,000000,2.95,2.95,2.86,2.921,3121,0
+BOSC.US,D,20240930,000000,2.95,2.95,2.95,2.95,497,0
+BOSC.US,D,20241001,000000,2.95,2.95,2.88,2.882,7018,0
+BOSC.US,D,20241002,000000,2.905,2.91,2.88,2.8947,1411,0
+BOSC.US,D,20241003,000000,2.8592,2.95,2.8592,2.95,685,0
+BOSC.US,D,20241004,000000,2.8803,2.95,2.8803,2.95,6497,0
+BOSC.US,D,20241007,000000,2.86,2.9499,2.86,2.935,3558,0
+BOSC.US,D,20241008,000000,2.91,3,2.88,2.9,12185,0
+BOSC.US,D,20241009,000000,2.88,3,2.88,2.92,25581,0
+BOSC.US,D,20241010,000000,2.98,2.98,2.9,2.94,12837,0
+BOSC.US,D,20241011,000000,2.94,2.9899,2.91,2.93,5339,0
+BOSC.US,D,20241014,000000,2.91,2.95,2.91,2.95,620,0
+BOSC.US,D,20241015,000000,2.88,3,2.88,3,5102,0
+BOSC.US,D,20241016,000000,2.9498,2.9498,2.9498,2.9498,712,0
+BOSC.US,D,20241017,000000,2.95,2.95,2.95,2.95,597,0
+BOSC.US,D,20241018,000000,2.95,2.95,2.91,2.91,11416,0
+BOSC.US,D,20241021,000000,2.91,2.91,2.85,2.9088,5679,0
+BOSC.US,D,20241022,000000,2.93,2.93,2.88,2.92,12622,0
+BOSC.US,D,20241023,000000,2.9201,2.965,2.915,2.965,16250,0
+BOSC.US,D,20241024,000000,2.935,3.01,2.935,3.01,3018,0
+BOSC.US,D,20241025,000000,2.93,2.9799,2.905,2.97,4908,0
+BOSC.US,D,20241028,000000,2.9,2.96,2.9,2.96,4878,0
+BOSC.US,D,20241029,000000,2.92,2.96,2.92,2.9469,3406,0
+BOSC.US,D,20241030,000000,2.92,2.96,2.92,2.96,1429,0
+BOSC.US,D,20241031,000000,2.92,2.96,2.92,2.96,4043,0
+BOSC.US,D,20241101,000000,2.94,2.9599,2.9201,2.9302,4601,0
+BOSC.US,D,20241104,000000,2.8,3.03,2.8,2.92,22592,0
+BOSC.US,D,20241105,000000,2.97,3.0294,2.87,2.89,9153,0
+BOSC.US,D,20241106,000000,2.5,2.9499,2.5,2.88,23172,0
+BOSC.US,D,20241107,000000,2.81,2.955,2.81,2.94,30808,0
+BOSC.US,D,20241108,000000,2.97,3,2.9555,2.985894,4621,0
+BOSC.US,D,20241111,000000,3,3.155,2.92,3.09,65929,0
+BOSC.US,D,20241112,000000,3.1,3.13,3.0542,3.12,20515,0
+BOSC.US,D,20241113,000000,3.09,3.18,3.08,3.09,29363,0
+BOSC.US,D,20241114,000000,3.09,3.15,3.0795,3.09,4463,0
+BOSC.US,D,20241115,000000,3.05,3.18,3.05,3.12,7051,0
+BOSC.US,D,20241118,000000,3.06,3.27,3.0177,3.13,164002,0
+BOSC.US,D,20241119,000000,3.165,3.3,3.13,3.25,122113,0
+BOSC.US,D,20241120,000000,3.24,3.335,3.24,3.28,138683,0
+BOSC.US,D,20241121,000000,3.24,3.34,3.24,3.31,10479,0
+BOSC.US,D,20241122,000000,3.25,3.3499,3.25,3.3499,20894,0
+BOSC.US,D,20241125,000000,3.39,3.39,3.29,3.37,41921,0
+BOSC.US,D,20241126,000000,3.39,3.41,3.3026,3.3839,49286,0
+BOSC.US,D,20241127,000000,3.33,3.33,3.19,3.31,57568,0
+BOSC.US,D,20241129,000000,3.25,3.42,3.25,3.39,63492,0
+BOSC.US,D,20241202,000000,3.41,3.49,3.3045,3.425,57873,0
+BOSC.US,D,20241203,000000,3.43,3.48,3.411,3.45,15392,0
+BOSC.US,D,20241204,000000,3.45,3.45,3.4,3.415,6517,0
+BOSC.US,D,20241205,000000,3.39,3.43,3.39,3.404,2304,0
+BOSC.US,D,20241206,000000,3.35,3.43,3.28,3.42,6087,0
+BOSC.US,D,20241209,000000,3.35,3.44,3.33,3.38,3180,0
+BOSC.US,D,20241210,000000,3.37,3.37,3.29,3.36,2708,0
+BOSC.US,D,20241211,000000,3.4,3.42,3.29,3.42,7471,0
+BOSC.US,D,20241212,000000,3.45,3.45,3.39,3.43,4418,0
+BOSC.US,D,20241213,000000,3.43,3.45,3.35,3.43,6437,0
+BOSC.US,D,20241216,000000,3.45,3.45,3.23,3.32,27602,0
+BOSC.US,D,20241217,000000,3.3,3.33,3.15,3.27,21900,0
+BOSC.US,D,20241218,000000,3.26,3.49,3.1557,3.23,123480,0
+BOSC.US,D,20241219,000000,3.2601,3.45,3.21,3.27,16024,0
+BOSC.US,D,20241220,000000,3.25,3.3878,3.195,3.27,8119,0
+BOSC.US,D,20241223,000000,3.41,3.42,3.2086,3.34,10204,0
+BOSC.US,D,20241224,000000,3.3284,3.35,3.2,3.28,8175,0
+BOSC.US,D,20241226,000000,3.32,3.32,3.2387,3.29,19799,0
+BOSC.US,D,20241227,000000,3.3,3.31,3.2216,3.25,4002,0
+BOSC.US,D,20241230,000000,3.2375,3.305,3.14,3.25,40714,0
+BOSC.US,D,20241231,000000,3.345,3.37,3.25,3.3,17585,0
+BOSC.US,D,20250102,000000,3.36,3.392,3.31,3.31,11426,0
+BOSC.US,D,20250103,000000,3.4068,3.8,3.3517,3.71,257266,0
+BOSC.US,D,20250106,000000,3.8,4.2,3.7198,4.05,375531,0
+BOSC.US,D,20250107,000000,4.05,4.1455,3.77,3.9,117464,0
+BOSC.US,D,20250108,000000,3.75,3.7727,3.5501,3.61,48184,0
+BOSC.US,D,20250110,000000,3.52,3.68,3.52,3.65,23938,0
+BOSC.US,D,20250113,000000,3.78,3.78,3.43,3.56,20105,0
+BOSC.US,D,20250114,000000,3.52,3.7499,3.52,3.61,26379,0
+BOSC.US,D,20250115,000000,3.63,3.82,3.52,3.75,46347,0
+BOSC.US,D,20250116,000000,3.85,3.85,3.6562,3.78,34023,0
+BOSC.US,D,20250117,000000,3.7799,3.93,3.7,3.785,52340,0
+BOSC.US,D,20250121,000000,3.84,4.28,3.751,3.98,163769,0
+BOSC.US,D,20250122,000000,4.0598,4.19,3.74,3.86,83296,0
+BOSC.US,D,20250123,000000,3.77,3.8654,3.5809,3.76,76439,0
+BOSC.US,D,20250124,000000,3.7,3.889999,3.64,3.74,54165,0
+BOSC.US,D,20250127,000000,3.68,3.7812,3.61,3.67,48302,0
+BOSC.US,D,20250128,000000,3.6427,3.7348,3.6299,3.68,21852,0
+BOSC.US,D,20250129,000000,3.67,3.99,3.6,3.91,165867,0
+BOSC.US,D,20250130,000000,3.98,3.98,3.7701,3.79,40339,0
+BOSC.US,D,20250131,000000,3.8,3.8,3.7,3.72,24769,0
+BOSC.US,D,20250203,000000,3.62,3.9395,3.61,3.64,118352,0
+BOSC.US,D,20250204,000000,3.78,3.78,3.645,3.71,26072,0
+BOSC.US,D,20250205,000000,3.71,3.75,3.58,3.69,168911,0
+BOSC.US,D,20250206,000000,3.75,3.8284,3.61,3.77,109979,0
+BOSC.US,D,20250207,000000,3.87,3.87,3.67,3.68,48262,0
+BOSC.US,D,20250210,000000,3.74,3.74,3.6183,3.73,37275,0
+BOSC.US,D,20250211,000000,3.76,3.84,3.66,3.77,122685,0
+BOSC.US,D,20250212,000000,3.7,3.9,3.7,3.89,42120,0
+BOSC.US,D,20250213,000000,3.88,3.9,3.79,3.8901,59081,0
+BOSC.US,D,20250214,000000,3.83,4.08,3.81,4.01,207945,0
+BOSC.US,D,20250218,000000,4.09,4.16,3.831,4.08,98613,0
+BOSC.US,D,20250219,000000,4.08,4.3,4.0523,4.28,53519,0
+BOSC.US,D,20250220,000000,4.28,4.3,4.192,4.24,29760,0
+BOSC.US,D,20250221,000000,4.1784,4.24,4.07,4.07,48870,0
+BOSC.US,D,20250224,000000,4.02,4.049,3.75,3.94,51543,0
+BOSC.US,D,20250225,000000,3.82,3.93,3.76,3.85,51845,0
+BOSC.US,D,20250226,000000,3.85,4.09,3.83,4.02,26820,0
+BOSC.US,D,20250227,000000,4.0008,4.01,3.79,3.93,10686,0
+BOSC.US,D,20250228,000000,3.8351,3.97,3.8351,3.905,7516,0
+BOSC.US,D,20250303,000000,3.98,3.98,3.71,3.71,20952,0
+BOSC.US,D,20250304,000000,3.7245,3.85,3.6,3.69,31207,0
+BOSC.US,D,20250305,000000,3.61,3.88,3.61,3.81,18250,0
+BOSC.US,D,20250306,000000,3.84,4.04,3.79,3.89,9814,0
+BOSC.US,D,20250307,000000,3.89,3.98,3.66,3.87,20882,0
+BOSC.US,D,20250310,000000,3.87,3.8701,3.71,3.72,5317,0
+BOSC.US,D,20250311,000000,3.78,3.78,3.66,3.67,7805,0
+BOSC.US,D,20250312,000000,3.77,3.9299,3.7,3.868,15098,0
+BOSC.US,D,20250313,000000,3.74,3.7917,3.67,3.67,8126,0
+BOSC.US,D,20250314,000000,3.85,3.85,3.765,3.83,10268,0
+BOSC.US,D,20250317,000000,3.74,3.995,3.74,3.97,21609,0
+BOSC.US,D,20250318,000000,3.96,3.96,3.83,3.86,19541,0
+BOSC.US,D,20250319,000000,3.8,3.9867,3.75,3.88,15515,0
+BOSC.US,D,20250320,000000,3.7819,3.9402,3.7819,3.85,10852,0
+BOSC.US,D,20250321,000000,3.8473,3.8473,3.7663,3.8204,3942,0
+BOSC.US,D,20250324,000000,3.821,3.93,3.821,3.85,23814,0
+BOSC.US,D,20250325,000000,3.9,4.26,3.87,4.02,46017,0
+BOSC.US,D,20250326,000000,3.88,4.0286,3.88,3.94,13449,0
+BOSC.US,D,20250327,000000,3.9083,4.1,3.76,4.06,25521,0
+BOSC.US,D,20250328,000000,4.06,4.15,3.87,3.92,15208,0
+BOSC.US,D,20250331,000000,4,4.0218,3.77,3.78,22248,0
+BOSC.US,D,20250401,000000,3.77,3.82,3.77,3.805,6740,0
+BOSC.US,D,20250402,000000,3.77,3.825,3.7142,3.825,7706,0
+BOSC.US,D,20250403,000000,3.81,3.81,3.66,3.67,6292,0
+BOSC.US,D,20250404,000000,3.7038,3.7038,3.52,3.5613,59067,0
+BOSC.US,D,20250407,000000,3.45,3.5774,3.3011,3.46,31046,0
+BOSC.US,D,20250408,000000,3.36,3.71,3.36,3.528,27493,0
+BOSC.US,D,20250409,000000,3.435,3.6,3.435,3.59,10630,0
+BOSC.US,D,20250410,000000,3.65,3.72,3.58,3.58,4913,0
+BOSC.US,D,20250411,000000,3.51,3.7198,3.51,3.63,36149,0
+BOSC.US,D,20250414,000000,3.74,3.74,3.43,3.69,14673,0
+BOSC.US,D,20250415,000000,3.62,3.6599,3.49,3.63,63374,0
+BOSC.US,D,20250416,000000,3.545,3.67,3.51,3.62,59670,0
+BOSC.US,D,20250417,000000,3.56,3.66,3.56,3.62,8354,0
+BOSC.US,D,20250421,000000,3.565,3.635,3.56,3.5874,2967,0
+BOSC.US,D,20250422,000000,3.655,3.7,3.57,3.62,21915,0
+BOSC.US,D,20250423,000000,3.5999,3.7392,3.555,3.67,33611,0
+BOSC.US,D,20250424,000000,3.6674,3.72,3.59,3.7,14355,0
+BOSC.US,D,20250425,000000,3.7101,3.75,3.69,3.71,1988,0
+BOSC.US,D,20250428,000000,3.63,3.6728,3.5199,3.61,19847,0
+BOSC.US,D,20250429,000000,3.61,3.67,3.57,3.64,14749,0
+BOSC.US,D,20250430,000000,3.7,3.7,3.7,3.7,871,0
+BOSC.US,D,20250501,000000,3.57,3.7,3.55,3.66,66795,0
+BOSC.US,D,20250502,000000,3.69,3.86,3.635,3.66,53087,0
+BOSC.US,D,20250505,000000,3.7,3.82,3.63,3.66,45202,0
+BOSC.US,D,20250506,000000,3.63,3.815,3.5294,3.77,78865,0
+BOSC.US,D,20250507,000000,3.71,3.85,3.71,3.75,33486,0
+BOSC.US,D,20250508,000000,3.76,3.87,3.62,3.835,204759,0
+BOSC.US,D,20250509,000000,3.84,3.9,3.8,3.87,80881,0
+BOSC.US,D,20250512,000000,3.87,3.98,3.85,3.97,65267,0
+BOSC.US,D,20250513,000000,3.94,3.9932,3.835,3.9901,91654,0
+BOSC.US,D,20250514,000000,3.91,4.035,3.865,3.97,99974,0
+BOSC.US,D,20250515,000000,3.9749,3.9749,3.7,3.8,81096,0
+BOSC.US,D,20250516,000000,3.82,3.9399,3.79,3.905,107384,0
+BOSC.US,D,20250519,000000,3.63,3.99,3.63,3.93,26571,0
+BOSC.US,D,20250520,000000,3.95,4.09,3.93,4.05,202993,0
+BOSC.US,D,20250521,000000,3.89,4.07,3.84,3.96,23806,0
+BOSC.US,D,20250522,000000,3.985,3.985,3.91,3.925,24322,0
+BOSC.US,D,20250523,000000,3.89,3.9101,3.825,3.91,35895,0
+BOSC.US,D,20250527,000000,3.98,3.98,3.86,3.93,16217,0
+BOSC.US,D,20250528,000000,3.9362,3.9362,3.83,3.88,10202,0
+BOSC.US,D,20250529,000000,5.12,5.5,4.27,4.65,6882716,0
+BOSC.US,D,20250530,000000,4.5,4.8889,4.44,4.52,414445,0
+BOSC.US,D,20250602,000000,4.36,4.83,4.3,4.72,235194,0
+BOSC.US,D,20250603,000000,4.68,4.94,4.68,4.89,135895,0
+BOSC.US,D,20250604,000000,4.8,4.95,4.625,4.63,198935,0
+BOSC.US,D,20250605,000000,4.6952,4.8,4.5502,4.58,146440,0
+BOSC.US,D,20250606,000000,4.67,4.67,4.48,4.5,54433,0
+BOSC.US,D,20250609,000000,4.41,4.6,4.375,4.53,64824,0
+BOSC.US,D,20250610,000000,4.5799,4.68,4.53,4.61,36542,0
+BOSC.US,D,20250611,000000,4.57,4.7454,4.41,4.46,232107,0
+BOSC.US,D,20250612,000000,4.46,4.58,4.435,4.47,126531,0
+BOSC.US,D,20250613,000000,4.41,4.65,4.41,4.61,87786,0
+BOSC.US,D,20250616,000000,4.78,5.08,4.77,4.8,181486,0
+BOSC.US,D,20250617,000000,4.83,5.1,4.78,4.83,209647,0
+BOSC.US,D,20250618,000000,4.79,5.1,4.63,4.94,235227,0
+BOSC.US,D,20250620,000000,5,5,4.745,4.79,69474,0
+BOSC.US,D,20250623,000000,4.79,5.1212,4.79,5.06,309864,0
+BOSC.US,D,20250624,000000,5.03,5.08,4.9113,4.98,65878,0
+BOSC.US,D,20250625,000000,5.03,5.106,4.969,5.02,48068,0
+BOSC.US,D,20250626,000000,5.04,5.04,4.73,4.82,213875,0
+BOSC.US,D,20250627,000000,4.78,4.94,4.77,4.86,42751,0
+BOSC.US,D,20250630,000000,4.93,4.9399,4.75,4.85,34466,0
+BOSC.US,D,20250701,000000,4.78,5.1,4.66,4.95,346227,0
+BOSC.US,D,20250702,000000,4.98,5.05,4.875,5.02,33056,0
+BOSC.US,D,20250703,000000,5.02,5.02,4.93,5.01,24417,0
+BOSC.US,D,20250707,000000,5.0099,5.1,4.94,4.97,121097,0
+BOSC.US,D,20250708,000000,4.98,5.1961,4.98,5.105,124230,0
+BOSC.US,D,20250709,000000,5.1,5.1008,4.92,5.04,89532,0
+BOSC.US,D,20250710,000000,5.11,5.11,4.89,4.93,32979,0
+BOSC.US,D,20250711,000000,4.93,5.0609,4.81,5,294250,0
+BOSC.US,D,20250714,000000,5.03,5.095,4.9,4.95,119418,0
+BOSC.US,D,20250715,000000,5,5,4.85,4.92,84340,0
+BOSC.US,D,20250716,000000,4.97,5.1794,4.93,5.16,209418,0
+BOSC.US,D,20250717,000000,5.18,5.18,4.99,5.05,96423,0
+BOSC.US,D,20250718,000000,5.08,5.37,4.75,5.2,168587,0
+BOSC.US,D,20250721,000000,5.27,5.35,4.9443,5.01,100862,0
+BOSC.US,D,20250722,000000,5.08,5.08,4.7,4.98,194977,0
+BOSC.US,D,20250723,000000,4.98,5.078,4.92,5.03,72662,0
+BOSC.US,D,20250724,000000,5.03,5.05,4.88,4.98,83359,0
+BOSC.US,D,20250725,000000,4.94,5.07,4.94,5.03,123898,0
+BOSC.US,D,20250728,000000,5.02,5.04,4.94,4.98,32480,0
+BOSC.US,D,20250729,000000,5.02,5.1,4.94,4.98,73932,0
+BOSC.US,D,20250730,000000,5,5,4.84,4.91,22536,0
+BOSC.US,D,20250731,000000,5.0725,5.0725,4.86,4.9,45699,0
+BOSC.US,D,20250801,000000,4.87,4.9783,4.7503,4.87,56805,0
+BOSC.US,D,20250804,000000,4.89,4.96,4.75,4.91,64097,0
+BOSC.US,D,20250805,000000,5.0226,5.0226,4.8,4.87,29240,0
+BOSC.US,D,20250806,000000,4.91,4.97,4.81,4.97,9644,0
+BOSC.US,D,20250807,000000,4.9,4.97,4.84,4.91,90816,0
+BOSC.US,D,20250808,000000,4.89,4.925,4.71,4.71,77422,0
+BOSC.US,D,20250811,000000,4.67,4.81,4.5354,4.72,47312,0
+BOSC.US,D,20250812,000000,4.68,4.95,4.59,4.88,50735,0
+BOSC.US,D,20250813,000000,4.88,4.9355,4.858,4.87,7984,0
+BOSC.US,D,20250814,000000,4.89,4.92,4.81,4.92,11337,0
+BOSC.US,D,20250815,000000,4.92,5,4.84,4.9,42331,0
+BOSC.US,D,20250818,000000,4.9,4.9617,4.8401,4.92,13012,0
+BOSC.US,D,20250819,000000,4.98,5.0443,4.91,4.93,45576,0
+BOSC.US,D,20250820,000000,4.93,5,4.77,4.91,48822,0
+BOSC.US,D,20250821,000000,5,5,4.68,4.83,200800,0
+BOSC.US,D,20250822,000000,4.77,4.96,4.71,4.86,187792,0
+BOSC.US,D,20250825,000000,4.8,4.87,4.65,4.72,111204,0
+BOSC.US,D,20250826,000000,4.7,4.81,4.7,4.77,39285,0
+BOSC.US,D,20250827,000000,4.7,4.94,4.7,4.88,96475,0
+BOSC.US,D,20250828,000000,4.84,4.89,4.75,4.81,56950,0
+BOSC.US,D,20250829,000000,4.87,4.87,4.6705,4.8,31813,0
+BOSC.US,D,20250902,000000,4.69,4.76,4.6,4.69,103786,0
+BOSC.US,D,20250903,000000,4.67,4.7746,4.615,4.67,99309,0
+BOSC.US,D,20250904,000000,4.62,4.795,4.62,4.68,96117,0
+BOSC.US,D,20250905,000000,4.719,4.74,4.65,4.695,51443,0
+BOSC.US,D,20250908,000000,4.68,5.3,4.68,4.9,123551,0
+BOSC.US,D,20250909,000000,4.9,4.97,4.8482,4.864,24859,0
+BOSC.US,D,20250910,000000,4.9,4.9,4.81,4.87,13560,0
+BOSC.US,D,20250911,000000,4.87,4.91,4.84,4.895,7219,0
+BOSC.US,D,20250912,000000,4.83,4.9,4.8101,4.83,7150,0
+BOSC.US,D,20250915,000000,4.83,4.8322,4.76,4.785,19237,0
+BOSC.US,D,20250916,000000,4.72,4.79,4.65,4.77,60080,0
+BOSC.US,D,20250917,000000,4.8,4.94,4.8,4.89,51645,0
+BOSC.US,D,20250918,000000,4.87,4.95,4.87,4.93,45184,0
+BOSC.US,D,20250919,000000,4.91,4.9199,4.75,4.895,146262,0
+BOSC.US,D,20250922,000000,4.93,4.93,4.76,4.83,95279,0
+BOSC.US,D,20250923,000000,4.86,4.9183,4.7,4.74,153849,0
+BOSC.US,D,20250924,000000,4.82,4.83,4.66,4.67,67705,0
+BOSC.US,D,20250925,000000,4.67,4.81,4.67,4.8,103754,0
+BOSC.US,D,20250926,000000,4.83,4.85,4.73,4.78,19896,0
+BOSC.US,D,20250929,000000,4.72,4.7609,4.67,4.67,56124,0
+BOSC.US,D,20250930,000000,4.64,4.845,4.64,4.76,68140,0
+BOSC.US,D,20251001,000000,4.71,4.82,4.71,4.8,29300,0
+BOSC.US,D,20251002,000000,4.77,4.805,4.74,4.765,15718,0
+BOSC.US,D,20251003,000000,4.82,4.85,4.72,4.76,46055,0
+BOSC.US,D,20251006,000000,4.78,4.8,4.7,4.75,27688,0
+BOSC.US,D,20251007,000000,4.8,4.8,4.7,4.73,16778,0
+BOSC.US,D,20251008,000000,4.74,4.79,4.685,4.7,19810,0
+BOSC.US,D,20251009,000000,4.79,4.93,4.7075,4.89,121326,0
+BOSC.US,D,20251010,000000,4.95,4.95,4.67,4.73,51792,0
+BOSC.US,D,20251013,000000,4.81,4.88,4.74,4.76,72176,0
+BOSC.US,D,20251014,000000,4.79,4.89,4.6601,4.86,170042,0
+BOSC.US,D,20251015,000000,4.9,5.0796,4.81,4.92,119465,0
+BOSC.US,D,20251016,000000,4.92,5.045,4.825,4.92,70382,0
+BOSC.US,D,20251017,000000,4.91,4.99,4.8,4.89,80252,0
+BOSC.US,D,20251020,000000,4.91,5.15,4.89,4.985,133876,0
+BOSC.US,D,20251021,000000,4.94,5.07,4.9,4.9,28510,0
+BOSC.US,D,20251022,000000,4.9101,4.935,4.795,4.86,65107,0
+BOSC.US,D,20251023,000000,4.91,5.02,4.88,4.965,13368,0
+BOSC.US,D,20251024,000000,4.976,5.045,4.94,4.96,41309,0
+BOSC.US,D,20251027,000000,5,5,4.88,5,32428,0
+BOSC.US,D,20251028,000000,4.95,5.5,4.95,5.5,857390,0
+BOSC.US,D,20251029,000000,5.66,5.67,5.4,5.5,355232,0
+BOSC.US,D,20251030,000000,5.6,5.84,5.5,5.67,457098,0
+BOSC.US,D,20251031,000000,5.71,5.98,5.6801,5.95,275653,0
+BOSC.US,D,20251103,000000,6.3,6.6567,6.01,6.6,557673,0
+BOSC.US,D,20251104,000000,6.72,6.72,6.3,6.59,230689,0
+BOSC.US,D,20251105,000000,6.55,6.63,6.34,6.58,158302,0
+BOSC.US,D,20251106,000000,6.55,6.57,6.09,6.15,185210,0
+BOSC.US,D,20251107,000000,6.05,6.06,5.2,5.28,391840,0
+BOSC.US,D,20251110,000000,5.28,5.315,5.04,5.05,211862,0
+BOSC.US,D,20251111,000000,5.05,5.105,4.9,5.03,125992,0
+BOSC.US,D,20251112,000000,5.05,5.31,5.05,5.13,61514,0
+BOSC.US,D,20251113,000000,5.08,5.19,4.96,5.05,107867,0
+BOSC.US,D,20251114,000000,4.912,5.1399,4.91,4.96,79931,0
+BOSC.US,D,20251117,000000,4.96,5.1,4.9,4.94,79326,0
+BOSC.US,D,20251118,000000,4.9,4.92,4.74,4.74,174210,0
+BOSC.US,D,20251119,000000,4.75,4.82,4.53,4.57,116630,0
+BOSC.US,D,20251120,000000,4.51,4.6999,4.3175,4.32,206911,0
+BOSC.US,D,20251121,000000,4.34,4.56,4.34,4.37,76091,0
+BOSC.US,D,20251124,000000,4.4,4.5,4.34,4.35,143359,0
+BOSC.US,D,20251125,000000,4.87,4.9499,4.5,4.79,297648,0
+BOSC.US,D,20251126,000000,4.78,4.83,4.65,4.71,107422,0
+BOSC.US,D,20251128,000000,4.67,4.81,4.61,4.66,41295,0
+BOSC.US,D,20251201,000000,4.56,4.7,4.41,4.44,138427,0
+BOSC.US,D,20251202,000000,4.45,4.5503,4.355,4.395,169462,0
+BOSC.US,D,20251203,000000,4.39,4.64,4.36,4.61,174580,0
+BOSC.US,D,20251204,000000,4.65,4.96,4.5664,4.85,234296,0
+BOSC.US,D,20251205,000000,4.88,4.89,4.59,4.6,122996,0
+BOSC.US,D,20251208,000000,4.61,4.81,4.56,4.59,104855,0
+BOSC.US,D,20251209,000000,4.63,4.73,4.53,4.54,100235,0
+BOSC.US,D,20251210,000000,4.52,4.59,4.48,4.48,87321,0
+BOSC.US,D,20251211,000000,4.48,4.55,4.43,4.49,82562,0
+BOSC.US,D,20251212,000000,4.49,4.505,4.17,4.25,117026,0
+BOSC.US,D,20251215,000000,4.28,4.46,4.11,4.28,108534,0
+BOSC.US,D,20251216,000000,4.22,4.46,4.215,4.31,24609,0
+BOSC.US,D,20251217,000000,4.25,4.41,4.1,4.16,43654,0
+BOSC.US,D,20251218,000000,4.16,4.33,4.128,4.13,21274,0
+BOSC.US,D,20251219,000000,4.1101,4.41,4.1101,4.34,58731,0
+BOSC.US,D,20251222,000000,4.41,4.6499,4.41,4.52,124836,0
+BOSC.US,D,20251223,000000,4.5,4.645,4.43,4.57,36787,0
+BOSC.US,D,20251224,000000,4.52,4.67,4.5,4.65,26912,0
+BOSC.US,D,20251226,000000,4.65,4.83,4.58,4.62,49590,0
+BOSC.US,D,20251229,000000,4.65,4.8,4.5598,4.72,66624,0
+BOSC.US,D,20251230,000000,4.71,4.76,4.61,4.69,43488,0
+BOSC.US,D,20251231,000000,4.68,4.72,4.52,4.56,36583,0
+BOSC.US,D,20260102,000000,4.65,4.92,4.54,4.69,80298,0
+BOSC.US,D,20260105,000000,4.76,4.95,4.64,4.66,138779,0
+BOSC.US,D,20260106,000000,4.65,4.79,4.51,4.71,107558,0
+BOSC.US,D,20260107,000000,4.74,5,4.74,4.87,78194,0
+BOSC.US,D,20260108,000000,4.86,5.1399,4.8,5.1,94473,0
+BOSC.US,D,20260109,000000,5.07,5.1799,4.89,4.91,67197,0
+BOSC.US,D,20260112,000000,4.88,5.0538,4.75,4.82,70454,0
+BOSC.US,D,20260113,000000,4.89,5,4.82,4.94,37002,0
+BOSC.US,D,20260114,000000,4.95,5.07,4.9,5.02,46748,0
+BOSC.US,D,20260115,000000,5.05,5.08,4.88,4.88,41390,0
+BOSC.US,D,20260116,000000,4.85,4.9999,4.8,4.9,29303,0
+BOSC.US,D,20260120,000000,4.9,5.15,4.8518,4.93,44907,0
+BOSC.US,D,20260121,000000,5.01,5.16,4.9,4.9,64683,0
+BOSC.US,D,20260122,000000,4.85,5.1,4.85,4.99,33616,0
+BOSC.US,D,20260123,000000,5,5,4.85,4.87,37599,0
+BOSC.US,D,20260126,000000,4.8,4.92,4.8,4.87,32988,0
+BOSC.US,D,20260127,000000,4.9,5.04,4.89,4.92,57919,0
+BOSC.US,D,20260128,000000,4.83,5.09,4.83,5.05,47280,0
+BOSC.US,D,20260129,000000,5.08,5.08,4.83,4.98,32677,0
+BOSC.US,D,20260130,000000,4.95,5.0379,4.82,4.83,12186,0
+BOSC.US,D,20260202,000000,4.78,5.04,4.78,4.95,39691,0
+BOSC.US,D,20260203,000000,4.95,5.04,4.78,4.85,36070,0
+BOSC.US,D,20260204,000000,4.95,4.97,4.77,4.86,92841,0
+BOSC.US,D,20260205,000000,4.76,4.9,4.76,4.76,85891,0
+BOSC.US,D,20260206,000000,4.85,5,4.845,4.9,58509,0
+BOSC.US,D,20260209,000000,4.88,4.9799,4.8,4.91,37846,0
+BOSC.US,D,20260210,000000,4.9699,4.9699,4.81,4.89,31772,0
+BOSC.US,D,20260211,000000,4.87,4.9139,4.75,4.76,69100,0
+BOSC.US,D,20260212,000000,4.93,5.35,4.55,4.67,200543,0
+BOSC.US,D,20260213,000000,4.7,4.8005,4.6,4.66,60606,0
+BOSC.US,D,20260217,000000,4.79,4.79,4.5176,4.61,50896,0
+BOSC.US,D,20260218,000000,4.6,4.82,4.6,4.64,33808,0
diff --git a/daily/us/nasdaq stocks/1/bpypm.us.txt b/daily/us/nasdaq stocks/1/bpypm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e32d1017d85d063768222f43e1a3a1ba601205a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bpypm.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPYPM.US,D,20210728,000000,25.17,25.3,25.03,25.11,708291,0
+BPYPM.US,D,20210729,000000,25.11,25.2009,25,25.2,534391,0
+BPYPM.US,D,20210730,000000,25.1,25.1,24.88,24.95,2846856,0
+BPYPM.US,D,20210802,000000,24.89,24.99,24.86,24.92,606988,0
+BPYPM.US,D,20210803,000000,24.9,24.92,24.8,24.89,420286,0
+BPYPM.US,D,20210804,000000,24.93,24.95,24.8,24.83,589692,0
+BPYPM.US,D,20210805,000000,24.81,24.9,24.72,24.74,510842,0
+BPYPM.US,D,20210806,000000,24.73,24.77,24.63,24.67,349494,0
+BPYPM.US,D,20210809,000000,24.88,24.88,24.62,24.72,203846,0
+BPYPM.US,D,20210810,000000,24.71,24.8199,24.57,24.58,105007,0
+BPYPM.US,D,20210811,000000,24.58,24.77,24.52,24.52,153039,0
+BPYPM.US,D,20210812,000000,24.5,24.75,24.5,24.64,143007,0
+BPYPM.US,D,20210813,000000,24.64,24.78,24.64,24.7,194614,0
+BPYPM.US,D,20210816,000000,24.75,24.76,24.7,24.71,228407,0
+BPYPM.US,D,20210817,000000,24.7,24.85,24.7,24.75,154109,0
+BPYPM.US,D,20210818,000000,24.75,24.9,24.67,24.75,126300,0
+BPYPM.US,D,20210819,000000,24.66,24.85,24.65,24.75,273859,0
+BPYPM.US,D,20210820,000000,24.75,25,24.71,24.91,249367,0
+BPYPM.US,D,20210823,000000,24.95,25.2,24.92,25.15,287322,0
+BPYPM.US,D,20210824,000000,25.25,25.29,25.13,25.28,209196,0
+BPYPM.US,D,20210825,000000,25.25,25.29,25.18,25.27,408720,0
+BPYPM.US,D,20210826,000000,25.28,25.335,25.22,25.33,262504,0
+BPYPM.US,D,20210827,000000,25.32,25.33,25.07,25.32,278373,0
+BPYPM.US,D,20210830,000000,25.45,25.55,25.3,25.48,366221,0
+BPYPM.US,D,20210831,000000,25.36,25.94,25.26,25.82,2629162,0
+BPYPM.US,D,20210901,000000,25.63,25.85,25.4,25.84,485562,0
+BPYPM.US,D,20210902,000000,25.84,25.87,25.74,25.78,2613875,0
+BPYPM.US,D,20210903,000000,25.77,25.84,25.76,25.77,170037,0
+BPYPM.US,D,20210907,000000,25.75,25.82,25.5,25.59,36791,0
+BPYPM.US,D,20210908,000000,25.56,25.6,25.45,25.51,24276,0
+BPYPM.US,D,20210909,000000,25.45,25.45,25.11,25.17,160380,0
+BPYPM.US,D,20210910,000000,25.16,25.36,24.77,24.79,186172,0
+BPYPM.US,D,20210913,000000,24.79,24.95,24.6,24.68,200333,0
+BPYPM.US,D,20210914,000000,24.7,25.05,24.7,24.7199,32998,0
+BPYPM.US,D,20210915,000000,24.75,25.06,24.71,24.98,205896,0
+BPYPM.US,D,20210916,000000,24.97,25.12,24.91,24.91,56663,0
+BPYPM.US,D,20210917,000000,24.92,25.22,24.81,24.9,52138,0
+BPYPM.US,D,20210920,000000,24.89,24.97,24.68,24.78,53984,0
+BPYPM.US,D,20210921,000000,24.73,24.8299,24.71,24.71,49714,0
+BPYPM.US,D,20210922,000000,24.71,24.8315,24.68,24.75,69480,0
+BPYPM.US,D,20210923,000000,25.42,25.42,24.73,24.75,36832,0
+BPYPM.US,D,20210924,000000,24.66,24.99,24.66,24.75,21037,0
+BPYPM.US,D,20210927,000000,24.98,24.98,24.6,24.69,197607,0
+BPYPM.US,D,20210928,000000,24.52,24.79,24.4,24.47,89898,0
+BPYPM.US,D,20210929,000000,24.48,24.58,24.47,24.55,35695,0
+BPYPM.US,D,20210930,000000,24.6,24.68,24.46,24.46,116815,0
+BPYPM.US,D,20211001,000000,24.55,24.69,24.46,24.51,43385,0
+BPYPM.US,D,20211004,000000,24.6685,24.8,24.55,24.77,233433,0
+BPYPM.US,D,20211005,000000,24.82,24.84,24.65,24.7,83133,0
+BPYPM.US,D,20211006,000000,24.51,24.8,24.51,24.75,18771,0
+BPYPM.US,D,20211007,000000,24.71,24.75,24.58,24.66,80000,0
+BPYPM.US,D,20211008,000000,24.6,24.65,24.52,24.52,26871,0
+BPYPM.US,D,20211011,000000,24.55,24.58,24.5,24.5,41027,0
+BPYPM.US,D,20211012,000000,24.55,24.7,24.52,24.59,61064,0
+BPYPM.US,D,20211013,000000,24.55,24.84,24.55,24.78,39814,0
+BPYPM.US,D,20211014,000000,24.9,24.95,24.7823,24.88,1188919,0
+BPYPM.US,D,20211015,000000,24.81,25.2,24.77,25.17,382580,0
+BPYPM.US,D,20211018,000000,25.14,25.35,25.13,25.2,363132,0
+BPYPM.US,D,20211019,000000,25.21,25.32,25.1166,25.15,117192,0
+BPYPM.US,D,20211020,000000,25.24,25.24,25.13,25.14,46060,0
+BPYPM.US,D,20211021,000000,25.12,25.38,25.02,25.03,185522,0
+BPYPM.US,D,20211022,000000,25,25.198,25,25.02,37424,0
+BPYPM.US,D,20211025,000000,25.03,25.07,24.85,24.89,326407,0
+BPYPM.US,D,20211026,000000,24.83,24.99,24.78,24.89,1220422,0
+BPYPM.US,D,20211027,000000,24.93,25.11,24.9,25.11,53298,0
+BPYPM.US,D,20211028,000000,24.9,25.1419,24.9,24.96,33082,0
+BPYPM.US,D,20211029,000000,24.9,25.19,24.81,24.83,477240,0
+BPYPM.US,D,20211101,000000,24.89,24.95,24.8208,24.95,31381,0
+BPYPM.US,D,20211102,000000,24.915,25.0676,24.84,24.94,64475,0
+BPYPM.US,D,20211103,000000,25,25.02,24.85,25.02,18203,0
+BPYPM.US,D,20211104,000000,25.17,25.17,24.9748,25.05,25909,0
+BPYPM.US,D,20211105,000000,24.98,25.12,24.98,25.12,21132,0
+BPYPM.US,D,20211108,000000,25.17,25.17,24.985,25,32980,0
+BPYPM.US,D,20211109,000000,25,25.05,24.98,25.01,16009,0
+BPYPM.US,D,20211110,000000,25.12,25.12,24.88,24.91,35876,0
+BPYPM.US,D,20211111,000000,24.82,25.03,24.82,24.93,16198,0
+BPYPM.US,D,20211112,000000,24.81,24.98,24.81,24.92,14835,0
+BPYPM.US,D,20211115,000000,24.81,24.935,24.81,24.885,26433,0
+BPYPM.US,D,20211116,000000,24.82,24.98,24.82,24.89,23681,0
+BPYPM.US,D,20211117,000000,24.91,25,24.88,24.92,45501,0
+BPYPM.US,D,20211118,000000,24.93,25.04,24.9,24.9,36784,0
+BPYPM.US,D,20211119,000000,25.03,25.03,24.94,24.97,33029,0
+BPYPM.US,D,20211122,000000,25,25.08,24.93,25.01,29807,0
+BPYPM.US,D,20211123,000000,25.02,25.09,24.95,25.05,20643,0
+BPYPM.US,D,20211124,000000,25.05,25.15,25,25.13,29899,0
+BPYPM.US,D,20211126,000000,25.05,25.05,24.94,25.0242,22717,0
+BPYPM.US,D,20211129,000000,25.2,25.2,25.025,25.15,28041,0
+BPYPM.US,D,20211130,000000,25,25.11,24.675,25.03,530617,0
+BPYPM.US,D,20211201,000000,25.08,25.08,24.8,24.89,19176,0
+BPYPM.US,D,20211202,000000,24.865,24.9,24.81,24.85,27667,0
+BPYPM.US,D,20211203,000000,24.97,24.97,24.8,24.84,27488,0
+BPYPM.US,D,20211206,000000,24.85,24.8575,24.7,24.8,29557,0
+BPYPM.US,D,20211207,000000,24.89,24.9493,24.83,24.88,28404,0
+BPYPM.US,D,20211208,000000,24.89,24.915,24.82,24.83,41536,0
+BPYPM.US,D,20211209,000000,24.94,24.94,24.75,24.75,15013,0
+BPYPM.US,D,20211210,000000,24.77,24.77,24.695,24.75,20937,0
+BPYPM.US,D,20211213,000000,24.68,24.87,24.68,24.7,41037,0
+BPYPM.US,D,20211214,000000,24.88,24.98,24.68,24.92,32667,0
+BPYPM.US,D,20211215,000000,24.76,24.855,24.68,24.68,34872,0
+BPYPM.US,D,20211216,000000,24.64,25,24.64,24.97,35498,0
+BPYPM.US,D,20211217,000000,24.9502,25.09,24.84,25.09,13349,0
+BPYPM.US,D,20211220,000000,24.64,25.09,24.64,25.07,13395,0
+BPYPM.US,D,20211221,000000,25.088,25.13,24.8334,24.95,18419,0
+BPYPM.US,D,20211222,000000,25.14,25.14,24.75,24.825,27294,0
+BPYPM.US,D,20211223,000000,24.9,24.9,24.75,24.79,41637,0
+BPYPM.US,D,20211227,000000,24.91,25.14,24.91,25.14,62166,0
+BPYPM.US,D,20211228,000000,25.15,25.79,24.9206,25.64,78000,0
+BPYPM.US,D,20211229,000000,25.68,25.68,25.3,25.5,164203,0
+BPYPM.US,D,20211230,000000,25.55,25.7527,25.53,25.74,131139,0
+BPYPM.US,D,20211231,000000,25.74,26.12,25.69,26.12,299011,0
+BPYPM.US,D,20220103,000000,26.07,26.07,25.52,25.71,30547,0
+BPYPM.US,D,20220104,000000,25.62,25.66,25.29,25.51,12036,0
+BPYPM.US,D,20220105,000000,25.37,25.71,25.1,25.17,28156,0
+BPYPM.US,D,20220106,000000,25.19,25.42,24.92,25.4,13813,0
+BPYPM.US,D,20220107,000000,25.2459,25.4,25.15,25.39,11442,0
+BPYPM.US,D,20220110,000000,25.39,25.39,25.04,25.15,6753,0
+BPYPM.US,D,20220111,000000,25.1,25.48,25.0801,25.4,10527,0
+BPYPM.US,D,20220112,000000,25.45,25.45,25.23,25.26,18483,0
+BPYPM.US,D,20220113,000000,25.5,25.54,25.25,25.37,18033,0
+BPYPM.US,D,20220114,000000,25.48,25.48,25.08,25.36,17129,0
+BPYPM.US,D,20220118,000000,25.38,25.38,25.11,25.2,20262,0
+BPYPM.US,D,20220119,000000,25.1,25.16,25.02,25.07,16125,0
+BPYPM.US,D,20220120,000000,25,25.085,24.995,25.005,13183,0
+BPYPM.US,D,20220121,000000,25,25.1,24.62,24.99,157522,0
+BPYPM.US,D,20220124,000000,24.74,24.74,24.51,24.72,37314,0
+BPYPM.US,D,20220125,000000,24.75,24.7979,24.62,24.65,9577,0
+BPYPM.US,D,20220126,000000,24.6901,24.9167,24.58,24.62,39877,0
+BPYPM.US,D,20220127,000000,24.64,24.7,24.57,24.6,50265,0
+BPYPM.US,D,20220128,000000,24.75,24.75,24.52,24.62,26682,0
+BPYPM.US,D,20220131,000000,24.9,25.44,24.6406,24.97,51617,0
+BPYPM.US,D,20220201,000000,24.76,25.105,24.7,24.7,16281,0
+BPYPM.US,D,20220202,000000,24.87,24.93,24.67,24.735,29577,0
+BPYPM.US,D,20220203,000000,24.8,24.8,24.58,24.62,20672,0
+BPYPM.US,D,20220204,000000,24.634,24.634,24.5,24.55,30824,0
+BPYPM.US,D,20220207,000000,24.71,24.71,24.5,24.57,19634,0
+BPYPM.US,D,20220208,000000,24.57,24.57,24.37,24.44,21670,0
+BPYPM.US,D,20220209,000000,24.56,24.61,24.4001,24.45,24142,0
+BPYPM.US,D,20220210,000000,24.48,24.65,24.32,24.44,133071,0
+BPYPM.US,D,20220211,000000,24.35,24.42,24.085,24.42,31123,0
+BPYPM.US,D,20220214,000000,24.2,24.23,24,24.02,41663,0
+BPYPM.US,D,20220215,000000,25.38,25.38,24.183,24.4,101817,0
+BPYPM.US,D,20220216,000000,24.31,24.5917,24.307,24.45,61763,0
+BPYPM.US,D,20220217,000000,24.47,24.56,24.32,24.455,30360,0
+BPYPM.US,D,20220218,000000,24.5,24.62,24.272,24.58,26638,0
+BPYPM.US,D,20220222,000000,24.45,24.58,24.15,24.35,54270,0
+BPYPM.US,D,20220223,000000,24.35,24.3502,24.04,24.17,15276,0
+BPYPM.US,D,20220224,000000,23.9,23.959,23.3099,23.53,31082,0
+BPYPM.US,D,20220225,000000,23.64,24.41,23.5502,23.92,16185,0
+BPYPM.US,D,20220228,000000,23.9,24.24,23.72,23.81,29454,0
+BPYPM.US,D,20220301,000000,23.68,24.4799,23.68,24.36,29470,0
+BPYPM.US,D,20220302,000000,24.4,24.49,24.04,24.25,10012,0
+BPYPM.US,D,20220303,000000,24.1301,24.33,24.13,24.28,8470,0
+BPYPM.US,D,20220304,000000,24.14,24.15,24.025,24.05,15921,0
+BPYPM.US,D,20220307,000000,23.89,24.27,23.7527,23.76,27569,0
+BPYPM.US,D,20220308,000000,23.75,23.8022,23.05,23.07,72812,0
+BPYPM.US,D,20220309,000000,23.09,23.29,23.05,23.1,50307,0
+BPYPM.US,D,20220310,000000,23.01,23.27,22.6,22.87,40953,0
+BPYPM.US,D,20220311,000000,23,23,22.82,22.85,12420,0
+BPYPM.US,D,20220314,000000,22.95,22.95,21.91,21.91,26366,0
+BPYPM.US,D,20220315,000000,22.01,22.5,21.78,22.04,26037,0
+BPYPM.US,D,20220316,000000,22.3,22.7,22.215,22.7,25018,0
+BPYPM.US,D,20220317,000000,22.8,23.225,22.8,23.02,10705,0
+BPYPM.US,D,20220318,000000,23.09,23.19,22.74,22.74,15864,0
+BPYPM.US,D,20220321,000000,22.72,22.9591,22.66,22.66,21945,0
+BPYPM.US,D,20220322,000000,22.66,22.72,22.5,22.7,61004,0
+BPYPM.US,D,20220323,000000,22.78,22.81,22.34,22.81,30587,0
+BPYPM.US,D,20220324,000000,22.65,22.7294,22.5001,22.6,10585,0
+BPYPM.US,D,20220325,000000,22.5,22.6373,22.33,22.4,18886,0
+BPYPM.US,D,20220328,000000,22.4,22.65,22.2,22.2,10964,0
+BPYPM.US,D,20220329,000000,22.11,22.63,22.11,22.63,13129,0
+BPYPM.US,D,20220330,000000,22.47,22.68,22.35,22.43,10849,0
+BPYPM.US,D,20220331,000000,22.93,22.93,22.5,22.5,32088,0
+BPYPM.US,D,20220401,000000,22.5,22.6649,22.3,22.3,16369,0
+BPYPM.US,D,20220404,000000,22.31,22.5,22.27,22.3,11994,0
+BPYPM.US,D,20220405,000000,22.3,22.4,21.97,21.97,22559,0
+BPYPM.US,D,20220406,000000,21.89,22.14,21.76,21.89,22234,0
+BPYPM.US,D,20220407,000000,21.88,21.8986,21.67,21.68,19749,0
+BPYPM.US,D,20220408,000000,21.57,21.73,21.42,21.42,15446,0
+BPYPM.US,D,20220411,000000,21.42,21.42,21.08,21.08,14596,0
+BPYPM.US,D,20220412,000000,21.15,21.34,21.15,21.15,17687,0
+BPYPM.US,D,20220413,000000,21.18,21.28,21.18,21.26,13165,0
+BPYPM.US,D,20220414,000000,21.26,21.34,21.12,21.29,34249,0
+BPYPM.US,D,20220418,000000,21.28,21.2827,21.02,21.03,17006,0
+BPYPM.US,D,20220419,000000,21,21.2499,20.88,20.92,43432,0
+BPYPM.US,D,20220420,000000,20.92,21.035,20.82,20.925,12868,0
+BPYPM.US,D,20220421,000000,20.9025,21.03,20.75,20.86,18609,0
+BPYPM.US,D,20220422,000000,20.73,20.76,20.64,20.65,15366,0
+BPYPM.US,D,20220425,000000,20.59,20.87,20.5594,20.7,19388,0
+BPYPM.US,D,20220426,000000,20.65,20.7832,20.58,20.58,19303,0
+BPYPM.US,D,20220427,000000,20.71,20.77,20.1,20.12,18959,0
+BPYPM.US,D,20220428,000000,20.02,20.65,20.01,20.61,15057,0
+BPYPM.US,D,20220429,000000,20.26,20.87,20.26,20.87,83144,0
+BPYPM.US,D,20220502,000000,20.8,20.8,20.0794,20.12,15423,0
+BPYPM.US,D,20220503,000000,20.06,20.45,20,20.1449,13972,0
+BPYPM.US,D,20220504,000000,20.325,20.67,20.1139,20.67,13553,0
+BPYPM.US,D,20220505,000000,20.33,20.395,20.15,20.18,8273,0
+BPYPM.US,D,20220506,000000,20.15,20.2,20,20,15461,0
+BPYPM.US,D,20220509,000000,20.2,20.2,19.61,19.61,25928,0
+BPYPM.US,D,20220510,000000,19.56,19.9,19.555,19.8413,28532,0
+BPYPM.US,D,20220511,000000,19.64,19.9799,19.64,19.65,18765,0
+BPYPM.US,D,20220512,000000,19.51,19.79,19.27,19.79,26649,0
+BPYPM.US,D,20220513,000000,19.87,20.19,19.68,20.1421,28502,0
+BPYPM.US,D,20220516,000000,20.14,20.14,19.8,20.0477,16026,0
+BPYPM.US,D,20220517,000000,20.05,20.12,19.69,19.8,20312,0
+BPYPM.US,D,20220518,000000,19.74,19.8052,19.45,19.67,10718,0
+BPYPM.US,D,20220519,000000,19.68,19.74,19.635,19.69,7965,0
+BPYPM.US,D,20220520,000000,19.5,19.87,19.5,19.74,13624,0
+BPYPM.US,D,20220523,000000,19.81,20.2797,19.745,20.27,28441,0
+BPYPM.US,D,20220524,000000,20.11,20.16,19.84,20.12,15823,0
+BPYPM.US,D,20220525,000000,20.22,20.59,20.22,20.59,7650,0
+BPYPM.US,D,20220526,000000,20.86,21.36,20.76,21.02,17261,0
+BPYPM.US,D,20220527,000000,21.28,21.745,21.0667,21.57,23343,0
+BPYPM.US,D,20220531,000000,21.63,21.63,20.9,21.23,60150,0
+BPYPM.US,D,20220601,000000,21.44,21.44,20.78,21.25,8659,0
+BPYPM.US,D,20220602,000000,21.09,21.23,20.81,21.105,6174,0
+BPYPM.US,D,20220603,000000,21.01,21.1,20.9,21.1,9743,0
+BPYPM.US,D,20220606,000000,21.22,21.22,21,21,8121,0
+BPYPM.US,D,20220607,000000,21,21.13,20.95,21.04,17718,0
+BPYPM.US,D,20220608,000000,21.04,21.12,21,21,4818,0
+BPYPM.US,D,20220609,000000,21,21.0434,20.99,21.01,23190,0
+BPYPM.US,D,20220610,000000,21,21.14,20.81,21.025,73483,0
+BPYPM.US,D,20220613,000000,20.95,20.9979,20.67,20.76,86878,0
+BPYPM.US,D,20220614,000000,20.7,20.7999,20.45,20.45,24605,0
+BPYPM.US,D,20220615,000000,20.51,20.9564,20.51,20.6,8674,0
+BPYPM.US,D,20220616,000000,20.25,20.47,20.01,20.05,14607,0
+BPYPM.US,D,20220617,000000,20.25,20.25,19.96,19.99,14276,0
+BPYPM.US,D,20220621,000000,20.13,20.2199,19.9,19.9,32925,0
+BPYPM.US,D,20220622,000000,20,20.0354,19.6628,19.7107,5934,0
+BPYPM.US,D,20220623,000000,19.65,19.88,19.64,19.73,7403,0
+BPYPM.US,D,20220624,000000,19.99,19.99,19.55,19.6,8484,0
+BPYPM.US,D,20220627,000000,19.655,19.66,19.5,19.5,6886,0
+BPYPM.US,D,20220628,000000,19.8962,19.8962,19.51,19.52,5501,0
+BPYPM.US,D,20220629,000000,19.53,19.93,19.53,19.93,19009,0
+BPYPM.US,D,20220630,000000,20.12,20.29,19.6462,19.7862,26721,0
+BPYPM.US,D,20220701,000000,19.9235,20.0281,19.795,19.95,8796,0
+BPYPM.US,D,20220705,000000,19.94,19.94,19.5,19.76,23655,0
+BPYPM.US,D,20220706,000000,19.7,19.8204,19.6705,19.745,7188,0
+BPYPM.US,D,20220707,000000,19.87,19.87,19.7284,19.77,9861,0
+BPYPM.US,D,20220708,000000,19.7501,19.87,19.7501,19.87,7648,0
+BPYPM.US,D,20220711,000000,19.91,19.91,19.74,19.77,7337,0
+BPYPM.US,D,20220712,000000,19.71,19.98,19.71,19.75,9486,0
+BPYPM.US,D,20220713,000000,19.7,20.09,19.7,20.03,2950,0
+BPYPM.US,D,20220714,000000,19.68,19.83,19.61,19.8,5442,0
+BPYPM.US,D,20220715,000000,19.81,19.92,19.71,19.75,22445,0
+BPYPM.US,D,20220718,000000,19.885,19.96,19.71,19.71,17039,0
+BPYPM.US,D,20220719,000000,19.71,20,19.71,20,4159,0
+BPYPM.US,D,20220720,000000,19.86,20.1,19.86,20.09,16977,0
+BPYPM.US,D,20220721,000000,19.97,20.0465,19.96,19.9972,4542,0
+BPYPM.US,D,20220722,000000,20.0491,20.13,20.01,20.01,6008,0
+BPYPM.US,D,20220725,000000,20.1056,20.14,19.95,20.14,6717,0
+BPYPM.US,D,20220726,000000,20.0201,20.18,19.88,20.05,16019,0
+BPYPM.US,D,20220727,000000,19.98,20.23,19.98,20.1838,23503,0
+BPYPM.US,D,20220728,000000,20.2,20.49,20.1,20.3,35702,0
+BPYPM.US,D,20220729,000000,20.18,20.94,20.17,20.72,136454,0
+BPYPM.US,D,20220801,000000,20.72,21.48,20.715,21.43,16005,0
+BPYPM.US,D,20220802,000000,21.75,23.83,21.21,22.87,94867,0
+BPYPM.US,D,20220803,000000,22.63,22.91,22.3,22.91,40024,0
+BPYPM.US,D,20220804,000000,22.47,23.05,22.44,23.05,24382,0
+BPYPM.US,D,20220805,000000,22.82,22.82,22.2,22.2,6854,0
+BPYPM.US,D,20220808,000000,22.25,22.6,22.25,22.47,13996,0
+BPYPM.US,D,20220809,000000,22.46,22.46,21.692,21.87,11553,0
+BPYPM.US,D,20220810,000000,21.96,22.31,21.93,22.015,7085,0
+BPYPM.US,D,20220811,000000,21.86,22.06,21.85,22.06,4810,0
+BPYPM.US,D,20220812,000000,21.75,22.15,21.75,22.07,4176,0
+BPYPM.US,D,20220815,000000,21.86,22.05,21.86,21.95,7310,0
+BPYPM.US,D,20220816,000000,22,22,21.7256,21.89,8794,0
+BPYPM.US,D,20220817,000000,21.85,21.88,20.89,20.9,19739,0
+BPYPM.US,D,20220818,000000,20.92,20.9501,20.85,20.85,3678,0
+BPYPM.US,D,20220819,000000,20.75,20.76,20.5647,20.58,6665,0
+BPYPM.US,D,20220822,000000,20.5,20.58,20.29,20.29,9370,0
+BPYPM.US,D,20220823,000000,20.5,20.5,19.5,19.7,82110,0
+BPYPM.US,D,20220824,000000,19.79,20.18,19.66,20.16,40040,0
+BPYPM.US,D,20220825,000000,20.15,20.594,20.15,20.49,19098,0
+BPYPM.US,D,20220826,000000,20.65,20.65,19.87,19.89,14906,0
+BPYPM.US,D,20220829,000000,19.75,20.3699,19.75,20.34,21002,0
+BPYPM.US,D,20220830,000000,19.94,20.1301,19.8101,20.09,16358,0
+BPYPM.US,D,20220831,000000,19.8,20,19.3,19.51,121546,0
+BPYPM.US,D,20220901,000000,19.4,19.478,19.12,19.12,21351,0
+BPYPM.US,D,20220902,000000,19.11,19.33,19.1,19.11,14591,0
+BPYPM.US,D,20220906,000000,19.11,19.43,18.9,18.9,23278,0
+BPYPM.US,D,20220907,000000,19.02,19.0516,18.92,18.92,12596,0
+BPYPM.US,D,20220908,000000,18.96,19.25,18.61,18.61,50108,0
+BPYPM.US,D,20220909,000000,18.61,19.24,18.61,19.06,16191,0
+BPYPM.US,D,20220912,000000,19,19.43,19,19.43,10405,0
+BPYPM.US,D,20220913,000000,19,19.37,19,19.34,27845,0
+BPYPM.US,D,20220914,000000,19.05,19.7,19,19.18,30804,0
+BPYPM.US,D,20220915,000000,19.18,19.39,19.18,19.26,10586,0
+BPYPM.US,D,20220916,000000,19.07,19.29,19.07,19.25,9587,0
+BPYPM.US,D,20220919,000000,19.49,19.49,19.25,19.34,11754,0
+BPYPM.US,D,20220920,000000,19.11,19.275,19.01,19.02,30086,0
+BPYPM.US,D,20220921,000000,18.8,19.18,18.8,19.05,14191,0
+BPYPM.US,D,20220922,000000,19.035,19.035,18.84,18.85,18475,0
+BPYPM.US,D,20220923,000000,19.05,19.05,18.61,18.68,32139,0
+BPYPM.US,D,20220926,000000,18.6,18.84,18.5,18.7,21591,0
+BPYPM.US,D,20220927,000000,18.6,18.88,18.54,18.88,16613,0
+BPYPM.US,D,20220928,000000,18.78,19.33,18.57,19.1,40237,0
+BPYPM.US,D,20220929,000000,19.07,19.07,18.5012,18.96,17184,0
+BPYPM.US,D,20220930,000000,19,19,18.64,18.8,176939,0
+BPYPM.US,D,20221003,000000,18.97,18.97,18.22,18.365,35191,0
+BPYPM.US,D,20221004,000000,18.36,18.7329,18.36,18.42,14878,0
+BPYPM.US,D,20221005,000000,18.4,18.4,18.15,18.16,8145,0
+BPYPM.US,D,20221006,000000,18.29,18.29,17.95,17.95,17590,0
+BPYPM.US,D,20221007,000000,17.8,17.9,17.4,17.41,36260,0
+BPYPM.US,D,20221010,000000,17.57,17.57,16.9,16.95,12237,0
+BPYPM.US,D,20221011,000000,17.1,17.12,16.74,16.92,19264,0
+BPYPM.US,D,20221012,000000,16.73,16.79,16.6,16.66,16965,0
+BPYPM.US,D,20221013,000000,16.48,16.58,16.17,16.52,30482,0
+BPYPM.US,D,20221014,000000,16.44,16.49,16.2201,16.3,7977,0
+BPYPM.US,D,20221017,000000,16.3,16.47,16.15,16.21,26886,0
+BPYPM.US,D,20221018,000000,16.22,16.67,16.22,16.46,22149,0
+BPYPM.US,D,20221019,000000,16.44,16.6,16.23,16.4,9834,0
+BPYPM.US,D,20221020,000000,16.42,16.6,16.15,16.15,16280,0
+BPYPM.US,D,20221021,000000,16.15,16.56,14.91,15.04,330332,0
+BPYPM.US,D,20221024,000000,15.05,15.08,14.75,15.08,33190,0
+BPYPM.US,D,20221025,000000,15.1,15.39,15.1,15.39,23193,0
+BPYPM.US,D,20221026,000000,15.4,15.95,15.4,15.61,28534,0
+BPYPM.US,D,20221027,000000,15.7,16,15.64,15.75,22984,0
+BPYPM.US,D,20221028,000000,15.66,15.84,15.66,15.74,9895,0
+BPYPM.US,D,20221031,000000,15.66,15.85,15.62,15.62,23351,0
+BPYPM.US,D,20221101,000000,15.79,15.869,15.64,15.76,24449,0
+BPYPM.US,D,20221102,000000,15.76,15.87,15.51,15.57,17732,0
+BPYPM.US,D,20221103,000000,15.59,15.59,15.35,15.44,13445,0
+BPYPM.US,D,20221104,000000,15.61,15.7,15.2631,15.5,28612,0
+BPYPM.US,D,20221107,000000,15.64,15.7694,15.5,15.62,12796,0
+BPYPM.US,D,20221108,000000,15.6,15.8683,15.6,15.68,39211,0
+BPYPM.US,D,20221109,000000,15.6,15.7984,15.5,15.57,25631,0
+BPYPM.US,D,20221110,000000,15.86,16.3657,15.76,16.18,61043,0
+BPYPM.US,D,20221111,000000,15.85,16.06,15.505,15.79,62509,0
+BPYPM.US,D,20221114,000000,15.72,15.86,15.38,15.43,50182,0
+BPYPM.US,D,20221115,000000,15.66,15.8,15.44,15.79,37801,0
+BPYPM.US,D,20221116,000000,15.75,15.92,15.67,15.67,47897,0
+BPYPM.US,D,20221117,000000,15.61,15.77,15.35,15.44,55262,0
+BPYPM.US,D,20221118,000000,15.5,15.73,15.41,15.68,53823,0
+BPYPM.US,D,20221121,000000,15.83,16.04,15.65,15.71,23610,0
+BPYPM.US,D,20221122,000000,15.87,15.9513,15.61,15.75,64925,0
+BPYPM.US,D,20221123,000000,15.77,16.0575,15.75,16,85013,0
+BPYPM.US,D,20221125,000000,16.09,16.36,16.05,16.24,19351,0
+BPYPM.US,D,20221128,000000,16.59,16.59,16.25,16.35,23535,0
+BPYPM.US,D,20221129,000000,16.4,16.4,16.15,16.15,45755,0
+BPYPM.US,D,20221130,000000,16.01,16.92,15.8,16.75,85080,0
+BPYPM.US,D,20221201,000000,16.72,17.2288,16.395,17.08,38955,0
+BPYPM.US,D,20221202,000000,16.78,17.32,16.78,17.3,35908,0
+BPYPM.US,D,20221205,000000,17.03,17.13,16.53,16.53,148009,0
+BPYPM.US,D,20221206,000000,16.46,16.46,16.11,16.11,16795,0
+BPYPM.US,D,20221207,000000,16.12,16.37,16.08,16.23,32778,0
+BPYPM.US,D,20221208,000000,16.17,16.49,16.06,16.06,44488,0
+BPYPM.US,D,20221209,000000,15.95,16.1599,15.57,16.03,34795,0
+BPYPM.US,D,20221212,000000,16,16.1,15.71,15.71,127237,0
+BPYPM.US,D,20221213,000000,15.99,16.0987,15.9,15.99,71302,0
+BPYPM.US,D,20221214,000000,15.78,16.05,15.78,15.85,24859,0
+BPYPM.US,D,20221215,000000,15.77,16,15.39,15.39,60381,0
+BPYPM.US,D,20221216,000000,15.3,15.4,15,15.3,26074,0
+BPYPM.US,D,20221219,000000,15.18,15.2999,14.8,14.86,52852,0
+BPYPM.US,D,20221220,000000,14.86,14.9399,14.67,14.74,47549,0
+BPYPM.US,D,20221221,000000,14.83,14.9299,14.8,14.85,30828,0
+BPYPM.US,D,20221222,000000,14.75,14.92,14.6,14.69,75565,0
+BPYPM.US,D,20221223,000000,14.57,14.78,14.44,14.6,53449,0
+BPYPM.US,D,20221227,000000,14.45,14.61,14.39,14.43,43267,0
+BPYPM.US,D,20221228,000000,14.39,14.5628,14.09,14.09,87409,0
+BPYPM.US,D,20221229,000000,14.26,14.37,14.15,14.29,39814,0
+BPYPM.US,D,20221230,000000,14.42,14.74,14.17,14.17,82536,0
+BPYPM.US,D,20230103,000000,14.21,15.56,14.21,15.55,55804,0
+BPYPM.US,D,20230104,000000,15.74,16.52,15.5701,16.29,87035,0
+BPYPM.US,D,20230105,000000,16.31,16.54,16.1857,16.49,26770,0
+BPYPM.US,D,20230106,000000,16.44,17,16.44,16.98,27194,0
+BPYPM.US,D,20230109,000000,17.08,17.16,16.26,16.26,19870,0
+BPYPM.US,D,20230110,000000,16.46,16.46,16.181,16.19,14609,0
+BPYPM.US,D,20230111,000000,16.38,16.38,16.26,16.36,19695,0
+BPYPM.US,D,20230112,000000,16.75,16.75,16.38,16.5147,20875,0
+BPYPM.US,D,20230113,000000,16.71,16.85,16.5,16.85,15099,0
+BPYPM.US,D,20230117,000000,17.17,17.17,16.85,17.17,16442,0
+BPYPM.US,D,20230118,000000,17.17,17.611,17.16,17.57,21126,0
+BPYPM.US,D,20230119,000000,17.87,17.87,17.34,17.49,33988,0
+BPYPM.US,D,20230120,000000,17.66,17.66,17.22,17.22,13881,0
+BPYPM.US,D,20230123,000000,17,17.429,17,17.35,20864,0
+BPYPM.US,D,20230124,000000,17.27,17.53,17.25,17.39,11197,0
+BPYPM.US,D,20230125,000000,17.4,17.4799,17.31,17.46,11615,0
+BPYPM.US,D,20230126,000000,17.48,17.88,17.3306,17.85,13812,0
+BPYPM.US,D,20230127,000000,17.85,18.18,17.65,18.11,27747,0
+BPYPM.US,D,20230130,000000,18.14,18.51,18.1001,18.47,22988,0
+BPYPM.US,D,20230131,000000,18.49,19.03,18.2721,19.03,33863,0
+BPYPM.US,D,20230201,000000,19.03,19.09,18.85,19.0858,46807,0
+BPYPM.US,D,20230202,000000,19.49,19.49,19.18,19.46,39629,0
+BPYPM.US,D,20230203,000000,19.44,19.5588,19.34,19.3744,52497,0
+BPYPM.US,D,20230206,000000,19.35,19.41,19.1393,19.15,16280,0
+BPYPM.US,D,20230207,000000,19.19,19.4291,19.11,19.32,12819,0
+BPYPM.US,D,20230208,000000,19.36,19.45,19.24,19.24,10944,0
+BPYPM.US,D,20230209,000000,19.3,19.325,19.15,19.18,25382,0
+BPYPM.US,D,20230210,000000,19.15,19.2945,19.15,19.15,10269,0
+BPYPM.US,D,20230213,000000,19.17,19.48,19.17,19.46,6366,0
+BPYPM.US,D,20230214,000000,19.47,19.47,19.2292,19.2299,19657,0
+BPYPM.US,D,20230215,000000,19.21,19.2877,18.84,19,11004,0
+BPYPM.US,D,20230216,000000,18.93,18.954,18.5813,18.61,16472,0
+BPYPM.US,D,20230217,000000,18.72,18.77,18.1908,18.4545,13680,0
+BPYPM.US,D,20230221,000000,18.32,18.3832,17.47,17.58,44551,0
+BPYPM.US,D,20230222,000000,17.6,18,17.55,17.98,25229,0
+BPYPM.US,D,20230223,000000,18,18.53,18,18.4892,18508,0
+BPYPM.US,D,20230224,000000,18.15,18.43,18.15,18.4,35541,0
+BPYPM.US,D,20230227,000000,18.22,18.7,18.22,18.65,29866,0
+BPYPM.US,D,20230228,000000,18.3,18.61,18.2301,18.48,57295,0
+BPYPM.US,D,20230301,000000,18.48,18.48,17.9313,18.13,15206,0
+BPYPM.US,D,20230302,000000,17.93,18.08,17.76,17.7601,7703,0
+BPYPM.US,D,20230303,000000,17.93,17.95,17.76,17.95,11550,0
+BPYPM.US,D,20230306,000000,18.03,18.08,17.9,17.93,9084,0
+BPYPM.US,D,20230307,000000,17.8623,17.925,17.68,17.865,11298,0
+BPYPM.US,D,20230308,000000,17.73,17.74,17.21,17.21,13291,0
+BPYPM.US,D,20230309,000000,17.35,17.35,16,16.1,73243,0
+BPYPM.US,D,20230310,000000,16,16.12,14.6,15.5699,65563,0
+BPYPM.US,D,20230313,000000,15.43,15.55,15.09,15.5,28168,0
+BPYPM.US,D,20230314,000000,15.56,15.84,15.5,15.78,28131,0
+BPYPM.US,D,20230315,000000,15.5,15.6925,15.24,15.41,14123,0
+BPYPM.US,D,20230316,000000,15.47,16.2,15.47,15.93,32366,0
+BPYPM.US,D,20230317,000000,15.94,15.99,15.6,15.9,18824,0
+BPYPM.US,D,20230320,000000,16.15,16.7,15.57,15.75,24647,0
+BPYPM.US,D,20230321,000000,15.74,16.08,15.5948,15.84,22484,0
+BPYPM.US,D,20230322,000000,15.74,15.99,15.6101,15.845,44328,0
+BPYPM.US,D,20230323,000000,15.86,15.86,15.54,15.54,22644,0
+BPYPM.US,D,20230324,000000,15.65,15.85,15.3098,15.7,9412,0
+BPYPM.US,D,20230327,000000,15.65,15.99,15.65,15.72,15675,0
+BPYPM.US,D,20230328,000000,15.87,16,15.65,15.77,20412,0
+BPYPM.US,D,20230329,000000,15.93,16.65,15.83,16.65,26004,0
+BPYPM.US,D,20230330,000000,16.79,16.8,16.225,16.45,35486,0
+BPYPM.US,D,20230331,000000,16.47,16.47,16.02,16.2,165731,0
+BPYPM.US,D,20230403,000000,16,16.2599,15.74,15.99,35903,0
+BPYPM.US,D,20230404,000000,15.99,15.99,15.6,15.74,59202,0
+BPYPM.US,D,20230405,000000,15.74,15.86,15.55,15.69,19215,0
+BPYPM.US,D,20230406,000000,15.98,15.98,15.55,15.76,10883,0
+BPYPM.US,D,20230410,000000,15.84,15.84,15.47,15.71,27655,0
+BPYPM.US,D,20230411,000000,15.72,15.84,15.5,15.84,29012,0
+BPYPM.US,D,20230412,000000,15.84,15.96,15.56,15.56,39512,0
+BPYPM.US,D,20230413,000000,15.66,15.85,15.55,15.72,12844,0
+BPYPM.US,D,20230414,000000,15.65,15.69,15.61,15.65,11120,0
+BPYPM.US,D,20230417,000000,15.74,15.74,15.55,15.56,7909,0
+BPYPM.US,D,20230418,000000,15.78,15.78,15.4,15.41,90284,0
+BPYPM.US,D,20230419,000000,15.4,15.4,15.2,15.23,16831,0
+BPYPM.US,D,20230420,000000,15.3,15.39,14.9,14.9,22643,0
+BPYPM.US,D,20230421,000000,15.23,15.23,14.72,14.85,20522,0
+BPYPM.US,D,20230424,000000,14.86,15.3,14.86,15.05,14350,0
+BPYPM.US,D,20230425,000000,15.03,15.03,14.78,14.935,18163,0
+BPYPM.US,D,20230426,000000,14.89,14.95,14.53,14.61,21452,0
+BPYPM.US,D,20230427,000000,14.9,14.9,14.6,14.88,13432,0
+BPYPM.US,D,20230428,000000,14.88,15.2,14.681,15.02,67400,0
+BPYPM.US,D,20230501,000000,15.13,15.13,14.8573,14.99,11504,0
+BPYPM.US,D,20230502,000000,15.03,15.03,14.56,14.61,23509,0
+BPYPM.US,D,20230503,000000,14.65,14.7678,14.31,14.31,18148,0
+BPYPM.US,D,20230504,000000,14.35,14.43,14.09,14.1,20298,0
+BPYPM.US,D,20230505,000000,14.12,14.485,14.12,14.36,16511,0
+BPYPM.US,D,20230508,000000,14.44,14.59,14.1801,14.28,19101,0
+BPYPM.US,D,20230509,000000,14.15,14.275,14.1001,14.185,22379,0
+BPYPM.US,D,20230510,000000,14.27,14.48,14.1742,14.315,25764,0
+BPYPM.US,D,20230511,000000,14.4,14.51,14.1793,14.5,11182,0
+BPYPM.US,D,20230512,000000,14.28,14.71,14.26,14.6,23675,0
+BPYPM.US,D,20230515,000000,14.57,14.62,14.27,14.52,32561,0
+BPYPM.US,D,20230516,000000,14.61,14.82,14.43,14.74,10896,0
+BPYPM.US,D,20230517,000000,14.81,14.91,14.76,14.91,40266,0
+BPYPM.US,D,20230518,000000,14.97,15.445,14.83,14.95,31204,0
+BPYPM.US,D,20230519,000000,15.82,16.25,15.4,15.46,94941,0
+BPYPM.US,D,20230522,000000,15.5,15.675,15.36,15.655,45393,0
+BPYPM.US,D,20230523,000000,15.98,16,15.46,15.68,70646,0
+BPYPM.US,D,20230524,000000,15.78,15.79,15.46,15.465,42133,0
+BPYPM.US,D,20230525,000000,15.44,15.66,15.2,15.2,39887,0
+BPYPM.US,D,20230526,000000,15.71,15.71,15.04,15.08,59011,0
+BPYPM.US,D,20230530,000000,15.02,15.45,14.99,15.2,68318,0
+BPYPM.US,D,20230531,000000,14.89,15.1499,14.89,15.09,123623,0
+BPYPM.US,D,20230601,000000,15.01,15.11,14.93,14.94,30306,0
+BPYPM.US,D,20230602,000000,14.96,15.135,14.91,15.05,33208,0
+BPYPM.US,D,20230605,000000,15.1,15.13,14.99,15,36141,0
+BPYPM.US,D,20230606,000000,14.92,15.1531,14.92,15.12,15364,0
+BPYPM.US,D,20230607,000000,15.01,15.165,14.9305,15.12,19543,0
+BPYPM.US,D,20230608,000000,15.31,15.33,14.995,15.03,20155,0
+BPYPM.US,D,20230609,000000,15.05,15.24,14.94,14.94,15945,0
+BPYPM.US,D,20230612,000000,14.99,15.115,14.9,14.97,8279,0
+BPYPM.US,D,20230613,000000,15.01,15.12,14.91,15,16525,0
+BPYPM.US,D,20230614,000000,15,15.12,14.86,14.9165,12097,0
+BPYPM.US,D,20230615,000000,14.85,15,14.8,14.885,27365,0
+BPYPM.US,D,20230616,000000,15,15.1285,14.86,14.92,11349,0
+BPYPM.US,D,20230620,000000,14.99,14.99,14.78,14.8,14589,0
+BPYPM.US,D,20230621,000000,14.82,15.11,14.72,14.9,8514,0
+BPYPM.US,D,20230622,000000,14.8881,14.92,14.83,14.8744,23938,0
+BPYPM.US,D,20230623,000000,14.91,14.92,14.8,14.86,13412,0
+BPYPM.US,D,20230626,000000,14.88,15.09,14.81,15.0388,5128,0
+BPYPM.US,D,20230627,000000,14.91,15.35,14.83,15.35,11866,0
+BPYPM.US,D,20230628,000000,15.22,15.41,14.9636,15.41,11069,0
+BPYPM.US,D,20230629,000000,15.49,15.49,15.1423,15.35,27025,0
+BPYPM.US,D,20230630,000000,15.78,15.88,15.35,15.6,146228,0
+BPYPM.US,D,20230703,000000,15.65,16,15.57,16,17779,0
+BPYPM.US,D,20230705,000000,16,16,15.69,15.88,18883,0
+BPYPM.US,D,20230706,000000,15.84,15.84,15.65,15.65,12931,0
+BPYPM.US,D,20230707,000000,15.66,15.7,15.34,15.35,24090,0
+BPYPM.US,D,20230710,000000,15.26,15.5652,15.26,15.43,7831,0
+BPYPM.US,D,20230711,000000,15.43,15.91,15.405,15.87,9953,0
+BPYPM.US,D,20230712,000000,15.74,15.96,15.68,15.73,49689,0
+BPYPM.US,D,20230713,000000,15.64,16,15.62,15.7938,7521,0
+BPYPM.US,D,20230714,000000,15.99,15.99,15.4,15.6,22968,0
+BPYPM.US,D,20230717,000000,15.62,15.99,15.62,15.7717,7753,0
+BPYPM.US,D,20230718,000000,15.77,15.93,15.52,15.55,38731,0
+BPYPM.US,D,20230719,000000,15.72,15.9315,15.71,15.81,10817,0
+BPYPM.US,D,20230720,000000,15.74,16.07,15.73,16.06,9158,0
+BPYPM.US,D,20230721,000000,15.91,15.9188,15.73,15.8,31826,0
+BPYPM.US,D,20230724,000000,15.88,16.145,15.76,16.14,11149,0
+BPYPM.US,D,20230725,000000,16.02,16.2494,15.81,15.81,18487,0
+BPYPM.US,D,20230726,000000,15.9626,16.13,15.94,16.05,16101,0
+BPYPM.US,D,20230727,000000,15.97,16.085,15.93,16.0485,10690,0
+BPYPM.US,D,20230728,000000,16.13,16.14,15.84,16.07,7154,0
+BPYPM.US,D,20230731,000000,16.01,16.25,16.01,16.25,46154,0
+BPYPM.US,D,20230801,000000,16.17,16.17,15.81,15.89,16399,0
+BPYPM.US,D,20230802,000000,15.82,15.86,15.51,15.52,22782,0
+BPYPM.US,D,20230803,000000,15.38,15.5,15.34,15.49,24931,0
+BPYPM.US,D,20230804,000000,15.35,15.4599,15.35,15.38,22199,0
+BPYPM.US,D,20230807,000000,15.38,15.775,15.38,15.685,16006,0
+BPYPM.US,D,20230808,000000,15.78,15.78,15.35,15.695,5398,0
+BPYPM.US,D,20230809,000000,15.608,15.79,15.53,15.62,8105,0
+BPYPM.US,D,20230810,000000,15.65,15.66,15.54,15.5572,13740,0
+BPYPM.US,D,20230811,000000,15.52,15.66,15.5,15.51,8643,0
+BPYPM.US,D,20230814,000000,15.4972,15.56,15.4,15.45,21970,0
+BPYPM.US,D,20230815,000000,15.38,15.635,15.3,15.605,7745,0
+BPYPM.US,D,20230816,000000,15.6,15.61,15.11,15.11,7454,0
+BPYPM.US,D,20230817,000000,15.25,15.33,14.87,14.87,12811,0
+BPYPM.US,D,20230818,000000,14.87,14.975,14.74,14.76,45100,0
+BPYPM.US,D,20230821,000000,14.68,14.965,14.56,14.76,27729,0
+BPYPM.US,D,20230822,000000,14.62,14.685,14.53,14.6,20382,0
+BPYPM.US,D,20230823,000000,14.56,14.85,14.55,14.56,16542,0
+BPYPM.US,D,20230824,000000,14.67,14.67,14.55,14.55,11315,0
+BPYPM.US,D,20230825,000000,14.65,14.75,14.58,14.605,7373,0
+BPYPM.US,D,20230828,000000,14.82,14.97,14.6101,14.97,11133,0
+BPYPM.US,D,20230829,000000,14.94,15.13,14.84,15,17907,0
+BPYPM.US,D,20230830,000000,15.12,15.13,14.88,15.035,11983,0
+BPYPM.US,D,20230831,000000,14.78,15.72,14.78,15.66,92123,0
+BPYPM.US,D,20230901,000000,15.73,15.73,15.11,15.33,9903,0
+BPYPM.US,D,20230905,000000,15.18,15.38,14.53,14.53,35937,0
+BPYPM.US,D,20230906,000000,14.59,14.7,14.33,14.35,16658,0
+BPYPM.US,D,20230907,000000,14.23,14.51,14.22,14.31,11085,0
+BPYPM.US,D,20230908,000000,14.31,14.44,14.3,14.34,17276,0
+BPYPM.US,D,20230911,000000,14.47,14.4835,14.23,14.23,18388,0
+BPYPM.US,D,20230912,000000,14.23,14.365,14.2,14.22,27036,0
+BPYPM.US,D,20230913,000000,14.27,14.27,14.15,14.15,19316,0
+BPYPM.US,D,20230914,000000,14.11,14.48,14.1,14.405,18844,0
+BPYPM.US,D,20230915,000000,14.26,14.5,14.15,14.15,21760,0
+BPYPM.US,D,20230918,000000,14.16,14.28,14.11,14.13,10106,0
+BPYPM.US,D,20230919,000000,14.11,14.2,14.03,14.03,28840,0
+BPYPM.US,D,20230920,000000,14.16,14.16,14,14,15661,0
+BPYPM.US,D,20230921,000000,14.02,14.02,13.68,13.72,21781,0
+BPYPM.US,D,20230922,000000,13.85,14.26,13.755,13.78,22056,0
+BPYPM.US,D,20230925,000000,13.9,13.9,13.52,13.52,25161,0
+BPYPM.US,D,20230926,000000,13.55,13.55,13.37,13.37,13282,0
+BPYPM.US,D,20230927,000000,13.44,13.9698,13.44,13.84,42648,0
+BPYPM.US,D,20230928,000000,13.83,14.02,13.72,13.9,323621,0
+BPYPM.US,D,20230929,000000,14.07,14.27,13.84,13.9,208451,0
+BPYPM.US,D,20231002,000000,13.81,14.165,13.81,13.9,36239,0
+BPYPM.US,D,20231003,000000,13.85,13.85,13.42,13.43,18548,0
+BPYPM.US,D,20231004,000000,13.43,13.645,13.26,13.26,13362,0
+BPYPM.US,D,20231005,000000,13.26,13.3375,13.12,13.12,6376,0
+BPYPM.US,D,20231006,000000,13.06,13.24,13,13.12,18661,0
+BPYPM.US,D,20231009,000000,13.11,13.225,13.01,13.07,3450,0
+BPYPM.US,D,20231010,000000,13,13.36,13,13.33,13417,0
+BPYPM.US,D,20231011,000000,13.36,13.44,13.115,13.42,36124,0
+BPYPM.US,D,20231012,000000,13.49,13.6,13.02,13.02,34027,0
+BPYPM.US,D,20231013,000000,13.285,13.5395,13.02,13.0201,8114,0
+BPYPM.US,D,20231016,000000,13.11,13.18,13.1001,13.16,7771,0
+BPYPM.US,D,20231017,000000,13.07,13.15,13,13,16207,0
+BPYPM.US,D,20231018,000000,13.01,13.1,12.76,12.77,12126,0
+BPYPM.US,D,20231019,000000,12.98,12.98,12.5,12.5,10499,0
+BPYPM.US,D,20231020,000000,12.49,12.55,12.25,12.4015,12521,0
+BPYPM.US,D,20231023,000000,12.4,12.425,12.03,12.11,26065,0
+BPYPM.US,D,20231024,000000,12.49,13.09,12.2384,13.09,16217,0
+BPYPM.US,D,20231025,000000,12.3245,12.69,12.06,12.06,14852,0
+BPYPM.US,D,20231026,000000,11.9,12.2,11.9,12.08,11041,0
+BPYPM.US,D,20231027,000000,12.178,12.178,11.55,11.6799,13657,0
+BPYPM.US,D,20231030,000000,11.38,12.06,11.38,11.8,12046,0
+BPYPM.US,D,20231031,000000,11.66,12.1371,11.66,12,58891,0
+BPYPM.US,D,20231101,000000,12.16,12.76,12.02,12.55,20797,0
+BPYPM.US,D,20231102,000000,12.24,13.5,12.24,13.35,22288,0
+BPYPM.US,D,20231103,000000,13.35,13.99,13.35,13.7,28246,0
+BPYPM.US,D,20231106,000000,13.7,13.88,13.61,13.61,17012,0
+BPYPM.US,D,20231107,000000,13.61,13.75,13.48,13.72,9008,0
+BPYPM.US,D,20231108,000000,13.55,13.73,13.39,13.52,9228,0
+BPYPM.US,D,20231109,000000,13.5,13.54,13.33,13.33,10779,0
+BPYPM.US,D,20231110,000000,13.22,13.38,13.03,13.1721,3712,0
+BPYPM.US,D,20231113,000000,13.04,13.35,13.04,13.3,9104,0
+BPYPM.US,D,20231114,000000,13.36,13.74,13.36,13.62,32990,0
+BPYPM.US,D,20231115,000000,13.59,13.64,13.258,13.3,40366,0
+BPYPM.US,D,20231116,000000,13.35,13.368,12.44,13.18,250256,0
+BPYPM.US,D,20231117,000000,13.08,13.45,13.06,13.33,16302,0
+BPYPM.US,D,20231120,000000,13.4,13.4683,13.3,13.3,22343,0
+BPYPM.US,D,20231121,000000,13.17,13.4,13.16,13.16,26620,0
+BPYPM.US,D,20231122,000000,13.315,13.4148,13.16,13.25,20266,0
+BPYPM.US,D,20231124,000000,13.48,13.48,13.22,13.24,9905,0
+BPYPM.US,D,20231127,000000,13.45,13.8,13.42,13.8,18760,0
+BPYPM.US,D,20231128,000000,13.8499,13.8499,13.4,13.59,22043,0
+BPYPM.US,D,20231129,000000,13.57,13.75,13.33,13.4,31269,0
+BPYPM.US,D,20231130,000000,13,13.45,12.95,13.44,119190,0
+BPYPM.US,D,20231201,000000,13.11,13.6,13.04,13.44,24962,0
+BPYPM.US,D,20231204,000000,13.4,13.4,12.7,12.71,70023,0
+BPYPM.US,D,20231205,000000,12.63,12.79,12.5,12.55,36420,0
+BPYPM.US,D,20231206,000000,12.52,13.175,12.52,13.04,40652,0
+BPYPM.US,D,20231207,000000,12.86,13.1722,12.82,13.15,46338,0
+BPYPM.US,D,20231208,000000,13.17,13.18,12.9,12.9592,30801,0
+BPYPM.US,D,20231211,000000,12.8361,13.07,12.8361,12.86,25096,0
+BPYPM.US,D,20231212,000000,12.8,13,12.66,12.67,25146,0
+BPYPM.US,D,20231213,000000,12.65,12.92,12.6,12.84,51826,0
+BPYPM.US,D,20231214,000000,13.1,13.29,12.99,13.08,50540,0
+BPYPM.US,D,20231215,000000,13.31,13.69,13.26,13.39,44834,0
+BPYPM.US,D,20231218,000000,13.38,13.67,13.38,13.38,37798,0
+BPYPM.US,D,20231219,000000,13.39,13.5544,12.99,12.99,48439,0
+BPYPM.US,D,20231220,000000,12.99,13,12.81,12.82,30113,0
+BPYPM.US,D,20231221,000000,12.85,13,12.7,12.71,42203,0
+BPYPM.US,D,20231222,000000,12.52,13.09,12.52,13.08,40835,0
+BPYPM.US,D,20231226,000000,12.88,13.3599,12.81,12.81,48162,0
+BPYPM.US,D,20231227,000000,12.98,13.17,12.85,12.91,28429,0
+BPYPM.US,D,20231228,000000,12.9199,13.0799,12.81,12.81,39571,0
+BPYPM.US,D,20231229,000000,12.65,12.98,12.43,12.43,606464,0
+BPYPM.US,D,20240102,000000,12.43,12.79,12.43,12.475,57358,0
+BPYPM.US,D,20240103,000000,12.44,12.44,12.3,12.37,47973,0
+BPYPM.US,D,20240104,000000,12.3,12.5599,12.3,12.385,24032,0
+BPYPM.US,D,20240105,000000,12.34,12.56,12.2,12.3,30361,0
+BPYPM.US,D,20240108,000000,12.23,12.4235,12.23,12.4,11050,0
+BPYPM.US,D,20240109,000000,12.38,13,12.38,12.865,58825,0
+BPYPM.US,D,20240110,000000,12.98,13.55,12.93,13.2,104104,0
+BPYPM.US,D,20240111,000000,13.16,13.53,13,13.24,19672,0
+BPYPM.US,D,20240112,000000,13.3,13.48,12.82,12.9,52425,0
+BPYPM.US,D,20240116,000000,12.86,13.3,12.56,12.8,225707,0
+BPYPM.US,D,20240117,000000,12.91,13.13,12.91,13.04,6877,0
+BPYPM.US,D,20240118,000000,13.1,13.1307,12.84,13.09,47017,0
+BPYPM.US,D,20240119,000000,13.08,13.24,12.85,13.05,142073,0
+BPYPM.US,D,20240122,000000,12.86,12.95,12.66,12.81,95121,0
+BPYPM.US,D,20240123,000000,12.71,12.95,12.71,12.94,13249,0
+BPYPM.US,D,20240124,000000,12.99,12.99,12.837,12.85,15065,0
+BPYPM.US,D,20240125,000000,12.79,13.19,12.79,12.9601,15789,0
+BPYPM.US,D,20240126,000000,12.94,13.26,12.94,13.06,14917,0
+BPYPM.US,D,20240129,000000,13.14,13.15,13,13.05,35405,0
+BPYPM.US,D,20240130,000000,13.02,13.1,12.97,13.09,20365,0
+BPYPM.US,D,20240131,000000,13.05,13.05,12.92,12.99,32519,0
+BPYPM.US,D,20240201,000000,12.95,13.115,12.95,13.05,16568,0
+BPYPM.US,D,20240202,000000,13.05,13.15,12.97,13.05,43002,0
+BPYPM.US,D,20240205,000000,12.95,13.3,12.95,13.05,28654,0
+BPYPM.US,D,20240206,000000,13.06,13.2,12.97,13.1,19574,0
+BPYPM.US,D,20240207,000000,12.97,13.1,12.94,12.95,12729,0
+BPYPM.US,D,20240208,000000,12.97,13.1,12.97,13.05,169037,0
+BPYPM.US,D,20240209,000000,13.05,13.18,12.97,12.99,43027,0
+BPYPM.US,D,20240212,000000,13.05,13.19,13.05,13.1,20779,0
+BPYPM.US,D,20240213,000000,13,13.0799,12.81,12.85,34624,0
+BPYPM.US,D,20240214,000000,12.95,13.09,12.93,13.05,721186,0
+BPYPM.US,D,20240215,000000,13.05,13.13,12.96,13.005,43990,0
+BPYPM.US,D,20240216,000000,13,13.08,12.89,13.03,32203,0
+BPYPM.US,D,20240220,000000,13.01,13.06,12.9,12.9,286610,0
+BPYPM.US,D,20240221,000000,12.9,13.03,12.9,12.92,27751,0
+BPYPM.US,D,20240222,000000,13,13.22,13,13.03,304503,0
+BPYPM.US,D,20240223,000000,13.09,13.34,13.07,13.28,71896,0
+BPYPM.US,D,20240226,000000,13.12,13.34,13.12,13.3,68497,0
+BPYPM.US,D,20240227,000000,13.26,13.45,13.19,13.24,28011,0
+BPYPM.US,D,20240228,000000,13.4,13.49,13.22,13.29,109025,0
+BPYPM.US,D,20240229,000000,13.02,13.2,12.99,13.13,204491,0
+BPYPM.US,D,20240301,000000,13.03,13.03,12.78,12.94,25531,0
+BPYPM.US,D,20240304,000000,12.93,13.165,12.85,12.86,21670,0
+BPYPM.US,D,20240305,000000,12.82,13.085,12.82,13.07,40641,0
+BPYPM.US,D,20240306,000000,13.1,13.41,13,13.27,40638,0
+BPYPM.US,D,20240307,000000,13.19,13.66,13.19,13.6,51055,0
+BPYPM.US,D,20240308,000000,13.55,13.66,13.5357,13.58,48884,0
+BPYPM.US,D,20240311,000000,13.53,13.8655,13.53,13.635,59114,0
+BPYPM.US,D,20240312,000000,13.68,13.95,13.66,13.8,89333,0
+BPYPM.US,D,20240313,000000,14.04,14.22,13.9001,13.95,97196,0
+BPYPM.US,D,20240314,000000,14,14.185,13.9,14.025,453924,0
+BPYPM.US,D,20240315,000000,14,14.08,13.9,14.03,49736,0
+BPYPM.US,D,20240318,000000,14.02,14.35,13.98,14.11,141644,0
+BPYPM.US,D,20240319,000000,14.51,14.64,14.05,14.59,112243,0
+BPYPM.US,D,20240320,000000,14.5831,14.81,14.42,14.75,152312,0
+BPYPM.US,D,20240321,000000,14.81,14.81,14.65,14.8,78698,0
+BPYPM.US,D,20240322,000000,14.8,14.8,14.5,14.8,37475,0
+BPYPM.US,D,20240325,000000,14.8,14.95,14.695,14.95,46812,0
+BPYPM.US,D,20240326,000000,14.84,14.945,14.59,14.6,55954,0
+BPYPM.US,D,20240327,000000,14.62,14.89,14.57,14.83,16032,0
+BPYPM.US,D,20240328,000000,14.89,15.63,14.58,15.56,473747,0
+BPYPM.US,D,20240401,000000,15.56,15.68,15.46,15.59,140266,0
+BPYPM.US,D,20240402,000000,15.59,15.59,15.25,15.35,21087,0
+BPYPM.US,D,20240403,000000,15.25,15.44,15.17,15.2,66113,0
+BPYPM.US,D,20240404,000000,15.4,15.4,15.2,15.22,15280,0
+BPYPM.US,D,20240405,000000,15.04,15.46,15.04,15.14,40249,0
+BPYPM.US,D,20240408,000000,15.1,15.3621,15.02,15.3,8281,0
+BPYPM.US,D,20240409,000000,15.17,15.31,15.0501,15.2,8951,0
+BPYPM.US,D,20240410,000000,15.05,15.11,14.45,14.78,32596,0
+BPYPM.US,D,20240411,000000,14.52,14.82,14.24,14.65,22911,0
+BPYPM.US,D,20240412,000000,14.6,14.64,14.32,14.32,6624,0
+BPYPM.US,D,20240415,000000,14.28,14.32,14,14.18,31215,0
+BPYPM.US,D,20240416,000000,14.06,14.3,14.04,14.04,17523,0
+BPYPM.US,D,20240417,000000,14.13,14.6374,14,14.18,12697,0
+BPYPM.US,D,20240418,000000,14.05,14.0899,13.83,14,64100,0
+BPYPM.US,D,20240419,000000,14.155,14.22,13.95,14,107816,0
+BPYPM.US,D,20240422,000000,14.11,14.38,13.9,14.12,13892,0
+BPYPM.US,D,20240423,000000,14.6,14.6,14.26,14.3243,10699,0
+BPYPM.US,D,20240424,000000,14.17,14.3,14.05,14.3,16737,0
+BPYPM.US,D,20240425,000000,14.17,14.55,14.06,14.45,1125493,0
+BPYPM.US,D,20240426,000000,14.45,14.61,14.21,14.21,12968,0
+BPYPM.US,D,20240429,000000,14.23,14.7,14.21,14.55,12114,0
+BPYPM.US,D,20240430,000000,14.5,14.85,14.5,14.51,140926,0
+BPYPM.US,D,20240501,000000,14.75,14.75,14.5,14.7164,13682,0
+BPYPM.US,D,20240502,000000,14.79,14.79,14.59,14.6,6501,0
+BPYPM.US,D,20240503,000000,14.6601,14.86,14.54,14.61,38046,0
+BPYPM.US,D,20240506,000000,14.6,14.98,14.56,14.66,48031,0
+BPYPM.US,D,20240507,000000,14.61,14.66,14.24,14.4,40965,0
+BPYPM.US,D,20240508,000000,14.3,14.54,14.16,14.26,20927,0
+BPYPM.US,D,20240509,000000,14.27,14.27,14.09,14.09,14645,0
+BPYPM.US,D,20240510,000000,14.64,14.64,14.0701,14.48,11010,0
+BPYPM.US,D,20240513,000000,14.5,14.5,14.1638,14.26,10692,0
+BPYPM.US,D,20240514,000000,14.38,14.425,14.1,14.15,18927,0
+BPYPM.US,D,20240515,000000,14.2,14.52,14.2,14.23,39468,0
+BPYPM.US,D,20240516,000000,14.22,14.6499,14.1,14.24,21049,0
+BPYPM.US,D,20240517,000000,14.18,14.6,14.18,14.6,9700,0
+BPYPM.US,D,20240520,000000,14.58,14.59,14.3,14.46,11490,0
+BPYPM.US,D,20240521,000000,14.45,14.45,14.23,14.25,17794,0
+BPYPM.US,D,20240522,000000,14.37,14.42,14.265,14.35,11125,0
+BPYPM.US,D,20240523,000000,14.59,14.59,14.12,14.27,41754,0
+BPYPM.US,D,20240524,000000,14.39,14.5,14.3,14.33,21958,0
+BPYPM.US,D,20240528,000000,14.5538,14.5538,14.29,14.34,34626,0
+BPYPM.US,D,20240529,000000,14.33,14.37,14.2,14.22,16539,0
+BPYPM.US,D,20240530,000000,14.44,14.5,14.2,14.5,9209,0
+BPYPM.US,D,20240531,000000,14.38,15.13,14.335,15.08,119259,0
+BPYPM.US,D,20240603,000000,14.42,14.68,14.23,14.67,8808,0
+BPYPM.US,D,20240604,000000,14.52,14.73,14.45,14.61,13265,0
+BPYPM.US,D,20240605,000000,14.37,14.79,14.31,14.672,522429,0
+BPYPM.US,D,20240606,000000,14.58,14.8,14.52,14.79,4342,0
+BPYPM.US,D,20240607,000000,14.65,14.7,14.309,14.69,24389,0
+BPYPM.US,D,20240610,000000,14.56,14.7794,14.5,14.5,37558,0
+BPYPM.US,D,20240611,000000,14.5,14.5499,14.5,14.5,17014,0
+BPYPM.US,D,20240612,000000,14.5,14.65,14.5,14.64,9385,0
+BPYPM.US,D,20240613,000000,14.51,14.75,14.5,14.63,11354,0
+BPYPM.US,D,20240614,000000,14.75,14.75,14.5,14.51,9660,0
+BPYPM.US,D,20240617,000000,14.44,14.542,14.34,14.43,7217,0
+BPYPM.US,D,20240618,000000,14.56,14.63,14.5,14.57,8920,0
+BPYPM.US,D,20240620,000000,14.59,14.69,14.5,14.5,11247,0
+BPYPM.US,D,20240621,000000,14.52,14.5736,14.5,14.51,9288,0
+BPYPM.US,D,20240624,000000,14.58,14.58,14.45,14.48,9924,0
+BPYPM.US,D,20240625,000000,14.5,14.56,14.45,14.5,15216,0
+BPYPM.US,D,20240626,000000,14.5,14.7,14.5,14.59,5784,0
+BPYPM.US,D,20240627,000000,14.52,14.7,14.5,14.7,9977,0
+BPYPM.US,D,20240628,000000,14.53,14.68,14.5,14.68,66514,0
+BPYPM.US,D,20240701,000000,14.575,14.69,14.45,14.66,7133,0
+BPYPM.US,D,20240702,000000,14.69,14.69,14.47,14.64,10065,0
+BPYPM.US,D,20240703,000000,14.5,14.78,14.5,14.71,6270,0
+BPYPM.US,D,20240705,000000,14.67,14.82,14.67,14.74,5655,0
+BPYPM.US,D,20240708,000000,14.71,14.75,14.6701,14.75,9168,0
+BPYPM.US,D,20240709,000000,14.625,14.77,14.61,14.77,7364,0
+BPYPM.US,D,20240710,000000,14.76,14.87,14.76,14.82,19567,0
+BPYPM.US,D,20240711,000000,15.1,15.23,14.925,15.23,12955,0
+BPYPM.US,D,20240712,000000,15.35,15.4999,15.3,15.39,18701,0
+BPYPM.US,D,20240715,000000,15.31,15.4,15.13,15.4,28973,0
+BPYPM.US,D,20240716,000000,15.28,15.5,15.28,15.5,11960,0
+BPYPM.US,D,20240717,000000,15.48,15.5,15.25,15.35,17200,0
+BPYPM.US,D,20240718,000000,15.49,15.57,15.3863,15.3863,17610,0
+BPYPM.US,D,20240719,000000,15.45,15.75,15.3409,15.55,8455,0
+BPYPM.US,D,20240722,000000,15.52,15.591,15.2,15.4642,6502,0
+BPYPM.US,D,20240723,000000,15.29,15.57,15.27,15.42,6193,0
+BPYPM.US,D,20240724,000000,15.5,15.76,15.3,15.5,10473,0
+BPYPM.US,D,20240725,000000,15.54,15.73,15.51,15.73,6698,0
+BPYPM.US,D,20240726,000000,15.87,15.87,15.79,15.84,6659,0
+BPYPM.US,D,20240729,000000,15.87,15.95,15.53,15.9199,14543,0
+BPYPM.US,D,20240730,000000,15.98,15.99,15.82,15.95,3397,0
+BPYPM.US,D,20240731,000000,15.99,15.99,15.5,15.52,62007,0
+BPYPM.US,D,20240801,000000,15.62,15.9385,15.62,15.92,15368,0
+BPYPM.US,D,20240802,000000,15.9,15.9,15.5801,15.87,10083,0
+BPYPM.US,D,20240805,000000,15.77,15.794,15.53,15.73,9239,0
+BPYPM.US,D,20240806,000000,15.81,15.91,15.42,15.85,13698,0
+BPYPM.US,D,20240807,000000,15.92,15.97,15.79,15.79,5388,0
+BPYPM.US,D,20240808,000000,15.92,15.92,15.39,15.425,28456,0
+BPYPM.US,D,20240809,000000,15.5,15.5,15.3,15.4,6371,0
+BPYPM.US,D,20240812,000000,15.41,15.56,15.285,15.545,15564,0
+BPYPM.US,D,20240813,000000,15.61,15.8,15.61,15.8,2674,0
+BPYPM.US,D,20240814,000000,15.74,15.8,15.69,15.75,4667,0
+BPYPM.US,D,20240815,000000,15.75,15.75,15.36,15.45,9309,0
+BPYPM.US,D,20240816,000000,15.48,15.92,15.3906,15.67,10485,0
+BPYPM.US,D,20240819,000000,15.84,15.84,15.58,15.682,11973,0
+BPYPM.US,D,20240820,000000,15.74,15.79,15.74,15.7769,3073,0
+BPYPM.US,D,20240821,000000,15.75,16.1,15.75,16.06,13611,0
+BPYPM.US,D,20240822,000000,16.1,16.1,16.01,16.02,12222,0
+BPYPM.US,D,20240823,000000,16.09,16.1,16,16.05,11021,0
+BPYPM.US,D,20240826,000000,16.15,16.15,15.91,15.91,7534,0
+BPYPM.US,D,20240827,000000,15.97,16.4599,15.97,16.14,19728,0
+BPYPM.US,D,20240828,000000,16.14,16.225,16.14,16.22,3811,0
+BPYPM.US,D,20240829,000000,16.22,16.285,16.18,16.195,7930,0
+BPYPM.US,D,20240830,000000,16.18,16.2,15.65,15.8,155483,0
+BPYPM.US,D,20240903,000000,15.51,15.79,15.49,15.72,13211,0
+BPYPM.US,D,20240904,000000,15.8,15.8,15.5706,15.79,7283,0
+BPYPM.US,D,20240905,000000,15.8,15.98,15.6201,15.652,8313,0
+BPYPM.US,D,20240906,000000,15.9301,15.9301,15.49,15.49,4687,0
+BPYPM.US,D,20240909,000000,15.65,15.8401,15.65,15.81,2772,0
+BPYPM.US,D,20240910,000000,15.605,16,15.37,15.93,14551,0
+BPYPM.US,D,20240911,000000,15.98,15.98,15.61,15.75,2236,0
+BPYPM.US,D,20240912,000000,16.03,16.355,15.95,16.1,15062,0
+BPYPM.US,D,20240913,000000,16.11,16.39,16.11,16.319,8763,0
+BPYPM.US,D,20240916,000000,16.4,16.49,16.2,16.46,15745,0
+BPYPM.US,D,20240917,000000,16.58,17,16.57,16.9199,16953,0
+BPYPM.US,D,20240918,000000,17,17.2207,16.78,17.115,18342,0
+BPYPM.US,D,20240919,000000,17.33,17.82,17.32,17.76,29907,0
+BPYPM.US,D,20240920,000000,18.06,18.11,17.66,17.9,23942,0
+BPYPM.US,D,20240923,000000,18.08,18.08,17.85,17.88,3802,0
+BPYPM.US,D,20240924,000000,17.76,17.99,17.76,17.99,6476,0
+BPYPM.US,D,20240925,000000,18.08,18.08,17.88,18.07,18336,0
+BPYPM.US,D,20240926,000000,18.28,18.36,17.95,17.97,6667,0
+BPYPM.US,D,20240927,000000,18.15,18.29,17.78,17.92,15985,0
+BPYPM.US,D,20240930,000000,17.98,18.1399,17.09,17.15,67540,0
+BPYPM.US,D,20241001,000000,17.2,17.7,17.13,17.56,27365,0
+BPYPM.US,D,20241002,000000,17.71,17.72,17.39,17.72,7477,0
+BPYPM.US,D,20241003,000000,17.78,17.86,17.66,17.67,11521,0
+BPYPM.US,D,20241004,000000,17.59,17.59,17.25,17.4242,4225,0
+BPYPM.US,D,20241007,000000,17.58,17.6285,17.21,17.45,8580,0
+BPYPM.US,D,20241008,000000,17.46,17.76,17.34,17.67,8409,0
+BPYPM.US,D,20241009,000000,17.5974,17.76,17.5974,17.61,4149,0
+BPYPM.US,D,20241010,000000,17.5,17.51,17.34,17.36,4796,0
+BPYPM.US,D,20241011,000000,17.38,17.74,17,17.74,7162,0
+BPYPM.US,D,20241014,000000,17.4508,17.74,17.41,17.72,5895,0
+BPYPM.US,D,20241015,000000,17.73,18.17,17.7,17.7,19730,0
+BPYPM.US,D,20241016,000000,17.79,17.98,17.7601,17.9,9890,0
+BPYPM.US,D,20241017,000000,17.92,18.25,17.5401,17.6261,4534,0
+BPYPM.US,D,20241018,000000,18.03,18.1,17.5693,18,5696,0
+BPYPM.US,D,20241021,000000,18,18.11,17.7658,17.94,7451,0
+BPYPM.US,D,20241022,000000,18.03,18.2659,17.9,18.26,4053,0
+BPYPM.US,D,20241023,000000,18.14,18.3,17.95,17.95,5946,0
+BPYPM.US,D,20241024,000000,18.25,18.34,17.998,18.01,10299,0
+BPYPM.US,D,20241025,000000,18.39,18.46,18.02,18.07,7296,0
+BPYPM.US,D,20241028,000000,18.18,18.39,18.05,18.2,6752,0
+BPYPM.US,D,20241029,000000,18.23,18.23,17.4001,18.08,8089,0
+BPYPM.US,D,20241030,000000,18.15,18.2,17.93,18.05,5941,0
+BPYPM.US,D,20241031,000000,18.02,18.2,17.59,17.77,21930,0
+BPYPM.US,D,20241101,000000,17.87,17.87,17.4,17.49,6324,0
+BPYPM.US,D,20241104,000000,17.4,17.6354,17.4,17.45,8005,0
+BPYPM.US,D,20241105,000000,17.58,18.09,17.4,18.09,13441,0
+BPYPM.US,D,20241106,000000,18.2,18.2,17.41,17.585,6764,0
+BPYPM.US,D,20241107,000000,17.73,17.73,17.47,17.54,6739,0
+BPYPM.US,D,20241108,000000,17.76,17.9401,17.595,17.85,14736,0
+BPYPM.US,D,20241111,000000,17.85,17.85,17.42,17.85,22938,0
+BPYPM.US,D,20241112,000000,17.26,17.83,17.25,17.35,38252,0
+BPYPM.US,D,20241113,000000,17.44,17.46,17.16,17.16,14495,0
+BPYPM.US,D,20241114,000000,17.2,17.2,16.7,16.76,17645,0
+BPYPM.US,D,20241115,000000,16.76,16.81,16.68,16.75,13263,0
+BPYPM.US,D,20241118,000000,16.73,16.8444,16.6009,16.68,13469,0
+BPYPM.US,D,20241119,000000,16.9,16.9,16.46,16.53,18731,0
+BPYPM.US,D,20241120,000000,16.7,16.7,16.47,16.67,13448,0
+BPYPM.US,D,20241121,000000,16.7,16.76,16.52,16.55,25703,0
+BPYPM.US,D,20241122,000000,16.82,17.4899,16.525,17.4799,30597,0
+BPYPM.US,D,20241125,000000,17.5,17.5,17.21,17.255,11063,0
+BPYPM.US,D,20241126,000000,17.3,17.3,16.76,16.76,8803,0
+BPYPM.US,D,20241127,000000,17.24,17.24,16.81,17,10631,0
+BPYPM.US,D,20241129,000000,17.01,17.1854,16.7,16.71,260993,0
+BPYPM.US,D,20241202,000000,16.54,16.7727,16.15,16.4432,18965,0
+BPYPM.US,D,20241203,000000,16.49,16.49,16.175,16.27,35346,0
+BPYPM.US,D,20241204,000000,16.21,16.37,16.1,16.15,35777,0
+BPYPM.US,D,20241205,000000,16.15,16.36,16.1243,16.36,7082,0
+BPYPM.US,D,20241206,000000,16.3499,16.4427,16.1801,16.3,17387,0
+BPYPM.US,D,20241209,000000,16.4,16.41,16.3,16.41,13458,0
+BPYPM.US,D,20241210,000000,16.455,16.54,16.35,16.54,9530,0
+BPYPM.US,D,20241211,000000,16.42,16.65,16.22,16.36,27461,0
+BPYPM.US,D,20241212,000000,16.2,16.25,15.7,15.78,30487,0
+BPYPM.US,D,20241213,000000,15.8,15.85,15.51,15.57,13680,0
+BPYPM.US,D,20241216,000000,15.55,15.8055,15.45,15.5,33206,0
+BPYPM.US,D,20241217,000000,15.45,15.6877,15.4,15.63,16916,0
+BPYPM.US,D,20241218,000000,15.66,15.66,15.5,15.5347,22877,0
+BPYPM.US,D,20241219,000000,15.54,15.54,15.2,15.4,20431,0
+BPYPM.US,D,20241220,000000,15.39,15.69,15.21,15.59,24266,0
+BPYPM.US,D,20241223,000000,15.58,15.7095,15.5,15.52,18500,0
+BPYPM.US,D,20241224,000000,15.51,15.55,15.5,15.5,10944,0
+BPYPM.US,D,20241226,000000,15.5,15.65,15.5,15.5185,11389,0
+BPYPM.US,D,20241227,000000,15.5,15.7504,15.5,15.51,59417,0
+BPYPM.US,D,20241230,000000,15.5,15.5,15.25,15.39,34102,0
+BPYPM.US,D,20241231,000000,15.34,15.6193,15.31,15.4,375601,0
+BPYPM.US,D,20250102,000000,15.48,15.88,15.48,15.87,16705,0
+BPYPM.US,D,20250103,000000,15.9,16.1,15.84,16,13453,0
+BPYPM.US,D,20250106,000000,16.32,16.72,15.7233,15.82,25329,0
+BPYPM.US,D,20250107,000000,15.74,15.98,15.57,15.66,10575,0
+BPYPM.US,D,20250108,000000,15.69,15.7999,15.5,15.7999,22385,0
+BPYPM.US,D,20250110,000000,15.66,16.24,15.42,15.665,17083,0
+BPYPM.US,D,20250113,000000,15.5,15.73,15.5,15.59,16612,0
+BPYPM.US,D,20250114,000000,15.54,15.8594,15.54,15.74,14246,0
+BPYPM.US,D,20250115,000000,15.89,16.14,15.82,16.06,14881,0
+BPYPM.US,D,20250116,000000,15.94,16.165,15.92,16.01,14621,0
+BPYPM.US,D,20250117,000000,15.77,16.15,15.77,15.8,4008,0
+BPYPM.US,D,20250121,000000,15.82,16.0879,15.8,16.01,24068,0
+BPYPM.US,D,20250122,000000,15.85,16.24,15.85,15.91,14632,0
+BPYPM.US,D,20250123,000000,15.91,16.04,15.7,15.77,14862,0
+BPYPM.US,D,20250124,000000,15.82,15.97,15.74,15.92,19303,0
+BPYPM.US,D,20250127,000000,15.97,16.2,15.95,16.02,20349,0
+BPYPM.US,D,20250128,000000,16.01,16.01,15.47,15.49,38978,0
+BPYPM.US,D,20250129,000000,15.49,15.83,15.4,15.52,25831,0
+BPYPM.US,D,20250130,000000,15.53,16.1956,15.5,15.7802,9240,0
+BPYPM.US,D,20250131,000000,15.62,15.9155,15.45,15.47,49396,0
+BPYPM.US,D,20250203,000000,15.43,15.757,15.382,15.54,11871,0
+BPYPM.US,D,20250204,000000,15.65,16.105,15.65,16.105,44597,0
+BPYPM.US,D,20250205,000000,16.09,16.31,16.01,16.2292,17336,0
+BPYPM.US,D,20250206,000000,16.2,16.5299,16,16.03,12345,0
+BPYPM.US,D,20250207,000000,16,16.4663,15.88,15.92,14180,0
+BPYPM.US,D,20250210,000000,16,16.16,16,16.12,8877,0
+BPYPM.US,D,20250211,000000,16.12,16.28,16.12,16.12,4643,0
+BPYPM.US,D,20250212,000000,16.1,16.2,16.01,16.03,5761,0
+BPYPM.US,D,20250213,000000,16.02,16.2399,16.02,16.1796,6757,0
+BPYPM.US,D,20250214,000000,16.2,16.28,16,16.04,19888,0
+BPYPM.US,D,20250218,000000,16.02,16.3,16,16,14843,0
+BPYPM.US,D,20250219,000000,16,16.15,15.74,16,25612,0
+BPYPM.US,D,20250220,000000,16.04,16.39,16.0293,16.05,7871,0
+BPYPM.US,D,20250221,000000,16.05,16.1929,15.82,16.0789,11254,0
+BPYPM.US,D,20250224,000000,16.05,16.25,15.84,16.0899,8761,0
+BPYPM.US,D,20250225,000000,16.13,16.4,16.01,16.4,10600,0
+BPYPM.US,D,20250226,000000,16.25,16.36,16.06,16.06,5387,0
+BPYPM.US,D,20250227,000000,16.175,16.175,16,16.01,28291,0
+BPYPM.US,D,20250228,000000,16.01,16.4,16.01,16.15,39504,0
+BPYPM.US,D,20250303,000000,15.91,15.98,15.64,15.74,14102,0
+BPYPM.US,D,20250304,000000,15.67,15.67,15.315,15.43,37797,0
+BPYPM.US,D,20250305,000000,15.52,15.61,15.51,15.58,7064,0
+BPYPM.US,D,20250306,000000,15.45,15.8,15.4271,15.53,19004,0
+BPYPM.US,D,20250307,000000,15.65,15.65,15.24,15.25,12143,0
+BPYPM.US,D,20250310,000000,15.2,15.47,15.16,15.19,13336,0
+BPYPM.US,D,20250311,000000,15.1,15.3,15.1,15.28,25336,0
+BPYPM.US,D,20250312,000000,15.299,15.395,15.2,15.395,17391,0
+BPYPM.US,D,20250313,000000,15.4803,15.66,15.2,15.53,17054,0
+BPYPM.US,D,20250314,000000,15.2635,15.52,15.25,15.29,16083,0
+BPYPM.US,D,20250317,000000,15.33,15.54,15.33,15.4668,5259,0
+BPYPM.US,D,20250318,000000,15.33,15.4989,15.3,15.4989,3109,0
+BPYPM.US,D,20250319,000000,15.32,15.4872,15.29,15.4605,8143,0
+BPYPM.US,D,20250320,000000,15.395,15.395,15.247,15.247,16023,0
+BPYPM.US,D,20250321,000000,15.23,15.38,15.23,15.37,22115,0
+BPYPM.US,D,20250324,000000,15.28,15.54,15.28,15.35,25493,0
+BPYPM.US,D,20250325,000000,15.42,15.42,15.05,15.11,44011,0
+BPYPM.US,D,20250326,000000,15.05,15.28,14.8,14.8,71719,0
+BPYPM.US,D,20250327,000000,14.8,15.08,14.8,14.95,24977,0
+BPYPM.US,D,20250328,000000,14.95,15.18,14.66,14.72,80674,0
+BPYPM.US,D,20250331,000000,14.72,14.73,14.25,14.25,873366,0
+BPYPM.US,D,20250401,000000,14.28,14.5,14.28,14.45,63589,0
+BPYPM.US,D,20250402,000000,14.26,14.5812,14.26,14.5812,24052,0
+BPYPM.US,D,20250403,000000,14.47,14.71,14.31,14.505,26754,0
+BPYPM.US,D,20250404,000000,14.3508,14.3508,13.2601,13.59,49488,0
+BPYPM.US,D,20250407,000000,13.5,13.57,13.25,13.45,70302,0
+BPYPM.US,D,20250408,000000,13.75,14.0999,13.64,13.76,29650,0
+BPYPM.US,D,20250409,000000,14,14.35,13.45,14.1,51790,0
+BPYPM.US,D,20250410,000000,14.13,14.4001,13.7,13.8,29662,0
+BPYPM.US,D,20250411,000000,13.88,14.15,13.7,13.99,21685,0
+BPYPM.US,D,20250414,000000,14.04,14.23,13.9486,14.055,16648,0
+BPYPM.US,D,20250415,000000,13.9,14.2636,13.9,14.11,28142,0
+BPYPM.US,D,20250416,000000,14.32,14.32,14.1478,14.25,18528,0
+BPYPM.US,D,20250417,000000,14.2499,14.3799,14.21,14.21,6241,0
+BPYPM.US,D,20250421,000000,14.35,14.4774,14.1699,14.2,9704,0
+BPYPM.US,D,20250422,000000,14.34,14.55,14.176,14.5,19648,0
+BPYPM.US,D,20250423,000000,14.51,14.7248,14.51,14.61,2664,0
+BPYPM.US,D,20250424,000000,14.51,14.73,14.51,14.65,8823,0
+BPYPM.US,D,20250425,000000,14.54,14.6399,14.5201,14.6399,6354,0
+BPYPM.US,D,20250428,000000,14.6403,14.74,14.57,14.66,30975,0
+BPYPM.US,D,20250429,000000,14.78,14.78,14.65,14.75,2467,0
+BPYPM.US,D,20250430,000000,14.73,14.9499,14.7,14.75,7671,0
+BPYPM.US,D,20250501,000000,14.78,14.88,14.75,14.75,8881,0
+BPYPM.US,D,20250502,000000,14.75,15,14.75,14.81,4975,0
+BPYPM.US,D,20250505,000000,14.91,14.94,14.81,14.94,15409,0
+BPYPM.US,D,20250506,000000,14.92,15.03,14.92,14.94,4928,0
+BPYPM.US,D,20250507,000000,14.81,14.94,14.81,14.87,11385,0
+BPYPM.US,D,20250508,000000,14.96,15.0651,14.9,14.9,7565,0
+BPYPM.US,D,20250509,000000,14.9399,14.9709,14.85,14.9,13142,0
+BPYPM.US,D,20250512,000000,15.08,15.08,14.8399,14.9095,29368,0
+BPYPM.US,D,20250513,000000,15.07,15.25,15.03,15.03,20670,0
+BPYPM.US,D,20250514,000000,15.4,15.4,15.045,15.045,15836,0
+BPYPM.US,D,20250515,000000,15.11,15.29,15.1,15.23,4820,0
+BPYPM.US,D,20250516,000000,15.3,15.3,15.1003,15.1501,8693,0
+BPYPM.US,D,20250519,000000,15.17,15.2999,15.17,15.2775,1803,0
+BPYPM.US,D,20250520,000000,15.34,15.48,15.23,15.23,7552,0
+BPYPM.US,D,20250521,000000,15.2,15.35,15.0926,15.1,17069,0
+BPYPM.US,D,20250522,000000,15.07,15.4,15.07,15.2,14784,0
+BPYPM.US,D,20250523,000000,15.25,15.38,15.25,15.33,19095,0
+BPYPM.US,D,20250527,000000,15.48,15.4857,15.335,15.3406,13111,0
+BPYPM.US,D,20250528,000000,15.3201,15.5,15.3201,15.36,11829,0
+BPYPM.US,D,20250529,000000,15.32,15.48,15.18,15.42,35511,0
+BPYPM.US,D,20250530,000000,15.47,15.47,15.3,15.3,98453,0
+BPYPM.US,D,20250602,000000,15.07,15.6,14.98,15.49,27265,0
+BPYPM.US,D,20250603,000000,15.3599,15.6,15.05,15.12,15020,0
+BPYPM.US,D,20250604,000000,15.09,15.2899,15.09,15.09,6250,0
+BPYPM.US,D,20250605,000000,15.092,15.37,15.092,15.17,4371,0
+BPYPM.US,D,20250606,000000,15.23,15.23,15.02,15.02,6206,0
+BPYPM.US,D,20250609,000000,15.14,15.14,15.0118,15.0118,4397,0
+BPYPM.US,D,20250610,000000,15,15.4099,15,15.4099,5917,0
+BPYPM.US,D,20250611,000000,15.1525,15.35,15.15,15.3,11560,0
+BPYPM.US,D,20250612,000000,15.3,15.4449,15.18,15.18,13176,0
+BPYPM.US,D,20250613,000000,15.16,15.26,15.16,15.24,3197,0
+BPYPM.US,D,20250616,000000,15.3,15.36,15.14,15.27,6041,0
+BPYPM.US,D,20250617,000000,15.25,15.28,15.22,15.23,4341,0
+BPYPM.US,D,20250618,000000,15.3,15.3541,15.1,15.13,9031,0
+BPYPM.US,D,20250620,000000,15.16,15.25,15.16,15.16,3396,0
+BPYPM.US,D,20250623,000000,15.25,15.2699,15.1923,15.25,3151,0
+BPYPM.US,D,20250624,000000,15.445,15.49,15.36,15.39,7318,0
+BPYPM.US,D,20250625,000000,15.45,15.47,15.36,15.41,4126,0
+BPYPM.US,D,20250626,000000,15.3,15.685,15.3,15.585,13841,0
+BPYPM.US,D,20250627,000000,15.69,15.69,15.15,15.35,15786,0
+BPYPM.US,D,20250630,000000,15.54,15.6976,14.89,14.89,67320,0
+BPYPM.US,D,20250701,000000,14.89,15.26,14.89,15.2014,17284,0
+BPYPM.US,D,20250702,000000,15.1,15.75,15.1,15.66,12606,0
+BPYPM.US,D,20250703,000000,15.48,15.7141,15.48,15.59,6790,0
+BPYPM.US,D,20250707,000000,15.8799,15.8799,15.64,15.72,20611,0
+BPYPM.US,D,20250708,000000,15.8,15.8,15.67,15.68,16043,0
+BPYPM.US,D,20250709,000000,15.75,15.9,15.67,15.69,6869,0
+BPYPM.US,D,20250710,000000,15.73,15.73,15.66,15.68,5496,0
+BPYPM.US,D,20250711,000000,15.7,15.73,15.6775,15.6775,9645,0
+BPYPM.US,D,20250714,000000,15.54,15.77,15.54,15.6043,19237,0
+BPYPM.US,D,20250715,000000,15.7299,15.7299,15.4999,15.51,5950,0
+BPYPM.US,D,20250716,000000,15.5,15.61,15.33,15.5,5348,0
+BPYPM.US,D,20250717,000000,15.4999,15.4999,15.26,15.26,2873,0
+BPYPM.US,D,20250718,000000,15.31,15.37,15,15.23,15108,0
+BPYPM.US,D,20250721,000000,15.34,15.34,15.1,15.16,9442,0
+BPYPM.US,D,20250722,000000,15.1624,15.2299,15.16,15.17,9136,0
+BPYPM.US,D,20250723,000000,15.21,15.2396,15.135,15.2396,11841,0
+BPYPM.US,D,20250724,000000,15.25,15.25,15.19,15.25,5461,0
+BPYPM.US,D,20250725,000000,15.38,15.38,15.2,15.23,6419,0
+BPYPM.US,D,20250728,000000,15.11,15.3,15.11,15.245,6026,0
+BPYPM.US,D,20250729,000000,15.2498,15.315,15.23,15.23,11011,0
+BPYPM.US,D,20250730,000000,15.24,15.35,15.24,15.35,8940,0
+BPYPM.US,D,20250731,000000,15.35,16.485,15.295,16.25,97039,0
+BPYPM.US,D,20250801,000000,15.95,16.2,15.57,15.75,28620,0
+BPYPM.US,D,20250804,000000,15.6,15.73,15.31,15.73,5806,0
+BPYPM.US,D,20250805,000000,15.7,15.93,15.7,15.7999,5752,0
+BPYPM.US,D,20250806,000000,15.8,15.85,15.765,15.84,6055,0
+BPYPM.US,D,20250807,000000,15.8499,15.88,15.76,15.8078,17048,0
+BPYPM.US,D,20250808,000000,15.93,16.49,15.875,16.44,11275,0
+BPYPM.US,D,20250811,000000,16.49,16.49,16.4,16.4399,5982,0
+BPYPM.US,D,20250812,000000,16.4842,16.4842,16.24,16.4,21259,0
+BPYPM.US,D,20250813,000000,16.26,16.2855,16.1788,16.2,15083,0
+BPYPM.US,D,20250814,000000,16.01,16.43,16.01,16.38,4410,0
+BPYPM.US,D,20250815,000000,16.3086,16.4795,16.065,16.17,6231,0
+BPYPM.US,D,20250818,000000,16.31,16.31,16.155,16.25,14174,0
+BPYPM.US,D,20250819,000000,16.33,16.48,16.25,16.28,16936,0
+BPYPM.US,D,20250820,000000,16.4109,16.4109,16.17,16.17,4650,0
+BPYPM.US,D,20250821,000000,16.1175,16.248,16.1175,16.2,17214,0
+BPYPM.US,D,20250822,000000,16.4,16.4,16.02,16.21,34366,0
+BPYPM.US,D,20250825,000000,16.21,16.255,16.09,16.09,15935,0
+BPYPM.US,D,20250826,000000,16.01,16.35,15.9,16.2,9079,0
+BPYPM.US,D,20250827,000000,16.175,16.255,16.175,16.24,8202,0
+BPYPM.US,D,20250828,000000,16.265,16.38,15.89,16.24,18588,0
+BPYPM.US,D,20250829,000000,16.37,16.4499,15.71,15.71,125620,0
+BPYPM.US,D,20250902,000000,15.07,15.71,15.07,15.56,21863,0
+BPYPM.US,D,20250903,000000,15.61,15.6781,15.46,15.5799,14156,0
+BPYPM.US,D,20250904,000000,15.63,15.72,15.56,15.628,8096,0
+BPYPM.US,D,20250905,000000,15.2724,16.0753,15.2724,15.93,19532,0
+BPYPM.US,D,20250908,000000,16.09,16.18,15.947,16.01,17433,0
+BPYPM.US,D,20250909,000000,16,16.0688,15.85,15.94,5481,0
+BPYPM.US,D,20250910,000000,15.91,16.39,15.91,16.39,8807,0
+BPYPM.US,D,20250911,000000,16.19,16.5,16.19,16.2,12156,0
+BPYPM.US,D,20250912,000000,15.7512,16.31,15.7512,16.1922,10789,0
+BPYPM.US,D,20250915,000000,16.62,16.62,16.35,16.48,13225,0
+BPYPM.US,D,20250916,000000,16.24,16.38,16.1575,16.24,11823,0
+BPYPM.US,D,20250917,000000,16.17,16.4962,16.13,16.32,8438,0
+BPYPM.US,D,20250918,000000,16.33,16.34,16.2459,16.25,5534,0
+BPYPM.US,D,20250919,000000,16.12,16.49,16.12,16.45,12003,0
+BPYPM.US,D,20250922,000000,16.42,16.63,16.42,16.63,7595,0
+BPYPM.US,D,20250923,000000,16.62,16.65,16.47,16.57,18308,0
+BPYPM.US,D,20250924,000000,16.44,16.53,16.44,16.48,2693,0
+BPYPM.US,D,20250925,000000,16.515,16.52,16.47,16.51,8084,0
+BPYPM.US,D,20250926,000000,16.47,16.55,16.39,16.39,10779,0
+BPYPM.US,D,20250929,000000,16.4,16.64,16.18,16.22,16022,0
+BPYPM.US,D,20250930,000000,16.19,16.4166,15.77,15.79,60490,0
+BPYPM.US,D,20251001,000000,16,16.0709,15.9,15.9999,24687,0
+BPYPM.US,D,20251002,000000,16,16,15.91,16,14479,0
+BPYPM.US,D,20251003,000000,15.79,16.19,15.79,16.03,17147,0
+BPYPM.US,D,20251006,000000,16.0628,16.08,15.87,16.08,25948,0
+BPYPM.US,D,20251007,000000,16.11,16.11,15.85,15.85,20242,0
+BPYPM.US,D,20251008,000000,15.85,16.19,15.7,15.785,20509,0
+BPYPM.US,D,20251009,000000,15.08,15.78,15,15.32,34297,0
+BPYPM.US,D,20251010,000000,15.4071,15.465,15.25,15.31,6838,0
+BPYPM.US,D,20251013,000000,15.4485,15.4485,15.26,15.3,3616,0
+BPYPM.US,D,20251014,000000,15.3416,15.4081,15.28,15.3899,4945,0
+BPYPM.US,D,20251015,000000,15.385,15.4,15.3201,15.385,12886,0
+BPYPM.US,D,20251016,000000,15.39,15.6116,15.38,15.52,15536,0
+BPYPM.US,D,20251017,000000,15.48,15.58,15.345,15.3593,7637,0
+BPYPM.US,D,20251020,000000,15.55,15.84,15.35,15.44,17868,0
+BPYPM.US,D,20251021,000000,15.31,15.74,15.31,15.56,17052,0
+BPYPM.US,D,20251022,000000,15.65,15.7,15.52,15.7,7127,0
+BPYPM.US,D,20251023,000000,15.52,15.68,15.477,15.5,41905,0
+BPYPM.US,D,20251024,000000,15.56,15.63,15.51,15.5991,7424,0
+BPYPM.US,D,20251027,000000,15.6,15.6,15.4406,15.5,18468,0
+BPYPM.US,D,20251028,000000,15.588,15.7,15.588,15.7,6101,0
+BPYPM.US,D,20251029,000000,15.9,15.979,15.9,15.935,7929,0
+BPYPM.US,D,20251030,000000,15.9,15.9,15.55,15.605,22525,0
+BPYPM.US,D,20251031,000000,15.75,15.75,15.26,15.26,51508,0
+BPYPM.US,D,20251103,000000,15.4406,15.49,15.27,15.34,17351,0
+BPYPM.US,D,20251104,000000,15.06,15.46,15.06,15.27,9740,0
+BPYPM.US,D,20251105,000000,15.3583,15.36,15.24,15.25,11190,0
+BPYPM.US,D,20251106,000000,15.34,15.5299,15.34,15.42,2977,0
+BPYPM.US,D,20251107,000000,15.27,15.58,15.27,15.48,5056,0
+BPYPM.US,D,20251110,000000,15.5701,15.6401,15.56,15.64,3620,0
+BPYPM.US,D,20251111,000000,15.635,15.68,15.61,15.61,6567,0
+BPYPM.US,D,20251112,000000,15.58,15.9899,15.57,15.65,4519,0
+BPYPM.US,D,20251113,000000,15.73,15.75,15.63,15.71,7720,0
+BPYPM.US,D,20251114,000000,15.651,15.651,15.08,15.49,47984,0
+BPYPM.US,D,20251117,000000,15.47,15.6598,15.47,15.64,13255,0
+BPYPM.US,D,20251118,000000,15.63,15.7899,15.63,15.75,30459,0
+BPYPM.US,D,20251119,000000,15.67,15.735,15.52,15.52,19605,0
+BPYPM.US,D,20251120,000000,15.5,15.5699,15.4,15.5,467386,0
+BPYPM.US,D,20251121,000000,15.5,15.53,15.5,15.5,27752,0
+BPYPM.US,D,20251124,000000,15.68,15.8,15.4,15.5208,13512,0
+BPYPM.US,D,20251125,000000,15.52,15.58,15.47,15.48,5797,0
+BPYPM.US,D,20251126,000000,15.59,15.67,15.51,15.55,12729,0
+BPYPM.US,D,20251128,000000,15.7376,15.9201,15.25,15.25,109213,0
+BPYPM.US,D,20251201,000000,15.47,15.56,15.4499,15.5,63250,0
+BPYPM.US,D,20251202,000000,15.51,15.68,15.51,15.57,11160,0
+BPYPM.US,D,20251203,000000,15.55,15.63,15.465,15.51,27447,0
+BPYPM.US,D,20251204,000000,15.65,15.65,15.5,15.55,23854,0
+BPYPM.US,D,20251205,000000,15.5,15.63,15.5,15.5099,20738,0
+BPYPM.US,D,20251208,000000,15.44,15.5865,15.2,15.2,17597,0
+BPYPM.US,D,20251209,000000,15.16,15.25,15.16,15.1955,29335,0
+BPYPM.US,D,20251210,000000,15.2,15.6285,15.13,15.52,74848,0
+BPYPM.US,D,20251211,000000,15.5,15.6,15.25,15.5,64428,0
+BPYPM.US,D,20251212,000000,15.5,15.71,15.35,15.415,21744,0
+BPYPM.US,D,20251215,000000,15.4,15.53,15.2601,15.51,24860,0
+BPYPM.US,D,20251216,000000,15.5,15.66,15.4973,15.66,10437,0
+BPYPM.US,D,20251217,000000,15.5,15.69,15.5,15.65,24108,0
+BPYPM.US,D,20251218,000000,15.65,15.69,15.65,15.6538,2616,0
+BPYPM.US,D,20251219,000000,15.66,15.68,15.57,15.57,3343,0
+BPYPM.US,D,20251222,000000,15.58,15.64,15.535,15.64,3467,0
+BPYPM.US,D,20251223,000000,15.51,15.7497,15.51,15.65,6221,0
+BPYPM.US,D,20251224,000000,15.7,15.7,15.65,15.66,9035,0
+BPYPM.US,D,20251226,000000,15.72,15.72,15.5406,15.68,6192,0
+BPYPM.US,D,20251229,000000,15.6,15.66,15.485,15.5,19552,0
+BPYPM.US,D,20251230,000000,15.51,15.649,15.5,15.5599,13833,0
+BPYPM.US,D,20251231,000000,15.5,15.6,15.5,15.5,60583,0
+BPYPM.US,D,20260102,000000,15.55,15.76,15.55,15.76,14007,0
+BPYPM.US,D,20260105,000000,15.655,15.74,15.5538,15.61,18290,0
+BPYPM.US,D,20260106,000000,15.68,15.68,15.61,15.62,10997,0
+BPYPM.US,D,20260107,000000,15.7,15.75,15.6,15.69,7855,0
+BPYPM.US,D,20260108,000000,15.74,15.76,15.56,15.619,19589,0
+BPYPM.US,D,20260109,000000,15.57,15.57,15.47,15.5,10649,0
+BPYPM.US,D,20260112,000000,15.55,15.55,15.5,15.51,33479,0
+BPYPM.US,D,20260113,000000,15.6,15.6,15.53,15.53,8052,0
+BPYPM.US,D,20260114,000000,15.55,15.61,15.51,15.55,12476,0
+BPYPM.US,D,20260115,000000,15.6,15.65,15.5225,15.57,12913,0
+BPYPM.US,D,20260116,000000,15.625,15.8,15.56,15.73,20068,0
+BPYPM.US,D,20260120,000000,15.73,15.89,15.64,15.7,39844,0
+BPYPM.US,D,20260121,000000,15.78,15.95,15.63,15.65,28916,0
+BPYPM.US,D,20260122,000000,15.56,15.8499,15.56,15.7,24230,0
+BPYPM.US,D,20260123,000000,15.75,15.8499,15.56,15.64,50972,0
+BPYPM.US,D,20260126,000000,15.63,15.86,15.63,15.8,11967,0
+BPYPM.US,D,20260127,000000,15.78,15.9195,15.76,15.8199,18248,0
+BPYPM.US,D,20260128,000000,15.82,15.82,15.785,15.81,16144,0
+BPYPM.US,D,20260129,000000,15.8099,15.889,15.785,15.81,36867,0
+BPYPM.US,D,20260130,000000,15.8,15.8699,15.8,15.81,6024,0
+BPYPM.US,D,20260202,000000,15.8,15.87,15.76,15.85,8193,0
+BPYPM.US,D,20260203,000000,15.8201,15.93,15.8,15.845,5470,0
+BPYPM.US,D,20260204,000000,15.9,16.1,15.82,15.86,11041,0
+BPYPM.US,D,20260205,000000,15.91,15.91,15.7,15.76,17829,0
+BPYPM.US,D,20260206,000000,15.72,15.9,15.72,15.72,7790,0
+BPYPM.US,D,20260209,000000,15.63,15.96,15.63,15.91,13912,0
+BPYPM.US,D,20260210,000000,15.8426,16.0085,15.8426,15.975,1025,0
+BPYPM.US,D,20260211,000000,16.0262,16.2,15.99,16.2,9745,0
+BPYPM.US,D,20260212,000000,15.97,16.24,15.9,15.9,23767,0
+BPYPM.US,D,20260213,000000,16.06,16.35,15.93,16.21,12986,0
+BPYPM.US,D,20260217,000000,16.33,16.4,16.04,16.325,35854,0
+BPYPM.US,D,20260218,000000,16.48,16.51,16.3,16.3,13856,0
diff --git a/daily/us/nasdaq stocks/1/brbi.us.txt b/daily/us/nasdaq stocks/1/brbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a537c551d490c97e1563690dfe9b126f260514b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/brbi.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRBI.US,D,20250919,000000,24,24,24,24,170,0
+BRBI.US,D,20250923,000000,63.68,67.01,14,16.53,853405,0
+BRBI.US,D,20250924,000000,16.15,16.185,14.25,14.86,324812,0
+BRBI.US,D,20250925,000000,14.29,15.11,14.29,14.3,162087,0
+BRBI.US,D,20250926,000000,14.24,14.65,13.52,13.52,74275,0
+BRBI.US,D,20250929,000000,14.49,14.49,13.2,13.7,54713,0
+BRBI.US,D,20250930,000000,13.3,14,13.2,13.34,21667,0
+BRBI.US,D,20251001,000000,13.3,13.7338,13.3,13.5,31498,0
+BRBI.US,D,20251002,000000,13.57,13.68,13,13,120371,0
+BRBI.US,D,20251003,000000,13.4,13.5768,13.03,13.03,178775,0
+BRBI.US,D,20251006,000000,13.5,13.52,13.19,13.34,266764,0
+BRBI.US,D,20251007,000000,13.27,13.375,13,13.09,314950,0
+BRBI.US,D,20251008,000000,13.315,13.315,12.815,12.98,235329,0
+BRBI.US,D,20251009,000000,13.0804,13.25,12.94,13.19,58227,0
+BRBI.US,D,20251010,000000,13.14,13.14,12.15,12.51,183855,0
+BRBI.US,D,20251013,000000,12.7,13.18,12.7,13.17,84531,0
+BRBI.US,D,20251014,000000,13.16,13.27,12.99,13.13,12084,0
+BRBI.US,D,20251015,000000,13.44,13.58,13.24,13.41,25142,0
+BRBI.US,D,20251016,000000,13.59,13.8181,13.57,13.78,24390,0
+BRBI.US,D,20251017,000000,13.84,14.07,13.59,13.63,11715,0
+BRBI.US,D,20251020,000000,13.52,13.8,13.33,13.8,9589,0
+BRBI.US,D,20251021,000000,13.63,13.83,13.59,13.685,10653,0
+BRBI.US,D,20251022,000000,14,14.04,12.941,13.77,38148,0
+BRBI.US,D,20251023,000000,14.05,14.155,13.75,14.105,19300,0
+BRBI.US,D,20251024,000000,14.29,14.59,14.27,14.375,11257,0
+BRBI.US,D,20251027,000000,14.37,14.9709,14.3142,14.48,7069,0
+BRBI.US,D,20251028,000000,14.45,14.78,14.3,14.78,18357,0
+BRBI.US,D,20251029,000000,14.79,14.79,14.4534,14.4534,18198,0
+BRBI.US,D,20251030,000000,14.43,14.55,14.3,14.51,7873,0
+BRBI.US,D,20251031,000000,14.46,14.55,14.085,14.54,13088,0
+BRBI.US,D,20251103,000000,14.53,14.66,14.43,14.525,8678,0
+BRBI.US,D,20251104,000000,14.09,14.21,13.84,14.01,13636,0
+BRBI.US,D,20251105,000000,14.23,14.31,13.91,14.18,15978,0
+BRBI.US,D,20251106,000000,14.08,14.36,13.85,13.85,34386,0
+BRBI.US,D,20251107,000000,14.86,15.08,14.68,15.01,39437,0
+BRBI.US,D,20251110,000000,15.43,15.67,15.385,15.49,9629,0
+BRBI.US,D,20251111,000000,15.774,15.774,15.3,15.35,9542,0
+BRBI.US,D,20251112,000000,15.56,15.58,15.24,15.51,13839,0
+BRBI.US,D,20251113,000000,15.63,15.63,15.31,15.55,15904,0
+BRBI.US,D,20251114,000000,15.98,15.98,15.66,15.77,86225,0
+BRBI.US,D,20251117,000000,15.79,15.8,15.27,15.585,27008,0
+BRBI.US,D,20251118,000000,14.29,15.4222,14.29,14.59,67333,0
+BRBI.US,D,20251119,000000,14.2,14.765,14.05,14.75,17967,0
+BRBI.US,D,20251120,000000,14.59,16.31,12.8,16.29,35215,0
+BRBI.US,D,20251121,000000,14.29,15.64,14.05,14.92,82599,0
+BRBI.US,D,20251124,000000,14.31,15.37,14.21,15.11,20283,0
+BRBI.US,D,20251125,000000,14.36,15.09,14.3,15.09,10123,0
+BRBI.US,D,20251126,000000,14.96,16.18,14.83,16.18,21852,0
+BRBI.US,D,20251128,000000,15.53,15.78,15.21,15.51,165971,0
+BRBI.US,D,20251201,000000,15.54,15.54,15.02,15.08,8347,0
+BRBI.US,D,20251202,000000,15,15.1,14.83,15.06,8546,0
+BRBI.US,D,20251203,000000,15.05,15.15,14.63,15.13,17845,0
+BRBI.US,D,20251204,000000,15.3,15.34,15.13,15.2,12569,0
+BRBI.US,D,20251205,000000,14.95,15.135,14.01,14.325,11081,0
+BRBI.US,D,20251208,000000,14.15,14.15,13.75,13.92,12522,0
+BRBI.US,D,20251209,000000,13.56,13.885,13.55,13.74,10841,0
+BRBI.US,D,20251210,000000,13.75,13.83,13.67,13.79,8954,0
+BRBI.US,D,20251211,000000,13.91,14.33,13.91,14.1,10963,0
+BRBI.US,D,20251212,000000,14.19,14.19,13.99,13.99,2299,0
+BRBI.US,D,20251215,000000,14.21,14.335,14.15,14.335,3050,0
+BRBI.US,D,20251216,000000,13.71,13.8,13.53,13.58,12479,0
+BRBI.US,D,20251217,000000,13.36,13.49,13.27,13.38,6966,0
+BRBI.US,D,20251218,000000,13.25,13.375,13.12,13.12,5647,0
+BRBI.US,D,20251219,000000,13.32,13.33,13.32,13.33,1757,0
+BRBI.US,D,20251222,000000,13.28,13.42,13.24,13.25,3347,0
+BRBI.US,D,20251223,000000,13.35,13.53,13.35,13.53,1544,0
+BRBI.US,D,20251226,000000,13.69,14.1,13.54,14.1,25804,0
+BRBI.US,D,20251229,000000,13.515,13.78,13.515,13.77,3339,0
+BRBI.US,D,20251230,000000,14.14,14.1525,13.952,14.05,2597,0
+BRBI.US,D,20251231,000000,14.18,14.18,13.8783,13.8783,463,0
+BRBI.US,D,20260105,000000,14.34,14.48,14.34,14.39,5276,0
+BRBI.US,D,20260106,000000,15,15.6277,14.64,14.99,6856,0
+BRBI.US,D,20260107,000000,14.79,14.79,13.6,13.6,7040,0
+BRBI.US,D,20260108,000000,14.47,14.55,13.64,13.64,14294,0
+BRBI.US,D,20260109,000000,14.46,14.46,13.7,13.7,1670,0
+BRBI.US,D,20260112,000000,14.22,14.33,13.725,13.725,1036,0
+BRBI.US,D,20260113,000000,13.9401,14.2,13.9334,14.2,3649,0
+BRBI.US,D,20260114,000000,13.9676,14.55,13.85,14.55,2273,0
+BRBI.US,D,20260115,000000,14.2,14.2,13.95,14,2318,0
+BRBI.US,D,20260116,000000,13.95,13.95,13.6,13.61,1963,0
+BRBI.US,D,20260120,000000,13.38,13.38,13.15,13.15,3170,0
+BRBI.US,D,20260121,000000,13.415,13.775,13.15,13.15,4625,0
+BRBI.US,D,20260122,000000,13.75,14.2,13.2,13.2,5861,0
+BRBI.US,D,20260123,000000,13.88,14.41,13.84,14.39,9945,0
+BRBI.US,D,20260126,000000,14.47,14.735,14.275,14.56,17671,0
+BRBI.US,D,20260127,000000,15.18,15.645,15.1,15.62,14093,0
+BRBI.US,D,20260128,000000,15.53,15.53,15.23,15.38,4499,0
+BRBI.US,D,20260129,000000,15.42,15.49,14.13,14.13,14852,0
+BRBI.US,D,20260130,000000,15.185,15.42,14.74,15.03,2249,0
+BRBI.US,D,20260202,000000,15.5,15.57,15.31,15.5,2631,0
+BRBI.US,D,20260203,000000,16.5,16.61,15.55,15.92,14861,0
+BRBI.US,D,20260204,000000,15.97,15.97,13.88,13.88,6405,0
+BRBI.US,D,20260205,000000,15.42,15.83,15.34,15.83,6099,0
+BRBI.US,D,20260206,000000,14.88,15.11,13.88,13.88,12368,0
+BRBI.US,D,20260209,000000,14.69,15.78,14.63,15.78,5434,0
+BRBI.US,D,20260210,000000,15,15,14.17,14.17,6734,0
+BRBI.US,D,20260211,000000,14.88,14.88,14.88,14.88,480,0
+BRBI.US,D,20260212,000000,14.46,14.52,14.46,14.52,950,0
+BRBI.US,D,20260213,000000,13.8,14.32,13.79,14.32,1117,0
+BRBI.US,D,20260217,000000,15.54,15.65,14.45,14.75,2234,0
diff --git a/daily/us/nasdaq stocks/1/bull.us.txt b/daily/us/nasdaq stocks/1/bull.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99a9790eb8c6934d12e4f10e4f57ec1f4784fd7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bull.us.txt	
@@ -0,0 +1,215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULL.US,D,20250411,000000,16,16.69,9.54,13.25,3931772,0
+BULL.US,D,20250414,000000,27.64,79.56,26.02,62.9,36885308,0
+BULL.US,D,20250415,000000,49.8,59.21,39.1001,40.9,12009608,0
+BULL.US,D,20250416,000000,40.41,52.6862,34.5001,36.22,9312710,0
+BULL.US,D,20250417,000000,37.86,38.6099,25.83,26.33,3904371,0
+BULL.US,D,20250421,000000,24.23,27.3,21.85,24.62,3697061,0
+BULL.US,D,20250422,000000,23.55,33.3289,22.51,23.48,9812334,0
+BULL.US,D,20250423,000000,26.88,27.5,20.53,21.57,5608082,0
+BULL.US,D,20250424,000000,20.86,21.65,18.85,19.5,3589704,0
+BULL.US,D,20250425,000000,19.6,19.6044,16.9,17.27,5371918,0
+BULL.US,D,20250428,000000,18.21,18.2199,14.95,15.445,6235741,0
+BULL.US,D,20250429,000000,14.73,16.1,13.75,14.43,7337353,0
+BULL.US,D,20250430,000000,13.96,15.25,13.41,13.89,7020334,0
+BULL.US,D,20250501,000000,14.71,14.9499,13.09,13.54,5767381,0
+BULL.US,D,20250502,000000,13.6,16.35,13.1,15.96,12419583,0
+BULL.US,D,20250505,000000,15.48,16.7,14.1,14.55,10742633,0
+BULL.US,D,20250506,000000,15.36,15.84,14.41,14.94,9675764,0
+BULL.US,D,20250507,000000,14.94,17.65,14.25,16.25,21165337,0
+BULL.US,D,20250508,000000,16.605,18.7,15.7301,18.1,13402367,0
+BULL.US,D,20250509,000000,17.96,18.85,16.13,16.41,10072111,0
+BULL.US,D,20250512,000000,15.61,16,13.88,14.09,12627465,0
+BULL.US,D,20250513,000000,14.15,14.38,13.66,13.99,7984175,0
+BULL.US,D,20250514,000000,14.14,14.1854,13.26,13.515,9180023,0
+BULL.US,D,20250515,000000,13.31,13.4,12.2,12.29,7313713,0
+BULL.US,D,20250516,000000,13.2,13.37,12.1701,12.41,12063145,0
+BULL.US,D,20250519,000000,12.02,12.17,11.61,11.91,5185962,0
+BULL.US,D,20250520,000000,12.7,13.19,12.012,12.21,16328670,0
+BULL.US,D,20250521,000000,12.22,13.53,12.07,12.59,16149124,0
+BULL.US,D,20250522,000000,12.72,13.72,12.57,13.5,17939687,0
+BULL.US,D,20250523,000000,12.76,12.89,12.15,12.3,12451461,0
+BULL.US,D,20250527,000000,12.53,13.24,11.85,13.205,11895753,0
+BULL.US,D,20250528,000000,13.38,14.25,13.05,13.22,19998004,0
+BULL.US,D,20250529,000000,12.91,13,12.35,12.44,10382539,0
+BULL.US,D,20250530,000000,12.17,12.24,11.54,11.68,10810276,0
+BULL.US,D,20250602,000000,11.58,11.6184,11.1335,11.44,7860306,0
+BULL.US,D,20250603,000000,11.3,11.3799,10.89,10.95,8923667,0
+BULL.US,D,20250604,000000,10.81,11.25,10.37,11.14,11368063,0
+BULL.US,D,20250605,000000,11.33,11.39,10.32,10.42,11178534,0
+BULL.US,D,20250606,000000,10.48,11.13,10.45,10.96,8455678,0
+BULL.US,D,20250609,000000,11.035,11.035,10.55,10.71,6289337,0
+BULL.US,D,20250610,000000,11.32,11.7343,10.7,10.85,15346539,0
+BULL.US,D,20250611,000000,10.82,11.37,10.76,10.91,6983666,0
+BULL.US,D,20250612,000000,10.79,10.91,10.54,10.71,3946404,0
+BULL.US,D,20250613,000000,10.4701,10.7,10.18,10.39,5343162,0
+BULL.US,D,20250616,000000,10.37,10.77,10.24,10.69,5248003,0
+BULL.US,D,20250617,000000,10.5,10.725,10.37,10.38,2544531,0
+BULL.US,D,20250618,000000,10.35,10.99,10.27,10.765,5083282,0
+BULL.US,D,20250620,000000,10.925,10.93,10.55,10.6,4279098,0
+BULL.US,D,20250623,000000,10.53,10.661,10.26,10.42,3835279,0
+BULL.US,D,20250624,000000,10.57,11.42,10.54,11.2,8766697,0
+BULL.US,D,20250625,000000,11.7,11.75,10.77,10.92,9011152,0
+BULL.US,D,20250626,000000,10.82,11.48,10.81,11.31,6325461,0
+BULL.US,D,20250627,000000,11.27,11.51,10.72,10.83,7349198,0
+BULL.US,D,20250630,000000,10.87,12.06,10.82,11.96,15903895,0
+BULL.US,D,20250701,000000,12.405,12.91,12.03,12.56,22134264,0
+BULL.US,D,20250702,000000,12.53,14.3,12.31,14.01,26586057,0
+BULL.US,D,20250703,000000,14.6,15.15,13.92,14.3,28799754,0
+BULL.US,D,20250707,000000,12.66,12.96,11.91,12.72,18198706,0
+BULL.US,D,20250708,000000,12.775,13.22,12.51,12.845,9593186,0
+BULL.US,D,20250709,000000,12.88,13.5,12.3,13.23,14143957,0
+BULL.US,D,20250710,000000,13.21,13.4,12.73,12.81,8023347,0
+BULL.US,D,20250711,000000,12.59,12.74,12.37,12.48,6202868,0
+BULL.US,D,20250714,000000,12.38,13.13,12.34,12.81,6621389,0
+BULL.US,D,20250715,000000,12.84,12.92,12.1,12.13,8639900,0
+BULL.US,D,20250716,000000,12.18,12.95,11.95,12.9,10201197,0
+BULL.US,D,20250717,000000,13.4,14.52,12.92,14.43,26412384,0
+BULL.US,D,20250718,000000,14.65,17.22,14.3812,16.89,55290987,0
+BULL.US,D,20250721,000000,15.435,16.6,14.575,14.62,30819943,0
+BULL.US,D,20250722,000000,14.72,17.05,14.35,16.97,27656668,0
+BULL.US,D,20250723,000000,17.2,17.91,16.29,17.74,29467665,0
+BULL.US,D,20250724,000000,17.74,18.32,15.91,16.09,22451483,0
+BULL.US,D,20250725,000000,15.855,16.65,15.32,16.045,16633133,0
+BULL.US,D,20250728,000000,16.15,16.34,15.4,15.72,12227343,0
+BULL.US,D,20250729,000000,15.25,15.48,13.65,13.69,23938688,0
+BULL.US,D,20250730,000000,13.87,14.29,13.7,13.95,13740836,0
+BULL.US,D,20250731,000000,13.89,14.41,13.62,14.19,13428458,0
+BULL.US,D,20250801,000000,13.465,13.7,13.05,13.33,12452915,0
+BULL.US,D,20250804,000000,13.44,14.43,13.38,14.29,10601267,0
+BULL.US,D,20250805,000000,14.32,15.248,14.2642,14.84,11258703,0
+BULL.US,D,20250806,000000,14.775,16.1405,14.72,15.41,16892447,0
+BULL.US,D,20250807,000000,15.73,15.8999,15.06,15.32,11120097,0
+BULL.US,D,20250808,000000,15.38,15.73,14.76,15,9188883,0
+BULL.US,D,20250811,000000,15.25,16.41,14.855,14.88,16746196,0
+BULL.US,D,20250812,000000,15.185,15.8614,15.05,15.63,9676955,0
+BULL.US,D,20250813,000000,15.67,16.05,15,15.015,10899667,0
+BULL.US,D,20250814,000000,14.83,15.8497,14.67,15.45,10043845,0
+BULL.US,D,20250815,000000,15.63,16.1299,15.05,16.005,12045678,0
+BULL.US,D,20250818,000000,16.294,17.08,15.552,15.97,17611912,0
+BULL.US,D,20250819,000000,16,16.32,14.93,14.93,12212995,0
+BULL.US,D,20250820,000000,14.85,14.87,14.0492,14.34,11356767,0
+BULL.US,D,20250821,000000,14.17,14.46,13.91,14.27,4886844,0
+BULL.US,D,20250822,000000,14.01,15.515,13.81,15.41,11011105,0
+BULL.US,D,20250825,000000,15.37,15.64,14.93,14.96,8236299,0
+BULL.US,D,20250826,000000,15,15.3,14.75,15,6689080,0
+BULL.US,D,20250827,000000,14.88,14.9599,14.35,14.44,7928266,0
+BULL.US,D,20250828,000000,14.595,14.7499,14.28,14.67,13873426,0
+BULL.US,D,20250829,000000,14.89,14.9103,13.54,13.59,20429808,0
+BULL.US,D,20250902,000000,13.15,13.56,12.76,13.45,11005220,0
+BULL.US,D,20250903,000000,13.6,13.65,12.865,13.01,8491808,0
+BULL.US,D,20250904,000000,13.04,13.44,12.94,13.28,7763150,0
+BULL.US,D,20250905,000000,13.26,13.35,12.56,12.93,9822787,0
+BULL.US,D,20250908,000000,12.83,13.61,12.83,13.39,8202012,0
+BULL.US,D,20250909,000000,13.38,13.56,13.26,13.54,4924367,0
+BULL.US,D,20250910,000000,13.57,13.965,12.985,13,8300125,0
+BULL.US,D,20250911,000000,13.06,13.64,13.06,13.6,5892370,0
+BULL.US,D,20250912,000000,13.7445,13.92,13.14,13.35,12174455,0
+BULL.US,D,20250915,000000,13.395,13.55,13.06,13.15,6508189,0
+BULL.US,D,20250916,000000,13.15,13.22,12.69,13.05,7452362,0
+BULL.US,D,20250917,000000,12.98,13.0767,12.54,12.61,8956520,0
+BULL.US,D,20250918,000000,12.76,12.975,12.57,12.74,14517306,0
+BULL.US,D,20250919,000000,12.775,13.47,12.66,13.29,15819452,0
+BULL.US,D,20250922,000000,13.285,14.34,13.155,14.1,19310980,0
+BULL.US,D,20250923,000000,14.3,14.61,13.72,14,21469388,0
+BULL.US,D,20250924,000000,14.32,14.74,13.85,13.97,17293646,0
+BULL.US,D,20250925,000000,13.665,14.81,13.31,14.64,24529138,0
+BULL.US,D,20250926,000000,15.22,15.41,14.31,15.16,35582761,0
+BULL.US,D,20250929,000000,15.37,15.76,14.85,15.55,26153665,0
+BULL.US,D,20250930,000000,15.35,16.04,14.62,14.79,20902938,0
+BULL.US,D,20251001,000000,14.7,14.7498,14.07,14.11,24986477,0
+BULL.US,D,20251002,000000,14.31,14.505,13.97,14.38,21269373,0
+BULL.US,D,20251003,000000,14.61,15.04,14.14,14.19,23840827,0
+BULL.US,D,20251006,000000,14.25,14.505,13.65,13.71,34278847,0
+BULL.US,D,20251007,000000,13.62,13.64,12.79,12.8,35818873,0
+BULL.US,D,20251008,000000,12.185,12.69,11.41,12.66,164694352,0
+BULL.US,D,20251009,000000,13.095,13.25,12.33,12.54,57002292,0
+BULL.US,D,20251010,000000,12.59,12.83,11.35,11.4,66756034,0
+BULL.US,D,20251013,000000,11.55,11.75,11.15,11.74,38748898,0
+BULL.US,D,20251014,000000,11.48,11.93,11.05,11.73,30903329,0
+BULL.US,D,20251015,000000,11.835,11.98,11.43,11.61,27412735,0
+BULL.US,D,20251016,000000,11.73,11.97,11.250533,11.75,31361715,0
+BULL.US,D,20251017,000000,11.4,11.515,11,11.01,28136029,0
+BULL.US,D,20251020,000000,11.045,11.5,10.87,11.48,22338780,0
+BULL.US,D,20251021,000000,11.385,11.62,11.075,11.14,26235189,0
+BULL.US,D,20251022,000000,11,11.0797,10.54,10.83,26441222,0
+BULL.US,D,20251023,000000,10.885,11.275,10.7474,11.08,20399402,0
+BULL.US,D,20251024,000000,11.27,11.63,11.19,11.51,19093452,0
+BULL.US,D,20251027,000000,11.74,11.97,11.54,11.57,18430915,0
+BULL.US,D,20251028,000000,11.57,11.57,11.18,11.29,14060320,0
+BULL.US,D,20251029,000000,11.23,11.2997,10.8314,10.96,13040915,0
+BULL.US,D,20251030,000000,10.83,10.955,10.705,10.79,12757163,0
+BULL.US,D,20251031,000000,10.89,11.05,10.7,10.82,13120854,0
+BULL.US,D,20251103,000000,10.825,10.83,10.29,10.35,18804149,0
+BULL.US,D,20251104,000000,9.99,10.1799,9.55,9.71,24629936,0
+BULL.US,D,20251105,000000,9.71,9.97,9.62,9.94,15677670,0
+BULL.US,D,20251106,000000,10.1,10.1,9.56,9.63,16595088,0
+BULL.US,D,20251107,000000,9.39,9.65,9.18,9.64,17475049,0
+BULL.US,D,20251110,000000,9.9,9.95,9.57,9.71,11432191,0
+BULL.US,D,20251111,000000,9.64,9.69,9.4613,9.52,9629376,0
+BULL.US,D,20251112,000000,9.54,9.85,9.52,9.77,9564207,0
+BULL.US,D,20251113,000000,9.67,9.7,9,9.01,19577027,0
+BULL.US,D,20251114,000000,8.77,9.0294,8.6,8.63,20782013,0
+BULL.US,D,20251117,000000,8.512,8.55,7.99,8.15,20314043,0
+BULL.US,D,20251118,000000,8.055,8.505,8,8.39,18839739,0
+BULL.US,D,20251119,000000,8.45,8.48,8.02,8.22,20999131,0
+BULL.US,D,20251120,000000,8.55,8.66,8.175,8.25,34907812,0
+BULL.US,D,20251121,000000,8.26,8.4851,7.57,8.29,35184414,0
+BULL.US,D,20251124,000000,8.29,8.745,8.1214,8.67,23656835,0
+BULL.US,D,20251125,000000,8.62,8.73,8.38,8.7,15382580,0
+BULL.US,D,20251126,000000,9.35,9.4,9.07,9.26,29876996,0
+BULL.US,D,20251128,000000,9.325,9.5,9.205,9.33,10098529,0
+BULL.US,D,20251201,000000,8.97,9.285,8.82,9.2,13696737,0
+BULL.US,D,20251202,000000,9.21,9.42,8.97,9,14489277,0
+BULL.US,D,20251203,000000,8.98,9.27,8.85,9.26,13138973,0
+BULL.US,D,20251204,000000,9.245,9.68,9.22,9.62,17520481,0
+BULL.US,D,20251205,000000,9.58,9.621,9.36,9.47,12475418,0
+BULL.US,D,20251208,000000,9.55,9.84,9.45,9.71,11931734,0
+BULL.US,D,20251209,000000,9.62,10.37,9.5,10.25,21419001,0
+BULL.US,D,20251210,000000,10.15,10.32,9.94,10.03,12688877,0
+BULL.US,D,20251211,000000,9.85,9.94,9.685,9.73,12033005,0
+BULL.US,D,20251212,000000,9.73,9.985,9.14,9.16,11995183,0
+BULL.US,D,20251215,000000,9.18,9.25,8.575,8.62,14474933,0
+BULL.US,D,20251216,000000,8.6,8.785,8.46,8.56,9784031,0
+BULL.US,D,20251217,000000,8.56,8.8,8.33,8.37,13447786,0
+BULL.US,D,20251218,000000,8.465,8.6799,8.26,8.29,12629630,0
+BULL.US,D,20251219,000000,8.39,8.64,8.33,8.57,49560945,0
+BULL.US,D,20251222,000000,8.7,8.92,8.68,8.74,12001502,0
+BULL.US,D,20251223,000000,8.63,8.65,8.34,8.37,13008658,0
+BULL.US,D,20251224,000000,8.36,8.45,8.27,8.39,5282629,0
+BULL.US,D,20251226,000000,8.37,8.37,8.115,8.18,10178947,0
+BULL.US,D,20251229,000000,8.035,8.1925,7.92,8.06,14611679,0
+BULL.US,D,20251230,000000,8.04,8.12,7.915,7.93,12389647,0
+BULL.US,D,20251231,000000,7.885,7.93,7.6643,7.77,21276139,0
+BULL.US,D,20260102,000000,7.88,8.27,7.8701,8.19,12246000,0
+BULL.US,D,20260105,000000,8.29,8.675,8.28,8.56,14466587,0
+BULL.US,D,20260106,000000,8.67,8.745,8.42,8.65,10970752,0
+BULL.US,D,20260107,000000,8.57,8.585,8.395,8.42,7997009,0
+BULL.US,D,20260108,000000,8.36,8.5,8.23,8.43,8829632,0
+BULL.US,D,20260109,000000,8.46,8.64,8.29,8.46,11980821,0
+BULL.US,D,20260112,000000,8.43,8.575,8.23,8.28,16304278,0
+BULL.US,D,20260113,000000,8.31,8.375,8.051,8.19,11930145,0
+BULL.US,D,20260114,000000,8.17,8.415,8.1,8.39,12199200,0
+BULL.US,D,20260115,000000,8.41,8.61,8.13,8.18,13492933,0
+BULL.US,D,20260116,000000,8.21,8.28,8.01,8.16,8696726,0
+BULL.US,D,20260120,000000,7.89,8.0099,7.8,7.83,10827809,0
+BULL.US,D,20260121,000000,7.83,7.97,7.64,7.77,9726280,0
+BULL.US,D,20260122,000000,7.86,8.08,7.81,7.83,7200125,0
+BULL.US,D,20260123,000000,7.85,8,7.75,7.84,7564151,0
+BULL.US,D,20260126,000000,7.81,7.84,7.67,7.7,6712019,0
+BULL.US,D,20260127,000000,7.7,7.725,7.53,7.64,8809688,0
+BULL.US,D,20260128,000000,7.69,7.76,7.56,7.63,8160104,0
+BULL.US,D,20260129,000000,7.58,7.675,7.26,7.34,12953310,0
+BULL.US,D,20260130,000000,7.21,7.28,6.96,7.03,11912935,0
+BULL.US,D,20260202,000000,6.9,6.985,6.69,6.8,12406532,0
+BULL.US,D,20260203,000000,6.825,6.895,6.405,6.69,12437554,0
+BULL.US,D,20260204,000000,6.67,6.775,6.45,6.68,10059968,0
+BULL.US,D,20260205,000000,6.45,6.54,5.78,5.82,19840376,0
+BULL.US,D,20260206,000000,6.01,6.64,6,6.58,17880051,0
+BULL.US,D,20260209,000000,6.48,6.86,6.3838,6.79,9784798,0
+BULL.US,D,20260210,000000,6.75,6.9797,6.62,6.64,7239173,0
+BULL.US,D,20260211,000000,6.645,6.645,6.09,6.24,9172307,0
+BULL.US,D,20260212,000000,6.29,6.2961,5.84,5.87,11053146,0
+BULL.US,D,20260213,000000,5.96,6.2681,5.85,6.01,8373085,0
+BULL.US,D,20260217,000000,5.98,6.045,5.83,5.88,7341384,0
+BULL.US,D,20260218,000000,5.88,6.0799,5.83,5.955,7541313,0
diff --git a/daily/us/nasdaq stocks/1/bzun.us.txt b/daily/us/nasdaq stocks/1/bzun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0850c030235a695b8dffe1481cb8d14a45020154
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bzun.us.txt	
@@ -0,0 +1,2703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZUN.US,D,20150521,000000,10.25,10.89,9.23,10.44,9553300,0
+BZUN.US,D,20150522,000000,10.8,11.22,10.5,11.08,2806600,0
+BZUN.US,D,20150526,000000,11.4,13.7,11.2,12.78,4895688,0
+BZUN.US,D,20150527,000000,13.58,14.77,12.05,12.24,4104200,0
+BZUN.US,D,20150528,000000,11.84,12.39,11.4,11.88,1768037,0
+BZUN.US,D,20150529,000000,12.06,12.45,11.88,12.22,831000,0
+BZUN.US,D,20150601,000000,12.39,13.09,11.37,11.49,1686500,0
+BZUN.US,D,20150602,000000,11.82,11.89,11.12,11.34,818135,0
+BZUN.US,D,20150603,000000,11.17,11.39,10.88,10.91,1128100,0
+BZUN.US,D,20150604,000000,10.65,11.34,10.61,10.76,1058500,0
+BZUN.US,D,20150605,000000,10.78,11.2,10.71,10.96,791100,0
+BZUN.US,D,20150608,000000,11.24,12.09,11.05,11.85,1393500,0
+BZUN.US,D,20150609,000000,11.85,11.87,11.25,11.37,477390,0
+BZUN.US,D,20150610,000000,11.31,11.74,11.31,11.59,385941,0
+BZUN.US,D,20150611,000000,11.66,11.99,11.6,11.85,623358,0
+BZUN.US,D,20150612,000000,11.7,12.7,11.51,12.48,1343500,0
+BZUN.US,D,20150615,000000,12.2,12.47,11.7,11.84,1092100,0
+BZUN.US,D,20150616,000000,11.66,12,11.4,11.93,562200,0
+BZUN.US,D,20150617,000000,11.97,12.35,11.78,11.89,790600,0
+BZUN.US,D,20150618,000000,12.4,12.5,11.86,12.09,1440000,0
+BZUN.US,D,20150619,000000,12.05,12.05,11.65,11.77,601400,0
+BZUN.US,D,20150622,000000,11.82,11.84,11.5,11.62,568900,0
+BZUN.US,D,20150623,000000,11.56,11.82,11.4,11.75,567508,0
+BZUN.US,D,20150624,000000,11.75,12.05,11.53,11.71,1070600,0
+BZUN.US,D,20150625,000000,11.6,11.69,11.31,11.44,473800,0
+BZUN.US,D,20150626,000000,11.2,11.39,10.32,11.06,906600,0
+BZUN.US,D,20150629,000000,10.52,10.8,9.95,10.12,1113000,0
+BZUN.US,D,20150630,000000,10.48,10.8,10.4,10.77,464041,0
+BZUN.US,D,20150701,000000,10.6,10.6,10.3,10.31,393300,0
+BZUN.US,D,20150702,000000,10.27,10.5,10.05,10.23,374400,0
+BZUN.US,D,20150706,000000,9.99,10,9.54,9.55,553900,0
+BZUN.US,D,20150707,000000,9.37,9.55,7.05,7.43,3467700,0
+BZUN.US,D,20150708,000000,6.66,7.57,6.65,7.16,1172000,0
+BZUN.US,D,20150709,000000,8.1,8.45,8.01,8.13,1116000,0
+BZUN.US,D,20150710,000000,8.84,8.94,8.15,8.33,693000,0
+BZUN.US,D,20150713,000000,8.43,8.59,8.15,8.15,453900,0
+BZUN.US,D,20150714,000000,8.1,8.1599,7.8,8.09,397202,0
+BZUN.US,D,20150715,000000,7.99,8.04,7.67,7.67,405767,0
+BZUN.US,D,20150716,000000,7.7,7.85,7.46,7.47,397500,0
+BZUN.US,D,20150717,000000,7.55,7.74,7.53,7.67,318300,0
+BZUN.US,D,20150720,000000,7.67,7.72,7.3,7.36,480500,0
+BZUN.US,D,20150721,000000,7.51,7.79,7.4,7.75,224900,0
+BZUN.US,D,20150722,000000,7.9,9,7.9,8.97,1262600,0
+BZUN.US,D,20150723,000000,9,9.44,8.65,8.68,587400,0
+BZUN.US,D,20150724,000000,8.72,8.81,7.92,8.13,759100,0
+BZUN.US,D,20150727,000000,7.6,8.82,7.47,8.79,889600,0
+BZUN.US,D,20150728,000000,8.78,8.78,8.26,8.37,626100,0
+BZUN.US,D,20150729,000000,8.42,8.7,8.26,8.53,393700,0
+BZUN.US,D,20150730,000000,8.48,8.48,8.19,8.35,326300,0
+BZUN.US,D,20150731,000000,8.41,8.51,8.31,8.31,213000,0
+BZUN.US,D,20150803,000000,8.26,8.62,8.17,8.38,273743,0
+BZUN.US,D,20150804,000000,8.35,8.52,8.3,8.4,139000,0
+BZUN.US,D,20150805,000000,8.31,8.65,8.31,8.41,231700,0
+BZUN.US,D,20150806,000000,8.5,8.5005,8.13,8.19,144945,0
+BZUN.US,D,20150807,000000,8.27,8.5,8.21,8.28,156600,0
+BZUN.US,D,20150810,000000,8.38,8.64,8.28,8.55,243200,0
+BZUN.US,D,20150811,000000,8.5,8.6,8.2,8.24,645551,0
+BZUN.US,D,20150812,000000,7.65,8.1,7.48,8.09,357200,0
+BZUN.US,D,20150813,000000,8.04,8.07,7.61,7.7,253700,0
+BZUN.US,D,20150814,000000,7.74,8,7.57,7.73,176100,0
+BZUN.US,D,20150817,000000,7.69,7.83,7.67,7.74,64300,0
+BZUN.US,D,20150818,000000,7.7,7.92,7.57,7.87,267300,0
+BZUN.US,D,20150819,000000,8.49,8.49,6.88,6.9,1680500,0
+BZUN.US,D,20150820,000000,6.88,6.88,6.01,6.02,925400,0
+BZUN.US,D,20150821,000000,5.96,5.96,5.55,5.65,636500,0
+BZUN.US,D,20150824,000000,4.16,5.19,4,4.69,1028262,0
+BZUN.US,D,20150825,000000,5.1,5.18,4.51,4.66,942800,0
+BZUN.US,D,20150826,000000,4.7,4.8,4.4,4.69,369800,0
+BZUN.US,D,20150827,000000,4.79,5.18,4.79,5.18,599200,0
+BZUN.US,D,20150828,000000,5.11,5.56,5.06,5.28,442200,0
+BZUN.US,D,20150831,000000,5.21,5.3,5.06,5.12,203800,0
+BZUN.US,D,20150901,000000,4.95,5.13,4.8,4.89,202300,0
+BZUN.US,D,20150902,000000,4.94,4.99,4.84,4.94,104000,0
+BZUN.US,D,20150903,000000,4.99,5.61,4.9,5.28,613200,0
+BZUN.US,D,20150904,000000,5.18,5.37,5.02,5.15,245300,0
+BZUN.US,D,20150908,000000,5.3,5.38,5.3,5.34,143600,0
+BZUN.US,D,20150909,000000,5.46,5.49,5.03,5.1,252400,0
+BZUN.US,D,20150910,000000,5.1,5.22,5,5.11,76870,0
+BZUN.US,D,20150911,000000,5.05,5.12,5.03,5.09,86900,0
+BZUN.US,D,20150914,000000,5.08,5.21,4.95,4.99,54700,0
+BZUN.US,D,20150915,000000,4.99,5.1,4.97,5.08,293200,0
+BZUN.US,D,20150916,000000,5.13,5.3,5.08,5.29,171900,0
+BZUN.US,D,20150917,000000,5.34,5.45,5.2,5.35,145400,0
+BZUN.US,D,20150918,000000,5.26,5.45,5.26,5.43,110000,0
+BZUN.US,D,20150921,000000,5.46,5.46,5.1,5.15,110400,0
+BZUN.US,D,20150922,000000,5.05,5.39,5,5.19,129300,0
+BZUN.US,D,20150923,000000,5.2,5.24,4.92,4.96,128000,0
+BZUN.US,D,20150924,000000,4.9,5.11,4.85,5.11,121283,0
+BZUN.US,D,20150925,000000,5.16,5.17,4.92,5.03,103000,0
+BZUN.US,D,20150928,000000,4.96,5.16,4.75,4.8,183334,0
+BZUN.US,D,20150929,000000,4.8,4.9,4.7,4.8,104300,0
+BZUN.US,D,20150930,000000,4.85,5.12,4.72,4.82,122100,0
+BZUN.US,D,20151001,000000,4.76,4.92,4.55,4.64,118800,0
+BZUN.US,D,20151002,000000,4.58,5.29,4.5,5.25,626800,0
+BZUN.US,D,20151005,000000,5.31,5.3599,5.15,5.22,202212,0
+BZUN.US,D,20151006,000000,5.25,5.34,5.16,5.29,84800,0
+BZUN.US,D,20151007,000000,5.35,5.88,5.27,5.82,459800,0
+BZUN.US,D,20151008,000000,5.86,5.86,5.42,5.72,264600,0
+BZUN.US,D,20151009,000000,5.78,5.78,5.32,5.49,166200,0
+BZUN.US,D,20151012,000000,5.58,5.66,5.32,5.51,98002,0
+BZUN.US,D,20151013,000000,5.52,5.78,5.32,5.66,139700,0
+BZUN.US,D,20151014,000000,5.68,5.68,5.32,5.42,128200,0
+BZUN.US,D,20151015,000000,5.36,5.95,5.36,5.8,281100,0
+BZUN.US,D,20151016,000000,5.84,6.04,5.67,5.94,221700,0
+BZUN.US,D,20151019,000000,5.93,5.94,5.71,5.82,170200,0
+BZUN.US,D,20151020,000000,5.87,6.37,5.87,6.1,174418,0
+BZUN.US,D,20151021,000000,6.06,6.22,5.85,5.94,174900,0
+BZUN.US,D,20151022,000000,5.96,6.74,5.96,6.13,250500,0
+BZUN.US,D,20151023,000000,6.2,6.66,6.14,6.53,351200,0
+BZUN.US,D,20151026,000000,6.6,7.94,6.6,7.54,1262200,0
+BZUN.US,D,20151027,000000,8,8.09,7.1,7.33,627100,0
+BZUN.US,D,20151028,000000,7.31,7.9,7.2,7.82,585400,0
+BZUN.US,D,20151029,000000,7.8,8.44,7.6,8.3,694400,0
+BZUN.US,D,20151030,000000,8.38,8.65,8.05,8.64,437500,0
+BZUN.US,D,20151102,000000,8.54,8.57,8.21,8.35,370700,0
+BZUN.US,D,20151103,000000,8.17,8.43,8,8.09,239600,0
+BZUN.US,D,20151104,000000,8.22,8.24,7.7,7.85,248804,0
+BZUN.US,D,20151105,000000,7.81,7.97,7.31,7.45,519700,0
+BZUN.US,D,20151106,000000,7.5,7.52,7,7.3,562700,0
+BZUN.US,D,20151109,000000,7.21,7.53,7.1001,7.31,283932,0
+BZUN.US,D,20151110,000000,7.19,7.36,6.61,6.93,383500,0
+BZUN.US,D,20151111,000000,6.93,7.05,6.61,6.82,186000,0
+BZUN.US,D,20151112,000000,6.26,7.18,6.16,7,293400,0
+BZUN.US,D,20151113,000000,6.8,7.1,6.09,6.13,504400,0
+BZUN.US,D,20151116,000000,6.08,6.5,6.05,6.35,141800,0
+BZUN.US,D,20151117,000000,6.53,6.72,6.42,6.69,204000,0
+BZUN.US,D,20151118,000000,6.89,6.89,6.41,6.78,171500,0
+BZUN.US,D,20151119,000000,6.8,7.08,6.67,6.87,188300,0
+BZUN.US,D,20151120,000000,6.97,7.74,6.81,7.6,362000,0
+BZUN.US,D,20151123,000000,7.83,8.17,7.58,7.97,526700,0
+BZUN.US,D,20151124,000000,8.44,9,8.11,8.88,2044300,0
+BZUN.US,D,20151125,000000,9,9.89,8.72,9.5,1564200,0
+BZUN.US,D,20151127,000000,9.16,9.19,8,8.79,861300,0
+BZUN.US,D,20151130,000000,8.37,8.71,7.76,7.81,776000,0
+BZUN.US,D,20151201,000000,7.8,8.34,7.8,8.19,290313,0
+BZUN.US,D,20151202,000000,8.23,8.34,8,8.11,227828,0
+BZUN.US,D,20151203,000000,8.23,8.23,7.6,7.78,251383,0
+BZUN.US,D,20151204,000000,7.87,7.98,7.66,7.91,197800,0
+BZUN.US,D,20151207,000000,7.78,7.82,7.58,7.66,153900,0
+BZUN.US,D,20151208,000000,7.46,8.12,7.37,8.11,299431,0
+BZUN.US,D,20151209,000000,8.29,8.52,7.78,8.05,551500,0
+BZUN.US,D,20151210,000000,8.2,8.55,7.72,8.43,315900,0
+BZUN.US,D,20151211,000000,8.2,8.31,7.87,8.05,388100,0
+BZUN.US,D,20151214,000000,8,8.265,7.9,8.05,128256,0
+BZUN.US,D,20151215,000000,8.15,8.5,8.06,8.43,414100,0
+BZUN.US,D,20151216,000000,8.5,8.66,8.29,8.63,364200,0
+BZUN.US,D,20151217,000000,8.59,8.94,8.52,8.57,277500,0
+BZUN.US,D,20151218,000000,8.78,8.98,8.7,8.86,416600,0
+BZUN.US,D,20151221,000000,9,9,8.65,8.72,208700,0
+BZUN.US,D,20151222,000000,8.87,8.88,8.65,8.82,103642,0
+BZUN.US,D,20151223,000000,8.7,8.82,8.24,8.41,531700,0
+BZUN.US,D,20151224,000000,8.45,8.75,8.31,8.56,153038,0
+BZUN.US,D,20151228,000000,8.67,8.85,8.3,8.37,133896,0
+BZUN.US,D,20151229,000000,8.21,8.37,7.75,8.16,371191,0
+BZUN.US,D,20151230,000000,8.1,8.25,8.1,8.21,159007,0
+BZUN.US,D,20151231,000000,8.12,8.49,8.12,8.21,211374,0
+BZUN.US,D,20160104,000000,7.85,7.88,7.34,7.47,502250,0
+BZUN.US,D,20160105,000000,7.48,7.69,7.39,7.55,235091,0
+BZUN.US,D,20160106,000000,7.55,7.75,7.41,7.52,210629,0
+BZUN.US,D,20160107,000000,7.11,7.29,6.76,6.77,745489,0
+BZUN.US,D,20160108,000000,7,7.18,6.68,6.75,370076,0
+BZUN.US,D,20160111,000000,6.76,6.8665,6.5,6.51,499213,0
+BZUN.US,D,20160112,000000,6.66,6.8173,6.5,6.72,157618,0
+BZUN.US,D,20160113,000000,6.77,7,6.51,6.53,209848,0
+BZUN.US,D,20160114,000000,6.67,7.05,6.37,6.94,206626,0
+BZUN.US,D,20160115,000000,6.57,6.74,6.4,6.53,235199,0
+BZUN.US,D,20160119,000000,6.71,6.8,6.4,6.46,311400,0
+BZUN.US,D,20160120,000000,6.29,6.35,5.91,6.14,453566,0
+BZUN.US,D,20160121,000000,6.24,6.7,5.97,6.47,330276,0
+BZUN.US,D,20160122,000000,6.75,6.8699,6.6,6.73,241206,0
+BZUN.US,D,20160125,000000,6.78,6.99,6.62,6.7,296527,0
+BZUN.US,D,20160126,000000,6.68,6.68,6.33,6.4,268164,0
+BZUN.US,D,20160127,000000,6.32,6.43,6.21,6.25,274780,0
+BZUN.US,D,20160128,000000,6.32,6.5669,6.3,6.49,351635,0
+BZUN.US,D,20160129,000000,6.5,6.79,6.47,6.6,189121,0
+BZUN.US,D,20160201,000000,6.5,6.65,6.4,6.475,172684,0
+BZUN.US,D,20160202,000000,6.43,6.5301,6.31,6.36,162267,0
+BZUN.US,D,20160203,000000,6.38,6.52,6.1,6.23,247305,0
+BZUN.US,D,20160204,000000,6.18,6.265,6.015,6.03,326397,0
+BZUN.US,D,20160205,000000,6,6.13,5.828,5.96,176343,0
+BZUN.US,D,20160208,000000,5.9,5.9,5.31,5.37,155792,0
+BZUN.US,D,20160209,000000,5.26,5.55,5.26,5.36,107986,0
+BZUN.US,D,20160210,000000,5.42,5.58,5.4,5.42,62789,0
+BZUN.US,D,20160211,000000,5,5.27,5,5.08,108996,0
+BZUN.US,D,20160212,000000,5.25,5.35,4.83,4.91,247492,0
+BZUN.US,D,20160216,000000,5.89,5.99,5.1,5.17,749827,0
+BZUN.US,D,20160217,000000,5.41,5.47,5.09,5.4,236821,0
+BZUN.US,D,20160218,000000,5.48,5.68,5.24,5.67,182608,0
+BZUN.US,D,20160219,000000,5.6,5.7,5.55,5.66,63364,0
+BZUN.US,D,20160222,000000,5.72,6.07,5.72,6.01,200166,0
+BZUN.US,D,20160223,000000,6,6.2099,5.93,6.02,140102,0
+BZUN.US,D,20160224,000000,5.88,5.9,5.41,5.68,270490,0
+BZUN.US,D,20160225,000000,5.61,5.78,5.46,5.78,50631,0
+BZUN.US,D,20160226,000000,5.79,6.2299,5.79,6.02,172217,0
+BZUN.US,D,20160229,000000,6.04,6.15,5.88,5.9,122275,0
+BZUN.US,D,20160301,000000,6.03,6.3,5.71,5.9,230876,0
+BZUN.US,D,20160302,000000,5.98,5.98,5.65,5.67,146066,0
+BZUN.US,D,20160303,000000,5.63,5.65,5.35,5.39,233897,0
+BZUN.US,D,20160304,000000,5.5,6.1,5.42,5.89,376501,0
+BZUN.US,D,20160307,000000,5.81,6.1,5.81,5.95,201842,0
+BZUN.US,D,20160308,000000,5.93,5.99,5.75,5.8,155267,0
+BZUN.US,D,20160309,000000,5.8,5.97,5.79,5.95,110366,0
+BZUN.US,D,20160310,000000,5.97,5.99,5.6,5.72,124254,0
+BZUN.US,D,20160311,000000,5.82,5.88,5.73,5.88,71588,0
+BZUN.US,D,20160314,000000,5.84,5.95,5.82,5.88,137820,0
+BZUN.US,D,20160315,000000,5.82,5.82,5.61,5.69,86020,0
+BZUN.US,D,20160316,000000,5.69,5.8,5.6,5.75,68157,0
+BZUN.US,D,20160317,000000,5.69,5.88,5.65,5.78,71202,0
+BZUN.US,D,20160318,000000,5.82,5.99,5.765,5.85,173920,0
+BZUN.US,D,20160321,000000,6.1,6.2,5.99,6.07,315864,0
+BZUN.US,D,20160322,000000,6.08,6.15,5.91,6.02,256390,0
+BZUN.US,D,20160323,000000,6.02,6.07,5.76,5.84,98204,0
+BZUN.US,D,20160324,000000,5.93,5.93,5.74,5.84,121346,0
+BZUN.US,D,20160328,000000,5.74,5.83,5.6,5.68,152425,0
+BZUN.US,D,20160329,000000,5.69,5.75,5.5,5.7,116592,0
+BZUN.US,D,20160330,000000,5.81,6,5.81,5.89,183580,0
+BZUN.US,D,20160331,000000,5.81,6,5.81,5.84,153584,0
+BZUN.US,D,20160401,000000,5.74,5.92,5.72,5.75,56381,0
+BZUN.US,D,20160404,000000,5.75,5.9,5.69,5.8,185136,0
+BZUN.US,D,20160405,000000,5.74,5.87,5.62,5.63,118634,0
+BZUN.US,D,20160406,000000,5.69,6.17,5.69,6.16,281646,0
+BZUN.US,D,20160407,000000,6.18,6.28,6,6.16,212367,0
+BZUN.US,D,20160408,000000,6.24,6.365,6.15,6.28,103480,0
+BZUN.US,D,20160411,000000,6.4,6.5,6.15,6.15,147462,0
+BZUN.US,D,20160412,000000,6.11,6.27,6.1,6.2,54446,0
+BZUN.US,D,20160413,000000,6.26,6.49,6.21,6.39,142399,0
+BZUN.US,D,20160414,000000,6.36,6.45,6.22,6.38,46443,0
+BZUN.US,D,20160415,000000,6.4185,6.5,6.34,6.48,72881,0
+BZUN.US,D,20160418,000000,6.43,6.49,6.359,6.41,32294,0
+BZUN.US,D,20160419,000000,6.41,6.41,6.23,6.37,71151,0
+BZUN.US,D,20160420,000000,6.34,6.4,6.219,6.32,99412,0
+BZUN.US,D,20160421,000000,6.35,6.35,6.227,6.29,37468,0
+BZUN.US,D,20160422,000000,6.33,6.35,6.1,6.2,194149,0
+BZUN.US,D,20160425,000000,6.21,6.21,5.81,5.83,99506,0
+BZUN.US,D,20160426,000000,5.83,6.09,5.81,6.08,90282,0
+BZUN.US,D,20160427,000000,5.855,5.95,5.84,5.9,20370,0
+BZUN.US,D,20160428,000000,5.92,6.03,5.86,5.98,42988,0
+BZUN.US,D,20160429,000000,5.93,5.9301,5.715,5.78,41120,0
+BZUN.US,D,20160502,000000,5.76,5.92,5.68,5.72,45737,0
+BZUN.US,D,20160503,000000,5.68,5.78,5.625,5.69,64706,0
+BZUN.US,D,20160504,000000,5.68,5.84,5.55,5.76,74522,0
+BZUN.US,D,20160505,000000,5.86,5.8699,5.62,5.68,105868,0
+BZUN.US,D,20160506,000000,5.68,5.92,5.61,5.69,44494,0
+BZUN.US,D,20160509,000000,5.63,5.65,5.37,5.44,84802,0
+BZUN.US,D,20160510,000000,5.49,5.8869,5.49,5.78,59329,0
+BZUN.US,D,20160511,000000,5.74,5.7599,5.457,5.59,45658,0
+BZUN.US,D,20160512,000000,5.63,5.73,5.44,5.47,71263,0
+BZUN.US,D,20160513,000000,5.48,5.66,5.48,5.55,49110,0
+BZUN.US,D,20160516,000000,5.59,5.69,5.49,5.51,37079,0
+BZUN.US,D,20160517,000000,5.46,5.67,5.42,5.42,37435,0
+BZUN.US,D,20160518,000000,5.42,5.66,5.1931,5.66,211963,0
+BZUN.US,D,20160519,000000,5.59,5.73,5.43,5.57,169853,0
+BZUN.US,D,20160520,000000,5.64,5.8,5.53,5.73,276514,0
+BZUN.US,D,20160523,000000,6,6.15,5.7366,5.89,464153,0
+BZUN.US,D,20160524,000000,5.9,5.98,5.75,5.91,147934,0
+BZUN.US,D,20160525,000000,5.96,5.96,5.74,5.75,60851,0
+BZUN.US,D,20160526,000000,5.78,5.95,5.78,5.94,104462,0
+BZUN.US,D,20160527,000000,5.95,6.1,5.94,6.04,116242,0
+BZUN.US,D,20160531,000000,6.04,6.45,6,6.42,406202,0
+BZUN.US,D,20160601,000000,6.33,6.35,6.1,6.15,72187,0
+BZUN.US,D,20160602,000000,6.18,6.3,6.07,6.295,167038,0
+BZUN.US,D,20160603,000000,6.25,6.38,6.09,6.16,80543,0
+BZUN.US,D,20160606,000000,6.22,6.7,6.21,6.68,317735,0
+BZUN.US,D,20160607,000000,6.41,7,6.41,6.85,381251,0
+BZUN.US,D,20160608,000000,6.8,7.18,6.75,7.15,416115,0
+BZUN.US,D,20160609,000000,7.15,7.28,6.76,6.83,337607,0
+BZUN.US,D,20160610,000000,6.73,7.05,6.5,6.56,199833,0
+BZUN.US,D,20160613,000000,6.54,7.18,6.5,7.17,359865,0
+BZUN.US,D,20160614,000000,7.07,7.28,6.77,6.89,162256,0
+BZUN.US,D,20160615,000000,6.99,7.28,6.94,7.02,317717,0
+BZUN.US,D,20160616,000000,6.96,7.18,6.75,6.95,152412,0
+BZUN.US,D,20160617,000000,6.9,7.01,6.82,6.84,125026,0
+BZUN.US,D,20160620,000000,7,7.12,6.83,6.92,119945,0
+BZUN.US,D,20160621,000000,6.97,7.09,6.8,6.93,192444,0
+BZUN.US,D,20160622,000000,6.849,7.08,6.83,6.9,103134,0
+BZUN.US,D,20160623,000000,6.92,7.09,6.91,6.98,90941,0
+BZUN.US,D,20160624,000000,6.63,6.77,6.32,6.39,192835,0
+BZUN.US,D,20160627,000000,6.4,6.4699,6.0189,6.16,154904,0
+BZUN.US,D,20160628,000000,6.17,6.415,6.17,6.33,86221,0
+BZUN.US,D,20160629,000000,6.41,6.5,6.36,6.41,36573,0
+BZUN.US,D,20160630,000000,6.3,6.5,6.214,6.49,48115,0
+BZUN.US,D,20160701,000000,6.51,6.83,6.51,6.65,91890,0
+BZUN.US,D,20160705,000000,6.54,6.54,6.17,6.32,144049,0
+BZUN.US,D,20160706,000000,6.5359,6.5359,6.05,6.4,140002,0
+BZUN.US,D,20160707,000000,6.39,6.88,6.39,6.75,109719,0
+BZUN.US,D,20160708,000000,6.81,6.92,6.71,6.77,80900,0
+BZUN.US,D,20160711,000000,6.83,7.05,6.81,7,228302,0
+BZUN.US,D,20160712,000000,7.05,7.11,6.94,6.99,112471,0
+BZUN.US,D,20160713,000000,7.04,7.09,6.86,6.9,107672,0
+BZUN.US,D,20160714,000000,6.98,7.07,6.95,7.02,96342,0
+BZUN.US,D,20160715,000000,7.05,7.05,6.89,6.93,40703,0
+BZUN.US,D,20160718,000000,6.85,7.47,6.85,7.26,587474,0
+BZUN.US,D,20160719,000000,7.24,7.56,7.22,7.49,266166,0
+BZUN.US,D,20160720,000000,7.58,7.77,7.36,7.49,176186,0
+BZUN.US,D,20160721,000000,7.53,7.555,7.02,7.09,172982,0
+BZUN.US,D,20160722,000000,7.08,7.28,7.05,7.2,76363,0
+BZUN.US,D,20160725,000000,7.24,7.35,7.08,7.14,76389,0
+BZUN.US,D,20160726,000000,7.19,7.43,7.17,7.28,108646,0
+BZUN.US,D,20160727,000000,7.25,7.44,7.25,7.34,93844,0
+BZUN.US,D,20160728,000000,7.37,7.48,7.21,7.29,58763,0
+BZUN.US,D,20160729,000000,7.3,7.32,6.85,7.07,183248,0
+BZUN.US,D,20160801,000000,7.12,7.74,7.11,7.42,620081,0
+BZUN.US,D,20160802,000000,7.7,8.61,7.63,8.6,863043,0
+BZUN.US,D,20160803,000000,8.76,8.76,8.01,8.37,461884,0
+BZUN.US,D,20160804,000000,8.5,8.79,7.6501,7.88,443812,0
+BZUN.US,D,20160805,000000,8,8.23,7.87,8.2,270792,0
+BZUN.US,D,20160808,000000,8.15,8.21,7.77,7.82,296319,0
+BZUN.US,D,20160809,000000,7.8,8.21,7.8,8.15,275444,0
+BZUN.US,D,20160810,000000,8.2,8.66,8.1328,8.61,464461,0
+BZUN.US,D,20160811,000000,8.78,9.64,8.78,9.43,1545059,0
+BZUN.US,D,20160812,000000,9.23,9.64,9.02,9.43,595258,0
+BZUN.US,D,20160815,000000,9.6,9.97,9.25,9.9,728832,0
+BZUN.US,D,20160816,000000,9.86,9.9299,9.32,9.6,290401,0
+BZUN.US,D,20160817,000000,9.7,9.8,9.4,9.57,159592,0
+BZUN.US,D,20160818,000000,9.5,9.5,9.2,9.32,174766,0
+BZUN.US,D,20160819,000000,9.39,9.6665,9.3073,9.51,212315,0
+BZUN.US,D,20160822,000000,9.57,9.57,9.37,9.5,144695,0
+BZUN.US,D,20160823,000000,9.63,10.55,9.57,10.48,939688,0
+BZUN.US,D,20160824,000000,10.31,10.44,9.83,10.2,523699,0
+BZUN.US,D,20160825,000000,10.25,11.7799,10,11.58,1296756,0
+BZUN.US,D,20160826,000000,11.55,11.6599,11.104,11.22,463941,0
+BZUN.US,D,20160829,000000,11.41,12.85,11.23,12.65,1602166,0
+BZUN.US,D,20160830,000000,12.9,13.97,12.8963,13.43,1388993,0
+BZUN.US,D,20160831,000000,13.67,13.97,12,13.19,1245071,0
+BZUN.US,D,20160901,000000,13.4,13.835,12.92,13.45,524303,0
+BZUN.US,D,20160902,000000,13.5,14.8,13.44,14.61,1486433,0
+BZUN.US,D,20160906,000000,14.51,15.59,13.84,14.17,1392032,0
+BZUN.US,D,20160907,000000,14.3,14.4,13.36,13.94,812494,0
+BZUN.US,D,20160908,000000,13.89,13.98,13.5,13.82,311293,0
+BZUN.US,D,20160909,000000,13.92,14.5,12.901,13.145,786518,0
+BZUN.US,D,20160912,000000,12.81,13.9799,12.26,13.67,764340,0
+BZUN.US,D,20160913,000000,13.48,13.78,13.0901,13.41,411919,0
+BZUN.US,D,20160914,000000,13.36,14.24,13.265,14.08,508771,0
+BZUN.US,D,20160915,000000,14.16,14.5399,14.01,14.43,429483,0
+BZUN.US,D,20160916,000000,14.48,15.6795,14.02,15.63,2028980,0
+BZUN.US,D,20160919,000000,15.75,15.96,14.85,15.21,939057,0
+BZUN.US,D,20160920,000000,15.25,15.25,14.9101,14.98,485414,0
+BZUN.US,D,20160921,000000,15.41,15.74,15.19,15.4,517750,0
+BZUN.US,D,20160922,000000,15.54,15.65,15.22,15.49,396944,0
+BZUN.US,D,20160923,000000,15.54,15.54,15.25,15.41,228833,0
+BZUN.US,D,20160926,000000,15.2,15.28,14.55,14.99,229494,0
+BZUN.US,D,20160927,000000,15.01,15.29,14.65,15.23,384035,0
+BZUN.US,D,20160928,000000,15.23,15.6582,14.75,15.365,586596,0
+BZUN.US,D,20160929,000000,15.21,15.58,15,15.31,376244,0
+BZUN.US,D,20160930,000000,15.3,15.52,15.01,15.1,319164,0
+BZUN.US,D,20161003,000000,15.03,16.62,14.74,16.15,1042620,0
+BZUN.US,D,20161004,000000,16.31,16.5799,15.715,16.42,607117,0
+BZUN.US,D,20161005,000000,16.43,17.76,16.42,17.19,949144,0
+BZUN.US,D,20161006,000000,17.22,17.5,16.87,17.2,356094,0
+BZUN.US,D,20161007,000000,17.28,17.33,16.88,17.08,289531,0
+BZUN.US,D,20161010,000000,17.03,18.61,17.03,18.5,611119,0
+BZUN.US,D,20161011,000000,18.43,18.44,16.85,17.12,883026,0
+BZUN.US,D,20161012,000000,17.2,17.43,16.91,17.11,303775,0
+BZUN.US,D,20161013,000000,16.81,16.8364,15.28,15.435,1103423,0
+BZUN.US,D,20161014,000000,15.59,16.1,14.9,14.955,808253,0
+BZUN.US,D,20161017,000000,14.76,15.32,14.28,15.04,404489,0
+BZUN.US,D,20161018,000000,15.42,15.7,15.1,15.11,384287,0
+BZUN.US,D,20161019,000000,15.12,15.25,15,15.16,177219,0
+BZUN.US,D,20161020,000000,15.04,15.2,14.91,14.94,245805,0
+BZUN.US,D,20161021,000000,14.83,15.43,14.45,15.15,548920,0
+BZUN.US,D,20161024,000000,15.2,15.5,14.92,15.12,271463,0
+BZUN.US,D,20161025,000000,15.18,15.34,15,15.05,259144,0
+BZUN.US,D,20161026,000000,15.04,15.22,14.71,14.93,186510,0
+BZUN.US,D,20161027,000000,15.01,15.05,14.4,14.48,311626,0
+BZUN.US,D,20161028,000000,14.42,14.72,14.31,14.32,361055,0
+BZUN.US,D,20161031,000000,14.31,14.31,12.8,13.24,756714,0
+BZUN.US,D,20161101,000000,12.98,13.54,12.98,13.26,303546,0
+BZUN.US,D,20161102,000000,13.57,13.7,12.82,12.92,328440,0
+BZUN.US,D,20161103,000000,12.76,13.2,12.7001,13,220788,0
+BZUN.US,D,20161104,000000,12.87,13.6,12.87,13.49,325871,0
+BZUN.US,D,20161107,000000,13.72,14.48,13.69,14.43,361846,0
+BZUN.US,D,20161108,000000,14.44,15.18,14.31,14.95,521223,0
+BZUN.US,D,20161109,000000,13.22,15.1364,13.22,14.81,640726,0
+BZUN.US,D,20161110,000000,14.9,15.2,14.15,14.39,401019,0
+BZUN.US,D,20161111,000000,14.21,15.249,14.05,15.13,400724,0
+BZUN.US,D,20161114,000000,15.32,16.18,15.22,15.88,647213,0
+BZUN.US,D,20161115,000000,16.12,16.9213,16.024,16.69,687512,0
+BZUN.US,D,20161116,000000,16.5,16.5,15.01,16.05,750160,0
+BZUN.US,D,20161117,000000,16,16.2,15.6901,16.02,316988,0
+BZUN.US,D,20161118,000000,16,16.11,15.39,15.61,290835,0
+BZUN.US,D,20161121,000000,15.64,16.27,15.61,15.98,617324,0
+BZUN.US,D,20161122,000000,16,16.05,15.56,15.99,374993,0
+BZUN.US,D,20161123,000000,16.09,16.68,15.66,16.2,405410,0
+BZUN.US,D,20161125,000000,16.26,16.29,15.85,16.01,325150,0
+BZUN.US,D,20161128,000000,15.74,15.74,15.01,15.26,846472,0
+BZUN.US,D,20161129,000000,15.31,15.44,15.1,15.35,434411,0
+BZUN.US,D,20161130,000000,15.5,15.62,15.07,15.09,199751,0
+BZUN.US,D,20161201,000000,15.09,15.35,14.02,14.125,745696,0
+BZUN.US,D,20161202,000000,14.1,14.49,13.75,14.18,385728,0
+BZUN.US,D,20161205,000000,14.05,14.15,13.53,13.58,309679,0
+BZUN.US,D,20161206,000000,13.4,13.71,12.82,12.88,485063,0
+BZUN.US,D,20161207,000000,12.8,13.59,12.8,12.95,562888,0
+BZUN.US,D,20161208,000000,12.29,12.65,11.9,12.55,2822390,0
+BZUN.US,D,20161209,000000,12.53,12.65,12,12.23,866849,0
+BZUN.US,D,20161212,000000,12.18,12.27,11.45,11.83,589566,0
+BZUN.US,D,20161213,000000,11.87,12.22,11.86,12.02,567841,0
+BZUN.US,D,20161214,000000,12.05,12.26,11.76,12.25,481468,0
+BZUN.US,D,20161215,000000,12.22,12.5,12.18,12.36,539038,0
+BZUN.US,D,20161216,000000,12.44,12.84,12.24,12.76,755640,0
+BZUN.US,D,20161219,000000,12.92,12.97,12.315,12.39,491943,0
+BZUN.US,D,20161220,000000,12.5,12.68,12.07,12.35,312588,0
+BZUN.US,D,20161221,000000,12.26,12.4287,12.14,12.25,266924,0
+BZUN.US,D,20161222,000000,12.25,12.4,11.98,12.07,806829,0
+BZUN.US,D,20161223,000000,11.99,12.1,11.84,11.93,215981,0
+BZUN.US,D,20161227,000000,11.89,11.89,11.56,11.6,191308,0
+BZUN.US,D,20161228,000000,11.54,11.75,11.3,11.42,307730,0
+BZUN.US,D,20161229,000000,11.4,11.51,10.87,11.17,794454,0
+BZUN.US,D,20161230,000000,11.3,12.13,11.18,12.07,537366,0
+BZUN.US,D,20170103,000000,12.05,12.1,11.22,11.4,475573,0
+BZUN.US,D,20170104,000000,11.53,11.61,11.09,11.3,766965,0
+BZUN.US,D,20170105,000000,11.32,11.8,11.07,11.6,631906,0
+BZUN.US,D,20170106,000000,11.56,11.73,11.17,11.68,268539,0
+BZUN.US,D,20170109,000000,11.71,11.95,11.43,11.68,321629,0
+BZUN.US,D,20170110,000000,11.92,13.37,11.92,13.16,1208312,0
+BZUN.US,D,20170111,000000,13.12,14.03,13.12,13.61,852660,0
+BZUN.US,D,20170112,000000,13.55,13.9,13.39,13.8,571602,0
+BZUN.US,D,20170113,000000,13.8,14.05,13.58,13.94,174517,0
+BZUN.US,D,20170117,000000,13.89,13.98,13.2029,13.41,318469,0
+BZUN.US,D,20170118,000000,13.42,13.54,13.04,13.36,305388,0
+BZUN.US,D,20170119,000000,13.41,13.76,13.38,13.58,301901,0
+BZUN.US,D,20170120,000000,13.65,13.8,13.5,13.63,449058,0
+BZUN.US,D,20170123,000000,13.62,13.86,13.38,13.56,547054,0
+BZUN.US,D,20170124,000000,13.97,14.36,13.69,13.9,471757,0
+BZUN.US,D,20170125,000000,13.99,14.3,13.71,13.92,431557,0
+BZUN.US,D,20170126,000000,13.93,13.93,13.32,13.33,348054,0
+BZUN.US,D,20170127,000000,13.37,13.61,13.02,13.4,394787,0
+BZUN.US,D,20170130,000000,13.35,13.41,13.13,13.17,209096,0
+BZUN.US,D,20170131,000000,13.09,13.1858,12.83,13.11,161423,0
+BZUN.US,D,20170201,000000,13.22,13.45,13.08,13.2,91400,0
+BZUN.US,D,20170202,000000,13.23,13.37,13.09,13.14,116171,0
+BZUN.US,D,20170203,000000,13.2,13.8,13.08,13.57,229509,0
+BZUN.US,D,20170206,000000,13.64,14.36,13.54,14.25,326600,0
+BZUN.US,D,20170207,000000,14.2,15,14.12,14.38,716823,0
+BZUN.US,D,20170208,000000,14.46,14.91,13.8201,14.45,841864,0
+BZUN.US,D,20170209,000000,14.55,15,14.5,14.93,417068,0
+BZUN.US,D,20170210,000000,14.44,15.4,14.44,15.01,501433,0
+BZUN.US,D,20170213,000000,15.11,15.31,14.93,15.2,353381,0
+BZUN.US,D,20170214,000000,15.27,15.47,15.04,15.38,413892,0
+BZUN.US,D,20170215,000000,15.38,15.46,15.21,15.34,296282,0
+BZUN.US,D,20170216,000000,15.35,15.59,15.2,15.41,407724,0
+BZUN.US,D,20170217,000000,15.33,15.375,14.8,14.95,273256,0
+BZUN.US,D,20170221,000000,14.98,16.2,14.98,15.89,1074702,0
+BZUN.US,D,20170222,000000,16,16.19,14.673,15.42,2046769,0
+BZUN.US,D,20170223,000000,15.41,15.41,13.93,14.17,803546,0
+BZUN.US,D,20170224,000000,14.08,14.85,13.87,14.48,437457,0
+BZUN.US,D,20170227,000000,14.48,14.52,14.15,14.35,131628,0
+BZUN.US,D,20170228,000000,14.18,14.71,14.18,14.38,238988,0
+BZUN.US,D,20170301,000000,14.39,14.78,14.26,14.54,349235,0
+BZUN.US,D,20170302,000000,14.31,14.65,14.26,14.37,198694,0
+BZUN.US,D,20170303,000000,14.37,14.49,13.97,14.04,231928,0
+BZUN.US,D,20170306,000000,13.99,14.285,13.92,14.16,186942,0
+BZUN.US,D,20170307,000000,13.97,14.87,13.97,14.75,269729,0
+BZUN.US,D,20170308,000000,14.63,15.55,14.63,15.49,868326,0
+BZUN.US,D,20170309,000000,15.29,15.94,15.2,15.47,681387,0
+BZUN.US,D,20170310,000000,15.4,15.64,15.02,15.23,305133,0
+BZUN.US,D,20170313,000000,15.3885,15.84,15.065,15.41,353557,0
+BZUN.US,D,20170314,000000,15.26,15.58,14.89,15.25,310608,0
+BZUN.US,D,20170315,000000,15.19,15.88,15.02,15.61,376891,0
+BZUN.US,D,20170316,000000,15.53,15.73,15.4,15.5,289439,0
+BZUN.US,D,20170317,000000,15.7,15.75,15.03,15.19,619061,0
+BZUN.US,D,20170320,000000,15.27,15.485,14.92,15.13,479639,0
+BZUN.US,D,20170321,000000,15.1,15.23,14.04,14.1,530724,0
+BZUN.US,D,20170322,000000,14.02,14.49,13.95,14.33,445423,0
+BZUN.US,D,20170323,000000,14.2,15.25,14.2,14.83,591618,0
+BZUN.US,D,20170324,000000,14.85,15.09,14.7679,14.97,230137,0
+BZUN.US,D,20170327,000000,14.72,15,14.48,14.93,132987,0
+BZUN.US,D,20170328,000000,14.98,15.17,14.78,15,246478,0
+BZUN.US,D,20170329,000000,14.92,14.9972,14.5,14.89,399520,0
+BZUN.US,D,20170330,000000,14.94,14.94,14.48,14.68,458620,0
+BZUN.US,D,20170331,000000,14.65,15.15,14.56,14.94,400413,0
+BZUN.US,D,20170403,000000,15.05,15.84,14.94,15.39,825522,0
+BZUN.US,D,20170404,000000,15.38,15.76,14.5,14.91,750272,0
+BZUN.US,D,20170405,000000,14.96,15.5995,14.96,15.2,1214868,0
+BZUN.US,D,20170406,000000,15.23,15.365,14.82,14.98,385630,0
+BZUN.US,D,20170407,000000,15.04,16.1549,14.9257,15.56,1975007,0
+BZUN.US,D,20170410,000000,15.72,16.9,15.72,16.86,2455562,0
+BZUN.US,D,20170411,000000,16.86,17.58,16.45,16.71,1718612,0
+BZUN.US,D,20170412,000000,16.8,17.239,15.8,15.81,1050035,0
+BZUN.US,D,20170413,000000,15.73,15.84,14.905,14.98,1417567,0
+BZUN.US,D,20170417,000000,15.02,15.17,14.21,14.6,900366,0
+BZUN.US,D,20170418,000000,14.56,14.99,14.51,14.74,640375,0
+BZUN.US,D,20170419,000000,14.73,15.32,14.62,15,677697,0
+BZUN.US,D,20170420,000000,15.13,15.175,14.74,14.86,452376,0
+BZUN.US,D,20170421,000000,14.85,15,14.6747,14.96,362095,0
+BZUN.US,D,20170424,000000,15.2,15.56,14.95,14.95,449087,0
+BZUN.US,D,20170425,000000,15.12,15.32,15,15.21,759746,0
+BZUN.US,D,20170426,000000,15.25,15.29,14.97,14.99,555323,0
+BZUN.US,D,20170427,000000,15.19,15.25,14.96,15.04,686639,0
+BZUN.US,D,20170428,000000,15.09,15.33,15.02,15.27,814643,0
+BZUN.US,D,20170501,000000,15.36,16.37,15.2265,16.34,1147140,0
+BZUN.US,D,20170502,000000,16.45,17.55,16.12,16.23,2081932,0
+BZUN.US,D,20170503,000000,16.22,16.29,15.55,15.78,700240,0
+BZUN.US,D,20170504,000000,15.82,15.87,15.41,15.72,382852,0
+BZUN.US,D,20170505,000000,15.76,17.98,15.76,17.66,1652129,0
+BZUN.US,D,20170508,000000,17.72,18.268,17.5556,17.64,658489,0
+BZUN.US,D,20170509,000000,17.81,19.88,17.692,19.29,2918904,0
+BZUN.US,D,20170510,000000,20.03,20.18,19.29,19.63,2029880,0
+BZUN.US,D,20170511,000000,19.51,21.7201,19.01,21,1995324,0
+BZUN.US,D,20170512,000000,21.08,21.17,19.58,19.98,2638616,0
+BZUN.US,D,20170515,000000,19.87,20.2874,19.31,19.86,1581764,0
+BZUN.US,D,20170516,000000,20.5,23.56,20.17,22.78,4570869,0
+BZUN.US,D,20170517,000000,19.53,20.95,18.85,20.01,4661564,0
+BZUN.US,D,20170518,000000,19.61,22,19.02,21.88,2941636,0
+BZUN.US,D,20170519,000000,22.26,22.5,21.2,21.69,1490642,0
+BZUN.US,D,20170522,000000,21.75,21.825,20.8,21.2,1588542,0
+BZUN.US,D,20170523,000000,21.33,21.49,20.43,20.78,1521498,0
+BZUN.US,D,20170524,000000,21,21.71,20.55,21.14,2221365,0
+BZUN.US,D,20170525,000000,21.58,21.62,19.81,20.96,2206031,0
+BZUN.US,D,20170526,000000,20.86,21.18,20.51,21.12,696738,0
+BZUN.US,D,20170530,000000,21.01,21.1,20.76,21.06,1252587,0
+BZUN.US,D,20170531,000000,20.81,21.02,20.23,20.55,1020137,0
+BZUN.US,D,20170601,000000,20.34,20.9124,20.05,20.62,925997,0
+BZUN.US,D,20170602,000000,20.74,21.54,20.71,20.89,1906138,0
+BZUN.US,D,20170605,000000,21.15,21.68,20.23,20.53,2265720,0
+BZUN.US,D,20170606,000000,20.4,21.15,20.3,20.96,1193329,0
+BZUN.US,D,20170607,000000,21.02,22.95,20.6,22.78,3303475,0
+BZUN.US,D,20170608,000000,24.85,25.04,22.71,23.43,5375773,0
+BZUN.US,D,20170609,000000,23.52,23.9499,20.5,21.46,3981277,0
+BZUN.US,D,20170612,000000,20.97,21.6,20.2,20.9,2233800,0
+BZUN.US,D,20170613,000000,21.11,21.8,20.1,20.26,1610070,0
+BZUN.US,D,20170614,000000,20.47,20.93,19.74,20.23,3049319,0
+BZUN.US,D,20170615,000000,19.88,19.8807,19.01,19.82,1764117,0
+BZUN.US,D,20170616,000000,20.07,20.67,19.931,20.49,1544282,0
+BZUN.US,D,20170619,000000,20.62,21.25,20.62,21.24,1278144,0
+BZUN.US,D,20170620,000000,21.24,21.68,20.66,20.71,980702,0
+BZUN.US,D,20170621,000000,20.75,21.6199,20.73,21.56,1259596,0
+BZUN.US,D,20170622,000000,21.31,22.22,21.01,21.94,1444925,0
+BZUN.US,D,20170623,000000,21.92,23.32,21.92,23.05,1887971,0
+BZUN.US,D,20170626,000000,23.2,23.65,22.31,22.67,1416118,0
+BZUN.US,D,20170627,000000,22.58,22.59,22.1,22.18,1036572,0
+BZUN.US,D,20170628,000000,22.31,22.4,21.29,22.38,1491195,0
+BZUN.US,D,20170629,000000,22.31,22.54,21.39,21.9,1147701,0
+BZUN.US,D,20170630,000000,21.84,22.67,21.59,22.17,1305833,0
+BZUN.US,D,20170703,000000,22.23,23.25,22.12,22.53,770040,0
+BZUN.US,D,20170705,000000,22.69,24.67,22.34,24.56,3060164,0
+BZUN.US,D,20170706,000000,24.07,25.42,23.34,24.79,2274094,0
+BZUN.US,D,20170707,000000,25,25.705,24.76,25.12,1542974,0
+BZUN.US,D,20170710,000000,25.38,26.9412,25,26.69,1539873,0
+BZUN.US,D,20170711,000000,26.99,27.98,25.76,27.18,2164426,0
+BZUN.US,D,20170712,000000,27.5,27.98,26.6,27.93,1645982,0
+BZUN.US,D,20170713,000000,28,29.64,27.72,29.02,2265942,0
+BZUN.US,D,20170714,000000,29.33,30.3,29.08,29.5,2394962,0
+BZUN.US,D,20170717,000000,29.81,29.91,28.35,29.2,1736774,0
+BZUN.US,D,20170718,000000,29.17,29.52,28.98,29.26,1339070,0
+BZUN.US,D,20170719,000000,29.47,29.9,29.1,29.51,1101115,0
+BZUN.US,D,20170720,000000,29.73,31.0499,29.31,29.89,2353071,0
+BZUN.US,D,20170721,000000,30.7,32.46,30.45,32.38,3547148,0
+BZUN.US,D,20170724,000000,33.51,34.92,33,34.18,4821860,0
+BZUN.US,D,20170725,000000,34.19,34.35,31.6,32.21,4383840,0
+BZUN.US,D,20170726,000000,32.5,32.97,31.65,32.85,1806965,0
+BZUN.US,D,20170727,000000,33.44,34.98,31.31,34.89,5501022,0
+BZUN.US,D,20170728,000000,33.84,34.62,33.13,33.71,2547185,0
+BZUN.US,D,20170731,000000,34.2,34.29,32,32.46,2338422,0
+BZUN.US,D,20170801,000000,33.21,33.22,31.88,32.49,1820565,0
+BZUN.US,D,20170802,000000,32.38,32.98,29.09,30.6,3357622,0
+BZUN.US,D,20170803,000000,30.61,31.85,30.39,31.57,1558027,0
+BZUN.US,D,20170804,000000,31.5,32.13,30.71,32.03,1827924,0
+BZUN.US,D,20170807,000000,32.26,33.94,31.86,33.03,1920569,0
+BZUN.US,D,20170808,000000,33.59,34.1,33.03,33.13,1798239,0
+BZUN.US,D,20170809,000000,32.7,34.09,32.321,33.97,2006940,0
+BZUN.US,D,20170810,000000,33.62,34.09,31.25,32.5,2483853,0
+BZUN.US,D,20170811,000000,31.43,32.93,30.6,32.75,2143352,0
+BZUN.US,D,20170814,000000,32.86,33.049,31.35,32.45,2072242,0
+BZUN.US,D,20170815,000000,32.53,32.6,31.03,31.23,1800336,0
+BZUN.US,D,20170816,000000,31.92,35.91,31.7497,35.48,4341558,0
+BZUN.US,D,20170817,000000,35.35,35.48,32.85,33.49,4064503,0
+BZUN.US,D,20170818,000000,33.9,34.63,33.3784,33.98,2365258,0
+BZUN.US,D,20170821,000000,35.15,35.15,32.65,34.6,4978543,0
+BZUN.US,D,20170822,000000,32.4,32.52,25.74,26.23,19519624,0
+BZUN.US,D,20170823,000000,26.16,29.12,26.1,28.9,9810275,0
+BZUN.US,D,20170824,000000,29.31,30.3,28.151,28.81,5205198,0
+BZUN.US,D,20170825,000000,28.9,29,26.5,26.58,4379389,0
+BZUN.US,D,20170828,000000,26.94,27.29,26.13,26.92,2338416,0
+BZUN.US,D,20170829,000000,26.05,27.1,26.03,26.56,1744054,0
+BZUN.US,D,20170830,000000,26.85,27.45,26.15,26.8,2418217,0
+BZUN.US,D,20170831,000000,26.93,27.4,26.75,27.19,2317048,0
+BZUN.US,D,20170901,000000,27.65,29.37,27.4399,28.87,3535823,0
+BZUN.US,D,20170905,000000,28.32,30.09,28.22,29.52,3305525,0
+BZUN.US,D,20170906,000000,29.77,29.88,28.7504,28.92,2160937,0
+BZUN.US,D,20170907,000000,29.11,31.8,29.11,31.12,4036842,0
+BZUN.US,D,20170908,000000,31.5,32.65,31,31.53,2870629,0
+BZUN.US,D,20170911,000000,32.02,32.5899,31.5017,32.15,2122215,0
+BZUN.US,D,20170912,000000,32.39,35.67,32.31,34.9,4825928,0
+BZUN.US,D,20170913,000000,35.25,38,34.921,37.35,7141975,0
+BZUN.US,D,20170914,000000,36.86,37.2382,35.45,36.46,3285125,0
+BZUN.US,D,20170915,000000,36.83,39.61,36.36,37.7,5585432,0
+BZUN.US,D,20170918,000000,38.3,40.29,38.16,40.09,5115512,0
+BZUN.US,D,20170919,000000,40.24,40.65,37.51,38.14,5295496,0
+BZUN.US,D,20170920,000000,38.25,38.54,36.63,38.27,2404655,0
+BZUN.US,D,20170921,000000,38.46,38.46,37.26,37.83,1719658,0
+BZUN.US,D,20170922,000000,37.5,37.87,36.3,37.73,2321162,0
+BZUN.US,D,20170925,000000,37.25,37.3325,33.711,36.055,6170321,0
+BZUN.US,D,20170926,000000,36.46,37.3,34.961,35.21,2791632,0
+BZUN.US,D,20170927,000000,35.79,36.6397,34.46,34.86,3082644,0
+BZUN.US,D,20170928,000000,34.48,34.63,33.02,33.43,3017502,0
+BZUN.US,D,20170929,000000,33.5,34.9,32.43,32.76,4257384,0
+BZUN.US,D,20171002,000000,33.09,36.28,33.03,35.97,4147458,0
+BZUN.US,D,20171003,000000,36.86,36.95,35.15,36.04,3602379,0
+BZUN.US,D,20171004,000000,35.74,35.8,34,34.1,3037051,0
+BZUN.US,D,20171005,000000,34.5,34.923,34.12,34.36,1741712,0
+BZUN.US,D,20171006,000000,34.01,35.22,33.61,34.17,1563640,0
+BZUN.US,D,20171009,000000,34.22,34.5,33.5,33.62,2047047,0
+BZUN.US,D,20171010,000000,33.65,34.88,33.65,33.96,2462434,0
+BZUN.US,D,20171011,000000,33.66,34.56,33.52,33.9,1431419,0
+BZUN.US,D,20171012,000000,34.08,34.725,33.56,34.23,2622332,0
+BZUN.US,D,20171013,000000,34.32,36.59,34.3,36.19,3542949,0
+BZUN.US,D,20171016,000000,36.81,37.85,36.301,36.69,2822183,0
+BZUN.US,D,20171017,000000,36.75,36.9,34.75,35.22,3058215,0
+BZUN.US,D,20171018,000000,35.49,35.73,34.03,34.86,1437201,0
+BZUN.US,D,20171019,000000,34,34.19,32.8,33.69,2352599,0
+BZUN.US,D,20171020,000000,34.12,34.9,33.23,33.87,2232022,0
+BZUN.US,D,20171023,000000,33.73,34.3,33.13,33.25,2242490,0
+BZUN.US,D,20171024,000000,33.26,33.376,31.7,31.73,3966344,0
+BZUN.US,D,20171025,000000,31.42,32.16,29.15,30.45,5106686,0
+BZUN.US,D,20171026,000000,30.16,30.6,29.9,30.16,1872275,0
+BZUN.US,D,20171027,000000,30.53,31.59,30.2,31.52,2893851,0
+BZUN.US,D,20171030,000000,32,32.9795,30.86,31.26,2503095,0
+BZUN.US,D,20171031,000000,31.21,31.6,30.48,31.39,2091066,0
+BZUN.US,D,20171101,000000,31.59,32.16,30.851,31.55,969994,0
+BZUN.US,D,20171102,000000,32.15,32.68,31.35,31.97,1912968,0
+BZUN.US,D,20171103,000000,32.05,32.52,31.03,31.22,922382,0
+BZUN.US,D,20171106,000000,31.25,32.62,31.23,32.41,1196874,0
+BZUN.US,D,20171107,000000,32.6,33.74,32.32,32.495,1583982,0
+BZUN.US,D,20171108,000000,32.45,33.25,32.02,32.85,1480635,0
+BZUN.US,D,20171109,000000,32.35,32.79,31.72,32.31,988811,0
+BZUN.US,D,20171110,000000,32.5,32.97,31.58,32.8538,1456607,0
+BZUN.US,D,20171113,000000,33.05,35.98,33,34.6,4405629,0
+BZUN.US,D,20171114,000000,34.88,35.14,33.7,34.39,1764431,0
+BZUN.US,D,20171115,000000,34.05,34.94,32.995,34.13,2574781,0
+BZUN.US,D,20171116,000000,34.67,36.38,34.65,35.8,3284088,0
+BZUN.US,D,20171117,000000,36.29,36.69,35.24,35.5,1989477,0
+BZUN.US,D,20171120,000000,35.95,36.8,35.7,36.16,2347842,0
+BZUN.US,D,20171121,000000,36.43,36.97,35.31,35.54,3393307,0
+BZUN.US,D,20171122,000000,33.83,34.4,28.62,29.51,16569007,0
+BZUN.US,D,20171124,000000,30.39,31.2,29.74,30.61,4974824,0
+BZUN.US,D,20171127,000000,30.93,30.99,29.35,29.52,4063573,0
+BZUN.US,D,20171128,000000,29.52,29.64,28.579,29,3097826,0
+BZUN.US,D,20171129,000000,29.11,29.31,26.87,28,4030142,0
+BZUN.US,D,20171130,000000,28.08,28.67,27.32,28.34,2031945,0
+BZUN.US,D,20171201,000000,28.2,29,27.3,27.44,2001292,0
+BZUN.US,D,20171204,000000,28.4,28.42,26.77,27.58,2100789,0
+BZUN.US,D,20171205,000000,27.3,28.9,26.97,28.28,2134332,0
+BZUN.US,D,20171206,000000,27.98,29.0499,27.75,28.27,3092077,0
+BZUN.US,D,20171207,000000,28.07,28.42,27.73,28.22,1869128,0
+BZUN.US,D,20171208,000000,28.93,30.64,28.93,29.76,3469804,0
+BZUN.US,D,20171211,000000,30.27,32.19,30.2,32.03,3365601,0
+BZUN.US,D,20171212,000000,31.79,31.85,30.25,30.5,1598922,0
+BZUN.US,D,20171213,000000,30.77,32.14,30.77,31.88,2044202,0
+BZUN.US,D,20171214,000000,31.6,32.12,31.1003,31.67,1026372,0
+BZUN.US,D,20171215,000000,31.7,32.24,31.54,32.16,2061574,0
+BZUN.US,D,20171218,000000,32.43,32.98,31.86,32.26,2332076,0
+BZUN.US,D,20171219,000000,32.28,32.8098,31.65,32.55,1338047,0
+BZUN.US,D,20171220,000000,32.55,32.68,30.851,31.81,1821655,0
+BZUN.US,D,20171221,000000,31.89,32.1105,31.3,31.68,1226810,0
+BZUN.US,D,20171222,000000,31.37,31.48,30.4,30.56,1309151,0
+BZUN.US,D,20171226,000000,30.47,32.2752,30.25,31.76,1303418,0
+BZUN.US,D,20171227,000000,31.68,33.06,31.66,32.83,1283144,0
+BZUN.US,D,20171228,000000,33.1,33.3,32,32.3,858452,0
+BZUN.US,D,20171229,000000,32.3,32.3,31.12,31.56,950352,0
+BZUN.US,D,20180102,000000,32.03,33.85,32.01,33.66,1568707,0
+BZUN.US,D,20180103,000000,33.85,34.86,33.531,34.37,1622194,0
+BZUN.US,D,20180104,000000,34.62,35.95,34.62,35.11,2058220,0
+BZUN.US,D,20180105,000000,35.11,36.19,34.915,36.03,1444585,0
+BZUN.US,D,20180108,000000,36.22,37.66,36.05,36.93,2246787,0
+BZUN.US,D,20180109,000000,37.39,37.45,34,34.87,3486989,0
+BZUN.US,D,20180110,000000,34.1,35.49,33.6801,35.29,1458910,0
+BZUN.US,D,20180111,000000,35.34,36.2,35.05,35.8,1016690,0
+BZUN.US,D,20180112,000000,35.84,37.3,35.83,36.87,1699533,0
+BZUN.US,D,20180116,000000,37.5,38.48,35.63,35.67,1981758,0
+BZUN.US,D,20180117,000000,35.91,37.35,35.81,36.93,1654049,0
+BZUN.US,D,20180118,000000,37.12,37.15,36.05,36.75,1349476,0
+BZUN.US,D,20180119,000000,37,37.84,36.5,36.55,1058019,0
+BZUN.US,D,20180122,000000,36.81,36.81,35.1,36.2,1675127,0
+BZUN.US,D,20180123,000000,36.39,36.93,35.79,36.8,1040275,0
+BZUN.US,D,20180124,000000,36.9,37.05,35.8,36.94,1085721,0
+BZUN.US,D,20180125,000000,36.92,38.95,36.65,38.33,3062594,0
+BZUN.US,D,20180126,000000,38.78,39.98,38.45,39.64,1981420,0
+BZUN.US,D,20180129,000000,39.71,39.71,38.578,39.23,1226666,0
+BZUN.US,D,20180130,000000,38.07,38.75,36.54,38.17,1600626,0
+BZUN.US,D,20180131,000000,39.01,39.4,38.31,38.95,934207,0
+BZUN.US,D,20180201,000000,37.34,38.8,36.8,38.31,1648782,0
+BZUN.US,D,20180202,000000,37.63,38.49,35.19,35.27,2527123,0
+BZUN.US,D,20180205,000000,34.1,37.28,33.25,34.79,2428924,0
+BZUN.US,D,20180206,000000,34.09,34.86,33.1,34.47,2607406,0
+BZUN.US,D,20180207,000000,34.28,34.8899,33.71,33.765,1053367,0
+BZUN.US,D,20180208,000000,34.04,34.69,32.38,32.43,1921064,0
+BZUN.US,D,20180209,000000,32.98,34.43,31.801,34.15,2450211,0
+BZUN.US,D,20180212,000000,34.28,34.91,34.15,34.61,934796,0
+BZUN.US,D,20180213,000000,34.84,35.3681,34.4,34.49,840910,0
+BZUN.US,D,20180214,000000,34.27,37.75,34.2,37.18,2337244,0
+BZUN.US,D,20180215,000000,37.78,38.16,36.12,37.61,1320037,0
+BZUN.US,D,20180216,000000,37.41,37.41,35.43,35.52,1766243,0
+BZUN.US,D,20180220,000000,35.23,36.75,35.19,35.91,1456090,0
+BZUN.US,D,20180221,000000,36.53,38,36.2,36.61,1436122,0
+BZUN.US,D,20180222,000000,36.99,37.25,34.9001,35.65,1497527,0
+BZUN.US,D,20180223,000000,35.8,36.64,35.2177,36.55,888410,0
+BZUN.US,D,20180226,000000,37,37.039,35.92,36.37,1284445,0
+BZUN.US,D,20180227,000000,35.86,35.86,34.7,35.41,1398875,0
+BZUN.US,D,20180228,000000,35.7,35.7,34.788,35.16,1168567,0
+BZUN.US,D,20180301,000000,35.17,35.25,33.56,33.75,1358412,0
+BZUN.US,D,20180302,000000,32.86,35.94,32.8,35.68,1518928,0
+BZUN.US,D,20180305,000000,35.33,36.8,35.05,36.77,1922495,0
+BZUN.US,D,20180306,000000,40.83,48.75,40.75,48.21,20001130,0
+BZUN.US,D,20180307,000000,45.31,45.78,43.99,44.14,7068355,0
+BZUN.US,D,20180308,000000,44.44,48.94,44.02,47.78,6268717,0
+BZUN.US,D,20180309,000000,48.5,48.629,47.07,47.88,2743585,0
+BZUN.US,D,20180312,000000,48.33,51.03,47.55,47.98,5251508,0
+BZUN.US,D,20180313,000000,48.5,48.9,46.19,46.46,2082591,0
+BZUN.US,D,20180314,000000,45.9,47.44,45.01,46.18,2578867,0
+BZUN.US,D,20180315,000000,46.88,48.63,46.5838,48.11,2479998,0
+BZUN.US,D,20180316,000000,48.21,48.93,47.31,48.59,2067211,0
+BZUN.US,D,20180319,000000,48.16,49.82,46.91,48.02,3090027,0
+BZUN.US,D,20180320,000000,47.94,51.68,47.53,51.3,3589770,0
+BZUN.US,D,20180321,000000,51.25,52.33,50.08,50.48,2259508,0
+BZUN.US,D,20180322,000000,48.96,49.6563,45.28,45.45,4756947,0
+BZUN.US,D,20180323,000000,46,47.37,44.65,44.77,2701794,0
+BZUN.US,D,20180326,000000,46.68,48.7,46.31,48.08,3435542,0
+BZUN.US,D,20180327,000000,48.9,48.91,44.13,44.79,2252273,0
+BZUN.US,D,20180328,000000,44.48,45.72,42.79,43.73,2824488,0
+BZUN.US,D,20180329,000000,44,45.96,43.5101,45.88,2283733,0
+BZUN.US,D,20180402,000000,45.17,45.79,44.01,44.55,1711821,0
+BZUN.US,D,20180403,000000,45.01,45.71,43.33,44.14,1323409,0
+BZUN.US,D,20180404,000000,42.13,44.88,41.7104,44.69,2581159,0
+BZUN.US,D,20180405,000000,45.15,45.92,44.33,45.13,1619400,0
+BZUN.US,D,20180406,000000,44.12,47.33,44.0908,46.28,2455648,0
+BZUN.US,D,20180409,000000,46.8,50.79,46.72,48.97,3421543,0
+BZUN.US,D,20180410,000000,50.97,51.68,47.22,48.15,3976835,0
+BZUN.US,D,20180411,000000,48,49.96,47.72,48,1805193,0
+BZUN.US,D,20180412,000000,48.52,49.95,47.47,49.29,1945604,0
+BZUN.US,D,20180413,000000,49.77,49.9,44.6601,46.04,3562118,0
+BZUN.US,D,20180416,000000,46.15,47.1,45.34,46.06,1948239,0
+BZUN.US,D,20180417,000000,46.34,49.39,46.34,48.78,2006510,0
+BZUN.US,D,20180418,000000,48.76,49.24,46.97,47.92,1751967,0
+BZUN.US,D,20180419,000000,47.67,49.76,47.21,47.75,2852997,0
+BZUN.US,D,20180420,000000,47.21,47.94,46.14,46.98,1417361,0
+BZUN.US,D,20180423,000000,46.82,47.6,45.38,45.52,1508885,0
+BZUN.US,D,20180424,000000,46.18,47,44.09,44.88,2281032,0
+BZUN.US,D,20180425,000000,45,45.2404,41.75,43.54,2027804,0
+BZUN.US,D,20180426,000000,44.18,44.94,43.57,43.69,1346988,0
+BZUN.US,D,20180427,000000,44.72,44.94,43.41,43.76,1183466,0
+BZUN.US,D,20180430,000000,44.05,47.35,43.42,45.99,2109576,0
+BZUN.US,D,20180501,000000,45.81,46.85,45.3101,46.75,932739,0
+BZUN.US,D,20180502,000000,47.01,47.69,46.3477,46.53,1162005,0
+BZUN.US,D,20180503,000000,46.19,47.1,44.3,46.74,1740072,0
+BZUN.US,D,20180504,000000,46.7,47.35,45.61,46.25,1761581,0
+BZUN.US,D,20180507,000000,46.74,49.3699,46.74,48.57,2207109,0
+BZUN.US,D,20180508,000000,48.57,49.57,48.125,49.5,1254124,0
+BZUN.US,D,20180509,000000,49.53,50,48.5874,48.94,1934058,0
+BZUN.US,D,20180510,000000,49.41,51.2166,49.085,50.62,2499543,0
+BZUN.US,D,20180511,000000,50.95,51,48.73,49.78,2043398,0
+BZUN.US,D,20180514,000000,50.65,50.99,47.82,48.04,2688335,0
+BZUN.US,D,20180515,000000,47.3,47.3,44.55,45.18,3969761,0
+BZUN.US,D,20180516,000000,45.5,45.9211,44.44,45.06,3733752,0
+BZUN.US,D,20180517,000000,47.5,53.9,47.33,53.51,14538413,0
+BZUN.US,D,20180518,000000,53.37,55.29,52.6,54.85,5081017,0
+BZUN.US,D,20180521,000000,55.19,55.25,51.71,52.73,4128526,0
+BZUN.US,D,20180522,000000,52.91,53.83,52.1,53.12,1739474,0
+BZUN.US,D,20180523,000000,52.71,56.75,52.57,56.67,4025234,0
+BZUN.US,D,20180524,000000,56.71,59.28,56.65,58.5,3777261,0
+BZUN.US,D,20180525,000000,58.56,59.8,57.7,58.05,2580646,0
+BZUN.US,D,20180529,000000,57.87,59.12,57.14,57.62,1701352,0
+BZUN.US,D,20180530,000000,57.82,60,57.73,59.86,2162631,0
+BZUN.US,D,20180531,000000,59.97,62.06,59.81,61.31,2458068,0
+BZUN.US,D,20180601,000000,61.89,63.1876,61.61,61.77,2527248,0
+BZUN.US,D,20180604,000000,62.99,63.63,61.1201,62.49,1685550,0
+BZUN.US,D,20180605,000000,62.5,63.45,62.0448,63.25,1478342,0
+BZUN.US,D,20180606,000000,63.57,64.07,61.01,62.85,1904231,0
+BZUN.US,D,20180607,000000,63.07,63.8,60.2,61.99,1812240,0
+BZUN.US,D,20180608,000000,60.76,62.23,60.4,62.04,1683271,0
+BZUN.US,D,20180611,000000,62.34,65.65,61.86,64.4,2101072,0
+BZUN.US,D,20180612,000000,65.4,67.41,64.581,66.33,2035904,0
+BZUN.US,D,20180613,000000,66.5,66.58,63.9,64.76,1688770,0
+BZUN.US,D,20180614,000000,65.21,65.21,63.13,64.38,2233034,0
+BZUN.US,D,20180615,000000,63.4,64.0208,62.091,62.83,2185171,0
+BZUN.US,D,20180618,000000,61.75,63.3,60.85,63.06,1839070,0
+BZUN.US,D,20180619,000000,60.81,61.6899,56.75,60.96,2996375,0
+BZUN.US,D,20180620,000000,61.73,65.2,61.14,64.23,2551878,0
+BZUN.US,D,20180621,000000,64.68,64.85,61.72,61.95,1951390,0
+BZUN.US,D,20180622,000000,62.46,62.7259,58.54,60.82,1733305,0
+BZUN.US,D,20180625,000000,58.67,58.67,53.4,54.76,4632132,0
+BZUN.US,D,20180626,000000,56.01,57.9,55.24,56.37,2328793,0
+BZUN.US,D,20180627,000000,55.58,56.34,51.5,52.1,3712860,0
+BZUN.US,D,20180628,000000,51.68,55.65,51.53,54.55,2691101,0
+BZUN.US,D,20180629,000000,56.14,57.37,53.57,54.7,2638159,0
+BZUN.US,D,20180702,000000,53.3,55.98,52.95,55.75,1733570,0
+BZUN.US,D,20180703,000000,56.7,57.1,54.871,55.87,1025730,0
+BZUN.US,D,20180705,000000,56.03,56.77,53.64,55.1,1407446,0
+BZUN.US,D,20180706,000000,54.51,55.99,53.71,55.44,1287320,0
+BZUN.US,D,20180709,000000,56.69,57.92,56.05,57.81,2180001,0
+BZUN.US,D,20180710,000000,57.98,59.68,57.011,57.89,1497325,0
+BZUN.US,D,20180711,000000,56,58.77,55.05,57.61,1129422,0
+BZUN.US,D,20180712,000000,58.23,61.98,58.23,61.16,2037919,0
+BZUN.US,D,20180713,000000,61.64,62.299,59.8,60.68,1120178,0
+BZUN.US,D,20180716,000000,60.68,62.81,60.46,62.12,1368324,0
+BZUN.US,D,20180717,000000,61.19,62.48,60.55,62.03,1518331,0
+BZUN.US,D,20180718,000000,61.79,62.9052,61.46,62.18,1108646,0
+BZUN.US,D,20180719,000000,61.77,62.62,60.73,61.79,1145069,0
+BZUN.US,D,20180720,000000,62.33,63.55,61.39,61.94,1248752,0
+BZUN.US,D,20180723,000000,61.99,64.3,61.93,63.59,1171887,0
+BZUN.US,D,20180724,000000,64.89,65.93,59.63,61.01,2172063,0
+BZUN.US,D,20180725,000000,61,63.64,60.82,63.57,1176394,0
+BZUN.US,D,20180726,000000,62.17,65.03,62.17,64.22,1108178,0
+BZUN.US,D,20180727,000000,64.69,64.8,61.01,61.95,1219591,0
+BZUN.US,D,20180730,000000,61.95,61.95,56.3,57.71,2452537,0
+BZUN.US,D,20180731,000000,58.01,59.25,55.76,57.85,1663083,0
+BZUN.US,D,20180801,000000,58.46,60.17,57.56,57.73,1451300,0
+BZUN.US,D,20180802,000000,56.68,57.73,55.8201,57.06,1251821,0
+BZUN.US,D,20180803,000000,57.31,58.1899,54.45,54.81,1904202,0
+BZUN.US,D,20180806,000000,54.61,56.49,54.3128,56.15,1012095,0
+BZUN.US,D,20180807,000000,56.9,58.66,56.06,58.04,1323517,0
+BZUN.US,D,20180808,000000,58.05,58.25,54.86,56.87,1540828,0
+BZUN.US,D,20180809,000000,57.08,58.49,56.28,56.53,1038562,0
+BZUN.US,D,20180810,000000,55.66,56.25,54.81,55.31,1592663,0
+BZUN.US,D,20180813,000000,54.6,55.16,50.68,52.72,4828546,0
+BZUN.US,D,20180814,000000,55.6,58.4698,48.58,49.64,8274839,0
+BZUN.US,D,20180815,000000,47.07,48.78,45.75,48.16,4188824,0
+BZUN.US,D,20180816,000000,49.84,50.91,48.9,49.68,3561064,0
+BZUN.US,D,20180817,000000,49.5,51.19,49.0355,50.7,2677443,0
+BZUN.US,D,20180820,000000,51.63,53.5,51.22,51.68,2208564,0
+BZUN.US,D,20180821,000000,52.25,55.16,52.03,54.71,2066313,0
+BZUN.US,D,20180822,000000,54.54,56.421,54.54,55.41,1230816,0
+BZUN.US,D,20180823,000000,56.1,57.51,53.61,54.04,2139307,0
+BZUN.US,D,20180824,000000,54.22,55.15,53.14,53.66,1786108,0
+BZUN.US,D,20180827,000000,54.39,57.24,54.31,56.9,2362121,0
+BZUN.US,D,20180828,000000,57.22,57.48,55.41,57.03,1495264,0
+BZUN.US,D,20180829,000000,57.09,58.01,56.5157,56.96,1243296,0
+BZUN.US,D,20180830,000000,56.5,57.2,53.77,53.86,2243520,0
+BZUN.US,D,20180831,000000,53.14,54.73,52.6,53.39,4753282,0
+BZUN.US,D,20180904,000000,53.13,53.3,51.61,52.31,1633715,0
+BZUN.US,D,20180905,000000,51.18,51.39,49.22,50.29,1749837,0
+BZUN.US,D,20180906,000000,50.62,50.87,48.5,49.15,1802959,0
+BZUN.US,D,20180907,000000,48.26,51.12,48.26,49.27,1103878,0
+BZUN.US,D,20180910,000000,49.31,50.18,45.85,46.34,3174986,0
+BZUN.US,D,20180911,000000,45.26,46.43,43.08,45.33,2447750,0
+BZUN.US,D,20180912,000000,45,46.04,43.23,45.71,3013830,0
+BZUN.US,D,20180913,000000,47.79,48.87,47.02,47.85,2514925,0
+BZUN.US,D,20180914,000000,48.33,49.16,45.88,45.97,1962685,0
+BZUN.US,D,20180917,000000,44.7,45.45,43.66,44.59,1992076,0
+BZUN.US,D,20180918,000000,44.53,46.42,44.06,44.41,1264369,0
+BZUN.US,D,20180919,000000,45.43,46.77,45.214,46.5,1473807,0
+BZUN.US,D,20180920,000000,47.5,48.46,46.82,48.22,1788794,0
+BZUN.US,D,20180921,000000,49.5,49.89,48.53,48.59,1520545,0
+BZUN.US,D,20180924,000000,47.5,47.6322,46.1601,46.71,1022482,0
+BZUN.US,D,20180925,000000,46.96,48.19,46.7501,47.33,867211,0
+BZUN.US,D,20180926,000000,47.36,48.45,47.18,47.99,1085850,0
+BZUN.US,D,20180927,000000,48.25,48.31,46.795,47.54,980799,0
+BZUN.US,D,20180928,000000,47.2,48.83,47.08,48.58,1281767,0
+BZUN.US,D,20181001,000000,49.3,49.6116,46.67,47.01,1178209,0
+BZUN.US,D,20181002,000000,46.16,46.38,43.83,44.88,1548731,0
+BZUN.US,D,20181003,000000,45.5,45.87,44.32,44.53,1127314,0
+BZUN.US,D,20181004,000000,44,44,41.01,42.32,2292871,0
+BZUN.US,D,20181005,000000,42.2,42.67,40.2215,41.25,1688894,0
+BZUN.US,D,20181008,000000,40,40.97,38.27,39.53,2388956,0
+BZUN.US,D,20181009,000000,38.78,40.23,38.7,39.2,1545197,0
+BZUN.US,D,20181010,000000,38.65,39.1,35.64,36.31,2796607,0
+BZUN.US,D,20181011,000000,35.48,38.22,35.13,36.88,2566820,0
+BZUN.US,D,20181012,000000,39.05,40.99,39,40.18,3099984,0
+BZUN.US,D,20181015,000000,38.84,40.3,38.25,40,1067032,0
+BZUN.US,D,20181016,000000,40.64,41.89,40.51,41.44,1067382,0
+BZUN.US,D,20181017,000000,41.64,42,40.03,40.86,882579,0
+BZUN.US,D,20181018,000000,40,40.43,38.9,39.47,1385692,0
+BZUN.US,D,20181019,000000,40.55,41.13,39.53,39.67,1412010,0
+BZUN.US,D,20181022,000000,42.21,43.47,41.05,41.61,1519119,0
+BZUN.US,D,20181023,000000,39.42,41.5,39.26,41.25,1722247,0
+BZUN.US,D,20181024,000000,41.06,41.116,39.12,39.26,1487467,0
+BZUN.US,D,20181025,000000,40.4,40.96,39.21,40.88,1368256,0
+BZUN.US,D,20181026,000000,39.31,40.68,38.16,39.79,1338975,0
+BZUN.US,D,20181029,000000,40.07,41.24,37.3,38.1,1432744,0
+BZUN.US,D,20181030,000000,37.63,38.4,35.96,38.15,1790678,0
+BZUN.US,D,20181031,000000,39.46,40.49,39.06,39.81,1493499,0
+BZUN.US,D,20181101,000000,41,45.41,39.81,44.92,2522444,0
+BZUN.US,D,20181102,000000,45.74,46.02,43.5,45.28,2255285,0
+BZUN.US,D,20181105,000000,44.82,44.83,43.2,44.08,898187,0
+BZUN.US,D,20181106,000000,44.24,45.98,44.22,44.58,734436,0
+BZUN.US,D,20181107,000000,45.9,46.195,44.68,46.16,892115,0
+BZUN.US,D,20181108,000000,45.68,45.79,42.56,43.09,1197139,0
+BZUN.US,D,20181109,000000,41.7,41.71,38.61,40.19,2309093,0
+BZUN.US,D,20181112,000000,34,34.4,31.1,31.88,12170188,0
+BZUN.US,D,20181113,000000,32.23,33.84,31.8,33.46,3665931,0
+BZUN.US,D,20181114,000000,34,34.1734,31.51,32.49,3157599,0
+BZUN.US,D,20181115,000000,32.63,33.61,31.9,32.71,2244540,0
+BZUN.US,D,20181116,000000,32.23,32.94,31.007,32.75,1648905,0
+BZUN.US,D,20181119,000000,32.4,32.77,30.85,31.08,2297483,0
+BZUN.US,D,20181120,000000,29.85,30.65,29.31,30.13,2821712,0
+BZUN.US,D,20181121,000000,33.88,37.1,32.25,32.44,11128785,0
+BZUN.US,D,20181123,000000,31.54,33.52,30.56,32.57,3077785,0
+BZUN.US,D,20181126,000000,33.7,34.7399,33.44,33.53,2075773,0
+BZUN.US,D,20181127,000000,33.23,34.34,32.9194,34.03,1761815,0
+BZUN.US,D,20181128,000000,35,35.6,32.87,34.23,1754263,0
+BZUN.US,D,20181129,000000,34.23,34.23,32.66,33.92,1577970,0
+BZUN.US,D,20181130,000000,33.87,35.48,33.23,35.27,2246150,0
+BZUN.US,D,20181203,000000,38.01,38.78,35.6,36.45,3902591,0
+BZUN.US,D,20181204,000000,36.24,37.64,35.8,36.4,2465359,0
+BZUN.US,D,20181206,000000,34.06,35.46,33,35.23,2392766,0
+BZUN.US,D,20181207,000000,34.95,35.99,33.4065,33.54,1291812,0
+BZUN.US,D,20181210,000000,33.25,34.35,32.42,33.94,1532602,0
+BZUN.US,D,20181211,000000,34.6,35.29,34.16,34.9,1196667,0
+BZUN.US,D,20181212,000000,35.65,37.85,35.65,36.56,2549689,0
+BZUN.US,D,20181213,000000,37.93,38.6899,36.75,36.87,1894836,0
+BZUN.US,D,20181214,000000,36.06,38.3,35.8,36.15,1509814,0
+BZUN.US,D,20181217,000000,36.04,36.04,32.52,33.1,2369818,0
+BZUN.US,D,20181218,000000,33.49,33.63,31.8,32.47,2026316,0
+BZUN.US,D,20181219,000000,32.3,32.36,29.805,30.24,2426115,0
+BZUN.US,D,20181220,000000,29.96,30.48,28.62,29.41,2666976,0
+BZUN.US,D,20181221,000000,29.78,29.9,27.93,28.23,1869687,0
+BZUN.US,D,20181224,000000,28.29,29.46,27.84,29.23,879355,0
+BZUN.US,D,20181226,000000,29.28,30.07,28.47,30.03,1316279,0
+BZUN.US,D,20181227,000000,29.39,30.34,28.94,30.33,1243288,0
+BZUN.US,D,20181228,000000,30.63,31.28,29.56,30.53,1217056,0
+BZUN.US,D,20181231,000000,30.92,31.1799,28.795,29.21,1329904,0
+BZUN.US,D,20190102,000000,28.23,30.34,27.81,29.79,1650288,0
+BZUN.US,D,20190103,000000,29.23,29.6787,28.2,28.37,1093009,0
+BZUN.US,D,20190104,000000,29,30.62,28.79,30.32,1334834,0
+BZUN.US,D,20190107,000000,30.83,31.65,30.07,31.53,1499905,0
+BZUN.US,D,20190108,000000,32.2,32.61,31.36,32.03,1623994,0
+BZUN.US,D,20190109,000000,32.55,33.72,32.41,33,1485043,0
+BZUN.US,D,20190110,000000,32.63,32.9,31.27,31.81,2111669,0
+BZUN.US,D,20190111,000000,31.65,31.88,30.7838,31.52,1161619,0
+BZUN.US,D,20190114,000000,30.63,30.63,29.39,29.71,1994383,0
+BZUN.US,D,20190115,000000,29.95,31.05,29.94,30.3,1744208,0
+BZUN.US,D,20190116,000000,30.6,31.525,30.6,30.82,1437024,0
+BZUN.US,D,20190117,000000,30.69,32.12,30.43,31.33,1102660,0
+BZUN.US,D,20190118,000000,31.8,34.45,31.75,33.29,3254243,0
+BZUN.US,D,20190122,000000,32.75,32.96,31.71,32.41,1789760,0
+BZUN.US,D,20190123,000000,32.84,33.74,31.61,32.42,1741089,0
+BZUN.US,D,20190124,000000,32.25,33.2,32.0535,32.89,1129696,0
+BZUN.US,D,20190125,000000,33.73,35,33.61,34.44,1637559,0
+BZUN.US,D,20190128,000000,33.71,34.42,33.2401,34.3,1054322,0
+BZUN.US,D,20190129,000000,34.03,34.66,33.68,33.74,1418336,0
+BZUN.US,D,20190130,000000,34.52,35,33.81,34.41,1050046,0
+BZUN.US,D,20190131,000000,34.67,36.28,34.67,35.8,2180498,0
+BZUN.US,D,20190201,000000,35.8,35.97,34.92,35.2,2344764,0
+BZUN.US,D,20190204,000000,35.14,36.27,34.72,35.9,1342010,0
+BZUN.US,D,20190205,000000,36.01,37.42,36.01,36.2,1127537,0
+BZUN.US,D,20190206,000000,36.27,36.87,35.76,36.37,827098,0
+BZUN.US,D,20190207,000000,35.88,36.09,33.55,34.11,1780805,0
+BZUN.US,D,20190208,000000,33.59,34.6,33.31,34.04,925367,0
+BZUN.US,D,20190211,000000,34.61,35.35,33.68,34.13,1552263,0
+BZUN.US,D,20190212,000000,34.56,34.69,33.9,34.58,1286991,0
+BZUN.US,D,20190213,000000,35.03,35.2,34.34,34.97,1570053,0
+BZUN.US,D,20190214,000000,34.88,35.15,34.4001,34.84,668848,0
+BZUN.US,D,20190215,000000,35.07,35.15,33.01,33.14,2048774,0
+BZUN.US,D,20190219,000000,32.8,34.14,32.5,33.96,2087377,0
+BZUN.US,D,20190220,000000,34.14,36.07,34.06,35.64,2524117,0
+BZUN.US,D,20190221,000000,35.56,35.97,34,34.58,1172099,0
+BZUN.US,D,20190222,000000,35.08,37.03,35.08,36.98,1785905,0
+BZUN.US,D,20190225,000000,39.5,39.67,37.61,38.51,3142602,0
+BZUN.US,D,20190226,000000,38.18,38.85,37.3586,38.52,1646865,0
+BZUN.US,D,20190227,000000,38.24,38.89,37.64,37.79,1494320,0
+BZUN.US,D,20190228,000000,38.15,38.275,37.2,37.45,1347448,0
+BZUN.US,D,20190301,000000,38.5,38.59,36.5,37.06,2489556,0
+BZUN.US,D,20190304,000000,37.78,38.63,37.17,38.6,2454349,0
+BZUN.US,D,20190305,000000,38.58,39.95,37.8771,39.44,5021447,0
+BZUN.US,D,20190306,000000,42,43.89,37.12,38.89,8060783,0
+BZUN.US,D,20190307,000000,38.38,38.38,34.7173,34.94,5080668,0
+BZUN.US,D,20190308,000000,33.03,35.57,32.45,34.41,3012533,0
+BZUN.US,D,20190311,000000,34.735,35.31,34.55,35.03,1969135,0
+BZUN.US,D,20190312,000000,35.69,35.69,34.87,35.23,1826358,0
+BZUN.US,D,20190313,000000,35,36.25,34.79,35.93,1604007,0
+BZUN.US,D,20190314,000000,35.75,36.45,35.25,35.95,1670895,0
+BZUN.US,D,20190315,000000,36.21,37.46,36.08,37.27,1723656,0
+BZUN.US,D,20190318,000000,37.77,39,37.58,38.29,1797736,0
+BZUN.US,D,20190319,000000,38.63,39.23,38.33,38.98,1353833,0
+BZUN.US,D,20190320,000000,38.81,38.81,36.5,36.81,1855348,0
+BZUN.US,D,20190321,000000,36.49,38.18,36.49,37.99,1610082,0
+BZUN.US,D,20190322,000000,37.8,37.88,36.6179,36.65,1262079,0
+BZUN.US,D,20190325,000000,35.99,37.13,35.78,36.92,1231069,0
+BZUN.US,D,20190326,000000,37.15,37.99,36.84,37.83,1001791,0
+BZUN.US,D,20190327,000000,37.92,39.1,37.42,37.82,4570260,0
+BZUN.US,D,20190328,000000,38,39.16,37.82,39.13,1449496,0
+BZUN.US,D,20190329,000000,39.71,41.97,39.66,41.54,2617768,0
+BZUN.US,D,20190401,000000,42.69,43.48,41.34,42,2171184,0
+BZUN.US,D,20190402,000000,41.93,42.41,41.5755,42,694075,0
+BZUN.US,D,20190403,000000,42.68,44.49,42.4,44.25,2269164,0
+BZUN.US,D,20190404,000000,42.7,42.93,40.72,41.05,2886826,0
+BZUN.US,D,20190405,000000,40.65,42.92,40.35,42.85,3481304,0
+BZUN.US,D,20190408,000000,42.69,43.25,42.08,42.48,1480545,0
+BZUN.US,D,20190409,000000,42.21,42.96,41.835,42.86,1613317,0
+BZUN.US,D,20190410,000000,42.74,43.15,42.24,42.87,1461863,0
+BZUN.US,D,20190411,000000,42.5,42.92,41.21,41.86,1419929,0
+BZUN.US,D,20190412,000000,42.34,42.85,40.79,41.75,2143183,0
+BZUN.US,D,20190415,000000,41.37,41.5,39.63,40.4,1972782,0
+BZUN.US,D,20190416,000000,40.54,41.285,39.52,40.96,2173056,0
+BZUN.US,D,20190417,000000,41.35,41.95,41.2,41.66,2715635,0
+BZUN.US,D,20190418,000000,41.6,43.08,41.3,41.77,2752010,0
+BZUN.US,D,20190422,000000,41.32,43.59,41.01,43.48,2345957,0
+BZUN.US,D,20190423,000000,43.59,45.28,43.47,44.61,3395834,0
+BZUN.US,D,20190424,000000,45,45.165,44.25,44.5,3304436,0
+BZUN.US,D,20190425,000000,44.74,45.1,43.03,44.59,3648746,0
+BZUN.US,D,20190426,000000,44.5,45.6,44.33,45.26,1774976,0
+BZUN.US,D,20190429,000000,45.68,47.79,45.46,47.53,1970001,0
+BZUN.US,D,20190430,000000,47.34,48.75,46.85,48.5,1866682,0
+BZUN.US,D,20190501,000000,48.74,48.8435,47.55,47.91,1073518,0
+BZUN.US,D,20190502,000000,47.71,48.32,46.6,47.63,1122322,0
+BZUN.US,D,20190503,000000,48.1,49.1,47.82,48.95,1143679,0
+BZUN.US,D,20190506,000000,45.14,46.66,44.47,46.13,2539958,0
+BZUN.US,D,20190507,000000,45.77,45.77,42.145,43.45,2593902,0
+BZUN.US,D,20190508,000000,43,44.7,43,43.15,1192462,0
+BZUN.US,D,20190509,000000,41.5,43.38,40.15,42.79,1926442,0
+BZUN.US,D,20190510,000000,42.84,42.9913,40.26,42.35,1832430,0
+BZUN.US,D,20190513,000000,39.03,39.8,38,39.17,2565205,0
+BZUN.US,D,20190514,000000,40,41.39,39.5,41.19,1507933,0
+BZUN.US,D,20190515,000000,40.91,42.05,40.83,41.69,1544730,0
+BZUN.US,D,20190516,000000,41.73,42.69,41.4172,41.63,1204556,0
+BZUN.US,D,20190517,000000,40.36,40.68,39.21,39.64,1658698,0
+BZUN.US,D,20190520,000000,38.59,38.59,36.89,37.59,2566247,0
+BZUN.US,D,20190521,000000,38.19,38.72,37.59,38.5,851838,0
+BZUN.US,D,20190522,000000,38.02,38.96,38.01,38.28,1192128,0
+BZUN.US,D,20190523,000000,37.25,37.4536,35.7,36.61,2324180,0
+BZUN.US,D,20190524,000000,37.42,38.33,36.54,36.63,1046072,0
+BZUN.US,D,20190528,000000,37.09,38.37,37.04,37.93,2255007,0
+BZUN.US,D,20190529,000000,37.25,39.45,36,38.83,2841777,0
+BZUN.US,D,20190530,000000,38.95,40.36,38.95,39.49,1409653,0
+BZUN.US,D,20190531,000000,38.54,40.25,37.95,39.23,1334024,0
+BZUN.US,D,20190603,000000,39.22,39.57,37.31,37.71,1336630,0
+BZUN.US,D,20190604,000000,38.26,40.55,37.65,40.5,1568204,0
+BZUN.US,D,20190605,000000,41.25,41.36,38.55,40,2337761,0
+BZUN.US,D,20190606,000000,39.78,40.2925,39.39,39.98,555122,0
+BZUN.US,D,20190607,000000,40.06,42.7536,40.04,42.04,956732,0
+BZUN.US,D,20190610,000000,42.98,44.24,42.29,42.51,1117859,0
+BZUN.US,D,20190611,000000,43.85,43.9,42.6,43.09,946474,0
+BZUN.US,D,20190612,000000,41.9,43.78,41.85,43.59,991915,0
+BZUN.US,D,20190613,000000,43.64,45.09,43.26,45.01,1451112,0
+BZUN.US,D,20190614,000000,44.39,45.58,44.05,44.59,2015458,0
+BZUN.US,D,20190617,000000,45,46,44.23,44.66,846523,0
+BZUN.US,D,20190618,000000,45.18,47.497,44.92,47.22,1742658,0
+BZUN.US,D,20190619,000000,47.48,49,47.06,48.91,1590286,0
+BZUN.US,D,20190620,000000,50.1,52.04,50,50.63,2863413,0
+BZUN.US,D,20190621,000000,50.5,50.5,48.95,49.41,1962272,0
+BZUN.US,D,20190624,000000,49.57,50,47.86,48.64,1398596,0
+BZUN.US,D,20190625,000000,48.22,48.27,45.55,46.89,1892851,0
+BZUN.US,D,20190626,000000,47.55,48.743,47.5,48.19,1274169,0
+BZUN.US,D,20190627,000000,48.77,49.97,48.43,49.55,1007210,0
+BZUN.US,D,20190628,000000,49.54,50.18,47.5,49.86,1150536,0
+BZUN.US,D,20190701,000000,52.45,54.6,51.36,53.6,3133873,0
+BZUN.US,D,20190702,000000,53.5,54.97,52.37,54.92,2084951,0
+BZUN.US,D,20190703,000000,55,55.08,53.57,54.7,657857,0
+BZUN.US,D,20190705,000000,54.7,54.7,52.35,54.24,1041795,0
+BZUN.US,D,20190708,000000,54.14,54.14,52.22,52.9,1337143,0
+BZUN.US,D,20190709,000000,52.17,53.8406,52.16,53.49,1545165,0
+BZUN.US,D,20190710,000000,54.39,54.39,52.8,53.06,816996,0
+BZUN.US,D,20190711,000000,53.06,54.37,52.8,52.93,965455,0
+BZUN.US,D,20190712,000000,53.35,53.465,52.41,53.02,640391,0
+BZUN.US,D,20190715,000000,53.62,54.4,53.02,53.54,1187763,0
+BZUN.US,D,20190716,000000,53.75,56.47,52.6027,53.19,2967995,0
+BZUN.US,D,20190717,000000,53.18,53.4748,49.76,50,2192592,0
+BZUN.US,D,20190718,000000,49.39,50.33,48.165,50.02,2108219,0
+BZUN.US,D,20190719,000000,50.85,52.35,50.85,51.26,1180820,0
+BZUN.US,D,20190722,000000,51.03,52.1,50.9,51.55,842728,0
+BZUN.US,D,20190723,000000,52.59,52.92,51.79,52.59,971560,0
+BZUN.US,D,20190724,000000,52.16,54.1501,52.16,53.73,1009301,0
+BZUN.US,D,20190725,000000,53.9,53.96,49.3,49.61,2066758,0
+BZUN.US,D,20190726,000000,49.91,50.79,49.71,49.91,1095266,0
+BZUN.US,D,20190729,000000,50.09,50.2485,47.2822,48.68,1193632,0
+BZUN.US,D,20190730,000000,47.82,49.7399,47.65,49.28,821364,0
+BZUN.US,D,20190731,000000,49.28,49.89,48.1014,49.61,981620,0
+BZUN.US,D,20190801,000000,50,50.29,44.25,46.06,1994125,0
+BZUN.US,D,20190802,000000,44.78,45.85,43.75,45.36,1074670,0
+BZUN.US,D,20190805,000000,42.08,42.54,40.26,41.67,2427756,0
+BZUN.US,D,20190806,000000,43.09,43.91,42.41,42.53,1183140,0
+BZUN.US,D,20190807,000000,42.4,42.95,40.83,41.93,993054,0
+BZUN.US,D,20190808,000000,42.74,43.89,42.55,43.56,1013724,0
+BZUN.US,D,20190809,000000,42.95,44.2374,42.91,43.92,884738,0
+BZUN.US,D,20190812,000000,43.17,45.145,42.751,44.01,840682,0
+BZUN.US,D,20190813,000000,44,48.14,44,47.03,2132599,0
+BZUN.US,D,20190814,000000,46,46.25,44.5,44.78,1182002,0
+BZUN.US,D,20190815,000000,46.23,46.49,44.5002,45.33,676979,0
+BZUN.US,D,20190816,000000,45.88,47.88,45.5,46.83,1370538,0
+BZUN.US,D,20190819,000000,48.71,50.1499,48.18,49.4,2013220,0
+BZUN.US,D,20190820,000000,49.4,50.63,48.8001,50.08,2251794,0
+BZUN.US,D,20190821,000000,47.16,47.5,43.1,43.77,7819350,0
+BZUN.US,D,20190822,000000,44,45.6,41.37,42.26,3669245,0
+BZUN.US,D,20190823,000000,41.4,42.18,39.93,40.4,2980459,0
+BZUN.US,D,20190826,000000,41.4,41.49,40.12,41,1801284,0
+BZUN.US,D,20190827,000000,41.65,43.5,41.4,42.16,1824849,0
+BZUN.US,D,20190828,000000,41.71,43.59,41.4,42.78,1134971,0
+BZUN.US,D,20190829,000000,43.83,45.18,43.77,45.04,1424054,0
+BZUN.US,D,20190830,000000,45.49,46.33,45.211,45.76,1309510,0
+BZUN.US,D,20190903,000000,45,45.43,44.28,44.64,2295451,0
+BZUN.US,D,20190904,000000,45.82,46.24,45.36,45.71,1245283,0
+BZUN.US,D,20190905,000000,46.72,47.38,46.64,47.19,1770011,0
+BZUN.US,D,20190906,000000,47.1,49.64,47.01,48.57,2197839,0
+BZUN.US,D,20190909,000000,48.85,49.87,47.66,48.1,1237438,0
+BZUN.US,D,20190910,000000,47.49,47.54,45.4,45.88,1414131,0
+BZUN.US,D,20190911,000000,46.08,46.9,46.0528,46.7,1155169,0
+BZUN.US,D,20190912,000000,47.5,47.752,45.97,47.03,872491,0
+BZUN.US,D,20190913,000000,47.49,48.2,47.1566,47.83,876543,0
+BZUN.US,D,20190916,000000,47.08,48.53,46.34,48.44,908438,0
+BZUN.US,D,20190917,000000,48.21,48.21,47.34,47.75,932352,0
+BZUN.US,D,20190918,000000,48.3,48.3,46.89,47.94,663835,0
+BZUN.US,D,20190919,000000,48,50.33,47.66,47.87,1480514,0
+BZUN.US,D,20190920,000000,47.95,48.51,46.5,46.84,809615,0
+BZUN.US,D,20190923,000000,46,46.485,44.67,45.25,790764,0
+BZUN.US,D,20190924,000000,45.6,45.93,41.4,42.07,2033410,0
+BZUN.US,D,20190925,000000,42.75,43.98,42.6,43.75,1302154,0
+BZUN.US,D,20190926,000000,44,44.63,43.26,43.83,722023,0
+BZUN.US,D,20190927,000000,44.38,45.1,40.97,42.48,2219830,0
+BZUN.US,D,20190930,000000,43.68,43.69,42.2,42.7,840085,0
+BZUN.US,D,20191001,000000,42.92,43.1654,41.84,42.74,858014,0
+BZUN.US,D,20191002,000000,41.79,42.53,41.35,42.03,921166,0
+BZUN.US,D,20191003,000000,42.02,44.3213,41.36,43.8,1431836,0
+BZUN.US,D,20191004,000000,43.97,44.39,43.19,43.97,486902,0
+BZUN.US,D,20191007,000000,43.86,44.35,43.14,43.91,613972,0
+BZUN.US,D,20191008,000000,42.44,43.48,40.56,40.7,1711444,0
+BZUN.US,D,20191009,000000,42,42.71,40.8,42.08,1283660,0
+BZUN.US,D,20191010,000000,42.3,43.88,41.9,43.57,787827,0
+BZUN.US,D,20191011,000000,45.26,45.88,44.55,45.02,1459349,0
+BZUN.US,D,20191014,000000,44.96,45.59,44.29,44.68,693756,0
+BZUN.US,D,20191015,000000,44.72,46.1,44.72,45.5,1102634,0
+BZUN.US,D,20191016,000000,45.72,45.8,44.24,44.59,730862,0
+BZUN.US,D,20191017,000000,45.14,45.14,41.98,42.07,1583361,0
+BZUN.US,D,20191018,000000,41.74,42.03,40.95,41,1361219,0
+BZUN.US,D,20191021,000000,41.88,43.15,41.55,41.65,1101848,0
+BZUN.US,D,20191022,000000,41.8,42.17,40.7,41.09,781151,0
+BZUN.US,D,20191023,000000,40.66,41.39,40.5,41.26,597525,0
+BZUN.US,D,20191024,000000,41.49,41.95,40.82,41.43,628447,0
+BZUN.US,D,20191025,000000,41.77,43.67,41.36,43.52,1659073,0
+BZUN.US,D,20191028,000000,44.03,45.05,43.79,44.59,876765,0
+BZUN.US,D,20191029,000000,44.37,44.37,43.1,43.89,845350,0
+BZUN.US,D,20191030,000000,43.77,44.08,42.96,43.91,687608,0
+BZUN.US,D,20191031,000000,43.28,44.14,42.96,43.52,461698,0
+BZUN.US,D,20191101,000000,44.44,45,43.61,43.69,656622,0
+BZUN.US,D,20191104,000000,44.76,45.33,44.26,44.57,781917,0
+BZUN.US,D,20191105,000000,44.83,44.87,42.31,42.45,1203869,0
+BZUN.US,D,20191106,000000,42,42.215,40.16,42,1422323,0
+BZUN.US,D,20191107,000000,43.3,43.75,42.16,42.45,1115842,0
+BZUN.US,D,20191108,000000,42.38,43.6,41.86,42.48,871523,0
+BZUN.US,D,20191111,000000,41.95,43.48,40.93,43.48,985335,0
+BZUN.US,D,20191112,000000,44.19,45.3,43.88,44.5,1300102,0
+BZUN.US,D,20191113,000000,44.16,44.48,43.23,43.57,614895,0
+BZUN.US,D,20191114,000000,43.32,43.55,42.59,43.41,546140,0
+BZUN.US,D,20191115,000000,43.75,45.11,43.75,44.62,920808,0
+BZUN.US,D,20191118,000000,44.47,44.5462,43.38,43.52,833817,0
+BZUN.US,D,20191119,000000,43.87,44.42,42.73,43.77,1190657,0
+BZUN.US,D,20191120,000000,43.37,44.19,42.54,43.5,1354366,0
+BZUN.US,D,20191121,000000,37.67,39.32,35,35.9,8038577,0
+BZUN.US,D,20191122,000000,35.93,36.78,33.1,35.94,5758262,0
+BZUN.US,D,20191125,000000,36.5,37.37,35.94,36.27,2281219,0
+BZUN.US,D,20191126,000000,36.07,36.34,35.12,35.87,2258284,0
+BZUN.US,D,20191127,000000,35.98,37.29,35.8501,36.88,1481102,0
+BZUN.US,D,20191129,000000,36.15,38.04,35.8,37.97,1388685,0
+BZUN.US,D,20191202,000000,37.58,37.59,35.2,35.65,2092058,0
+BZUN.US,D,20191203,000000,34.4,35.55,34.35,35.02,1443815,0
+BZUN.US,D,20191204,000000,35.69,35.69,34.72,34.73,1162443,0
+BZUN.US,D,20191205,000000,34.81,35.955,34.81,35.32,956640,0
+BZUN.US,D,20191206,000000,35.55,35.64,34.96,35.29,761200,0
+BZUN.US,D,20191209,000000,34.92,35.1354,33.8,34.28,1746312,0
+BZUN.US,D,20191210,000000,34.02,35.46,34.001,35.4,1127535,0
+BZUN.US,D,20191211,000000,35.18,35.73,34.88,35.11,1493213,0
+BZUN.US,D,20191212,000000,35.06,35.53,34.49,35.24,1770069,0
+BZUN.US,D,20191213,000000,35.26,35.4734,34.4,34.99,1592632,0
+BZUN.US,D,20191216,000000,33.84,34.44,33.18,33.76,3130024,0
+BZUN.US,D,20191217,000000,33.64,34.05,33.21,34.02,1415141,0
+BZUN.US,D,20191218,000000,33.97,34.38,33.33,33.78,1432011,0
+BZUN.US,D,20191219,000000,33.3,34.8,33.3,34.36,1031196,0
+BZUN.US,D,20191220,000000,34.22,34.6,33.7,33.7,1690851,0
+BZUN.US,D,20191223,000000,33.52,34.37,32.35,32.62,1836817,0
+BZUN.US,D,20191224,000000,32.6,33.8,32.35,33.36,730197,0
+BZUN.US,D,20191226,000000,33.36,34.04,33.34,33.77,871024,0
+BZUN.US,D,20191227,000000,33.97,34.02,32.97,33.33,760456,0
+BZUN.US,D,20191230,000000,33.17,34.05,33.12,33.32,978473,0
+BZUN.US,D,20191231,000000,33.5,33.89,33.08,33.12,723386,0
+BZUN.US,D,20200102,000000,33.99,35.74,33.77,35.74,1659563,0
+BZUN.US,D,20200103,000000,34.51,35.82,34.44,34.81,1164245,0
+BZUN.US,D,20200106,000000,34.54,34.75,33.5279,33.8,1280593,0
+BZUN.US,D,20200107,000000,33.9,34.9424,33.8,34.07,887506,0
+BZUN.US,D,20200108,000000,33.97,34.65,33.59,34.49,1195998,0
+BZUN.US,D,20200109,000000,34.9,35.53,34.59,35.23,1249652,0
+BZUN.US,D,20200110,000000,35.49,36.58,35.44,35.85,1578200,0
+BZUN.US,D,20200113,000000,36.48,37.17,36.25,36.89,1601322,0
+BZUN.US,D,20200114,000000,36.8,36.84,34.8701,35.22,1536591,0
+BZUN.US,D,20200115,000000,35.43,36.7,35.2834,35.98,1286373,0
+BZUN.US,D,20200116,000000,36.5,36.69,35.7,36.09,822634,0
+BZUN.US,D,20200117,000000,36.47,36.56,35.5139,35.56,644423,0
+BZUN.US,D,20200121,000000,34.84,36.02,34.28,35.74,925648,0
+BZUN.US,D,20200122,000000,36.25,36.28,34.82,34.89,1393602,0
+BZUN.US,D,20200123,000000,34.96,34.96,33.415,33.86,1321732,0
+BZUN.US,D,20200124,000000,33.91,34,31.55,32.4,2313925,0
+BZUN.US,D,20200127,000000,29.57,32.66,29.5,32.17,1654391,0
+BZUN.US,D,20200128,000000,32.54,32.78,31.0715,31.61,1410628,0
+BZUN.US,D,20200129,000000,31.91,32,31.3648,31.45,643301,0
+BZUN.US,D,20200130,000000,30.94,31.42,30.5,31.15,798759,0
+BZUN.US,D,20200131,000000,31.01,31.05,29.7,30.11,1216582,0
+BZUN.US,D,20200203,000000,30.05,32.04,29.92,31.67,992527,0
+BZUN.US,D,20200204,000000,32.27,33.13,32.27,32.67,2128241,0
+BZUN.US,D,20200205,000000,33.39,33.39,32.48,33.06,805840,0
+BZUN.US,D,20200206,000000,33.45,33.84,32.58,33.29,527542,0
+BZUN.US,D,20200207,000000,32.8,32.8,31.15,31.64,1143112,0
+BZUN.US,D,20200210,000000,31.5,31.96,30.81,31.16,959270,0
+BZUN.US,D,20200211,000000,31.59,32.79,31.465,32.08,1312825,0
+BZUN.US,D,20200212,000000,32.25,33.7,32.25,33.3,902422,0
+BZUN.US,D,20200213,000000,32.73,33.71,32.02,33.06,764403,0
+BZUN.US,D,20200214,000000,33.28,33.28,32.5,32.88,447422,0
+BZUN.US,D,20200218,000000,32.8,33.59,32.38,32.39,980141,0
+BZUN.US,D,20200219,000000,33.02,33.2233,32.39,32.93,649241,0
+BZUN.US,D,20200220,000000,32.94,33.4,32.05,32.58,791094,0
+BZUN.US,D,20200221,000000,32.61,33.2206,31.79,33.18,709018,0
+BZUN.US,D,20200224,000000,31.56,32.2399,31.07,31.51,927041,0
+BZUN.US,D,20200225,000000,31.85,31.94,30.52,31.25,1219547,0
+BZUN.US,D,20200226,000000,31.4,32.59,31.26,32.27,814189,0
+BZUN.US,D,20200227,000000,31.2,31.79,30.17,31.49,1009488,0
+BZUN.US,D,20200228,000000,30.35,31.79,30.3,31.72,1333432,0
+BZUN.US,D,20200302,000000,31.59,31.98,30.9,31.55,1113558,0
+BZUN.US,D,20200303,000000,31.79,32.44,30.5,31.16,1106009,0
+BZUN.US,D,20200304,000000,31.58,31.79,30.77,31.55,1092031,0
+BZUN.US,D,20200305,000000,31.34,32.66,31.1,32.61,1551753,0
+BZUN.US,D,20200306,000000,31.96,32.56,31.825,32.5,1600801,0
+BZUN.US,D,20200309,000000,30.49,31.17,29.52,30.23,1149263,0
+BZUN.US,D,20200310,000000,31.01,31.47,30.33,30.78,1241904,0
+BZUN.US,D,20200311,000000,30.17,30.6438,29.81,30.09,1206504,0
+BZUN.US,D,20200312,000000,28.46,29.75,27.32,28.1,1722356,0
+BZUN.US,D,20200313,000000,28.25,29.75,27.1101,28.48,1655312,0
+BZUN.US,D,20200316,000000,24.35,27.8,22.89,22.96,2418783,0
+BZUN.US,D,20200317,000000,23.56,26.57,22.19,26.28,2859200,0
+BZUN.US,D,20200318,000000,23.98,28.02,23.7,26.41,3096945,0
+BZUN.US,D,20200319,000000,26.16,27.49,24.03,25.42,1698412,0
+BZUN.US,D,20200320,000000,26.87,26.87,24.75,24.97,1236171,0
+BZUN.US,D,20200323,000000,24.72,24.99,23.1,24.65,1194687,0
+BZUN.US,D,20200324,000000,25.13,26,24.9,26,997859,0
+BZUN.US,D,20200325,000000,26.25,28.04,26.14,27.79,1363769,0
+BZUN.US,D,20200326,000000,27.13,29.34,27.1,29.1,1134826,0
+BZUN.US,D,20200327,000000,28.3,28.3,26.96,27.02,732542,0
+BZUN.US,D,20200330,000000,27.1,27.38,25.71,26.49,1015911,0
+BZUN.US,D,20200331,000000,26,28,26,27.94,904532,0
+BZUN.US,D,20200401,000000,27.12,28.41,27.05,27.81,855434,0
+BZUN.US,D,20200402,000000,27.52,28.057,26.215,26.48,891561,0
+BZUN.US,D,20200403,000000,26.7,27.31,25.38,26.04,697861,0
+BZUN.US,D,20200406,000000,26.75,29.14,26.58,28.87,1209495,0
+BZUN.US,D,20200407,000000,29.74,30.73,28.59,28.91,1574586,0
+BZUN.US,D,20200408,000000,28.91,29.66,28.72,29.34,605958,0
+BZUN.US,D,20200409,000000,29.64,30.27,29.11,29.96,963739,0
+BZUN.US,D,20200413,000000,29.88,30.16,29.52,29.98,615745,0
+BZUN.US,D,20200414,000000,30,31.24,30,30.33,765611,0
+BZUN.US,D,20200415,000000,29.99,30.6541,29.54,30.44,508513,0
+BZUN.US,D,20200416,000000,31,32.48,30.57,31.99,1174054,0
+BZUN.US,D,20200417,000000,32,32.71,30.6,30.93,860208,0
+BZUN.US,D,20200420,000000,30.8,31.2,29.84,29.86,744902,0
+BZUN.US,D,20200421,000000,29.62,29.99,28.8,29.1,521655,0
+BZUN.US,D,20200422,000000,29.8,30.92,29.59,30.5,770275,0
+BZUN.US,D,20200423,000000,30.88,31.025,29.52,29.6,594162,0
+BZUN.US,D,20200424,000000,29.88,30.28,29.51,30.18,485618,0
+BZUN.US,D,20200427,000000,30.6,32.35,30.5859,32,947899,0
+BZUN.US,D,20200428,000000,32.15,32.15,31.21,31.65,530971,0
+BZUN.US,D,20200429,000000,32.05,32.82,31.28,32.65,712245,0
+BZUN.US,D,20200430,000000,32.37,33.72,31.47,31.84,883274,0
+BZUN.US,D,20200501,000000,30.77,30.9199,28.61,28.66,841181,0
+BZUN.US,D,20200504,000000,28.56,29.64,28.36,28.55,817934,0
+BZUN.US,D,20200505,000000,29,30.24,28.6,28.62,983904,0
+BZUN.US,D,20200506,000000,29,29.97,28.72,28.9,707339,0
+BZUN.US,D,20200507,000000,29.21,29.53,28.5748,29.03,536074,0
+BZUN.US,D,20200508,000000,29.44,30.26,29.33,29.73,444291,0
+BZUN.US,D,20200511,000000,30.01,30.31,29.14,29.4,705918,0
+BZUN.US,D,20200512,000000,29.38,29.7,28.535,28.57,600796,0
+BZUN.US,D,20200513,000000,28.56,29.08,27.07,27.3,651271,0
+BZUN.US,D,20200514,000000,27,27.25,25.93,27.13,1039087,0
+BZUN.US,D,20200515,000000,26.85,27.4399,26.35,26.53,598583,0
+BZUN.US,D,20200518,000000,27.67,27.76,27.21,27.48,867121,0
+BZUN.US,D,20200519,000000,27.89,30.48,27.64,29.9,1901895,0
+BZUN.US,D,20200520,000000,30.43,31.23,28.78,29.24,1857073,0
+BZUN.US,D,20200521,000000,28.2,28.73,27.9,28.61,1123620,0
+BZUN.US,D,20200522,000000,28.42,28.59,25.74,26.06,3344823,0
+BZUN.US,D,20200526,000000,26.82,28.13,26.8,27.56,1696729,0
+BZUN.US,D,20200527,000000,27.9,28.27,27.19,27.3,812578,0
+BZUN.US,D,20200528,000000,27.22,27.24,26.04,26.21,921116,0
+BZUN.US,D,20200529,000000,26.1,26.64,25.69,26.49,2051440,0
+BZUN.US,D,20200601,000000,27.31,29.67,26.71,29.35,2524906,0
+BZUN.US,D,20200602,000000,31.19,34.55,31.18,32.49,7548138,0
+BZUN.US,D,20200603,000000,33.29,34.37,33.01,34.15,2538178,0
+BZUN.US,D,20200604,000000,34.2,34.31,32.43,33.23,1767708,0
+BZUN.US,D,20200605,000000,34.23,34.76,33.83,34.55,1900765,0
+BZUN.US,D,20200608,000000,35,35.09,34.08,34.25,1213579,0
+BZUN.US,D,20200609,000000,33.9,33.9,32.03,32.15,1266333,0
+BZUN.US,D,20200610,000000,32.84,34.64,32.39,33.89,1217669,0
+BZUN.US,D,20200611,000000,32.38,32.6,31.57,32.03,966027,0
+BZUN.US,D,20200612,000000,32.83,33.87,32.67,33.42,813860,0
+BZUN.US,D,20200615,000000,32.59,34.25,32.49,33.86,433688,0
+BZUN.US,D,20200616,000000,34.77,35.2,33.5919,34.07,724856,0
+BZUN.US,D,20200617,000000,34.42,39.47,34.325,38,3326482,0
+BZUN.US,D,20200618,000000,38,39.55,37.55,37.99,2013229,0
+BZUN.US,D,20200619,000000,39.31,40.93,38.65,40.52,2705548,0
+BZUN.US,D,20200622,000000,39.87,40.38,37.195,37.8,2431576,0
+BZUN.US,D,20200623,000000,38.84,40.7,38.63,40.04,1669277,0
+BZUN.US,D,20200624,000000,39.84,40.98,39.14,39.85,1103912,0
+BZUN.US,D,20200625,000000,39.59,40.43,38.965,40.36,668062,0
+BZUN.US,D,20200626,000000,40.36,40.48,39.06,39.36,778558,0
+BZUN.US,D,20200629,000000,39.11,39.19,37.73,38.47,700502,0
+BZUN.US,D,20200630,000000,38.77,39.38,38.2,38.45,605017,0
+BZUN.US,D,20200701,000000,38.5,39.65,38.47,38.77,625315,0
+BZUN.US,D,20200702,000000,39.4,43.27,39.245,42.16,1771967,0
+BZUN.US,D,20200706,000000,44.77,45,42.56,43.6,1523709,0
+BZUN.US,D,20200707,000000,43.33,44.7,42.3229,43.77,845152,0
+BZUN.US,D,20200708,000000,44.53,46.54,44.29,46.14,1286862,0
+BZUN.US,D,20200709,000000,47.49,47.51,45.24,45.99,1530152,0
+BZUN.US,D,20200710,000000,45.28,45.36,44.12,44.57,813287,0
+BZUN.US,D,20200713,000000,45.945,46.22,42.45,42.63,924600,0
+BZUN.US,D,20200714,000000,42.37,42.49,40.01,41.28,1792891,0
+BZUN.US,D,20200715,000000,41.41,41.595,39.73,40.66,1491483,0
+BZUN.US,D,20200716,000000,39.73,40.4,38.7,39.8,767662,0
+BZUN.US,D,20200717,000000,39.98,40.38,38.9201,39.13,1718011,0
+BZUN.US,D,20200720,000000,39.61,41.07,39.46,40.93,1532317,0
+BZUN.US,D,20200721,000000,41.4,42.36,40.77,41.34,930288,0
+BZUN.US,D,20200722,000000,40.7,40.75,39.32,40.54,879045,0
+BZUN.US,D,20200723,000000,40.39,40.62,38,38.07,713685,0
+BZUN.US,D,20200724,000000,36.93,38.6499,36.31,37.81,978296,0
+BZUN.US,D,20200727,000000,38.2,39.22,37.91,38.96,459464,0
+BZUN.US,D,20200728,000000,38.5,40.24,38.5,39.52,626849,0
+BZUN.US,D,20200729,000000,39.98,41.16,39.98,40.43,485873,0
+BZUN.US,D,20200730,000000,39.98,40.88,39.8,40.52,416343,0
+BZUN.US,D,20200731,000000,41.24,42.09,40.74,42.06,761804,0
+BZUN.US,D,20200803,000000,42.63,43.2799,42.3,42.8,506075,0
+BZUN.US,D,20200804,000000,43.31,43.31,42.44,43.02,615416,0
+BZUN.US,D,20200805,000000,43,44,42.62,43.45,440792,0
+BZUN.US,D,20200806,000000,43.11,43.33,41.37,41.98,592352,0
+BZUN.US,D,20200807,000000,40.41,41.89,40.3,41.58,701352,0
+BZUN.US,D,20200810,000000,41.96,42.64,40.96,41.5,524261,0
+BZUN.US,D,20200811,000000,42.09,42.295,40.42,40.51,435871,0
+BZUN.US,D,20200812,000000,40.46,42.11,40.19,41.77,434398,0
+BZUN.US,D,20200813,000000,41.62,41.91,40.27,40.3,396841,0
+BZUN.US,D,20200814,000000,40.15,40.58,39.6486,40.23,337550,0
+BZUN.US,D,20200817,000000,40.5,42.585,40.38,42.22,665560,0
+BZUN.US,D,20200818,000000,42.78,43.8,42.6,43.33,496834,0
+BZUN.US,D,20200819,000000,43.08,44.69,42.57,43.96,731298,0
+BZUN.US,D,20200820,000000,43.98,44.1,41.07,41.99,1511270,0
+BZUN.US,D,20200821,000000,37.87,39.925,37.66,38.89,2167333,0
+BZUN.US,D,20200824,000000,39.9,40.995,38.88,40.99,1330975,0
+BZUN.US,D,20200825,000000,42.22,44.0799,41.51,43.22,1075461,0
+BZUN.US,D,20200826,000000,43.12,43.4199,41.7555,42.18,520297,0
+BZUN.US,D,20200827,000000,42.62,43.11,41.3,41.68,729058,0
+BZUN.US,D,20200828,000000,42.11,42.5,40.51,41.16,830128,0
+BZUN.US,D,20200831,000000,40.52,42.74,40.52,41.44,749174,0
+BZUN.US,D,20200901,000000,41.45,43.63,41.44,43.5,1252419,0
+BZUN.US,D,20200902,000000,44.58,44.58,40.73,41.9,1953989,0
+BZUN.US,D,20200903,000000,41.5,41.689,38.11,38.99,788176,0
+BZUN.US,D,20200904,000000,38.64,39.52,36.8,38.7,837843,0
+BZUN.US,D,20200908,000000,37.58,39.17,37.26,37.46,911022,0
+BZUN.US,D,20200909,000000,39,39.755,37.56,37.87,704612,0
+BZUN.US,D,20200910,000000,38.34,38.69,36.825,36.88,787784,0
+BZUN.US,D,20200911,000000,37.27,37.83,36.22,36.8,1021710,0
+BZUN.US,D,20200914,000000,37.23,37.8,37.21,37.69,593412,0
+BZUN.US,D,20200915,000000,37.97,38.239,36.62,37.03,971058,0
+BZUN.US,D,20200916,000000,36.91,37.6,36.25,36.48,911489,0
+BZUN.US,D,20200917,000000,36,36.5,34.41,34.75,1208443,0
+BZUN.US,D,20200918,000000,35.06,35.1978,33.77,34.66,947532,0
+BZUN.US,D,20200921,000000,33.9,34.12,32.86,34.02,1333359,0
+BZUN.US,D,20200922,000000,34.49,34.49,32.08,32.83,3393454,0
+BZUN.US,D,20200923,000000,33.22,34.21,32.44,34.07,3462404,0
+BZUN.US,D,20200924,000000,33.22,33.42,32.37,32.8,1327731,0
+BZUN.US,D,20200925,000000,32.75,32.99,32.51,32.73,901449,0
+BZUN.US,D,20200928,000000,32.96,34.07,32.55,33.98,1284043,0
+BZUN.US,D,20200929,000000,32.7,32.89,31.64,31.87,3785776,0
+BZUN.US,D,20200930,000000,31.87,32.59,31.76,32.49,1644017,0
+BZUN.US,D,20201001,000000,32.89,33.97,32.655,33.65,1130806,0
+BZUN.US,D,20201002,000000,32.87,33.38,32.5583,32.6,611561,0
+BZUN.US,D,20201005,000000,33.21,33.21,32.3,32.92,556069,0
+BZUN.US,D,20201006,000000,32.52,32.9,31.91,32.48,825080,0
+BZUN.US,D,20201007,000000,32.78,32.945,32.05,32.15,1117617,0
+BZUN.US,D,20201008,000000,32.4,32.99,31.93,32.72,1513542,0
+BZUN.US,D,20201009,000000,32.72,34.5,32.43,33.78,773619,0
+BZUN.US,D,20201012,000000,34.43,35.8223,34,35.53,1791787,0
+BZUN.US,D,20201013,000000,35.64,36.3,35.08,35.84,1216999,0
+BZUN.US,D,20201014,000000,35.85,35.88,34.39,34.94,845152,0
+BZUN.US,D,20201015,000000,34.06,34.59,33.7831,34.4,643151,0
+BZUN.US,D,20201016,000000,34.1,34.33,33.43,33.57,711362,0
+BZUN.US,D,20201019,000000,34.19,34.94,33.78,34.56,1132993,0
+BZUN.US,D,20201020,000000,35.08,37.43,34.81,36.53,1388794,0
+BZUN.US,D,20201021,000000,36.74,38.16,36.71,37.54,780642,0
+BZUN.US,D,20201022,000000,37.51,38.4,37.1,37.7,662358,0
+BZUN.US,D,20201023,000000,37.29,38.53,37.11,38.23,721969,0
+BZUN.US,D,20201026,000000,39,39,36.62,37.38,944925,0
+BZUN.US,D,20201027,000000,37.11,38.05,36.47,37.9,431046,0
+BZUN.US,D,20201028,000000,37.3,37.87,36,36.6,701367,0
+BZUN.US,D,20201029,000000,36.6,37.7,36.28,37.53,467406,0
+BZUN.US,D,20201030,000000,37.1,37.42,36,36.59,544803,0
+BZUN.US,D,20201102,000000,37.04,38.41,36.58,38.09,703654,0
+BZUN.US,D,20201103,000000,37.89,37.89,36,36.49,861713,0
+BZUN.US,D,20201104,000000,37.46,38.74,37.46,37.91,707598,0
+BZUN.US,D,20201105,000000,38.82,40.09,38.3116,39.98,1072494,0
+BZUN.US,D,20201106,000000,40,42.55,40,42.38,1148008,0
+BZUN.US,D,20201109,000000,43.2,43.4,40.38,40.64,1705210,0
+BZUN.US,D,20201110,000000,40.02,40.02,37.48,38.24,803954,0
+BZUN.US,D,20201111,000000,38.69,39.8,37.85,39.36,488733,0
+BZUN.US,D,20201112,000000,41.23,42.22,40,40.81,1314934,0
+BZUN.US,D,20201113,000000,41.38,42.33,40.77,41.61,639264,0
+BZUN.US,D,20201116,000000,41.65,41.81,39.29,39.69,780153,0
+BZUN.US,D,20201117,000000,39.69,40.75,39.3,40.42,583870,0
+BZUN.US,D,20201118,000000,40.8,40.8,39.45,39.51,394647,0
+BZUN.US,D,20201119,000000,39.69,41.07,39.5568,40.78,384947,0
+BZUN.US,D,20201120,000000,40.95,42.42,40.175,41.92,930399,0
+BZUN.US,D,20201123,000000,40.5,42.15,37.7,38.64,2878588,0
+BZUN.US,D,20201124,000000,39.01,39.3,37.27,37.47,1981534,0
+BZUN.US,D,20201125,000000,37.7354,38.55,36.75,38.05,1155124,0
+BZUN.US,D,20201127,000000,39.03,41,38.615,38.97,870324,0
+BZUN.US,D,20201130,000000,38.63,38.75,36.81,37.16,1248554,0
+BZUN.US,D,20201201,000000,39.0464,39.8,38.31,38.84,1678527,0
+BZUN.US,D,20201202,000000,38.84,39.55,38.4,39.14,1388726,0
+BZUN.US,D,20201203,000000,39.65,40.24,38.56,38.93,967458,0
+BZUN.US,D,20201204,000000,39.4,39.5107,37.695,38.34,593740,0
+BZUN.US,D,20201207,000000,38.3,38.4,36.8,36.95,1057244,0
+BZUN.US,D,20201208,000000,36.89,37.4137,35.76,37.41,1077949,0
+BZUN.US,D,20201209,000000,37.43,38,35.83,36.52,759216,0
+BZUN.US,D,20201210,000000,36.16,36.68,35.16,35.87,1105256,0
+BZUN.US,D,20201211,000000,35.87,36.5,35.5,35.55,724719,0
+BZUN.US,D,20201214,000000,35.78,36.42,35.39,35.63,1117042,0
+BZUN.US,D,20201215,000000,35.94,36,34.06,34.56,1645514,0
+BZUN.US,D,20201216,000000,35.1,35.49,34.15,35.21,778952,0
+BZUN.US,D,20201217,000000,35.29,36.45,35.22,36.44,1337136,0
+BZUN.US,D,20201218,000000,36.4,36.4,35.5885,35.82,1052324,0
+BZUN.US,D,20201221,000000,35.555,36,35.04,35.13,943303,0
+BZUN.US,D,20201222,000000,35.6674,35.755,33.95,34.17,969490,0
+BZUN.US,D,20201223,000000,34.29,34.85,34.26,34.55,887917,0
+BZUN.US,D,20201224,000000,33.51,33.8117,31.4,32.01,2160562,0
+BZUN.US,D,20201228,000000,31.93,32.47,30.91,31.23,2073966,0
+BZUN.US,D,20201229,000000,31.95,32.69,31.75,32.6,1062433,0
+BZUN.US,D,20201230,000000,33.24,33.74,32.75,33.68,968633,0
+BZUN.US,D,20201231,000000,33.41,34.42,33.14,34.35,1748293,0
+BZUN.US,D,20210104,000000,35.22,35.46,33.9,34.32,921316,0
+BZUN.US,D,20210105,000000,34.45,35.73,34.35,35.62,880701,0
+BZUN.US,D,20210106,000000,35.33,35.89,34.85,34.92,860687,0
+BZUN.US,D,20210107,000000,35.14,35.56,33.98,35.18,939034,0
+BZUN.US,D,20210108,000000,35.68,36.93,35.42,36.41,1123741,0
+BZUN.US,D,20210111,000000,36,36.33,35.36,35.44,1074847,0
+BZUN.US,D,20210112,000000,35.64,36.41,35.3,35.83,1158485,0
+BZUN.US,D,20210113,000000,35.97,36.645,35.33,36.18,754032,0
+BZUN.US,D,20210114,000000,36.64,36.98,35.17,35.37,1584001,0
+BZUN.US,D,20210115,000000,35.74,36.48,35.3,35.64,990156,0
+BZUN.US,D,20210119,000000,35.71,36,34.14,34.68,2262656,0
+BZUN.US,D,20210120,000000,35.77,36,34.86,35.53,1396879,0
+BZUN.US,D,20210121,000000,35.5,35.69,34.25,34.97,1444732,0
+BZUN.US,D,20210122,000000,34.81,35.15,34.25,34.8,725867,0
+BZUN.US,D,20210125,000000,35.43,36.619,35.185,35.55,946512,0
+BZUN.US,D,20210126,000000,36.68,48.14,36.65,48,7022727,0
+BZUN.US,D,20210127,000000,45.23,45.95,42.5,43.03,4399422,0
+BZUN.US,D,20210128,000000,42.26,43.8409,41.61,42.03,1311878,0
+BZUN.US,D,20210129,000000,41.7,42.77,40.85,40.99,1289160,0
+BZUN.US,D,20210201,000000,41.85,42.57,40.99,41.05,841996,0
+BZUN.US,D,20210202,000000,41.47,42.2,37.69,39.11,2259093,0
+BZUN.US,D,20210203,000000,41.18,43.71,40.52,42.42,1984306,0
+BZUN.US,D,20210204,000000,43.28,48.3309,43,46.49,2161719,0
+BZUN.US,D,20210205,000000,46.34,48.52,45.07,48.15,1099385,0
+BZUN.US,D,20210208,000000,48.52,50.33,47.2,50.14,1147693,0
+BZUN.US,D,20210209,000000,50.34,53.6999,50.265,51.22,1258757,0
+BZUN.US,D,20210210,000000,52.6,57,51.09,54.98,2215939,0
+BZUN.US,D,20210211,000000,55.72,56.48,53.41,54.46,1096292,0
+BZUN.US,D,20210212,000000,53.61,55.565,53.36,54.04,641415,0
+BZUN.US,D,20210216,000000,55.65,55.96,52.5,53.12,1154396,0
+BZUN.US,D,20210217,000000,53,53,50.67,51.91,969639,0
+BZUN.US,D,20210218,000000,50,51.3945,48.01,50.65,905558,0
+BZUN.US,D,20210219,000000,52.83,54.46,52.16,52.44,982654,0
+BZUN.US,D,20210222,000000,50.83,51.7,48.45,48.46,1182245,0
+BZUN.US,D,20210223,000000,47.55,49.53,43.92,48.91,1124365,0
+BZUN.US,D,20210224,000000,47.59,48.67,46.5,46.95,825784,0
+BZUN.US,D,20210225,000000,47.33,49.83,46.56,47.33,1461597,0
+BZUN.US,D,20210226,000000,46.8,48.49,45.1,45.93,1117310,0
+BZUN.US,D,20210301,000000,46.73,48.8,46.63,48.21,481537,0
+BZUN.US,D,20210302,000000,48.88,49.3,46.81,47.43,653483,0
+BZUN.US,D,20210303,000000,47.8,48.8,45.64,45.92,863642,0
+BZUN.US,D,20210304,000000,45,47.43,42.92,43.93,1632790,0
+BZUN.US,D,20210305,000000,44.25,45.22,40.9,44.67,1324119,0
+BZUN.US,D,20210308,000000,43.16,43.93,40.79,41.26,897896,0
+BZUN.US,D,20210309,000000,41.87,43.8,41.87,43.18,511010,0
+BZUN.US,D,20210310,000000,44.01,44.1,42.36,42.76,460910,0
+BZUN.US,D,20210311,000000,43.8,45.65,43.8,45.21,467143,0
+BZUN.US,D,20210312,000000,44.1,46,42.89,45.71,726489,0
+BZUN.US,D,20210315,000000,44.77,46.41,43.89,45.53,654607,0
+BZUN.US,D,20210316,000000,46,46.51,45,45.49,582118,0
+BZUN.US,D,20210317,000000,44.7,46.175,44.2,45.82,343555,0
+BZUN.US,D,20210318,000000,45.02,45.685,44.03,44.13,298303,0
+BZUN.US,D,20210319,000000,43.12,44.99,43.04,44.22,467180,0
+BZUN.US,D,20210322,000000,43.25,43.99,42.04,43.36,602983,0
+BZUN.US,D,20210323,000000,41.09,41.67,39.26,39.75,1743306,0
+BZUN.US,D,20210324,000000,40,40,35.87,36.5,2332243,0
+BZUN.US,D,20210325,000000,34.86,36.24,33.81,34.2,3598392,0
+BZUN.US,D,20210326,000000,35,36.19,33.755,35.13,1758989,0
+BZUN.US,D,20210329,000000,35.15,36.11,33.83,34.53,894904,0
+BZUN.US,D,20210330,000000,34.56,37.27,34.56,37.01,988293,0
+BZUN.US,D,20210331,000000,37.25,38.52,37,38.14,1004555,0
+BZUN.US,D,20210401,000000,38.71,39.21,37.7,37.96,850903,0
+BZUN.US,D,20210405,000000,38.47,38.47,36.35,36.75,530359,0
+BZUN.US,D,20210406,000000,36.54,38.8499,36.14,37.89,752194,0
+BZUN.US,D,20210407,000000,37.45,37.72,36.17,36.89,620224,0
+BZUN.US,D,20210408,000000,37.24,37.5,36.19,36.53,337522,0
+BZUN.US,D,20210409,000000,36.17,36.17,34.71,35.15,1135154,0
+BZUN.US,D,20210412,000000,35.49,35.5,34.22,34.47,697052,0
+BZUN.US,D,20210413,000000,35.02,35.09,34.44,34.94,598658,0
+BZUN.US,D,20210414,000000,35.17,36.49,35.05,35.43,636141,0
+BZUN.US,D,20210415,000000,35.96,35.96,33.93,34.33,868694,0
+BZUN.US,D,20210416,000000,34.67,35.55,34.16,35.5,925908,0
+BZUN.US,D,20210419,000000,35.6,36.05,35.35,35.87,1011047,0
+BZUN.US,D,20210420,000000,35.68,35.78,34.26,34.84,1421637,0
+BZUN.US,D,20210421,000000,34.38,35.74,34.38,35.69,296332,0
+BZUN.US,D,20210422,000000,35.56,37.07,35.5062,36.06,454709,0
+BZUN.US,D,20210423,000000,36.35,37.21,36.35,37.01,288923,0
+BZUN.US,D,20210426,000000,37.32,37.58,36.59,36.98,253896,0
+BZUN.US,D,20210427,000000,37.23,37.26,36.25,36.42,346844,0
+BZUN.US,D,20210428,000000,36.36,36.72,36.02,36.36,470491,0
+BZUN.US,D,20210429,000000,36.36,36.36,35.21,35.48,285448,0
+BZUN.US,D,20210430,000000,35.02,35.37,34.64,34.71,324642,0
+BZUN.US,D,20210503,000000,34.6,34.81,33.8,34.07,399919,0
+BZUN.US,D,20210504,000000,33.89,34.19,32.91,33.21,454964,0
+BZUN.US,D,20210505,000000,33.5,33.695,32.4,32.5,417098,0
+BZUN.US,D,20210506,000000,32.78,33.29,31.9,32.94,656109,0
+BZUN.US,D,20210507,000000,33.45,33.5,32.51,32.92,406655,0
+BZUN.US,D,20210510,000000,33.16,33.16,31.295,31.52,488173,0
+BZUN.US,D,20210511,000000,31.1,32.57,30.3,32.3,578216,0
+BZUN.US,D,20210512,000000,31.87,32.465,31.29,31.81,538508,0
+BZUN.US,D,20210513,000000,31.81,32.33,30.07,30.8,711094,0
+BZUN.US,D,20210514,000000,31.25,32.85,31.25,32.26,793122,0
+BZUN.US,D,20210517,000000,32.18,32.5,31.62,32.07,499975,0
+BZUN.US,D,20210518,000000,33.4228,36.19,33,34.47,1091666,0
+BZUN.US,D,20210519,000000,33.49,35.8,33.16,35.38,747255,0
+BZUN.US,D,20210520,000000,35.39,37.46,35.38,36.5,1310782,0
+BZUN.US,D,20210521,000000,36.43,36.87,35.295,36.06,894639,0
+BZUN.US,D,20210524,000000,36.31,36.35,35.39,35.42,510252,0
+BZUN.US,D,20210525,000000,35.51,36.7,35.51,35.8,910357,0
+BZUN.US,D,20210526,000000,36.29,36.48,35.44,35.93,557174,0
+BZUN.US,D,20210527,000000,36.07,36.48,35.1,35.53,1843622,0
+BZUN.US,D,20210528,000000,35.51,36.06,34.38,34.69,754020,0
+BZUN.US,D,20210601,000000,35.44,37.58,35.35,37.18,1127594,0
+BZUN.US,D,20210602,000000,36.82,37.05,35.91,36.64,554247,0
+BZUN.US,D,20210603,000000,36.08,36.63,35.18,35.88,497825,0
+BZUN.US,D,20210604,000000,36.04,36.3388,34.38,34.53,677686,0
+BZUN.US,D,20210607,000000,34.16,34.4999,33.41,33.95,543642,0
+BZUN.US,D,20210608,000000,34.38,35.89,33.39,35.85,806494,0
+BZUN.US,D,20210609,000000,36.61,38.15,35.7385,35.88,1006961,0
+BZUN.US,D,20210610,000000,36.47,36.66,35.32,35.59,263195,0
+BZUN.US,D,20210611,000000,35.51,37.12,35.43,37.05,641544,0
+BZUN.US,D,20210614,000000,37.21,37.54,36.63,37.28,373333,0
+BZUN.US,D,20210615,000000,37.4,37.4,35.91,36.15,400260,0
+BZUN.US,D,20210616,000000,36,36.44,35.39,36.1,241612,0
+BZUN.US,D,20210617,000000,36.19,36.5,35.71,36.19,292412,0
+BZUN.US,D,20210618,000000,36.19,36.38,35.4,35.41,426836,0
+BZUN.US,D,20210621,000000,35.24,35.29,34.26,34.51,643981,0
+BZUN.US,D,20210622,000000,34.54,34.89,33.45,33.6,897533,0
+BZUN.US,D,20210623,000000,34.01,34.95,33.5,34.58,812154,0
+BZUN.US,D,20210624,000000,35.05,36.42,34.835,36.26,445338,0
+BZUN.US,D,20210625,000000,36.6,36.99,35.775,36.24,331581,0
+BZUN.US,D,20210628,000000,36.63,37.34,36.5,36.86,348878,0
+BZUN.US,D,20210629,000000,36.75,37.25,35.69,37.18,421515,0
+BZUN.US,D,20210630,000000,36.98,37.17,35.4,35.44,616285,0
+BZUN.US,D,20210701,000000,35.81,36.49,35.43,35.53,359339,0
+BZUN.US,D,20210702,000000,35.35,35.77,33.99,34.5,438390,0
+BZUN.US,D,20210706,000000,33.89,35.05,33.63,34.34,788681,0
+BZUN.US,D,20210707,000000,34.75,34.75,32.59,32.63,624830,0
+BZUN.US,D,20210708,000000,31.86,32,30.6,31.77,1215435,0
+BZUN.US,D,20210709,000000,32.14,33.54,32.13,32.99,1431114,0
+BZUN.US,D,20210712,000000,33.06,33.24,31.88,31.99,425593,0
+BZUN.US,D,20210713,000000,32,33.69,31.8,33.51,472883,0
+BZUN.US,D,20210714,000000,33.8,34.29,33.06,33.43,342629,0
+BZUN.US,D,20210715,000000,33.44,34.09,33.13,33.58,238818,0
+BZUN.US,D,20210716,000000,33.46,33.53,32.21,32.45,369755,0
+BZUN.US,D,20210719,000000,31.68,31.915,30,31.06,804844,0
+BZUN.US,D,20210720,000000,30.92,31.53,30.4,31.2,376150,0
+BZUN.US,D,20210721,000000,31.28,32.33,31.28,31.95,292981,0
+BZUN.US,D,20210722,000000,32.25,32.45,31.43,31.87,301538,0
+BZUN.US,D,20210723,000000,30,30.3,26.03,26.52,3441482,0
+BZUN.US,D,20210726,000000,25.02,25.26,23.65,24.04,2795617,0
+BZUN.US,D,20210727,000000,23.48,25.3,23.25,24.12,2360181,0
+BZUN.US,D,20210728,000000,24.97,26.26,24.5001,25.4,1556359,0
+BZUN.US,D,20210729,000000,26.64,27.18,25.63,25.66,1448049,0
+BZUN.US,D,20210730,000000,24.9,25.73,24.56,24.72,991535,0
+BZUN.US,D,20210802,000000,24.94,25.85,24.49,25.46,1125585,0
+BZUN.US,D,20210803,000000,24.79,25.51,24.51,24.98,656212,0
+BZUN.US,D,20210804,000000,24.95,25.71,24.34,24.39,481894,0
+BZUN.US,D,20210805,000000,24.21,24.56,23.85,24.3,564079,0
+BZUN.US,D,20210806,000000,24.32,24.4383,23.49,23.88,465219,0
+BZUN.US,D,20210809,000000,24.01,24.65,23.4,24.25,1048349,0
+BZUN.US,D,20210810,000000,24.58,25.66,23.5806,23.9,520045,0
+BZUN.US,D,20210811,000000,24.06,24.06,23.14,23.44,431615,0
+BZUN.US,D,20210812,000000,23.21,23.3592,22.2,22.61,876085,0
+BZUN.US,D,20210813,000000,22.61,22.89,22.04,22.07,532051,0
+BZUN.US,D,20210816,000000,21.93,22.05,20.82,20.87,1040029,0
+BZUN.US,D,20210817,000000,20.28,21.87,20.02,21.05,1025640,0
+BZUN.US,D,20210818,000000,21.2,21.81,20.35,21.14,920456,0
+BZUN.US,D,20210819,000000,19.38,19.95,18.87,19.15,2112934,0
+BZUN.US,D,20210820,000000,19.07,19.62,18.4,18.65,1833257,0
+BZUN.US,D,20210823,000000,19.1,20.82,19,20.77,2054239,0
+BZUN.US,D,20210824,000000,21.3,22.81,21.201,22.45,2089225,0
+BZUN.US,D,20210825,000000,22.24,23.51,21.55,22.8,1215097,0
+BZUN.US,D,20210826,000000,22.57,23.58,22.5,23.45,885322,0
+BZUN.US,D,20210827,000000,23.23,23.23,22.23,22.78,660815,0
+BZUN.US,D,20210830,000000,22.5,22.64,21.59,21.96,1208484,0
+BZUN.US,D,20210831,000000,22.68,24.08,22.305,24.08,2104163,0
+BZUN.US,D,20210901,000000,24.01,24.77,23.78,24.2,1226650,0
+BZUN.US,D,20210902,000000,24.27,24.77,23.66,24.27,680233,0
+BZUN.US,D,20210903,000000,24.03,24.53,23.7,24.39,599442,0
+BZUN.US,D,20210907,000000,24.5,25.05,23.61,23.71,881427,0
+BZUN.US,D,20210908,000000,23.5,23.5,22.05,22.96,889783,0
+BZUN.US,D,20210909,000000,23.01,23.01,21.85,22.58,728324,0
+BZUN.US,D,20210910,000000,23.525,23.78,22.02,22.05,475232,0
+BZUN.US,D,20210913,000000,21.9262,22.39,20.9,21.74,766413,0
+BZUN.US,D,20210914,000000,21.67,21.67,20.525,20.73,494243,0
+BZUN.US,D,20210915,000000,20.33,20.6,19.745,20.46,823077,0
+BZUN.US,D,20210916,000000,20.02,20.31,19.55,20.21,629287,0
+BZUN.US,D,20210917,000000,20.39,20.58,19.83,20.27,1287803,0
+BZUN.US,D,20210920,000000,19.37,19.37,18.38,18.8,1140096,0
+BZUN.US,D,20210921,000000,18.81,19.6,18.68,18.84,1294172,0
+BZUN.US,D,20210922,000000,19.15,19.965,19.1,19.56,603935,0
+BZUN.US,D,20210923,000000,19.72,19.77,18.78,19.37,817336,0
+BZUN.US,D,20210924,000000,18.81,18.99,17.6,17.68,1534390,0
+BZUN.US,D,20210927,000000,17.64,18.26,17.44,17.99,932837,0
+BZUN.US,D,20210928,000000,18.19,18.47,17.43,17.7,812115,0
+BZUN.US,D,20210929,000000,17.52,17.96,17.25,17.28,889386,0
+BZUN.US,D,20210930,000000,17.54,17.88,17.3,17.53,515369,0
+BZUN.US,D,20211001,000000,17.49,17.61,16.67,17.11,1061244,0
+BZUN.US,D,20211004,000000,16.81,16.93,16.25,16.6,1026351,0
+BZUN.US,D,20211005,000000,16.6,17.185,16.3539,17.08,813840,0
+BZUN.US,D,20211006,000000,16.76,17.39,16.66,17.14,882191,0
+BZUN.US,D,20211007,000000,17.94,19.34,17.79,18.88,1810951,0
+BZUN.US,D,20211008,000000,18.89,19.4,18.4,19.35,750637,0
+BZUN.US,D,20211011,000000,19.75,20.26,18.98,18.98,1343994,0
+BZUN.US,D,20211012,000000,18.96,19.7853,18.7,18.99,836421,0
+BZUN.US,D,20211013,000000,19,20.23,18.86,19.84,1023848,0
+BZUN.US,D,20211014,000000,19.81,20,18.66,18.81,1321339,0
+BZUN.US,D,20211015,000000,19.01,19.5524,18.7398,19.31,924780,0
+BZUN.US,D,20211018,000000,19.26,19.74,18.81,18.89,929577,0
+BZUN.US,D,20211019,000000,19.25,19.78,19.02,19.71,945653,0
+BZUN.US,D,20211020,000000,19.9,20.73,19.51,20.56,1291347,0
+BZUN.US,D,20211021,000000,20.24,20.43,19.51,19.53,919771,0
+BZUN.US,D,20211022,000000,19.73,20.28,19.311,19.38,691168,0
+BZUN.US,D,20211025,000000,19.7421,19.7421,18.8,19.16,647638,0
+BZUN.US,D,20211026,000000,19.2,19.23,17.58,17.89,1409498,0
+BZUN.US,D,20211027,000000,17.57,17.95,17.42,17.6,978549,0
+BZUN.US,D,20211028,000000,17.48,18,17.21,17.78,869613,0
+BZUN.US,D,20211029,000000,17.59,17.73,17.02,17.3,631249,0
+BZUN.US,D,20211101,000000,17.33,18.52,17.33,18.46,938115,0
+BZUN.US,D,20211102,000000,17.91,18.14,17.37,17.53,1282800,0
+BZUN.US,D,20211103,000000,17.62,17.91,17.2,17.51,1579506,0
+BZUN.US,D,20211104,000000,17.72,17.93,16.93,17.17,823506,0
+BZUN.US,D,20211105,000000,17.16,17.33,16.55,16.82,792324,0
+BZUN.US,D,20211108,000000,17.02,17.5,16.88,17.03,478198,0
+BZUN.US,D,20211109,000000,17.1,17.34,16.7,16.73,778963,0
+BZUN.US,D,20211110,000000,16.98,17.95,16.62,16.95,1425344,0
+BZUN.US,D,20211111,000000,17.62,18.307,17.44,18.04,1507325,0
+BZUN.US,D,20211112,000000,17.74,18.58,17.73,18.42,1542290,0
+BZUN.US,D,20211115,000000,18.79,18.79,17.9,18.19,1549730,0
+BZUN.US,D,20211116,000000,18.37,18.78,18.18,18.72,1650832,0
+BZUN.US,D,20211117,000000,18.83,18.83,17.45,17.72,1111963,0
+BZUN.US,D,20211118,000000,16.84,17.49,16.52,17.09,1204807,0
+BZUN.US,D,20211119,000000,16.97,17.37,16.63,16.84,839887,0
+BZUN.US,D,20211122,000000,16.75,16.8,15.61,16.08,1847960,0
+BZUN.US,D,20211123,000000,16.33,16.33,15.51,15.78,1407279,0
+BZUN.US,D,20211124,000000,15.56,15.869,15.35,15.8,1344339,0
+BZUN.US,D,20211126,000000,15.1,15.21,14.36,15.15,1428272,0
+BZUN.US,D,20211129,000000,15.33,15.4,14.41,14.84,2811216,0
+BZUN.US,D,20211130,000000,13.28,13.88,12.615,13.79,11253300,0
+BZUN.US,D,20211201,000000,14.04,14.92,13.9,14.55,2496837,0
+BZUN.US,D,20211202,000000,14.12,14.32,13.47,14.06,1760155,0
+BZUN.US,D,20211203,000000,13.57,13.57,12.54,12.88,1895955,0
+BZUN.US,D,20211206,000000,12.8,14.21,12.721,13.96,1577541,0
+BZUN.US,D,20211207,000000,14.48,14.82,14.35,14.73,2470562,0
+BZUN.US,D,20211208,000000,14.34,14.85,13.655,14.56,1395680,0
+BZUN.US,D,20211209,000000,14.46,14.95,14.21,14.25,813105,0
+BZUN.US,D,20211210,000000,14.38,14.88,14.18,14.46,990666,0
+BZUN.US,D,20211213,000000,14.16,14.59,14,14.18,1941963,0
+BZUN.US,D,20211214,000000,13.8,14.405,13.61,14.14,743144,0
+BZUN.US,D,20211215,000000,13.71,13.98,13.04,13.78,975895,0
+BZUN.US,D,20211216,000000,13.8,14.32,13.25,13.35,829819,0
+BZUN.US,D,20211217,000000,13.35,13.72,12.66,13.67,752420,0
+BZUN.US,D,20211220,000000,13.12,13.29,12.6182,12.94,997918,0
+BZUN.US,D,20211221,000000,13.26,14.14,13.23,13.84,1007272,0
+BZUN.US,D,20211222,000000,13.49,13.88,13.06,13.67,1448939,0
+BZUN.US,D,20211223,000000,13.63,14.37,13.34,14.03,1016927,0
+BZUN.US,D,20211227,000000,13.88,14.215,13.55,13.58,799167,0
+BZUN.US,D,20211228,000000,13.7,13.86,13.235,13.4,922852,0
+BZUN.US,D,20211229,000000,13.215,13.22,12.37,12.45,1326116,0
+BZUN.US,D,20211230,000000,12.4,14.21,12.3,13.85,2607839,0
+BZUN.US,D,20211231,000000,13.71,14.24,13.5246,13.9,910883,0
+BZUN.US,D,20220103,000000,13.89,14.13,13.26,13.82,834746,0
+BZUN.US,D,20220104,000000,13.68,13.68,13,13.21,910311,0
+BZUN.US,D,20220105,000000,13.01,13.68,12.86,12.99,725159,0
+BZUN.US,D,20220106,000000,13.1158,13.86,12.97,13.52,608357,0
+BZUN.US,D,20220107,000000,13.74,14.52,13.73,14.03,1991491,0
+BZUN.US,D,20220110,000000,14.335,14.3799,13.6,13.94,894963,0
+BZUN.US,D,20220111,000000,13.99,14.57,13.92,14.22,1114506,0
+BZUN.US,D,20220112,000000,14.62,14.75,14.08,14.23,793393,0
+BZUN.US,D,20220113,000000,13.91,14.09,13.16,13.2,904071,0
+BZUN.US,D,20220114,000000,13.2,13.71,13.2,13.49,562553,0
+BZUN.US,D,20220118,000000,13.03,13.66,12.94,13.26,560066,0
+BZUN.US,D,20220119,000000,13.43,13.69,13,13.02,470650,0
+BZUN.US,D,20220120,000000,13.53,14.27,13.36,13.41,1604022,0
+BZUN.US,D,20220121,000000,13.41,13.72,12.965,13.26,1904201,0
+BZUN.US,D,20220124,000000,12.9,13.2,12.3,12.93,1036975,0
+BZUN.US,D,20220125,000000,12.61,13.15,12.47,12.97,727645,0
+BZUN.US,D,20220126,000000,13.18,13.19,12.18,12.23,921876,0
+BZUN.US,D,20220127,000000,12.16,12.305,11.4,11.53,802113,0
+BZUN.US,D,20220128,000000,11.62,11.665,10.93,11.64,701044,0
+BZUN.US,D,20220131,000000,11.9,13.3,11.9,13.26,959477,0
+BZUN.US,D,20220201,000000,13.35,13.58,12.96,13.35,1196756,0
+BZUN.US,D,20220202,000000,13.25,13.44,12.42,12.54,861770,0
+BZUN.US,D,20220203,000000,12.24,12.6,12.03,12.16,601592,0
+BZUN.US,D,20220204,000000,12.1,12.65,11.9,12.5,455553,0
+BZUN.US,D,20220207,000000,12.29,12.68,11.97,12.03,305365,0
+BZUN.US,D,20220208,000000,11.97,12.64,11.89,12.47,275033,0
+BZUN.US,D,20220209,000000,12.76,13.31,12.61,13.15,377418,0
+BZUN.US,D,20220210,000000,12.76,13.36,12.65,12.72,757624,0
+BZUN.US,D,20220211,000000,12.84,13.1,12.38,12.46,314848,0
+BZUN.US,D,20220214,000000,12.31,12.68,12.22,12.42,273453,0
+BZUN.US,D,20220215,000000,12.79,13.51,12.69,13.4,870156,0
+BZUN.US,D,20220216,000000,13.37,13.45,12.96,13,975539,0
+BZUN.US,D,20220217,000000,12.86,13.45,12.72,12.82,967107,0
+BZUN.US,D,20220218,000000,12.5,12.64,12.019,12.49,965666,0
+BZUN.US,D,20220222,000000,11.9,12.2,10.88,10.89,1160403,0
+BZUN.US,D,20220223,000000,10.99,11.53,10.87,11.06,1447121,0
+BZUN.US,D,20220224,000000,10.2,11.24,9.89,11.21,1051940,0
+BZUN.US,D,20220225,000000,11.21,11.49,10.49,11.02,800160,0
+BZUN.US,D,20220228,000000,10.6,10.79,10.27,10.53,1754953,0
+BZUN.US,D,20220301,000000,10.52,11.1,10.41,10.77,1022473,0
+BZUN.US,D,20220302,000000,10.86,11.09,10.55,10.93,848448,0
+BZUN.US,D,20220303,000000,10.96,11.12,10.27,10.36,620617,0
+BZUN.US,D,20220304,000000,10.15,10.32,9.21,9.28,1176833,0
+BZUN.US,D,20220307,000000,8.97,9.03,8.51,8.58,814318,0
+BZUN.US,D,20220308,000000,8.67,8.715,8.21,8.43,1209250,0
+BZUN.US,D,20220309,000000,8.64,9.0622,8.46,9.02,1002007,0
+BZUN.US,D,20220310,000000,8.79,9,7.45,7.59,1781504,0
+BZUN.US,D,20220311,000000,7.78,7.78,6.49,6.49,1741711,0
+BZUN.US,D,20220314,000000,5.95,5.95,5.41,5.675,3007932,0
+BZUN.US,D,20220315,000000,5.52,6.03,5.425,5.97,3660417,0
+BZUN.US,D,20220316,000000,7.3,7.67,6.91,7.54,4476118,0
+BZUN.US,D,20220317,000000,7.32,7.34,6.66,6.81,1348101,0
+BZUN.US,D,20220318,000000,7.01,7.47,6.87,7.27,2364679,0
+BZUN.US,D,20220321,000000,7.05,7.195,6.84,6.91,1370188,0
+BZUN.US,D,20220322,000000,7.58,8.5463,7.58,7.96,3414418,0
+BZUN.US,D,20220323,000000,7.89,8.73,7.7,8.08,2922389,0
+BZUN.US,D,20220324,000000,8.03,8.2793,7.75,8.12,2811201,0
+BZUN.US,D,20220325,000000,8,8.22,7.88,8.12,2394526,0
+BZUN.US,D,20220328,000000,8.19,8.51,8.02,8.38,2810407,0
+BZUN.US,D,20220329,000000,8.612,9.6974,8.612,9.16,3868075,0
+BZUN.US,D,20220330,000000,9,9.29,8.82,8.95,2318361,0
+BZUN.US,D,20220331,000000,8.94,9.14,8.16,8.58,4032848,0
+BZUN.US,D,20220401,000000,9.25,9.44,8.72,9.01,2826306,0
+BZUN.US,D,20220404,000000,9.39,10.44,9.145,9.95,2612369,0
+BZUN.US,D,20220405,000000,9.93,9.93,9.105,9.17,1817345,0
+BZUN.US,D,20220406,000000,9.14,9.14,8.719,8.99,1410000,0
+BZUN.US,D,20220407,000000,8.83,8.92,8.21,8.39,1472325,0
+BZUN.US,D,20220408,000000,8.34,8.49,8.22,8.31,1323752,0
+BZUN.US,D,20220411,000000,8.27,8.5,7.93,8.13,1314660,0
+BZUN.US,D,20220412,000000,8.33,8.4,7.901,8.13,1391739,0
+BZUN.US,D,20220413,000000,8.19,8.48,8.06,8.28,1122656,0
+BZUN.US,D,20220414,000000,8.22,8.34,7.9,7.97,1286989,0
+BZUN.US,D,20220418,000000,7.8,7.805,7.38,7.54,1250891,0
+BZUN.US,D,20220419,000000,7.34,7.7695,7.17,7.73,1410710,0
+BZUN.US,D,20220420,000000,7.7,7.7,7.16,7.18,1383116,0
+BZUN.US,D,20220421,000000,7.16,7.305,6.85,6.93,1466490,0
+BZUN.US,D,20220422,000000,7.01,7.4,6.94,6.96,1241128,0
+BZUN.US,D,20220425,000000,6.72,7.16,6.72,7.03,1006899,0
+BZUN.US,D,20220426,000000,7.09,7.09,6.66,6.68,1023101,0
+BZUN.US,D,20220427,000000,6.9,7.31,6.714,7.2,1163677,0
+BZUN.US,D,20220428,000000,7.3,7.3,6.71,7.07,509413,0
+BZUN.US,D,20220429,000000,7.85,8.34,7.61,7.64,863758,0
+BZUN.US,D,20220502,000000,7.51,8.15,7.48,8.08,760413,0
+BZUN.US,D,20220503,000000,7.88,8.34,7.85,8.27,586164,0
+BZUN.US,D,20220504,000000,8,8.509,7.8,8.48,566462,0
+BZUN.US,D,20220505,000000,8.21,8.385,7.67,7.79,601529,0
+BZUN.US,D,20220506,000000,7.59,7.75,7.35,7.42,1080584,0
+BZUN.US,D,20220509,000000,7.1,7.3,6.59,6.68,808760,0
+BZUN.US,D,20220510,000000,6.86,7.02,6.57,6.91,668811,0
+BZUN.US,D,20220511,000000,7.13,7.22,6.54,6.56,830078,0
+BZUN.US,D,20220512,000000,6.63,7.02,6.15,6.8,4367318,0
+BZUN.US,D,20220513,000000,7.12,7.77,7.08,7.64,1102139,0
+BZUN.US,D,20220516,000000,7.67,8.28,7.58,7.82,1461517,0
+BZUN.US,D,20220517,000000,8.18,8.97,8.02,8.24,1059754,0
+BZUN.US,D,20220518,000000,7.99,8.54,7.9,8.11,611626,0
+BZUN.US,D,20220519,000000,8.02,8.98,8.02,8.64,948825,0
+BZUN.US,D,20220520,000000,8.8,9.02,8.43,8.57,736137,0
+BZUN.US,D,20220523,000000,8.7,8.84,8.06,8.28,832632,0
+BZUN.US,D,20220524,000000,8.02,8.16,7.53,7.57,774806,0
+BZUN.US,D,20220525,000000,7.6,7.945,7.56,7.89,829110,0
+BZUN.US,D,20220526,000000,8.03,10.0899,8.03,9.9,2111598,0
+BZUN.US,D,20220527,000000,9.655,9.78,9.03,9.27,1408430,0
+BZUN.US,D,20220531,000000,9.63,9.6552,9.02,9.02,1496663,0
+BZUN.US,D,20220601,000000,9.05,9.5,8.87,8.97,854007,0
+BZUN.US,D,20220602,000000,8.92,9.7,8.92,9.61,1044328,0
+BZUN.US,D,20220603,000000,9.55,9.82,9.48,9.63,1061749,0
+BZUN.US,D,20220606,000000,10.18,10.62,9.975,10.35,1372516,0
+BZUN.US,D,20220607,000000,10.13,10.6485,10.095,10.48,1311479,0
+BZUN.US,D,20220608,000000,10.7,12.09,10.6,11.67,2233523,0
+BZUN.US,D,20220609,000000,11.1,11.16,10.26,10.39,1416578,0
+BZUN.US,D,20220610,000000,10.32,10.7318,10.1731,10.29,3491168,0
+BZUN.US,D,20220613,000000,9.77,9.92,9.35,9.53,596791,0
+BZUN.US,D,20220614,000000,9.83,10.28,9.57,9.93,783786,0
+BZUN.US,D,20220615,000000,10.13,10.505,9.88,10.19,708526,0
+BZUN.US,D,20220616,000000,9.71,9.95,9.5,9.84,524678,0
+BZUN.US,D,20220617,000000,10.44,10.62,10.14,10.33,759901,0
+BZUN.US,D,20220621,000000,10.48,10.8838,10.47,10.57,577308,0
+BZUN.US,D,20220622,000000,10.24,10.64,10.06,10.36,455814,0
+BZUN.US,D,20220623,000000,10.65,11.24,10.56,11.08,626391,0
+BZUN.US,D,20220624,000000,11.33,11.45,11.02,11.24,776915,0
+BZUN.US,D,20220627,000000,11.4,11.45,10.92,11.09,775789,0
+BZUN.US,D,20220628,000000,11.14,11.31,10.91,11,731552,0
+BZUN.US,D,20220629,000000,10.86,11.213,10.7,11.1,850022,0
+BZUN.US,D,20220630,000000,10.81,11.039,10.5558,10.94,1351031,0
+BZUN.US,D,20220701,000000,10.93,11.4,10.88,11.33,459907,0
+BZUN.US,D,20220705,000000,11.04,11.2251,10.88,11.18,317010,0
+BZUN.US,D,20220706,000000,10.97,11.105,10.23,10.28,385936,0
+BZUN.US,D,20220707,000000,10.5,10.93,10.5,10.75,392358,0
+BZUN.US,D,20220708,000000,10.62,10.81,10.4,10.51,245399,0
+BZUN.US,D,20220711,000000,10,10.07,9.64,9.68,281242,0
+BZUN.US,D,20220712,000000,9.67,10.11,9.59,9.94,398607,0
+BZUN.US,D,20220713,000000,9.65,10.13,9.64,10.03,285702,0
+BZUN.US,D,20220714,000000,10.02,10.02,9.54,9.61,348713,0
+BZUN.US,D,20220715,000000,9.46,9.52,9.0712,9.45,265061,0
+BZUN.US,D,20220718,000000,9.81,10.07,9.66,9.75,310291,0
+BZUN.US,D,20220719,000000,9.92,10.125,9.7431,10.01,177637,0
+BZUN.US,D,20220720,000000,9.88,10.15,9.72,9.75,292048,0
+BZUN.US,D,20220721,000000,9.79,10.28,9.75,10.26,435373,0
+BZUN.US,D,20220722,000000,10.3,10.37,9.92,9.95,278860,0
+BZUN.US,D,20220725,000000,9.96,10.01,9.75,10.01,266097,0
+BZUN.US,D,20220726,000000,10.18,10.2486,9.91,9.95,205464,0
+BZUN.US,D,20220727,000000,10.06,10.21,9.62,10.18,277833,0
+BZUN.US,D,20220728,000000,9.96,10,9.1754,9.57,382661,0
+BZUN.US,D,20220729,000000,9.01,9.075,8.57,8.7,455867,0
+BZUN.US,D,20220801,000000,8.48,8.67,8.365,8.48,194435,0
+BZUN.US,D,20220802,000000,8.29,8.84,8.29,8.76,250889,0
+BZUN.US,D,20220803,000000,8.77,9.17,8.65,8.98,254826,0
+BZUN.US,D,20220804,000000,9.13,9.42,9.02,9.18,177451,0
+BZUN.US,D,20220805,000000,8.92,9.08,8.86,9.05,291617,0
+BZUN.US,D,20220808,000000,9.05,9.31,9.05,9.15,255862,0
+BZUN.US,D,20220809,000000,9.08,9.2,8.7,8.72,168594,0
+BZUN.US,D,20220810,000000,8.63,8.7,8.34,8.67,307348,0
+BZUN.US,D,20220811,000000,8.79,9.44,8.59,9.14,287397,0
+BZUN.US,D,20220812,000000,8.93,9.26,8.87,9.13,174831,0
+BZUN.US,D,20220815,000000,9.01,9.12,8.9,8.96,319670,0
+BZUN.US,D,20220816,000000,8.81,9,8.69,8.84,330148,0
+BZUN.US,D,20220817,000000,8.8,8.85,8.465,8.53,179149,0
+BZUN.US,D,20220818,000000,8.57,8.57,8.175,8.53,277799,0
+BZUN.US,D,20220819,000000,8.4,8.48,8.25,8.45,301103,0
+BZUN.US,D,20220822,000000,8.34,8.54,8.2,8.43,452585,0
+BZUN.US,D,20220823,000000,8.23,8.41,7.57,7.79,576526,0
+BZUN.US,D,20220824,000000,7.66,8.09,7.51,7.84,394566,0
+BZUN.US,D,20220825,000000,8,8.7,7.95,8.45,939585,0
+BZUN.US,D,20220826,000000,8.99,9.2511,8.49,8.53,868466,0
+BZUN.US,D,20220829,000000,8.5,9.035,8.42,8.45,688160,0
+BZUN.US,D,20220830,000000,8.46,8.7,7.94,8.07,727259,0
+BZUN.US,D,20220831,000000,8.39,8.69,8.295,8.5,535169,0
+BZUN.US,D,20220901,000000,8.36,8.64,8.2601,8.47,505288,0
+BZUN.US,D,20220902,000000,8.32,8.45,8.22,8.26,313387,0
+BZUN.US,D,20220906,000000,8.13,8.2,7.72,7.73,565521,0
+BZUN.US,D,20220907,000000,7.71,7.91,7.43,7.89,431269,0
+BZUN.US,D,20220908,000000,7.62,7.7,7.24,7.42,797448,0
+BZUN.US,D,20220909,000000,7.65,7.78,7.43,7.69,415316,0
+BZUN.US,D,20220912,000000,7.74,7.93,7.71,7.9,199725,0
+BZUN.US,D,20220913,000000,7.61,7.81,7.51,7.58,338481,0
+BZUN.US,D,20220914,000000,7.53,7.58,7.24,7.38,225797,0
+BZUN.US,D,20220915,000000,7.31,7.5,7.235,7.28,221397,0
+BZUN.US,D,20220916,000000,7.37,7.37,6.83,6.84,394997,0
+BZUN.US,D,20220919,000000,6.8,6.99,6.74,6.99,261198,0
+BZUN.US,D,20220920,000000,6.99,7.25,6.96,7.02,581525,0
+BZUN.US,D,20220921,000000,6.97,6.98,6.65,6.65,234646,0
+BZUN.US,D,20220922,000000,6.64,6.79,6.555,6.57,265055,0
+BZUN.US,D,20220923,000000,6.36,6.48,6.2,6.33,248986,0
+BZUN.US,D,20220926,000000,6.41,6.595,6.23,6.25,212906,0
+BZUN.US,D,20220927,000000,6.31,6.51,6.19,6.28,360282,0
+BZUN.US,D,20220928,000000,6.33,6.47,5.98,6.37,550541,0
+BZUN.US,D,20220929,000000,6.14,6.14,5.74,5.86,332231,0
+BZUN.US,D,20220930,000000,5.72,6.29,5.7,6.28,778267,0
+BZUN.US,D,20221003,000000,6.3,6.3,6.005,6.03,295312,0
+BZUN.US,D,20221004,000000,6.27,6.51,6.155,6.46,451252,0
+BZUN.US,D,20221005,000000,6.5,6.53,6.31,6.49,186698,0
+BZUN.US,D,20221006,000000,6.45,6.52,6.2,6.26,186902,0
+BZUN.US,D,20221007,000000,6.12,6.12,5.85,5.91,165562,0
+BZUN.US,D,20221010,000000,5.77,5.86,5.44,5.54,398497,0
+BZUN.US,D,20221011,000000,5.45,5.6024,5.18,5.26,686396,0
+BZUN.US,D,20221012,000000,5.19,5.38,5.01,5.36,346917,0
+BZUN.US,D,20221013,000000,5.09,5.42,5.0101,5.36,509012,0
+BZUN.US,D,20221014,000000,5.39,5.492,5.18,5.18,242136,0
+BZUN.US,D,20221017,000000,5.31,5.5,5.25,5.43,537040,0
+BZUN.US,D,20221018,000000,5.59,5.69,5.34,5.48,581174,0
+BZUN.US,D,20221019,000000,5.35,5.36,4.9201,4.95,410328,0
+BZUN.US,D,20221020,000000,4.92,5.08,4.73,4.74,573936,0
+BZUN.US,D,20221021,000000,4.61,4.6642,4.34,4.54,1084613,0
+BZUN.US,D,20221024,000000,4.24,4.34,3.88,4.3,765863,0
+BZUN.US,D,20221025,000000,4.47,4.63,4.395,4.45,548875,0
+BZUN.US,D,20221026,000000,4.47,4.89,4.44,4.64,457672,0
+BZUN.US,D,20221027,000000,4.56,4.6,4.22,4.25,738016,0
+BZUN.US,D,20221028,000000,4.11,4.2,3.89,4.05,618302,0
+BZUN.US,D,20221031,000000,3.98,4.11,3.9,3.94,463823,0
+BZUN.US,D,20221101,000000,4.24,4.2709,4,4.01,506387,0
+BZUN.US,D,20221102,000000,4.12,4.17,3.94,4,478516,0
+BZUN.US,D,20221103,000000,3.9,4.18,3.8,3.99,523459,0
+BZUN.US,D,20221104,000000,4.34,4.34,4.125,4.22,590535,0
+BZUN.US,D,20221107,000000,4.26,4.4,4.185,4.22,580307,0
+BZUN.US,D,20221108,000000,4.21,4.26,4.015,4.11,490400,0
+BZUN.US,D,20221109,000000,3.96,4.035,3.41,3.43,1507841,0
+BZUN.US,D,20221110,000000,3.7,3.8491,3.66,3.74,1087126,0
+BZUN.US,D,20221111,000000,3.94,4.03,3.875,3.95,1650839,0
+BZUN.US,D,20221114,000000,4.02,4.11,3.6,3.94,2249636,0
+BZUN.US,D,20221115,000000,4.16,4.49,4.15,4.4,2259449,0
+BZUN.US,D,20221116,000000,4.37,4.41,4.135,4.18,677433,0
+BZUN.US,D,20221117,000000,4,4.82,4,4.6,1845993,0
+BZUN.US,D,20221118,000000,4.53,4.64,4.07,4.22,1311138,0
+BZUN.US,D,20221121,000000,4.12,4.145,3.935,4.09,846931,0
+BZUN.US,D,20221122,000000,3.93,4.06,3.91,4.03,475423,0
+BZUN.US,D,20221123,000000,4.06,4.185,4.01,4.11,553161,0
+BZUN.US,D,20221125,000000,4.01,4.06,3.91,4.03,300642,0
+BZUN.US,D,20221128,000000,4,4.38,4,4.17,1032562,0
+BZUN.US,D,20221129,000000,4.54,4.54,3.91,4.02,1297529,0
+BZUN.US,D,20221130,000000,4,4.56,4,4.34,2803251,0
+BZUN.US,D,20221201,000000,4.3,4.455,4.2,4.34,564543,0
+BZUN.US,D,20221202,000000,4.3,5.14,4.3,5.08,2292478,0
+BZUN.US,D,20221205,000000,5.17,5.27,4.68,4.78,1678021,0
+BZUN.US,D,20221206,000000,4.82,4.88,4.54,4.67,996767,0
+BZUN.US,D,20221207,000000,4.51,4.58,4.35,4.57,824647,0
+BZUN.US,D,20221208,000000,4.79,5.25,4.7,5.18,1395551,0
+BZUN.US,D,20221209,000000,5.08,6.06,4.955,5.8,2702081,0
+BZUN.US,D,20221212,000000,5.55,5.58,4.85,5.02,1896834,0
+BZUN.US,D,20221213,000000,5.24,5.5899,5.15,5.26,981965,0
+BZUN.US,D,20221214,000000,5.31,5.52,5.06,5.5,1081708,0
+BZUN.US,D,20221215,000000,5.45,5.6,5.2,5.24,967859,0
+BZUN.US,D,20221216,000000,5.27,5.44,5.15,5.15,783583,0
+BZUN.US,D,20221219,000000,5.13,5.13,4.86,4.93,514592,0
+BZUN.US,D,20221220,000000,4.8,5.0344,4.7203,4.97,487939,0
+BZUN.US,D,20221221,000000,4.95,5.49,4.87,5.46,848211,0
+BZUN.US,D,20221222,000000,5.3904,5.4375,5.1511,5.22,581263,0
+BZUN.US,D,20221223,000000,5.22,5.28,5.01,5.01,295845,0
+BZUN.US,D,20221227,000000,5.06,5.35,5.04,5.29,513518,0
+BZUN.US,D,20221228,000000,5.13,5.2,4.81,4.81,430209,0
+BZUN.US,D,20221229,000000,4.9,5.2,4.8188,5.14,467298,0
+BZUN.US,D,20221230,000000,4.89,5.385,4.87,5.3,2093406,0
+BZUN.US,D,20230103,000000,5.6,5.895,5.51,5.64,1168601,0
+BZUN.US,D,20230104,000000,6.12,6.7902,5.97,6.58,1995676,0
+BZUN.US,D,20230105,000000,6.4,6.67,6.26,6.38,1176314,0
+BZUN.US,D,20230106,000000,6.27,6.4,5.9475,6.13,850427,0
+BZUN.US,D,20230109,000000,6.4,6.575,6.2144,6.27,1007128,0
+BZUN.US,D,20230110,000000,6.31,6.4179,6.13,6.35,383174,0
+BZUN.US,D,20230111,000000,6.7,7.24,6.6,7.08,1916786,0
+BZUN.US,D,20230112,000000,7,7.46,6.92,7.37,1244265,0
+BZUN.US,D,20230113,000000,7.28,8.31,7.28,8.12,1530299,0
+BZUN.US,D,20230117,000000,7.66,7.895,7.19,7.35,1363780,0
+BZUN.US,D,20230118,000000,7.61,7.61,6.93,6.96,672833,0
+BZUN.US,D,20230119,000000,6.92,7.13,6.86,7.07,497260,0
+BZUN.US,D,20230120,000000,7.37,7.63,7.331,7.5,1536597,0
+BZUN.US,D,20230123,000000,7.7,8.1,7.61,8.08,979008,0
+BZUN.US,D,20230124,000000,7.95,8.07,7.835,7.89,489070,0
+BZUN.US,D,20230125,000000,7.81,7.84,7.54,7.81,346301,0
+BZUN.US,D,20230126,000000,8.03,8.21,7.87,8.18,612761,0
+BZUN.US,D,20230127,000000,8.16,8.305,8.06,8.13,391223,0
+BZUN.US,D,20230130,000000,7.67,7.865,7.35,7.4,1022055,0
+BZUN.US,D,20230131,000000,7.37,7.61,7.27,7.61,784382,0
+BZUN.US,D,20230201,000000,7.73,8.6199,7.73,8.21,1420812,0
+BZUN.US,D,20230202,000000,8.28,8.53,8.175,8.34,975596,0
+BZUN.US,D,20230203,000000,8.08,8.28,7.75,7.83,640979,0
+BZUN.US,D,20230206,000000,7.61,7.6585,7.34,7.43,713729,0
+BZUN.US,D,20230207,000000,7.51,7.6585,7.26,7.5,722841,0
+BZUN.US,D,20230208,000000,7.49,7.55,7.17,7.23,492673,0
+BZUN.US,D,20230209,000000,7.76,7.76,7.25,7.28,601453,0
+BZUN.US,D,20230210,000000,7.02,7.055,6.7006,6.9,1221340,0
+BZUN.US,D,20230213,000000,6.95,7.36,6.855,7.25,601250,0
+BZUN.US,D,20230214,000000,6.99,7.16,6.89,7.03,530019,0
+BZUN.US,D,20230215,000000,6.85,7.2,6.835,7.19,2134970,0
+BZUN.US,D,20230216,000000,7.19,7.28,6.91,6.96,439014,0
+BZUN.US,D,20230217,000000,6.8,6.82,6.61,6.7,525350,0
+BZUN.US,D,20230221,000000,6.49,6.57,6.25,6.4,438500,0
+BZUN.US,D,20230222,000000,6.35,6.5935,6.33,6.47,989120,0
+BZUN.US,D,20230223,000000,6.76,6.76,6.32,6.43,482977,0
+BZUN.US,D,20230224,000000,6.18,6.25,5.98,6.04,407369,0
+BZUN.US,D,20230227,000000,6.48,6.57,6.23,6.26,478165,0
+BZUN.US,D,20230228,000000,6.22,6.37,6.18,6.29,272646,0
+BZUN.US,D,20230301,000000,6.82,6.96,6.3954,6.49,400430,0
+BZUN.US,D,20230302,000000,6.31,6.54,6.31,6.52,336335,0
+BZUN.US,D,20230303,000000,6.64,6.6825,6.5,6.55,584717,0
+BZUN.US,D,20230306,000000,6.5,6.6,6.25,6.26,384172,0
+BZUN.US,D,20230307,000000,6.27,6.43,6.22,6.25,552309,0
+BZUN.US,D,20230308,000000,6.18,6.42,5.91,5.94,324391,0
+BZUN.US,D,20230309,000000,5.77,5.87,5.46,5.49,909146,0
+BZUN.US,D,20230310,000000,5.4,5.53,5.3,5.4,516835,0
+BZUN.US,D,20230313,000000,5.28,5.42,5.18,5.38,1248801,0
+BZUN.US,D,20230314,000000,5.33,5.55,5.22,5.47,406569,0
+BZUN.US,D,20230315,000000,5.36,5.5,5.19,5.48,379840,0
+BZUN.US,D,20230316,000000,5.47,5.69,5.3319,5.67,318452,0
+BZUN.US,D,20230317,000000,5.79,5.81,5.553,5.66,225991,0
+BZUN.US,D,20230320,000000,5.47,5.59,5.36,5.43,276349,0
+BZUN.US,D,20230321,000000,5.58,5.77,5.5,5.74,421874,0
+BZUN.US,D,20230322,000000,5.26,5.54,4.92,5.2,956766,0
+BZUN.US,D,20230323,000000,5.41,5.65,5.26,5.51,646878,0
+BZUN.US,D,20230324,000000,5.34,5.47,5.17,5.22,430255,0
+BZUN.US,D,20230327,000000,5.13,5.162,5.01,5.03,545020,0
+BZUN.US,D,20230328,000000,5.15,5.28,5.07,5.25,430578,0
+BZUN.US,D,20230329,000000,5.22,5.47,5.18,5.46,304989,0
+BZUN.US,D,20230330,000000,5.61,5.75,5.46,5.71,440225,0
+BZUN.US,D,20230331,000000,5.67,6.04,5.63,6.02,1046154,0
+BZUN.US,D,20230403,000000,6,6.1,5.335,5.44,733784,0
+BZUN.US,D,20230404,000000,5.42,5.495,5.205,5.35,340576,0
+BZUN.US,D,20230405,000000,5.29,5.3,5.11,5.17,400874,0
+BZUN.US,D,20230406,000000,5.19,5.285,5.11,5.25,256272,0
+BZUN.US,D,20230410,000000,5.16,5.27,5.135,5.215,203238,0
+BZUN.US,D,20230411,000000,5.34,5.3701,5.24,5.25,247549,0
+BZUN.US,D,20230412,000000,5.21,5.275,5.01,5.02,639019,0
+BZUN.US,D,20230413,000000,5.13,5.2,5.02,5.06,496545,0
+BZUN.US,D,20230414,000000,5.02,5.085,4.75,4.79,609721,0
+BZUN.US,D,20230417,000000,4.9,4.92,4.8,4.89,344435,0
+BZUN.US,D,20230418,000000,4.91,4.94,4.82,4.92,361153,0
+BZUN.US,D,20230419,000000,4.8,4.9,4.75,4.87,347964,0
+BZUN.US,D,20230420,000000,4.83,5,4.75,4.81,339811,0
+BZUN.US,D,20230421,000000,4.75,4.82,4.74,4.77,332021,0
+BZUN.US,D,20230424,000000,4.78,4.78,4.485,4.49,514422,0
+BZUN.US,D,20230425,000000,4.45,4.47,4.26,4.28,1450510,0
+BZUN.US,D,20230426,000000,4.49,4.49,4.285,4.38,342618,0
+BZUN.US,D,20230427,000000,4.4,4.55,4.36,4.52,295090,0
+BZUN.US,D,20230428,000000,4.49,4.675,4.44,4.63,387268,0
+BZUN.US,D,20230501,000000,4.56,4.7,4.56,4.68,177134,0
+BZUN.US,D,20230502,000000,4.58,4.58,4.23,4.36,496265,0
+BZUN.US,D,20230503,000000,4.35,4.51,4.25,4.41,344685,0
+BZUN.US,D,20230504,000000,4.5,4.58,4.45,4.55,264937,0
+BZUN.US,D,20230505,000000,4.65,4.69,4.565,4.63,335457,0
+BZUN.US,D,20230508,000000,4.75,4.75,4.53,4.63,300588,0
+BZUN.US,D,20230509,000000,4.44,4.53,4.38,4.42,504926,0
+BZUN.US,D,20230510,000000,4.43,4.49,4.26,4.3,671957,0
+BZUN.US,D,20230511,000000,4.29,4.6556,4.25,4.61,507368,0
+BZUN.US,D,20230512,000000,4.48,4.53,4.35,4.36,438184,0
+BZUN.US,D,20230515,000000,4.52,4.715,4.41,4.69,421648,0
+BZUN.US,D,20230516,000000,4.69,4.725,4.555,4.63,434172,0
+BZUN.US,D,20230517,000000,4.54,4.665,4.46,4.6,397686,0
+BZUN.US,D,20230518,000000,4.66,4.66,4.39,4.45,409471,0
+BZUN.US,D,20230519,000000,4.47,4.511,4.33,4.37,348060,0
+BZUN.US,D,20230522,000000,4.45,4.54,4.42,4.45,394361,0
+BZUN.US,D,20230523,000000,4.33,4.47,4.25,4.29,661700,0
+BZUN.US,D,20230524,000000,4.21,4.3,4.13,4.25,691023,0
+BZUN.US,D,20230525,000000,4.1,4.3185,3.81,3.84,922840,0
+BZUN.US,D,20230526,000000,3.86,4.18,3.85,4.1,406334,0
+BZUN.US,D,20230530,000000,4.12,4.22,3.88,3.96,544816,0
+BZUN.US,D,20230531,000000,3.9,3.945,3.7383,3.93,658227,0
+BZUN.US,D,20230601,000000,3.95,4.18,3.93,4.08,471195,0
+BZUN.US,D,20230602,000000,4.22,4.3707,4.21,4.28,525809,0
+BZUN.US,D,20230605,000000,4.24,4.25,3.94,4.03,804647,0
+BZUN.US,D,20230606,000000,3.99,4.2701,3.8861,4.14,515259,0
+BZUN.US,D,20230607,000000,4.14,4.32,4.14,4.18,260094,0
+BZUN.US,D,20230608,000000,4.21,4.305,4.165,4.25,369952,0
+BZUN.US,D,20230609,000000,4.27,4.3,4.18,4.23,212355,0
+BZUN.US,D,20230612,000000,4.2,4.42,4.2,4.35,256457,0
+BZUN.US,D,20230613,000000,4.48,4.56,4.375,4.45,304975,0
+BZUN.US,D,20230614,000000,4.42,4.54,4.36,4.45,355320,0
+BZUN.US,D,20230615,000000,4.55,4.75,4.47,4.54,663866,0
+BZUN.US,D,20230616,000000,4.57,4.67,4.45,4.5,352611,0
+BZUN.US,D,20230620,000000,4.35,4.4,4.24,4.33,339655,0
+BZUN.US,D,20230621,000000,4.25,4.3492,4.1,4.16,257281,0
+BZUN.US,D,20230622,000000,4.1,4.14,4.015,4.08,212995,0
+BZUN.US,D,20230623,000000,3.95,4,3.87,3.95,349879,0
+BZUN.US,D,20230626,000000,4,4.02,3.87,3.89,363597,0
+BZUN.US,D,20230627,000000,4.02,4.11,3.92,3.95,439792,0
+BZUN.US,D,20230628,000000,3.88,3.98,3.82,3.95,380327,0
+BZUN.US,D,20230629,000000,3.88,4.075,3.87,4.03,294598,0
+BZUN.US,D,20230630,000000,4.13,4.1407,3.98,3.99,187008,0
+BZUN.US,D,20230703,000000,4.14,4.2,4.04,4.13,154566,0
+BZUN.US,D,20230705,000000,4.06,4.1,3.98,4.06,275632,0
+BZUN.US,D,20230706,000000,3.99,3.99,3.87,3.95,330158,0
+BZUN.US,D,20230707,000000,4,4.15,4,4.11,258551,0
+BZUN.US,D,20230710,000000,4.09,4.175,4.02,4.12,207788,0
+BZUN.US,D,20230711,000000,4.08,4.24,4.07,4.23,278397,0
+BZUN.US,D,20230712,000000,4.4,4.54,4.338,4.48,583975,0
+BZUN.US,D,20230713,000000,4.55,4.58,4.45,4.56,385770,0
+BZUN.US,D,20230714,000000,4.41,4.44,4.333,4.4,294173,0
+BZUN.US,D,20230717,000000,4.35,4.35,4.1827,4.3,188958,0
+BZUN.US,D,20230718,000000,4.25,4.27,4.12,4.17,217570,0
+BZUN.US,D,20230719,000000,4.23,4.3915,4.22,4.23,265529,0
+BZUN.US,D,20230720,000000,4.16,4.1999,4.06,4.07,488306,0
+BZUN.US,D,20230721,000000,4.1,4.1385,4.04,4.1,317454,0
+BZUN.US,D,20230724,000000,4.08,4.44,4.015,4.27,664389,0
+BZUN.US,D,20230725,000000,4.44,4.5,4.285,4.3,346255,0
+BZUN.US,D,20230726,000000,4.3,4.62,4.29,4.62,590850,0
+BZUN.US,D,20230727,000000,4.65,4.815,4.5,4.58,685278,0
+BZUN.US,D,20230728,000000,4.82,5.165,4.8,5.06,943465,0
+BZUN.US,D,20230731,000000,5.11,5.35,5.05,5.16,829443,0
+BZUN.US,D,20230801,000000,5,5.0555,4.76,4.79,676958,0
+BZUN.US,D,20230802,000000,4.63,4.66,4.48,4.61,486168,0
+BZUN.US,D,20230803,000000,4.7,4.91,4.7,4.81,287269,0
+BZUN.US,D,20230804,000000,4.81,4.905,4.68,4.75,300621,0
+BZUN.US,D,20230807,000000,4.84,4.87,4.55,4.59,325909,0
+BZUN.US,D,20230808,000000,4.5,4.5601,4.352,4.51,314415,0
+BZUN.US,D,20230809,000000,4.65,4.65,4.355,4.43,204813,0
+BZUN.US,D,20230810,000000,4.55,4.7,4.42,4.44,290620,0
+BZUN.US,D,20230811,000000,4.28,4.3,4.1,4.23,611145,0
+BZUN.US,D,20230814,000000,4.12,4.23,4.09,4.22,216327,0
+BZUN.US,D,20230815,000000,4.16,4.16,4.04,4.08,299299,0
+BZUN.US,D,20230816,000000,4.03,4.05,3.9,4.03,482992,0
+BZUN.US,D,20230817,000000,4.14,4.14,4,4.02,285700,0
+BZUN.US,D,20230818,000000,3.88,3.92,3.75,3.79,624992,0
+BZUN.US,D,20230821,000000,3.75,3.795,3.65,3.74,513894,0
+BZUN.US,D,20230822,000000,3.83,3.83,3.64,3.7,598519,0
+BZUN.US,D,20230823,000000,3.74,3.815,3.68,3.76,332038,0
+BZUN.US,D,20230824,000000,3.85,3.92,3.6909,3.7,310344,0
+BZUN.US,D,20230825,000000,3.7,3.725,3.58,3.69,713185,0
+BZUN.US,D,20230828,000000,3.78,4.16,3.66,4.15,1191153,0
+BZUN.US,D,20230829,000000,4.09,4.34,4.04,4.11,931746,0
+BZUN.US,D,20230830,000000,4.065,4.065,3.9,3.99,608260,0
+BZUN.US,D,20230831,000000,3.95,4.03,3.89,3.91,2065832,0
+BZUN.US,D,20230901,000000,4.03,4.19,3.98,4.07,543623,0
+BZUN.US,D,20230905,000000,3.96,4.03,3.9,4.02,264458,0
+BZUN.US,D,20230906,000000,3.99,4.08,3.9824,4,309590,0
+BZUN.US,D,20230907,000000,3.91,3.91,3.68,3.75,643106,0
+BZUN.US,D,20230908,000000,3.74,3.752,3.59,3.64,486288,0
+BZUN.US,D,20230911,000000,3.7,3.76,3.51,3.56,1017656,0
+BZUN.US,D,20230912,000000,3.52,3.61,3.42,3.45,847315,0
+BZUN.US,D,20230913,000000,3.42,3.48,3.38,3.41,360639,0
+BZUN.US,D,20230914,000000,3.45,3.55,3.41,3.52,959053,0
+BZUN.US,D,20230915,000000,3.5,3.5,3.4,3.44,494998,0
+BZUN.US,D,20230918,000000,3.4,3.505,3.31,3.42,508667,0
+BZUN.US,D,20230919,000000,3.4,3.445,3.31,3.33,405085,0
+BZUN.US,D,20230920,000000,3.32,3.32,3.17,3.18,605593,0
+BZUN.US,D,20230921,000000,3.1,3.18,3.0744,3.09,500780,0
+BZUN.US,D,20230922,000000,3.24,3.3,3.205,3.27,349450,0
+BZUN.US,D,20230925,000000,3.19,3.265,3.15,3.24,204674,0
+BZUN.US,D,20230926,000000,3.18,3.29,3.06,3.06,677328,0
+BZUN.US,D,20230927,000000,3.07,3.16,3.06,3.07,481333,0
+BZUN.US,D,20230928,000000,3.08,3.165,3.0001,3.14,662422,0
+BZUN.US,D,20230929,000000,3.19,3.21,3.09,3.1,342303,0
+BZUN.US,D,20231002,000000,3.08,3.1,3,3.05,352331,0
+BZUN.US,D,20231003,000000,2.94,3,2.92,2.97,296151,0
+BZUN.US,D,20231004,000000,2.94,3.01,2.92,2.97,573592,0
+BZUN.US,D,20231005,000000,2.98,2.985,2.925,2.97,235177,0
+BZUN.US,D,20231006,000000,2.99,3.16,2.96,3.14,345884,0
+BZUN.US,D,20231009,000000,3.06,3.06,2.96,3.03,267569,0
+BZUN.US,D,20231010,000000,3.07,3.22,3.07,3.13,315757,0
+BZUN.US,D,20231011,000000,3.17,3.229,3.15,3.15,169126,0
+BZUN.US,D,20231012,000000,3.13,3.13,3.03,3.06,447893,0
+BZUN.US,D,20231013,000000,3.02,3.09,3.01,3.07,231896,0
+BZUN.US,D,20231016,000000,3.06,3.14,3.04,3.12,220432,0
+BZUN.US,D,20231017,000000,3.07,3.135,3.02,3.03,215097,0
+BZUN.US,D,20231018,000000,3.02,3.0301,2.8,2.82,660767,0
+BZUN.US,D,20231019,000000,2.85,2.89,2.75,2.76,393339,0
+BZUN.US,D,20231020,000000,2.72,2.79,2.71,2.73,305802,0
+BZUN.US,D,20231023,000000,2.72,2.78,2.6414,2.74,407917,0
+BZUN.US,D,20231024,000000,2.74,2.9,2.74,2.85,480916,0
+BZUN.US,D,20231025,000000,2.79,2.89,2.745,2.87,361369,0
+BZUN.US,D,20231026,000000,2.85,2.955,2.85,2.88,243174,0
+BZUN.US,D,20231027,000000,2.98,3,2.885,2.98,330936,0
+BZUN.US,D,20231030,000000,3.03,3.07,2.98,3.06,363802,0
+BZUN.US,D,20231031,000000,2.96,3.05,2.85,3.02,701996,0
+BZUN.US,D,20231101,000000,3,3.02,2.855,2.92,355267,0
+BZUN.US,D,20231102,000000,2.95,3.07,2.95,3.03,314877,0
+BZUN.US,D,20231103,000000,3.08,3.2581,3.08,3.21,322627,0
+BZUN.US,D,20231106,000000,3.29,3.29,3.06,3.07,314493,0
+BZUN.US,D,20231107,000000,3.07,3.12,3.02,3.05,222402,0
+BZUN.US,D,20231108,000000,3.06,3.11,2.98,3,177904,0
+BZUN.US,D,20231109,000000,2.99,3.015,2.88,2.89,233542,0
+BZUN.US,D,20231110,000000,2.85,2.92,2.77,2.89,294382,0
+BZUN.US,D,20231113,000000,2.91,2.995,2.86,2.9,290178,0
+BZUN.US,D,20231114,000000,2.99,3.23,2.96,3.22,429516,0
+BZUN.US,D,20231115,000000,3.3,3.38,3.26,3.35,349482,0
+BZUN.US,D,20231116,000000,3.18,3.295,3.11,3.13,282682,0
+BZUN.US,D,20231117,000000,3.14,3.175,3.03,3.04,289616,0
+BZUN.US,D,20231120,000000,3.06,3.33,3.05,3.27,298139,0
+BZUN.US,D,20231121,000000,3.27,3.27,3.11,3.26,538686,0
+BZUN.US,D,20231122,000000,3.07,3.1,2.8378,2.93,885225,0
+BZUN.US,D,20231124,000000,2.9,3.12,2.9,3.09,371961,0
+BZUN.US,D,20231127,000000,3.02,3.0447,2.81,2.84,671208,0
+BZUN.US,D,20231128,000000,2.84,2.92,2.765,2.77,717257,0
+BZUN.US,D,20231129,000000,2.76,2.83,2.71,2.71,569845,0
+BZUN.US,D,20231130,000000,2.74,2.99,2.66,2.98,915702,0
+BZUN.US,D,20231201,000000,2.86,2.92,2.75,2.81,606383,0
+BZUN.US,D,20231204,000000,2.78,2.795,2.71,2.73,370492,0
+BZUN.US,D,20231205,000000,2.72,2.73,2.65,2.69,339337,0
+BZUN.US,D,20231206,000000,2.71,2.8795,2.71,2.76,562580,0
+BZUN.US,D,20231207,000000,2.74,2.89,2.7,2.85,944506,0
+BZUN.US,D,20231208,000000,2.84,2.99,2.8,2.93,944061,0
+BZUN.US,D,20231211,000000,2.89,2.9,2.83,2.85,245284,0
+BZUN.US,D,20231212,000000,2.83,2.87,2.809,2.83,326167,0
+BZUN.US,D,20231213,000000,2.8,2.91,2.73,2.86,352225,0
+BZUN.US,D,20231214,000000,2.86,2.99,2.86,2.95,628888,0
+BZUN.US,D,20231215,000000,2.99,3.03,2.93,2.97,610438,0
+BZUN.US,D,20231218,000000,2.97,3.0587,2.87,2.94,918028,0
+BZUN.US,D,20231219,000000,2.95,2.99,2.88,2.9,893670,0
+BZUN.US,D,20231220,000000,2.86,2.9,2.77,2.78,609199,0
+BZUN.US,D,20231221,000000,2.82,2.93,2.79,2.93,632459,0
+BZUN.US,D,20231222,000000,2.84,2.96,2.81,2.82,767825,0
+BZUN.US,D,20231226,000000,2.84,2.91,2.81,2.86,443923,0
+BZUN.US,D,20231227,000000,2.88,2.92,2.62,2.62,2252643,0
+BZUN.US,D,20231228,000000,2.68,2.789,2.67,2.73,592864,0
+BZUN.US,D,20231229,000000,2.72,2.7788,2.7091,2.74,438926,0
+BZUN.US,D,20240102,000000,2.7,2.705,2.625,2.64,442960,0
+BZUN.US,D,20240103,000000,2.63,2.6574,2.57,2.58,736664,0
+BZUN.US,D,20240104,000000,2.57,2.585,2.46,2.51,956724,0
+BZUN.US,D,20240105,000000,2.5,2.5399,2.4,2.4,766367,0
+BZUN.US,D,20240108,000000,2.36,2.4495,2.32,2.39,503156,0
+BZUN.US,D,20240109,000000,2.33,2.365,2.25,2.27,773437,0
+BZUN.US,D,20240110,000000,2.26,2.3,2.225,2.27,779218,0
+BZUN.US,D,20240111,000000,2.3,2.3035,2.22,2.24,450338,0
+BZUN.US,D,20240112,000000,2.26,2.29,2.24,2.24,307411,0
+BZUN.US,D,20240116,000000,2.21,2.22,2.09,2.09,717635,0
+BZUN.US,D,20240117,000000,2.03,2.03,1.9,1.97,1363094,0
+BZUN.US,D,20240118,000000,2.01,2.12,1.98,2.03,680044,0
+BZUN.US,D,20240119,000000,1.98,2.08,1.94,2.07,507446,0
+BZUN.US,D,20240122,000000,1.97,2.095,1.92,2.07,275091,0
+BZUN.US,D,20240123,000000,2.21,2.32,2.12,2.25,1412722,0
+BZUN.US,D,20240124,000000,2.43,2.67,2.32,2.64,3026351,0
+BZUN.US,D,20240125,000000,2.61,2.67,2.4409,2.46,1279165,0
+BZUN.US,D,20240126,000000,2.45,2.49,2.32,2.36,817200,0
+BZUN.US,D,20240129,000000,2.42,2.42,2.25,2.34,518270,0
+BZUN.US,D,20240130,000000,2.27,2.305,2.21,2.21,379425,0
+BZUN.US,D,20240131,000000,2.21,2.338,2.19,2.21,752417,0
+BZUN.US,D,20240201,000000,2.3,2.35,2.21,2.22,1152758,0
+BZUN.US,D,20240202,000000,2.17,2.2,2.11,2.14,477042,0
+BZUN.US,D,20240205,000000,2.15,2.19,2.08,2.09,384816,0
+BZUN.US,D,20240206,000000,2.29,2.41,2.23,2.4,1329181,0
+BZUN.US,D,20240207,000000,2.34,2.385,2.3,2.34,978314,0
+BZUN.US,D,20240208,000000,2.37,2.37,2.28,2.33,687740,0
+BZUN.US,D,20240209,000000,2.36,2.37,2.285,2.35,415936,0
+BZUN.US,D,20240212,000000,2.36,2.555,2.36,2.55,739853,0
+BZUN.US,D,20240213,000000,2.49,2.515,2.34,2.34,594288,0
+BZUN.US,D,20240214,000000,2.38,2.5,2.37,2.45,535594,0
+BZUN.US,D,20240215,000000,2.49,2.54,2.46,2.49,236730,0
+BZUN.US,D,20240216,000000,2.56,2.59,2.458,2.5,613696,0
+BZUN.US,D,20240220,000000,2.485,2.52,2.33,2.36,461562,0
+BZUN.US,D,20240221,000000,2.38,2.4591,2.37,2.4,340609,0
+BZUN.US,D,20240222,000000,2.45,2.465,2.41,2.46,304894,0
+BZUN.US,D,20240223,000000,2.49,2.49,2.34,2.41,531319,0
+BZUN.US,D,20240226,000000,2.43,2.46,2.34,2.36,356092,0
+BZUN.US,D,20240227,000000,2.38,2.49,2.38,2.45,443267,0
+BZUN.US,D,20240228,000000,2.44,2.44,2.31,2.31,500431,0
+BZUN.US,D,20240229,000000,2.34,2.39,2.3,2.36,472205,0
+BZUN.US,D,20240301,000000,2.37,2.45,2.36,2.36,584283,0
+BZUN.US,D,20240304,000000,2.37,2.42,2.345,2.42,556663,0
+BZUN.US,D,20240305,000000,2.36,2.43,2.35,2.4,346191,0
+BZUN.US,D,20240306,000000,2.48,2.645,2.46,2.47,725594,0
+BZUN.US,D,20240307,000000,2.45,2.49,2.37,2.41,360108,0
+BZUN.US,D,20240308,000000,2.46,2.56,2.4,2.44,254268,0
+BZUN.US,D,20240311,000000,2.47,2.67,2.46,2.55,1064195,0
+BZUN.US,D,20240312,000000,2.65,2.92,2.555,2.9,1895573,0
+BZUN.US,D,20240313,000000,2.88,3.05,2.83,2.84,1370612,0
+BZUN.US,D,20240314,000000,2.74,2.85,2.665,2.78,721414,0
+BZUN.US,D,20240315,000000,2.78,2.895,2.71,2.83,600459,0
+BZUN.US,D,20240318,000000,2.85,2.8698,2.728,2.74,400155,0
+BZUN.US,D,20240319,000000,2.74,2.87,2.66,2.8,508777,0
+BZUN.US,D,20240320,000000,2.89,2.9323,2.81,2.88,625041,0
+BZUN.US,D,20240321,000000,2.56,2.68,2.3341,2.4,2420073,0
+BZUN.US,D,20240322,000000,2.35,2.37,2.26,2.3,740900,0
+BZUN.US,D,20240325,000000,2.32,2.37,2.23,2.29,647816,0
+BZUN.US,D,20240326,000000,2.23,2.33,2.23,2.28,525807,0
+BZUN.US,D,20240327,000000,2.23,2.38,2.23,2.32,593621,0
+BZUN.US,D,20240328,000000,2.36,2.41,2.285,2.3,462981,0
+BZUN.US,D,20240401,000000,2.36,2.37,2.27,2.33,349576,0
+BZUN.US,D,20240402,000000,2.29,2.33,2.25,2.26,487072,0
+BZUN.US,D,20240403,000000,2.23,2.355,2.23,2.32,350395,0
+BZUN.US,D,20240404,000000,2.37,2.395,2.29,2.3,297318,0
+BZUN.US,D,20240405,000000,2.3,2.35,2.29,2.33,168253,0
+BZUN.US,D,20240408,000000,2.32,2.405,2.3,2.3,294422,0
+BZUN.US,D,20240409,000000,2.34,2.4991,2.34,2.48,423085,0
+BZUN.US,D,20240410,000000,2.48,2.55,2.43,2.47,853574,0
+BZUN.US,D,20240411,000000,2.47,2.61,2.47,2.54,439286,0
+BZUN.US,D,20240412,000000,2.48,2.5365,2.37,2.37,357960,0
+BZUN.US,D,20240415,000000,2.43,2.47,2.37,2.38,449744,0
+BZUN.US,D,20240416,000000,2.35,2.42,2.34,2.38,207862,0
+BZUN.US,D,20240417,000000,2.39,2.41,2.34,2.35,262792,0
+BZUN.US,D,20240418,000000,2.39,2.52,2.365,2.38,336918,0
+BZUN.US,D,20240419,000000,2.35,2.35,2.26,2.3199,354167,0
+BZUN.US,D,20240422,000000,2.31,2.45,2.2677,2.44,331789,0
+BZUN.US,D,20240423,000000,2.44,2.59,2.41,2.55,722618,0
+BZUN.US,D,20240424,000000,2.59,2.68,2.57,2.66,398277,0
+BZUN.US,D,20240425,000000,2.49,2.68,2.49,2.59,343420,0
+BZUN.US,D,20240426,000000,2.68,2.8399,2.65,2.75,650965,0
+BZUN.US,D,20240429,000000,2.77,2.805,2.68,2.72,269888,0
+BZUN.US,D,20240430,000000,2.61,2.725,2.6,2.6,323871,0
+BZUN.US,D,20240501,000000,2.6,2.77,2.6,2.7,145667,0
+BZUN.US,D,20240502,000000,2.76,2.9,2.76,2.86,373758,0
+BZUN.US,D,20240503,000000,2.9,2.93,2.71,2.75,762874,0
+BZUN.US,D,20240506,000000,2.75,2.84,2.7,2.71,290980,0
+BZUN.US,D,20240507,000000,2.67,2.739,2.67,2.72,149788,0
+BZUN.US,D,20240508,000000,2.68,2.755,2.64,2.74,135451,0
+BZUN.US,D,20240509,000000,2.74,2.82,2.74,2.78,103427,0
+BZUN.US,D,20240510,000000,2.82,2.82,2.71,2.74,143406,0
+BZUN.US,D,20240513,000000,2.84,3.09,2.799,3.09,1704225,0
+BZUN.US,D,20240514,000000,3.1,3.1,2.96,3.01,380592,0
+BZUN.US,D,20240515,000000,3.03,3.17,2.92,3.1,803976,0
+BZUN.US,D,20240516,000000,3.09,3.13,2.98,3.09,963130,0
+BZUN.US,D,20240517,000000,3.12,3.22,3.04,3.15,840285,0
+BZUN.US,D,20240520,000000,3.14,3.19,3.0801,3.12,547116,0
+BZUN.US,D,20240521,000000,3.05,3.1,2.99,3.09,264266,0
+BZUN.US,D,20240522,000000,3.07,3.07,2.8,2.9,523684,0
+BZUN.US,D,20240523,000000,2.86,2.92,2.78,2.82,347191,0
+BZUN.US,D,20240524,000000,2.82,2.86,2.7,2.71,243532,0
+BZUN.US,D,20240528,000000,2.93,3.13,2.64,2.66,1056045,0
+BZUN.US,D,20240529,000000,2.65,2.74,2.565,2.72,306867,0
+BZUN.US,D,20240530,000000,2.67,2.801,2.645,2.78,587646,0
+BZUN.US,D,20240531,000000,2.66,2.79,2.62,2.67,401677,0
+BZUN.US,D,20240603,000000,2.75,2.75,2.635,2.69,277431,0
+BZUN.US,D,20240604,000000,2.68,2.685,2.6,2.63,203751,0
+BZUN.US,D,20240605,000000,2.64,2.66,2.5,2.55,453324,0
+BZUN.US,D,20240606,000000,2.53,2.58,2.505,2.56,252666,0
+BZUN.US,D,20240607,000000,2.52,2.56,2.455,2.46,147404,0
+BZUN.US,D,20240610,000000,2.47,2.56,2.44,2.55,186404,0
+BZUN.US,D,20240611,000000,2.5,2.51,2.44,2.48,206861,0
+BZUN.US,D,20240612,000000,2.45,2.55,2.44,2.47,206919,0
+BZUN.US,D,20240613,000000,2.48,2.54,2.38,2.39,244041,0
+BZUN.US,D,20240614,000000,2.41,2.435,2.34,2.36,230276,0
+BZUN.US,D,20240617,000000,2.36,2.4,2.3107,2.35,165069,0
+BZUN.US,D,20240618,000000,2.34,2.35,2.18,2.2,851377,0
+BZUN.US,D,20240620,000000,2.21,2.39,2.21,2.31,377045,0
+BZUN.US,D,20240621,000000,2.29,2.45,2.28,2.39,289643,0
+BZUN.US,D,20240624,000000,2.39,2.47,2.3772,2.41,163905,0
+BZUN.US,D,20240625,000000,2.41,2.43,2.33,2.35,223858,0
+BZUN.US,D,20240626,000000,2.32,2.42,2.28,2.39,274200,0
+BZUN.US,D,20240627,000000,2.32,2.4,2.32,2.35,223804,0
+BZUN.US,D,20240628,000000,2.35,2.416,2.32,2.34,233114,0
+BZUN.US,D,20240701,000000,2.35,2.45,2.35,2.4,226963,0
+BZUN.US,D,20240702,000000,2.39,2.4464,2.36,2.42,117957,0
+BZUN.US,D,20240703,000000,2.45,2.6,2.45,2.54,279602,0
+BZUN.US,D,20240705,000000,2.45,2.6003,2.45,2.59,230523,0
+BZUN.US,D,20240708,000000,2.67,2.6829,2.4275,2.55,397045,0
+BZUN.US,D,20240709,000000,2.51,2.68,2.51,2.64,318728,0
+BZUN.US,D,20240710,000000,2.62,2.71,2.6001,2.64,199460,0
+BZUN.US,D,20240711,000000,2.7,2.82,2.65,2.78,661235,0
+BZUN.US,D,20240712,000000,2.88,2.95,2.81,2.85,290602,0
+BZUN.US,D,20240715,000000,2.74,2.825,2.66,2.66,285965,0
+BZUN.US,D,20240716,000000,2.65,2.825,2.65,2.78,702270,0
+BZUN.US,D,20240717,000000,2.71,2.835,2.685,2.7,268537,0
+BZUN.US,D,20240718,000000,2.69,2.69,2.53,2.54,186960,0
+BZUN.US,D,20240719,000000,2.5,2.52,2.4201,2.45,146047,0
+BZUN.US,D,20240722,000000,2.5,2.54,2.47,2.52,240780,0
+BZUN.US,D,20240723,000000,2.43,2.5,2.4,2.46,131638,0
+BZUN.US,D,20240724,000000,2.42,2.51,2.36,2.36,285948,0
+BZUN.US,D,20240725,000000,2.4,2.5,2.38,2.41,191544,0
+BZUN.US,D,20240726,000000,2.4,2.53,2.4,2.5,236852,0
+BZUN.US,D,20240729,000000,2.49,2.51,2.425,2.49,200160,0
+BZUN.US,D,20240730,000000,2.45,2.47,2.36,2.4,123210,0
+BZUN.US,D,20240731,000000,2.44,2.44,2.35,2.37,228314,0
+BZUN.US,D,20240801,000000,2.37,2.4,2.26,2.29,252908,0
+BZUN.US,D,20240802,000000,2.28,2.3345,2.21,2.28,288183,0
+BZUN.US,D,20240805,000000,2.18,2.26,2.11,2.23,431298,0
+BZUN.US,D,20240806,000000,2.24,2.24,2.185,2.22,241844,0
+BZUN.US,D,20240807,000000,2.27,2.3001,2.16,2.21,479759,0
+BZUN.US,D,20240808,000000,2.22,2.3,2.2001,2.29,149576,0
+BZUN.US,D,20240809,000000,2.26,2.29,2.23,2.27,98033,0
+BZUN.US,D,20240812,000000,2.27,2.32,2.26,2.28,139226,0
+BZUN.US,D,20240813,000000,2.29,2.31,2.185,2.29,332714,0
+BZUN.US,D,20240814,000000,2.29,2.2992,2.21,2.23,251222,0
+BZUN.US,D,20240815,000000,2.2,2.375,2.2,2.29,376391,0
+BZUN.US,D,20240816,000000,2.31,2.38,2.28,2.3,356715,0
+BZUN.US,D,20240819,000000,2.34,2.41,2.33,2.34,430200,0
+BZUN.US,D,20240820,000000,2.33,2.33,2.22,2.32,269705,0
+BZUN.US,D,20240821,000000,2.31,2.34,2.27,2.33,243391,0
+BZUN.US,D,20240822,000000,2.3499,2.3499,2.21,2.23,197525,0
+BZUN.US,D,20240823,000000,2.24,2.325,2.21,2.29,139436,0
+BZUN.US,D,20240826,000000,2.23,2.36,2.23,2.36,237876,0
+BZUN.US,D,20240827,000000,2.35,2.35,2.24,2.28,156629,0
+BZUN.US,D,20240828,000000,2.29,2.3,2.12,2.22,649670,0
+BZUN.US,D,20240829,000000,2.21,2.34,2.1992,2.32,169614,0
+BZUN.US,D,20240830,000000,2.29,2.39,2.25,2.29,204360,0
+BZUN.US,D,20240903,000000,2.26,2.29,2.22,2.25,178203,0
+BZUN.US,D,20240904,000000,2.26,2.33,2.2104,2.27,122262,0
+BZUN.US,D,20240905,000000,2.25,2.32,2.25,2.28,129296,0
+BZUN.US,D,20240906,000000,2.26,2.345,2.255,2.3,126965,0
+BZUN.US,D,20240909,000000,2.26,2.335,2.23,2.29,149686,0
+BZUN.US,D,20240910,000000,2.3,2.385,2.295,2.35,170458,0
+BZUN.US,D,20240911,000000,2.36,2.487,2.35,2.45,264242,0
+BZUN.US,D,20240912,000000,2.41,2.48,2.38,2.42,214700,0
+BZUN.US,D,20240913,000000,2.41,2.5,2.41,2.5,220072,0
+BZUN.US,D,20240916,000000,2.47,2.53,2.421,2.505,130735,0
+BZUN.US,D,20240917,000000,2.52,2.5952,2.5,2.57,287536,0
+BZUN.US,D,20240918,000000,2.55,2.68,2.55,2.64,309303,0
+BZUN.US,D,20240919,000000,2.67,2.68,2.62,2.65,409174,0
+BZUN.US,D,20240920,000000,2.64,2.68,2.61,2.68,281288,0
+BZUN.US,D,20240923,000000,2.66,2.685,2.59,2.68,521560,0
+BZUN.US,D,20240924,000000,2.75,2.79,2.59,2.63,1416731,0
+BZUN.US,D,20240925,000000,2.57,2.655,2.535,2.62,431629,0
+BZUN.US,D,20240926,000000,2.83,2.98,2.642,2.93,1955397,0
+BZUN.US,D,20240927,000000,2.98,3.4899,2.96,3.43,2539845,0
+BZUN.US,D,20240930,000000,3.62,3.7932,3.43,3.58,2057837,0
+BZUN.US,D,20241001,000000,3.55,3.74,3.35,3.65,1239503,0
+BZUN.US,D,20241002,000000,3.81,3.99,3.7,3.93,2106869,0
+BZUN.US,D,20241003,000000,3.64,3.78,3.55,3.7,1178045,0
+BZUN.US,D,20241004,000000,3.85,4.3494,3.8012,4.22,2116060,0
+BZUN.US,D,20241007,000000,4.35,4.375,3.85,4.11,1547101,0
+BZUN.US,D,20241008,000000,3.65,3.94,3.53,3.69,1128940,0
+BZUN.US,D,20241009,000000,3.52,3.71,3.5,3.64,809861,0
+BZUN.US,D,20241010,000000,3.67,3.7,3.515,3.56,478367,0
+BZUN.US,D,20241011,000000,3.5,3.78,3.5,3.63,378286,0
+BZUN.US,D,20241014,000000,3.56,3.62,3.32,3.39,764400,0
+BZUN.US,D,20241015,000000,3.3,3.4,3.16,3.22,566750,0
+BZUN.US,D,20241016,000000,3.22,3.36,3.22,3.31,527843,0
+BZUN.US,D,20241017,000000,3.2,3.265,3.165,3.25,538540,0
+BZUN.US,D,20241018,000000,3.38,3.4162,3.265,3.34,791274,0
+BZUN.US,D,20241021,000000,3.26,3.37,3.235,3.37,350910,0
+BZUN.US,D,20241022,000000,3.39,3.7088,3.385,3.59,1261365,0
+BZUN.US,D,20241023,000000,3.64,3.67,3.512,3.55,710605,0
+BZUN.US,D,20241024,000000,3.5,3.55,3.21,3.25,523356,0
+BZUN.US,D,20241025,000000,3.27,3.35,3.13,3.16,414879,0
+BZUN.US,D,20241028,000000,3.17,3.3,3.17,3.25,769082,0
+BZUN.US,D,20241029,000000,3.22,3.25,3.13,3.14,361866,0
+BZUN.US,D,20241030,000000,3.11,3.19,3.07,3.16,288528,0
+BZUN.US,D,20241031,000000,3.13,3.2068,3.08,3.13,163036,0
+BZUN.US,D,20241101,000000,3.17,3.17,2.99,3,463637,0
+BZUN.US,D,20241104,000000,3,3.11,2.965,3,397328,0
+BZUN.US,D,20241105,000000,3.01,3.07,3,3.01,207762,0
+BZUN.US,D,20241106,000000,2.86,2.9199,2.7001,2.86,412022,0
+BZUN.US,D,20241107,000000,2.94,3,2.87,2.94,334607,0
+BZUN.US,D,20241108,000000,2.87,2.89,2.7,2.73,446006,0
+BZUN.US,D,20241111,000000,2.74,2.74,2.6,2.66,472186,0
+BZUN.US,D,20241112,000000,2.552,2.6,2.51,2.55,437906,0
+BZUN.US,D,20241113,000000,2.59,2.6,2.46,2.46,331946,0
+BZUN.US,D,20241114,000000,2.47,2.52,2.4,2.49,390069,0
+BZUN.US,D,20241115,000000,2.5,2.5299,2.42,2.43,388707,0
+BZUN.US,D,20241118,000000,2.47,2.55,2.4501,2.54,359275,0
+BZUN.US,D,20241119,000000,2.54,2.59,2.48,2.54,297311,0
+BZUN.US,D,20241120,000000,2.57,2.6,2.51,2.59,318382,0
+BZUN.US,D,20241121,000000,2.57,2.6,2.32,2.38,555912,0
+BZUN.US,D,20241122,000000,2.38,2.41,2.32,2.37,424236,0
+BZUN.US,D,20241125,000000,2.37,2.56,2.33,2.53,571833,0
+BZUN.US,D,20241126,000000,2.54,2.605,2.54,2.59,444505,0
+BZUN.US,D,20241127,000000,2.71,2.78,2.69,2.7,925820,0
+BZUN.US,D,20241129,000000,2.64,2.66,2.5,2.55,425168,0
+BZUN.US,D,20241202,000000,2.55,2.84,2.55,2.77,560713,0
+BZUN.US,D,20241203,000000,2.76,2.76,2.6,2.63,461638,0
+BZUN.US,D,20241204,000000,2.61,2.62,2.45,2.45,543756,0
+BZUN.US,D,20241205,000000,2.44,2.46,2.39,2.42,705844,0
+BZUN.US,D,20241206,000000,2.43,2.5,2.39,2.4,548135,0
+BZUN.US,D,20241209,000000,2.61,3.1293,2.61,2.9,1708170,0
+BZUN.US,D,20241210,000000,2.81,2.87,2.6,2.77,859050,0
+BZUN.US,D,20241211,000000,2.78,2.81,2.66,2.74,410210,0
+BZUN.US,D,20241212,000000,2.75,2.81,2.71,2.78,268625,0
+BZUN.US,D,20241213,000000,2.75,2.785,2.65,2.72,281208,0
+BZUN.US,D,20241216,000000,2.7,3.77,2.68,3.7,6765740,0
+BZUN.US,D,20241217,000000,3.5,3.5976,3.01,3.15,1877041,0
+BZUN.US,D,20241218,000000,3.13,3.29,3.06,3.11,520641,0
+BZUN.US,D,20241219,000000,3.07,3.18,3.02,3.05,400572,0
+BZUN.US,D,20241220,000000,3.02,3.23,3.02,3.13,302670,0
+BZUN.US,D,20241223,000000,3.1,3.14,2.98,3.06,573408,0
+BZUN.US,D,20241224,000000,3.1,3.35,3.1,3.26,298842,0
+BZUN.US,D,20241226,000000,3.22,3.24,2.9107,3,1151528,0
+BZUN.US,D,20241227,000000,2.97,3.085,2.88,2.9,411685,0
+BZUN.US,D,20241230,000000,2.85,2.89,2.64,2.76,941521,0
+BZUN.US,D,20241231,000000,2.76,2.83,2.7,2.72,657249,0
+BZUN.US,D,20250102,000000,2.74,2.92,2.72,2.77,332424,0
+BZUN.US,D,20250103,000000,2.78,2.9288,2.77,2.87,567078,0
+BZUN.US,D,20250106,000000,2.91,3.035,2.87,2.97,802980,0
+BZUN.US,D,20250107,000000,2.95,3.09,2.93,3.03,456500,0
+BZUN.US,D,20250108,000000,2.96,3.01,2.91,2.93,296167,0
+BZUN.US,D,20250110,000000,2.88,2.88,2.72,2.72,436523,0
+BZUN.US,D,20250113,000000,2.73,2.73,2.67,2.71,258717,0
+BZUN.US,D,20250114,000000,2.76,2.81,2.7,2.74,250294,0
+BZUN.US,D,20250115,000000,2.82,2.8791,2.79,2.86,278044,0
+BZUN.US,D,20250116,000000,2.87,2.87,2.745,2.77,252202,0
+BZUN.US,D,20250117,000000,2.83,2.95,2.825,2.88,310572,0
+BZUN.US,D,20250121,000000,2.9,2.945,2.8,2.89,344559,0
+BZUN.US,D,20250122,000000,2.88,2.93,2.8,2.89,251521,0
+BZUN.US,D,20250123,000000,2.88,2.89,2.82,2.88,146834,0
+BZUN.US,D,20250124,000000,2.9,3.07,2.885,3.05,355288,0
+BZUN.US,D,20250127,000000,3.05,3.0998,2.9726,3.06,353932,0
+BZUN.US,D,20250128,000000,3.11,3.2,3.02,3.18,527902,0
+BZUN.US,D,20250129,000000,3.12,3.2595,3.04,3.06,490292,0
+BZUN.US,D,20250130,000000,3.04,3.425,3.04,3.35,1061492,0
+BZUN.US,D,20250131,000000,3.16,3.37,3.16,3.23,779249,0
+BZUN.US,D,20250203,000000,3.1,3.19,3.05,3.1,319802,0
+BZUN.US,D,20250204,000000,3.14,3.3,3.1,3.25,219138,0
+BZUN.US,D,20250205,000000,3.19,3.2,3.135,3.18,146716,0
+BZUN.US,D,20250206,000000,3.21,3.33,3.19,3.19,365423,0
+BZUN.US,D,20250207,000000,3.25,3.51,3.23,3.37,494292,0
+BZUN.US,D,20250210,000000,3.47,3.555,3.41,3.52,442859,0
+BZUN.US,D,20250211,000000,3.46,3.5201,3.32,3.43,316670,0
+BZUN.US,D,20250212,000000,3.5,3.8,3.45,3.72,1451707,0
+BZUN.US,D,20250213,000000,3.68,3.83,3.5762,3.81,792355,0
+BZUN.US,D,20250214,000000,3.94,3.97,3.72,3.75,612496,0
+BZUN.US,D,20250218,000000,3.84,3.8799,3.6,3.64,451303,0
+BZUN.US,D,20250219,000000,3.64,3.64,3.51,3.53,365015,0
+BZUN.US,D,20250220,000000,3.66,3.83,3.56,3.62,495213,0
+BZUN.US,D,20250221,000000,3.67,3.885,3.63,3.73,605979,0
+BZUN.US,D,20250224,000000,3.64,3.6637,3.3,3.315,607009,0
+BZUN.US,D,20250225,000000,3.34,3.3988,3.25,3.31,224804,0
+BZUN.US,D,20250226,000000,3.45,3.52,3.37,3.44,222129,0
+BZUN.US,D,20250227,000000,3.37,3.37,3.2201,3.25,333166,0
+BZUN.US,D,20250228,000000,3.16,3.28,3.159,3.18,233151,0
+BZUN.US,D,20250303,000000,3.17,3.22,3.04,3.06,362115,0
+BZUN.US,D,20250304,000000,3.07,3.18,3.03,3.1,224694,0
+BZUN.US,D,20250305,000000,3.18,3.33,3.16,3.31,194802,0
+BZUN.US,D,20250306,000000,3.35,3.35,3.245,3.29,125927,0
+BZUN.US,D,20250307,000000,3.32,3.415,3.26,3.34,166093,0
+BZUN.US,D,20250310,000000,3.23,3.31,3.18,3.23,254175,0
+BZUN.US,D,20250311,000000,3.28,3.34,3.18,3.26,223632,0
+BZUN.US,D,20250312,000000,3.24,3.305,3.1893,3.29,237099,0
+BZUN.US,D,20250313,000000,3.27,3.2981,3.18,3.19,173238,0
+BZUN.US,D,20250314,000000,3.3,3.425,3.25,3.38,285846,0
+BZUN.US,D,20250317,000000,3.38,3.518,3.37,3.49,236058,0
+BZUN.US,D,20250318,000000,3.5,3.5112,3.3988,3.48,190632,0
+BZUN.US,D,20250319,000000,3.51,3.51,3.37,3.5,318390,0
+BZUN.US,D,20250320,000000,3.34,3.3755,3.0301,3.055,817744,0
+BZUN.US,D,20250321,000000,3.03,3.06,2.9201,3,339139,0
+BZUN.US,D,20250324,000000,3.07,3.08,2.985,3.02,204629,0
+BZUN.US,D,20250325,000000,2.96,3.015,2.945,2.95,219198,0
+BZUN.US,D,20250326,000000,2.92,2.97,2.86,2.9,254782,0
+BZUN.US,D,20250327,000000,2.83,2.97,2.83,2.93,224570,0
+BZUN.US,D,20250328,000000,2.9,2.94,2.78,2.8,227033,0
+BZUN.US,D,20250331,000000,2.71,2.78,2.69,2.73,297671,0
+BZUN.US,D,20250401,000000,2.73,2.795,2.7,2.76,187371,0
+BZUN.US,D,20250402,000000,2.74,2.78,2.72,2.75,238133,0
+BZUN.US,D,20250403,000000,2.59,2.7,2.57,2.64,362742,0
+BZUN.US,D,20250404,000000,2.47,2.49,2.325,2.44,632495,0
+BZUN.US,D,20250407,000000,2.3,2.45,2.17,2.34,1051671,0
+BZUN.US,D,20250408,000000,2.42,2.42,2.18,2.2,510162,0
+BZUN.US,D,20250409,000000,2.26,2.34,2.12,2.29,476578,0
+BZUN.US,D,20250410,000000,2.32,2.37,2.23,2.28,277163,0
+BZUN.US,D,20250411,000000,2.33,2.33,2.2,2.27,243407,0
+BZUN.US,D,20250414,000000,2.32,2.44,2.19,2.27,1095551,0
+BZUN.US,D,20250415,000000,2.27,2.355,2.22,2.32,236880,0
+BZUN.US,D,20250416,000000,2.22,2.28,2.16,2.24,517401,0
+BZUN.US,D,20250417,000000,2.26,2.285,2.135,2.235,654720,0
+BZUN.US,D,20250421,000000,2.25,2.2899,2.15,2.2,238766,0
+BZUN.US,D,20250422,000000,2.28,2.378,2.24,2.28,252116,0
+BZUN.US,D,20250423,000000,2.33,2.425,2.33,2.36,203231,0
+BZUN.US,D,20250424,000000,2.37,2.42,2.355,2.42,141027,0
+BZUN.US,D,20250425,000000,2.41,2.45,2.35,2.38,169099,0
+BZUN.US,D,20250428,000000,2.37,2.45,2.341,2.38,140343,0
+BZUN.US,D,20250429,000000,2.39,2.56,2.38,2.55,330876,0
+BZUN.US,D,20250430,000000,2.47,2.63,2.45,2.61,391994,0
+BZUN.US,D,20250501,000000,2.64,2.66,2.57,2.64,156986,0
+BZUN.US,D,20250502,000000,2.7,2.84,2.62,2.84,426808,0
+BZUN.US,D,20250505,000000,2.74,2.96,2.676,2.85,444754,0
+BZUN.US,D,20250506,000000,2.85,3.08,2.79,3.07,672483,0
+BZUN.US,D,20250507,000000,3.01,3.335,3,3.28,687139,0
+BZUN.US,D,20250508,000000,3.37,3.625,3.28,3.58,1058543,0
+BZUN.US,D,20250509,000000,3.63,3.83,3.58,3.7,1002128,0
+BZUN.US,D,20250512,000000,3.8,4.02,3.76,3.89,1321105,0
+BZUN.US,D,20250513,000000,3.71,3.76,3.49,3.49,375425,0
+BZUN.US,D,20250514,000000,3.51,3.54,3.37,3.4,171008,0
+BZUN.US,D,20250515,000000,3.35,3.38,3.235,3.28,190397,0
+BZUN.US,D,20250516,000000,3.3,3.38,3.21,3.23,116390,0
+BZUN.US,D,20250519,000000,3.21,3.33,3.17,3.32,98474,0
+BZUN.US,D,20250520,000000,3.36,3.36,3.21,3.22,162144,0
+BZUN.US,D,20250521,000000,3.26,3.2999,2.935,3.08,458674,0
+BZUN.US,D,20250522,000000,3.04,3.14,2.97,3,316233,0
+BZUN.US,D,20250523,000000,2.97,3.12,2.96,3.05,136434,0
+BZUN.US,D,20250527,000000,3.05,3.11,2.95,3,327365,0
+BZUN.US,D,20250528,000000,2.97,2.99,2.9,2.95,146131,0
+BZUN.US,D,20250529,000000,2.97,3.055,2.93,2.99,158152,0
+BZUN.US,D,20250530,000000,2.92,2.94,2.81,2.85,308094,0
+BZUN.US,D,20250602,000000,2.85,2.94,2.8001,2.87,182542,0
+BZUN.US,D,20250603,000000,2.89,2.9,2.82,2.82,109392,0
+BZUN.US,D,20250604,000000,2.85,2.8684,2.8001,2.83,184027,0
+BZUN.US,D,20250605,000000,2.83,2.85,2.72,2.75,299122,0
+BZUN.US,D,20250606,000000,2.75,2.88,2.73,2.77,75806,0
+BZUN.US,D,20250609,000000,2.72,2.8499,2.72,2.8,118400,0
+BZUN.US,D,20250610,000000,2.83,2.83,2.76,2.77,124971,0
+BZUN.US,D,20250611,000000,2.8,2.94,2.8,2.82,218724,0
+BZUN.US,D,20250612,000000,2.82,2.93,2.82,2.87,208216,0
+BZUN.US,D,20250613,000000,2.8,2.865,2.78,2.83,108344,0
+BZUN.US,D,20250616,000000,2.87,3.1285,2.87,3.02,426288,0
+BZUN.US,D,20250617,000000,2.96,3.02,2.82,2.83,431583,0
+BZUN.US,D,20250618,000000,2.78,2.88,2.72,2.73,406897,0
+BZUN.US,D,20250620,000000,2.7,2.75,2.57,2.57,413446,0
+BZUN.US,D,20250623,000000,2.57,2.67,2.48,2.54,409310,0
+BZUN.US,D,20250624,000000,2.6,2.66,2.56,2.62,384824,0
+BZUN.US,D,20250625,000000,2.63,2.719,2.56,2.6,278383,0
+BZUN.US,D,20250626,000000,2.6,2.71,2.525,2.575,207293,0
+BZUN.US,D,20250627,000000,2.56,2.599,2.5,2.51,221015,0
+BZUN.US,D,20250630,000000,2.52,2.59,2.5,2.5,428044,0
+BZUN.US,D,20250701,000000,2.5,2.675,2.5,2.63,179669,0
+BZUN.US,D,20250702,000000,2.61,2.695,2.57,2.6,223833,0
+BZUN.US,D,20250703,000000,2.61,2.67,2.58,2.61,87716,0
+BZUN.US,D,20250707,000000,2.66,2.67,2.555,2.56,155159,0
+BZUN.US,D,20250708,000000,2.6,2.74,2.5806,2.6,303943,0
+BZUN.US,D,20250709,000000,2.62,2.685,2.6091,2.62,146314,0
+BZUN.US,D,20250710,000000,2.62,2.65,2.6,2.61,144435,0
+BZUN.US,D,20250711,000000,2.6,2.63,2.575,2.61,102536,0
+BZUN.US,D,20250714,000000,2.64,2.65,2.55,2.59,189083,0
+BZUN.US,D,20250715,000000,2.78,2.79,2.66,2.7,435181,0
+BZUN.US,D,20250716,000000,2.75,2.975,2.75,2.94,836861,0
+BZUN.US,D,20250717,000000,2.96,3.2008,2.96,3.1,728125,0
+BZUN.US,D,20250718,000000,3.14,3.22,3.08,3.09,381714,0
+BZUN.US,D,20250721,000000,3.1,3.1899,3.05,3.07,222916,0
+BZUN.US,D,20250722,000000,3.07,3.08,2.9,2.97,635068,0
+BZUN.US,D,20250723,000000,2.97,3.05,2.96,2.99,230282,0
+BZUN.US,D,20250724,000000,2.98,3,2.79,2.82,574264,0
+BZUN.US,D,20250725,000000,2.8,2.85,2.75,2.8,169584,0
+BZUN.US,D,20250728,000000,2.79,2.819,2.75,2.78,142625,0
+BZUN.US,D,20250729,000000,2.78,2.97,2.78,2.8,249199,0
+BZUN.US,D,20250730,000000,2.8,3.04,2.76,2.83,658161,0
+BZUN.US,D,20250731,000000,2.81,2.85,2.7,2.71,338558,0
+BZUN.US,D,20250801,000000,2.7,2.71,2.58,2.63,241499,0
+BZUN.US,D,20250804,000000,2.67,2.7,2.6,2.67,161399,0
+BZUN.US,D,20250805,000000,2.69,2.73,2.68,2.71,75368,0
+BZUN.US,D,20250806,000000,2.73,2.77,2.66,2.7,115416,0
+BZUN.US,D,20250807,000000,2.71,2.71,2.645,2.68,72609,0
+BZUN.US,D,20250808,000000,2.67,2.67,2.61,2.65,59786,0
+BZUN.US,D,20250811,000000,2.62,2.6679,2.6,2.63,79117,0
+BZUN.US,D,20250812,000000,2.632,2.71,2.62,2.71,93427,0
+BZUN.US,D,20250813,000000,2.79,2.8198,2.7585,2.79,152188,0
+BZUN.US,D,20250814,000000,2.77,2.83,2.73,2.75,120786,0
+BZUN.US,D,20250815,000000,2.74,2.85,2.74,2.77,200931,0
+BZUN.US,D,20250818,000000,2.77,2.85,2.77,2.84,148488,0
+BZUN.US,D,20250819,000000,2.83,2.97,2.83,2.88,476274,0
+BZUN.US,D,20250820,000000,2.88,2.94,2.78,2.79,251878,0
+BZUN.US,D,20250821,000000,2.8,2.88,2.8,2.86,87363,0
+BZUN.US,D,20250822,000000,2.89,2.975,2.885,2.92,237844,0
+BZUN.US,D,20250825,000000,2.94,3.1,2.94,3.045,311027,0
+BZUN.US,D,20250826,000000,3.11,3.15,3,3.01,351547,0
+BZUN.US,D,20250827,000000,2.95,2.95,2.83,2.83,330279,0
+BZUN.US,D,20250828,000000,2.78,3.19,2.72,3.19,797603,0
+BZUN.US,D,20250829,000000,3.15,3.39,3.09,3.39,684155,0
+BZUN.US,D,20250902,000000,3.35,3.99,3.31,3.79,2106172,0
+BZUN.US,D,20250903,000000,3.82,4.08,3.72,4.03,1429508,0
+BZUN.US,D,20250904,000000,4.01,4.01,3.75,3.86,836108,0
+BZUN.US,D,20250905,000000,3.84,3.84,3.55,3.58,619764,0
+BZUN.US,D,20250908,000000,3.58,3.94,3.5,3.92,931927,0
+BZUN.US,D,20250909,000000,3.92,3.96,3.78,3.85,610304,0
+BZUN.US,D,20250910,000000,3.89,3.97,3.74,3.97,424864,0
+BZUN.US,D,20250911,000000,3.95,4.5,3.9,4.46,1329835,0
+BZUN.US,D,20250912,000000,4.56,4.88,4.46,4.77,1524337,0
+BZUN.US,D,20250915,000000,4.8,4.85,4.54,4.6,690396,0
+BZUN.US,D,20250916,000000,4.58,4.6193,4.32,4.52,687889,0
+BZUN.US,D,20250917,000000,4.6,4.67,4.4674,4.58,264319,0
+BZUN.US,D,20250918,000000,4.518,4.518,4.29,4.4,379222,0
+BZUN.US,D,20250919,000000,4.4,4.4,4.13,4.16,458534,0
+BZUN.US,D,20250922,000000,4.19,4.55,4.19,4.35,409435,0
+BZUN.US,D,20250923,000000,4.31,4.36,4.01,4.04,356967,0
+BZUN.US,D,20250924,000000,4.06,4.22,4.02,4.15,277956,0
+BZUN.US,D,20250925,000000,4.24,4.27,4.08,4.08,328509,0
+BZUN.US,D,20250926,000000,4.05,4.11,3.9649,4.06,157754,0
+BZUN.US,D,20250929,000000,4.11,4.27,4.02,4.04,229561,0
+BZUN.US,D,20250930,000000,4.06,4.15,4.01,4.05,167327,0
+BZUN.US,D,20251001,000000,4.05,4.15,4.015,4.14,132711,0
+BZUN.US,D,20251002,000000,4.2,4.25,4.03,4.04,155497,0
+BZUN.US,D,20251003,000000,4.04,4.11,3.9313,3.94,178089,0
+BZUN.US,D,20251006,000000,3.94,4.01,3.8,3.84,402643,0
+BZUN.US,D,20251007,000000,3.81,3.86,3.71,3.74,246441,0
+BZUN.US,D,20251008,000000,3.74,3.8431,3.72,3.81,95602,0
+BZUN.US,D,20251009,000000,3.76,3.85,3.66,3.73,229711,0
+BZUN.US,D,20251010,000000,3.7,3.7497,3.42,3.48,355633,0
+BZUN.US,D,20251013,000000,3.57,3.6,3.49,3.54,282145,0
+BZUN.US,D,20251014,000000,3.46,3.51,3.38,3.47,389198,0
+BZUN.US,D,20251015,000000,3.52,3.6,3.43,3.44,262609,0
+BZUN.US,D,20251016,000000,3.5,3.62,3.31,3.32,201376,0
+BZUN.US,D,20251017,000000,3.28,3.34,3.21,3.29,202037,0
+BZUN.US,D,20251020,000000,3.3,3.68,3.3,3.66,400394,0
+BZUN.US,D,20251021,000000,3.61,3.61,3.47,3.49,115112,0
+BZUN.US,D,20251022,000000,3.43,3.48,3.39,3.44,97968,0
+BZUN.US,D,20251023,000000,3.5,3.58,3.46,3.52,103825,0
+BZUN.US,D,20251024,000000,3.68,3.69,3.58,3.6,131896,0
+BZUN.US,D,20251027,000000,3.68,3.8158,3.63,3.66,309339,0
+BZUN.US,D,20251028,000000,3.7,3.81,3.485,3.51,273768,0
+BZUN.US,D,20251029,000000,3.52,3.605,3.34,3.41,244605,0
+BZUN.US,D,20251030,000000,3.36,3.45,3.31,3.35,139588,0
+BZUN.US,D,20251031,000000,3.34,3.45,3.25,3.28,195939,0
+BZUN.US,D,20251103,000000,3.28,3.4,3.27,3.32,224945,0
+BZUN.US,D,20251104,000000,3.25,3.31,3.22,3.25,116258,0
+BZUN.US,D,20251105,000000,3.28,3.28,3.1809,3.22,67055,0
+BZUN.US,D,20251106,000000,3.26,3.3,3.19,3.2,148163,0
+BZUN.US,D,20251107,000000,3.15,3.24,3.1,3.24,180910,0
+BZUN.US,D,20251110,000000,3.29,3.33,3.13,3.16,120187,0
+BZUN.US,D,20251111,000000,3.18,3.21,3.13,3.18,81229,0
+BZUN.US,D,20251112,000000,3.19,3.19,3.09,3.1,84630,0
+BZUN.US,D,20251113,000000,3.09,3.09,2.91,2.95,290855,0
+BZUN.US,D,20251114,000000,2.94,3.01,2.92,2.97,149690,0
+BZUN.US,D,20251117,000000,2.94,2.99,2.9,2.91,163442,0
+BZUN.US,D,20251118,000000,2.9,2.99,2.88,2.96,225803,0
+BZUN.US,D,20251119,000000,2.96,2.97,2.79,2.84,159427,0
+BZUN.US,D,20251120,000000,2.84,2.9101,2.81,2.81,251789,0
+BZUN.US,D,20251121,000000,2.81,2.89,2.77,2.84,151119,0
+BZUN.US,D,20251124,000000,2.89,2.98,2.86,2.92,246690,0
+BZUN.US,D,20251125,000000,2.92,3.04,2.66,2.75,465577,0
+BZUN.US,D,20251126,000000,2.8,2.84,2.74,2.77,170400,0
+BZUN.US,D,20251128,000000,2.79,2.8702,2.79,2.86,121406,0
+BZUN.US,D,20251201,000000,2.88,2.95,2.83,2.89,235856,0
+BZUN.US,D,20251202,000000,2.88,2.89,2.74,2.79,235944,0
+BZUN.US,D,20251203,000000,2.76,2.85,2.73,2.85,226514,0
+BZUN.US,D,20251204,000000,2.88,3,2.88,2.93,177056,0
+BZUN.US,D,20251205,000000,2.96,3.06,2.9501,3.05,183456,0
+BZUN.US,D,20251208,000000,3.03,3.05,2.94,2.97,79223,0
+BZUN.US,D,20251209,000000,2.95,3.01,2.8,2.9,333517,0
+BZUN.US,D,20251210,000000,2.94,2.9468,2.7955,2.83,159320,0
+BZUN.US,D,20251211,000000,2.81,2.81,2.76,2.79,163292,0
+BZUN.US,D,20251212,000000,2.8,2.8666,2.7501,2.76,131204,0
+BZUN.US,D,20251215,000000,2.75,2.8,2.58,2.7,308294,0
+BZUN.US,D,20251216,000000,2.66,2.71,2.64,2.68,152608,0
+BZUN.US,D,20251217,000000,2.72,2.76,2.65,2.66,158190,0
+BZUN.US,D,20251218,000000,2.68,2.71,2.67,2.69,104694,0
+BZUN.US,D,20251219,000000,2.69,2.77,2.685,2.73,197265,0
+BZUN.US,D,20251222,000000,2.76,2.76,2.7,2.75,126078,0
+BZUN.US,D,20251223,000000,2.72,2.7581,2.7031,2.72,124780,0
+BZUN.US,D,20251224,000000,2.72,2.77,2.6944,2.72,43763,0
+BZUN.US,D,20251226,000000,2.72,2.725,2.69,2.7,144353,0
+BZUN.US,D,20251229,000000,2.68,2.71,2.67,2.71,130283,0
+BZUN.US,D,20251230,000000,2.72,2.73,2.6,2.61,252724,0
+BZUN.US,D,20251231,000000,2.61,2.715,2.61,2.66,260105,0
+BZUN.US,D,20260102,000000,2.75,2.875,2.73,2.81,256213,0
+BZUN.US,D,20260105,000000,2.88,2.89,2.75,2.86,512201,0
+BZUN.US,D,20260106,000000,2.88,2.88,2.7412,2.78,291492,0
+BZUN.US,D,20260107,000000,2.74,2.86,2.7,2.81,220308,0
+BZUN.US,D,20260108,000000,2.8,2.96,2.8,2.93,234627,0
+BZUN.US,D,20260109,000000,2.91,2.9752,2.82,2.86,188073,0
+BZUN.US,D,20260112,000000,2.88,3.2201,2.86,3.05,628753,0
+BZUN.US,D,20260113,000000,3.06,3.15,2.99,3.05,380487,0
+BZUN.US,D,20260114,000000,3.02,3.055,2.96,2.99,185078,0
+BZUN.US,D,20260115,000000,2.97,2.97,2.87,2.93,281322,0
+BZUN.US,D,20260116,000000,2.88,2.9393,2.78,2.79,401361,0
+BZUN.US,D,20260120,000000,2.75,2.8376,2.73,2.77,310495,0
+BZUN.US,D,20260121,000000,2.78,2.86,2.73,2.83,290075,0
+BZUN.US,D,20260122,000000,2.86,2.945,2.85,2.85,140823,0
+BZUN.US,D,20260123,000000,2.8,2.85,2.785,2.8,166452,0
+BZUN.US,D,20260126,000000,2.79,2.81,2.74,2.77,149787,0
+BZUN.US,D,20260127,000000,2.77,2.845,2.77,2.83,216413,0
+BZUN.US,D,20260128,000000,2.88,2.985,2.8401,2.88,271345,0
+BZUN.US,D,20260129,000000,2.85,2.92,2.73,2.76,406755,0
+BZUN.US,D,20260130,000000,2.76,2.805,2.67,2.68,370892,0
+BZUN.US,D,20260202,000000,2.69,2.79,2.625,2.64,142525,0
+BZUN.US,D,20260203,000000,2.63,2.685,2.5715,2.63,217736,0
+BZUN.US,D,20260204,000000,2.61,2.66,2.575,2.63,266439,0
+BZUN.US,D,20260205,000000,2.62,2.72,2.55,2.55,345358,0
+BZUN.US,D,20260206,000000,2.58,2.68,2.55,2.68,302120,0
+BZUN.US,D,20260209,000000,2.67,2.71,2.64,2.68,103152,0
+BZUN.US,D,20260210,000000,2.67,2.77,2.66,2.72,211314,0
+BZUN.US,D,20260211,000000,2.72,2.775,2.635,2.7,764386,0
+BZUN.US,D,20260212,000000,2.69,2.69,2.61,2.63,246483,0
+BZUN.US,D,20260213,000000,2.62,2.73,2.62,2.68,109668,0
+BZUN.US,D,20260217,000000,2.67,2.735,2.615,2.62,197867,0
+BZUN.US,D,20260218,000000,2.6695,2.75,2.62,2.71,110925,0
diff --git a/daily/us/nasdaq stocks/1/caep.us.txt b/daily/us/nasdaq stocks/1/caep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83e160dae600ade6a54b47c1f67a9667be6d74b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/caep.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAEP.US,D,20250626,000000,10.65,10.71,10.5,10.5,10935528,0
+CAEP.US,D,20250627,000000,10.51,10.59,10.4736,10.53,671115,0
+CAEP.US,D,20250630,000000,10.53,10.64,10.53,10.55,391132,0
+CAEP.US,D,20250701,000000,10.6,10.6,10.49,10.5,653451,0
+CAEP.US,D,20250702,000000,10.46,10.5,10.31,10.49,136732,0
+CAEP.US,D,20250703,000000,10.5,10.5,10.445,10.49,98087,0
+CAEP.US,D,20250707,000000,10.65,10.65,10.42,10.47,13035,0
+CAEP.US,D,20250708,000000,10.5,10.5,10.3,10.45,289375,0
+CAEP.US,D,20250709,000000,10.48,10.48,10.36,10.46,107604,0
+CAEP.US,D,20250710,000000,10.47,10.54,10.412,10.43,153898,0
+CAEP.US,D,20250711,000000,10.6,10.6,10.42,10.57,66746,0
+CAEP.US,D,20250714,000000,10.57,10.65,10.47,10.51,78177,0
+CAEP.US,D,20250715,000000,10.5,10.99,10.5,10.85,752944,0
+CAEP.US,D,20250716,000000,10.79,11.05,10.725,10.95,1256712,0
+CAEP.US,D,20250717,000000,11.05,11.09,10.86,10.92,1129442,0
+CAEP.US,D,20250718,000000,10.89,10.95,10.72,10.77,227745,0
+CAEP.US,D,20250721,000000,10.755,10.78,10.68,10.75,72323,0
+CAEP.US,D,20250722,000000,10.78,10.78,10.51,10.635,52404,0
+CAEP.US,D,20250723,000000,10.63,10.78,10.61,10.69,22937,0
+CAEP.US,D,20250724,000000,10.73,10.75,10.56,10.67,31695,0
+CAEP.US,D,20250725,000000,10.7366,10.74,10.61,10.74,19719,0
+CAEP.US,D,20250728,000000,10.75,10.75,10.6,10.61,62311,0
+CAEP.US,D,20250729,000000,10.6,10.72,10.6,10.65,66763,0
+CAEP.US,D,20250730,000000,10.605,10.65,10.6,10.63,42694,0
+CAEP.US,D,20250731,000000,10.61,10.61,10.48,10.48,19439,0
+CAEP.US,D,20250801,000000,10.4,10.553,10.4,10.55,35475,0
+CAEP.US,D,20250804,000000,10.4917,10.6,10.48,10.55,49081,0
+CAEP.US,D,20250805,000000,10.555,10.6,10.47,10.54,12077,0
+CAEP.US,D,20250806,000000,10.48,10.6,10.4,10.54,44196,0
+CAEP.US,D,20250807,000000,10.55,10.58,10.5,10.56,94402,0
+CAEP.US,D,20250808,000000,10.47,10.62,10.46,10.54,48176,0
+CAEP.US,D,20250811,000000,10.58,10.65,10.455,10.48,51132,0
+CAEP.US,D,20250812,000000,10.42,10.53,10.4,10.45,20130,0
+CAEP.US,D,20250813,000000,10.5,10.5,10.32,10.42,125416,0
+CAEP.US,D,20250814,000000,10.47,10.6,10.415,10.47,147650,0
+CAEP.US,D,20250815,000000,10.44,10.54,10.37,10.49,25322,0
+CAEP.US,D,20250818,000000,10.42,10.54,10.41,10.48,11384,0
+CAEP.US,D,20250819,000000,10.5,10.53,10.36,10.49,122127,0
+CAEP.US,D,20250820,000000,10.4923,10.5,10.35,10.42,294151,0
+CAEP.US,D,20250821,000000,10.39,10.45,10.38,10.4,71954,0
+CAEP.US,D,20250822,000000,10.4,10.63,10.4,10.42,45306,0
+CAEP.US,D,20250825,000000,10.45,10.4678,10.36,10.38,9940,0
+CAEP.US,D,20250826,000000,10.42,10.46,10.31,10.35,140613,0
+CAEP.US,D,20250827,000000,10.35,10.4399,10.32,10.35,14220,0
+CAEP.US,D,20250828,000000,10.42,10.5,10.37,10.37,60603,0
+CAEP.US,D,20250829,000000,10.43,10.49,10.35,10.41,1892,0
+CAEP.US,D,20250902,000000,10.4,10.425,10.35,10.35,14214,0
+CAEP.US,D,20250903,000000,10.36,10.42,10.3,10.3,241629,0
+CAEP.US,D,20250904,000000,10.35,10.35,10.25,10.29,33025,0
+CAEP.US,D,20250905,000000,10.31,10.3978,10.3,10.305,1387,0
+CAEP.US,D,20250908,000000,10.31,10.3101,10.27,10.27,9767,0
+CAEP.US,D,20250909,000000,10.31,10.36,10.27,10.27,20481,0
+CAEP.US,D,20250910,000000,10.27,10.285,10.25,10.26,11362,0
+CAEP.US,D,20250911,000000,10.25,10.275,10.25,10.27,20826,0
+CAEP.US,D,20250912,000000,10.26,10.29,10.2233,10.24,143859,0
+CAEP.US,D,20250915,000000,10.24,10.29,10.22,10.2382,117724,0
+CAEP.US,D,20250916,000000,10.3,10.3,10.22,10.27,11474,0
+CAEP.US,D,20250917,000000,10.23,10.29,10.23,10.29,7458,0
+CAEP.US,D,20250918,000000,10.23,10.2939,10.23,10.26,7295,0
+CAEP.US,D,20250919,000000,10.22,10.27,10.22,10.27,88610,0
+CAEP.US,D,20250922,000000,10.23,10.33,10.23,10.33,16432,0
+CAEP.US,D,20250923,000000,10.35,10.5,10.29,10.49,480852,0
+CAEP.US,D,20250924,000000,10.413,10.4655,10.35,10.39,20050,0
+CAEP.US,D,20250925,000000,10.32,10.37,10.3,10.35,28085,0
+CAEP.US,D,20250926,000000,10.33,10.4001,10.33,10.38,14980,0
+CAEP.US,D,20250929,000000,10.383,10.383,10.33,10.35,1197,0
+CAEP.US,D,20250930,000000,10.34,10.4,10.25,10.32,73682,0
+CAEP.US,D,20251001,000000,10.27,10.44,10.27,10.4261,37427,0
+CAEP.US,D,20251002,000000,10.4,10.45,10.31,10.33,74400,0
+CAEP.US,D,20251003,000000,10.37,10.375,10.3,10.34,9493,0
+CAEP.US,D,20251006,000000,10.3951,10.48,10.34,10.41,74802,0
+CAEP.US,D,20251007,000000,10.47,10.47,10.37,10.41,16208,0
+CAEP.US,D,20251008,000000,10.32,10.51,10.32,10.45,381626,0
+CAEP.US,D,20251009,000000,10.44,10.47,10.42,10.47,20151,0
+CAEP.US,D,20251010,000000,10.41,10.81,10.4,10.75,750028,0
+CAEP.US,D,20251013,000000,10.77,10.8898,10.68,10.79,98072,0
+CAEP.US,D,20251014,000000,10.8,10.8877,10.74,10.78,100676,0
+CAEP.US,D,20251015,000000,10.79,10.81,10.7,10.81,51922,0
+CAEP.US,D,20251016,000000,10.65,10.71,10.63,10.68,20709,0
+CAEP.US,D,20251017,000000,10.6802,10.69,10.51,10.6,59371,0
+CAEP.US,D,20251020,000000,10.52,10.7,10.51,10.6,32606,0
+CAEP.US,D,20251021,000000,10.56,10.67,10.55,10.56,40956,0
+CAEP.US,D,20251022,000000,10.55,10.6101,10.55,10.55,68341,0
+CAEP.US,D,20251023,000000,10.56,10.645,10.55,10.61,28489,0
+CAEP.US,D,20251024,000000,10.5763,10.65,10.56,10.61,22958,0
+CAEP.US,D,20251027,000000,10.56,10.83,10.56,10.75,106438,0
+CAEP.US,D,20251028,000000,10.7164,10.79,10.67,10.7328,27353,0
+CAEP.US,D,20251029,000000,10.71,10.84,10.71,10.76,28307,0
+CAEP.US,D,20251030,000000,10.73,10.775,10.64,10.72,369071,0
+CAEP.US,D,20251031,000000,10.72,10.72,10.64,10.72,38784,0
+CAEP.US,D,20251103,000000,10.8,10.8,10.64,10.67,24537,0
+CAEP.US,D,20251104,000000,10.67,10.755,10.64,10.68,23008,0
+CAEP.US,D,20251105,000000,10.7,10.83,10.645,10.7,30849,0
+CAEP.US,D,20251106,000000,10.65,10.7,10.58,10.7,16568,0
+CAEP.US,D,20251107,000000,10.28,10.28,10.18,10.23,5667697,0
+CAEP.US,D,20251110,000000,10.22,10.32,10.21,10.22,1969337,0
+CAEP.US,D,20251111,000000,10.22,10.23,10.2,10.23,454902,0
+CAEP.US,D,20251112,000000,10.23,10.25,10.21,10.22,85119,0
+CAEP.US,D,20251113,000000,10.22,10.24,10.2,10.21,324822,0
+CAEP.US,D,20251114,000000,10.2,10.21,10.185,10.19,2707978,0
+CAEP.US,D,20251117,000000,10.1801,10.2,10.17,10.18,532551,0
+CAEP.US,D,20251118,000000,10.18,10.19,10.17,10.18,241415,0
+CAEP.US,D,20251119,000000,10.18,10.191,10.18,10.18,114850,0
+CAEP.US,D,20251120,000000,10.2,10.21,10.17,10.18,152331,0
+CAEP.US,D,20251121,000000,10.19,10.2,10.17,10.18,56425,0
+CAEP.US,D,20251124,000000,10.18,10.1948,10.18,10.19,102168,0
+CAEP.US,D,20251125,000000,10.18,10.2,10.18,10.2,54884,0
+CAEP.US,D,20251126,000000,10.19,10.21,10.19,10.19,165112,0
+CAEP.US,D,20251128,000000,10.1941,10.2,10.19,10.19,247061,0
+CAEP.US,D,20251201,000000,10.205,10.205,10.18,10.19,220067,0
+CAEP.US,D,20251202,000000,10.19,10.19,10.18,10.18,130547,0
+CAEP.US,D,20251203,000000,10.2,10.25,10.19,10.19,7909,0
+CAEP.US,D,20251204,000000,10.2,10.2,10.19,10.19,197729,0
+CAEP.US,D,20251205,000000,10.19,10.195,10.19,10.19,25605,0
+CAEP.US,D,20251208,000000,10.19,10.2,10.19,10.19,121880,0
+CAEP.US,D,20251209,000000,10.19,10.2132,10.19,10.2,397289,0
+CAEP.US,D,20251210,000000,10.2,10.215,10.19,10.19,40671,0
+CAEP.US,D,20251211,000000,10.19,10.2,10.19,10.19,20318,0
+CAEP.US,D,20251212,000000,10.21,10.21,10.19,10.2,332798,0
+CAEP.US,D,20251215,000000,10.2,10.21,10.19,10.19,37963,0
+CAEP.US,D,20251216,000000,10.2,10.23,10.2,10.2,10641,0
+CAEP.US,D,20251217,000000,10.2,10.215,10.2,10.2,29734,0
+CAEP.US,D,20251218,000000,10.21,10.21,10.2,10.2,29714,0
+CAEP.US,D,20251219,000000,10.2,10.2031,10.2,10.2,11852,0
+CAEP.US,D,20251222,000000,10.2,10.21,10.2,10.2,793633,0
+CAEP.US,D,20251223,000000,10.2,10.21,10.2,10.2,45048,0
+CAEP.US,D,20251224,000000,10.2,10.2,10.2,10.2,15843,0
+CAEP.US,D,20251226,000000,10.21,10.21,10.2,10.2,5123,0
+CAEP.US,D,20251229,000000,10.2,10.21,10.2,10.2,30665,0
+CAEP.US,D,20251230,000000,10.2,10.2,10.2,10.2,26782,0
+CAEP.US,D,20251231,000000,10.22,10.22,10.2,10.2,174220,0
+CAEP.US,D,20260102,000000,10.2,10.22,10.2,10.21,34593,0
+CAEP.US,D,20260105,000000,10.21,10.22,10.21,10.21,16028,0
+CAEP.US,D,20260106,000000,10.23,10.2325,10.21,10.21,433745,0
+CAEP.US,D,20260107,000000,10.22,10.24,10.22,10.23,3602,0
+CAEP.US,D,20260108,000000,10.26,10.26,10.22,10.22,142401,0
+CAEP.US,D,20260109,000000,10.23,10.28,10.22,10.23,84405,0
+CAEP.US,D,20260112,000000,10.23,10.27,10.23,10.23,327033,0
+CAEP.US,D,20260113,000000,10.23,10.23,10.22,10.22,20383,0
+CAEP.US,D,20260114,000000,10.24,10.24,10.23,10.23,50415,0
+CAEP.US,D,20260115,000000,10.24,10.25,10.23,10.24,24755,0
+CAEP.US,D,20260116,000000,10.23,10.24,10.23,10.23,22401,0
+CAEP.US,D,20260120,000000,10.24,10.24,10.23,10.23,29796,0
+CAEP.US,D,20260121,000000,10.23,10.245,10.23,10.23,69178,0
+CAEP.US,D,20260122,000000,10.24,10.25,10.23,10.23,36953,0
+CAEP.US,D,20260123,000000,10.23,10.23,10.23,10.23,6834,0
+CAEP.US,D,20260126,000000,10.23,10.23,10.23,10.23,75128,0
+CAEP.US,D,20260127,000000,10.23,10.235,10.23,10.235,5131,0
+CAEP.US,D,20260128,000000,10.23,10.24,10.23,10.24,4847,0
+CAEP.US,D,20260129,000000,10.2301,10.235,10.23,10.23,61310,0
+CAEP.US,D,20260130,000000,10.23,10.24,10.23,10.23,258656,0
+CAEP.US,D,20260202,000000,10.23,10.26,10.23,10.25,90882,0
+CAEP.US,D,20260203,000000,10.26,10.263,10.23,10.23,37217,0
+CAEP.US,D,20260204,000000,10.23,10.23,10.23,10.23,25755,0
+CAEP.US,D,20260205,000000,10.23,10.245,10.23,10.245,26941,0
+CAEP.US,D,20260206,000000,10.265,10.265,10.23,10.24,21945,0
+CAEP.US,D,20260209,000000,10.24,10.245,10.23,10.23,45232,0
+CAEP.US,D,20260210,000000,10.24,10.25,10.23,10.23,147819,0
+CAEP.US,D,20260211,000000,10.23,10.245,10.23,10.23,232552,0
+CAEP.US,D,20260212,000000,10.24,10.25,10.23,10.23,39144,0
+CAEP.US,D,20260213,000000,10.25,10.25,10.23,10.23,44648,0
+CAEP.US,D,20260217,000000,10.23,10.25,10.22,10.23,123549,0
+CAEP.US,D,20260218,000000,10.225,10.25,10.22,10.24,44625,0
diff --git a/daily/us/nasdaq stocks/1/cake.us.txt b/daily/us/nasdaq stocks/1/cake.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..926c88e6cec534a78961ca62fb4df452337a51f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cake.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAKE.US,D,20050225,000000,27.8249,28.513,27.7838,28.4602,594747.77135586,0
+CAKE.US,D,20050228,000000,28.302,28.5774,28.2436,28.4856,492815.89083388,0
+CAKE.US,D,20050301,000000,28.4769,28.964,28.4769,28.8204,537430.04148286,0
+CAKE.US,D,20050302,000000,28.6018,28.9893,28.4681,28.8467,449144.26380475,0
+CAKE.US,D,20050303,000000,28.8116,29.0039,28.2611,28.6896,655778.22470528,0
+CAKE.US,D,20050304,000000,27.734,28.7853,27.4207,28.4953,2145949.0469698,0
+CAKE.US,D,20050307,000000,28.5774,29.1474,28.3235,29.1328,815342.35113426,0
+CAKE.US,D,20050308,000000,29.1141,29.3036,28.837,29.2655,1583808.494932,0
+CAKE.US,D,20050309,000000,29.1728,29.1894,28.7433,28.9034,727788.05374373,0
+CAKE.US,D,20050310,000000,28.9376,28.9376,28.4133,28.7433,506724.26111979,0
+CAKE.US,D,20050311,000000,28.6253,28.9981,28.5197,28.6721,398123.00150521,0
+CAKE.US,D,20050314,000000,28.6721,29.0341,28.4856,28.6525,539891.87219861,0
+CAKE.US,D,20050315,000000,28.6525,28.7287,28.1996,28.3334,704371.46420152,0
+CAKE.US,D,20050316,000000,28.183,28.513,28.183,28.3235,411971.95182378,0
+CAKE.US,D,20050317,000000,28.302,28.3656,28.0415,28.1519,355808.8133851,0
+CAKE.US,D,20050318,000000,28.3334,28.5686,28.058,28.4681,501318.06857421,0
+CAKE.US,D,20050321,000000,28.5442,28.552,28.4133,28.5042,443214.56085729,0
+CAKE.US,D,20050322,000000,28.4514,28.9298,28.4514,28.715,410924.93101999,0
+CAKE.US,D,20050323,000000,28.5598,28.7511,28.058,28.6437,1265806.1480067,0
+CAKE.US,D,20050324,000000,28.6721,29.8404,28.6721,29.4538,1184092.4236127,0
+CAKE.US,D,20050328,000000,29.6414,30.3363,29.5495,30.1411,1159891.0807089,0
+CAKE.US,D,20050329,000000,30.2923,31.2743,30.1332,30.5949,1760485.5719542,0
+CAKE.US,D,20050330,000000,30.4105,30.8116,29.9654,30.3451,926799.86710985,0
+CAKE.US,D,20050331,000000,30.4612,30.4612,29.5651,29.6735,1027798.4443518,0
+CAKE.US,D,20050401,000000,29.8814,29.9654,29.0898,29.2753,652707.85156542,0
+CAKE.US,D,20050404,000000,29.246,29.4618,28.6721,29.1064,1320149.8060663,0
+CAKE.US,D,20050405,000000,29.1728,29.5349,29.1141,29.2558,1144780.9928075,0
+CAKE.US,D,20050406,000000,29.3485,29.4294,29.1474,29.163,1030177.2920096,0
+CAKE.US,D,20050407,000000,29.2118,29.2118,28.8556,28.9717,1128058.3699306,0
+CAKE.US,D,20050408,000000,29.0898,29.0898,28.5197,28.6163,526701.66393175,0
+CAKE.US,D,20050411,000000,28.5686,28.76,28.2953,28.4514,712040.73791692,0
+CAKE.US,D,20050412,000000,28.4856,28.5042,27.9146,28.4212,1117637.3370382,0
+CAKE.US,D,20050413,000000,28.4769,28.7433,28.2084,28.302,510018.99586046,0
+CAKE.US,D,20050414,000000,28.4212,28.4602,28.0815,28.2709,515980.45775599,0
+CAKE.US,D,20050415,000000,28.1429,28.427,27.858,27.9596,941751.16027076,0
+CAKE.US,D,20050418,000000,27.8814,28.1429,27.7165,28.0025,1019466.3306558,0
+CAKE.US,D,20050419,000000,28.0493,28.2875,27.898,28.2875,702638.04032676,0
+CAKE.US,D,20050420,000000,27.9409,27.9409,26.9541,27.1639,1966858.2898949,0
+CAKE.US,D,20050421,000000,27.3368,27.6149,26.9864,27.0839,1256148.35435,0
+CAKE.US,D,20050422,000000,26.9541,27.1308,26.3001,26.5588,1613148.6405284,0
+CAKE.US,D,20050425,000000,26.5002,26.7598,26.3411,26.7297,1371055.3018777,0
+CAKE.US,D,20050426,000000,26.6017,27.2879,26.4104,26.8546,945950.51279005,0
+CAKE.US,D,20050427,000000,26.8175,27.8736,26.2835,27.0205,774604.84111299,0
+CAKE.US,D,20050428,000000,26.7842,26.9794,26.469,26.5393,721954.65212263,0
+CAKE.US,D,20050429,000000,26.6945,26.8087,25.2362,25.6871,2284284.8778262,0
+CAKE.US,D,20050502,000000,26.5841,26.9794,26.5588,26.7598,1265833.8090261,0
+CAKE.US,D,20050503,000000,26.8262,27.0038,26.5841,26.7374,592314.62614157,0
+CAKE.US,D,20050504,000000,26.7842,27.2879,26.5754,27.1385,882915.14778405,0
+CAKE.US,D,20050505,000000,27.1025,27.3221,26.6095,26.7842,819467.94093548,0
+CAKE.US,D,20050506,000000,26.9444,26.9951,26.5247,26.6691,436547.23072908,0
+CAKE.US,D,20050509,000000,26.7297,26.7697,26.4104,26.6095,575606.34601541,0
+CAKE.US,D,20050510,000000,26.3665,26.9717,26.3001,26.9209,657009.65230425,0
+CAKE.US,D,20050511,000000,26.8546,27.3143,26.6856,27.1806,621185.55889254,0
+CAKE.US,D,20050512,000000,27.2469,27.4655,26.7374,26.8644,353672.76800751,0
+CAKE.US,D,20050513,000000,26.9541,27.2205,26.5841,26.7998,640952.94285441,0
+CAKE.US,D,20050516,000000,26.7842,27.1308,26.6856,26.8175,487046.00710891,0
+CAKE.US,D,20050517,000000,26.9121,26.9951,26.4651,26.7764,653652.42414965,0
+CAKE.US,D,20050518,000000,26.9365,28.0171,26.4475,27.8249,1022863.5136161,0
+CAKE.US,D,20050519,000000,28.3753,28.837,28.3753,28.6721,1354640.0236595,0
+CAKE.US,D,20050520,000000,28.552,28.6623,28.2953,28.5354,669236.84730736,0
+CAKE.US,D,20050523,000000,28.4602,29.3124,28.4602,29.0508,856082.9346021,0
+CAKE.US,D,20050524,000000,29.1141,29.1328,28.7511,28.9298,956098.00893632,0
+CAKE.US,D,20050525,000000,28.837,29.0039,28.6721,28.964,841883.61137268,0
+CAKE.US,D,20050526,000000,28.9219,29.1728,28.9219,29.0703,585880.87795393,0
+CAKE.US,D,20050527,000000,29.163,29.3397,28.9717,29.3318,879077.43747977,0
+CAKE.US,D,20050531,000000,29.3661,29.6559,29.1894,29.5574,580702.12045576,0
+CAKE.US,D,20050601,000000,29.4812,29.9088,29.2655,29.4451,701477.30199928,0
+CAKE.US,D,20050602,000000,29.3485,29.5076,29.1474,29.2753,729711.00682465,0
+CAKE.US,D,20050603,000000,29.2372,29.3485,28.879,28.9981,571334.25526024,0
+CAKE.US,D,20050606,000000,28.8644,29.1064,28.76,28.9794,736056.64954348,0
+CAKE.US,D,20050607,000000,28.9794,29.1894,28.6437,28.6964,543111.81973902,0
+CAKE.US,D,20050608,000000,28.8467,29.0039,28.5442,28.5442,505324.81844075,0
+CAKE.US,D,20050609,000000,28.6623,29.1141,28.6018,29.1141,408915.92143464,0
+CAKE.US,D,20050610,000000,28.9794,29.5798,28.9131,29.4538,475683.47507878,0
+CAKE.US,D,20050613,000000,29.5437,29.6072,29.163,29.6072,434003.44143768,0
+CAKE.US,D,20050614,000000,29.6325,29.8024,29.1807,29.4374,619980.76783064,0
+CAKE.US,D,20050615,000000,29.6325,29.6325,29.0039,29.2216,397395.61914642,0
+CAKE.US,D,20050616,000000,29.2753,29.3748,28.964,29.3573,621808.44406739,0
+CAKE.US,D,20050617,000000,29.043,29.043,28.2786,28.4514,1559638.910976,0
+CAKE.US,D,20050620,000000,28.3567,28.6721,28.0756,28.4133,733107.16530268,0
+CAKE.US,D,20050621,000000,28.308,28.5774,28.1429,28.2436,414678.63378425,0
+CAKE.US,D,20050622,000000,28.2084,28.5442,28.1245,28.4212,768192.60705145,0
+CAKE.US,D,20050623,000000,28.4602,28.5774,28.2523,28.513,929198.17992947,0
+CAKE.US,D,20050624,000000,28.513,28.6437,27.8404,27.9146,784034.17524024,0
+CAKE.US,D,20050627,000000,27.9058,28.2084,27.7838,28.0259,471948.21299406,0
+CAKE.US,D,20050628,000000,28.0415,28.3157,27.8404,28.2875,336389.75336968,0
+CAKE.US,D,20050629,000000,28.3235,28.5276,28.2162,28.4212,596385.91838644,0
+CAKE.US,D,20050630,000000,28.8293,29.2753,28.8204,29.0703,999489.95232609,0
+CAKE.US,D,20050701,000000,29.163,29.2558,28.593,28.956,419942.42330465,0
+CAKE.US,D,20050705,000000,28.8946,29.08,28.76,28.879,448876.87395172,0
+CAKE.US,D,20050706,000000,28.6964,28.7764,27.9761,28.2162,598995.27453833,0
+CAKE.US,D,20050707,000000,27.9322,28.1519,27.7418,28.0815,426699.90786606,0
+CAKE.US,D,20050708,000000,28.1069,28.3753,27.9848,28.2953,351842.01832418,0
+CAKE.US,D,20050711,000000,28.2953,28.7355,28.2953,28.4769,301348.3643553,0
+CAKE.US,D,20050712,000000,28.5354,29.08,28.5276,29.0508,677002.42234914,0
+CAKE.US,D,20050713,000000,29.2118,29.4002,28.9219,29.3221,823823.01474848,0
+CAKE.US,D,20050714,000000,29.3905,29.6149,29.246,29.5164,1170507.7897006,0
+CAKE.US,D,20050715,000000,29.6237,30.2923,29.4538,30.2192,694202.45392914,0
+CAKE.US,D,20050718,000000,30.2289,30.3451,30.0591,30.185,805452.00001905,0
+CAKE.US,D,20050719,000000,30.185,30.3275,29.8551,30.1167,819692.30253628,0
+CAKE.US,D,20050720,000000,29.3573,30.1255,29.1552,29.8024,1364252.7400996,0
+CAKE.US,D,20050721,000000,29.8336,30.0356,29.5437,29.818,740024.4690866,0
+CAKE.US,D,20050722,000000,29.7858,30.2602,29.5984,30.0591,578132.71910947,0
+CAKE.US,D,20050725,000000,29.9829,30.6029,29.8814,30.4945,616555.92385114,0
+CAKE.US,D,20050726,000000,30.0522,30.76,30.0356,30.7521,601479.64386239,0
+CAKE.US,D,20050727,000000,29.7145,30.0835,29.4197,29.8991,1148360.5335986,0
+CAKE.US,D,20050728,000000,30.0669,30.3451,29.8717,30.0288,675127.61993141,0
+CAKE.US,D,20050729,000000,29.9829,30.2602,29.8336,29.9245,801159.41961996,0
+CAKE.US,D,20050801,000000,30.0522,30.1332,29.6891,29.7945,737514.48770766,0
+CAKE.US,D,20050802,000000,29.9088,30.1011,29.8024,30.0522,425384.47272707,0
+CAKE.US,D,20050803,000000,30.1332,30.1332,29.2216,29.3748,953728.38161817,0
+CAKE.US,D,20050804,000000,29.3036,29.4061,29.0341,29.2118,443991.11836146,0
+CAKE.US,D,20050805,000000,29.2304,29.2304,28.4856,28.6623,632201.81594059,0
+CAKE.US,D,20050808,000000,28.7511,28.8701,28.513,28.6525,412465.75224199,0
+CAKE.US,D,20050809,000000,28.7355,28.9794,28.6623,28.9131,465544.17479007,0
+CAKE.US,D,20050810,000000,28.879,29.0703,28.5354,28.5598,750057.22322697,0
+CAKE.US,D,20050811,000000,28.5354,29.2967,28.5354,29.2967,564160.83092745,0
+CAKE.US,D,20050812,000000,29.2372,29.246,28.2523,28.5042,790942.25868439,0
+CAKE.US,D,20050815,000000,28.385,29.0117,28.385,28.8293,526055.21566639,0
+CAKE.US,D,20050816,000000,28.879,28.879,27.8736,27.9146,745710.34527154,0
+CAKE.US,D,20050817,000000,27.8736,28.7228,27.8404,28.4769,879260.81979275,0
+CAKE.US,D,20050818,000000,28.4602,28.5686,28.0415,28.3939,468329.7418796,0
+CAKE.US,D,20050819,000000,28.5442,28.5842,28.0669,28.1753,418781.68497716,0
+CAKE.US,D,20050822,000000,28.2523,28.4681,27.9761,28.1606,400137.13350154,0
+CAKE.US,D,20050823,000000,28.0102,28.4514,28.0102,28.3753,623690.4178605,0
+CAKE.US,D,20050824,000000,28.0415,28.2611,27.4295,27.5114,819328.61135689,0
+CAKE.US,D,20050825,000000,27.5114,27.734,26.9365,27.2957,1181311.9789342,0
+CAKE.US,D,20050826,000000,27.3622,27.4158,26.8262,27.0771,988139.71408231,0
+CAKE.US,D,20050829,000000,26.8644,27.1639,26.8644,27.1308,623562.35758606,0
+CAKE.US,D,20050830,000000,26.9951,27.0771,26.1069,26.14,1102769.0269352,0
+CAKE.US,D,20050831,000000,26.1576,26.5588,25.9487,26.5002,980309.59666223,0
+CAKE.US,D,20050901,000000,26.2357,26.2767,25.3475,25.4792,1214415.0476346,0
+CAKE.US,D,20050902,000000,25.5076,25.98,25.4714,25.8921,1225913.8357968,0
+CAKE.US,D,20050906,000000,25.9994,27.0605,25.8921,26.8644,1844326.1213862,0
+CAKE.US,D,20050907,000000,26.9209,27.1961,26.7374,27.0205,874788.95500947,0
+CAKE.US,D,20050908,000000,26.9121,26.9121,26.3499,26.4104,508826.49858492,0
+CAKE.US,D,20050909,000000,26.507,27.1894,26.4865,27.0927,838889.04991529,0
+CAKE.US,D,20050912,000000,27.0118,27.3719,26.8711,27.2304,621190.68130351,0
+CAKE.US,D,20050913,000000,27.1484,27.6081,26.9794,27.3465,982807.28425482,0
+CAKE.US,D,20050914,000000,27.4578,27.4578,26.507,26.5247,1409378.1073642,0
+CAKE.US,D,20050915,000000,26.5588,26.7842,26.307,26.7598,657980.86142558,0
+CAKE.US,D,20050916,000000,26.7598,27.3055,26.7598,27.2548,1075473.7478008,0
+CAKE.US,D,20050919,000000,27.3055,27.3055,26.2406,26.4475,754812.86957842,0
+CAKE.US,D,20050920,000000,26.507,26.8644,25.5076,25.7827,2372428.2524791,0
+CAKE.US,D,20050921,000000,25.6871,25.6959,24.5187,24.9443,4011342.6202239,0
+CAKE.US,D,20050922,000000,24.7676,26.1147,24.5441,25.9487,2605522.5395246,0
+CAKE.US,D,20050923,000000,26.3236,27.4061,26.1303,26.6095,2355339.8894585,0
+CAKE.US,D,20050926,000000,26.8711,27.2469,26.507,26.7697,950299.43970988,0
+CAKE.US,D,20050927,000000,26.6778,26.8711,26.2835,26.2923,701906.56003918,0
+CAKE.US,D,20050928,000000,26.0649,26.4201,26.0433,26.0747,758538.9113234,0
+CAKE.US,D,20050929,000000,26.0161,26.1147,25.5709,25.7827,1380651.6266029,0
+CAKE.US,D,20050930,000000,25.6403,26.2835,25.6325,26.1488,1018534.051858,0
+CAKE.US,D,20051003,000000,26.2201,26.3324,25.9077,26.0649,784408.11124158,0
+CAKE.US,D,20051004,000000,25.9556,26.3743,25.6871,25.9263,723925.75586675,0
+CAKE.US,D,20051005,000000,26.0747,26.4651,25.9556,26.2835,2116260.5774269,0
+CAKE.US,D,20051006,000000,26.4651,27.2205,26.2114,26.7764,1463756.5978185,0
+CAKE.US,D,20051007,000000,26.9121,27.1639,26.3743,26.6778,991469.28121764,0
+CAKE.US,D,20051010,000000,26.7998,26.9209,26.4778,26.7032,601270.64949451,0
+CAKE.US,D,20051011,000000,26.7697,26.7697,25.8374,25.9897,1573966.2944799,0
+CAKE.US,D,20051012,000000,26.0346,26.383,25.6579,25.8082,1031406.6706442,0
+CAKE.US,D,20051013,000000,26.3665,26.469,25.8647,26.1761,1476664.0489993,0
+CAKE.US,D,20051014,000000,26.2493,26.8644,26.0092,26.7998,1079376.0004834,0
+CAKE.US,D,20051017,000000,26.7697,27.0038,26.2923,26.5675,791398.15326139,0
+CAKE.US,D,20051018,000000,26.6534,26.6604,25.8374,25.9429,894449.79282302,0
+CAKE.US,D,20051019,000000,27.9409,29.5076,27.6638,29.1952,6430725.9651688,0
+CAKE.US,D,20051020,000000,28.9131,29.4374,28.6437,28.7511,1755108.0649102,0
+CAKE.US,D,20051021,000000,28.6253,29.1141,28.1606,28.7053,2470281.6693809,0
+CAKE.US,D,20051024,000000,28.8701,29.6735,28.76,29.043,1031698.6480699,0
+CAKE.US,D,20051025,000000,28.879,29.5261,28.5774,28.9717,972238.72592619,0
+CAKE.US,D,20051026,000000,28.7355,28.7931,27.9673,28.0756,1165385.3787231,0
+CAKE.US,D,20051027,000000,27.9937,28.098,27.3719,27.4158,718721.38631368,0
+CAKE.US,D,20051028,000000,27.5466,28.4358,27.4959,28.2611,738724.40118053,0
+CAKE.US,D,20051031,000000,28.2709,29.1328,28.1673,28.7287,1287488.2891921,0
+CAKE.US,D,20051101,000000,28.6437,29.08,28.3479,28.8204,797267.41175932,0
+CAKE.US,D,20051102,000000,28.7853,29.5984,28.7511,29.3905,1086578.1103176,0
+CAKE.US,D,20051103,000000,29.4715,30.0913,29.4538,29.8024,836972.24372753,0
+CAKE.US,D,20051104,000000,29.7214,30.1332,29.6559,30.1332,547581.63555793,0
+CAKE.US,D,20051107,000000,30.1332,30.7882,29.9654,30.2602,1518545.9056329,0
+CAKE.US,D,20051108,000000,29.2558,29.6658,29.2372,29.4978,1573478.6409548,0
+CAKE.US,D,20051109,000000,29.5261,29.9507,29.5164,29.7858,633810.2529875,0
+CAKE.US,D,20051110,000000,29.7771,29.8912,29.2967,29.6491,662495.75446108,0
+CAKE.US,D,20051111,000000,29.5984,29.7214,29.2812,29.49,462175.67733131,0
+CAKE.US,D,20051114,000000,28.8293,29.2304,28.8204,28.9034,781126.69476945,0
+CAKE.US,D,20051115,000000,28.8556,29.043,28.0815,28.5842,860035.38691229,0
+CAKE.US,D,20051116,000000,28.6623,28.8293,28.183,28.7228,480067.23439326,0
+CAKE.US,D,20051117,000000,28.8204,29.0605,28.6721,28.879,454365.02507295,0
+CAKE.US,D,20051118,000000,28.879,29.5076,28.837,29.1141,901477.74068404,0
+CAKE.US,D,20051121,000000,29.1328,29.5076,28.7511,29.49,422454.45364798,0
+CAKE.US,D,20051122,000000,29.4538,29.5076,28.9717,29.043,861006.59603361,0
+CAKE.US,D,20051123,000000,28.9298,29.9419,28.8467,29.8502,755032.10876826,0
+CAKE.US,D,20051125,000000,29.7145,29.8024,29.5349,29.7058,138111.46925552,0
+CAKE.US,D,20051128,000000,30.1411,30.7376,30.0445,30.4447,1268575.3233812,0
+CAKE.US,D,20051129,000000,30.5452,30.6789,30.308,30.469,630848.47496035,0
+CAKE.US,D,20051130,000000,30.553,31.1806,30.4016,30.7286,1300154.987057,0
+CAKE.US,D,20051201,000000,30.7521,31.7419,30.7521,31.089,1333697.5586194,0
+CAKE.US,D,20051202,000000,31.123,31.1386,30.7131,31.0137,667108.99778735,0
+CAKE.US,D,20051205,000000,31.0556,31.123,30.8039,30.9697,762981.06612303,0
+CAKE.US,D,20051206,000000,31.0489,31.5076,31.0215,31.3886,871346.69483264,0
+CAKE.US,D,20051207,000000,31.3397,31.5993,31.1299,31.3056,602414.99610686,0
+CAKE.US,D,20051208,000000,31.1299,31.3221,30.7882,31.205,862184.75055841,0
+CAKE.US,D,20051209,000000,31.332,31.3661,30.9786,31.332,590454.16647457,0
+CAKE.US,D,20051212,000000,31.3826,31.5818,31.3221,31.5731,549473.85417298,0
+CAKE.US,D,20051213,000000,31.5154,32.2026,31.3886,32.0191,659014.56396081,0
+CAKE.US,D,20051214,000000,32.0386,32.2201,31.733,31.8171,1084476.8973347,0
+CAKE.US,D,20051215,000000,31.9011,31.9011,31.332,31.3661,994398.27581453,0
+CAKE.US,D,20051216,000000,31.4481,32.0777,31.4481,32.062,667239.10702618,0
+CAKE.US,D,20051219,000000,32.0386,32.0924,31.5993,31.6745,435606.75607361,0
+CAKE.US,D,20051220,000000,31.5574,31.8659,31.1806,31.2666,619380.4212641,0
+CAKE.US,D,20051221,000000,31.3826,31.5652,31.2304,31.4851,516627.93050354,0
+CAKE.US,D,20051222,000000,31.6335,31.7175,31.3739,31.5407,265545.78506969,0
+CAKE.US,D,20051223,000000,31.4666,31.8238,31.4578,31.7683,319078.05323038,0
+CAKE.US,D,20051227,000000,31.8747,31.9254,31.3144,31.4578,411279.40185963,0
+CAKE.US,D,20051228,000000,31.5243,31.8844,31.4217,31.6999,300322.85767763,0
+CAKE.US,D,20051229,000000,31.6404,31.7683,31.5243,31.6404,308687.75480376,0
+CAKE.US,D,20051230,000000,31.6404,31.7078,31.0215,31.2967,447245.89829652,0
+CAKE.US,D,20060103,000000,31.4295,31.4851,30.4348,31.1484,970706.10056174,0
+CAKE.US,D,20060104,000000,31.082,31.5487,30.4535,30.8633,1408050.3784389,0
+CAKE.US,D,20060105,000000,30.8633,30.9952,30.5022,30.8116,620137.51360656,0
+CAKE.US,D,20060106,000000,30.9697,31.1806,30.7286,31.0293,350163.91648797,0
+CAKE.US,D,20060109,000000,30.8039,31.1563,30.1948,31.0215,1182053.7040437,0
+CAKE.US,D,20060110,000000,30.4251,30.7521,30.1752,30.6096,839378.75240472,0
+CAKE.US,D,20060111,000000,30.7052,31.0293,30.3451,30.8116,981217.28788742,0
+CAKE.US,D,20060112,000000,30.8459,31.0293,30.5949,30.636,490592.76446968,0
+CAKE.US,D,20060113,000000,30.553,30.8633,30.4016,30.4866,567617.43385502,0
+CAKE.US,D,20060117,000000,30.469,30.6183,29.9245,30.5363,1098960.0021323,0
+CAKE.US,D,20060118,000000,30.3002,30.6029,30.1948,30.2679,706461.40788031,0
+CAKE.US,D,20060119,000000,30.4173,30.469,30.0835,30.3002,522619.10238273,0
+CAKE.US,D,20060120,000000,30.3451,30.3451,29.8502,30.0005,769971.10814282,0
+CAKE.US,D,20060123,000000,30.0191,30.1167,29.6824,29.6891,643202.70575571,0
+CAKE.US,D,20060124,000000,29.8991,30.0005,29.6891,29.9342,786084.16411341,0
+CAKE.US,D,20060125,000000,30.3617,31.7253,30.3617,30.5286,1344900.2714271,0
+CAKE.US,D,20060126,000000,30.7443,31.123,30.6965,30.8868,625144.15809589,0
+CAKE.US,D,20060127,000000,30.9142,31.0215,30.6789,30.8293,527924.89567315,0
+CAKE.US,D,20060130,000000,30.796,30.8957,30.512,30.5862,403672.62155816,0
+CAKE.US,D,20060131,000000,30.5363,30.9229,30.4612,30.8459,473770.76681982,0
+CAKE.US,D,20060201,000000,30.8039,31.7594,30.7052,31.6999,1248233.2049077,0
+CAKE.US,D,20060202,000000,31.9752,32.88,31.6648,32.2114,1278281.2677012,0
+CAKE.US,D,20060203,000000,32.1948,32.3773,31.8844,32.0542,507648.34406011,0
+CAKE.US,D,20060206,000000,32.0854,32.1587,31.656,32.0104,408838.06078779,0
+CAKE.US,D,20060207,000000,31.8844,32.1489,31.0645,31.2227,1145223.5691161,0
+CAKE.US,D,20060208,000000,30.512,30.6096,29.3748,30.4866,3390962.3043371,0
+CAKE.US,D,20060209,000000,30.3451,30.9854,30.2358,30.6877,1132235.1838416,0
+CAKE.US,D,20060210,000000,30.5608,30.6712,30.2192,30.4612,788729.37714214,0
+CAKE.US,D,20060213,000000,30.308,30.6029,30.1011,30.2923,636034.4038339,0
+CAKE.US,D,20060214,000000,30.2923,30.636,30.1411,30.5208,642795.9863241,0
+CAKE.US,D,20060215,000000,30.3852,30.553,29.9342,30.2104,1062445.4077208,0
+CAKE.US,D,20060216,000000,30.2358,30.2602,29.8991,30.2104,758346.30867065,0
+CAKE.US,D,20060217,000000,30.1332,30.1411,29.9245,30.0835,607500.52572525,0
+CAKE.US,D,20060221,000000,29.9654,30.1167,29.6891,29.7681,480996.43974458,0
+CAKE.US,D,20060222,000000,29.7145,30.2923,29.7058,30.0191,306363.20470222,0
+CAKE.US,D,20060223,000000,30.5208,30.5208,30.2026,30.2602,1009773.7046044,0
+CAKE.US,D,20060224,000000,30.3763,30.3852,30.1011,30.2104,641530.75081267,0
+CAKE.US,D,20060227,000000,30.2836,30.4251,30.2192,30.3451,473457.275268,0
+CAKE.US,D,20060228,000000,30.3705,30.4348,30.1655,30.2679,1069788.8960981,0
+CAKE.US,D,20060301,000000,30.3852,30.5208,30.1586,30.3705,629213.40137636,0
+CAKE.US,D,20060302,000000,30.3451,30.3451,29.9507,30.3002,441108.22546337,0
+CAKE.US,D,20060303,000000,30.1332,30.3451,29.7681,30.0356,544540.97240172,0
+CAKE.US,D,20060306,000000,30.1332,30.3539,29.8024,30.3275,647526.02062064,0
+CAKE.US,D,20060307,000000,30.1586,30.2026,29.5076,29.6149,809451.57851022,0
+CAKE.US,D,20060308,000000,29.5076,30.1098,29.4538,29.9419,422957.47440595,0
+CAKE.US,D,20060309,000000,30.0102,30.2358,29.8551,29.8814,599594.59662269,0
+CAKE.US,D,20060310,000000,29.9829,30.0756,29.5261,29.9654,617502.54539977,0
+CAKE.US,D,20060313,000000,29.9654,30.1332,29.6824,29.7945,398203.93559866,0
+CAKE.US,D,20060314,000000,29.6735,29.8912,29.5261,29.7497,699095.38089478,0
+CAKE.US,D,20060315,000000,29.8404,29.9507,29.6559,29.9419,654704.56736441,0
+CAKE.US,D,20060316,000000,29.9507,30.3002,29.9419,30.1098,474087.33181822,0
+CAKE.US,D,20060317,000000,30.2759,30.7785,30.1332,30.6789,851364.1696097,0
+CAKE.US,D,20060320,000000,30.7286,30.9142,30.4348,30.7882,494258.36176512,0
+CAKE.US,D,20060321,000000,30.8039,30.9697,30.5022,30.6965,587804.85551705,0
+CAKE.US,D,20060322,000000,30.7131,31.0489,30.308,31.004,510682.86032313,0
+CAKE.US,D,20060323,000000,30.7286,31.0556,30.6262,31.004,545399.48848154,0
+CAKE.US,D,20060324,000000,31.0556,31.123,30.8459,31.0645,404836.43333223,0
+CAKE.US,D,20060327,000000,31.0556,31.1054,30.553,30.837,785477.67065368,0
+CAKE.US,D,20060328,000000,30.9697,31.004,30.6712,30.7697,409211.99678913,0
+CAKE.US,D,20060329,000000,30.6877,31.2666,30.6712,31.205,461924.67919342,0
+CAKE.US,D,20060330,000000,31.2831,31.5993,31.0556,31.3144,522492.06659049,0
+CAKE.US,D,20060331,000000,31.3826,31.4578,31.0215,31.3486,385412.25090583,0
+CAKE.US,D,20060403,000000,31.1806,31.3886,30.9229,31.0556,450223.0435566,0
+CAKE.US,D,20060404,000000,31.0215,31.0215,30.3617,30.4535,1179363.4137984,0
+CAKE.US,D,20060405,000000,30.3617,30.4105,29.8258,29.9654,994317.34172109,0
+CAKE.US,D,20060406,000000,29.7584,29.8336,29.3397,29.5437,1161736.1731429,0
+CAKE.US,D,20060407,000000,29.7058,29.7858,29.0273,29.1728,896177.06980461,0
+CAKE.US,D,20060410,000000,29.1328,29.2967,28.0025,28.0756,2361761.3438598,0
+CAKE.US,D,20060411,000000,28.2709,28.2709,27.6892,27.7418,1329491.0347247,0
+CAKE.US,D,20060412,000000,27.9322,28.0415,27.8072,27.8736,1277253.7120591,0
+CAKE.US,D,20060413,000000,27.774,28.7287,27.655,28.6086,1778463.1855207,0
+CAKE.US,D,20060417,000000,28.4856,28.6721,27.8892,28.0171,1401544.9164976,0
+CAKE.US,D,20060418,000000,27.9596,28.226,27.7418,28.1245,1388224.5989918,0
+CAKE.US,D,20060419,000000,28.9131,29.5651,28.635,29.4812,2602303.6164665,0
+CAKE.US,D,20060420,000000,29.3661,29.8024,29.2304,29.6491,857061.3150988,0
+CAKE.US,D,20060421,000000,29.8024,29.8551,29.5164,29.8336,1202332.3046211,0
+CAKE.US,D,20060424,000000,29.6491,29.7858,29.3221,29.7409,1572159.107887,0
+CAKE.US,D,20060425,000000,29.8102,29.8258,29.2967,29.3485,1827479.5361636,0
+CAKE.US,D,20060426,000000,27.2645,27.6638,26.2679,26.307,8891586.4962799,0
+CAKE.US,D,20060427,000000,26.2835,26.307,25.9429,26.14,1848946.5360878,0
+CAKE.US,D,20060428,000000,26.7842,26.8546,26.1663,26.4201,2524184.8000964,0
+CAKE.US,D,20060501,000000,26.3665,26.7032,26.14,26.2034,2332948.806594,0
+CAKE.US,D,20060502,000000,26.3665,26.8878,26.2034,26.6691,2172955.4221251,0
+CAKE.US,D,20060503,000000,26.7521,26.9951,26.7032,26.8878,1761692.4119805,0
+CAKE.US,D,20060504,000000,26.9444,27.3368,26.835,27.1717,2499795.9769505,0
+CAKE.US,D,20060505,000000,27.3368,27.449,27.1639,27.3719,2533971.6785097,0
+CAKE.US,D,20060508,000000,27.2469,27.4959,27.1894,27.4061,997061.92952279,0
+CAKE.US,D,20060509,000000,27.4959,27.774,27.1221,27.2645,894159.86436169,0
+CAKE.US,D,20060510,000000,27.9146,28.0025,27.2723,27.4655,1269963.4967561,0
+CAKE.US,D,20060511,000000,27.7418,27.7506,26.9629,27.1221,1174680.5056828,0
+CAKE.US,D,20060512,000000,27.7653,27.8814,26.7442,26.8175,2066790.3811713,0
+CAKE.US,D,20060515,000000,26.7598,27.1122,26.6095,26.7442,1265577.6884772,0
+CAKE.US,D,20060516,000000,26.7842,26.8262,26.0258,26.1147,1644599.2194476,0
+CAKE.US,D,20060517,000000,25.9487,26.1234,25.081,25.4792,3967206.9027603,0
+CAKE.US,D,20060518,000000,25.6139,25.9487,25.2616,25.3953,1447511.3836446,0
+CAKE.US,D,20060519,000000,25.9487,25.9487,25.3055,25.6139,2207739.6661083,0
+CAKE.US,D,20060522,000000,25.3475,25.6579,25.2459,25.4285,1682177.226378,0
+CAKE.US,D,20060523,000000,25.6784,25.7827,25.2782,25.2879,1573311.650357,0
+CAKE.US,D,20060524,000000,25.1453,25.2362,24.2064,24.5842,2730770.6103337,0
+CAKE.US,D,20060525,000000,24.5685,24.9355,24.26,24.8613,1828542.9486825,0
+CAKE.US,D,20060526,000000,24.8789,25.2108,24.8613,25.1776,1199689.1405568,0
+CAKE.US,D,20060530,000000,25.1152,25.1152,24.7451,24.8194,1736209.44185,0
+CAKE.US,D,20060531,000000,24.7451,24.9122,24.3069,24.5012,1329664.1722157,0
+CAKE.US,D,20060601,000000,24.6505,24.6505,23.9838,24.4016,2176336.2133702,0
+CAKE.US,D,20060602,000000,24.4845,24.7042,24.0649,24.3928,1043696.3590612,0
+CAKE.US,D,20060605,000000,24.4514,24.4514,23.278,23.4197,2229553.9654968,0
+CAKE.US,D,20060606,000000,23.5201,24.0892,23.3855,24.0228,2657773.1804588,0
+CAKE.US,D,20060607,000000,24.0228,24.3332,23.7661,23.7661,1881841.6349027,0
+CAKE.US,D,20060608,000000,23.6403,24.2689,23.364,24.139,1869994.522794,0
+CAKE.US,D,20060609,000000,24.6866,24.9628,24.4094,24.4094,1590748.3373241,0
+CAKE.US,D,20060612,000000,24.5608,24.5608,23.6978,23.7477,887472.04458957,0
+CAKE.US,D,20060613,000000,23.858,23.8901,22.9697,23.0702,1651303.4309348,0
+CAKE.US,D,20060614,000000,23.0204,23.1112,22.4649,22.6592,1706324.2717255,0
+CAKE.US,D,20060615,000000,22.8857,23.3132,22.8096,23.2626,1517003.0354465,0
+CAKE.US,D,20060616,000000,23.3289,23.605,22.995,23.0946,1044421.6924557,0
+CAKE.US,D,20060619,000000,23.1863,23.4197,22.6993,22.8369,1108757.1253678,0
+CAKE.US,D,20060620,000000,22.8535,22.9697,22.626,22.6846,874084.11125898,0
+CAKE.US,D,20060621,000000,22.6515,23.2283,22.6436,22.9511,656672.59766195,0
+CAKE.US,D,20060622,000000,22.9609,23.203,22.9266,23.0867,1027938.7984125,0
+CAKE.US,D,20060623,000000,23.1278,23.4469,22.9346,23.1044,684704.4794948,0
+CAKE.US,D,20060626,000000,23.2117,23.404,23.0049,23.2117,789238.5447933,0
+CAKE.US,D,20060627,000000,23.3132,23.3855,23.0604,23.2205,1094571.1204069,0
+CAKE.US,D,20060628,000000,22.3342,22.5597,21.1024,21.5797,6853221.3981046,0
+CAKE.US,D,20060629,000000,21.9321,22.6993,21.731,22.6993,3016748.6683101,0
+CAKE.US,D,20060630,000000,22.709,22.709,22.5421,22.5597,1436413.1680209,0
+CAKE.US,D,20060703,000000,22.6095,22.709,22.3908,22.5597,1074767.8795681,0
+CAKE.US,D,20060705,000000,22.3908,22.4826,22.0228,22.2318,1789291.962327,0
+CAKE.US,D,20060706,000000,21.5524,21.7574,21.1971,21.7574,2729632.4106145,0
+CAKE.US,D,20060707,000000,21.7574,21.7641,21.036,21.1346,1234641.3996201,0
+CAKE.US,D,20060710,000000,21.2448,21.7047,21.1971,21.5611,955446.43826,0
+CAKE.US,D,20060711,000000,21.4733,21.5797,20.9267,21.3122,2976933.1922649,0
+CAKE.US,D,20060712,000000,21.3532,21.5201,20.8594,20.9354,2520997.6359862,0
+CAKE.US,D,20060713,000000,20.9687,20.9764,20.5479,20.7167,1788664.9792232,0
+CAKE.US,D,20060714,000000,20.6768,20.6768,20.1985,20.5392,1704978.1021206,0
+CAKE.US,D,20060717,000000,20.5919,20.8769,20.4142,20.6437,1607876.6551505,0
+CAKE.US,D,20060718,000000,20.7939,20.9931,19.6742,19.931,2163460.5211372,0
+CAKE.US,D,20060719,000000,19.6548,20.299,19.4712,19.6899,4063547.1594593,0
+CAKE.US,D,20060720,000000,19.6294,19.8296,18.7354,18.7734,3041816.7231515,0
+CAKE.US,D,20060721,000000,18.8915,19.2848,18.506,19.1424,3236958.0427831,0
+CAKE.US,D,20060724,000000,19.1521,19.8062,19.1521,19.5758,2204872.1404433,0
+CAKE.US,D,20060725,000000,19.5475,19.8363,19.4039,19.6461,1852200.2915407,0
+CAKE.US,D,20060726,000000,19.6461,19.6742,19.1258,19.4625,1509347.0799997,0
+CAKE.US,D,20060727,000000,19.5923,19.8802,19.2361,19.2917,1211547.5219695,0
+CAKE.US,D,20060728,000000,19.4274,19.4791,19.0858,19.3941,1390950.7461141,0
+CAKE.US,D,20060731,000000,19.4459,19.4459,19.1199,19.1258,1036212.5166232,0
+CAKE.US,D,20060801,000000,19.1101,19.2302,18.5743,18.7187,1414290.4994915,0
+CAKE.US,D,20060802,000000,18.8504,19.2848,18.8271,19.2361,2266328.7783859,0
+CAKE.US,D,20060803,000000,19.1521,19.6382,18.5743,19.4947,2696471.970911,0
+CAKE.US,D,20060804,000000,19.729,20.257,19.6294,19.9056,2399810.6126001,0
+CAKE.US,D,20060807,000000,19.9056,19.9145,19.1765,19.3697,2543769.8262275,0
+CAKE.US,D,20060808,000000,19.4205,19.5395,18.8993,19.0086,2168814.4650909,0
+CAKE.US,D,20060809,000000,19.1199,19.1424,18.3312,18.3566,1542759.5423232,0
+CAKE.US,D,20060810,000000,18.2453,18.909,18.1243,18.7519,2358708.3869171,0
+CAKE.US,D,20060811,000000,18.7734,18.9354,18.506,18.7431,1253982.5989887,0
+CAKE.US,D,20060814,000000,18.7256,19.6461,18.7022,19.3619,1311223.4926969,0
+CAKE.US,D,20060815,000000,19.6899,19.9056,19.3697,19.9056,1170970.8556529,0
+CAKE.US,D,20060816,000000,19.5836,20.2913,19.5836,20.216,2618228.167713,0
+CAKE.US,D,20060817,000000,20.299,21.036,20.216,20.7256,1350886.3208952,0
+CAKE.US,D,20060818,000000,20.8096,20.8594,20.2669,20.6437,700602.39420433,0
+CAKE.US,D,20060821,000000,20.4943,20.4943,19.9145,20.0843,1170291.6239574,0
+CAKE.US,D,20060822,000000,20.0209,20.1613,19.9056,19.9652,621153.79994448,0
+CAKE.US,D,20060823,000000,19.8705,20.216,19.6742,19.9877,763901.05113456,0
+CAKE.US,D,20060824,000000,19.9232,19.9877,19.3083,19.6382,912880.22751979,0
+CAKE.US,D,20060825,000000,19.5221,19.6742,19.2302,19.4118,983438.36528724,0
+CAKE.US,D,20060828,000000,19.4118,20.0042,19.3355,19.8363,732317.28952996,0
+CAKE.US,D,20060829,000000,19.9652,20.5919,19.8363,20.299,1283925.1401161,0
+CAKE.US,D,20060830,000000,20.423,20.6348,20.2913,20.3401,643486.48732385,0
+CAKE.US,D,20060831,000000,20.3147,20.8496,20.3147,20.832,1213160.0569452,0
+CAKE.US,D,20060901,000000,20.9267,21.117,20.8017,20.9687,935443.42339315,0
+CAKE.US,D,20060905,000000,21.0857,21.1971,20.911,21.1697,949998.24194441,0
+CAKE.US,D,20060906,000000,21.117,21.1697,20.7167,21.0175,1316284.4347427,0
+CAKE.US,D,20060907,000000,20.8163,20.9043,20.3401,20.509,1094632.5893386,0
+CAKE.US,D,20060908,000000,20.5,21.1258,20.3908,21.077,1548558.1115496,0
+CAKE.US,D,20060911,000000,21.1258,21.528,20.8944,21.4215,1988107.0751115,0
+CAKE.US,D,20060912,000000,21.5045,22.8291,21.446,22.7745,2722887.2198394,0
+CAKE.US,D,20060913,000000,22.7745,22.8291,22.1145,22.626,3160656.6578277,0
+CAKE.US,D,20060914,000000,22.4358,22.4455,21.4274,21.7398,2649340.6675077,0
+CAKE.US,D,20060915,000000,21.7885,22.4913,21.6792,22.1048,1345712.685808,0
+CAKE.US,D,20060918,000000,22.015,22.0961,21.7144,21.8451,1311382.2874373,0
+CAKE.US,D,20060919,000000,20.9179,21.6139,20.7587,21.4645,2858428.2632665,0
+CAKE.US,D,20060920,000000,21.528,22.3645,21.528,22.3265,1374151.2870725,0
+CAKE.US,D,20060921,000000,22.3265,22.4504,22.0472,22.0961,1472628.6136313,0
+CAKE.US,D,20060922,000000,22.0961,22.0961,21.3854,22.0228,1375664.4472752,0
+CAKE.US,D,20060925,000000,22.1145,22.4279,21.7808,22.2639,1037936.7201582,0
+CAKE.US,D,20060926,000000,22.3645,22.6846,21.9321,22.3547,1752396.2605387,0
+CAKE.US,D,20060927,000000,22.3821,22.9266,22.2229,22.6925,1914882.2101892,0
+CAKE.US,D,20060928,000000,23.0204,23.0867,22.6436,22.9852,1908093.991162,0
+CAKE.US,D,20060929,000000,23.118,23.1717,22.7452,22.7598,1540655.2558937,0
+CAKE.US,D,20061002,000000,22.7667,22.9179,22.0961,22.2395,1721250.9773139,0
+CAKE.US,D,20061003,000000,22.1048,22.3821,21.606,22.2639,1774851.8857815,0
+CAKE.US,D,20061004,000000,22.1673,23.3289,22.0726,23.3201,1755582.4001667,0
+CAKE.US,D,20061005,000000,23.4391,23.5973,23.0526,23.404,1337880.5194236,0
+CAKE.US,D,20061006,000000,23.404,23.404,23.035,23.1776,755831.20488074,0
+CAKE.US,D,20061009,000000,21.9487,23.3201,21.5045,23.0867,2012441.6007009,0
+CAKE.US,D,20061010,000000,22.9852,23.0204,22.5675,22.8369,1900053.8548917,0
+CAKE.US,D,20061011,000000,22.8096,22.8682,22.3723,22.5597,866280.63037596,0
+CAKE.US,D,20061012,000000,22.6348,23.613,22.5842,23.4294,1482628.5843414,0
+CAKE.US,D,20061013,000000,23.4391,23.6403,23.203,23.3562,1371903.5731356,0
+CAKE.US,D,20061016,000000,23.2626,23.5046,22.8857,23.4713,835777.6974876,0
+CAKE.US,D,20061017,000000,23.287,23.5631,22.9266,23.1717,935363.5137819,0
+CAKE.US,D,20061018,000000,23.2713,23.489,22.9697,23.1112,1333995.6829382,0
+CAKE.US,D,20061019,000000,22.8535,22.8769,22.2483,22.4191,1890336.6412676,0
+CAKE.US,D,20061020,000000,22.4562,22.4826,21.6792,21.9828,2030209.1954172,0
+CAKE.US,D,20061023,000000,21.7641,22.4562,21.7641,22.0472,2002969.2383214,0
+CAKE.US,D,20061024,000000,21.8988,22.6592,21.8052,22.6592,1901460.4689461,0
+CAKE.US,D,20061025,000000,22.667,24.8858,22.4913,23.9399,4347302.0910716,0
+CAKE.US,D,20061026,000000,24.0082,24.0405,23.2283,23.7477,2025859.2440151,0
+CAKE.US,D,20061027,000000,23.6471,24.0082,23.1863,23.5201,1188466.9625874,0
+CAKE.US,D,20061030,000000,23.4538,23.9564,23.404,23.7828,1226456.8113605,0
+CAKE.US,D,20061031,000000,24.0004,24.0502,23.489,23.6471,800320.36870186,0
+CAKE.US,D,20061101,000000,23.4713,23.6734,23.118,23.1717,970567.79546535,0
+CAKE.US,D,20061102,000000,23.035,23.1863,22.6925,22.7667,1230725.828669,0
+CAKE.US,D,20061103,000000,22.8945,22.8945,21.5875,21.812,2926090.1898673,0
+CAKE.US,D,20061106,000000,22.0306,22.6515,22.0228,22.3547,2087597.6145616,0
+CAKE.US,D,20061107,000000,22.4358,22.5421,22.0306,22.1673,1557034.6772351,0
+CAKE.US,D,20061108,000000,22.0306,22.5158,21.9145,22.4279,1828998.8432595,0
+CAKE.US,D,20061109,000000,22.4006,22.4455,21.9741,22.0961,782693.12804635,0
+CAKE.US,D,20061110,000000,21.9828,22.4992,21.9399,22.4649,1104085.4865563,0
+CAKE.US,D,20061113,000000,22.5597,22.754,22.4006,22.6846,1400538.8749816,0
+CAKE.US,D,20061114,000000,22.6006,22.8457,22.1771,22.8193,936911.50637928,0
+CAKE.US,D,20061115,000000,23.9838,24.7451,23.896,24.0981,3341268.7709628,0
+CAKE.US,D,20061116,000000,24.2757,24.3245,23.7661,23.8901,1401457.8355109,0
+CAKE.US,D,20061117,000000,23.9048,23.9399,23.4538,23.605,1221389.7224216,0
+CAKE.US,D,20061120,000000,23.9302,24.1244,23.5895,23.9145,1458340.1604508,0
+CAKE.US,D,20061121,000000,23.9223,24.2161,23.9223,24.0502,934678.13519313,0
+CAKE.US,D,20061122,000000,24.0814,24.3577,23.9223,24.26,768352.42627395,0
+CAKE.US,D,20061124,000000,24.1488,24.3245,24.0082,24.1488,298304.62775252,0
+CAKE.US,D,20061127,000000,24.0326,24.0981,23.5046,23.5544,1824943.9427299,0
+CAKE.US,D,20061128,000000,23.4616,23.5474,22.6436,22.995,1896538.856479,0
+CAKE.US,D,20061129,000000,23.0146,23.3474,22.8096,23.0946,1487986.6262238,0
+CAKE.US,D,20061130,000000,23.287,23.3855,22.995,23.1863,1817234.7142088,0
+CAKE.US,D,20061201,000000,23.3786,23.4811,21.5524,22.1048,5972164.6610231,0
+CAKE.US,D,20061204,000000,22.1048,22.8193,21.8891,22.6436,1953060.5636862,0
+CAKE.US,D,20061205,000000,22.3098,22.6436,22.1819,22.2639,1340602.5686169,0
+CAKE.US,D,20061206,000000,22.1819,22.5929,21.8549,22.3908,1444219.7223505,0
+CAKE.US,D,20061207,000000,22.4826,22.6006,22.1419,22.2483,1113209.5249893,0
+CAKE.US,D,20061208,000000,22.1819,22.5597,22.0228,22.3499,1085315.9482528,0
+CAKE.US,D,20061211,000000,22.342,22.3821,21.9828,22.0561,1024335.694531,0
+CAKE.US,D,20061212,000000,22.1585,22.1673,21.7232,21.7885,1279415.3694917,0
+CAKE.US,D,20061213,000000,21.9741,22.1048,21.7641,21.9232,1391623.8309165,0
+CAKE.US,D,20061214,000000,21.8794,22.2229,21.812,21.9828,867311.25946462,0
+CAKE.US,D,20061215,000000,22.0726,22.1497,21.6237,21.6461,1989698.0959611,0
+CAKE.US,D,20061218,000000,21.5611,21.731,20.9608,21.0018,4135452.4913139,0
+CAKE.US,D,20061219,000000,20.9354,21.5338,20.8252,21.0536,3779374.2391113,0
+CAKE.US,D,20061220,000000,20.9443,21.1258,20.7344,20.8017,2257764.1072317,0
+CAKE.US,D,20061221,000000,20.9267,21.0701,20.8017,20.8769,1622454.01231,0
+CAKE.US,D,20061222,000000,20.8252,20.9931,20.7256,20.8163,1160322.3877131,0
+CAKE.US,D,20061226,000000,20.9267,20.9267,20.5567,20.6582,835967.22669376,0
+CAKE.US,D,20061227,000000,20.7587,21.077,20.6524,20.8407,832003.50507943,0
+CAKE.US,D,20061228,000000,20.8017,20.9179,20.6006,20.8017,967864.18695147,0
+CAKE.US,D,20061229,000000,20.7344,20.9608,20.5323,20.5919,757056.48558653,0
+CAKE.US,D,20070103,000000,20.7764,21.1971,20.509,20.6679,2098905.8490354,0
+CAKE.US,D,20070104,000000,20.832,21.0701,20.5323,21.0096,1330220.466048,0
+CAKE.US,D,20070105,000000,20.9354,20.9834,20.583,20.6437,1344658.4936289,0
+CAKE.US,D,20070108,000000,20.6348,20.8252,20.3312,20.5567,1664650.3849776,0
+CAKE.US,D,20070109,000000,22.1673,22.9179,21.8891,22.5929,6850548.5240566,0
+CAKE.US,D,20070110,000000,22.4358,22.8945,22.3342,22.6173,2166567.7756363,0
+CAKE.US,D,20070111,000000,22.8291,23.1044,22.7266,23.0439,1613213.1829066,0
+CAKE.US,D,20070112,000000,23.0604,23.2283,22.9609,23.162,1088156.837381,0
+CAKE.US,D,20070116,000000,23.0204,23.4197,23.0204,23.2957,1062569.3700664,0
+CAKE.US,D,20070117,000000,22.995,23.078,22.4739,22.6006,2157293.1383205,0
+CAKE.US,D,20070118,000000,22.4649,22.7452,22.4455,22.6095,1119780.5537911,0
+CAKE.US,D,20070119,000000,22.5519,22.5675,22.2161,22.3265,1341979.4726877,0
+CAKE.US,D,20070122,000000,22.3645,22.3645,21.7232,21.9399,1976348.0684717,0
+CAKE.US,D,20070123,000000,21.9554,23.613,21.9145,22.754,5342766.8528516,0
+CAKE.US,D,20070124,000000,22.7667,22.8096,22.4103,22.6592,1356045.6132317,0
+CAKE.US,D,20070125,000000,22.6095,22.6592,22.0804,22.2572,1256665.7178586,0
+CAKE.US,D,20070126,000000,22.2572,22.4358,21.9554,22.1908,722825.46198879,0
+CAKE.US,D,20070129,000000,22.1908,22.7667,22.1819,22.3645,1555719.2420961,0
+CAKE.US,D,20070130,000000,22.3645,22.5929,22.2639,22.5519,973513.18177738,0
+CAKE.US,D,20070131,000000,22.5255,23.1717,22.4191,23.1278,1404538.4534728,0
+CAKE.US,D,20070201,000000,23.1443,23.5201,22.9346,23.203,1503728.8196396,0
+CAKE.US,D,20070202,000000,23.2371,23.3289,23.0439,23.1542,838076.63553426,0
+CAKE.US,D,20070205,000000,23.1863,23.605,22.9775,23.1776,1798801.2060654,0
+CAKE.US,D,20070206,000000,23.4294,23.4391,22.9609,23.2371,1349870.0345573,0
+CAKE.US,D,20070207,000000,22.4826,22.8096,22.1419,22.5158,5385732.611648,0
+CAKE.US,D,20070208,000000,22.6436,22.7598,22.2083,22.4358,2912410.2791109,0
+CAKE.US,D,20070209,000000,22.4006,22.6006,22.1419,22.1995,1212044.3958343,0
+CAKE.US,D,20070212,000000,22.1419,22.3645,21.9145,21.9985,1452370.5026978,0
+CAKE.US,D,20070213,000000,22.4913,22.7929,22.1419,22.1771,3029177.6863057,0
+CAKE.US,D,20070214,000000,22.5089,22.709,22.1819,22.5089,1940012.7584445,0
+CAKE.US,D,20070215,000000,22.4739,22.8096,22.4455,22.7363,908523.10474239,0
+CAKE.US,D,20070216,000000,22.7667,22.7999,22.5089,22.7745,688702.00902158,0
+CAKE.US,D,20070220,000000,22.709,23.2957,22.6348,23.2626,1586341.0149191,0
+CAKE.US,D,20070221,000000,23.1863,24.1839,23.0867,23.7886,3103895.2217869,0
+CAKE.US,D,20070222,000000,23.8657,23.8901,23.3289,23.3699,1320510.4237991,0
+CAKE.US,D,20070223,000000,23.4197,23.7066,23.1951,23.5807,1037010.5882535,0
+CAKE.US,D,20070226,000000,23.7066,23.8227,23.4811,23.5729,748642.41331502,0
+CAKE.US,D,20070227,000000,23.162,23.3376,22.754,22.8291,1664415.7785549,0
+CAKE.US,D,20070228,000000,22.9092,23.035,22.6436,22.8457,1213716.3507774,0
+CAKE.US,D,20070301,000000,22.626,23.0204,22.2639,22.6173,1502074.2808939,0
+CAKE.US,D,20070302,000000,22.5333,22.626,22.3166,22.3342,1228093.9339088,0
+CAKE.US,D,20070305,000000,22.1419,22.2824,21.812,21.812,1017868.1384309,0
+CAKE.US,D,20070306,000000,21.9145,22.5255,21.9145,22.2913,1101036.6275426,0
+CAKE.US,D,20070307,000000,22.7363,22.995,22.4504,22.9023,2483440.1186997,0
+CAKE.US,D,20070308,000000,23.0204,23.287,22.8857,23.1044,1942674.3631883,0
+CAKE.US,D,20070309,000000,22.6006,23.0049,22.2572,22.5519,2375979.1077686,0
+CAKE.US,D,20070312,000000,22.6006,22.8682,22.4649,22.626,1036616.1626083,0
+CAKE.US,D,20070313,000000,22.4826,22.6436,22.1908,22.3547,1522024.0226866,0
+CAKE.US,D,20070314,000000,22.7667,22.9511,22.4504,22.8857,2643040.1020054,0
+CAKE.US,D,20070315,000000,22.8193,23.3132,22.8096,23.0946,1752718.9724303,0
+CAKE.US,D,20070316,000000,23.1112,23.1951,22.8369,22.9852,1194065.7577857,0
+CAKE.US,D,20070319,000000,23.1278,23.2205,22.9092,23.1951,1205295.1071305,0
+CAKE.US,D,20070320,000000,23.118,23.4977,22.5255,22.7667,3330385.6966003,0
+CAKE.US,D,20070321,000000,22.7169,22.7452,22.3098,22.7266,2149647.4276955,0
+CAKE.US,D,20070322,000000,22.6095,22.9852,22.5421,22.9775,1191259.7010523,0
+CAKE.US,D,20070323,000000,22.9775,23.0439,22.7598,22.8769,1382377.8791022,0
+CAKE.US,D,20070326,000000,22.8623,22.9609,22.5255,22.9179,1304735.446953,0
+CAKE.US,D,20070327,000000,22.626,22.8096,22.6006,22.6846,1005707.5347705,0
+CAKE.US,D,20070328,000000,22.667,22.7169,22.4191,22.5597,1211246.3242041,0
+CAKE.US,D,20070329,000000,22.5753,22.6846,22.3166,22.3645,1545457.0039439,0
+CAKE.US,D,20070330,000000,22.4358,22.4913,22.2395,22.3098,1173777.9368685,0
+CAKE.US,D,20070402,000000,22.3499,22.4279,22.1995,22.4279,826814.5027593,0
+CAKE.US,D,20070403,000000,22.5158,22.8457,22.4455,22.6925,1189795.7159951,0
+CAKE.US,D,20070404,000000,22.6095,22.6993,22.1419,22.2483,1436501.2734898,0
+CAKE.US,D,20070405,000000,22.2483,22.4191,22.1819,22.2229,1026653.0732572,0
+CAKE.US,D,20070409,000000,22.2083,22.3001,22.1243,22.1332,727921.23642914,0
+CAKE.US,D,20070410,000000,22.1332,22.1497,21.9487,21.9741,977528.12750147,0
+CAKE.US,D,20070411,000000,21.9554,22.0228,21.3787,21.5201,2905935.5516355,0
+CAKE.US,D,20070412,000000,21.5201,21.6949,21.1971,21.5435,2032454.8603897,0
+CAKE.US,D,20070413,000000,21.5972,21.7398,21.3854,21.7398,1072536.5573464,0
+CAKE.US,D,20070416,000000,21.6949,22.0892,21.6949,22.0804,1335486.3045327,0
+CAKE.US,D,20070417,000000,22.0306,22.1145,21.6548,21.7574,1607115.4648791,0
+CAKE.US,D,20070418,000000,21.6314,21.7641,21.1873,21.5875,3159409.8629958,0
+CAKE.US,D,20070419,000000,21.6139,21.7232,21.3454,21.6715,2118928.329064,0
+CAKE.US,D,20070420,000000,21.8207,21.9145,21.6636,21.8988,1323567.4786705,0
+CAKE.US,D,20070423,000000,21.9145,22.2572,21.731,21.8725,1706983.0137773,0
+CAKE.US,D,20070424,000000,21.8647,21.9232,21.4733,21.7885,2231036.3912337,0
+CAKE.US,D,20070425,000000,23.4391,24.2991,22.6173,23.7574,7043555.8472749,0
+CAKE.US,D,20070426,000000,24.6866,24.9267,24.0814,24.1742,4732843.426734,0
+CAKE.US,D,20070427,000000,24.1078,24.1917,23.6734,23.7661,2042892.2849972,0
+CAKE.US,D,20070430,000000,23.7574,23.8306,23.0439,23.1044,4647934.3423723,0
+CAKE.US,D,20070501,000000,23.0946,23.5729,22.8535,23.5631,3119766.4999593,0
+CAKE.US,D,20070502,000000,23.364,23.7828,23.3376,23.4977,2423428.0006526,0
+CAKE.US,D,20070503,000000,23.6304,23.6539,23.4713,23.5377,1247620.5645548,0
+CAKE.US,D,20070504,000000,23.5631,23.605,23.1951,23.3699,1670556.5248345,0
+CAKE.US,D,20070507,000000,23.3201,23.73,23.3201,23.4811,965099.10950585,0
+CAKE.US,D,20070508,000000,23.4713,23.5201,23.1951,23.489,1104410.2474123,0
+CAKE.US,D,20070509,000000,23.404,23.7477,23.3943,23.5807,931791.14436626,0
+CAKE.US,D,20070510,000000,23.5201,23.5201,23.2371,23.3474,1096411.09043,0
+CAKE.US,D,20070511,000000,23.2713,23.4616,23.1717,23.364,712341.9356824,0
+CAKE.US,D,20070514,000000,23.364,23.4469,22.8769,22.9179,1154376.2930504,0
+CAKE.US,D,20070515,000000,22.8857,23.1366,22.667,22.8193,1146066.7179629,0
+CAKE.US,D,20070516,000000,22.8535,23.0146,22.7842,22.9775,1019945.7883233,0
+CAKE.US,D,20070517,000000,22.8769,23.0204,22.7452,22.8769,1062188.2626898,0
+CAKE.US,D,20070518,000000,22.9092,23.3201,22.8193,23.2626,2298297.7452961,0
+CAKE.US,D,20070521,000000,23.1717,23.3699,22.9346,23.0526,766277.84982809,0
+CAKE.US,D,20070522,000000,22.9609,23.613,22.8945,23.605,1659627.3487732,0
+CAKE.US,D,20070523,000000,23.605,23.6637,23.2957,23.3699,1059957.9649501,0
+CAKE.US,D,20070524,000000,23.3201,23.6881,23.1951,23.4469,1585060.4121748,0
+CAKE.US,D,20070525,000000,23.529,23.8052,23.4391,23.6539,1092445.3198512,0
+CAKE.US,D,20070529,000000,23.6471,23.7223,23.2371,23.4538,900215.5786192,0
+CAKE.US,D,20070530,000000,23.3562,23.7574,23.1951,23.5631,1076052.5802413,0
+CAKE.US,D,20070531,000000,23.605,23.6403,23.364,23.6217,1026234.0600392,0
+CAKE.US,D,20070601,000000,23.6881,23.9048,23.5807,23.7661,723944.19654626,0
+CAKE.US,D,20070604,000000,23.7378,24.0981,23.5895,24.057,980700.9488609,0
+CAKE.US,D,20070605,000000,24.0326,24.0727,23.5377,23.6304,825207.09019458,0
+CAKE.US,D,20070606,000000,23.2713,23.2713,22.6846,22.7999,2080258.2241132,0
+CAKE.US,D,20070607,000000,22.6846,22.7598,22.0404,22.0561,2912246.3619596,0
+CAKE.US,D,20070608,000000,22.015,22.3342,21.6461,22.2395,1751619.7030346,0
+CAKE.US,D,20070611,000000,22.2318,22.3166,21.9985,22.2824,1030488.734597,0
+CAKE.US,D,20070612,000000,22.1908,22.2639,21.9321,22.0472,1867060.4057862,0
+CAKE.US,D,20070613,000000,22.1819,22.4562,22.1048,22.3265,1413365.3920691,0
+CAKE.US,D,20070614,000000,22.3342,22.5597,22.2572,22.4103,828096.12998585,0
+CAKE.US,D,20070615,000000,22.4504,22.5158,22.1771,22.2161,1582978.6643536,0
+CAKE.US,D,20070618,000000,22.4358,22.8291,22.4103,22.7169,1829119.7321586,0
+CAKE.US,D,20070619,000000,22.7169,22.7745,22.4562,22.6436,984633.93600935,0
+CAKE.US,D,20070620,000000,22.667,22.6846,22.3645,22.3908,992965.02522304,0
+CAKE.US,D,20070621,000000,21.0614,21.2585,20.6006,20.8017,7994101.1627117,0
+CAKE.US,D,20070622,000000,20.9267,20.9443,20.6437,20.7676,4198724.511707,0
+CAKE.US,D,20070625,000000,20.6679,20.9608,20.5479,20.7851,2382726.3475081,0
+CAKE.US,D,20070626,000000,20.8769,21.0018,20.8096,20.8769,1955491.659936,0
+CAKE.US,D,20070627,000000,20.8096,20.9834,20.7764,20.9354,1830760.9526358,0
+CAKE.US,D,20070628,000000,20.9043,21.3122,20.7676,21.036,1788182.4481092,0
+CAKE.US,D,20070629,000000,21.077,21.2381,20.4591,20.5255,2847463.2303281,0
+CAKE.US,D,20070702,000000,20.7003,20.7432,20.4757,20.5665,1559599.9806526,0
+CAKE.US,D,20070703,000000,20.5733,20.953,20.5733,20.8252,928406.25519236,0
+CAKE.US,D,20070705,000000,20.911,21.3211,20.8769,21.1697,2180998.6318418,0
+CAKE.US,D,20070706,000000,21.3122,21.4215,21.154,21.3356,1129709.8352298,0
+CAKE.US,D,20070709,000000,21.4215,21.482,21.0701,21.2293,1466340.3419154,0
+CAKE.US,D,20070710,000000,21.9741,22.0961,21.2293,21.2293,2816597.6307426,0
+CAKE.US,D,20070711,000000,21.1971,21.4987,21.1971,21.3211,1294619.7097549,0
+CAKE.US,D,20070712,000000,21.3211,21.6237,21.3024,21.3708,1746428.65175,0
+CAKE.US,D,20070713,000000,21.3024,21.6636,21.2761,21.5797,1119734.4520924,0
+CAKE.US,D,20070716,000000,21.5611,21.6461,21.3356,21.3854,884809.41536351,0
+CAKE.US,D,20070717,000000,21.4215,21.4274,21.1443,21.1697,1363056.1448954,0
+CAKE.US,D,20070718,000000,21.1443,21.2137,20.8163,20.8594,2006206.6020591,0
+CAKE.US,D,20070719,000000,20.911,21.0936,20.832,20.953,1255284.7158592,0
+CAKE.US,D,20070720,000000,20.8252,21.0175,20.5255,20.752,1594077.9044594,0
+CAKE.US,D,20070723,000000,20.7587,21.0536,20.6914,20.9354,2046999.434119,0
+CAKE.US,D,20070724,000000,20.7587,20.9608,20.5,20.5919,1739054.428907,0
+CAKE.US,D,20070725,000000,21.6401,22.342,21.1258,21.3454,5710754.7105766,0
+CAKE.US,D,20070726,000000,21.117,21.1794,20.509,20.5733,2559759.9443345,0
+CAKE.US,D,20070727,000000,20.5,20.8769,20.1526,20.4054,2488350.4618626,0
+CAKE.US,D,20070730,000000,20.3576,20.8496,20.1468,20.752,1831340.8095584,0
+CAKE.US,D,20070731,000000,20.708,21.2137,20.6084,20.6084,1796929.4770942,0
+CAKE.US,D,20070801,000000,20.5167,20.7764,20.1302,20.752,2718502.4360427,0
+CAKE.US,D,20070802,000000,20.7587,21.0018,20.6524,20.8769,1025749.4799608,0
+CAKE.US,D,20070803,000000,20.7764,21.5338,20.7676,20.8944,2318513.8524596,0
+CAKE.US,D,20070806,000000,21.0536,21.5338,20.8096,21.4137,2505168.3615837,0
+CAKE.US,D,20070807,000000,21.4361,22.3723,21.3787,22.3499,2445840.5976432,0
+CAKE.US,D,20070808,000000,22.2483,23.5377,21.9077,23.035,3347259.9428421,0
+CAKE.US,D,20070809,000000,22.5255,23.6403,22.5255,23.3699,3682150.8787598,0
+CAKE.US,D,20070810,000000,22.9092,23.4391,21.8549,22.0306,3069433.6896951,0
+CAKE.US,D,20070813,000000,22.1908,22.4103,21.528,21.7144,2242063.9175859,0
+CAKE.US,D,20070814,000000,21.6461,21.7574,21.0447,21.2761,1697641.7851188,0
+CAKE.US,D,20070815,000000,21.154,21.7232,21.0447,21.0701,977468.70753414,0
+CAKE.US,D,20070816,000000,20.9443,21.7641,20.8681,21.6461,1951073.0682269,0
+CAKE.US,D,20070817,000000,22.1585,22.5333,21.528,21.7973,1447953.959953,0
+CAKE.US,D,20070820,000000,22.0404,22.342,21.7398,21.8207,1118273.5404815,0
+CAKE.US,D,20070821,000000,21.7047,21.9905,21.5104,21.8725,782926.70998692,0
+CAKE.US,D,20070822,000000,22.0306,22.1332,21.4909,21.7641,871577.20332662,0
+CAKE.US,D,20070823,000000,21.7885,21.9145,21.0096,21.1873,1344040.730865,0
+CAKE.US,D,20070824,000000,21.1082,21.404,20.9834,21.2214,1047815.8019693,0
+CAKE.US,D,20070827,000000,21.2293,21.2293,20.9267,20.9443,828716.96619632,0
+CAKE.US,D,20070828,000000,20.953,20.9834,20.7003,20.7167,1529820.3321942,0
+CAKE.US,D,20070829,000000,20.8017,20.9267,20.7167,20.8681,1261870.0874117,0
+CAKE.US,D,20070830,000000,20.7167,21.117,20.7167,20.8944,1318120.306837,0
+CAKE.US,D,20070831,000000,21.0936,21.1346,20.7344,20.8681,1095931.6327624,0
+CAKE.US,D,20070904,000000,20.7676,21.0536,20.7587,21.0096,1051931.1469487,0
+CAKE.US,D,20070905,000000,20.9443,21.0018,20.7003,20.7344,894614.73445649,0
+CAKE.US,D,20070906,000000,20.8252,20.9354,20.583,20.9179,1027446.0224764,0
+CAKE.US,D,20070907,000000,20.6914,20.8681,20.1468,20.257,1046288.2990159,0
+CAKE.US,D,20070910,000000,20.3068,20.4142,19.6461,19.931,1409703.8927024,0
+CAKE.US,D,20070911,000000,19.9808,20.3147,19.973,20.0384,963648.44271704,0
+CAKE.US,D,20070912,000000,20.0042,20.0912,19.7388,19.7808,846390.30855063,0
+CAKE.US,D,20070913,000000,19.854,20.1468,19.7544,19.9877,757690.64006554,0
+CAKE.US,D,20070914,000000,19.9574,20.3489,19.8363,20.3068,668276.90749021,0
+CAKE.US,D,20070917,000000,20.2493,20.3147,19.9877,19.9877,716941.86074012,0
+CAKE.US,D,20070918,000000,20.0658,20.8594,20.0209,20.7432,1303360.5918468,0
+CAKE.US,D,20070919,000000,20.8496,20.8769,20.4503,20.5,1326280.307524,0
+CAKE.US,D,20070920,000000,20.4406,20.4503,20.1703,20.2346,835366.8801272,0
+CAKE.US,D,20070921,000000,20.3225,20.4327,20.2346,20.3576,1035016.9459011,0
+CAKE.US,D,20070924,000000,20.257,20.3576,19.6822,19.6822,1334546.8543594,0
+CAKE.US,D,20070925,000000,19.4039,19.4039,18.9794,19.1765,2268061.1777785,0
+CAKE.US,D,20070926,000000,19.2361,19.9476,19.2361,19.7212,1361000.009129,0
+CAKE.US,D,20070927,000000,19.7124,19.9232,19.5659,19.9056,791398.15326139,0
+CAKE.US,D,20070928,000000,19.8441,19.9232,19.6461,19.6461,742092.89863929,0
+CAKE.US,D,20071001,000000,19.6548,20.3147,19.6548,20.2346,1390765.3148367,0
+CAKE.US,D,20071002,000000,20.257,20.5167,20.0042,20.2913,2908322.595151,0
+CAKE.US,D,20071003,000000,20.1243,20.509,20.0658,20.423,1314010.0842687,0
+CAKE.US,D,20071004,000000,20.4669,20.9179,20.4669,20.5392,1478882.0529525,0
+CAKE.US,D,20071005,000000,20.5733,21.0175,20.5733,20.9764,1446885.4250232,0
+CAKE.US,D,20071008,000000,20.9267,20.9267,20.4669,20.6084,884862.68843767,0
+CAKE.US,D,20071009,000000,20.7003,20.7676,20.4406,20.7676,873993.95682577,0
+CAKE.US,D,20071010,000000,20.6914,20.7764,20.3312,20.3986,1135785.014649,0
+CAKE.US,D,20071011,000000,20.299,20.3312,19.5836,19.854,2405172.7524112,0
+CAKE.US,D,20071012,000000,19.8363,20.056,19.6742,19.8363,676916.36584472,0
+CAKE.US,D,20071015,000000,19.8129,19.9056,19.5026,19.7475,937735.19006446,0
+CAKE.US,D,20071016,000000,19.6461,19.7212,19.4118,19.4459,995466.81074442,0
+CAKE.US,D,20071017,000000,19.4039,19.7212,19.3083,19.5836,1001576.8225583,0
+CAKE.US,D,20071018,000000,19.4889,19.6119,19.2028,19.2302,1070999.8340531,0
+CAKE.US,D,20071019,000000,19.2126,19.4274,19.0086,19.2028,1531608.0536254,0
+CAKE.US,D,20071022,000000,19.0925,20.0042,19.0165,19.8705,1811135.971699,0
+CAKE.US,D,20071023,000000,19.9574,19.9808,19.2536,19.5026,2228424.9861174,0
+CAKE.US,D,20071024,000000,19.1609,19.1687,18.3068,18.8661,5413452.0264113,0
+CAKE.US,D,20071025,000000,18.7256,18.8173,18.339,18.5918,2428013.5829596,0
+CAKE.US,D,20071026,000000,18.6573,18.8339,18.5743,18.7656,1142046.6498278,0
+CAKE.US,D,20071029,000000,18.6933,18.8437,18.5254,18.7568,1237854.1757851,0
+CAKE.US,D,20071030,000000,18.6318,18.666,18.4884,18.624,1442402.2909358,0
+CAKE.US,D,20071031,000000,18.666,18.8271,18.4191,18.7734,2131590.9290002,0
+CAKE.US,D,20071101,000000,18.6748,18.6748,18.3214,18.3478,1794967.5936899,0
+CAKE.US,D,20071102,000000,18.4191,18.4561,17.9544,18.1321,1655412.6290209,0
+CAKE.US,D,20071105,000000,18.4406,18.791,18.4014,18.7256,2199235.4394036,0
+CAKE.US,D,20071106,000000,18.7519,18.8584,18.4884,18.5743,1697091.6381798,0
+CAKE.US,D,20071107,000000,18.4191,18.6163,18.2053,18.2912,1513918.3195559,0
+CAKE.US,D,20071108,000000,18.3751,18.666,18.1819,18.6007,1832611.1674808,0
+CAKE.US,D,20071109,000000,18.3312,18.7187,18.2376,18.3478,1947522.2129374,0
+CAKE.US,D,20071112,000000,18.3663,19.3776,18.3214,19.033,1887096.2040832,0
+CAKE.US,D,20071113,000000,19.1004,19.5123,19.0925,19.2917,2389765.5646733,0
+CAKE.US,D,20071114,000000,19.3268,19.4625,18.5918,18.7519,2511046.8404213,0
+CAKE.US,D,20071115,000000,18.6573,18.9931,18.5665,18.909,1399131.236445,0
+CAKE.US,D,20071116,000000,18.9178,19.0594,18.6318,18.9794,1350480.6259458,0
+CAKE.US,D,20071119,000000,18.8661,18.9852,18.5157,18.8085,1641129.2982514,0
+CAKE.US,D,20071120,000000,18.8173,18.9852,18.3566,18.6007,1989037.304945,0
+CAKE.US,D,20071121,000000,18.3312,19.1521,18.298,18.8915,1907152.4920243,0
+CAKE.US,D,20071123,000000,18.9705,19.3697,18.8661,19.3015,604888.09612676,0
+CAKE.US,D,20071126,000000,19.3171,19.3776,18.9442,19.0858,1537110.5474973,0
+CAKE.US,D,20071127,000000,19.1345,19.2302,18.9354,19.1521,1826898.6547587,0
+CAKE.US,D,20071128,000000,19.3083,19.8062,19.2536,19.4889,1546952.7479493,0
+CAKE.US,D,20071129,000000,19.3619,19.5659,19.1345,19.4538,1050993.7457398,0
+CAKE.US,D,20071130,000000,19.4459,19.7963,19.4459,19.4947,1154016.6997999,0
+CAKE.US,D,20071203,000000,19.4947,19.5758,19.2536,19.3697,1087092.4003798,0
+CAKE.US,D,20071204,000000,19.1004,19.2848,18.791,19.1687,978763.65302923,0
+CAKE.US,D,20071205,000000,19.2917,19.2917,18.9705,19.1863,928352.9821182,0
+CAKE.US,D,20071206,000000,19.1687,19.8979,18.9998,19.8062,1038793.1872736,0
+CAKE.US,D,20071207,000000,19.9399,20.423,19.729,19.9145,1514614.9674489,0
+CAKE.US,D,20071210,000000,19.8891,20.299,19.8891,20.1703,894038.97546262,0
+CAKE.US,D,20071211,000000,20.2913,20.3225,19.7212,19.8891,1947247.6517089,0
+CAKE.US,D,20071212,000000,19.6021,19.9476,18.9628,19.2439,3930748.6548696,0
+CAKE.US,D,20071213,000000,19.0086,19.3854,18.71,19.3697,2066242.2831967,0
+CAKE.US,D,20071214,000000,19.2634,19.2634,18.2053,18.4191,2193794.4144633,0
+CAKE.US,D,20071217,000000,18.3068,18.3312,17.8226,18.1574,1956604.2476004,0
+CAKE.US,D,20071218,000000,18.2453,18.6573,18.1321,18.5586,2021624.034619,0
+CAKE.US,D,20071219,000000,18.2814,20.7167,17.7602,20.5392,10972679.673383,0
+CAKE.US,D,20071220,000000,20.4327,20.4327,19.4889,20.1703,2824986.0909592,0
+CAKE.US,D,20071221,000000,20.6084,20.6348,19.6119,19.7622,2154732.9573139,0
+CAKE.US,D,20071224,000000,19.854,20.1243,19.6822,19.6959,589190.97992754,0
+CAKE.US,D,20071226,000000,19.7544,19.8296,19.3776,19.6959,5120832.2503615,0
+CAKE.US,D,20071227,000000,19.8628,20.0843,19.6294,19.8705,1204993.909365,0
+CAKE.US,D,20071228,000000,19.9145,20.1526,19.7388,19.7709,902487.8801288,0
+CAKE.US,D,20071231,000000,19.7388,20.0384,19.6461,19.8441,848166.76067759,0
+CAKE.US,D,20080102,000000,19.2536,19.2692,18.2912,18.4474,3072061.4865265,0
+CAKE.US,D,20080103,000000,18.462,18.4708,17.5786,17.7221,3078196.0859131,0
+CAKE.US,D,20080104,000000,17.5883,17.646,16.4903,16.6318,3450281.8724201,0
+CAKE.US,D,20080107,000000,16.7411,16.7655,16.3487,16.4659,1978554.8031207,0
+CAKE.US,D,20080108,000000,16.3985,16.7411,15.9876,16.0188,2536313.6448086,0
+CAKE.US,D,20080109,000000,15.972,16.2472,15.6626,15.9467,2787127.3759073,0
+CAKE.US,D,20080110,000000,15.7524,16.4903,15.5259,16.2971,3896232.8252215,0
+CAKE.US,D,20080111,000000,16.1965,16.8173,16.1233,16.6904,2932272.9399169,0
+CAKE.US,D,20080114,000000,16.8602,17.2342,16.4903,17.0447,2855507.4645271,0
+CAKE.US,D,20080115,000000,16.9344,16.9344,16.2208,16.341,2739307.6204687,0
+CAKE.US,D,20080116,000000,16.3058,16.7578,15.6626,16.1048,3133745.5595167,0
+CAKE.US,D,20080117,000000,16.2043,16.3058,15.7689,15.803,1343070.5462259,0
+CAKE.US,D,20080118,000000,15.8383,16.1048,15.5766,15.7454,1783348.941111,0
+CAKE.US,D,20080122,000000,14.6738,15.5532,14.4308,15.2272,3434580.658292,0
+CAKE.US,D,20080123,000000,14.7733,17.0593,14.7499,16.7997,5594512.8627481,0
+CAKE.US,D,20080124,000000,16.7411,16.8836,16.3224,16.7997,2616244.7701825,0
+CAKE.US,D,20080125,000000,17.0359,17.9544,17.0359,17.318,3558925.1358046,0
+CAKE.US,D,20080128,000000,17.2175,17.3708,16.5917,17.3708,1612662.0114855,0
+CAKE.US,D,20080129,000000,17.4869,17.6519,17.0184,17.4342,2033054.182474,0
+CAKE.US,D,20080130,000000,17.3278,17.403,16.9491,17.0447,1545768.4465314,0
+CAKE.US,D,20080131,000000,16.909,18.5157,16.7411,18.2912,4130887.3986508,0
+CAKE.US,D,20080201,000000,18.2453,18.8085,18.0052,18.7821,2253764.5287405,0
+CAKE.US,D,20080204,000000,18.6573,18.8271,17.6879,17.8959,2706185.0866064,0
+CAKE.US,D,20080205,000000,17.8871,18.5352,17.3278,17.4683,3702093.4491771,0
+CAKE.US,D,20080206,000000,16.4064,17.0681,15.8636,15.9651,6954292.7135824,0
+CAKE.US,D,20080207,000000,15.8636,16.8251,15.8207,16.3565,2558985.4357948,0
+CAKE.US,D,20080208,000000,16.5147,16.8514,16.2043,16.6669,2206944.6679247,0
+CAKE.US,D,20080211,000000,17.2692,17.9466,17.1696,17.2936,2446315.9573818,0
+CAKE.US,D,20080212,000000,17.3542,17.6226,16.9656,17.1169,2018380.5239881,0
+CAKE.US,D,20080213,000000,17.2858,17.6802,17.2858,17.3356,2117233.8355126,0
+CAKE.US,D,20080214,000000,17.3941,17.6802,16.8426,17.0184,1426760.496775,0
+CAKE.US,D,20080215,000000,16.9491,17.3708,16.8173,17.1843,1485844.433953,0
+CAKE.US,D,20080219,000000,17.278,17.403,17.0681,17.2009,997723.74502108,0
+CAKE.US,D,20080220,000000,17.1843,17.7221,17.1169,17.5699,1535107.6848052,0
+CAKE.US,D,20080221,000000,17.6967,17.9974,17.3863,17.4683,1495893.5798086,0
+CAKE.US,D,20080222,000000,17.5347,17.6802,17.2936,17.6284,1348083.3376083,0
+CAKE.US,D,20080225,000000,17.6226,18.298,17.4195,18.2053,1286123.6789076,0
+CAKE.US,D,20080226,000000,18.1057,18.9354,18.0882,18.6163,2087665.2303865,0
+CAKE.US,D,20080227,000000,18.5157,18.8661,18.2296,18.254,906425.98968824,0
+CAKE.US,D,20080228,000000,18.2296,18.298,17.7445,17.7787,1272292.1447864,0
+CAKE.US,D,20080229,000000,17.7699,18.0463,17.4108,17.5045,1640194.9704892,0
+CAKE.US,D,20080303,000000,17.3619,17.5113,17.0008,17.1775,1642753.1025313,0
+CAKE.US,D,20080304,000000,17.0359,17.3453,16.7909,17.2342,1728007.437393,0
+CAKE.US,D,20080305,000000,17.2594,17.7699,17.2342,17.4195,1336599.9166792,0
+CAKE.US,D,20080306,000000,17.5699,17.6226,16.6318,16.6845,1498814.378548,0
+CAKE.US,D,20080307,000000,16.5322,16.9344,16.3731,16.6582,1545180.3937511,0
+CAKE.US,D,20080310,000000,16.6992,17.1092,16.583,16.6669,1745903.0923837,0
+CAKE.US,D,20080311,000000,17.0359,17.1257,16.5147,17.0858,2190259.950889,0
+CAKE.US,D,20080312,000000,16.9745,17.8959,16.9012,17.3033,1680888.4277761,0
+CAKE.US,D,20080313,000000,17.1628,17.3708,16.6171,17.3122,1351527.6467496,0
+CAKE.US,D,20080314,000000,17.4342,17.5786,16.6992,17.2858,1208517.1036352,0
+CAKE.US,D,20080317,000000,16.9012,17.2858,16.4395,16.7158,2053752.8207516,0
+CAKE.US,D,20080318,000000,16.8602,17.4518,16.7236,17.3278,1530777.1985649,0
+CAKE.US,D,20080319,000000,17.4869,17.729,17.1696,17.1775,841949.1782332,0
+CAKE.US,D,20080320,000000,17.2175,18.2296,17.1257,17.8393,2081681.2298828,0
+CAKE.US,D,20080324,000000,17.8959,19.4625,17.8715,19.0165,2151405.439143,0
+CAKE.US,D,20080325,000000,18.9852,19.1863,18.6846,18.9628,665482.12006091,0
+CAKE.US,D,20080326,000000,18.909,18.909,18.014,18.1643,2508543.0059356,0
+CAKE.US,D,20080327,000000,18.2053,18.3137,17.7445,17.8393,1034345.910063,0
+CAKE.US,D,20080328,000000,17.8959,17.8959,17.4108,17.4869,1498082.8982604,0
+CAKE.US,D,20080331,000000,17.5532,18.3751,17.2262,18.2376,1419118.8840789,0
+CAKE.US,D,20080401,000000,18.2229,18.8748,18.2229,18.7519,952040.03496001,0
+CAKE.US,D,20080402,000000,18.8173,19.3854,18.5586,18.9852,972167.01217251,0
+CAKE.US,D,20080403,000000,18.8915,19.3619,18.8504,19.0681,935642.17293908,0
+CAKE.US,D,20080404,000000,19.1521,19.2361,18.7656,19.0594,671690.48216555,0
+CAKE.US,D,20080407,000000,18.9852,19.1765,18.7821,18.791,829647.19602982,0
+CAKE.US,D,20080408,000000,18.7734,18.7734,17.9223,18.0627,2302639.5008405,0
+CAKE.US,D,20080409,000000,18.1574,18.7519,17.5611,17.7036,1766590.4613571,0
+CAKE.US,D,20080410,000000,17.7787,18.1399,17.6362,17.9125,1046326.2048571,0
+CAKE.US,D,20080411,000000,17.7602,18.2639,17.6226,17.7445,839696.34188533,0
+CAKE.US,D,20080414,000000,17.7133,17.972,17.5611,17.6519,838033.60728206,0
+CAKE.US,D,20080415,000000,17.7221,17.8226,17.5786,17.7358,921677.45613242,0
+CAKE.US,D,20080416,000000,17.8393,18.339,17.7787,18.1243,855719.24342271,0
+CAKE.US,D,20080417,000000,18.0052,18.0052,17.6967,17.8042,818404.52841656,0
+CAKE.US,D,20080418,000000,18.014,18.5586,17.8715,18.0715,1799610.5469998,0
+CAKE.US,D,20080421,000000,18.0052,18.1497,17.9223,18.0804,1214119.9967624,0
+CAKE.US,D,20080422,000000,17.8715,17.9886,17.318,17.9388,2049367.0124727,0
+CAKE.US,D,20080423,000000,17.9974,18.7519,17.9026,18.1321,1839721.0739175,0
+CAKE.US,D,20080424,000000,18.0286,18.4103,17.8871,18.056,2053463.9167724,0
+CAKE.US,D,20080425,000000,18.0209,18.0209,16.8426,17.7221,5467321.3492143,0
+CAKE.US,D,20080428,000000,17.5883,18.4191,17.4956,18.1156,2702951.8207975,0
+CAKE.US,D,20080429,000000,18.0286,18.3312,18.0286,18.1643,1288679.7619853,0
+CAKE.US,D,20080430,000000,18.2453,19.2126,18.2453,18.9442,3143492.4831246,0
+CAKE.US,D,20080501,000000,18.9178,19.0925,18.6933,19.033,2234896.6401463,0
+CAKE.US,D,20080502,000000,19.0858,19.3355,18.8828,19.0086,1036375.4092923,0
+CAKE.US,D,20080505,000000,18.8584,18.9852,18.5157,18.6573,1090293.9072407,0
+CAKE.US,D,20080506,000000,18.1819,18.4884,17.9388,18.462,1550859.0985607,0
+CAKE.US,D,20080507,000000,18.4561,18.8748,18.2053,18.2053,749239.68643499,0
+CAKE.US,D,20080508,000000,18.3312,18.3312,17.9974,18.254,1113645.9544046,0
+CAKE.US,D,20080509,000000,18.056,18.3751,17.972,18.173,1022717.0126621,0
+CAKE.US,D,20080512,000000,18.2296,18.4796,18.1819,18.4327,1551164.394255,0
+CAKE.US,D,20080513,000000,18.4191,19.0681,18.4191,18.8271,1896282.7359302,0
+CAKE.US,D,20080514,000000,18.909,18.9931,18.4474,18.506,1358684.6793672,0
+CAKE.US,D,20080515,000000,18.5431,18.9442,18.4971,18.7734,1437186.6520785,0
+CAKE.US,D,20080516,000000,18.8828,19.0427,18.462,18.7256,1218468.9236821,0
+CAKE.US,D,20080519,000000,18.5743,19.0516,18.5743,18.6318,865862.6416402,0
+CAKE.US,D,20080520,000000,18.6318,18.6933,18.0373,18.1819,1619267.872682,0
+CAKE.US,D,20080521,000000,18.1819,18.3478,17.1775,17.2594,2077708.2879286,0
+CAKE.US,D,20080522,000000,17.3122,17.9125,17.3122,17.4683,1725155.2789608,0
+CAKE.US,D,20080523,000000,16.6845,16.7733,16.256,16.3487,3555093.5723935,0
+CAKE.US,D,20080527,000000,16.4151,17.1531,16.3487,16.6582,6861229.7754267,0
+CAKE.US,D,20080528,000000,16.7508,17.1443,16.6669,16.9568,2445048.6729061,0
+CAKE.US,D,20080529,000000,16.9911,17.0593,16.6171,16.8251,1839281.5710555,0
+CAKE.US,D,20080530,000000,16.8836,16.8836,16.5655,16.7655,959189.8962023,0
+CAKE.US,D,20080602,000000,16.6904,16.7733,16.1965,16.3224,1472302.8282931,0
+CAKE.US,D,20080603,000000,16.3058,16.3487,15.7524,15.9046,2431591.0747862,0
+CAKE.US,D,20080604,000000,15.9115,16.1653,15.6957,15.7943,2628556.997208,0
+CAKE.US,D,20080605,000000,15.7377,16.1048,15.402,15.5024,3259215.9429621,0
+CAKE.US,D,20080606,000000,15.4449,15.4449,14.9998,15.0535,2902424.6511515,0
+CAKE.US,D,20080609,000000,15.1246,15.3346,14.8084,15.194,2618823.3918686,0
+CAKE.US,D,20080610,000000,15.0535,15.4449,14.8729,15.236,2051405.7320417,0
+CAKE.US,D,20080611,000000,15.2439,15.3024,14.825,14.866,1321914.9888891,0
+CAKE.US,D,20080612,000000,14.8729,14.8729,14.4571,14.5322,2148295.1111975,0
+CAKE.US,D,20080613,000000,14.6465,14.95,14.5459,14.6465,2198590.0156204,0
+CAKE.US,D,20080616,000000,14.5898,14.8173,14.5068,14.5459,2262699.0379673,0
+CAKE.US,D,20080617,000000,14.6259,14.7567,14.5245,14.6348,2087378.3753718,0
+CAKE.US,D,20080618,000000,14.5732,14.7343,14.3215,14.4571,1290996.1162293,0
+CAKE.US,D,20080619,000000,14.0276,14.3546,13.887,14.297,3126801.6191957,0
+CAKE.US,D,20080620,000000,14.2306,14.2638,13.9124,14.2131,2725006.8735019,0
+CAKE.US,D,20080623,000000,14.2131,14.3458,13.5747,13.7357,2938283.5769579,0
+CAKE.US,D,20080624,000000,14.4308,15.0262,14.2726,14.6083,4140294.1941697,0
+CAKE.US,D,20080625,000000,14.7567,15.2019,14.6465,14.7567,2654925.1199553,0
+CAKE.US,D,20080626,000000,14.6465,14.6465,13.9124,14.0881,3808711.3112612,0
+CAKE.US,D,20080627,000000,14.0618,14.1057,13.3931,13.4849,10882858.196893,0
+CAKE.US,D,20080630,000000,13.4273,13.6703,13.2066,13.316,2634017.4873098,0
+CAKE.US,D,20080701,000000,13.1588,13.4097,12.9157,13.2926,2837325.9790039,0
+CAKE.US,D,20080702,000000,13.2926,13.5454,12.8143,12.8143,2457270.7454983,0
+CAKE.US,D,20080703,000000,12.8748,13.1754,12.7245,12.8319,975129.81468185,0
+CAKE.US,D,20080707,000000,12.9314,13.2418,12.7586,13.0241,1769021.557607,0
+CAKE.US,D,20080708,000000,13.1754,13.5922,13.0417,13.4683,2866120.0755901,0
+CAKE.US,D,20080709,000000,13.3687,13.561,12.8748,12.9402,2062523.4128271,0
+CAKE.US,D,20080710,000000,12.9656,13.0661,12.4132,12.6376,3528990.7905348,0
+CAKE.US,D,20080711,000000,12.4795,12.5469,12.0637,12.4482,3338366.4129031,0
+CAKE.US,D,20080714,000000,12.624,12.8056,12.2374,12.4706,2254974.4422134,0
+CAKE.US,D,20080715,000000,12.373,12.7753,12.1046,12.496,2550708.6441374,0
+CAKE.US,D,20080716,000000,12.5996,13.2857,12.0637,13.1003,1998219.7388632,0
+CAKE.US,D,20080717,000000,13.2008,13.7288,12.8407,13.6177,4164167.7027711,0
+CAKE.US,D,20080718,000000,13.6605,14.1818,13.6508,13.9407,3224114.1094982,0
+CAKE.US,D,20080721,000000,14.052,14.0968,13.1754,13.1754,3264252.2974352,0
+CAKE.US,D,20080722,000000,13.0759,13.4429,12.9157,13.4341,4118952.1810734,0
+CAKE.US,D,20080723,000000,13.4429,14.2452,13.1247,13.5542,3977844.101396,0
+CAKE.US,D,20080724,000000,13.1842,13.1842,12.1456,12.624,5779124.5543745,0
+CAKE.US,D,20080725,000000,12.1359,12.5048,11.5834,11.7259,6172699.8794139,0
+CAKE.US,D,20080728,000000,11.6537,12.0295,11.4604,11.6371,2949834.6137119,0
+CAKE.US,D,20080729,000000,11.6781,12.1046,11.6537,11.9192,2930192.216578,0
+CAKE.US,D,20080730,000000,11.9699,12.3877,11.8099,11.9865,2812865.4421044,0
+CAKE.US,D,20080731,000000,11.8782,12.1271,11.7679,11.7855,2289361.1871048,0
+CAKE.US,D,20080801,000000,11.7767,12.0216,11.6019,11.8548,2153666.4713484,0
+CAKE.US,D,20080804,000000,11.928,12.0959,11.6966,11.9524,2315418.8917469,0
+CAKE.US,D,20080805,000000,12.1867,12.8836,12.1359,12.7986,3087641.8117554,0
+CAKE.US,D,20080806,000000,12.7499,12.9236,12.5147,12.8748,1922051.5365931,0
+CAKE.US,D,20080807,000000,12.8056,13.233,12.7655,13.0086,2353770.3827349,0
+CAKE.US,D,20080808,000000,13.0417,13.9309,13.0417,13.8187,2002605.547142,0
+CAKE.US,D,20080811,000000,13.6703,14.5068,13.644,13.9574,2572420.4953063,0
+CAKE.US,D,20080812,000000,13.9124,14.2042,13.6605,14.1731,2387722.7471756,0
+CAKE.US,D,20080813,000000,14.1145,14.1145,13.7445,14.0364,2337551.8050983,0
+CAKE.US,D,20080814,000000,13.8264,14.4981,13.8264,14.3058,1389850.4522361,0
+CAKE.US,D,20080815,000000,14.4649,14.6465,14.1467,14.2726,1349009.4695131,0
+CAKE.US,D,20080818,000000,14.2804,14.3458,13.7679,13.8109,1296928.8926234,0
+CAKE.US,D,20080819,000000,13.6088,13.644,13.2066,13.316,1554885.3135889,0
+CAKE.US,D,20080820,000000,13.3687,13.4019,12.9744,13.0906,1856393.4971668,0
+CAKE.US,D,20080821,000000,13.1159,13.1588,12.8748,12.9656,1656857.1489165,0
+CAKE.US,D,20080822,000000,13.0514,13.5454,13.0163,13.4605,1067225.641645,0
+CAKE.US,D,20080825,000000,13.3931,13.4937,13.0759,13.1344,916426.98488056,0
+CAKE.US,D,20080826,000000,12.8836,12.9157,12.2462,12.4132,3321994.1629371,0
+CAKE.US,D,20080827,000000,12.3643,12.5566,12.2462,12.4132,1756352.8107776,0
+CAKE.US,D,20080828,000000,12.3877,12.8494,12.3877,12.7986,1617128.7538579,0
+CAKE.US,D,20080829,000000,12.7655,13.0086,12.7655,12.8669,956192.26129832,0
+CAKE.US,D,20080902,000000,13.1754,13.5678,12.7753,12.8993,1816639.4900532,0
+CAKE.US,D,20080903,000000,12.8993,13.278,12.7323,13.1433,2169451.6930165,0
+CAKE.US,D,20080904,000000,13.0163,13.0163,12.6893,12.823,1530686.0196495,0
+CAKE.US,D,20080905,000000,12.7655,13.0007,12.5996,12.8904,1312757.1425437,0
+CAKE.US,D,20080908,000000,13.2066,13.5844,13.0241,13.3931,2048681.6338839,0
+CAKE.US,D,20080909,000000,13.4019,13.8695,13.278,13.3014,1917061.283819,0
+CAKE.US,D,20080910,000000,12.6162,12.823,12.1554,12.6639,3556504.2843767,0
+CAKE.US,D,20080911,000000,12.5234,12.8748,12.4706,12.7411,1785858.9224899,0
+CAKE.US,D,20080912,000000,12.2882,12.3476,12.0119,12.1788,2225688.5941733,0
+CAKE.US,D,20080915,000000,11.7201,12.3546,11.5922,11.8548,1617244.5203459,0
+CAKE.US,D,20080916,000000,11.8001,12.3643,11.8001,12.3067,2349367.1582588,0
+CAKE.US,D,20080917,000000,12.3145,12.5147,11.8859,12.3546,3145677.7036475,0
+CAKE.US,D,20080918,000000,12.5566,14.1301,12.5147,14.0119,4304080.2117262,0
+CAKE.US,D,20080919,000000,14.8173,15.3756,13.6605,14.1818,4230524.4390549,0
+CAKE.US,D,20080922,000000,13.9728,14.1301,12.8494,12.8836,1513514.6735709,0
+CAKE.US,D,20080923,000000,12.9744,13.3081,12.7753,12.8494,1370082.043792,0
+CAKE.US,D,20080924,000000,12.8582,13.2516,12.3643,12.4306,1146094.3789823,0
+CAKE.US,D,20080925,000000,12.5566,12.8407,12.5469,12.6639,1827301.2762616,0
+CAKE.US,D,20080926,000000,12.496,12.8993,12.496,12.6893,2339171.5114493,0
+CAKE.US,D,20080929,000000,12.3955,12.6971,11.8196,11.8372,1497632.1260943,0
+CAKE.US,D,20080930,000000,12.0538,12.5566,11.7601,12.2374,937014.97908103,0
+CAKE.US,D,20081001,000000,12.1125,12.4043,11.9865,12.1456,826842.16377858,0
+CAKE.US,D,20081002,000000,12.0032,12.1359,11.316,11.5737,1260793.3566243,0
+CAKE.US,D,20081003,000000,11.7016,11.7201,10.6473,10.7137,2752978.3108852,0
+CAKE.US,D,20081006,000000,10.5194,10.5194,9.70247,10.1876,3038362.1691882,0
+CAKE.US,D,20081007,000000,10.1797,10.3057,9.71028,9.82643,2278177.9394589,0
+CAKE.US,D,20081008,000000,9.59119,10.1133,9.49162,9.70247,2830386.1366117,0
+CAKE.US,D,20081009,000000,9.73175,9.91233,9.12413,9.12413,2515083.3002716,0
+CAKE.US,D,20081010,000000,8.98883,9.46722,8.23616,9.17478,4012350.7107043,0
+CAKE.US,D,20081013,000000,9.53359,9.82643,9.25677,9.81082,1837832.9532311,0
+CAKE.US,D,20081014,000000,9.86942,9.95917,8.80582,9.04096,2018726.7989701,0
+CAKE.US,D,20081015,000000,8.98034,8.99645,8.11942,8.29531,3341585.3359613,0
+CAKE.US,D,20081016,000000,8.34647,8.45432,7.76802,8.27863,3457136.6827901,0
+CAKE.US,D,20081017,000000,7.99409,10.0889,7.818,8.27052,2011707.0469667,0
+CAKE.US,D,20081020,000000,8.37194,8.79674,8.37194,8.77087,1871859.0803898,0
+CAKE.US,D,20081021,000000,8.37194,8.66398,8.16998,8.21946,1870230.153699,0
+CAKE.US,D,20081022,000000,8.03587,8.16198,7.7849,8.01936,3187756.2608627,0
+CAKE.US,D,20081023,000000,8.08613,8.3039,7.76802,8.11131,3109682.5217091,0
+CAKE.US,D,20081024,000000,7.45811,7.52526,7.02316,7.13999,3040750.2371859,0
+CAKE.US,D,20081027,000000,7.11501,7.44992,7.00646,7.01456,2013876.9002567,0
+CAKE.US,D,20081028,000000,7.13999,7.2994,6.4621,6.69665,3386504.7823045,0
+CAKE.US,D,20081029,000000,6.71315,7.09841,6.66308,6.85547,3494410.4185084,0
+CAKE.US,D,20081030,000000,7.10671,7.34947,6.91422,7.32409,3201891.0417138,0
+CAKE.US,D,20081031,000000,7.32409,7.52526,7.17396,7.36616,2682528.7682304,0
+CAKE.US,D,20081103,000000,7.33258,7.62561,7.28241,7.50837,1876030.7718898,0
+CAKE.US,D,20081104,000000,7.70946,7.71785,7.32409,7.53357,1666819.2137854,0
+CAKE.US,D,20081105,000000,7.43312,7.59203,7.23214,7.24043,1373566.3077388,0
+CAKE.US,D,20081106,000000,7.19876,7.34107,6.84736,6.87225,1262028.882152,0
+CAKE.US,D,20081107,000000,6.90564,7.04795,6.78851,7.03975,1473050.7002958,0
+CAKE.US,D,20081110,000000,7.08163,7.20696,6.53745,6.60422,1583154.8752912,0
+CAKE.US,D,20081111,000000,6.52924,6.8053,6.34515,6.48708,2107463.3488142,0
+CAKE.US,D,20081112,000000,6.36166,6.37005,6.06882,6.06882,1395892.8482251,0
+CAKE.US,D,20081113,000000,6.05194,6.2613,5.65836,6.07712,3547421.2252316,0
+CAKE.US,D,20081114,000000,5.99367,6.08571,5.57481,5.5998,3009094.7618276,0
+CAKE.US,D,20081117,000000,5.58311,5.72543,5.47418,5.57481,1608972.8510997,0
+CAKE.US,D,20081118,000000,5.57481,5.7674,5.23171,5.4242,1341106.6138571,0
+CAKE.US,D,20081119,000000,5.34875,5.57481,4.86334,4.9219,2227861.5209099,0
+CAKE.US,D,20081120,000000,4.84664,4.96368,4.45337,4.45337,2356242.4582727,0
+CAKE.US,D,20081121,000000,4.46997,4.59559,4.15186,4.53712,2384673.8881617,0
+CAKE.US,D,20081124,000000,4.56201,5.20644,4.41979,5.106,2551206.5424844,0
+CAKE.US,D,20081125,000000,5.18144,5.51614,5.03093,5.49107,2238184.2035116,0
+CAKE.US,D,20081126,000000,5.34875,6.09352,5.31537,6.06882,1944020.5327931,0
+CAKE.US,D,20081128,000000,5.95989,6.11079,5.85954,6.09352,432423.68989224,0
+CAKE.US,D,20081201,000000,5.90962,6.11079,5.23171,5.2566,1995512.0324205,0
+CAKE.US,D,20081202,000000,5.35724,5.64188,5.2566,5.51614,1716224.8676627,0
+CAKE.US,D,20081203,000000,5.39922,5.88453,5.29019,5.83427,1771695.4561373,0
+CAKE.US,D,20081204,000000,5.74221,6.16068,5.60839,5.86794,1907168.8837394,0
+CAKE.US,D,20081205,000000,5.7674,6.33647,5.54124,6.31978,2125121.3239356,0
+CAKE.US,D,20081208,000000,6.4621,6.81368,6.42032,6.68815,2484991.1847437,0
+CAKE.US,D,20081209,000000,6.66308,6.73823,6.28659,6.37005,2117863.8920629,0
+CAKE.US,D,20081210,000000,6.39543,6.75492,6.38674,6.50416,2157244.9876573,0
+CAKE.US,D,20081211,000000,6.41212,6.48708,5.97668,6.04374,1446714.3364965,0
+CAKE.US,D,20081212,000000,5.85076,6.20274,5.80928,6.04374,2283910.9418248,0
+CAKE.US,D,20081215,000000,6.05194,6.13569,5.65007,5.81748,1909053.9309791,0
+CAKE.US,D,20081216,000000,5.88453,6.22773,5.86794,6.16916,2522856.0466888,0
+CAKE.US,D,20081217,000000,6.17746,7.00646,6.17746,6.97299,3418229.9224521,0
+CAKE.US,D,20081218,000000,7.20696,7.64249,6.98939,7.34947,4134778.3820291,0
+CAKE.US,D,20081219,000000,7.53357,8.39458,7.40804,8.32938,5265542.4094381,0
+CAKE.US,D,20081222,000000,8.3205,8.32938,7.59203,7.86016,2521626.6680542,0
+CAKE.US,D,20081223,000000,7.86857,8.20219,7.70096,7.72605,1408865.8662665,0
+CAKE.US,D,20081224,000000,7.70096,7.8017,7.56694,7.68427,508928.94680447,0
+CAKE.US,D,20081226,000000,7.71785,7.89355,7.53357,7.83527,587245.48823832,0
+CAKE.US,D,20081229,000000,7.85187,7.94372,7.33258,7.55864,1352798.0046719,0
+CAKE.US,D,20081230,000000,7.6175,7.96881,7.48319,7.94372,933429.29139683,0
+CAKE.US,D,20081231,000000,7.99409,8.59693,7.87677,8.45432,1427128.2858832,0
+CAKE.US,D,20090102,000000,8.49639,8.76413,8.32938,8.66398,945317.38279324,0
+CAKE.US,D,20090105,000000,8.50508,8.70468,8.26222,8.68087,1542283.1581023,0
+CAKE.US,D,20090106,000000,8.78005,9.22397,8.63041,9.13281,1920693.073202,0
+CAKE.US,D,20090107,000000,9.05706,9.05706,8.45432,8.59693,1817781.7877011,0
+CAKE.US,D,20090108,000000,8.58824,8.70468,8.3119,8.655,1689069.9425892,0
+CAKE.US,D,20090109,000000,8.68087,8.68087,8.15319,8.15319,1365718.7741214,0
+CAKE.US,D,20090112,000000,8.02727,8.16198,7.7849,7.90194,1531482.0423153,0
+CAKE.US,D,20090113,000000,7.88535,8.01029,7.43312,7.6175,1733998.6092722,0
+CAKE.US,D,20090114,000000,7.53357,7.54206,6.98109,7.03975,1912187.8220151,0
+CAKE.US,D,20090115,000000,6.99777,7.44142,6.72983,7.24893,2103877.6611301,0
+CAKE.US,D,20090116,000000,7.42482,7.51677,7.02316,7.34947,1542282.1336201,0
+CAKE.US,D,20090120,000000,7.34107,7.42482,6.57942,6.62939,1347237.1153149,0
+CAKE.US,D,20090121,000000,6.74682,7.12321,6.58742,7.09841,1416059.7802432,0
+CAKE.US,D,20090122,000000,6.98109,7.62561,6.94789,7.36616,2520607.3082698,0
+CAKE.US,D,20090123,000000,7.16508,7.51677,7.02316,7.35777,2063241.5748461,0
+CAKE.US,D,20090126,000000,7.40804,7.6175,7.11501,7.43312,1167603.3826764,0
+CAKE.US,D,20090127,000000,7.49189,7.76802,7.45811,7.57553,1161456.4895034,0
+CAKE.US,D,20090128,000000,7.69276,7.93571,7.66768,7.89355,1436707.194411,0
+CAKE.US,D,20090129,000000,7.7849,7.86857,7.44142,7.53357,1043880.7658565,0
+CAKE.US,D,20090130,000000,7.60061,7.68427,7.13209,7.26592,982407.73619857,0
+CAKE.US,D,20090202,000000,7.14849,7.37455,7.04795,7.16508,1644833.8258704,0
+CAKE.US,D,20090203,000000,7.16508,7.63381,7.13999,7.50008,1813302.7515425,0
+CAKE.US,D,20090204,000000,7.56694,7.71785,7.22394,7.27403,1844638.5884558,0
+CAKE.US,D,20090205,000000,7.25732,7.72605,7.16508,7.70096,1441211.8426245,0
+CAKE.US,D,20090206,000000,7.69276,8.27052,7.57553,8.02727,1507213.0835864,0
+CAKE.US,D,20090209,000000,7.98549,8.02727,7.62561,7.76802,977462.56064096,0
+CAKE.US,D,20090210,000000,7.67578,8.05246,7.55864,7.62561,2037673.5726935,0
+CAKE.US,D,20090211,000000,7.63381,8.03587,7.53357,7.86016,1905939.5051048,0
+CAKE.US,D,20090212,000000,7.83527,8.21078,7.65908,8.11131,3060371.1201939,0
+CAKE.US,D,20090213,000000,7.27403,7.48319,6.98109,7.10671,4302716.6259241,0
+CAKE.US,D,20090217,000000,6.84736,6.88055,6.54565,6.76361,2115796.4869924,0
+CAKE.US,D,20090218,000000,6.7719,6.86396,6.42842,6.48708,2192744.320213,0
+CAKE.US,D,20090219,000000,6.58742,6.75492,6.47908,6.49557,1635289.7497372,0
+CAKE.US,D,20090220,000000,6.39543,6.88914,6.39543,6.7719,2094670.6396392,0
+CAKE.US,D,20090223,000000,6.8053,6.98939,6.53745,6.57093,1269462.5249625,0
+CAKE.US,D,20090224,000000,6.62939,6.99777,6.56254,6.91422,1931475.7483095,0
+CAKE.US,D,20090225,000000,6.86396,7.16508,6.82228,6.98109,1587656.4500582,0
+CAKE.US,D,20090226,000000,7.03975,7.24043,6.72983,6.7719,1629331.3612884,0
+CAKE.US,D,20090227,000000,6.63799,6.98109,6.57942,6.81368,1424931.7960561,0
+CAKE.US,D,20090302,000000,6.67957,6.8053,6.36166,6.38674,1306625.6166037,0
+CAKE.US,D,20090303,000000,6.47908,6.63799,6.14408,6.21084,1226071.6060548,0
+CAKE.US,D,20090304,000000,6.30318,6.47908,6.17746,6.36166,897071.44276126,0
+CAKE.US,D,20090305,000000,6.22773,6.32837,5.89303,5.9183,1303348.2980603,0
+CAKE.US,D,20090306,000000,5.96848,6.06882,5.7674,5.98497,1719504.2351705,0
+CAKE.US,D,20090309,000000,5.86794,6.16916,5.72543,6.13569,1255867.6462283,0
+CAKE.US,D,20090310,000000,6.30318,6.88055,6.16916,6.78851,1964593.1597607,0
+CAKE.US,D,20090311,000000,7.19876,7.79291,7.09011,7.4668,2571045.6402,0
+CAKE.US,D,20090312,000000,7.38295,8.18696,7.33258,8.11131,2611471.7076338,0
+CAKE.US,D,20090313,000000,8.1447,8.45432,8.12801,8.26222,3066339.7534648,0
+CAKE.US,D,20090316,000000,8.3205,8.44564,7.88535,7.93571,1660151.8836572,0
+CAKE.US,D,20090317,000000,7.93571,8.60522,7.91834,8.60522,2234099.5929982,0
+CAKE.US,D,20090318,000000,8.78005,10.1797,8.74032,10.0704,7718928.3184511,0
+CAKE.US,D,20090319,000000,10.0119,10.0704,9.27298,9.51603,3325215.1349597,0
+CAKE.US,D,20090320,000000,9.57752,9.57752,8.93183,9.21431,2156738.8934527,0
+CAKE.US,D,20090323,000000,9.50626,10.4707,9.41939,10.454,3366978.1516586,0
+CAKE.US,D,20090324,000000,10.252,10.3301,9.75029,9.81082,2989651.1142395,0
+CAKE.US,D,20090325,000000,9.93674,10.004,9.28079,9.59119,3019104.9773597,0
+CAKE.US,D,20090326,000000,9.79617,10.7304,9.74151,10.7304,3643328.1259619,0
+CAKE.US,D,20090327,000000,10.5361,10.7304,10.1563,10.2353,2515651.8878901,0
+CAKE.US,D,20090330,000000,10.0187,10.2208,9.52579,9.74151,1852285.3235628,0
+CAKE.US,D,20090331,000000,9.86942,10.0187,9.41939,9.58435,1544534.969968,0
+CAKE.US,D,20090401,000000,9.39207,9.6927,9.32569,9.55019,1973572.7462042,0
+CAKE.US,D,20090402,000000,9.82643,10.8054,9.82643,10.4131,2709697.0115725,0
+CAKE.US,D,20090403,000000,10.3223,10.9002,10.1368,10.8903,1738015.6039607,0
+CAKE.US,D,20090406,000000,10.7214,10.7888,10.3399,10.4375,1390648.5238665,0
+CAKE.US,D,20090407,000000,10.6883,10.8484,10.0431,10.0889,2067532.1062809,0
+CAKE.US,D,20090408,000000,10.2433,11.0504,9.93674,11.0348,2040715.2603318,0
+CAKE.US,D,20090409,000000,11.1948,11.9865,11.1324,11.8294,2352446.7517384,0
+CAKE.US,D,20090413,000000,11.7201,11.8372,11.3921,11.5922,1843687.8689784,0
+CAKE.US,D,20090414,000000,11.3843,11.477,11.0728,11.2808,1451658.4875719,0
+CAKE.US,D,20090415,000000,11.0348,11.2173,10.824,11.2008,1920206.4441591,0
+CAKE.US,D,20090416,000000,11.8001,12.5147,11.7767,12.2628,4275717.4221442,0
+CAKE.US,D,20090417,000000,12.254,12.4132,11.928,11.9953,2910300.8702705,0
+CAKE.US,D,20090420,000000,11.4604,11.6595,11.0895,11.1764,2490947.5242282,0
+CAKE.US,D,20090421,000000,11.1412,11.6684,11.0504,11.5092,2149347.2544123,0
+CAKE.US,D,20090422,000000,11.7348,13.0163,11.7348,12.5839,6780033.4145413,0
+CAKE.US,D,20090423,000000,13.0086,13.0759,12.1125,12.4873,4967203.9737731,0
+CAKE.US,D,20090424,000000,14.1057,15.1589,13.8264,14.907,10418912.214328,0
+CAKE.US,D,20090427,000000,14.5732,14.8729,13.9045,14.0784,4740967.5705442,0
+CAKE.US,D,20090428,000000,13.9222,14.95,13.9222,14.2638,4954234.0291783,0
+CAKE.US,D,20090429,000000,14.2131,15.3112,14.052,14.7733,4708109.3530885,0
+CAKE.US,D,20090430,000000,14.9842,15.5103,14.5156,14.54,3579493.6648434,0
+CAKE.US,D,20090501,000000,14.6465,14.7343,14.0451,14.1731,2423305.0627892,0
+CAKE.US,D,20090504,000000,14.0364,15.0173,14.0188,14.8582,1967138.9980165,0
+CAKE.US,D,20090505,000000,14.7832,15.1062,14.5459,15.0262,2351541.1094775,0
+CAKE.US,D,20090506,000000,15.194,15.2594,14.4804,14.6161,2012954.8662808,0
+CAKE.US,D,20090507,000000,14.8905,15.07,13.6987,13.7943,3586601.5223157,0
+CAKE.US,D,20090508,000000,13.9124,14.3731,13.1842,13.6177,2656728.2086194,0
+CAKE.US,D,20090511,000000,13.4937,13.5747,13.0086,13.2691,2604089.2889332,0
+CAKE.US,D,20090512,000000,13.476,13.476,12.2032,12.6083,2859890.1993594,0
+CAKE.US,D,20090513,000000,12.3877,12.5312,11.7913,11.846,2324165.920732,0
+CAKE.US,D,20090514,000000,12.0451,13.0086,11.9865,12.8056,4103171.057334,0
+CAKE.US,D,20090515,000000,12.8319,13.0827,12.5048,12.6307,2384574.5133888,0
+CAKE.US,D,20090518,000000,12.823,13.4849,12.7411,13.4605,2578119.6897599,0
+CAKE.US,D,20090519,000000,13.3014,13.7133,13.1247,13.4683,2047433.8145698,0
+CAKE.US,D,20090520,000000,13.6254,14.2218,13.1842,13.3014,2796423.5273492,0
+CAKE.US,D,20090521,000000,13.1588,13.3687,12.7928,12.9744,1831859.1975492,0
+CAKE.US,D,20090522,000000,12.9919,12.9919,12.5663,12.6893,1659606.8591293,0
+CAKE.US,D,20090526,000000,12.5907,13.644,12.5907,13.5191,1876053.3104982,0
+CAKE.US,D,20090527,000000,13.4683,13.9124,13.1842,13.4273,2054510.9375762,0
+CAKE.US,D,20090528,000000,13.6177,13.9641,13.1687,13.5747,1922734.8662177,0
+CAKE.US,D,20090529,000000,14.2306,14.336,13.6605,14.2804,2582640.7296885,0
+CAKE.US,D,20090601,000000,14.297,15.1062,14.2804,14.6884,2916370.9272786,0
+CAKE.US,D,20090602,000000,14.6465,14.7431,14.1651,14.6465,1955234.514905,0
+CAKE.US,D,20090603,000000,14.4385,14.9842,14.2306,14.825,2857668.0974774,0
+CAKE.US,D,20090604,000000,15.0173,15.0262,14.4893,14.7158,1817335.1134639,0
+CAKE.US,D,20090605,000000,14.7909,14.9842,14.3546,14.7069,2137672.2553126,0
+CAKE.US,D,20090608,000000,14.4571,14.6348,14.052,14.5156,2265480.507128,0
+CAKE.US,D,20090609,000000,14.6083,14.7343,14.2131,14.297,2213495.2070826,0
+CAKE.US,D,20090610,000000,14.6972,14.7069,13.6703,13.9574,4488986.954225,0
+CAKE.US,D,20090611,000000,13.9728,14.0451,13.278,13.3081,1860106.2206432,0
+CAKE.US,D,20090612,000000,14.0451,14.1057,13.3248,13.803,2510412.6859425,0
+CAKE.US,D,20090615,000000,13.6088,13.7767,13.1842,13.6341,2235216.2785913,0
+CAKE.US,D,20090616,000000,13.8363,14.1379,13.233,13.7288,4788233.0811151,0
+CAKE.US,D,20090617,000000,13.803,14.5156,13.644,14.2365,3786431.8969561,0
+CAKE.US,D,20090618,000000,14.2042,14.6425,14.1818,14.5068,2495291.3287371,0
+CAKE.US,D,20090619,000000,14.7733,15.1745,14.5322,14.7245,2485452.2017317,0
+CAKE.US,D,20090622,000000,14.5245,14.6552,13.7533,13.7943,3066562.0661012,0
+CAKE.US,D,20090623,000000,13.8109,14.0119,13.1003,13.1247,2908687.3108126,0
+CAKE.US,D,20090624,000000,13.2418,13.4683,13.0514,13.233,2451016.2816948,0
+CAKE.US,D,20090625,000000,13.1247,13.8968,13.1247,13.644,2016500.5991593,0
+CAKE.US,D,20090626,000000,13.561,13.8431,13.4194,13.7445,2438377.2448491,0
+CAKE.US,D,20090629,000000,13.7133,14.1731,13.4429,13.7855,1706138.8404482,0
+CAKE.US,D,20090630,000000,13.8363,14.6465,13.8363,14.4804,4379522.0561196,0
+CAKE.US,D,20090701,000000,14.6796,14.9909,14.4981,14.9343,2716860.1910835,0
+CAKE.US,D,20090702,000000,14.5898,14.6348,14.0695,14.1467,2236902.576285,0
+CAKE.US,D,20090706,000000,13.9935,14.1301,13.5376,13.8968,1974417.9440155,0
+CAKE.US,D,20090707,000000,13.8363,13.9728,13.359,13.4194,1908048.9139454,0
+CAKE.US,D,20090708,000000,13.4194,13.7767,13.1344,13.4849,2092624.7486949,0
+CAKE.US,D,20090709,000000,13.6177,13.8363,13.233,13.7288,1477634.2336385,0
+CAKE.US,D,20090710,000000,13.7288,14.3829,13.602,13.8968,1935220.230734,0
+CAKE.US,D,20090713,000000,13.9798,14.1057,13.4273,14.0968,1729937.5618493,0
+CAKE.US,D,20090714,000000,14.1731,14.3546,13.8518,14.3145,1214546.1813557,0
+CAKE.US,D,20090715,000000,14.5322,14.6884,14.0618,14.6738,2300385.6400104,0
+CAKE.US,D,20090716,000000,14.825,14.9159,14.3634,14.8426,2606831.8277705,0
+CAKE.US,D,20090717,000000,14.7832,14.7996,14.4229,14.6796,1854091.4856736,0
+CAKE.US,D,20090720,000000,14.7158,14.8992,14.5068,14.7909,2247704.7165542,0
+CAKE.US,D,20090721,000000,15.0262,15.0262,14.5898,14.9256,2220390.9967404,0
+CAKE.US,D,20090722,000000,14.7733,15.7113,14.7431,15.3667,4177489.044759,0
+CAKE.US,D,20090723,000000,15.2955,16.1145,15.0993,15.9964,4309127.8355034,0
+CAKE.US,D,20090724,000000,15.2857,15.7113,14.8173,15.3189,5590110.6627541,0
+CAKE.US,D,20090727,000000,15.2106,15.4361,14.8582,15.3843,1745420.5612696,0
+CAKE.US,D,20090728,000000,15.2106,15.812,15.0847,15.7201,1874800.368773,0
+CAKE.US,D,20090729,000000,15.5434,15.8861,15.2272,15.3756,1929127.6351174,0
+CAKE.US,D,20090730,000000,15.6469,15.9798,15.4625,15.7113,1693326.6661114,0
+CAKE.US,D,20090731,000000,15.728,16.2881,15.6284,16.2121,3060586.2614549,0
+CAKE.US,D,20090803,000000,16.3224,16.6405,16.2472,16.6251,1985727.2029714,0
+CAKE.US,D,20090804,000000,16.4903,16.7733,16.2043,16.5478,1828103.4458206,0
+CAKE.US,D,20090805,000000,16.5567,16.7655,16.2472,16.5401,1304666.806646,0
+CAKE.US,D,20090806,000000,16.256,16.3644,15.5532,15.5679,2253476.6492436,0
+CAKE.US,D,20090807,000000,15.9876,16.0724,15.6197,15.8548,2969822.2613459,0
+CAKE.US,D,20090810,000000,15.7113,16.0364,15.6626,15.9046,1690436.6018379,0
+CAKE.US,D,20090811,000000,15.8724,15.9467,15.4869,15.6371,1698288.2333842,0
+CAKE.US,D,20090812,000000,15.6781,16.0364,15.6284,15.7943,1719161.033635,0
+CAKE.US,D,20090813,000000,15.8958,15.9213,15.4703,15.8548,2326477.1525651,0
+CAKE.US,D,20090814,000000,15.8461,15.929,15.3112,15.5259,2022386.2493725,0
+CAKE.US,D,20090817,000000,15.1842,15.3189,14.7499,14.8582,1898792.7173091,0
+CAKE.US,D,20090818,000000,14.9909,15.3423,14.7909,15.2272,1205348.3802046,0
+CAKE.US,D,20090819,000000,15.0262,15.194,14.8905,15.1159,942412.97576903,0
+CAKE.US,D,20090820,000000,15.0925,15.402,15.0613,15.2272,2055520.0525387,0
+CAKE.US,D,20090821,000000,15.4195,16.2043,15.236,16.1389,3532940.1693984,0
+CAKE.US,D,20090824,000000,16.4473,16.4659,15.7943,15.8793,1834379.4237501,0
+CAKE.US,D,20090825,000000,16.0452,16.3985,15.8861,16.054,1358659.0673123,0
+CAKE.US,D,20090826,000000,15.9964,16.2385,15.603,15.7454,1892807.6923231,0
+CAKE.US,D,20090827,000000,15.6626,15.929,15.4449,15.8548,1071436.2634685,0
+CAKE.US,D,20090828,000000,15.9213,16.0901,15.5532,15.6284,995644.04616424,0
+CAKE.US,D,20090831,000000,15.5943,15.6957,15.236,15.3756,992569.57509558,0
+CAKE.US,D,20090901,000000,15.2439,15.6723,15.07,15.1657,1884882.2980589,0
+CAKE.US,D,20090902,000000,15.194,15.3423,15.0613,15.1316,1256530.4862089,0
+CAKE.US,D,20090903,000000,15.2439,15.4625,14.9656,15.4449,1490922.792196,0
+CAKE.US,D,20090904,000000,15.3932,15.929,15.3843,15.9213,1612882.2751576,0
+CAKE.US,D,20090908,000000,16.054,16.1048,15.7601,15.8548,898282.38071633,0
+CAKE.US,D,20090909,000000,15.8207,16.2472,15.6957,16.1731,1993592.1527861,0
+CAKE.US,D,20090910,000000,16.1389,16.382,15.9046,16.3487,1625823.5342509,0
+CAKE.US,D,20090911,000000,16.3644,16.4659,16.054,16.2638,1473670.5120241,0
+CAKE.US,D,20090914,000000,16.0959,16.4747,16.0267,16.4473,1392819.4016386,0
+CAKE.US,D,20090915,000000,16.2814,16.5401,16.0637,16.2814,1608198.3425598,0
+CAKE.US,D,20090916,000000,16.3321,16.6992,16.1965,16.6758,2526824.8907141,0
+CAKE.US,D,20090917,000000,16.6171,17.0525,16.5996,16.9568,2095527.1067547,0
+CAKE.US,D,20090918,000000,16.7578,17.5113,16.7578,17.3941,2456343.5891113,0
+CAKE.US,D,20090921,000000,17.2262,17.5883,17.0681,17.2936,1816484.7932416,0
+CAKE.US,D,20090922,000000,17.4108,17.5279,17.0525,17.2175,1854609.8736645,0
+CAKE.US,D,20090923,000000,17.2262,17.3122,16.4064,16.4064,1865461.1890789,0
+CAKE.US,D,20090924,000000,16.4961,16.6582,15.9964,16.131,1497157.7908377,0
+CAKE.US,D,20090925,000000,15.9876,16.2043,15.7943,15.8636,1031325.7365508,0
+CAKE.US,D,20090928,000000,15.9046,16.2385,15.8636,16.0452,883687.60735945,0
+CAKE.US,D,20090929,000000,15.9876,16.5917,15.9876,16.4064,1556685.3288065,0
+CAKE.US,D,20090930,000000,16.0724,16.0724,15.4449,15.5024,3295351.4789613,0
+CAKE.US,D,20091001,000000,15.5679,15.5854,14.9256,14.9413,1981009.4624611,0
+CAKE.US,D,20091002,000000,14.8582,15.0847,14.6884,14.8729,1396541.3454548,0
+CAKE.US,D,20091005,000000,14.9256,15.278,14.8992,15.0993,1439804.2040879,0
+CAKE.US,D,20091006,000000,15.2506,15.3756,14.8992,15.0613,1283731.5129812,0
+CAKE.US,D,20091007,000000,14.9754,15.07,14.7567,14.8905,1011129.094549,0
+CAKE.US,D,20091008,000000,14.95,15.4449,14.95,15.1316,1552667.3096357,0
+CAKE.US,D,20091009,000000,15.0769,15.278,14.9343,15.1316,1095085.410469,0
+CAKE.US,D,20091012,000000,15.278,15.812,15.2439,15.7601,1701988.6630743,0
+CAKE.US,D,20091013,000000,15.7524,15.7778,15.4195,15.561,1389453.9776264,0
+CAKE.US,D,20091014,000000,15.7875,15.803,15.2857,15.3502,1753209.699402,0
+CAKE.US,D,20091015,000000,15.1316,15.5943,15.1316,15.4947,2068350.6675551,0
+CAKE.US,D,20091016,000000,15.3843,16.131,15.3667,16.0267,2665980.3073267,0
+CAKE.US,D,20091019,000000,16.1389,16.6845,16.0061,16.5401,2545874.1126569,0
+CAKE.US,D,20091020,000000,16.5401,16.5401,15.6723,15.8861,1845895.6281097,0
+CAKE.US,D,20091021,000000,15.5943,15.803,14.9159,14.9656,2938315.335906,0
+CAKE.US,D,20091022,000000,15.1246,15.4703,15.1246,15.1842,2587962.9146941,0
+CAKE.US,D,20091023,000000,15.6781,16.3224,15.6117,15.9046,4376107.456962,0
+CAKE.US,D,20091026,000000,16.0188,16.5322,15.7943,15.8548,2232413.2953043,0
+CAKE.US,D,20091027,000000,16.4659,16.5742,15.7524,15.7601,2590335.6154588,0
+CAKE.US,D,20091028,000000,15.686,16.1965,15.4703,15.4947,2286224.2226223,0
+CAKE.US,D,20091029,000000,15.5943,16.0267,15.5679,15.9651,1528515.1418772,0
+CAKE.US,D,20091030,000000,15.9213,16.256,15.2019,15.2174,1701279.721395,0
+CAKE.US,D,20091102,000000,15.2683,15.4536,14.7431,14.9842,1683855.3282141,0
+CAKE.US,D,20091103,000000,14.8992,15.3502,14.8992,15.1842,1656095.9586453,0
+CAKE.US,D,20091104,000000,15.1062,15.4361,15.0349,15.0769,1511602.9897942,0
+CAKE.US,D,20091105,000000,15.2506,15.5532,15.0769,15.4107,1274513.2221862,0
+CAKE.US,D,20091106,000000,15.2594,15.5943,15.151,15.3756,979970.49305552,0
+CAKE.US,D,20091109,000000,15.4703,15.8304,15.4625,15.7875,1286945.3136284,0
+CAKE.US,D,20091110,000000,15.728,15.8958,15.6284,15.7454,1118513.2693154,0
+CAKE.US,D,20091111,000000,15.8958,16.1048,15.4536,15.7524,1010438.5935493,0
+CAKE.US,D,20091112,000000,15.803,15.9046,15.2955,15.3756,916894.14876171,0
+CAKE.US,D,20091113,000000,15.4625,15.5259,15.236,15.4703,833852.69544228,0
+CAKE.US,D,20091116,000000,15.5766,16.0452,15.5766,15.9964,938994.2786827,0
+CAKE.US,D,20091117,000000,15.8958,16.3058,15.812,15.8548,556739.48190336,0
+CAKE.US,D,20091118,000000,16.4318,16.7411,16.2971,16.5059,2086079.3319479,0
+CAKE.US,D,20091119,000000,16.3487,16.4571,15.9046,15.9798,1201668.4401584,0
+CAKE.US,D,20091120,000000,15.9213,16.1389,15.5357,15.7377,1327764.7822253,0
+CAKE.US,D,20091123,000000,15.9046,16.256,15.8207,15.9213,926646.19478053,0
+CAKE.US,D,20091124,000000,15.972,15.972,15.4869,15.7689,1355020.106554,0
+CAKE.US,D,20091125,000000,15.7689,15.9213,15.5943,15.7943,929482.98597982,0
+CAKE.US,D,20091127,000000,15.402,15.7524,15.236,15.5943,371992.55862717,0
+CAKE.US,D,20091130,000000,15.5024,15.8304,15.2857,15.7601,2075024.1445764,0
+CAKE.US,D,20091201,000000,15.8383,15.972,15.6781,15.8724,1472300.7793287,0
+CAKE.US,D,20091202,000000,15.8383,16.4395,15.8383,16.1233,983825.61955713,0
+CAKE.US,D,20091203,000000,16.2043,16.3058,15.8304,15.8636,824377.25961623,0
+CAKE.US,D,20091204,000000,16.2297,16.5742,15.9467,16.3145,1177743.7074473,0
+CAKE.US,D,20091207,000000,16.2814,16.5917,16.2814,16.3644,753679.79227022,0
+CAKE.US,D,20091208,000000,16.1731,16.3487,15.9213,16.256,978063.93168972,0
+CAKE.US,D,20091209,000000,16.2297,16.4318,16.1145,16.3731,1198749.6903835,0
+CAKE.US,D,20091210,000000,16.5147,16.6758,16.4064,16.583,1118891.3032455,0
+CAKE.US,D,20091211,000000,16.7158,17.0525,16.5917,16.9911,1974150.5541625,0
+CAKE.US,D,20091214,000000,17.0008,17.2342,16.8671,17.1843,2440987.6254831,0
+CAKE.US,D,20091215,000000,17.1345,17.4342,17.1345,17.1775,1433134.8249954,0
+CAKE.US,D,20091216,000000,17.3278,17.6606,17.2692,17.4781,1393625.6691265,0
+CAKE.US,D,20091217,000000,17.2496,17.5699,17.1696,17.5347,1427118.0410612,0
+CAKE.US,D,20091218,000000,17.6879,18.1497,17.6147,18.1399,3498089.3340723,0
+CAKE.US,D,20091221,000000,18.2131,18.4406,18.0804,18.3214,1200925.6905667,0
+CAKE.US,D,20091222,000000,18.3312,18.7187,18.2912,18.506,1129902.4378826,0
+CAKE.US,D,20091223,000000,18.583,18.7519,18.4406,18.6846,1162614.1543844,0
+CAKE.US,D,20091224,000000,18.6846,18.8504,18.6417,18.8437,377579.06003915,0
+CAKE.US,D,20091228,000000,18.8339,18.9442,18.666,18.7354,728808.43801042,0
+CAKE.US,D,20091229,000000,18.7354,18.8661,18.624,18.7519,705082.45484519,0
+CAKE.US,D,20091230,000000,18.6846,18.8085,18.2296,18.4191,1005861.2070998,0
+CAKE.US,D,20091231,000000,18.384,18.4474,18.0627,18.0715,640802.34397168,0
+CAKE.US,D,20100104,000000,18.2737,18.3751,18.1057,18.2737,1539136.97328,0
+CAKE.US,D,20100105,000000,18.2737,18.3312,18.0286,18.1399,2083753.7573642,0
+CAKE.US,D,20100106,000000,18.0804,18.1643,17.4956,17.6519,2722500.9900518,0
+CAKE.US,D,20100107,000000,17.6802,17.9886,17.646,17.93,1199895.0614781,0
+CAKE.US,D,20100108,000000,17.9388,17.9807,17.7133,17.93,1184784.9735769,0
+CAKE.US,D,20100111,000000,17.7524,17.9026,17.3708,17.7953,2000666.2023459,0
+CAKE.US,D,20100112,000000,18.3917,19.0516,18.2053,18.8271,4403590.2163381,0
+CAKE.US,D,20100113,000000,18.9442,18.9442,18.4796,18.7734,2573848.6234869,0
+CAKE.US,D,20100114,000000,18.6846,19.1004,18.6846,19.0858,1577295.8616153,0
+CAKE.US,D,20100115,000000,19.1521,19.1687,18.5665,18.791,1648883.6039891,0
+CAKE.US,D,20100119,000000,18.7519,18.9998,18.5489,18.8993,1209536.4634198,0
+CAKE.US,D,20100120,000000,18.8993,19.2361,18.71,18.9705,1769200.8419913,0
+CAKE.US,D,20100121,000000,19.077,19.3268,18.5489,18.7354,1734081.5923301,0
+CAKE.US,D,20100122,000000,18.6748,18.7256,17.5699,17.8129,2845355.870452,0
+CAKE.US,D,20100125,000000,18.056,18.1643,17.6147,17.729,1282430.4205929,0
+CAKE.US,D,20100126,000000,17.6704,17.8715,17.5045,17.7787,1280351.7462183,0
+CAKE.US,D,20100127,000000,17.6606,17.8792,17.4342,17.5279,1755537.3229501,0
+CAKE.US,D,20100128,000000,17.5191,17.7524,17.4518,17.6284,1455791.2487485,0
+CAKE.US,D,20100129,000000,17.729,18.2453,17.6967,17.6967,1861970.778239,0
+CAKE.US,D,20100201,000000,17.7602,18.5431,17.7602,18.4561,2360202.0819583,0
+CAKE.US,D,20100202,000000,18.4561,18.6163,18.3137,18.3751,1048923.2672227,0
+CAKE.US,D,20100203,000000,18.2453,18.4971,18.1399,18.2296,648054.65343352,0
+CAKE.US,D,20100204,000000,18.0627,18.2296,17.7036,17.7221,949595.62044158,0
+CAKE.US,D,20100205,000000,18.1917,18.2229,17.4596,17.7953,1585726.3256019,0
+CAKE.US,D,20100208,000000,17.8226,18.1399,17.6879,17.8647,1186271.4972425,0
+CAKE.US,D,20100209,000000,18.1243,18.2912,17.8647,18.1156,1405545.5194709,0
+CAKE.US,D,20100210,000000,17.7524,18.6163,17.7524,18.583,2137187.675234,0
+CAKE.US,D,20100211,000000,18.5489,19.0086,18.3663,18.9705,2828397.6166703,0
+CAKE.US,D,20100212,000000,18.6846,19.8441,18.4406,19.7885,5421790.2870003,0
+CAKE.US,D,20100216,000000,19.8363,20.216,19.8363,19.931,1661406.8743467,0
+CAKE.US,D,20100217,000000,20.056,20.1526,19.5318,19.5836,1760901.5117256,0
+CAKE.US,D,20100218,000000,19.6461,19.7544,19.5123,19.7124,1131713.7224042,0
+CAKE.US,D,20100219,000000,19.6742,19.9056,19.4371,19.7963,1631564.7324745,0
+CAKE.US,D,20100222,000000,19.8705,20.0384,19.7622,19.8891,864435.5379419,0
+CAKE.US,D,20100223,000000,19.8802,20.0912,19.5221,19.5395,1124771.8310476,0
+CAKE.US,D,20100224,000000,19.6119,19.8628,19.5026,19.7885,1284568.514935,0
+CAKE.US,D,20100225,000000,19.5318,19.8363,19.4712,19.8217,1039077.993324,0
+CAKE.US,D,20100226,000000,19.9476,20.1703,19.7544,19.7963,996792.49070538,0
+CAKE.US,D,20100301,000000,19.9232,20.3068,19.6822,20.2913,1353106.3738129,0
+CAKE.US,D,20100302,000000,20.3147,20.8017,20.3147,20.752,1985285.6511451,0
+CAKE.US,D,20100303,000000,20.8496,21.077,20.5567,20.6836,1535279.7978139,0
+CAKE.US,D,20100304,000000,20.6768,20.752,20.5167,20.6679,1170548.7689885,0
+CAKE.US,D,20100305,000000,20.8681,21.5201,20.8163,21.5201,2066460.4979044,0
+CAKE.US,D,20100308,000000,21.5435,21.8451,21.5104,21.6314,1019966.2779672,0
+CAKE.US,D,20100309,000000,21.2381,21.7885,21.2038,21.4733,2327800.7835616,0
+CAKE.US,D,20100310,000000,21.4733,21.812,21.3356,21.7885,1451593.9451936,0
+CAKE.US,D,20100311,000000,21.6461,22.667,21.6461,22.5675,3119911.976431,0
+CAKE.US,D,20100312,000000,22.5089,22.6006,22.2572,22.5255,2471442.4077084,0
+CAKE.US,D,20100315,000000,22.5255,22.6436,22.1908,22.4103,1872895.8563716,0
+CAKE.US,D,20100316,000000,22.0638,22.4279,21.9741,22.3908,2285338.0455232,0
+CAKE.US,D,20100317,000000,22.4191,22.5519,22.342,22.4826,1655818.3239704,0
+CAKE.US,D,20100318,000000,22.4992,22.7169,22.4504,22.6846,1539213.8094446,0
+CAKE.US,D,20100319,000000,22.7929,22.9346,22.5753,22.7169,2672739.8408527,0
+CAKE.US,D,20100322,000000,22.5675,23.1776,22.4739,23.0946,1085761.5980079,0
+CAKE.US,D,20100323,000000,23.1863,23.2449,22.9609,23.1542,1808699.7530381,0
+CAKE.US,D,20100324,000000,23.035,23.2205,22.9511,23.1044,1955525.4678485,0
+CAKE.US,D,20100325,000000,23.2713,23.2957,22.7598,22.8096,1592360.8722998,0
+CAKE.US,D,20100326,000000,23.2283,23.278,22.7842,22.8769,1859003.8778009,0
+CAKE.US,D,20100329,000000,22.9266,23.1717,22.6436,22.8535,933065.60021743,0
+CAKE.US,D,20100330,000000,22.8535,23.3943,22.8535,22.9346,985027.33717243,0
+CAKE.US,D,20100331,000000,22.7999,23.1366,22.5929,22.6515,1351921.0479126,0
+CAKE.US,D,20100401,000000,22.6592,23.0146,22.4455,22.7266,1019786.993583,0
+CAKE.US,D,20100405,000000,22.7266,23.3376,22.7266,23.118,985804.9191588,0
+CAKE.US,D,20100406,000000,23.0049,23.1776,22.8682,23.1044,1072023.2917664,0
+CAKE.US,D,20100407,000000,23.2205,23.5973,23.1542,23.5201,1629730.9093446,0
+CAKE.US,D,20100408,000000,23.4391,23.8491,23.3376,23.73,1187987.5049199,0
+CAKE.US,D,20100409,000000,23.7964,23.7964,23.364,23.5895,1497036.9019387,0
+CAKE.US,D,20100412,000000,23.6881,24.0326,23.5631,23.7574,1186001.0339429,0
+CAKE.US,D,20100413,000000,23.3562,23.6881,23.2957,23.6803,1130026.4002282,0
+CAKE.US,D,20100414,000000,23.7886,24.1742,23.73,24.1742,934734.48171388,0
+CAKE.US,D,20100415,000000,24.2005,24.2689,23.7749,24.057,1242297.3550671,0
+CAKE.US,D,20100416,000000,23.976,24.2338,23.7477,24.057,1560038.4590322,0
+CAKE.US,D,20100419,000000,23.896,24.2757,23.4811,23.8657,1233330.0624099,0
+CAKE.US,D,20100420,000000,23.858,24.1839,23.6217,24.0981,891962.35005238,0
+CAKE.US,D,20100421,000000,24.0326,24.3411,23.8814,24.2991,1051674.0019175,0
+CAKE.US,D,20100422,000000,24.2405,25.7398,24.2161,25.4977,3563242.3037765,0
+CAKE.US,D,20100423,000000,24.2689,25.0908,24.2064,24.7511,3724286.8069778,0
+CAKE.US,D,20100426,000000,24.8789,25.3396,24.8701,24.9843,2071603.3985258,0
+CAKE.US,D,20100427,000000,24.8369,25.7145,24.6251,24.7266,2843632.6913993,0
+CAKE.US,D,20100428,000000,24.2757,24.3157,22.8291,22.9852,4372706.176073,0
+CAKE.US,D,20100429,000000,23.404,23.815,23.3562,23.5143,2359398.887917,0
+CAKE.US,D,20100430,000000,23.5973,23.7378,22.7363,22.7452,1807445.7868309,0
+CAKE.US,D,20100503,000000,22.9023,23.6734,22.7842,23.5377,1212235.9740049,0
+CAKE.US,D,20100504,000000,23.3132,23.3132,22.5158,22.6173,1382851.1898766,0
+CAKE.US,D,20100505,000000,22.5255,23.0439,22.1048,22.4103,1703262.0944432,0
+CAKE.US,D,20100506,000000,22.3499,22.6515,20.383,21.6636,2152493.4392347,0
+CAKE.US,D,20100507,000000,21.482,21.9077,20.7432,21.0857,2568568.4422513,0
+CAKE.US,D,20100510,000000,21.8451,22.1419,21.6314,22.1048,1229813.0150328,0
+CAKE.US,D,20100511,000000,22.342,23.5631,22.1145,23.035,2847191.7425463,0
+CAKE.US,D,20100512,000000,23.1863,23.4713,23.0439,23.3943,1438839.1418598,0
+CAKE.US,D,20100513,000000,23.203,23.5544,23.0273,23.1863,1618324.3245799,0
+CAKE.US,D,20100514,000000,23.0439,23.1278,22.3499,22.5333,1217466.980095,0
+CAKE.US,D,20100517,000000,22.4358,22.9023,21.6792,22.5158,1880845.8382086,0
+CAKE.US,D,20100518,000000,22.7667,22.9775,22.3265,22.4913,1649419.4081774,0
+CAKE.US,D,20100519,000000,22.4455,22.8096,21.9077,22.3499,1363399.3464309,0
+CAKE.US,D,20100520,000000,21.8451,21.8891,21.0936,21.3454,2164744.1973283,0
+CAKE.US,D,20100521,000000,20.8857,21.7144,20.509,21.2585,2568905.4968936,0
+CAKE.US,D,20100524,000000,21.2859,21.7729,21.2381,21.3356,953514.26483931,0
+CAKE.US,D,20100525,000000,20.6437,21.3122,20.0209,21.2585,1952229.7086256,0
+CAKE.US,D,20100526,000000,21.3211,21.6548,21.0536,21.1258,1194865.8783804,0
+CAKE.US,D,20100527,000000,21.5338,21.8306,21.1346,21.6237,1986638.9921254,0
+CAKE.US,D,20100528,000000,21.528,21.9741,21.2038,21.3454,1316685.0072811,0
+CAKE.US,D,20100601,000000,21.1443,21.5435,20.8017,20.8017,1393705.5787377,0
+CAKE.US,D,20100602,000000,20.9764,21.362,20.4054,21.362,1161334.5761222,0
+CAKE.US,D,20100603,000000,21.3122,21.6237,21.1873,21.5201,899001.56721756,0
+CAKE.US,D,20100604,000000,21.1346,21.2947,20.6836,20.8096,2227592.0820924,0
+CAKE.US,D,20100607,000000,20.8163,20.8594,19.7622,19.8217,1951604.7744864,0
+CAKE.US,D,20100608,000000,19.8217,20.1526,19.2692,20.0121,2308676.7744184,0
+CAKE.US,D,20100609,000000,20.216,20.9179,20.0912,20.3147,1992870.9173205,0
+CAKE.US,D,20100610,000000,20.6524,20.9443,20.1526,20.4054,2357971.7842186,0
+CAKE.US,D,20100611,000000,20.1389,20.953,20.1155,20.9443,1728970.4506567,0
+CAKE.US,D,20100614,000000,21.036,21.4558,20.9608,21.3278,1545780.7403177,0
+CAKE.US,D,20100615,000000,21.5045,21.6461,21.3024,21.5435,1144096.638701,0
+CAKE.US,D,20100616,000000,21.4215,21.5524,21.2859,21.3942,1514306.598308,0
+CAKE.US,D,20100617,000000,21.5104,21.5435,21.077,21.4274,1032775.3788575,0
+CAKE.US,D,20100618,000000,21.4274,21.7144,21.0701,21.3356,1182486.0355302,0
+CAKE.US,D,20100621,000000,21.6548,21.6548,20.383,20.4669,2755415.5540283,0
+CAKE.US,D,20100622,000000,20.5919,20.8681,19.9056,19.9476,1896755.0222223,0
+CAKE.US,D,20100623,000000,20.0482,20.5567,19.8802,20.3908,1972198.91558,0
+CAKE.US,D,20100624,000000,20.216,20.3147,19.5123,19.5562,1504346.5824035,0
+CAKE.US,D,20100625,000000,19.5612,19.8705,19.3854,19.6461,1464909.1402883,0
+CAKE.US,D,20100628,000000,19.6461,19.9808,19.4538,19.4712,934019.39314143,0
+CAKE.US,D,20100629,000000,19.1609,19.3083,18.5489,18.583,1746107.9888227,0
+CAKE.US,D,20100630,000000,18.6084,19.0516,18.4796,18.6318,1868608.3983836,0
+CAKE.US,D,20100701,000000,18.8271,18.9354,18.0804,18.7988,1687727.8709131,0
+CAKE.US,D,20100702,000000,18.8661,19.2215,18.4971,18.5489,1346699.2621623,0
+CAKE.US,D,20100706,000000,18.7431,19.1609,18.173,18.2131,1806523.7528549,0
+CAKE.US,D,20100707,000000,18.2737,19.1258,18.2296,19.0925,1438075.9026241,0
+CAKE.US,D,20100708,000000,19.3268,19.8129,19.2439,19.7963,2306897.2488449,0
+CAKE.US,D,20100709,000000,19.8129,20.7676,19.729,20.7256,2529745.6894534,0
+CAKE.US,D,20100712,000000,20.6084,20.7344,20.0209,20.3908,1347306.7801042,0
+CAKE.US,D,20100713,000000,21.0018,21.7398,20.9043,21.6715,2392218.1750493,0
+CAKE.US,D,20100714,000000,21.6139,21.6139,21.2498,21.5524,1278645.9833628,0
+CAKE.US,D,20100715,000000,21.5104,21.606,20.9443,21.4215,1309193.9934678,0
+CAKE.US,D,20100716,000000,21.2381,21.3854,20.18,20.2669,2048360.9709568,0
+CAKE.US,D,20100719,000000,20.257,20.3489,19.6461,19.8705,2851883.8710017,0
+CAKE.US,D,20100720,000000,19.6959,21.2381,19.6645,21.162,3083033.6908402,0
+CAKE.US,D,20100721,000000,21.362,21.362,20.5665,20.7167,1831995.4536813,0
+CAKE.US,D,20100722,000000,21.0447,21.6314,20.1302,21.5338,3219581.8002654,0
+CAKE.US,D,20100723,000000,20.3068,20.9687,19.6899,19.931,5245905.134715,0
+CAKE.US,D,20100726,000000,19.931,20.423,19.8363,20.3068,2209778.3856773,0
+CAKE.US,D,20100727,000000,20.509,20.625,20.0912,20.1468,1480767.1001922,0
+CAKE.US,D,20100728,000000,20.1468,20.4054,19.973,20.1077,1373321.4564941,0
+CAKE.US,D,20100729,000000,20.299,20.423,19.3854,19.6382,1712413.7938956,0
+CAKE.US,D,20100730,000000,19.3268,19.8705,19.0925,19.6196,1490634.9126992,0
+CAKE.US,D,20100802,000000,19.6196,20.0482,19.6196,19.8979,1258434.9986103,0
+CAKE.US,D,20100803,000000,19.9808,20.1985,19.6899,19.8802,1031733.4804646,0
+CAKE.US,D,20100804,000000,19.9652,20.1243,19.6021,19.6548,1670194.8826196,0
+CAKE.US,D,20100805,000000,19.4947,19.8129,19.4371,19.6196,1014348.0176072,0
+CAKE.US,D,20100806,000000,19.3854,19.6959,19.2126,19.5562,1222590.4155546,0
+CAKE.US,D,20100809,000000,19.729,20.1243,19.5318,20.0912,997587.48888908,0
+CAKE.US,D,20100810,000000,19.8062,19.9574,19.4889,19.6461,1088503.112363,0
+CAKE.US,D,20100811,000000,19.2692,19.3522,18.8993,19.0252,1026929.68345,0
+CAKE.US,D,20100812,000000,18.8437,19.2848,18.7568,18.954,869207.57600846,0
+CAKE.US,D,20100813,000000,18.8173,18.8339,18.4327,18.4406,1099435.361871,0
+CAKE.US,D,20100816,000000,18.4191,18.7187,18.4191,18.5352,1118494.8286358,0
+CAKE.US,D,20100817,000000,18.8173,19.3697,18.5489,19.0858,1089748.8827127,0
+CAKE.US,D,20100818,000000,19.1101,19.7709,18.8584,19.4947,1069580.9262124,0
+CAKE.US,D,20100819,000000,19.3619,19.6959,19.0427,19.2361,1583904.7962584,0
+CAKE.US,D,20100820,000000,19.2361,19.3355,18.8339,19.0252,1289127.4607047,0
+CAKE.US,D,20100823,000000,19.0858,19.4625,18.583,18.624,1633254.1036148,0
+CAKE.US,D,20100824,000000,18.4269,18.5586,18.0882,18.2453,1561985.9996859,0
+CAKE.US,D,20100825,000000,18.1497,18.6084,18.0463,18.4884,1115386.5496548,0
+CAKE.US,D,20100826,000000,18.5254,19.0681,18.4884,18.7821,1249320.180517,0
+CAKE.US,D,20100827,000000,19.0858,19.3268,18.5254,19.2761,975617.4682069,0
+CAKE.US,D,20100830,000000,19.1521,19.4371,18.8339,18.8504,1061854.2814941,0
+CAKE.US,D,20100831,000000,18.7656,19.033,18.5665,18.7187,1588665.5650207,0
+CAKE.US,D,20100901,000000,19.0925,19.8979,19.033,19.8363,1735024.1159499,0
+CAKE.US,D,20100902,000000,19.8891,20.9267,19.8705,20.8944,1949664.4052081,0
+CAKE.US,D,20100903,000000,21.117,21.606,21.0175,21.5524,2181081.6148997,0
+CAKE.US,D,20100907,000000,21.6548,21.9487,21.1873,21.2214,2073761.9825117,0
+CAKE.US,D,20100908,000000,21.3708,21.7973,21.3024,21.7232,1857557.3089408,0
+CAKE.US,D,20100909,000000,21.9145,21.9145,21.1024,21.3356,1077652.8214306,0
+CAKE.US,D,20100910,000000,21.3454,21.6461,21.2381,21.5045,847367.66456512,0
+CAKE.US,D,20100913,000000,21.7885,22.2913,21.7047,22.1497,1292258.2782943,0
+CAKE.US,D,20100914,000000,22.1673,22.4562,21.9985,22.1995,988388.66325582,0
+CAKE.US,D,20100915,000000,22.0892,22.2395,21.9077,22.1332,782010.82290416,0
+CAKE.US,D,20100916,000000,22.0472,22.2161,21.154,21.6792,2029449.0296281,0
+CAKE.US,D,20100917,000000,21.9232,21.9487,21.3942,21.5435,1230496.3446572,0
+CAKE.US,D,20100920,000000,21.6792,22.2318,21.5524,22.1332,1162201.2880595,0
+CAKE.US,D,20100921,000000,22.1819,22.2572,21.6401,21.8374,1017846.6243049,0
+CAKE.US,D,20100922,000000,21.6461,21.812,21.2137,21.6237,1033204.6368973,0
+CAKE.US,D,20100923,000000,21.404,21.8052,21.0536,21.1794,1543485.9001998,0
+CAKE.US,D,20100924,000000,21.4733,22.1048,21.3278,22.015,1078505.1906173,0
+CAKE.US,D,20100927,000000,21.9653,22.5842,21.9077,22.2824,1344349.1000058,0
+CAKE.US,D,20100928,000000,22.4358,22.5421,21.8207,22.3265,778836.97706254,0
+CAKE.US,D,20100929,000000,22.1673,22.4103,21.9905,22.0961,668178.55719943,0
+CAKE.US,D,20100930,000000,22.2572,22.7842,21.8451,22.1585,1159734.3349329,0
+CAKE.US,D,20101001,000000,22.3908,22.4992,22.0726,22.342,938983.00937855,0
+CAKE.US,D,20101004,000000,22.1908,22.4006,21.7973,22.0306,621305.4233094,0
+CAKE.US,D,20101005,000000,22.3499,23.2205,22.3265,23.0204,1993923.0605353,0
+CAKE.US,D,20101006,000000,23.0049,23.0146,22.2913,22.6173,854101.58603605,0
+CAKE.US,D,20101007,000000,22.9413,23.4197,22.7452,23.1776,1726790.3525447,0
+CAKE.US,D,20101008,000000,23.2371,23.5807,22.8457,23.3855,1096607.7910115,0
+CAKE.US,D,20101011,000000,23.3786,23.7223,23.2371,23.2449,949422.48295054,0
+CAKE.US,D,20101012,000000,23.1717,23.3943,22.8623,23.1863,1310284.0425238,0
+CAKE.US,D,20101013,000000,23.2371,23.3562,22.4826,22.9413,2089446.8049244,0
+CAKE.US,D,20101014,000000,22.8369,23.3289,22.8291,23.1443,1450876.8076568,0
+CAKE.US,D,20101015,000000,23.4616,23.5201,23.035,23.2713,1140591.8851101,0
+CAKE.US,D,20101018,000000,23.2283,23.3943,22.8457,23.203,911530.98446834,0
+CAKE.US,D,20101019,000000,22.8291,23.2117,22.5255,22.7169,1268530.2461645,0
+CAKE.US,D,20101020,000000,22.7842,23.1443,22.6095,22.9852,964107.41074062,0
+CAKE.US,D,20101021,000000,23.1542,23.5544,22.3723,22.6592,2108446.851722,0
+CAKE.US,D,20101022,000000,23.5544,24.8282,23.3786,24.4415,3444845.9698909,0
+CAKE.US,D,20101025,000000,24.6945,24.9267,24.3675,24.5929,1957694.2966563,0
+CAKE.US,D,20101026,000000,24.2757,24.8369,24.1565,24.5099,1324174.9966123,0
+CAKE.US,D,20101027,000000,24.0814,24.2161,23.7066,24.1165,2277937.1861429,0
+CAKE.US,D,20101028,000000,24.0981,24.3245,23.896,24.0814,866828.72835055,0
+CAKE.US,D,20101029,000000,23.8491,24.4582,23.7964,24.3752,1394082.5881857,0
+CAKE.US,D,20101101,000000,24.1839,24.5608,24.0649,24.3752,1319995.1092548,0
+CAKE.US,D,20101102,000000,24.6945,24.8194,24.3675,24.4261,817241.74112468,0
+CAKE.US,D,20101103,000000,24.4845,24.6866,24.26,24.5929,577189.17100745,0
+CAKE.US,D,20101104,000000,24.8955,25.1152,24.7745,25.0009,993452.67874809,0
+CAKE.US,D,20101105,000000,24.9267,25.2274,24.793,24.9443,1006318.126159,0
+CAKE.US,D,20101108,000000,24.7745,25.0965,24.6866,24.9443,508829.57203151,0
+CAKE.US,D,20101109,000000,24.9931,24.9931,24.0649,24.2405,884902.6432433,0
+CAKE.US,D,20101110,000000,24.3157,24.6866,24.0004,24.6251,839334.69967032,0
+CAKE.US,D,20101111,000000,24.3752,25.2703,24.2904,25.0009,1175990.8184108,0
+CAKE.US,D,20101112,000000,24.7451,24.9189,24.3245,24.6154,858439.24365172,0
+CAKE.US,D,20101115,000000,24.8282,25.1863,24.6251,24.6251,553249.07106334,0
+CAKE.US,D,20101116,000000,24.5363,24.7511,23.9477,24.2689,925767.18905679,0
+CAKE.US,D,20101117,000000,24.3332,25.1152,24.0892,25.0908,1755281.2024012,0
+CAKE.US,D,20101118,000000,25.2274,25.5983,24.9765,25.0965,937594.83600367,0
+CAKE.US,D,20101119,000000,25.1229,25.4616,24.8858,25.323,781849.97919946,0
+CAKE.US,D,20101122,000000,25.1278,26.3919,25.1278,26.3665,2127432.5557687,0
+CAKE.US,D,20101123,000000,25.9263,26.3411,25.8735,26.2923,1324166.8007548,0
+CAKE.US,D,20101124,000000,26.4104,26.835,26.4104,26.7764,1099507.0756247,0
+CAKE.US,D,20101126,000000,26.6017,26.7764,26.4865,26.7521,253139.30568237,0
+CAKE.US,D,20101129,000000,26.5149,26.7521,26.0258,26.6778,729651.58685731,0
+CAKE.US,D,20101130,000000,26.3665,26.9629,26.1303,26.6778,1300859.8308076,0
+CAKE.US,D,20101201,000000,26.9951,27.1806,26.835,26.9444,1346372.4523419,0
+CAKE.US,D,20101202,000000,27.039,27.4392,26.7697,27.3719,814994.0271878,0
+CAKE.US,D,20101203,000000,27.3972,27.449,26.9541,27.3055,499993.41309546,0
+CAKE.US,D,20101206,000000,27.2645,27.449,27.0605,27.4207,502597.64683637,0
+CAKE.US,D,20101207,000000,27.6383,28.4602,27.5836,28.0913,1337043.5174698,0
+CAKE.US,D,20101208,000000,28.058,28.1245,27.7838,27.9058,722350.10225009,0
+CAKE.US,D,20101209,000000,28.1429,28.1429,27.655,27.9409,670983.58945067,0
+CAKE.US,D,20101210,000000,28.0415,28.0756,27.7653,27.8892,775338.37036496,0
+CAKE.US,D,20101213,000000,27.9322,27.9848,27.1484,27.2469,1066434.7413901,0
+CAKE.US,D,20101214,000000,27.1961,27.449,25.8286,26.3919,2852202.4849645,0
+CAKE.US,D,20101215,000000,26.0912,26.9121,25.9721,26.1488,1698606.8473471,0
+CAKE.US,D,20101216,000000,26.2835,26.7697,26.2288,26.7442,1076757.4239918,0
+CAKE.US,D,20101217,000000,26.7998,27.1717,26.4201,26.9541,1402581.6924794,0
+CAKE.US,D,20101220,000000,27.0118,27.1806,26.7598,26.7998,766939.66532637,0
+CAKE.US,D,20101221,000000,26.713,26.9629,26.2835,26.879,1026570.0901993,0
+CAKE.US,D,20101222,000000,26.835,26.8447,26.3157,26.3919,1046571.0561017,0
+CAKE.US,D,20101223,000000,26.4104,26.6378,26.0092,26.0346,772716.72042672,0
+CAKE.US,D,20101227,000000,25.9175,26.2679,25.5896,26.1069,556455.7003352,0
+CAKE.US,D,20101228,000000,26.2679,26.2679,25.7574,25.8647,410282.58068342,0
+CAKE.US,D,20101229,000000,25.8921,26.2835,25.8735,25.9556,487648.40263985,0
+CAKE.US,D,20101230,000000,25.8824,26.1303,25.7574,25.9429,395009.60011313,0
+CAKE.US,D,20101231,000000,25.7574,26.0346,25.6647,25.6647,601909.92638449,0
+CAKE.US,D,20110103,000000,25.8209,26.6604,25.5896,26.2288,1392504.8856047,0
+CAKE.US,D,20110104,000000,26.383,26.8644,25.731,26.2679,2755054.9362955,0
+CAKE.US,D,20110105,000000,26.1488,26.4651,25.8647,26.0649,1226951.6362608,0
+CAKE.US,D,20110106,000000,26.713,26.9951,25.9263,26.0346,1609620.3238472,0
+CAKE.US,D,20110107,000000,26.1488,26.4651,25.3729,25.9643,970732.73709882,0
+CAKE.US,D,20110110,000000,25.7994,26.3499,25.5387,26.1663,1000222.4570959,0
+CAKE.US,D,20110111,000000,25.3318,25.4432,24.1839,24.1917,5692949.2100191,0
+CAKE.US,D,20110112,000000,24.3752,24.9843,24.2405,24.6154,2126579.1620998,0
+CAKE.US,D,20110113,000000,25.3475,25.526,24.8194,25.1152,2034540.7061396,0
+CAKE.US,D,20110114,000000,25.2967,25.7233,24.9355,25.6325,1071456.7531123,0
+CAKE.US,D,20110118,000000,25.649,25.731,25.1522,25.4714,1002946.5552537,0
+CAKE.US,D,20110119,000000,25.4118,25.4977,24.8526,25.0107,1066201.1594495,0
+CAKE.US,D,20110120,000000,24.8106,25.9487,24.7598,25.3143,2147207.1111059,0
+CAKE.US,D,20110121,000000,25.4889,25.7398,24.9541,25.5554,1450931.1052131,0
+CAKE.US,D,20110124,000000,25.5076,25.526,24.9355,25.1229,903339.22483324,0
+CAKE.US,D,20110125,000000,25.5709,26.2767,25.3729,26.0981,2358634.6241991,0
+CAKE.US,D,20110126,000000,25.3884,25.9263,25.0361,25.5632,1795511.5937357,0
+CAKE.US,D,20110127,000000,25.6579,25.815,25.2108,25.2195,1300800.4108401,0
+CAKE.US,D,20110128,000000,25.1961,25.4353,24.6095,24.6866,969149.9121068,0
+CAKE.US,D,20110131,000000,24.9189,25.3055,24.5753,24.7042,1301809.5258027,0
+CAKE.US,D,20110201,000000,24.7364,25.323,24.7364,25.1776,1006836.5141499,0
+CAKE.US,D,20110202,000000,25.0185,25.3562,24.9443,25.0459,865301.22539708,0
+CAKE.US,D,20110203,000000,25.1152,25.6227,24.8955,25.4353,1309887.5679142,0
+CAKE.US,D,20110204,000000,25.4118,25.6715,25.2274,25.4197,1287226.0217499,0
+CAKE.US,D,20110207,000000,25.3953,25.8463,25.0712,25.081,1083212.6863056,0
+CAKE.US,D,20110208,000000,25.1229,25.5983,25.0712,25.526,843262.56440781,0
+CAKE.US,D,20110209,000000,25.403,25.7398,25.16,25.533,966482.16046977,0
+CAKE.US,D,20110210,000000,25.403,25.7759,25.3055,25.4197,1296194.3388893,0
+CAKE.US,D,20110211,000000,24.7676,25.3816,23.9223,24.5441,4126011.8878824,0
+CAKE.US,D,20110214,000000,24.5099,24.9022,24.4016,24.6866,1201100.8770221,0
+CAKE.US,D,20110215,000000,24.5608,24.9843,24.4924,24.7676,1089168.0013079,0
+CAKE.US,D,20110216,000000,25.0009,25.4529,24.7598,24.7598,1187082.8871413,0
+CAKE.US,D,20110218,000000,25.0614,25.0614,24.6017,24.6866,1104230.963028,0
+CAKE.US,D,20110222,000000,24.5099,24.5929,23.2371,23.6978,2762734.4548328,0
+CAKE.US,D,20110223,000000,23.6881,23.7749,22.6925,23.3201,2035161.5423501,0
+CAKE.US,D,20110224,000000,23.3044,23.7886,23.1717,23.7378,1988331.4367124,0
+CAKE.US,D,20110225,000000,24.384,24.9022,24.0082,24.2064,1881519.9474932,0
+CAKE.US,D,20110228,000000,24.3479,24.5363,24.1742,24.3069,1371019.4450009,0
+CAKE.US,D,20110301,000000,24.4094,24.4924,23.7964,23.8306,1921788.244669,0
+CAKE.US,D,20110302,000000,23.8052,24.0151,23.4977,23.858,1604923.0729808,0
+CAKE.US,D,20110303,000000,24.0502,24.8369,24.0405,24.5441,1208706.6328414,0
+CAKE.US,D,20110304,000000,24.5685,24.6866,23.896,24.2503,1314804.0579702,0
+CAKE.US,D,20110307,000000,24.4016,24.8613,23.9399,24.0649,1658564.9607364,0
+CAKE.US,D,20110308,000000,23.9838,24.7266,23.9838,24.6418,1352275.5187523,0
+CAKE.US,D,20110309,000000,24.4415,25.081,24.2005,24.9706,1167919.9476748,0
+CAKE.US,D,20110310,000000,24.6945,24.9843,24.5608,24.7179,908724.9277349,0
+CAKE.US,D,20110311,000000,24.6866,25.0712,24.3928,24.9765,991263.36029635,0
+CAKE.US,D,20110314,000000,24.6017,24.8858,24.2757,24.8018,1170302.8932615,0
+CAKE.US,D,20110315,000000,24.3577,24.8789,24.0727,24.7676,991914.93097267,0
+CAKE.US,D,20110316,000000,24.6095,24.8106,24.1322,24.139,1045556.8187283,0
+CAKE.US,D,20110317,000000,24.5842,24.8613,23.9477,23.9838,1277951.3844343,0
+CAKE.US,D,20110318,000000,24.2005,24.3577,23.9223,24.1078,1748016.5991531,0
+CAKE.US,D,20110321,000000,24.3069,24.6505,24.1742,24.2757,1012844.0777442,0
+CAKE.US,D,20110322,000000,24.3928,24.4924,23.9399,23.9663,799606.3046116,0
+CAKE.US,D,20110323,000000,23.9663,24.1488,23.4616,23.9838,1152343.7203746,0
+CAKE.US,D,20110324,000000,24.1322,24.2854,23.896,24.0981,961002.20520611,0
+CAKE.US,D,20110325,000000,24.1488,24.466,24.0082,24.1654,1500839.7798484,0
+CAKE.US,D,20110328,000000,24.1917,24.3577,23.9663,24.0649,1004191.3011212,0
+CAKE.US,D,20110329,000000,24.1839,24.6251,24.0151,24.5363,1240739.1176476,0
+CAKE.US,D,20110330,000000,24.5929,24.9706,24.5441,24.8526,694119.47087131,0
+CAKE.US,D,20110331,000000,24.9443,25.323,24.8106,25.1863,1055283.2526922,0
+CAKE.US,D,20110401,000000,25.3143,25.4197,24.7842,24.9628,914112.67960096,0
+CAKE.US,D,20110404,000000,25.4197,25.731,24.9122,25.0361,1483186.927138,0
+CAKE.US,D,20110405,000000,24.8789,25.4118,24.8789,25.1863,843842.42133045,0
+CAKE.US,D,20110406,000000,25.2782,25.526,25.1152,25.2782,725503.45844778,0
+CAKE.US,D,20110407,000000,25.1863,25.4197,24.5012,24.5363,1397376.2984442,0
+CAKE.US,D,20110408,000000,24.6505,24.711,23.9936,24.1322,1221152.0425522,0
+CAKE.US,D,20110411,000000,24.0649,24.1565,23.7828,23.9399,932071.85248781,0
+CAKE.US,D,20110412,000000,23.7749,24.3245,23.7378,23.9936,1065900.9861661,0
+CAKE.US,D,20110413,000000,24.1244,24.2405,23.7749,24.0649,733892.94314662,0
+CAKE.US,D,20110414,000000,23.8052,24.4582,23.6978,24.2991,1323479.3732016,0
+CAKE.US,D,20110415,000000,24.2689,24.7364,24.26,24.7364,923689.53916436,0
+CAKE.US,D,20110418,000000,24.5012,24.6251,24.1742,24.6017,1226237.5721706,0
+CAKE.US,D,20110419,000000,24.7842,24.9931,24.6017,24.9843,1604361.6567378,0
+CAKE.US,D,20110420,000000,25.3816,25.8286,25.2616,25.6139,2640169.5028938,0
+CAKE.US,D,20110421,000000,25.1063,25.1152,24.0981,24.6251,3028173.6937543,0
+CAKE.US,D,20110425,000000,24.5187,24.9189,24.466,24.8369,1228214.8228079,0
+CAKE.US,D,20110426,000000,24.9189,24.9706,24.5441,24.9267,1473175.6871236,0
+CAKE.US,D,20110427,000000,24.9267,25.1863,24.4328,24.8282,1769149.6178815,0
+CAKE.US,D,20110428,000000,24.711,24.9443,24.5441,24.7364,744406.17943668,0
+CAKE.US,D,20110429,000000,24.7266,24.8282,24.4924,24.6319,1222910.0539996,0
+CAKE.US,D,20110502,000000,24.7451,24.8018,24.2757,24.384,752753.6603655,0
+CAKE.US,D,20110503,000000,24.2338,24.5363,24.0004,24.3069,945862.40732123,0
+CAKE.US,D,20110504,000000,24.3157,24.8106,24.0502,24.6691,1252966.3126507,0
+CAKE.US,D,20110505,000000,24.5099,25.8824,24.466,25.2546,2297743.5004282,0
+CAKE.US,D,20110506,000000,25.3318,26.2201,25.2967,25.4353,1818889.2529545,0
+CAKE.US,D,20110509,000000,25.2274,25.7574,25.1453,25.203,750509.01987518,0
+CAKE.US,D,20110510,000000,25.3953,25.9077,25.2879,25.7145,968457.36214265,0
+CAKE.US,D,20110511,000000,25.7662,26.057,25.5163,25.7759,636965.65814959,0
+CAKE.US,D,20110512,000000,25.5475,26.2034,25.4353,26.0433,813052.63342735,0
+CAKE.US,D,20110513,000000,26.1234,26.2114,25.7827,25.8735,536648.36156771,0
+CAKE.US,D,20110516,000000,25.7145,25.7994,25.2274,25.323,1055898.9664917,0
+CAKE.US,D,20110517,000000,25.3475,25.4977,24.9122,25.4889,771192.29091983,0
+CAKE.US,D,20110518,000000,25.4977,25.9077,25.3729,25.8374,1174365.9896488,0
+CAKE.US,D,20110519,000000,26.0161,26.7218,25.6579,26.4377,1843894.8143819,0
+CAKE.US,D,20110520,000000,26.383,26.5247,25.9487,26.1147,1539004.8150768,0
+CAKE.US,D,20110523,000000,25.7827,26.3324,25.4616,25.934,914992.70980688,0
+CAKE.US,D,20110524,000000,25.9556,25.9643,25.2967,25.4977,1003261.0712877,0
+CAKE.US,D,20110525,000000,25.5076,25.8647,25.2616,25.8463,984553.00191591,0
+CAKE.US,D,20110526,000000,25.6784,26.8175,25.5387,26.6534,2002569.6902652,0
+CAKE.US,D,20110527,000000,26.6856,27.039,26.383,26.4201,976471.88635794,0
+CAKE.US,D,20110531,000000,26.6691,26.835,26.3499,26.593,863600.58495257,0
+CAKE.US,D,20110601,000000,26.9794,26.9794,25.7398,25.7398,1089639.2631178,0
+CAKE.US,D,20110602,000000,25.8999,25.8999,25.3953,25.5797,975954.52284922,0
+CAKE.US,D,20110603,000000,25.2459,25.4432,24.9931,25.0107,1044844.8036024,0
+CAKE.US,D,20110606,000000,25.1278,25.4432,24.7511,24.793,959105.88866227,0
+CAKE.US,D,20110607,000000,24.9189,25.2879,24.7451,24.8018,817937.36453542,0
+CAKE.US,D,20110608,000000,24.6593,24.9843,24.4514,24.5363,934793.90168122,0
+CAKE.US,D,20110609,000000,24.5528,25.2967,24.3577,25.2879,1766344.5856302,0
+CAKE.US,D,20110610,000000,25.0361,25.3953,24.6095,25.0185,2056896.9566096,0
+CAKE.US,D,20110613,000000,24.8526,25.8463,24.8448,25.2616,1852693.0674767,0
+CAKE.US,D,20110614,000000,25.6227,25.8286,25.4792,25.7662,912509.36496503,0
+CAKE.US,D,20110615,000000,25.4792,25.7926,25.1063,25.323,1633517.395539,0
+CAKE.US,D,20110616,000000,25.4197,25.4197,24.9628,25.1063,1731182.3077168,0
+CAKE.US,D,20110617,000000,25.2782,25.403,24.8369,24.9022,2399474.5824399,0
+CAKE.US,D,20110620,000000,24.8955,25.2967,24.7511,25.1453,1462800.75593,0
+CAKE.US,D,20110621,000000,25.2616,25.5554,24.9541,25.3816,2148433.4162939,0
+CAKE.US,D,20110622,000000,25.3143,25.6139,25.0262,25.2546,1096383.4294106,0
+CAKE.US,D,20110623,000000,25.0107,25.9263,24.8613,25.8824,1567507.9587195,0
+CAKE.US,D,20110624,000000,25.9429,26.0433,25.5554,25.8735,1727613.0117477,0
+CAKE.US,D,20110627,000000,25.6647,26.3499,25.6647,26.185,1103750.4808783,0
+CAKE.US,D,20110628,000000,26.2357,26.6193,26.2357,26.6193,653037.73483236,0
+CAKE.US,D,20110629,000000,26.7842,26.7842,26.1488,26.3236,939106.9717242,0
+CAKE.US,D,20110630,000000,26.0912,26.6945,26.0912,26.2581,1265115.6470071,0
+CAKE.US,D,20110701,000000,26.4778,27.5836,26.0092,27.4822,1559936.0108127,0
+CAKE.US,D,20110705,000000,27.5114,27.9596,27.2304,27.9058,1251778.9377862,0
+CAKE.US,D,20110706,000000,27.8149,27.9596,27.4158,27.7565,703837.70897768,0
+CAKE.US,D,20110707,000000,27.9673,28.5197,27.8736,28.3157,1286317.3060426,0
+CAKE.US,D,20110708,000000,27.8483,28.0493,27.4822,28.0415,1005694.216502,0
+CAKE.US,D,20110711,000000,27.8149,27.9058,27.4295,27.6383,1227798.8830365,0
+CAKE.US,D,20110712,000000,27.5563,27.9233,27.3719,27.3972,907715.81277235,0
+CAKE.US,D,20110713,000000,27.5759,28.2436,27.5662,27.9761,1120251.815601,0
+CAKE.US,D,20110714,000000,27.9761,28.1342,27.2205,27.3719,1391875.8535365,0
+CAKE.US,D,20110715,000000,27.5836,27.7935,26.9629,27.3622,1302251.0776289,0
+CAKE.US,D,20110718,000000,27.3465,27.7995,26.9629,27.3719,1571265.7594126,0
+CAKE.US,D,20110719,000000,27.6383,28.2953,27.6383,28.1342,1603983.6228076,0
+CAKE.US,D,20110720,000000,28.0815,28.1429,27.1806,27.3622,2155150.9460497,0
+CAKE.US,D,20110721,000000,26.593,26.7998,25.6871,25.9994,5893775.3813534,0
+CAKE.US,D,20110722,000000,26.1147,26.1488,25.7486,25.856,1584372.9846216,0
+CAKE.US,D,20110725,000000,25.7486,26.0649,25.5475,25.7574,1300031.0247114,0
+CAKE.US,D,20110726,000000,25.7398,26.4017,25.4529,25.8921,1369335.1962714,0
+CAKE.US,D,20110727,000000,25.4889,25.6871,24.6778,24.711,1957594.9218834,0
+CAKE.US,D,20110728,000000,24.8369,25.0908,24.2338,24.2991,1779387.2684609,0
+CAKE.US,D,20110729,000000,24.2338,24.4514,23.7066,24.1322,1173676.5131312,0
+CAKE.US,D,20110801,000000,24.4415,24.466,23.7749,24.0981,1843910.1816149,0
+CAKE.US,D,20110802,000000,23.8814,23.9838,23.3474,23.3855,1894725.522993,0
+CAKE.US,D,20110803,000000,23.4294,23.7144,22.8369,23.6881,1910920.5375393,0
+CAKE.US,D,20110804,000000,23.4616,23.7477,22.5519,22.5842,1600521.8974691,0
+CAKE.US,D,20110805,000000,23.0273,23.2205,21.9321,22.5753,2051297.136929,0
+CAKE.US,D,20110808,000000,21.3454,22.0561,20.9267,20.953,3554487.0789338,0
+CAKE.US,D,20110809,000000,21.154,21.7641,20.3401,21.7144,3036880.7679336,0
+CAKE.US,D,20110810,000000,21.4137,22.0561,20.9764,21.2448,1586559.2296268,0
+CAKE.US,D,20110811,000000,21.7144,23.2283,21.5972,22.9852,3181173.9627567,0
+CAKE.US,D,20110812,000000,23.1044,23.287,22.5421,22.7266,1469692.447659,0
+CAKE.US,D,20110815,000000,22.9413,23.287,22.7667,23.2449,659904.8389887,0
+CAKE.US,D,20110816,000000,22.7842,23.0867,22.5089,22.8769,1177699.6547129,0
+CAKE.US,D,20110817,000000,22.8857,23.1278,22.4739,22.9266,1127695.7032334,0
+CAKE.US,D,20110818,000000,22.1995,22.6846,21.6792,21.8794,2244061.6578671,0
+CAKE.US,D,20110819,000000,21.5709,22.6173,21.3854,21.6861,1277298.7892758,0
+CAKE.US,D,20110822,000000,22.2483,22.7842,21.9905,22.0961,1087487.8505073,0
+CAKE.US,D,20110823,000000,22.5158,23.3699,22.015,23.0946,1102161.5089932,0
+CAKE.US,D,20110824,000000,22.9266,23.2713,22.4103,23.1366,1005135.8737054,0
+CAKE.US,D,20110825,000000,23.2536,23.2536,21.7808,21.8725,1415495.2905534,0
+CAKE.US,D,20110826,000000,21.5797,22.5842,21.5338,22.4279,811034.40350225,0
+CAKE.US,D,20110829,000000,22.5842,23.3855,22.5842,23.364,801961.58917902,0
+CAKE.US,D,20110830,000000,23.287,23.3855,22.8945,23.162,1221567.9823235,0
+CAKE.US,D,20110831,000000,23.287,23.7066,22.6436,22.9775,1175909.8843174,0
+CAKE.US,D,20110901,000000,23.0526,23.3044,22.5158,22.6348,1008561.7421671,0
+CAKE.US,D,20110902,000000,22.1048,22.6095,21.9828,22.0726,510177.79060077,0
+CAKE.US,D,20110906,000000,21.3854,22.3166,21.3532,22.0638,1031722.2111604,0
+CAKE.US,D,20110907,000000,21.6715,22.4279,21.404,22.2161,1864268.6918034,0
+CAKE.US,D,20110908,000000,22.1819,22.7452,22.015,22.2161,1026175.664554,0
+CAKE.US,D,20110909,000000,21.9399,22.0472,21.1082,21.4274,1308669.4585837,0
+CAKE.US,D,20110912,000000,21.154,21.8891,21.154,21.8794,1217618.60346,0
+CAKE.US,D,20110913,000000,21.8794,22.4006,21.6715,22.1995,1118336.0338955,0
+CAKE.US,D,20110914,000000,22.4191,23.1443,22.2161,22.7667,1743313.2013935,0
+CAKE.US,D,20110915,000000,23.0049,23.2536,22.6348,22.8857,1411020.3523237,0
+CAKE.US,D,20110916,000000,22.9852,23.3855,22.8769,22.9697,1182428.6645273,0
+CAKE.US,D,20110919,000000,22.4562,23.0146,22.3821,22.8945,934945.52504615,0
+CAKE.US,D,20110920,000000,22.9413,23.1278,21.9653,21.9741,1442903.2627292,0
+CAKE.US,D,20110921,000000,22.0961,22.3001,21.3787,21.4137,1333438.3646239,0
+CAKE.US,D,20110922,000000,20.8017,21.3787,20.7676,21.2683,1934341.2250103,0
+CAKE.US,D,20110923,000000,21.2381,22.3547,21.1697,22.1771,1603875.0276949,0
+CAKE.US,D,20110926,000000,22.3265,23.0204,21.8647,22.8535,1554329.0197569,0
+CAKE.US,D,20110927,000000,23.5807,23.605,22.7363,22.9023,1068033.9580972,0
+CAKE.US,D,20110928,000000,22.9413,23.0204,21.5104,21.6139,2126938.7553505,0
+CAKE.US,D,20110929,000000,21.9077,22.1908,20.7851,21.5338,1461495.5656129,0
+CAKE.US,D,20110930,000000,21.2038,21.7047,20.6006,20.6348,1610819.992498,0
+CAKE.US,D,20111003,000000,20.4406,20.7432,19.8363,20.056,3274573.9555546,0
+CAKE.US,D,20111004,000000,19.854,20.9608,19.7963,20.9179,2057158.1995694,0
+CAKE.US,D,20111005,000000,20.9179,21.482,20.625,21.2761,1768780.8042911,0
+CAKE.US,D,20111006,000000,21.1346,21.6461,21.0447,21.6237,759596.17694914,0
+CAKE.US,D,20111007,000000,21.6237,21.7485,20.7764,20.9179,912952.96575567,0
+CAKE.US,D,20111010,000000,21.3356,21.9985,21.154,21.9828,1143209.4371197,0
+CAKE.US,D,20111011,000000,21.8207,22.2395,21.5797,22.0638,1168155.5785798,0
+CAKE.US,D,20111012,000000,21.7729,22.5842,21.362,22.1995,1629417.4177926,0
+CAKE.US,D,20111013,000000,22.0804,22.7745,21.9985,22.6925,1185649.6365498,0
+CAKE.US,D,20111014,000000,22.8535,22.9346,22.1145,22.6095,1445697.0256764,0
+CAKE.US,D,20111017,000000,22.4504,22.5519,21.7808,21.8647,1167687.3902164,0
+CAKE.US,D,20111018,000000,22.2737,22.9179,21.6548,22.7929,2860247.7436457,0
+CAKE.US,D,20111019,000000,22.6993,22.6993,21.5435,21.8052,2580066.2059312,0
+CAKE.US,D,20111020,000000,21.2214,22.3166,21.1082,21.9741,3678619.4886319,0
+CAKE.US,D,20111021,000000,22.3821,22.8945,22.0404,22.8769,1964299.1333706,0
+CAKE.US,D,20111024,000000,22.7363,23.7964,22.5675,23.73,1766520.7965679,0
+CAKE.US,D,20111025,000000,23.6637,23.7144,23.1112,23.1863,1474499.3181203,0
+CAKE.US,D,20111026,000000,23.6217,23.9145,22.7452,23.1366,1697034.267177,0
+CAKE.US,D,20111027,000000,23.6881,24.3332,23.3699,24.0727,2089852.4998739,0
+CAKE.US,D,20111028,000000,24.2161,24.2161,23.5046,23.7378,608815.96086426,0
+CAKE.US,D,20111031,000000,23.4391,23.896,23.364,23.4294,1190821.2226727,0
+CAKE.US,D,20111101,000000,22.626,23.5544,22.3098,23.3201,1819738.5486946,0
+CAKE.US,D,20111102,000000,23.5973,23.8657,22.9852,23.3855,1266479.2328093,0
+CAKE.US,D,20111103,000000,22.9413,23.3132,22.626,23.1542,1471192.2895932,0
+CAKE.US,D,20111104,000000,23.0273,23.1717,22.5421,22.9023,1710017.5300403,0
+CAKE.US,D,20111107,000000,22.8769,23.0439,22.4358,22.8769,1109088.0331168,0
+CAKE.US,D,20111108,000000,22.8457,23.3132,22.6592,23.2536,1058950.8989521,0
+CAKE.US,D,20111109,000000,22.709,23.1366,22.342,22.3908,1234349.4221944,0
+CAKE.US,D,20111110,000000,22.7452,22.8193,22.2639,22.4739,700937.39988225,0
+CAKE.US,D,20111111,000000,22.8857,23.3132,22.6592,23.0946,686237.10485924,0
+CAKE.US,D,20111114,000000,22.9266,23.0946,22.6993,22.8096,924825.68991914,0
+CAKE.US,D,20111115,000000,22.5597,23.1443,22.4358,23.0146,815935.52632545,0
+CAKE.US,D,20111116,000000,22.7842,23.0146,22.3821,22.4562,747588.22113587,0
+CAKE.US,D,20111117,000000,22.8457,22.8457,21.9741,22.1332,1169055.0739474,0
+CAKE.US,D,20111118,000000,22.3098,22.4504,21.8207,22.3908,905722.17041994,0
+CAKE.US,D,20111121,000000,22.0306,22.1585,21.6139,22.0561,864846.35530229,0
+CAKE.US,D,20111122,000000,22.015,22.5842,21.9077,22.3499,866372.83377356,0
+CAKE.US,D,20111123,000000,22.1145,22.4739,21.8207,21.8794,1115239.0242186,0
+CAKE.US,D,20111125,000000,21.9232,22.2824,21.7885,21.7973,385505.47878561,0
+CAKE.US,D,20111128,000000,22.3342,22.6993,22.2229,22.6006,719179.32985506,0
+CAKE.US,D,20111129,000000,22.8096,23.4294,22.5929,22.8096,1694223.0880325,0
+CAKE.US,D,20111130,000000,23.2713,23.7378,23.2626,23.7378,1239432.9028484,0
+CAKE.US,D,20111201,000000,23.6304,24.0649,23.5201,23.8814,1012325.6897533,0
+CAKE.US,D,20111202,000000,24.1917,24.3577,23.9936,24.1078,573841.16319258,0
+CAKE.US,D,20111205,000000,24.5099,24.6866,24.0649,24.26,795390.56037719,0
+CAKE.US,D,20111206,000000,23.8227,24.0814,23.3044,23.8901,1154515.6226291,0
+CAKE.US,D,20111207,000000,23.7066,24.1654,23.5046,23.9564,1131098.0086047,0
+CAKE.US,D,20111208,000000,23.8657,24.0981,23.364,23.4127,816453.91431636,0
+CAKE.US,D,20111209,000000,23.5201,23.896,23.4294,23.6734,563913.93071834,0
+CAKE.US,D,20111212,000000,23.4538,23.613,23.2536,23.5973,664178.97870827,0
+CAKE.US,D,20111213,000000,23.6803,23.9145,23.078,23.1278,882932.56398137,0
+CAKE.US,D,20111214,000000,22.9697,23.0526,22.7266,22.8193,1044606.0992509,0
+CAKE.US,D,20111215,000000,23.162,23.8491,23.1044,23.4294,1266733.3043937,0
+CAKE.US,D,20111216,000000,23.4977,23.5729,22.7598,22.7999,2255125.0410961,0
+CAKE.US,D,20111219,000000,22.9511,23.287,22.4992,22.5255,904017.43204665,0
+CAKE.US,D,20111220,000000,22.9023,23.364,22.7929,23.2626,822510.65305607,0
+CAKE.US,D,20111221,000000,23.5201,23.858,23.2283,23.7749,985090.85506854,0
+CAKE.US,D,20111222,000000,23.7828,24.1917,23.7749,24.1165,936719.92820873,0
+CAKE.US,D,20111223,000000,24.2064,24.5275,24.1742,24.5099,626903.19402553,0
+CAKE.US,D,20111227,000000,24.26,24.7179,24.26,24.6418,450973.98900589,0
+CAKE.US,D,20111228,000000,24.6691,24.6691,24.2338,24.3479,794202.16103043,0
+CAKE.US,D,20111229,000000,24.3411,24.8789,24.0228,24.6945,802142.92252762,0
+CAKE.US,D,20111230,000000,24.8858,24.9267,24.3157,24.5685,706145.8673641,0
+CAKE.US,D,20120103,000000,24.9541,25.1063,24.5099,24.5753,1052358.3560241,0
+CAKE.US,D,20120104,000000,24.5441,24.7266,24.1565,24.384,1264352.4077714,0
+CAKE.US,D,20120105,000000,24.3675,24.7364,23.9838,24.5187,1115268.7342023,0
+CAKE.US,D,20120106,000000,24.5187,24.793,24.2338,24.6251,900239.1417097,0
+CAKE.US,D,20120109,000000,24.7451,24.7451,24.2338,24.5528,858971.97439338,0
+CAKE.US,D,20120110,000000,24.711,24.8955,24.1244,24.2757,1257444.3243273,0
+CAKE.US,D,20120111,000000,24.2258,24.5685,24.1078,24.3752,969073.07594215,0
+CAKE.US,D,20120112,000000,24.3332,24.7266,24.3332,24.6593,644780.40833675,0
+CAKE.US,D,20120113,000000,24.4261,25.0361,24.2258,24.2689,918709.5312121,0
+CAKE.US,D,20120117,000000,24.4328,24.6945,24.26,24.5187,1013957.6898908,0
+CAKE.US,D,20120118,000000,24.4924,25.0107,24.4924,24.9122,855670.06827732,0
+CAKE.US,D,20120119,000000,25.1229,25.16,24.6945,24.9706,899974.82530327,0
+CAKE.US,D,20120120,000000,25.0526,25.3884,24.9843,25.0614,1119461.9398283,0
+CAKE.US,D,20120123,000000,25.0185,25.2362,24.4016,24.5363,990067.78957422,0
+CAKE.US,D,20120124,000000,24.2991,24.5608,24.139,24.4415,1376600.824002,0
+CAKE.US,D,20120125,000000,24.4924,24.9355,24.3928,24.8448,876687.3205177,0
+CAKE.US,D,20120126,000000,24.9765,25.1366,24.6778,24.8789,995158.44160357,0
+CAKE.US,D,20120127,000000,24.8448,25.0965,24.7364,24.9122,989421.34130886,0
+CAKE.US,D,20120130,000000,24.7842,25.2274,24.6505,25.1229,785726.61982717,0
+CAKE.US,D,20120131,000000,25.2459,25.3562,24.6418,24.7598,981464.18809653,0
+CAKE.US,D,20120201,000000,24.9628,25.323,24.8194,25.2967,1589624.4803556,0
+CAKE.US,D,20120202,000000,25.1278,25.5983,25.1152,25.2967,866801.06733127,0
+CAKE.US,D,20120203,000000,25.5983,26.1663,25.5554,25.9556,837955.74663519,0
+CAKE.US,D,20120206,000000,25.6227,26.1069,25.4714,25.5983,666103.98075357,0
+CAKE.US,D,20120207,000000,25.6647,25.9897,25.606,25.6784,801580.48180231,0
+CAKE.US,D,20120208,000000,25.7759,26.1576,25.5983,26.0346,1318277.0526129,0
+CAKE.US,D,20120209,000000,26.0747,26.2835,25.934,26.0834,674606.1584939,0
+CAKE.US,D,20120210,000000,25.9175,26.2767,25.8647,26.057,656656.20594682,0
+CAKE.US,D,20120213,000000,26.2679,26.3001,25.9487,26.1488,579318.04500965,0
+CAKE.US,D,20120214,000000,26.0258,26.057,25.606,25.9556,914292.98846736,0
+CAKE.US,D,20120215,000000,26.1761,26.4104,25.8999,26.0513,1053950.4013559,0
+CAKE.US,D,20120216,000000,26.14,26.4201,26.0513,26.3236,948919.46219257,0
+CAKE.US,D,20120217,000000,26.7297,26.8955,26.3001,26.7697,1309177.6017527,0
+CAKE.US,D,20120221,000000,26.835,27.1806,26.1663,26.429,2175130.397826,0
+CAKE.US,D,20120222,000000,25.4889,25.7233,24.3245,24.5842,4538080.1410326,0
+CAKE.US,D,20120223,000000,24.6418,24.8448,24.4514,24.6778,1376699.1742927,0
+CAKE.US,D,20120224,000000,24.6691,24.6691,24.2991,24.3752,1531831.3907439,0
+CAKE.US,D,20120227,000000,24.3752,24.6154,24.0326,24.3157,1495434.611785,0
+CAKE.US,D,20120228,000000,24.4261,24.9022,24.4171,24.8526,1142557.8664433,0
+CAKE.US,D,20120229,000000,24.8789,25.1522,24.6418,24.8106,1272783.8962402,0
+CAKE.US,D,20120301,000000,25.0614,25.2195,24.6593,24.9706,1041859.4624847,0
+CAKE.US,D,20120302,000000,24.9122,25.0712,24.4016,24.5842,1191161.3507615,0
+CAKE.US,D,20120305,000000,24.5685,25.1152,24.5187,24.9706,1301895.5823072,0
+CAKE.US,D,20120306,000000,24.7511,24.9022,24.5275,24.7364,1534718.3815709,0
+CAKE.US,D,20120307,000000,24.8789,25.5475,24.8448,25.5076,1318653.0375788,0
+CAKE.US,D,20120308,000000,25.5983,25.8463,25.403,25.7398,1455898.8193791,0
+CAKE.US,D,20120309,000000,25.8209,25.9487,25.5387,25.6959,1809761.1165927,0
+CAKE.US,D,20120312,000000,25.7486,25.8921,25.403,25.5554,763996.32797874,0
+CAKE.US,D,20120313,000000,25.7759,25.9487,25.533,25.934,986857.06237356,0
+CAKE.US,D,20120314,000000,25.934,26.0346,25.526,25.6871,968114.16060716,0
+CAKE.US,D,20120315,000000,25.9077,26.4377,25.7486,26.185,1296411.5291146,0
+CAKE.US,D,20120316,000000,26.2114,26.307,25.8647,26.1069,1183311.7681798,0
+CAKE.US,D,20120319,000000,26.0161,26.3001,25.8286,26.185,752019.10663134,0
+CAKE.US,D,20120320,000000,26.0513,26.0747,25.7662,26.0161,1057626.2434733,0
+CAKE.US,D,20120321,000000,25.9994,26.1663,25.533,25.5896,1471524.2218246,0
+CAKE.US,D,20120322,000000,25.533,25.7662,25.0361,25.2616,2178186.4282153,0
+CAKE.US,D,20120323,000000,25.0361,25.1152,24.4924,24.9765,2425408.3247364,0
+CAKE.US,D,20120326,000000,25.2616,25.526,25.16,25.4353,1435232.9645317,0
+CAKE.US,D,20120327,000000,25.533,25.533,25.0262,25.0361,798306.23670555,0
+CAKE.US,D,20120328,000000,25.1229,25.2108,24.7364,24.9122,1360559.4817849,0
+CAKE.US,D,20120329,000000,24.7451,24.8701,24.5441,24.7179,1274338.0357308,0
+CAKE.US,D,20120330,000000,24.8955,24.9541,24.5929,24.6017,1541363.1730908,0
+CAKE.US,D,20120402,000000,24.5363,25.0965,24.3577,24.9022,1334731.2611546,0
+CAKE.US,D,20120403,000000,24.8448,25.0262,24.6505,24.8106,752867.37788919,0
+CAKE.US,D,20120404,000000,24.6778,24.7451,24.4171,24.6418,1101045.8478823,0
+CAKE.US,D,20120405,000000,24.4748,24.6418,24.26,24.4016,975013.02371156,0
+CAKE.US,D,20120409,000000,24.0151,24.4845,23.9399,24.4748,893905.79277721,0
+CAKE.US,D,20120410,000000,24.4261,24.6593,23.9223,24.1078,1699747.0960305,0
+CAKE.US,D,20120411,000000,24.3479,24.8194,24.2904,24.8106,1476888.4106001,0
+CAKE.US,D,20120412,000000,24.7745,25.0361,24.6154,24.9355,1025594.7831493,0
+CAKE.US,D,20120413,000000,24.7745,25.081,24.6095,24.7745,978693.98823994,0
+CAKE.US,D,20120416,000000,24.9843,24.9843,24.384,24.6505,972308.39071548,0
+CAKE.US,D,20120417,000000,24.8282,24.8282,24.384,24.6418,1442207.6393186,0
+CAKE.US,D,20120418,000000,24.6095,24.793,24.5012,24.6691,992803.15703616,0
+CAKE.US,D,20120419,000000,24.7451,25.0361,24.4415,24.5441,1583891.4779897,0
+CAKE.US,D,20120420,000000,24.8526,25.1063,24.6691,24.8369,1076058.7271344,0
+CAKE.US,D,20120423,000000,24.7179,25.4889,24.5528,25.3396,3059209.3573841,0
+CAKE.US,D,20120424,000000,25.3475,26.0161,25.2274,25.4616,2578576.6088191,0
+CAKE.US,D,20120425,000000,25.6579,26.057,25.6579,25.9643,2136297.4002062,0
+CAKE.US,D,20120426,000000,26.7032,27.0927,25.9263,26.5588,2336792.6637913,0
+CAKE.US,D,20120427,000000,26.7297,26.7697,26.1663,26.6604,1136613.8207452,0
+CAKE.US,D,20120430,000000,26.507,26.6193,26.2201,26.3665,940084.3277387,0
+CAKE.US,D,20120501,000000,27.4655,27.8736,26.5754,27.2469,3583259.661394,0
+CAKE.US,D,20120502,000000,26.9864,27.4207,26.9864,27.1385,935762.03735595,0
+CAKE.US,D,20120503,000000,27.1572,27.3221,26.8175,26.9794,845649.60792329,0
+CAKE.US,D,20120504,000000,26.8546,26.9629,26.5247,26.7911,1076950.0266445,0
+CAKE.US,D,20120507,000000,26.7842,27.0038,26.5491,26.879,968199.19262939,0
+CAKE.US,D,20120508,000000,26.6856,26.7521,26.2493,26.7442,1554570.797555,0
+CAKE.US,D,20120509,000000,26.5841,26.9209,26.3743,26.7998,1328838.4395662,0
+CAKE.US,D,20120510,000000,26.9209,27.2469,26.8878,27.1308,1765616.1787892,0
+CAKE.US,D,20120511,000000,26.8546,27.3221,26.8262,27.1385,1276289.6743132,0
+CAKE.US,D,20120514,000000,26.9209,27.0038,26.469,26.6095,1319384.5178663,0
+CAKE.US,D,20120515,000000,26.5314,26.7911,26.429,26.507,967913.36209685,0
+CAKE.US,D,20120516,000000,26.5841,27.0839,26.4563,26.5393,1438555.3602917,0
+CAKE.US,D,20120517,000000,26.6457,26.6457,25.9077,25.9556,795513.49824064,0
+CAKE.US,D,20120518,000000,25.9556,26.2923,25.649,25.7827,1114515.7397885,0
+CAKE.US,D,20120521,000000,25.8999,26.2114,25.4889,26.1069,1127081.0139161,0
+CAKE.US,D,20120522,000000,26.2581,26.4563,26.0747,26.2034,913939.54210993,0
+CAKE.US,D,20120523,000000,25.8735,26.8955,25.8735,26.7598,1447005.28944,0
+CAKE.US,D,20120524,000000,26.8711,27.1308,26.713,27.1221,1055587.5239042,0
+CAKE.US,D,20120525,000000,27.0693,27.2723,26.9541,27.0693,722059.14930656,0
+CAKE.US,D,20120529,000000,27.1806,27.6218,27.1484,27.6081,1009084.2280868,0
+CAKE.US,D,20120530,000000,27.2957,27.3885,26.9794,27.1639,801027.26141674,0
+CAKE.US,D,20120531,000000,27.2205,27.2792,26.7842,27.1572,569802.654378,0
+CAKE.US,D,20120601,000000,26.6017,26.7842,26.0346,26.2406,897568.31662607,0
+CAKE.US,D,20120604,000000,25.6403,26.0258,24.6418,25.3562,2557162.881969,0
+CAKE.US,D,20120605,000000,25.1776,25.6647,25.0262,25.4714,1094872.3181722,0
+CAKE.US,D,20120606,000000,25.9556,26.2493,25.6715,26.0912,1282852.5072575,0
+CAKE.US,D,20120607,000000,26.3236,26.5754,25.934,25.9487,1066535.1406452,0
+CAKE.US,D,20120608,000000,25.8082,26.3743,25.5387,26.3578,852202.19604561,0
+CAKE.US,D,20120611,000000,26.713,26.9365,25.8209,25.8824,1187842.0284481,0
+CAKE.US,D,20120612,000000,25.9556,26.2767,25.8463,26.0834,581068.88508174,0
+CAKE.US,D,20120613,000000,25.9897,26.1147,25.4889,25.6871,1050099.372783,0
+CAKE.US,D,20120614,000000,25.6784,26.3743,25.6784,26.2034,755769.735949,0
+CAKE.US,D,20120615,000000,26.1761,26.6378,26.1761,26.5149,805812.61775186,0
+CAKE.US,D,20120618,000000,26.307,26.7697,26.1069,26.6534,692826.57434061,0
+CAKE.US,D,20120619,000000,26.7218,26.7297,26.383,26.5588,1088561.5078481,0
+CAKE.US,D,20120620,000000,26.6378,26.6457,25.8286,26.1147,1394299.778411,0
+CAKE.US,D,20120621,000000,26.2114,26.2114,25.5387,25.6403,919363.15085282,0
+CAKE.US,D,20120622,000000,25.6647,25.8921,25.4197,25.731,830003.71583385,0
+CAKE.US,D,20120625,000000,25.2546,25.3729,25.0262,25.1698,1005225.0036564,0
+CAKE.US,D,20120626,000000,25.1698,25.5475,25.0262,25.2782,885049.14419725,0
+CAKE.US,D,20120627,000000,25.3816,25.3816,24.9355,25.16,1276280.4539734,0
+CAKE.US,D,20120628,000000,24.9765,26.2357,24.9765,26.0258,2108273.7142309,0
+CAKE.US,D,20120629,000000,26.429,26.8087,26.2835,26.7521,1544729.6215851,0
+CAKE.US,D,20120702,000000,26.7842,27.0205,26.4943,26.7998,825525.70415738,0
+CAKE.US,D,20120703,000000,26.795,27.1181,26.756,26.9414,400096.15421371,0
+CAKE.US,D,20120705,000000,26.9921,27.1786,26.7814,26.8135,875262.26578378,0
+CAKE.US,D,20120706,000000,26.4943,26.6017,26.2835,26.5149,829832.6273072,0
+CAKE.US,D,20120709,000000,26.4778,26.7374,26.2581,26.4104,728241.89935631,0
+CAKE.US,D,20120710,000000,26.6017,26.7998,26.2679,26.4104,814328.11376073,0
+CAKE.US,D,20120711,000000,26.4943,26.6457,26.2114,26.4563,470041.65162825,0
+CAKE.US,D,20120712,000000,26.1576,26.5149,25.9643,26.3157,520737.12858963,0
+CAKE.US,D,20120713,000000,26.4475,26.8175,26.3665,26.6768,474415.16612078,0
+CAKE.US,D,20120716,000000,27.0693,27.4655,26.835,26.9209,1725789.4334397,0
+CAKE.US,D,20120717,000000,27.1025,27.3231,26.7911,27.0605,549848.81465652,0
+CAKE.US,D,20120718,000000,26.9121,27.2021,26.9053,27.1385,503047.3945202,0
+CAKE.US,D,20120719,000000,27.2205,27.2723,26.9209,27.1122,691939.37275931,0
+CAKE.US,D,20120720,000000,26.7082,26.7082,26.0181,26.6818,1430848.180735,0
+CAKE.US,D,20120723,000000,26.185,26.2114,25.6579,25.8824,1044948.2763042,0
+CAKE.US,D,20120724,000000,25.98,25.98,25.2362,25.4792,776191.7640338,0
+CAKE.US,D,20120725,000000,25.7233,25.7233,25.203,25.4285,1062896.1798869,0
+CAKE.US,D,20120726,000000,27.531,28.1519,27.2108,27.6892,2844392.8571884,0
+CAKE.US,D,20120727,000000,27.8648,28.6253,27.6461,28.3656,1682872.8497887,0
+CAKE.US,D,20120730,000000,28.3676,28.4377,27.9497,28.1439,871425.57996169,0
+CAKE.US,D,20120731,000000,28.0171,28.226,27.6638,28.058,801306.94505611,0
+CAKE.US,D,20120801,000000,28.2884,28.2884,27.5193,27.5446,834323.9572522,0
+CAKE.US,D,20120802,000000,27.4578,27.8648,27.3806,27.734,536328.72312271,0
+CAKE.US,D,20120803,000000,28.0415,28.2162,27.8648,27.9409,1071641.1599075,0
+CAKE.US,D,20120806,000000,28.0415,28.3489,27.6296,27.6628,764924.50884786,0
+CAKE.US,D,20120807,000000,27.8736,28.2269,27.8336,27.9146,618125.43057463,0
+CAKE.US,D,20120808,000000,27.6969,27.9673,27.3435,27.8736,592328.96889231,0
+CAKE.US,D,20120809,000000,27.9596,28.059,27.7155,27.7496,687464.43452943,0
+CAKE.US,D,20120810,000000,27.7243,27.7243,27.3689,27.6208,509006.80745133,0
+CAKE.US,D,20120813,000000,27.5828,27.7155,27.2928,27.5446,464860.84516569,0
+CAKE.US,D,20120814,000000,27.6072,27.7409,27.3026,27.3953,466759.21067392,0
+CAKE.US,D,20120815,000000,27.5828,28.2319,27.5828,27.9322,737504.24288571,0
+CAKE.US,D,20120816,000000,27.8483,28.2084,27.7828,28.0132,555979.31611431,0
+CAKE.US,D,20120817,000000,27.9409,28.3431,27.9409,28.2884,610432.59376873,0
+CAKE.US,D,20120820,000000,28.309,28.3676,27.897,28.0415,693124.6986595,0
+CAKE.US,D,20120821,000000,28.1254,28.3773,28.0326,28.1439,438773.43053986,0
+CAKE.US,D,20120822,000000,28.1616,28.2796,27.9409,28.0913,288774.89437012,0
+CAKE.US,D,20120823,000000,28.1616,28.1616,27.733,27.7925,361253.9362541,0
+CAKE.US,D,20120824,000000,27.7243,28.059,27.5017,27.8404,609188.8723834,0
+CAKE.US,D,20120827,000000,27.9937,28.1439,27.773,27.8072,445332.16555535,0
+CAKE.US,D,20120828,000000,27.733,28.0815,27.7155,27.9673,513629.27111735,0
+CAKE.US,D,20120829,000000,27.897,28.4056,27.897,28.1167,611354.62774467,0
+CAKE.US,D,20120830,000000,28.0815,28.2016,27.9146,28.0259,501982.95751908,0
+CAKE.US,D,20120831,000000,28.1528,28.184,27.6882,27.897,502978.7542131,0
+CAKE.US,D,20120904,000000,27.8483,28.429,27.6969,28.309,746148.8236512,0
+CAKE.US,D,20120905,000000,28.1167,28.8887,28.1167,28.6984,1419045.1213609,0
+CAKE.US,D,20120906,000000,28.8243,29.1503,28.7453,29.0108,667417.36692819,0
+CAKE.US,D,20120907,000000,29.1094,29.3182,28.8321,29.2518,735892.73239221,0
+CAKE.US,D,20120910,000000,29.3084,29.3621,29.0225,29.1034,665544.61347484,0
+CAKE.US,D,20120911,000000,29.1689,29.3084,28.9336,28.9513,539295.62356084,0
+CAKE.US,D,20120912,000000,29.0313,29.3621,29.0313,29.2421,731694.40435511,0
+CAKE.US,D,20120913,000000,29.3885,29.5554,28.9941,29.4783,678719.45450878,0
+CAKE.US,D,20120914,000000,29.6209,29.6882,29.328,29.4421,706356.91069637,0
+CAKE.US,D,20120917,000000,29.3182,29.5047,29.2616,29.3973,712903.35192553,0
+CAKE.US,D,20120918,000000,29.3534,29.696,29.2011,29.6471,700725.33206779,0
+CAKE.US,D,20120919,000000,29.817,30.3852,29.613,30.0356,1712878.9088122,0
+CAKE.US,D,20120920,000000,29.9566,30.0278,29.6541,29.8795,867581.72276423,0
+CAKE.US,D,20120921,000000,30.2289,30.4456,29.9507,30.0913,1877493.732465,0
+CAKE.US,D,20120924,000000,30.0582,30.2026,29.7028,30.0826,545431.2474296,0
+CAKE.US,D,20120925,000000,30.1479,30.3275,29.6882,29.7194,654930.97792962,0
+CAKE.US,D,20120926,000000,29.9507,29.9507,29.4959,29.6715,416912.0049704,0
+CAKE.US,D,20120927,000000,29.8482,30.0356,29.7028,29.8619,411009.96304222,0
+CAKE.US,D,20120928,000000,29.8795,30.1001,29.6209,30.0356,963168.98504956,0
+CAKE.US,D,20121001,000000,30.2836,30.2836,29.6052,29.9995,967185.97973805,0
+CAKE.US,D,20121002,000000,30.1158,30.1332,29.7389,29.817,775198.01630418,0
+CAKE.US,D,20121003,000000,29.9155,30.2192,29.5164,29.6384,1241854.7787586,0
+CAKE.US,D,20121004,000000,29.8326,30.0572,29.5495,30.0093,866328.78103915,0
+CAKE.US,D,20121005,000000,29.6715,29.7389,28.9757,29.1904,1658640.772419,0
+CAKE.US,D,20121008,000000,29.1034,29.2938,29.0147,29.1991,691800.04318073,0
+CAKE.US,D,20121009,000000,29.2518,29.4041,28.6984,28.7316,646459.53465515,0
+CAKE.US,D,20121010,000000,28.8507,29.1591,28.7453,28.9677,591491.9669386,0
+CAKE.US,D,20121011,000000,29.0752,29.3378,28.841,28.9941,500621.42068127,0
+CAKE.US,D,20121012,000000,28.9248,29.1845,28.7316,28.9513,496382.11335637,0
+CAKE.US,D,20121015,000000,29.1777,29.1777,28.7238,29.0468,1320113.9491895,0
+CAKE.US,D,20121016,000000,29.2616,29.4763,29.0313,29.0937,685441.08219336,0
+CAKE.US,D,20121017,000000,29.1034,29.4421,29.0147,29.3445,799230.31964586,0
+CAKE.US,D,20121018,000000,29.2782,29.3788,29.0147,29.2381,596654.33272166,0
+CAKE.US,D,20121019,000000,28.9757,28.9757,28.2884,28.3353,1638880.5598325,0
+CAKE.US,D,20121022,000000,28.303,28.4143,28.0415,28.2621,1003497.7266748,0
+CAKE.US,D,20121023,000000,28.0493,28.4143,27.7828,28.2455,726260.55079026,0
+CAKE.US,D,20121024,000000,28.386,28.7384,27.4188,27.5193,2272987.9126566,0
+CAKE.US,D,20121025,000000,28.554,28.718,27.5905,27.7155,2049016.6395618,0
+CAKE.US,D,20121026,000000,27.6969,27.7925,27.1961,27.4373,893092.353914,0
+CAKE.US,D,20121031,000000,27.4051,27.8189,27.4051,27.7828,774325.15747363,0
+CAKE.US,D,20121101,000000,27.814,28.2796,27.7653,28.184,967795.54664437,0
+CAKE.US,D,20121102,000000,28.4143,28.4377,28.2016,28.2796,1323107.4861647,0
+CAKE.US,D,20121105,000000,28.2709,28.6671,28.1167,28.6487,855663.92138415,0
+CAKE.US,D,20121106,000000,28.6671,28.9532,28.6193,28.9102,552135.45891685,0
+CAKE.US,D,20121107,000000,28.6936,28.7199,28.1762,28.2796,954349.21782863,0
+CAKE.US,D,20121108,000000,28.2084,28.3177,27.856,27.9224,750489.55471347,0
+CAKE.US,D,20121109,000000,27.7711,28.2709,27.7711,28.0405,595472.08026806,0
+CAKE.US,D,20121112,000000,28.1167,28.3577,28.0483,28.1762,441482.16146472,0
+CAKE.US,D,20121113,000000,28.098,28.6671,28.0209,28.3353,676385.68406746,0
+CAKE.US,D,20121114,000000,28.4231,28.5549,27.5515,27.5955,670190.64023137,0
+CAKE.US,D,20121115,000000,27.6266,28.1606,27.5358,27.856,1250385.6420003,0
+CAKE.US,D,20121116,000000,27.8716,28.1167,27.5418,28.0903,672403.52177361,0
+CAKE.US,D,20121119,000000,28.2796,28.7394,28.2796,28.6389,635767.01398087,0
+CAKE.US,D,20121120,000000,28.6037,28.9102,28.4788,28.6193,458376.89735046,0
+CAKE.US,D,20121121,000000,28.629,28.92,28.629,28.8165,293039.81374994,0
+CAKE.US,D,20121123,000000,28.92,29.2207,28.9102,29.0683,199780.17501273,0
+CAKE.US,D,20121126,000000,29.246,29.2743,28.92,29.2655,596006.85997411,0
+CAKE.US,D,20121127,000000,29.0586,29.5671,29.0586,29.2967,793012.73720147,0
+CAKE.US,D,20121128,000000,29.1718,29.4139,28.7891,29.407,1112390.9637151,0
+CAKE.US,D,20121129,000000,29.4735,29.7808,29.0977,29.4012,685592.70555828,0
+CAKE.US,D,20121130,000000,29.4012,29.4012,28.7814,28.8253,796080.03689475,0
+CAKE.US,D,20121203,000000,28.8604,29.0879,28.5627,28.7199,857961.83494863,0
+CAKE.US,D,20121204,000000,28.0171,28.0483,27.0702,27.652,3257631.0690057,0
+CAKE.US,D,20121205,000000,27.8122,27.8892,27.5007,27.7545,930217.53971399,0
+CAKE.US,D,20121206,000000,27.6862,27.9224,27.6364,27.8219,713596.92637187,0
+CAKE.US,D,20121207,000000,27.9927,28.2006,27.7711,27.896,517963.85528645,0
+CAKE.US,D,20121210,000000,27.9741,28.2006,27.7906,27.9399,568893.9386706,0
+CAKE.US,D,20121211,000000,28.1762,28.2172,27.8795,27.9741,714970.756996,0
+CAKE.US,D,20121212,000000,28.098,28.2748,27.8892,27.9224,455842.32839883,0
+CAKE.US,D,20121213,000000,27.8219,28.508,27.8122,28.1167,547632.8596677,0
+CAKE.US,D,20121214,000000,27.9927,28.1352,27.8394,27.9663,625229.19011812,0
+CAKE.US,D,20121217,000000,28.1157,28.3177,28.0259,28.2006,640632.27992723,0
+CAKE.US,D,20121218,000000,28.1762,28.5383,28.1254,28.3489,885524.50393595,0
+CAKE.US,D,20121219,000000,28.43,28.6417,28.2319,28.3489,639267.66964285,0
+CAKE.US,D,20121220,000000,28.4231,28.4983,28.0756,28.1167,849369.5027751,0
+CAKE.US,D,20121221,000000,27.9302,28.0171,27.4431,27.7038,1177528.5661862,0
+CAKE.US,D,20121224,000000,27.6949,27.8316,27.5066,27.7985,248803.69703108,0
+CAKE.US,D,20121226,000000,27.8062,27.9302,27.5955,27.6685,491839.55930159,0
+CAKE.US,D,20121227,000000,27.7321,27.9136,27.3875,27.5955,683510.95773705,0
+CAKE.US,D,20121228,000000,27.5261,27.5612,27.2732,27.2909,539644.9719895,0
+CAKE.US,D,20121231,000000,27.2401,27.6266,27.1582,27.5808,823185.78682288,0
+CAKE.US,D,20130102,000000,28.0405,28.1606,27.5066,27.856,1193249.245476,0
+CAKE.US,D,20130103,000000,28.0669,28.5969,27.8259,28.4983,943394.4297123,0
+CAKE.US,D,20130104,000000,28.6389,29.4384,28.5296,29.246,998475.71495257,0
+CAKE.US,D,20130107,000000,29.2372,29.2372,28.4622,28.5969,643859.39884301,0
+CAKE.US,D,20130108,000000,28.5627,28.7101,28.2269,28.309,714844.74568596,0
+CAKE.US,D,20130109,000000,28.309,28.4886,28.2084,28.387,527033.59616308,0
+CAKE.US,D,20130110,000000,28.4231,28.5803,28.1918,28.4886,538342.85511904,0
+CAKE.US,D,20130111,000000,28.5217,28.5296,28.1519,28.387,670705.9547757,0
+CAKE.US,D,20130114,000000,28.2621,28.3967,27.9224,28.1352,1053360.2996113,0
+CAKE.US,D,20130115,000000,27.9488,28.1918,27.7906,27.9049,1109912.7412842,0
+CAKE.US,D,20130116,000000,27.7223,28.2621,27.6364,27.9399,708547.25363032,0
+CAKE.US,D,20130117,000000,28.0483,28.2357,27.7906,28.0903,789586.86873977,0
+CAKE.US,D,20130118,000000,28.1606,28.2923,27.8473,28.1606,898334.6293083,0
+CAKE.US,D,20130122,000000,27.9488,28.5871,27.6179,28.184,826095.31625807,0
+CAKE.US,D,20130123,000000,28.184,28.184,27.8716,27.9049,738915.97935107,0
+CAKE.US,D,20130124,000000,27.9302,28.1606,27.8316,27.9663,972840.09697494,0
+CAKE.US,D,20130125,000000,28.1762,28.1791,27.896,28.0171,1295839.8680497,0
+CAKE.US,D,20130128,000000,28.0317,28.1429,27.7321,27.9839,839425.87858572,0
+CAKE.US,D,20130129,000000,27.9927,28.0483,27.8394,27.9399,619902.90718379,0
+CAKE.US,D,20130130,000000,27.9049,27.9741,27.6119,27.7808,905853.30414096,0
+CAKE.US,D,20130131,000000,27.7808,28.0317,27.5886,27.9586,1221012.7129736,0
+CAKE.US,D,20130201,000000,28.0317,28.7257,28.0317,28.4983,1032511.062451,0
+CAKE.US,D,20130204,000000,28.4143,28.6037,28.2709,28.2796,616076.46618365,0
+CAKE.US,D,20130205,000000,28.3353,28.8078,28.2709,28.6769,1009274.7817751,0
+CAKE.US,D,20130206,000000,28.6769,29.0088,28.5803,28.9532,874900.62356877,0
+CAKE.US,D,20130207,000000,29.003,29.1797,28.7657,29.0088,1001074.8262825,0
+CAKE.US,D,20130208,000000,28.9874,29.1884,28.8527,29.0088,566428.01002607,0
+CAKE.US,D,20130211,000000,28.9874,29.1884,28.6671,28.7989,677015.74061769,0
+CAKE.US,D,20130212,000000,28.8429,28.9443,28.4709,28.8673,793988.04425157,0
+CAKE.US,D,20130213,000000,28.8165,28.8838,28.0903,28.2533,1597008.9480207,0
+CAKE.US,D,20130214,000000,28.2445,28.3489,27.9663,27.9927,838913.63748797,0
+CAKE.US,D,20130215,000000,28.0259,28.1254,27.7711,27.8795,840208.58298307,0
+CAKE.US,D,20130219,000000,28.0025,28.2776,27.9488,28.0903,1313521.4062615,0
+CAKE.US,D,20130220,000000,28.1429,28.4709,27.8892,27.9049,2113855.093232,0
+CAKE.US,D,20130221,000000,27.5261,28.7394,27.5163,28.4387,2773431.0734358,0
+CAKE.US,D,20130222,000000,28.5549,29.2031,28.5296,29.0683,1423587.6754156,0
+CAKE.US,D,20130225,000000,29.2031,29.3318,28.6126,28.6193,1195357.6298342,0
+CAKE.US,D,20130226,000000,28.8253,28.8673,28.4983,28.5627,1372114.6164679,0
+CAKE.US,D,20130227,000000,28.629,29.5368,28.6037,29.2294,1460542.7971712,0
+CAKE.US,D,20130228,000000,29.1132,29.5515,29.0781,29.2118,857871.68051543,0
+CAKE.US,D,20130301,000000,28.9961,29.1465,28.6574,29.0781,1161512.8360242,0
+CAKE.US,D,20130304,000000,29.3934,29.7467,29.2381,29.6286,1217198.5657599,0
+CAKE.US,D,20130305,000000,29.6364,30.0445,29.6364,30.0288,880097.82174646,0
+CAKE.US,D,20130306,000000,29.9507,30.3315,29.9332,30.0445,556783.53463777,0
+CAKE.US,D,20130307,000000,29.9741,30.1675,29.8971,30.1342,468916.77017761,0
+CAKE.US,D,20130308,000000,30.3665,30.3665,29.9068,30.1265,1215738.6786313,0
+CAKE.US,D,20130311,000000,30.0532,30.1596,29.8805,30.0445,854977.51831318,0
+CAKE.US,D,20130312,000000,30.1098,30.2465,29.8005,29.8971,1215995.8236623,0
+CAKE.US,D,20130313,000000,29.9829,30.3734,29.8971,30.3568,960243.06389926,0
+CAKE.US,D,20130314,000000,30.4408,30.6535,30.3568,30.5842,580907.01689484,0
+CAKE.US,D,20130315,000000,30.4573,30.6613,30.4408,30.5755,1187610.495472,0
+CAKE.US,D,20130318,000000,30.2963,30.8039,30.2963,30.5246,925572.53743965,0
+CAKE.US,D,20130319,000000,30.6867,30.7511,30.1772,30.4143,569684.83892551,0
+CAKE.US,D,20130320,000000,30.4827,30.8469,30.4827,30.7443,621837.12956886,0
+CAKE.US,D,20130321,000000,30.5246,30.8966,30.5246,30.7511,724583.47343625,0
+CAKE.US,D,20130322,000000,30.7443,31.5144,30.7443,31.4051,911171.39121772,0
+CAKE.US,D,20130325,000000,31.4051,31.7008,31.3631,31.5407,1176054.3363069,0
+CAKE.US,D,20130326,000000,31.6941,32.0367,31.5487,31.9869,856086.00804869,0
+CAKE.US,D,20130327,000000,31.9039,32.4066,31.8268,32.3598,1032139.1754139,0
+CAKE.US,D,20130328,000000,32.2602,32.7463,32.2524,32.6643,915480.36333193,0
+CAKE.US,D,20130401,000000,32.6711,32.7259,32.0151,32.1382,1039666.0461043,0
+CAKE.US,D,20130402,000000,32.3022,32.4642,31.7263,32.025,864005.25541979,0
+CAKE.US,D,20130403,000000,32.1382,32.3675,31.5067,31.6404,815141.55262395,0
+CAKE.US,D,20130404,000000,31.8424,32.0825,31.779,31.9469,643588.9355434,0
+CAKE.US,D,20130405,000000,31.4841,31.8951,31.2177,31.8687,539799.66880102,0
+CAKE.US,D,20130408,000000,32.0435,32.0435,31.6404,31.7263,824163.14283738,0
+CAKE.US,D,20130409,000000,31.9205,31.9283,31.2803,31.5993,996787.3682944,0
+CAKE.US,D,20130410,000000,31.8268,32.4642,31.7956,32.2271,782263.87000644,0
+CAKE.US,D,20130411,000000,32.1841,32.5042,31.9205,32.025,705319.11023235,0
+CAKE.US,D,20130412,000000,31.9781,32.5042,31.9634,32.4466,1198611.3852871,0
+CAKE.US,D,20130415,000000,32.3862,32.4729,31.7701,31.8785,928067.15158567,0
+CAKE.US,D,20130416,000000,32.1197,32.4017,31.8298,32.2865,951506.27973616,0
+CAKE.US,D,20130417,000000,32.0894,32.147,31.5916,32.066,641008.26489297,0
+CAKE.US,D,20130418,000000,32.1294,32.1294,31.657,31.8044,559602.90963975,0
+CAKE.US,D,20130419,000000,31.7956,32.2017,31.7956,31.9547,740455.7760909,0
+CAKE.US,D,20130422,000000,32.2017,32.2017,31.7263,32.0151,724643.91788578,0
+CAKE.US,D,20130423,000000,31.9967,32.4876,31.9118,32.1752,1280521.8102627,0
+CAKE.US,D,20130424,000000,32.2524,32.5042,31.861,31.9283,1774362.1832921,0
+CAKE.US,D,20130425,000000,33.74,34.7044,33.5877,33.6209,3418287.2934551,0
+CAKE.US,D,20130426,000000,33.5819,33.8396,33.205,33.6473,1311929.3609297,0
+CAKE.US,D,20130429,000000,33.5819,33.7751,33.2929,33.5009,1543263.5875634,0
+CAKE.US,D,20130430,000000,33.493,33.7487,33.4383,33.6892,1226158.6870415,0
+CAKE.US,D,20130501,000000,33.8181,33.8181,33.0538,33.1796,987396.96449059,0
+CAKE.US,D,20130502,000000,33.2236,33.5877,33.1886,33.4754,606501.65558465,0
+CAKE.US,D,20130503,000000,33.698,34.0171,33.5009,33.7487,910294.43445839,0
+CAKE.US,D,20130506,000000,33.866,33.866,33.492,33.5193,664283.4758922,0
+CAKE.US,D,20130507,000000,33.6697,33.8824,33.5193,33.8083,535575.72870902,0
+CAKE.US,D,20130508,000000,33.7751,34.0269,33.7468,34.0181,613664.83509548,0
+CAKE.US,D,20130509,000000,34.0621,34.3344,33.8064,33.857,595747.66597864,0
+CAKE.US,D,20130510,000000,33.9781,34.3344,33.9626,34.2807,382412.56703744,0
+CAKE.US,D,20130513,000000,34.2807,34.4681,34.0797,34.19,512758.4612512,0
+CAKE.US,D,20130514,000000,34.0348,34.5794,33.945,34.5608,559181.8474574,0
+CAKE.US,D,20130515,000000,34.4008,34.7747,34.3978,34.5697,354339.70591677,0
+CAKE.US,D,20130516,000000,34.5862,34.6682,34.3159,34.4614,485362.78286174,0
+CAKE.US,D,20130517,000000,34.4965,34.7161,34.4369,34.5794,487784.65877185,0
+CAKE.US,D,20130520,000000,34.5862,34.883,34.3247,34.6322,557504.77010338,0
+CAKE.US,D,20130521,000000,34.5189,34.7063,34.4008,34.5531,322482.40756597,0
+CAKE.US,D,20130522,000000,34.6322,34.8674,33.9001,34.0709,668004.3952262,0
+CAKE.US,D,20130523,000000,33.945,34.2885,33.3935,34.2885,655354.08907634,0
+CAKE.US,D,20130524,000000,34.19,34.19,33.537,34.0943,336765.73833542,0
+CAKE.US,D,20130528,000000,34.4554,34.7297,34.2164,34.5462,553039.05221327,0
+CAKE.US,D,20130529,000000,34.4467,34.4467,33.987,34.2164,314842.84383423,0
+CAKE.US,D,20130530,000000,34.3754,34.4868,33.945,34.0269,423221.79081239,0
+CAKE.US,D,20130531,000000,33.8805,34.4105,33.8064,33.8727,541903.95523055,0
+CAKE.US,D,20130603,000000,33.9001,34.0348,33.4179,34.0114,730634.06528278,0
+CAKE.US,D,20130604,000000,33.945,34.5862,33.945,34.307,827062.4274506,0
+CAKE.US,D,20130605,000000,34.2739,34.3686,34.0621,34.2338,572336.19884743,0
+CAKE.US,D,20130606,000000,34.1578,34.5951,34.0114,34.5287,486665.92421438,0
+CAKE.US,D,20130607,000000,34.6838,35.3007,34.4388,35.1826,663757.91652592,0
+CAKE.US,D,20130610,000000,35.3769,35.6414,35.1408,35.3106,422236.23894034,0
+CAKE.US,D,20130611,000000,35.0108,35.5048,34.6985,35.2852,445261.47628386,0
+CAKE.US,D,20130612,000000,35.3007,35.3739,34.9045,35.1221,512718.50644557,0
+CAKE.US,D,20130613,000000,35.2236,35.3739,34.7385,35.3183,424540.29939798,0
+CAKE.US,D,20130614,000000,35.3622,35.6326,35.1582,35.1826,365917.37920795,0
+CAKE.US,D,20130617,000000,35.5643,35.6414,35.1905,35.3545,599020.88659322,0
+CAKE.US,D,20130618,000000,35.0285,35.8952,35.0285,35.7,539852.94187518,0
+CAKE.US,D,20130619,000000,35.7439,36.0904,35.5995,35.7088,592186.56586714,0
+CAKE.US,D,20130620,000000,35.5809,35.7156,35.167,35.5399,1295434.1731001,0
+CAKE.US,D,20130621,000000,35.6072,35.784,34.4614,34.6584,1474352.8171663,0
+CAKE.US,D,20130624,000000,34.2251,34.6917,33.866,34.4868,651023.60283603,0
+CAKE.US,D,20130625,000000,34.5794,34.8352,34.5052,34.6761,809544.80639001,0
+CAKE.US,D,20130626,000000,34.9786,35.2158,34.7668,35.0196,579369.26911943,0
+CAKE.US,D,20130627,000000,35.2236,35.7439,34.4681,35.4266,669485.79648087,0
+CAKE.US,D,20130628,000000,35.6278,35.8473,35.3116,35.6531,1177302.155621,0
+CAKE.US,D,20130701,000000,35.8112,36.1471,35.5995,35.9206,489863.33314649,0
+CAKE.US,D,20130702,000000,35.904,36.1763,35.6815,35.9529,436141.53577966,0
+CAKE.US,D,20130703,000000,35.9529,36.0641,35.6765,35.9713,486716.12384196,0
+CAKE.US,D,20130705,000000,36.4994,36.6507,36.2691,36.4916,709835.02775005,0
+CAKE.US,D,20130708,000000,36.7435,36.8762,36.5473,36.7435,511742.17491327,0
+CAKE.US,D,20130709,000000,36.9709,37.2891,36.8547,37.1847,553454.99198464,0
+CAKE.US,D,20130710,000000,37.1847,37.2979,36.8284,37.1505,441936.00707732,0
+CAKE.US,D,20130711,000000,37.3369,37.5663,37.0334,37.209,656610.10424802,0
+CAKE.US,D,20130712,000000,37.3369,37.4434,37.1671,37.2979,384733.01921021,0
+CAKE.US,D,20130715,000000,37.414,37.5078,37.0431,37.3877,550033.22145171,0
+CAKE.US,D,20130716,000000,37.5078,37.6844,37.0431,37.414,675195.23575631,0
+CAKE.US,D,20130717,000000,38.0085,38.0085,36.6849,36.9709,683558.08391805,0
+CAKE.US,D,20130718,000000,36.9298,37.5252,36.9298,37.0841,522510.50727001,0
+CAKE.US,D,20130719,000000,37.1075,37.3457,36.6585,36.7376,658819.91234367,0
+CAKE.US,D,20130722,000000,36.4106,36.6106,36.1471,36.3033,1196620.8163813,0
+CAKE.US,D,20130723,000000,36.2691,36.4828,36.0572,36.0983,840422.69976192,0
+CAKE.US,D,20130724,000000,36.0983,36.5091,35.2236,35.5555,1835065.8268211,0
+CAKE.US,D,20130725,000000,34.2485,34.6838,33.8249,34.6682,3689809.9076533,0
+CAKE.US,D,20130726,000000,34.7912,34.8859,34.1499,34.6224,1904304.4315208,0
+CAKE.US,D,20130729,000000,34.4544,35.1749,34.4544,35.1221,1551950.1720989,0
+CAKE.US,D,20130730,000000,35.1944,35.7244,35.0402,35.6326,1326320.2623297,0
+CAKE.US,D,20130731,000000,35.8191,36.186,35.7703,36.0162,1130556.0575233,0
+CAKE.US,D,20130801,000000,36.3442,36.8967,36.2114,36.5473,1181799.6324592,0
+CAKE.US,D,20130802,000000,36.5737,37.0997,36.5228,36.9991,812919.45074193,0
+CAKE.US,D,20130805,000000,37.0431,37.3985,36.7777,37.3721,653521.29042863,0
+CAKE.US,D,20130806,000000,37.2812,37.4404,36.4554,36.5083,1033895.137897,0
+CAKE.US,D,20130807,000000,36.3589,37.0255,36.3589,36.5638,837790.80500172,0
+CAKE.US,D,20130808,000000,36.9054,37.2989,36.7922,37.1348,730068.55111087,0
+CAKE.US,D,20130809,000000,37.05,37.5701,37.05,37.2276,659173.35870112,0
+CAKE.US,D,20130812,000000,37.0997,37.4999,36.9562,37.0334,680627.04035677,0
+CAKE.US,D,20130813,000000,37.0919,37.1348,36.5083,36.9211,801474.96013618,0
+CAKE.US,D,20130814,000000,36.9143,36.9894,36.6146,36.761,568505.6599185,0
+CAKE.US,D,20130815,000000,36.4896,36.5971,36.1138,36.4896,734651.05997128,0
+CAKE.US,D,20130816,000000,36.3501,36.8274,36.3501,36.6233,569099.85959189,0
+CAKE.US,D,20130819,000000,36.6927,36.8615,36.6233,36.6233,343321.39990432,0
+CAKE.US,D,20130820,000000,36.761,37.1681,36.5971,36.9562,347439.81833018,0
+CAKE.US,D,20130821,000000,36.8001,36.8537,36.4281,36.6146,551582.23853129,0
+CAKE.US,D,20130822,000000,36.8274,37.2628,36.7103,37.0753,427625.01528859,0
+CAKE.US,D,20130823,000000,37.1934,37.3545,36.515,36.5374,462043.5191281,0
+CAKE.US,D,20130826,000000,36.6058,36.888,36.4467,36.6566,359838.10185993,0
+CAKE.US,D,20130827,000000,36.3432,36.3432,35.7888,35.7967,439612.48145797,0
+CAKE.US,D,20130828,000000,36.0035,36.7854,35.7663,36.3999,743671.62570252,0
+CAKE.US,D,20130829,000000,36.2387,36.8176,36.2387,36.5717,459982.26095078,0
+CAKE.US,D,20130830,000000,36.6116,36.6467,35.6404,35.6629,607774.06247145,0
+CAKE.US,D,20130903,000000,35.7967,36.0475,35.4218,35.7967,1090086.9618372,0
+CAKE.US,D,20130904,000000,35.782,36.0202,35.5672,35.5672,842236.03324793,0
+CAKE.US,D,20130905,000000,35.5165,35.9576,35.5165,35.6961,363840.75379769,0
+CAKE.US,D,20130906,000000,35.9,36.0572,35.3485,35.5945,334480.11855729,0
+CAKE.US,D,20130909,000000,35.7488,36.1733,35.7488,36.0699,468289.78707398,0
+CAKE.US,D,20130910,000000,36.2749,36.437,36.1441,36.3432,316631.58974756,0
+CAKE.US,D,20130911,000000,36.31,36.4281,36.0699,36.3501,597503.62846171,0
+CAKE.US,D,20130912,000000,36.3501,36.7103,36.104,36.3277,563476.47682087,0
+CAKE.US,D,20130913,000000,36.4994,37.0568,36.2183,37.0334,585526.4071143,0
+CAKE.US,D,20130916,000000,37.457,37.457,37.0841,37.1778,628059.83442424,0
+CAKE.US,D,20130917,000000,37.0665,37.7049,36.9054,37.6864,556197.53082195,0
+CAKE.US,D,20130918,000000,37.7576,38.0485,37.2715,37.9929,766034.02306557,0
+CAKE.US,D,20130919,000000,37.9685,38.1119,37.7049,38.0124,569979.88979781,0
+CAKE.US,D,20130920,000000,37.7576,37.9509,37.4999,37.5546,1261634.4565068,0
+CAKE.US,D,20130923,000000,37.6053,37.7049,37.0334,37.3311,403324.29761169,0
+CAKE.US,D,20130924,000000,37.05,37.6444,37.0431,37.2276,419577.70764305,0
+CAKE.US,D,20130925,000000,37.3642,37.4658,36.9211,37.1261,542473.56733123,0
+CAKE.US,D,20130926,000000,37.1857,37.5458,37.0919,37.4501,465277.80941924,0
+CAKE.US,D,20130927,000000,37.21,37.6951,37.21,37.3985,491721.7438491,0
+CAKE.US,D,20130930,000000,37.2178,37.7302,37.209,37.5282,634210.82552593,0
+CAKE.US,D,20131001,000000,37.4062,37.9929,37.3144,37.9596,963440.47283136,0
+CAKE.US,D,20131002,000000,37.1515,38.0124,37.1515,37.8338,1264975.2929462,0
+CAKE.US,D,20131003,000000,37.6864,37.8513,36.8615,37.2188,856668.93841793,0
+CAKE.US,D,20131004,000000,37.1174,37.4911,36.8967,37.1348,502866.06117159,0
+CAKE.US,D,20131007,000000,36.9475,36.9709,36.5209,36.5307,758823.71737374,0
+CAKE.US,D,20131008,000000,36.5453,36.9894,36.2486,36.2564,804159.10348835,0
+CAKE.US,D,20131009,000000,36.2242,36.9143,35.782,36.4086,1178747.6999988,0
+CAKE.US,D,20131010,000000,36.6566,36.9104,36.3197,36.7777,759380.01120589,0
+CAKE.US,D,20131011,000000,36.5971,36.8088,36.3197,36.7014,1015313.0798353,0
+CAKE.US,D,20131014,000000,36.64,37.1075,36.4086,36.9475,790618.52231062,0
+CAKE.US,D,20131015,000000,36.9807,36.9807,36.3589,36.3999,866311.36484182,0
+CAKE.US,D,20131016,000000,36.5083,36.846,36.4809,36.4994,700911.78782737,0
+CAKE.US,D,20131017,000000,36.4711,37.0919,36.2387,36.9562,1042615.530345,0
+CAKE.US,D,20131018,000000,37.2451,37.415,36.9211,37.2451,740965.96822425,0
+CAKE.US,D,20131021,000000,37.1681,37.2539,36.7707,37.0158,1058117.9949271,0
+CAKE.US,D,20131022,000000,37.2276,37.415,36.9211,37.0255,1288232.063266,0
+CAKE.US,D,20131023,000000,36.6058,36.9807,36.0953,36.4467,2485919.3656128,0
+CAKE.US,D,20131024,000000,38.0953,38.7796,37.6776,38.5824,3457679.6583537,0
+CAKE.US,D,20131025,000000,38.7796,39.8513,38.6166,39.826,1929356.094647,0
+CAKE.US,D,20131028,000000,39.7332,40.1334,39.4931,40.1334,1193749.1927873,0
+CAKE.US,D,20131029,000000,40.0114,40.8138,40.0114,40.4361,1010192.7178224,0
+CAKE.US,D,20131030,000000,40.6518,40.8479,40.0114,40.0817,828476.21288038,0
+CAKE.US,D,20131031,000000,40.0261,40.5581,40.0261,40.3453,655504.68795909,0
+CAKE.US,D,20131101,000000,40.1334,40.4106,40.0183,40.3541,531643.76604276,0
+CAKE.US,D,20131104,000000,40.4624,40.6088,40.2232,40.4721,631384.27914859,0
+CAKE.US,D,20131105,000000,40.2594,41.8884,40.2594,41.7782,1149274.3717169,0
+CAKE.US,D,20131106,000000,41.992,41.992,41.378,41.4376,574460.97492085,0
+CAKE.US,D,20131107,000000,41.336,41.9568,40.4106,40.4624,826257.18444495,0
+CAKE.US,D,20131108,000000,40.4995,41.1973,40.4995,41.1223,536864.52731095,0
+CAKE.US,D,20131111,000000,40.9836,41.4112,40.9836,41.2316,256476.04419307,0
+CAKE.US,D,20131112,000000,41.213,41.3956,40.927,41.1652,485337.17080684,0
+CAKE.US,D,20131113,000000,40.9652,41.5069,40.9572,41.4795,544242.84808284,0
+CAKE.US,D,20131114,000000,41.583,41.583,40.8539,40.9085,862804.56228668,0
+CAKE.US,D,20131115,000000,40.8539,41.0003,40.685,40.8479,1024075.4760533,0
+CAKE.US,D,20131118,000000,40.808,41.1467,40.7533,40.8245,735845.60621121,0
+CAKE.US,D,20131119,000000,40.8909,41.0354,40.5581,40.8402,511831.30486428,0
+CAKE.US,D,20131120,000000,40.8245,41.3956,40.8245,41.0265,526911.68278181,0
+CAKE.US,D,20131121,000000,41.3263,42.2477,41.2823,42.2047,814198.0045219,0
+CAKE.US,D,20131122,000000,42.2564,42.4693,42.0778,42.2125,596736.29129729,0
+CAKE.US,D,20131125,000000,42.3082,42.4614,41.9314,41.9822,562632.30349179,0
+CAKE.US,D,20131126,000000,42.0935,42.0935,41.4112,41.6181,443995.21629023,0
+CAKE.US,D,20131127,000000,41.744,41.9227,41.4971,41.8231,344090.78603314,0
+CAKE.US,D,20131129,000000,42.0094,42.0857,41.4707,41.6259,164537.98748805,0
+CAKE.US,D,20131202,000000,41.4112,41.4707,40.9652,41.0354,620136.48912435,0
+CAKE.US,D,20131203,000000,40.9572,41.1652,40.6255,40.8626,936586.74552331,0
+CAKE.US,D,20131204,000000,40.7699,41.1799,40.5493,40.8402,405105.87214964,0
+CAKE.US,D,20131205,000000,40.7182,41.2745,40.6088,40.9836,447506.11677416,0
+CAKE.US,D,20131206,000000,41.42,41.8396,41.2667,41.4033,467532.69473151,0
+CAKE.US,D,20131209,000000,41.4112,41.7021,41.4112,41.6181,613727.32850941,0
+CAKE.US,D,20131210,000000,41.6337,41.7021,40.9416,40.9416,689352.55521572,0
+CAKE.US,D,20131211,000000,40.8713,41.1037,40.5405,40.9749,658431.63359159,0
+CAKE.US,D,20131212,000000,41.1398,41.1398,40.6088,40.685,749725.29099564,0
+CAKE.US,D,20131213,000000,40.6928,40.8245,40.3628,40.4106,564272.49948676,0
+CAKE.US,D,20131216,000000,40.4995,41.0265,40.4809,40.9749,502438.85209608,0
+CAKE.US,D,20131217,000000,41.0265,41.1652,40.3941,40.7982,647891.76076443,0
+CAKE.US,D,20131218,000000,40.8713,41.463,40.4809,41.4453,780703.58362272,0
+CAKE.US,D,20131219,000000,41.4795,41.4971,40.4195,40.6429,793472.72970724,0
+CAKE.US,D,20131220,000000,40.6342,41.3702,40.3842,41.2979,1426137.6116002,0
+CAKE.US,D,20131223,000000,41.583,41.7108,41.3166,41.7108,567433.02705983,0
+CAKE.US,D,20131224,000000,41.7108,41.7108,41.3438,41.4531,400080.78698078,0
+CAKE.US,D,20131226,000000,41.659,41.7782,41.463,41.5126,412959.55266022,0
+CAKE.US,D,20131227,000000,41.667,41.667,41.3536,41.4882,484633.35153854,0
+CAKE.US,D,20131230,000000,41.3614,41.5654,41.213,41.3536,417758.22726388,0
+CAKE.US,D,20131231,000000,41.2911,41.5136,41.1963,41.213,438955.78837065,0
+CAKE.US,D,20140102,000000,41.2403,41.2403,40.5825,40.7884,458182.24573331,0
+CAKE.US,D,20140103,000000,40.808,41.1467,40.5991,40.7269,380233.49340765,0
+CAKE.US,D,20140106,000000,40.7533,40.8626,40.2321,40.2594,395036.23665021,0
+CAKE.US,D,20140107,000000,40.3541,40.8811,40.3541,40.5912,346980.8503066,0
+CAKE.US,D,20140108,000000,40.8402,40.9905,40.2067,40.3296,961532.88698337,0
+CAKE.US,D,20140109,000000,40.3384,40.6616,40.2154,40.5162,487204.80184921,0
+CAKE.US,D,20140110,000000,40.8323,40.9905,40.3541,40.5326,449496.68567999,0
+CAKE.US,D,20140113,000000,40.4995,40.6928,39.867,40.0358,589802.59579825,0
+CAKE.US,D,20140114,000000,40.1705,40.7269,40.071,40.5326,566730.23227373,0
+CAKE.US,D,20140115,000000,40.5668,40.9836,40.3941,40.5668,330033.86582889,0
+CAKE.US,D,20140116,000000,40.3199,40.8909,39.9411,40.1159,869897.05252602,0
+CAKE.US,D,20140117,000000,39.1925,39.4317,38.3969,38.5503,2266453.7652138,0
+CAKE.US,D,20140121,000000,38.6029,38.8499,37.7918,38.5092,1889810.0574192,0
+CAKE.US,D,20140122,000000,38.9358,39.7537,38.7044,39.6777,2017232.0794469,0
+CAKE.US,D,20140123,000000,39.4063,39.7888,38.7396,38.764,1051480.3747826,0
+CAKE.US,D,20140124,000000,38.4995,38.7913,38.1129,38.1763,1179670.758457,0
+CAKE.US,D,20140127,000000,38.8499,38.8499,37.908,37.9782,1169535.5560971,0
+CAKE.US,D,20140128,000000,38.1129,38.4829,37.9704,38.3286,628627.39756054,0
+CAKE.US,D,20140129,000000,37.8513,38.3375,37.6259,37.6259,834109.84047334,0
+CAKE.US,D,20140130,000000,37.9948,38.3208,37.74,38.0806,552558.57006359,0
+CAKE.US,D,20140131,000000,37.5087,38.2955,37.1251,38.0338,1058272.6917386,0
+CAKE.US,D,20140203,000000,38.0046,38.2359,36.6029,36.7483,1847404.6903836,0
+CAKE.US,D,20140204,000000,37.415,37.415,36.8694,37.1075,984085.83803479,0
+CAKE.US,D,20140205,000000,36.8596,37.3467,36.4867,37.1338,818083.86548938,0
+CAKE.US,D,20140206,000000,37.1583,38.1227,37.0236,37.8757,808023.45032971,0
+CAKE.US,D,20140207,000000,38.1909,38.312,37.5791,38.1578,775630.34779067,0
+CAKE.US,D,20140210,000000,38.1666,38.883,38.1129,38.354,1176733.5680026,0
+CAKE.US,D,20140211,000000,38.4136,39.0129,38.271,38.927,1040303.2740299,0
+CAKE.US,D,20140212,000000,39.1671,39.2764,38.4497,38.7044,1450083.8584374,0
+CAKE.US,D,20140213,000000,38.4643,39.0626,37.7302,38.8421,1790331.8117553,0
+CAKE.US,D,20140214,000000,38.4321,39.2491,38.4321,39.1671,1026570.0901993,0
+CAKE.US,D,20140218,000000,39.2764,39.5078,39.0977,39.2676,728165.06319167,0
+CAKE.US,D,20140219,000000,39.0803,39.66,39.0803,39.3985,627729.9511573,0
+CAKE.US,D,20140220,000000,39.5078,39.8816,39.3711,39.6083,831751.48245934,0
+CAKE.US,D,20140221,000000,40.0046,40.0046,39.4717,39.6688,709263.36668496,0
+CAKE.US,D,20140224,000000,39.7888,40.1989,39.6161,39.9255,617193.15177673,0
+CAKE.US,D,20140225,000000,40.0183,40.8948,40.0183,40.5288,997957.32696164,0
+CAKE.US,D,20140226,000000,40.5932,40.8948,40.2701,40.4653,882921.29467722,0
+CAKE.US,D,20140227,000000,40.2613,40.6644,40.1638,40.2525,819306.07274859,0
+CAKE.US,D,20140228,000000,40.4653,41.092,40.2955,40.6967,974289.73928155,0
+CAKE.US,D,20140303,000000,40.3404,40.561,40.0114,40.2438,775034.0991529,0
+CAKE.US,D,20140304,000000,40.6967,41.4932,40.681,41.3916,1542732.9057861,0
+CAKE.US,D,20140305,000000,41.3584,41.4765,40.6878,40.8441,1142909.2638364,0
+CAKE.US,D,20140306,000000,41.2374,41.4667,40.9787,41.2716,869697.2784979,0
+CAKE.US,D,20140307,000000,41.5029,41.6308,40.9622,41.6074,704908.29287195,0
+CAKE.US,D,20140310,000000,41.664,41.871,41.375,41.5703,617633.67912079,0
+CAKE.US,D,20140311,000000,41.6913,42.0847,41.3136,41.4503,668396.77190708,0
+CAKE.US,D,20140312,000000,41.1769,42.0768,41.1262,41.9481,1074800.6629985,0
+CAKE.US,D,20140313,000000,42.11,42.1451,40.681,40.9456,909977.86945999,0
+CAKE.US,D,20140314,000000,40.8275,41.8299,40.722,41.7753,1096856.740185,0
+CAKE.US,D,20140317,000000,41.9636,42.0515,41.5624,41.623,572713.20829536,0
+CAKE.US,D,20140318,000000,41.7245,41.9383,41.5527,41.6727,466168.08444712,0
+CAKE.US,D,20140319,000000,41.5624,41.783,40.9456,41.2179,459571.4435904,0
+CAKE.US,D,20140320,000000,41.2277,41.7333,41.1173,41.7333,609263.65958367,0
+CAKE.US,D,20140321,000000,41.9383,42.2115,41.4083,41.4336,815677.35681218,0
+CAKE.US,D,20140324,000000,41.3819,41.6473,40.6019,40.722,528158.47761373,0
+CAKE.US,D,20140325,000000,40.9456,41.1691,40.561,40.6733,531430.6737461,0
+CAKE.US,D,20140326,000000,41.0139,41.0227,40.1334,40.1412,470326.4576786,0
+CAKE.US,D,20140327,000000,40.0114,40.4468,39.8064,39.9519,470541.59893965,0
+CAKE.US,D,20140328,000000,39.8504,40.561,39.8328,39.8747,725051.66179958,0
+CAKE.US,D,20140331,000000,40.1412,40.8666,39.9617,40.7923,790494.55996496,0
+CAKE.US,D,20140401,000000,40.8948,41.8553,40.8275,41.7927,1004252.7700529,0
+CAKE.US,D,20140402,000000,41.8553,41.9803,41.544,41.7157,736350.67593358,0
+CAKE.US,D,20140403,000000,41.7157,42.0515,41.2452,41.2716,480110.26264548,0
+CAKE.US,D,20140404,000000,41.5351,41.6308,40.3404,40.3628,917239.39926158,0
+CAKE.US,D,20140407,000000,40.356,40.561,39.7138,39.9421,855148.60683982,0
+CAKE.US,D,20140408,000000,39.9617,40.6019,39.7225,40.4565,734605.98275468,0
+CAKE.US,D,20140409,000000,40.6108,40.9886,40.3404,40.885,529189.10670238,0
+CAKE.US,D,20140410,000000,40.8197,40.8753,39.8747,39.8826,935530.50437976,0
+CAKE.US,D,20140411,000000,39.8415,40.19,39.3037,39.5068,742750.61620877,0
+CAKE.US,D,20140414,000000,39.9617,40.681,39.7049,40.2086,759978.30880805,0
+CAKE.US,D,20140415,000000,40.3628,40.6733,39.7537,40.3872,838332.75608314,0
+CAKE.US,D,20140416,000000,40.5688,40.8275,40.3042,40.6644,473003.4296554,0
+CAKE.US,D,20140417,000000,40.6459,40.9787,40.2174,40.2252,664320.35725124,0
+CAKE.US,D,20140421,000000,40.2701,40.6235,40.0114,40.5025,735750.32936703,0
+CAKE.US,D,20140422,000000,40.5189,41.209,40.4379,41.1086,860876.48679478,0
+CAKE.US,D,20140423,000000,40.6372,40.9622,40.0719,40.0817,1324024.3977296,0
+CAKE.US,D,20140424,000000,40.0817,40.1725,38.8509,39.3106,2043378.91404,0
+CAKE.US,D,20140425,000000,39.1486,39.4648,38.6253,38.7533,921997.09457741,0
+CAKE.US,D,20140428,000000,38.9523,39.0256,37.5878,37.9558,1549089.8178091,0
+CAKE.US,D,20140429,000000,38.1442,38.5824,37.9469,38.438,880837.49789161,0
+CAKE.US,D,20140430,000000,38.3677,38.7191,37.9558,38.4467,1306296.757819,0
+CAKE.US,D,20140501,000000,38.6576,39.088,38.3491,39.0421,1171141.9441797,0
+CAKE.US,D,20140502,000000,38.881,39.6425,38.8216,38.8567,754576.21419126,0
+CAKE.US,D,20140505,000000,38.4848,38.9611,38.3218,38.7289,724231.051561,0
+CAKE.US,D,20140506,000000,38.5814,38.8304,38.1842,38.2036,512506.43863111,0
+CAKE.US,D,20140507,000000,38.2116,38.4946,37.6776,38.1412,745145.85558182,0
+CAKE.US,D,20140508,000000,38.1412,38.5902,37.7449,37.9088,555484.4912139,0
+CAKE.US,D,20140509,000000,37.8191,38.0729,37.5683,37.7225,765061.78946205,0
+CAKE.US,D,20140512,000000,38.1695,38.6907,37.8582,38.5638,889669.55889889,0
+CAKE.US,D,20140513,000000,38.5132,38.6653,38.1363,38.4175,651326.8495659,0
+CAKE.US,D,20140514,000000,38.4614,38.684,38.1598,38.2476,1472345.8565453,0
+CAKE.US,D,20140515,000000,38.0055,38.0729,37.4384,38.0348,1230111.1393517,0
+CAKE.US,D,20140516,000000,37.9529,38.2809,37.5439,38.1598,514703.95294041,0
+CAKE.US,D,20140519,000000,38.0348,38.2729,37.8757,38.1598,308624.23690764,0
+CAKE.US,D,20140520,000000,38.1412,38.2642,37.6346,37.9889,683841.8654862,0
+CAKE.US,D,20140521,000000,38.1315,38.357,37.6864,38.1842,510864.19367174,0
+CAKE.US,D,20140522,000000,38.2476,39.4414,38.2036,38.7191,503190.82202756,0
+CAKE.US,D,20140523,000000,38.6488,39.1574,38.641,39.1037,569277.09501171,0
+CAKE.US,D,20140527,000000,39.3896,39.7752,39.1749,39.6024,676620.29049023,0
+CAKE.US,D,20140528,000000,39.5527,40.0408,39.5527,39.827,867748.71336209,0
+CAKE.US,D,20140529,000000,39.9822,40.1032,39.3281,39.4228,592835.06309688,0
+CAKE.US,D,20140530,000000,39.5243,39.5243,39.2676,39.4073,699239.83288434,0
+CAKE.US,D,20140602,000000,39.5243,39.5966,39.0344,39.2871,666890.78307971,0
+CAKE.US,D,20140603,000000,38.9777,39.4501,38.9777,39.2871,843500.24427717,0
+CAKE.US,D,20140604,000000,39.1749,39.4727,39.0431,39.4327,436681.43789668,0
+CAKE.US,D,20140605,000000,39.2491,40.1305,39.216,40.1227,578538.41405889,0
+CAKE.US,D,20140606,000000,40.3833,40.5249,40.1374,40.3511,582737.76657818,0
+CAKE.US,D,20140609,000000,40.2915,40.5317,40.1529,40.3511,306373.44952416,0
+CAKE.US,D,20140610,000000,40.2301,40.2301,39.7752,39.8864,391352.19867524,0
+CAKE.US,D,20140611,000000,39.7255,40.0144,39.6112,39.7654,352705.65681497,0
+CAKE.US,D,20140612,000000,39.6278,39.9041,39.5088,39.6552,563084.10014,0
+CAKE.US,D,20140613,000000,39.5243,40.1129,39.5243,40.0592,754993.17844483,0
+CAKE.US,D,20140616,000000,39.9461,40.2037,39.9461,40.1032,887942.2819173,0
+CAKE.US,D,20140617,000000,39.9041,40.2388,39.6805,39.7791,1339835.2314525,0
+CAKE.US,D,20140618,000000,39.9138,39.9138,39.1749,39.5664,965109.35432781,0
+CAKE.US,D,20140619,000000,39.7997,40.0592,39.619,39.7342,893725.48391081,0
+CAKE.US,D,20140620,000000,39.8358,39.862,39.4073,39.783,1055637.7235319,0
+CAKE.US,D,20140623,000000,39.862,40.1481,39.6357,40.1227,731660.59644266,0
+CAKE.US,D,20140624,000000,40.0759,40.4712,39.9207,40.031,1038589.3153167,0
+CAKE.US,D,20140625,000000,39.9362,40.4888,39.8358,40.4614,695505.59528179,0
+CAKE.US,D,20140626,000000,40.3931,40.5082,40.1529,40.48,868241.48929812,0
+CAKE.US,D,20140627,000000,40.3169,40.6078,40.1374,40.5152,809467.97022534,0
+CAKE.US,D,20140630,000000,40.4029,40.4429,39.7391,39.8767,694684.98504321,0
+CAKE.US,D,20140701,000000,39.9041,40.5483,39.9041,40.2486,824441.80199456,0
+CAKE.US,D,20140702,000000,40.1852,40.3678,39.9041,39.9822,398915.95072451,0
+CAKE.US,D,20140703,000000,39.9734,40.4526,39.8094,40.2662,314177.95488936,0
+CAKE.US,D,20140707,000000,40.2301,40.2915,39.9909,40.2037,825528.77760396,0
+CAKE.US,D,20140708,000000,40.1461,40.1852,39.6357,39.7342,727872.06128376,0
+CAKE.US,D,20140709,000000,39.7391,40.1852,39.0344,40.1588,761823.40124213,0
+CAKE.US,D,20140710,000000,39.5146,39.9909,39.5146,39.8094,810118.51641948,0
+CAKE.US,D,20140711,000000,39.5088,39.7342,39.1407,39.4327,1029454.0075796,0
+CAKE.US,D,20140714,000000,39.7654,39.7654,39.216,39.4727,1147307.3659016,0
+CAKE.US,D,20140715,000000,39.2774,39.297,38.4614,38.555,1594635.2227738,0
+CAKE.US,D,20140716,000000,38.8216,38.8216,38.0153,38.5287,1435794.3807749,0
+CAKE.US,D,20140717,000000,38.3921,38.6488,37.6688,37.8513,1146019.591782,0
+CAKE.US,D,20140718,000000,37.8435,38.5376,37.7391,38.1783,857987.44700352,0
+CAKE.US,D,20140721,000000,37.9529,38.1598,37.6688,37.7489,661065.57731618,0
+CAKE.US,D,20140722,000000,38.0515,38.2642,37.8005,38.0729,893510.34264975,0
+CAKE.US,D,20140723,000000,38.0993,38.2476,37.5439,37.7654,1688577.1666532,0
+CAKE.US,D,20140724,000000,37.2501,37.7821,36.6917,37.294,2747790.3330473,0
+CAKE.US,D,20140725,000000,37.0451,37.3955,37.0451,37.2227,1103388.8386634,0
+CAKE.US,D,20140728,000000,37.3105,37.4209,37.13,37.1964,858798.83690233,0
+CAKE.US,D,20140729,000000,37.3194,37.6259,37.2852,37.4042,1065137.7469305,0
+CAKE.US,D,20140730,000000,37.6112,37.6601,37.0597,37.3515,684236.29113146,0
+CAKE.US,D,20140731,000000,36.9152,37.29,36.8284,36.8381,793379.50182745,0
+CAKE.US,D,20140801,000000,36.8625,36.9728,36.5531,36.847,917260.91338769,0
+CAKE.US,D,20140804,000000,36.9114,37.2735,36.6868,37.1944,956373.59464691,0
+CAKE.US,D,20140805,000000,36.9269,37.3008,36.8333,36.9972,686994.1972017,0
+CAKE.US,D,20140806,000000,36.842,37.4618,36.804,37.3008,531037.27258303,0
+CAKE.US,D,20140807,000000,37.5048,37.7576,37.2832,37.4364,674425.8496275,0
+CAKE.US,D,20140808,000000,37.4199,37.6512,37.3496,37.4697,619806.60585741,0
+CAKE.US,D,20140811,000000,37.6766,37.8757,37.4277,37.7713,450751.67636947,0
+CAKE.US,D,20140812,000000,37.7138,37.7138,37.4715,37.6591,518665.62559035,0
+CAKE.US,D,20140813,000000,37.7382,38.2818,37.6766,38.1003,554796.03917853,0
+CAKE.US,D,20140814,000000,38.1003,38.3491,37.9441,38.2046,597216.77344698,0
+CAKE.US,D,20140815,000000,38.2564,38.4106,37.8425,38.0816,849887.89076601,0
+CAKE.US,D,20140818,000000,38.3491,38.5932,38.3335,38.5277,426444.81179939,0
+CAKE.US,D,20140819,000000,38.5395,38.9192,38.5395,38.8421,542170.32060137,0
+CAKE.US,D,20140820,000000,38.2906,38.5483,37.8425,38.3491,1130147.2891273,0
+CAKE.US,D,20140821,000000,37.5419,38.4682,37.5145,38.4623,1117825.8417622,0
+CAKE.US,D,20140822,000000,38.4799,38.6596,38.3335,38.354,483403.97290396,0
+CAKE.US,D,20140825,000000,38.6361,39.0227,38.4623,38.9904,577288.5457804,0
+CAKE.US,D,20140826,000000,38.9973,39.2979,38.8459,38.9367,530197.19718274,0
+CAKE.US,D,20140827,000000,38.9466,39.0227,38.5747,38.6596,344892.95559221,0
+CAKE.US,D,20140828,000000,38.6361,39.0753,38.4193,38.8683,779160.71343631,0
+CAKE.US,D,20140829,000000,38.9017,39.0187,38.5483,38.765,419181.23303341,0
+CAKE.US,D,20140902,000000,38.6683,38.884,38.2125,38.6273,956829.4892239,0
+CAKE.US,D,20140903,000000,38.7219,38.7972,38.4193,38.5668,634932.06099156,0
+CAKE.US,D,20140904,000000,38.5844,38.9973,38.4292,38.9466,418932.28385991,0
+CAKE.US,D,20140905,000000,38.8167,39.1876,38.6937,39.0841,513483.7946456,0
+CAKE.US,D,20140908,000000,39.0656,39.2637,38.9094,39.0227,436967.26842921,0
+CAKE.US,D,20140909,000000,38.9826,39.093,38.765,38.8333,298784.08542001,0
+CAKE.US,D,20140910,000000,38.8167,39.4384,38.7473,39.3497,572849.46442736,0
+CAKE.US,D,20140911,000000,39.255,39.4384,39.007,39.3769,577017.0579986,0
+CAKE.US,D,20140912,000000,39.4638,39.5634,38.964,39.1359,413402.12896867,0
+CAKE.US,D,20140915,000000,39.1164,39.1963,38.8596,39.007,246509.88139539,0
+CAKE.US,D,20140916,000000,38.8069,39.3311,38.7747,39.1447,554285.84704518,0
+CAKE.US,D,20140917,000000,39.1447,39.4111,38.7747,39.3681,516825.65556727,0
+CAKE.US,D,20140918,000000,39.5594,40.068,39.3681,39.8074,686226.86003728,0
+CAKE.US,D,20140919,000000,39.8855,40.1852,39.5302,39.5594,728719.30805942,0
+CAKE.US,D,20140922,000000,39.4384,39.4707,39.0753,39.1701,363848.94965526,0
+CAKE.US,D,20140923,000000,39.1086,39.2637,38.969,39.0294,484124.18388738,0
+CAKE.US,D,20140924,000000,39.007,39.456,39.007,39.3769,563118.93253465,0
+CAKE.US,D,20140925,000000,39.3399,39.5215,38.9055,39.0656,433492.22482212,0
+CAKE.US,D,20140926,000000,37.8513,39.4043,37.8513,39.3681,652401.53138896,0
+CAKE.US,D,20140929,000000,39.0997,39.6532,38.8333,39.6337,689644.53264144,0
+CAKE.US,D,20140930,000000,39.6698,39.9207,39.2306,39.2394,621665.01656002,0
+CAKE.US,D,20141001,000000,39.4043,39.5497,38.7219,38.7874,685673.63965174,0
+CAKE.US,D,20141002,000000,38.8509,39.3594,38.7473,39.089,688297.33855436,0
+CAKE.US,D,20141003,000000,39.42,39.9207,39.3399,39.5009,560539.28636641,0
+CAKE.US,D,20141006,000000,39.5858,39.7235,39.1164,39.1359,439140.19516584,0
+CAKE.US,D,20141007,000000,38.8333,38.9017,38.3491,38.3677,851803.67247157,0
+CAKE.US,D,20141008,000000,38.3491,39.4794,38.2856,39.4297,798435.32146216,0
+CAKE.US,D,20141009,000000,38.3814,39.7148,38.3814,38.8763,738384.27309162,0
+CAKE.US,D,20141010,000000,38.7835,39.456,38.4555,39.0227,1217000.8406961,0
+CAKE.US,D,20141013,000000,39.1086,39.4746,38.7318,38.7913,872712.32959921,0
+CAKE.US,D,20141014,000000,38.8509,40.1852,38.8509,40.1305,1184218.4349228,0
+CAKE.US,D,20141015,000000,39.8612,40.559,39.3018,40.2915,1308514.7617722,0
+CAKE.US,D,20141016,000000,39.6161,40.5336,39.6161,40.3364,866937.32346327,0
+CAKE.US,D,20141017,000000,40.9309,40.9378,39.7635,39.8689,843886.47406486,0
+CAKE.US,D,20141020,000000,39.7323,40.2741,39.6884,40.2301,1206130.0601198,0
+CAKE.US,D,20141021,000000,39.6786,40.0211,38.3765,38.5063,2466284.1398541,0
+CAKE.US,D,20141022,000000,38.5063,39.2207,38.2223,38.3765,3300667.5170737,0
+CAKE.US,D,20141023,000000,36.6517,38.2485,36.2232,37.2558,3475908.270058,0
+CAKE.US,D,20141024,000000,37.4453,38.0153,37.1007,37.9792,1014879.7238666,0
+CAKE.US,D,20141027,000000,37.6336,38.5668,37.6336,38.4467,788285.7763515,0
+CAKE.US,D,20141028,000000,38.7219,39.7381,38.4702,39.54,983218.1016152,0
+CAKE.US,D,20141029,000000,39.4297,39.5683,39.0265,39.2637,678201.06651787,0
+CAKE.US,D,20141030,000000,38.9973,39.9451,38.9973,39.7898,781558.00177375,0
+CAKE.US,D,20141031,000000,39.6884,40.0475,39.4043,39.6161,874705.97195163,0
+CAKE.US,D,20141103,000000,39.7508,39.9958,39.6288,39.8396,667546.45168482,0
+CAKE.US,D,20141104,000000,39.8485,41.4785,39.7508,41.3634,1162539.367184,0
+CAKE.US,D,20141105,000000,41.4922,41.9334,41.2843,41.6737,1129165.835184,0
+CAKE.US,D,20141106,000000,41.5888,42.2438,41.5888,42.1813,792784.27767187,0
+CAKE.US,D,20141107,000000,42.2438,42.3765,41.6298,42.2868,773790.37776759,0
+CAKE.US,D,20141110,000000,42.3511,42.7991,42.0632,42.2535,800513.99583681,0
+CAKE.US,D,20141111,000000,42.1686,42.4097,41.6562,41.9334,559168.52918886,0
+CAKE.US,D,20141112,000000,41.7499,42.1071,41.5693,41.9588,729896.43810203,0
+CAKE.US,D,20141113,000000,42.1247,42.3707,41.1115,41.457,1010576.8986457,0
+CAKE.US,D,20141114,000000,41.4483,41.7167,40.9553,41.0247,716082.32017811,0
+CAKE.US,D,20141117,000000,41.0949,41.2921,40.5082,40.5082,561737.93053513,0
+CAKE.US,D,20141118,000000,40.4985,40.7211,40.0905,40.1432,922952.9364658,0
+CAKE.US,D,20141119,000000,40.2467,40.3922,39.7508,40.3501,789231.37341793,0
+CAKE.US,D,20141120,000000,40.2194,40.9896,40.1568,40.7249,969638.59011405,0
+CAKE.US,D,20141121,000000,41.1115,41.2423,40.6088,40.9123,578312.00349369,0
+CAKE.US,D,20141124,000000,40.9983,41.2921,40.8499,41.1027,629925.41650223,0
+CAKE.US,D,20141125,000000,41.2843,41.5107,41.0949,41.2677,616230.13851297,0
+CAKE.US,D,20141126,000000,41.3966,41.3966,41.0422,41.09,293999.75356709,0
+CAKE.US,D,20141128,000000,41.2237,42.2808,41.214,41.9158,537205.67988205,0
+CAKE.US,D,20141201,000000,41.9158,42.0983,41.214,41.214,719352.4673461,0
+CAKE.US,D,20141202,000000,41.3634,41.7684,41.1719,41.3877,672831.75533133,0
+CAKE.US,D,20141203,000000,41.2765,41.4747,41.048,41.2599,655579.47515936,0
+CAKE.US,D,20141204,000000,41.3789,43.051,41.1789,41.7001,831564.00221757,0
+CAKE.US,D,20141205,000000,41.6834,42.3414,41.6834,41.8485,536015.23157089,0
+CAKE.US,D,20141208,000000,41.7587,42.4263,41.5019,42.0114,766417.17940668,0
+CAKE.US,D,20141209,000000,41.7089,42.1501,40.2642,42.0114,879636.8047585,0
+CAKE.US,D,20141210,000000,41.5253,41.865,40.9309,41.0686,641255.16510208,0
+CAKE.US,D,20141211,000000,41.4131,42.0808,41.1719,41.7167,603478.40862577,0
+CAKE.US,D,20141212,000000,41.6064,42.4,41.5019,42.0027,638437.8390645,0
+CAKE.US,D,20141215,000000,42.1071,42.4,41.6396,42.072,799249.78480757,0
+CAKE.US,D,20141216,000000,41.8738,42.1686,41.5253,41.9421,945396.26792229,0
+CAKE.US,D,20141217,000000,42.2808,42.5834,41.8894,42.4566,1003943.3764299,0
+CAKE.US,D,20141218,000000,42.7816,42.7991,42.1774,42.6088,467899.4593575,0
+CAKE.US,D,20141219,000000,42.5132,42.5834,42.0203,42.0808,904016.40756445,0
+CAKE.US,D,20141222,000000,42.2868,42.7104,42.1501,42.6859,302050.13465922,0
+CAKE.US,D,20141223,000000,42.8168,43.1116,42.6606,42.7953,293241.63674244,0
+CAKE.US,D,20141224,000000,42.7914,43.0939,42.644,42.808,112492.24299302,0
+CAKE.US,D,20141226,000000,42.8861,43.0432,42.7455,42.8782,670326.89636336,0
+CAKE.US,D,20141229,000000,43.1613,44.3043,42.9291,44.0613,820741.37230446,0
+CAKE.US,D,20141230,000000,43.9579,44.5259,43.5332,43.7509,347512.55656606,0
+CAKE.US,D,20141231,000000,44.0525,44.3131,43.4932,43.5429,481905.15545197,0
+CAKE.US,D,20150102,000000,43.8202,44.0369,43.0939,43.3702,587318.2264742,0
+CAKE.US,D,20150105,000000,43.2082,43.827,43.1193,43.4493,582574.8739091,0
+CAKE.US,D,20150106,000000,43.6923,43.7676,42.4878,43.1193,683316.30611991,0
+CAKE.US,D,20150107,000000,44.1423,44.8481,43.5127,44.7465,1330259.3963713,0
+CAKE.US,D,20150108,000000,44.9475,45.6533,44.7914,45.3712,1099739.6330831,0
+CAKE.US,D,20150109,000000,45.4376,45.4903,44.5815,45.3088,577210.68513354,0
+CAKE.US,D,20150112,000000,45.5108,45.5626,45.0237,45.1701,446536.95661724,0
+CAKE.US,D,20150113,000000,45.6035,46.0271,45.0052,45.6123,636946.19298788,0
+CAKE.US,D,20150114,000000,45.2668,45.6973,44.9974,45.2571,536500.83613156,0
+CAKE.US,D,20150115,000000,45.3634,45.4122,44.0037,44.8656,566793.75016984,0
+CAKE.US,D,20150116,000000,44.6753,45.1789,44.4791,45.1458,507137.12744458,0
+CAKE.US,D,20150120,000000,46.3132,46.8412,45.4805,45.8729,1343014.1997051,0
+CAKE.US,D,20150121,000000,45.6289,46.1492,45.4035,46.1238,832345.68213272,0
+CAKE.US,D,20150122,000000,46.4253,46.9193,46.0008,46.8247,745630.43566029,0
+CAKE.US,D,20150123,000000,46.6793,47.1418,46.5113,46.8481,669043.22017241,0
+CAKE.US,D,20150126,000000,46.8753,47.7138,46.8481,47.3694,639349.62821848,0
+CAKE.US,D,20150127,000000,47.0686,47.3352,46.7349,47.1165,484430.50406384,0
+CAKE.US,D,20150128,000000,47.3858,47.5392,45.9929,46.2176,799356.33095591,0
+CAKE.US,D,20150129,000000,46.3551,46.3551,45.4766,46.0183,1360519.5269794,0
+CAKE.US,D,20150130,000000,45.8222,46.0008,45.2307,45.4464,844584.14643998,0
+CAKE.US,D,20150202,000000,45.3536,45.4649,44.2203,45.0578,1036989.0741274,0
+CAKE.US,D,20150203,000000,45.1008,45.7841,44.9378,45.3634,554956.88288322,0
+CAKE.US,D,20150204,000000,45.3634,46.1413,45.1214,45.8545,701692.44326033,0
+CAKE.US,D,20150205,000000,45.95,46.2614,45.6123,45.7939,642849.25939826,0
+CAKE.US,D,20150206,000000,45.8124,46.644,45.4903,46.4781,860448.25323707,0
+CAKE.US,D,20150209,000000,46.1804,46.4596,45.6973,45.8036,593517.36823908,0
+CAKE.US,D,20150210,000000,46.3316,47.0053,46.0876,46.8481,821620.37802819,0
+CAKE.US,D,20150211,000000,46.8656,46.9955,45.6973,45.9041,1796939.7219162,0
+CAKE.US,D,20150212,000000,42.1334,42.6537,40.2642,42.6342,6348176.2633032,0
+CAKE.US,D,20150213,000000,42.4614,42.6265,41.3966,41.7333,1820022.3302627,0
+CAKE.US,D,20150217,000000,41.8807,42.1247,41.4824,41.7499,1445684.73189,0
+CAKE.US,D,20150218,000000,41.865,42.5649,41.8485,42.4097,1073387.9020508,0
+CAKE.US,D,20150219,000000,42.5395,43.1799,42.4527,42.765,1887212.9950536,0
+CAKE.US,D,20150220,000000,42.8929,42.9026,41.9842,42.6001,931516.58313787,0
+CAKE.US,D,20150223,000000,42.5181,43.0041,42.4828,42.9251,720003.01354024,0
+CAKE.US,D,20150224,000000,42.9612,43.4122,42.6987,42.9525,891052.60986279,0
+CAKE.US,D,20150225,000000,42.725,43.0305,42.3717,42.7074,760349.17136282,0
+CAKE.US,D,20150226,000000,42.7777,42.7777,41.7518,42.2477,806406.81742523,0
+CAKE.US,D,20150227,000000,42.1881,42.1881,41.2335,41.2677,1276059.1658193,0
+CAKE.US,D,20150302,000000,41.214,42.6586,41.214,42.2896,1716234.0880025,0
+CAKE.US,D,20150303,000000,42.2662,42.4038,41.9617,42.2995,807798.06424671,0
+CAKE.US,D,20150304,000000,41.9011,42.3355,41.6844,41.7518,869055.95264353,0
+CAKE.US,D,20150305,000000,41.0158,42.032,41.0158,41.6933,1133099.8468147,0
+CAKE.US,D,20150306,000000,41.6152,41.8054,40.8733,40.9806,1083814.0573542,0
+CAKE.US,D,20150309,000000,41.0588,41.7791,41.0588,41.3721,768987.60523515,0
+CAKE.US,D,20150310,000000,41.4316,41.6406,41.1106,41.2999,876771.32805773,0
+CAKE.US,D,20150311,000000,41.3721,41.5116,40.9378,41.0939,748607.58092037,0
+CAKE.US,D,20150312,000000,41.3183,42.4215,41.1535,42.3454,689070.82261195,0
+CAKE.US,D,20150313,000000,42.3717,42.5357,41.7967,42.0231,513465.35396608,0
+CAKE.US,D,20150316,000000,42.2838,42.5874,42.0057,42.2662,439535.6452933,0
+CAKE.US,D,20150317,000000,42.3267,42.7612,42.1881,42.6987,703811.07244059,0
+CAKE.US,D,20150318,000000,42.7415,42.7963,42.0408,42.2291,654066.31495663,0
+CAKE.US,D,20150319,000000,42.2662,42.8138,42.2662,42.3961,524403.75036728,0
+CAKE.US,D,20150320,000000,42.6908,42.8568,42.1179,42.6489,832551.60305402,0
+CAKE.US,D,20150323,000000,42.5444,43.0481,42.2125,42.9846,823454.2011581,0
+CAKE.US,D,20150324,000000,42.9769,43.0403,42.5092,42.8305,686541.3760713,0
+CAKE.US,D,20150325,000000,42.8041,42.9769,42.1618,42.1715,457616.73156142,0
+CAKE.US,D,20150326,000000,41.9354,42.109,41.458,41.9529,625164.6477398,0
+CAKE.US,D,20150327,000000,42.1179,42.9769,42.0749,42.3717,656715.62591415,0
+CAKE.US,D,20150330,000000,42.847,43.1164,42.3804,42.9612,651418.0284813,0
+CAKE.US,D,20150331,000000,42.7709,43.1164,42.6489,42.8382,674075.47671665,0
+CAKE.US,D,20150401,000000,42.7777,42.7777,42.0749,42.6312,512312.81149616,0
+CAKE.US,D,20150402,000000,42.7612,42.7612,42.1277,42.3804,565054.17940192,0
+CAKE.US,D,20150406,000000,42.0495,42.6831,41.8583,42.032,765763.55976596,0
+CAKE.US,D,20150407,000000,42.0057,42.0408,41.6074,41.7703,764546.47491772,0
+CAKE.US,D,20150408,000000,41.8583,42.8988,41.8241,42.8568,639901.82412186,0
+CAKE.US,D,20150409,000000,42.7338,43.1955,42.1521,42.4302,629248.23377101,0
+CAKE.US,D,20150410,000000,42.6312,43.0745,42.4828,42.6586,503910.00852878,0
+CAKE.US,D,20150413,000000,42.4468,42.9436,42.2761,42.3717,378048.27288468,0
+CAKE.US,D,20150414,000000,42.4215,42.4731,41.8338,42.2125,514387.38794201,0
+CAKE.US,D,20150415,000000,42.2995,42.6392,41.8241,42.0057,745723.66354008,0
+CAKE.US,D,20150416,000000,41.9617,42.8744,41.9441,42.2896,974571.4718853,0
+CAKE.US,D,20150417,000000,42.0827,42.4556,41.7791,42.2477,890938.89233909,0
+CAKE.US,D,20150420,000000,42.4302,42.7465,42.1618,42.3804,911620.11441934,0
+CAKE.US,D,20150421,000000,42.4731,42.8305,42.0661,42.7338,957463.64370291,0
+CAKE.US,D,20150422,000000,42.8225,43.6992,42.4468,43.4649,2594655.8568771,0
+CAKE.US,D,20150423,000000,46.8257,46.8773,44.6518,45.5215,3503404.3477025,0
+CAKE.US,D,20150424,000000,45.8192,46.2605,45.7646,46.0076,1208318.3540894,0
+CAKE.US,D,20150427,000000,46.0252,46.156,45.3928,45.6172,1296388.9905065,0
+CAKE.US,D,20150428,000000,45.6514,46.3316,45.2785,45.9481,1359504.2651236,0
+CAKE.US,D,20150429,000000,45.4961,45.6172,44.0379,44.6518,1373653.3887254,0
+CAKE.US,D,20150430,000000,44.6372,44.9583,43.4825,43.5322,1468194.6546893,0
+CAKE.US,D,20150501,000000,43.6728,44.2634,43.4571,43.907,855121.97030274,0
+CAKE.US,D,20150504,000000,44.1989,44.5034,43.7119,43.7802,495951.83083427,0
+CAKE.US,D,20150505,000000,43.9442,44.111,43.215,43.3809,787596.29983395,0
+CAKE.US,D,20150506,000000,43.4053,43.7539,43.2228,43.5977,593846.22702382,0
+CAKE.US,D,20150507,000000,43.5977,44.5113,43.5713,44.3981,782242.35588033,0
+CAKE.US,D,20150508,000000,44.7924,45.0608,43.9706,44.1628,1043090.8900838,0
+CAKE.US,D,20150511,000000,44.0417,44.4781,43.8495,43.9706,475522.6313741,0
+CAKE.US,D,20150512,000000,43.7275,44.0183,43.1603,43.703,519836.6087398,0
+CAKE.US,D,20150513,000000,43.6396,44.0154,43.4678,43.79,539576.3316824,0
+CAKE.US,D,20150514,000000,43.9295,44.6674,43.5625,44.5034,863351.63577907,0
+CAKE.US,D,20150515,000000,44.6947,45.1145,44.4342,44.7757,609537.19632987,0
+CAKE.US,D,20150518,000000,44.7475,45.2356,44.5113,45.1506,643925.99018572,0
+CAKE.US,D,20150519,000000,45.2785,45.7245,45.0081,45.6455,751653.36648755,0
+CAKE.US,D,20150520,000000,45.5596,45.5928,45.1506,45.5694,656751.48279099,0
+CAKE.US,D,20150521,000000,45.7666,46.0018,45.4347,45.6621,586739.39403375,0
+CAKE.US,D,20150522,000000,45.7333,46.1667,45.4961,45.5411,734458.45731853,0
+CAKE.US,D,20150526,000000,45.5225,45.7587,44.7924,45.0872,649093.47837974,0
+CAKE.US,D,20150527,000000,45.3497,45.8115,45.2872,45.6621,701399.44135242,0
+CAKE.US,D,20150528,000000,45.6963,46.2009,45.4434,45.5411,538208.64795143,0
+CAKE.US,D,20150529,000000,45.4347,45.7333,44.9144,44.932,486194.66240446,0
+CAKE.US,D,20150601,000000,45.096,45.4532,44.6353,45.1652,742324.43161545,0
+CAKE.US,D,20150602,000000,44.973,45.4961,44.7134,45.1242,436227.59228408,0
+CAKE.US,D,20150603,000000,45.3595,45.8807,45.1145,45.6786,508460.75844114,0
+CAKE.US,D,20150604,000000,45.5312,45.7666,45.1242,45.1907,341575.68224323,0
+CAKE.US,D,20150605,000000,45.2872,46.1833,44.7045,46.0984,792649.04602207,0
+CAKE.US,D,20150608,000000,46.3766,46.3766,45.8632,45.8973,677413.23970953,0
+CAKE.US,D,20150609,000000,45.7666,46.116,45.5509,46.0096,383568.18295396,0
+CAKE.US,D,20150610,000000,46.0457,46.9174,45.706,46.5416,689024.72091316,0
+CAKE.US,D,20150611,000000,46.7055,47.0843,46.4283,46.8539,528248.63204692,0
+CAKE.US,D,20150612,000000,46.8734,47.6416,46.6753,47.3703,1863974.6654133,0
+CAKE.US,D,20150615,000000,46.9613,47.3703,46.4733,47.1331,1449058.3517598,0
+CAKE.US,D,20150616,000000,47.2317,47.5607,46.9096,47.5323,832361.04936566,0
+CAKE.US,D,20150617,000000,47.709,47.8857,47.3957,47.7724,599478.8301346,0
+CAKE.US,D,20150618,000000,47.7178,48.1014,47.6338,47.8681,539566.08686045,0
+CAKE.US,D,20150619,000000,48.0428,48.0428,47.5704,47.8066,757985.69093784,0
+CAKE.US,D,20150622,000000,48.0428,48.1375,47.7178,48.0506,408489.73684132,0
+CAKE.US,D,20150623,000000,48.2937,48.3396,47.3957,47.6074,652352.35624358,0
+CAKE.US,D,20150624,000000,47.423,47.7968,47.423,47.4942,418016.39677714,0
+CAKE.US,D,20150625,000000,47.7871,47.9111,47.3098,47.7344,433743.22296002,0
+CAKE.US,D,20150626,000000,47.8779,48.3307,47.7178,48.2039,926705.61474786,0
+CAKE.US,D,20150629,000000,47.8593,48.0077,47.1331,47.1965,381057.17709282,0
+CAKE.US,D,20150630,000000,47.5791,47.6582,47.1789,47.5138,475405.84040382,0
+CAKE.US,D,20150701,000000,47.0287,47.5704,46.6499,46.7886,1085557.7260509,0
+CAKE.US,D,20150702,000000,46.812,47.4054,46.7886,46.9437,638273.92191323,0
+CAKE.US,D,20150706,000000,46.769,47.0481,46.5249,46.8217,566652.37162688,0
+CAKE.US,D,20150707,000000,46.934,47.423,46.5162,47.3781,545303.18715517,0
+CAKE.US,D,20150708,000000,47.0481,47.6251,46.7416,47.0199,810555.97031695,0
+CAKE.US,D,20150709,000000,47.3175,47.6924,46.7241,46.8051,504443.76375263,0
+CAKE.US,D,20150710,000000,47.0481,47.3175,46.8539,47.2063,583986.61037448,0
+CAKE.US,D,20150713,000000,47.5607,47.9686,47.3459,47.8934,817783.6922061,0
+CAKE.US,D,20150714,000000,47.9686,48.0506,47.4132,47.6251,636181.92927005,0
+CAKE.US,D,20150715,000000,47.8241,47.8241,47.222,47.3,671827.76277975,0
+CAKE.US,D,20150716,000000,47.1243,47.3361,46.8217,46.9769,813195.03645252,0
+CAKE.US,D,20150717,000000,47.1418,47.2561,46.3864,46.6499,671215.12242685,0
+CAKE.US,D,20150720,000000,46.6587,47.1701,46.5162,46.9174,753049.73571999,0
+CAKE.US,D,20150721,000000,47.014,47.2658,46.4644,47.1614,630469.41654802,0
+CAKE.US,D,20150722,000000,47.2814,48.3307,47.2229,48.0262,1865924.2550314,0
+CAKE.US,D,20150723,000000,49.5216,50.6198,48.7973,49.2083,2704945.4631499,0
+CAKE.US,D,20150724,000000,49.3664,49.5128,48.5376,48.5475,886765.15187468,0
+CAKE.US,D,20150727,000000,48.5376,49.1303,48.2585,48.7134,723094.90080621,0
+CAKE.US,D,20150728,000000,48.7476,49.1673,48.1815,49.0765,749263.24952548,0
+CAKE.US,D,20150729,000000,49.2249,50.0448,49.2249,49.5499,927282.39822393,0
+CAKE.US,D,20150730,000000,49.5567,50.5134,49.017,50.3074,863810.60380265,0
+CAKE.US,D,20150731,000000,50.4382,50.7779,50.079,50.3074,746165.21536633,0
+CAKE.US,D,20150803,000000,50.2721,50.4294,49.8623,50.3074,740516.22054042,0
+CAKE.US,D,20150804,000000,50.3396,50.9009,50.1132,50.8403,659510.41334343,0
+CAKE.US,D,20150805,000000,50.9535,51.4602,50.8052,50.8579,465295.22561657,0
+CAKE.US,D,20150806,000000,50.77,50.9458,49.2307,49.4582,832498.32997985,0
+CAKE.US,D,20150807,000000,49.256,49.4318,48.6596,49.4162,700688.45070875,0
+CAKE.US,D,20150810,000000,49.712,49.993,48.4626,48.5923,965249.7083886,0
+CAKE.US,D,20150811,000000,48.5592,49.343,48.2419,49.3186,842831.25740351,0
+CAKE.US,D,20150812,000000,48.9252,49.3889,48.3815,49.3352,599347.69641358,0
+CAKE.US,D,20150813,000000,49.5538,50.1922,49.467,49.8945,707891.58502521,0
+CAKE.US,D,20150814,000000,49.712,50.2449,49.6163,49.9198,372990.40428557,0
+CAKE.US,D,20150817,000000,49.6084,50.3494,49.467,50.0965,350456.91839588,0
+CAKE.US,D,20150818,000000,50.0965,50.3308,49.1976,49.3889,437042.05562948,0
+CAKE.US,D,20150819,000000,49.3889,49.5109,48.7427,48.9437,566521.23790586,0
+CAKE.US,D,20150820,000000,48.5826,48.8627,48.1989,48.2702,419658.64173649,0
+CAKE.US,D,20150821,000000,47.5499,47.9442,46.9828,47.1858,829134.95493208,0
+CAKE.US,D,20150824,000000,45.34,47.4933,43.7304,45.8319,1329944.8803373,0
+CAKE.US,D,20150825,000000,46.5113,47.0648,46.0126,46.2946,807289.92107774,0
+CAKE.US,D,20150826,000000,47.1301,47.3244,46.1189,47.0736,755703.1446063,0
+CAKE.US,D,20150827,000000,47.3537,48.4967,47.3537,48.2791,880949.16645092,0
+CAKE.US,D,20150828,000000,48.2058,48.7769,48.1745,48.5406,1137043.0787851,0
+CAKE.US,D,20150831,000000,47.9608,48.5132,47.1487,47.4474,922353.61438144,0
+CAKE.US,D,20150901,000000,46.7934,47.6065,46.0213,46.1101,1470917.7283648,0
+CAKE.US,D,20150902,000000,46.4781,46.9067,46.0749,46.9067,682273.38324492,0
+CAKE.US,D,20150903,000000,47.1487,47.3342,46.7114,46.7846,408791.959089,0
+CAKE.US,D,20150904,000000,46.3902,47.2541,46.3005,46.7289,464036.13699832,0
+CAKE.US,D,20150908,000000,47.2981,47.3858,46.933,47.2384,420802.98834885,0
+CAKE.US,D,20150909,000000,47.7871,47.9022,46.9828,47.018,486686.4138583,0
+CAKE.US,D,20150910,000000,46.9496,47.5206,46.7563,46.8793,369230.55462815,0
+CAKE.US,D,20150911,000000,46.7202,47.5411,46.7202,47.5176,274623.7218039,0
+CAKE.US,D,20150914,000000,47.6065,47.7792,47.2893,47.422,241913.02978425,0
+CAKE.US,D,20150915,000000,47.6475,47.9989,47.1301,47.8066,523855.65239269,0
+CAKE.US,D,20150916,000000,47.6572,47.6749,47.0736,47.3342,795965.29488885,0
+CAKE.US,D,20150917,000000,47.4035,47.7871,47.1301,47.1946,817476.34754745,0
+CAKE.US,D,20150918,000000,46.7563,47.3858,46.3366,46.8969,786473.46734769,0
+CAKE.US,D,20150921,000000,47.221,47.7001,47.011,47.422,474560.64259253,0
+CAKE.US,D,20150922,000000,47.1301,47.8154,46.9496,47.7627,657567.9951008,0
+CAKE.US,D,20150923,000000,47.7792,48.1384,47.6416,47.9442,333872.60061537,0
+CAKE.US,D,20150924,000000,47.6827,48.1473,47.4933,48.076,375361.05608593,0
+CAKE.US,D,20150925,000000,48.2419,48.5923,47.6827,47.6827,467809.30492429,0
+CAKE.US,D,20150928,000000,47.6153,47.8495,46.4781,46.7202,396005.39680714,0
+CAKE.US,D,20150929,000000,46.8696,47.2131,46.4069,46.889,539754.59158442,0
+CAKE.US,D,20150930,000000,47.1487,47.4562,46.7651,47.1771,544445.69555754,0
+CAKE.US,D,20151001,000000,47.018,47.1057,46.0662,46.4596,378936.49894817,0
+CAKE.US,D,20151002,000000,46.2233,47.2893,45.9705,47.2707,447678.22978301,0
+CAKE.US,D,20151005,000000,47.5021,47.9695,47.1682,47.9608,405978.73098018,0
+CAKE.US,D,20151006,000000,47.8934,48.0585,47.221,47.2541,529003.675425,0
+CAKE.US,D,20151007,000000,47.4035,47.9276,46.6538,47.9198,726439.83517447,0
+CAKE.US,D,20151008,000000,47.9374,48.5503,47.4834,47.9794,712238.46298066,0
+CAKE.US,D,20151009,000000,47.8593,48.3473,47.2131,47.7275,546160.67875278,0
+CAKE.US,D,20151012,000000,47.9276,48.4079,47.6475,48.2058,478170.91784942,0
+CAKE.US,D,20151013,000000,47.2463,48.3473,47.2463,48.0086,420574.52881926,0
+CAKE.US,D,20151014,000000,48.0848,48.0848,46.3805,46.6353,756275.83015358,0
+CAKE.US,D,20151015,000000,46.809,46.8969,45.9793,46.1619,1205671.0920961,0
+CAKE.US,D,20151016,000000,46.0848,46.3366,45.7509,46.0575,1438660.8819578,0
+CAKE.US,D,20151019,000000,46.0477,46.8177,45.9256,46.8013,1284355.4226383,0
+CAKE.US,D,20151020,000000,46.4244,46.6713,46.1453,46.2321,786473.46734769,0
+CAKE.US,D,20151021,000000,46.2849,46.2849,44.9398,44.9974,996815.02931368,0
+CAKE.US,D,20151022,000000,44.8237,46.2849,44.4664,44.5981,1052404.4577228,0
+CAKE.US,D,20151023,000000,44.6411,45.6719,43.8192,44.3356,1762128.8413958,0
+CAKE.US,D,20151026,000000,44.4751,45.6113,44.362,45.4542,1786373.212552,0
+CAKE.US,D,20151027,000000,43.2336,43.662,42.2262,43.3633,2847357.7086621,0
+CAKE.US,D,20151028,000000,43.3204,44.8168,43.2608,44.808,1073907.3145239,0
+CAKE.US,D,20151029,000000,44.3873,44.3873,42.7719,42.9622,1292141.487324,0
+CAKE.US,D,20151030,000000,43.2092,43.417,42.1227,42.1414,925212.94418904,0
+CAKE.US,D,20151102,000000,42.0534,43.051,42.0534,42.9709,832673.51643528,0
+CAKE.US,D,20151103,000000,42.8675,42.9368,42.1324,42.4547,981944.67024621,0
+CAKE.US,D,20151104,000000,42.6987,42.7719,41.8875,42.1491,638719.57166826,0
+CAKE.US,D,20151105,000000,42.2818,42.2878,41.6406,42.1578,464960.21993865,0
+CAKE.US,D,20151106,000000,41.9997,42.3618,41.8436,42.1676,635475.03655516,0
+CAKE.US,D,20151109,000000,41.9997,42.1324,41.0959,41.295,567152.31893827,0
+CAKE.US,D,20151110,000000,41.376,41.5332,40.884,41.3146,736849.59876279,0
+CAKE.US,D,20151111,000000,41.5693,42.0085,41.0696,41.8251,810774.18502459,0
+CAKE.US,D,20151112,000000,41.788,41.9646,41.0344,41.0696,422814.0468986,0
+CAKE.US,D,20151113,000000,40.5102,40.9719,39.8406,39.9353,712360.37636192,0
+CAKE.US,D,20151116,000000,39.8582,40.2174,39.6552,40.031,609732.87242921,0
+CAKE.US,D,20151117,000000,40.3833,40.9553,39.9909,40.1247,696524.95506631,0
+CAKE.US,D,20151118,000000,40.3248,40.7445,39.868,40.7259,656205.4337808,0
+CAKE.US,D,20151119,000000,40.683,41.3233,40.0505,41.2189,714977.92837138,0
+CAKE.US,D,20151120,000000,41.4912,41.745,41.2882,41.6406,605517.12819478,0
+CAKE.US,D,20151123,000000,41.6942,42.1227,41.5332,41.542,644584.73223741,0
+CAKE.US,D,20151124,000000,41.4473,41.703,40.9212,41.5693,680810.42266976,0
+CAKE.US,D,20151125,000000,41.7284,42.5366,41.6406,42.4741,455505.27375651,0
+CAKE.US,D,20151127,000000,42.3707,42.5444,42.1052,42.1676,159922.69519739,0
+CAKE.US,D,20151130,000000,42.0866,42.194,41.3048,41.376,858385.97057755,0
+CAKE.US,D,20151201,000000,41.7284,42.2741,41.4473,41.5009,1150021.2192375,0
+CAKE.US,D,20151202,000000,41.5605,41.8348,41.2189,41.3048,592804.32863102,0
+CAKE.US,D,20151203,000000,41.2804,41.5507,40.3589,40.5688,557776.25788519,0
+CAKE.US,D,20151204,000000,40.6673,41.4737,40.6391,41.4112,609506.461864,0
+CAKE.US,D,20151207,000000,41.2637,42.1052,41.1223,41.8251,681377.98580606,0
+CAKE.US,D,20151208,000000,41.4112,41.6406,40.7445,41.2384,1081215.9705065,0
+CAKE.US,D,20151209,000000,41.2189,41.7108,40.7533,40.808,688781.91863283,0
+CAKE.US,D,20151210,000000,40.9719,40.9719,40.4536,40.6673,465415.09003343,0
+CAKE.US,D,20151211,000000,40.0954,40.5688,39.9909,40.3248,473957.22257939,0
+CAKE.US,D,20151214,000000,40.4819,40.5005,39.9451,40.2965,432236.20965047,0
+CAKE.US,D,20151215,000000,40.3589,40.7893,40.3414,40.5854,322577.68441015,0
+CAKE.US,D,20151216,000000,40.6761,40.8499,40.1725,40.7893,396161.11810086,0
+CAKE.US,D,20151217,000000,41.0178,41.0959,40.2622,40.5942,489904.31243431,0
+CAKE.US,D,20151218,000000,40.56,40.8412,39.8231,40.4361,857358.41493549,0
+CAKE.US,D,20151221,000000,40.6302,41.1477,40.5688,41.0178,572939.61886057,0
+CAKE.US,D,20151222,000000,41.131,41.209,40.3491,41.1408,465497.04860908,0
+CAKE.US,D,20151223,000000,41.1828,41.256,40.8938,41.1662,445139.5629026,0
+CAKE.US,D,20151224,000000,41.0519,41.2189,40.7533,40.7893,262482.5833052,0
+CAKE.US,D,20151228,000000,40.7699,40.9553,40.2701,40.8499,378879.12794522,0
+CAKE.US,D,20151229,000000,40.9475,41.333,40.8646,41.1125,287659.23325924,0
+CAKE.US,D,20151230,000000,41.1477,41.1749,40.884,40.9475,207251.72366441,0
+CAKE.US,D,20151231,000000,40.7172,41.0178,40.4634,40.4819,369166.01224983,0
+CAKE.US,D,20160104,000000,40.19,40.8118,39.9548,40.6302,1035008.7500436,0
+CAKE.US,D,20160105,000000,40.7172,42.2223,40.6391,42.1491,1225661.8131767,0
+CAKE.US,D,20160106,000000,41.6854,41.8767,41.008,41.1662,1088388.3703572,0
+CAKE.US,D,20160107,000000,40.4819,40.8255,39.9118,39.9997,940883.42385118,0
+CAKE.US,D,20160108,000000,40.1558,40.6029,39.9031,40.1325,1270136.6342472,0
+CAKE.US,D,20160111,000000,40.2701,40.56,39.6922,40.1802,1102595.8894441,0
+CAKE.US,D,20160112,000000,40.4634,41.0432,40.3668,40.6673,872571.97553843,0
+CAKE.US,D,20160113,000000,40.6302,41.256,40.4106,40.6302,744655.12861019,0
+CAKE.US,D,20160114,000000,40.8255,41.4112,40.0866,41.1027,644358.32167221,0
+CAKE.US,D,20160115,000000,40.2622,41.0178,39.9275,40.7796,670145.56301476,0
+CAKE.US,D,20160119,000000,41.131,41.5879,40.8332,41.3048,926841.87087986,0
+CAKE.US,D,20160120,000000,41.008,41.1828,38.7698,39.9822,1722137.154413,0
+CAKE.US,D,20160121,000000,40.1558,41.0178,39.7879,40.6576,892939.70606687,0
+CAKE.US,D,20160122,000000,40.9016,41.5879,40.7356,41.5605,653569.44109182,0
+CAKE.US,D,20160125,000000,41.5605,41.6308,40.3052,40.3833,964580.72151494,0
+CAKE.US,D,20160126,000000,40.4908,41.5966,39.9031,41.5332,734457.43283633,0
+CAKE.US,D,20160127,000000,41.3418,41.662,40.3668,40.5942,585585.82708163,0
+CAKE.US,D,20160128,000000,41.3418,41.9129,40.7172,41.7196,738375.05275187,0
+CAKE.US,D,20160129,000000,41.8162,42.5005,41.703,42.4028,744584.4393387,0
+CAKE.US,D,20160201,000000,42.2174,43.2989,42.194,43.1076,819232.31003051,0
+CAKE.US,D,20160202,000000,42.5971,43.1476,42.5971,42.7455,491484.06397975,0
+CAKE.US,D,20160203,000000,43.0882,43.1076,41.6308,42.7738,714571.20893977,0
+CAKE.US,D,20160204,000000,42.5971,43.0178,42.2643,42.8705,482857.92389376,0
+CAKE.US,D,20160205,000000,42.8705,42.8705,41.4639,41.5176,770318.40760709,0
+CAKE.US,D,20160208,000000,41.1408,41.8348,40.5346,41.5176,775398.8148145,0
+CAKE.US,D,20160209,000000,41.5009,42.4127,40.7893,41.256,938551.70237426,0
+CAKE.US,D,20160210,000000,41.4473,42.3247,41.2637,41.5693,499398.18893988,0
+CAKE.US,D,20160211,000000,41.0344,41.8251,40.5005,41.4639,399371.8453015,0
+CAKE.US,D,20160212,000000,41.5879,42.4741,41.2716,42.3434,875037.90418297,0
+CAKE.US,D,20160216,000000,42.8782,43.8387,42.6049,43.3429,2130949.6031457,0
+CAKE.US,D,20160217,000000,42.7006,43.9392,42.2106,43.7549,2016003.7252945,0
+CAKE.US,D,20160218,000000,43.6592,43.9832,43.3166,43.8807,769521.360459,0
+CAKE.US,D,20160219,000000,43.7128,44.0789,42.6138,43.2814,1104219.693724,0
+CAKE.US,D,20160222,000000,43.6406,44.1667,43.5713,43.7821,747919.128885,0
+CAKE.US,D,20160223,000000,43.8973,44.6947,43.8973,44.029,862171.43228987,0
+CAKE.US,D,20160224,000000,43.8007,44.7388,43.7919,44.4146,685373.46636845,0
+CAKE.US,D,20160225,000000,44.6763,44.7563,44.0534,44.3961,720039.89489927,0
+CAKE.US,D,20160226,000000,44.5191,44.7144,43.869,44.3267,726042.33608262,0
+CAKE.US,D,20160229,000000,44.4049,44.5015,43.9032,43.9813,648442.9321856,0
+CAKE.US,D,20160301,000000,44.1511,45.2346,43.912,44.8997,825493.94520932,0
+CAKE.US,D,20160302,000000,44.9778,44.9778,44.194,44.6957,489120.58355477,0
+CAKE.US,D,20160303,000000,44.4586,44.7855,43.666,44.2994,584388.20739511,0
+CAKE.US,D,20160304,000000,44.6508,45.7372,44.5376,45.7011,961917.06780668,0
+CAKE.US,D,20160307,000000,45.4893,46.1433,45.2257,46.0984,794473.64881224,0
+CAKE.US,D,20160308,000000,45.9842,46.3288,45.6035,45.7295,1126148.7351183,0
+CAKE.US,D,20160309,000000,45.9208,46.5727,45.4728,46.5386,1260088.5128738,0
+CAKE.US,D,20160310,000000,46.8725,47.1789,46.0984,46.6177,1334269.2196845,0
+CAKE.US,D,20160311,000000,46.6548,47.4688,46.3523,47.1546,908699.31568002,0
+CAKE.US,D,20160314,000000,46.9876,47.5499,46.9534,47.3225,923321.75005618,0
+CAKE.US,D,20160315,000000,47.1116,47.342,46.276,46.4059,792639.82568231,0
+CAKE.US,D,20160316,000000,46.2116,47.2766,46.0262,46.768,925946.47344101,0
+CAKE.US,D,20160317,000000,46.892,47.71,45.9032,47.1546,699270.5673502,0
+CAKE.US,D,20160318,000000,47.2687,47.6485,46.9711,47.0863,1082973.981954,0
+CAKE.US,D,20160321,000000,46.8041,47.1447,46.3707,47.0599,577575.40079513,0
+CAKE.US,D,20160322,000000,46.811,47.015,46.0866,46.1433,617570.16122467,0
+CAKE.US,D,20160323,000000,45.9402,46.0819,45.5616,45.8066,810729.10780799,0
+CAKE.US,D,20160324,000000,45.585,46.1072,45.014,46.0438,705089.62622056,0
+CAKE.US,D,20160328,000000,46.1745,46.5473,45.5245,45.585,616661.44551727,0
+CAKE.US,D,20160329,000000,45.585,46.7319,45.585,46.689,823002.4045099,0
+CAKE.US,D,20160330,000000,46.8529,47.3225,46.6079,46.7504,556378.86417055,0
+CAKE.US,D,20160331,000000,46.5904,47.011,46.5563,46.7953,1008798.3975542,0
+CAKE.US,D,20160401,000000,46.4977,47.2005,46.3747,47.136,496551.15291862,0
+CAKE.US,D,20160404,000000,47.0774,47.2434,46.6079,46.7124,382147.22614882,0
+CAKE.US,D,20160405,000000,46.4059,46.6548,45.4454,45.992,654987.32445036,0
+CAKE.US,D,20160406,000000,45.9402,46.5122,45.2608,46.2936,239562.86762781,0
+CAKE.US,D,20160407,000000,46.1843,46.3892,45.7108,45.9032,421345.96391246,0
+CAKE.US,D,20160408,000000,45.8163,46.116,44.9964,45.4366,857143.27367443,0
+CAKE.US,D,20160411,000000,45.6123,46.0819,45.3039,45.3488,459187.26276709,0
+CAKE.US,D,20160412,000000,45.4971,45.8427,45.093,45.6123,529381.70935512,0
+CAKE.US,D,20160413,000000,45.8339,45.8856,44.9086,45.5527,453388.69354065,0
+CAKE.US,D,20160414,000000,45.7011,45.7207,44.8041,44.89,909936.89017217,0
+CAKE.US,D,20160415,000000,44.5924,45.4112,44.5288,45.2346,653013.14725967,0
+CAKE.US,D,20160418,000000,44.7855,45.5616,44.7855,45.1818,783349.82113365,0
+CAKE.US,D,20160419,000000,44.9086,45.3127,44.2038,44.5015,1348066.9458932,0
+CAKE.US,D,20160420,000000,44.238,44.7144,44.238,44.4761,836691.53560597,0
+CAKE.US,D,20160421,000000,44.6508,44.9261,44.3873,44.4234,534084.08263241,0
+CAKE.US,D,20160422,000000,44.5737,45.1008,44.4,44.8128,754361.07293022,0
+CAKE.US,D,20160425,000000,44.5924,45.4728,44.565,45.3838,691796.96973414,0
+CAKE.US,D,20160426,000000,45.4454,45.7695,45.0404,45.3761,644586.7812018,0
+CAKE.US,D,20160427,000000,45.0501,45.4112,44.8128,45.2257,759840.00371167,0
+CAKE.US,D,20160428,000000,44.4234,45.9208,44.2994,45.1291,1505582.1079313,0
+CAKE.US,D,20160429,000000,45.0404,45.4181,44.7231,44.9603,684101.05948166,0
+CAKE.US,D,20160502,000000,45.1106,46.035,45.0501,45.8515,885795.99171776,0
+CAKE.US,D,20160503,000000,45.7011,46.5211,45.6309,46.3971,1529121.6353368,0
+CAKE.US,D,20160504,000000,46.2487,46.9184,45.9402,46.5563,948733.00643299,0
+CAKE.US,D,20160505,000000,46.5122,46.7622,45.6748,45.7207,874941.6028566,0
+CAKE.US,D,20160506,000000,45.4366,46.4235,43.9451,44.7231,896831.71392752,0
+CAKE.US,D,20160509,000000,44.9271,45.8983,44.6772,45.5986,594783.6282327,0
+CAKE.US,D,20160510,000000,45.5986,46.3678,44.9612,46.1043,655317.20771731,0
+CAKE.US,D,20160511,000000,45.9891,46.2086,44.7318,44.7855,669074.97912048,0
+CAKE.US,D,20160512,000000,44.8451,45.3791,44.7318,45.0052,578044.61364066,0
+CAKE.US,D,20160513,000000,45.094,45.1125,43.6513,43.8367,1322691.5463933,0
+CAKE.US,D,20160516,000000,43.7314,44.3385,43.5156,44.0945,852335.37873102,0
+CAKE.US,D,20160517,000000,44.0407,44.441,43.5723,43.9265,535293.99610527,0
+CAKE.US,D,20160518,000000,43.7576,43.7576,42.5288,42.7035,1063821.2873093,0
+CAKE.US,D,20160519,000000,42.3961,43.0139,41.9529,42.8744,1219677.8126728,0
+CAKE.US,D,20160520,000000,43.0852,43.2121,42.7689,43.1926,760937.22414303,0
+CAKE.US,D,20160523,000000,43.2805,43.4044,42.8822,42.9445,530502.49287699,0
+CAKE.US,D,20160524,000000,43.2463,44.1481,42.7494,43.8104,721424.99482756,0
+CAKE.US,D,20160525,000000,43.785,44.1208,43.2716,43.6962,606796.70645695,0
+CAKE.US,D,20160526,000000,43.706,44.0173,43.501,43.6249,244592.05072544,0
+CAKE.US,D,20160527,000000,43.8202,44.3776,43.661,44.3336,592065.67696807,0
+CAKE.US,D,20160531,000000,44.4664,44.4664,43.827,44.1208,250770.70284642,0
+CAKE.US,D,20160601,000000,44.111,44.7144,44.111,44.4487,553221.41004406,0
+CAKE.US,D,20160602,000000,44.2019,44.6597,44.0671,44.4927,528931.96167131,0
+CAKE.US,D,20160603,000000,44.4225,44.4225,43.5546,44.1306,485908.83187193,0
+CAKE.US,D,20160606,000000,44.2799,44.7855,43.9696,44.564,353378.74161741,0
+CAKE.US,D,20160607,000000,44.7318,44.7767,44.2887,44.564,283373.82423553,0
+CAKE.US,D,20160608,000000,44.7944,45.218,44.3336,45.1907,373170.71315199,0
+CAKE.US,D,20160609,000000,45.3155,46.0495,44.9612,45.0588,536657.58190746,0
+CAKE.US,D,20160610,000000,44.7582,44.9094,44.3503,44.644,419027.56070408,0
+CAKE.US,D,20160613,000000,44.5093,44.768,43.9432,43.9519,397933.47229905,0
+CAKE.US,D,20160614,000000,44.034,44.7767,43.9783,44.7055,442624.45911268,0
+CAKE.US,D,20160615,000000,44.9612,44.9885,44.4225,44.483,732154.39686087,0
+CAKE.US,D,20160616,000000,44.3063,44.4039,43.7666,44.0846,270337.28829798,0
+CAKE.US,D,20160617,000000,43.8914,43.9344,43.3068,43.5283,787998.92133676,0
+CAKE.US,D,20160620,000000,43.909,44.111,43.4219,43.5908,599682.7020915,0
+CAKE.US,D,20160621,000000,43.5196,43.8651,43.3585,43.501,489999.58927849,0
+CAKE.US,D,20160622,000000,43.581,43.7157,43.3068,43.5108,458576.67137858,0
+CAKE.US,D,20160623,000000,43.8749,44.0173,43.6074,43.8886,450162.59910707,0
+CAKE.US,D,20160624,000000,42.4038,43.8651,42.3434,43.3341,1185279.7984772,0
+CAKE.US,D,20160627,000000,42.8899,43.0422,41.5907,41.8114,1328794.3868317,0
+CAKE.US,D,20160628,000000,42.0515,42.1911,41.5273,41.6346,1079260.2339953,0
+CAKE.US,D,20160629,000000,42.112,42.5112,41.7479,42.4848,1066040.3157448,0
+CAKE.US,D,20160630,000000,42.3795,42.7856,41.6904,42.5991,817518.35131746,0
+CAKE.US,D,20160701,000000,42.7035,42.8822,41.9626,42.2438,751373.68284818,0
+CAKE.US,D,20160705,000000,42.2634,42.6606,42.1842,42.563,526586.92192585,0
+CAKE.US,D,20160706,000000,42.5551,43.9003,42.4302,43.5283,949769.78241481,0
+CAKE.US,D,20160707,000000,43.458,43.7226,43.2463,43.5283,625771.14119953,0
+CAKE.US,D,20160708,000000,43.7314,44.2293,43.5546,43.9783,463166.35161435,0
+CAKE.US,D,20160711,000000,44.034,44.8822,43.8914,44.7992,484214.33832059,0
+CAKE.US,D,20160712,000000,45.0676,45.218,44.6274,45.0325,555112.60417693,0
+CAKE.US,D,20160713,000000,45.3068,45.421,44.768,44.7855,333041.74555483,0
+CAKE.US,D,20160714,000000,44.9007,45.4132,44.9007,45.3614,492442.97931473,0
+CAKE.US,D,20160715,000000,45.4669,45.7666,44.9456,45.0852,822705.30467322,0
+CAKE.US,D,20160718,000000,44.97,45.5284,44.2692,45.1838,561815.79118199,0
+CAKE.US,D,20160719,000000,45.015,45.4922,44.9974,45.3419,515357.57258114,0
+CAKE.US,D,20160720,000000,45.4307,45.7499,45.2541,45.5986,365200.24167111,0
+CAKE.US,D,20160721,000000,45.7333,45.8652,44.9612,45.7051,381001.85505426,0
+CAKE.US,D,20160722,000000,45.5195,46.9876,45.5195,46.7583,845239.81504509,0
+CAKE.US,D,20160725,000000,46.8626,47.0784,46.3649,46.8461,1055671.5314443,0
+CAKE.US,D,20160726,000000,44.6001,45.7235,44.1306,44.6508,1946894.2053515,0
+CAKE.US,D,20160727,000000,44.6597,44.9007,43.6074,44.0125,2044133.9574182,0
+CAKE.US,D,20160728,000000,46.606,47.1184,44.7055,46.1814,3061179.4366461,0
+CAKE.US,D,20160729,000000,46.2907,46.486,45.3693,45.7743,1202149.9467903,0
+CAKE.US,D,20160801,000000,45.7148,46.4216,45.5195,46.3161,722681.00999923,0
+CAKE.US,D,20160802,000000,46.3063,46.3346,44.8041,44.97,647405.13172159,0
+CAKE.US,D,20160803,000000,44.9974,45.299,44.7318,44.9456,624030.5459494,0
+CAKE.US,D,20160804,000000,45.1224,45.218,44.1306,44.3336,881548.48853528,0
+CAKE.US,D,20160805,000000,44.4664,45.299,44.4225,44.9271,1367488.0548731,0
+CAKE.US,D,20160808,000000,45.1398,45.3888,44.9456,45.2735,525448.72220666,0
+CAKE.US,D,20160809,000000,45.1135,45.9589,45.1135,45.4952,522812.72951768,0
+CAKE.US,D,20160810,000000,45.4073,45.7616,45.2912,45.3536,705251.49440744,0
+CAKE.US,D,20160811,000000,45.7792,46.4547,45.3975,45.7451,872793.26369266,0
+CAKE.US,D,20160812,000000,45.7451,45.9686,45.3341,45.4425,703423.8181707,0
+CAKE.US,D,20160815,000000,45.6914,46.3844,45.5771,46.2702,841716.62077482,0
+CAKE.US,D,20160816,000000,46.3034,46.6947,45.8856,46.3229,862687.7713164,0
+CAKE.US,D,20160817,000000,46.1453,46.6703,46.037,46.562,643704.70203149,0
+CAKE.US,D,20160818,000000,46.7309,47.0706,46.6246,46.7943,581699.96611416,0
+CAKE.US,D,20160819,000000,46.6703,46.6703,46.2517,46.3326,431699.38098004,0
+CAKE.US,D,20160822,000000,46.2331,46.5874,46.2331,46.3229,306248.46269632,0
+CAKE.US,D,20160823,000000,46.5269,46.7037,46.2995,46.6947,316949.17922816,0
+CAKE.US,D,20160824,000000,46.8461,46.9886,46.5777,46.6529,406521.7065438,0
+CAKE.US,D,20160825,000000,46.5025,46.9017,46.5025,46.8031,317164.32048921,0
+CAKE.US,D,20160826,000000,46.9359,46.9457,46.4459,46.4937,582180.44826384,0
+CAKE.US,D,20160829,000000,46.644,47.2707,46.3932,46.4742,558942.11862365,0
+CAKE.US,D,20160830,000000,46.3034,46.4117,45.9862,46.2429,412587.66562325,0
+CAKE.US,D,20160831,000000,46.0652,46.2243,45.5771,45.709,597045.68492033,0
+CAKE.US,D,20160901,000000,45.9676,46.0193,45.1135,45.3975,572606.66214704,0
+CAKE.US,D,20160902,000000,45.6192,45.6816,45.3341,45.5928,328859.80923286,0
+CAKE.US,D,20160906,000000,45.7451,45.8192,45.4152,45.4611,289560.67221405,0
+CAKE.US,D,20160907,000000,45.4425,45.8251,45.2735,45.7978,381299.97937315,0
+CAKE.US,D,20160908,000000,45.6289,45.7792,45.1751,45.1907,437258.22137273,0
+CAKE.US,D,20160909,000000,44.8627,45.0052,44.3033,44.3219,379319.65528928,0
+CAKE.US,D,20160912,000000,44.117,44.8627,44.029,44.8118,300023.70887655,0
+CAKE.US,D,20160913,000000,44.5161,44.7573,44.2721,44.4644,427719.26765057,0
+CAKE.US,D,20160914,000000,44.3921,44.5981,44.0534,44.1609,423965.56488632,0
+CAKE.US,D,20160915,000000,44.117,44.438,43.9382,44.1891,374771.97882352,0
+CAKE.US,D,20160916,000000,44.1891,44.4009,44.0457,44.2067,549418.53213442,0
+CAKE.US,D,20160919,000000,44.4205,44.7221,44.1609,44.4547,496198.73104338,0
+CAKE.US,D,20160920,000000,44.686,44.8031,43.8876,43.8876,431231.1926167,0
+CAKE.US,D,20160921,000000,44.5084,45.5128,44.4547,45.4766,991218.28307974,0
+CAKE.US,D,20160922,000000,45.5771,46.4937,45.5771,46.0702,817997.80898496,0
+CAKE.US,D,20160923,000000,45.8427,47.0227,45.8427,46.682,1111156.4626696,0
+CAKE.US,D,20160926,000000,46.5777,46.9886,46.1619,46.1969,1105509.5168081,0
+CAKE.US,D,20160927,000000,46.2429,46.2702,45.3341,45.7372,719768.40711747,0
+CAKE.US,D,20160928,000000,45.4688,45.709,44.4156,44.8363,846784.73419589,0
+CAKE.US,D,20160929,000000,45.0052,45.0052,44.072,44.0906,450174.89289341,0
+CAKE.US,D,20160930,000000,44.2067,44.6498,44.0125,44.5084,493907.98885427,0
+CAKE.US,D,20161003,000000,44.562,44.6235,44.2253,44.4205,293077.71959115,0
+CAKE.US,D,20161004,000000,44.8187,45.3341,44.6498,44.7847,738920.07727986,0
+CAKE.US,D,20161005,000000,44.7847,44.9885,44.2507,44.2584,396582.1802832,0
+CAKE.US,D,20161006,000000,44.029,44.2672,43.8309,44.0223,482034.24020861,0
+CAKE.US,D,20161007,000000,44.1267,45.0765,44.1267,44.8187,1119042.9266104,0
+CAKE.US,D,20161010,000000,45.0598,46.1179,45.0334,45.7792,1148156.6616417,0
+CAKE.US,D,20161011,000000,45.6289,46.1619,45.2199,45.3175,565454.75194036,0
+CAKE.US,D,20161012,000000,45.4239,46.1375,45.1652,45.7978,877305.08328158,0
+CAKE.US,D,20161013,000000,45.3712,45.6465,45.1907,45.3975,562370.03604974,0
+CAKE.US,D,20161014,000000,45.2814,45.8779,45.2814,45.6104,373231.15760151,0
+CAKE.US,D,20161017,000000,45.6104,45.8856,45.2912,45.4611,350166.98993456,0
+CAKE.US,D,20161018,000000,45.584,46.0193,45.2561,45.2814,584536.75731345,0
+CAKE.US,D,20161019,000000,45.503,45.7616,45.3439,45.584,481203.38514806,0
+CAKE.US,D,20161020,000000,45.1233,45.2561,44.1364,44.153,823454.2011581,0
+CAKE.US,D,20161021,000000,44.1267,44.7944,44.0125,44.7767,597154.28003305,0
+CAKE.US,D,20161024,000000,44.9007,45.4688,44.891,45.3634,551238.01251361,0
+CAKE.US,D,20161025,000000,44.9007,44.9007,43.6992,43.8836,1127847.3265984,0
+CAKE.US,D,20161026,000000,43.8953,44.4205,43.5566,43.6728,1553635.4453105,0
+CAKE.US,D,20161027,000000,48.0136,48.1902,45.6729,46.2331,3383286.8837286,0
+CAKE.US,D,20161028,000000,46.3405,47.1136,46.3405,47.0881,1240704.2852531,0
+CAKE.US,D,20161031,000000,46.9544,47.3976,46.9193,47.2903,796877.08404284,0
+CAKE.US,D,20161101,000000,47.4797,47.6124,46.5025,46.8285,918876.52180997,0
+CAKE.US,D,20161102,000000,46.9798,47.2444,46.5446,46.6793,775758.40806511,0
+CAKE.US,D,20161103,000000,46.8626,47.016,45.9725,46.0457,966387.90810778,0
+CAKE.US,D,20161104,000000,46.2156,46.7163,45.7695,46.2517,933434.4138078,0
+CAKE.US,D,20161107,000000,47.0745,47.5635,46.8656,47.1906,739654.63101402,0
+CAKE.US,D,20161108,000000,47.2347,47.6884,47.011,47.3751,619635.51733076,0
+CAKE.US,D,20161109,000000,47.4386,50.3796,47.4386,49.8428,2552633.6461828,0
+CAKE.US,D,20161110,000000,50.1092,51.5382,50.0741,50.9223,1716127.5418542,0
+CAKE.US,D,20161111,000000,51.0473,51.7989,50.3083,51.7706,1293424.1390327,0
+CAKE.US,D,20161114,000000,51.8086,53.7365,51.8086,53.7267,2258840.8380191,0
+CAKE.US,D,20161115,000000,53.5841,53.5929,51.7608,51.9599,2672320.8276347,0
+CAKE.US,D,20161116,000000,51.2083,51.6729,50.442,50.7974,2315319.5169741,0
+CAKE.US,D,20161117,000000,50.9145,51.5743,50.5485,51.5743,966802.82339696,0
+CAKE.US,D,20161118,000000,51.79,51.79,51.1166,51.7354,1029358.7307355,0
+CAKE.US,D,20161121,000000,51.9424,52.4236,51.7432,52.2547,659078.08185693,0
+CAKE.US,D,20161122,000000,52.6988,53.2093,52.3513,53.1283,923693.63709313,0
+CAKE.US,D,20161123,000000,52.8872,53.7647,52.8872,53.4319,488699.52137243,0
+CAKE.US,D,20161125,000000,53.2884,53.7023,53.2532,53.4787,173750.13138985,0
+CAKE.US,D,20161128,000000,53.4133,53.4133,52.406,52.8169,860718.71653668,0
+CAKE.US,D,20161129,000000,52.6988,53.1751,52.5934,52.8169,1083118.4339435,0
+CAKE.US,D,20161130,000000,52.7984,53.1195,52.565,52.8521,435283.01969984,0
+CAKE.US,D,20161201,000000,52.6988,54.695,52.5221,54.3182,937409.40472629,0
+CAKE.US,D,20161202,000000,54.1298,54.4773,53.7462,54.0243,811764.85930762,0
+CAKE.US,D,20161205,000000,54.3094,54.9331,54.0059,54.8444,673216.96063683,0
+CAKE.US,D,20161206,000000,54.9497,55.9062,54.1425,55.8605,914004.08448824,0
+CAKE.US,D,20161207,000000,56.0039,57.4886,55.8458,57.3187,1008622.1866166,0
+CAKE.US,D,20161208,000000,57.185,57.5324,56.4958,57.0952,1336791.4948498,0
+CAKE.US,D,20161209,000000,57.3089,57.3803,56.3446,56.5495,719453.89108346,0
+CAKE.US,D,20161212,000000,55.9258,56.4871,55.7141,56.4422,641084.07657544,0
+CAKE.US,D,20161213,000000,56.4871,57.3724,56.3349,56.7819,876205.81388582,0
+CAKE.US,D,20161214,000000,56.6492,57.0777,55.9062,55.9698,853141.64621887,0
+CAKE.US,D,20161215,000000,56.2118,56.3983,55.14,55.307,1339826.0111127,0
+CAKE.US,D,20161216,000000,55.5344,56.1289,55.0513,55.8605,1095087.4594333,0
+CAKE.US,D,20161219,000000,55.9698,56.367,55.2971,55.4495,1062226.168531,0
+CAKE.US,D,20161220,000000,55.4398,56.6208,55.3636,55.5432,512631.42545895,0
+CAKE.US,D,20161221,000000,55.3636,56.6862,54.7281,54.7623,553238.82624139,0
+CAKE.US,D,20161222,000000,54.9683,55.0404,54.361,54.8082,411509.91035361,0
+CAKE.US,D,20161223,000000,54.7526,55.0668,54.0146,54.3338,809080.71595545,0
+CAKE.US,D,20161227,000000,54.3426,54.7984,53.959,54.5866,321969.14198603,0
+CAKE.US,D,20161228,000000,54.6032,54.7116,54.0829,54.325,372332.68671607,0
+CAKE.US,D,20161229,000000,54.4148,54.8883,54.2635,54.7037,374384.72455362,0
+CAKE.US,D,20161230,000000,54.6032,54.6032,53.1751,53.4875,798726.27440568,0
+CAKE.US,D,20170103,000000,53.9405,54.282,52.8345,53.0854,689226.54390568,0
+CAKE.US,D,20170104,000000,52.6568,53.5051,52.6305,53.0493,1012788.7557056,0
+CAKE.US,D,20170105,000000,52.7271,53.0951,51.9687,52.164,1416585.3396094,0
+CAKE.US,D,20170106,000000,52.5221,52.6988,51.8682,52.12,1214468.3207089,0
+CAKE.US,D,20170109,000000,52.164,52.5749,51.8721,52.1473,618308.81288762,0
+CAKE.US,D,20170110,000000,52.0293,53.7462,51.8759,53.5138,988204.25646062,0
+CAKE.US,D,20170111,000000,53.1839,53.7647,52.9672,53.6291,644003.85083258,0
+CAKE.US,D,20170112,000000,53.6026,55.1225,53.5051,54.3972,1542612.0168871,0
+CAKE.US,D,20170113,000000,54.166,54.735,53.7813,53.9687,1089044.0389622,0
+CAKE.US,D,20170117,000000,53.8525,54.2362,53.0854,53.2269,803052.66271722,0
+CAKE.US,D,20170118,000000,53.2708,53.5841,52.6988,53.1283,601546.23520509,0
+CAKE.US,D,20170119,000000,52.9761,53.1654,52.3787,52.486,1191234.0889974,0
+CAKE.US,D,20170120,000000,52.2898,53.4963,52.2801,53.3275,988516.72353025,0
+CAKE.US,D,20170123,000000,53.0591,53.7365,52.7632,53.5753,799639.08804186,0
+CAKE.US,D,20170124,000000,53.5227,54.0146,53.1195,53.5227,724485.12314549,0
+CAKE.US,D,20170125,000000,52.689,54.0927,52.6568,53.7559,932208.1086198,0
+CAKE.US,D,20170126,000000,53.6836,54.3094,53.5929,53.6291,525992.72225247,0
+CAKE.US,D,20170127,000000,53.4963,53.835,53.1195,53.3079,417604.55493455,0
+CAKE.US,D,20170130,000000,53.1751,54.0488,52.9761,54.0243,719405.74042026,0
+CAKE.US,D,20170131,000000,53.959,53.9687,53.3704,53.835,459868.54342708,0
+CAKE.US,D,20170201,000000,53.7911,54.1571,52.6305,52.6803,731535.60961481,0
+CAKE.US,D,20170202,000000,52.7632,53.3606,52.5046,52.9507,509225.02215897,0
+CAKE.US,D,20170203,000000,53.3459,53.7979,52.9761,53.2093,827857.4256343,0
+CAKE.US,D,20170206,000000,53.0951,54.0146,52.896,53.0854,635310.09492168,0
+CAKE.US,D,20170207,000000,53.3079,54.0566,52.9252,53.0678,892541.18249283,0
+CAKE.US,D,20170208,000000,52.9252,53.8886,52.771,53.5138,798604.36102442,0
+CAKE.US,D,20170209,000000,53.4875,55.022,53.1459,54.8082,1174726.6073816,0
+CAKE.US,D,20170210,000000,54.8082,56.0322,54.8082,55.8692,754562.89592272,0
+CAKE.US,D,20170213,000000,55.9346,56.2118,55.4144,55.5247,447204.91900871,0
+CAKE.US,D,20170214,000000,55.1908,55.6378,55.0483,55.6213,387137.47892303,0
+CAKE.US,D,20170215,000000,55.6378,55.6378,54.7799,55.1821,518269.1509807,0
+CAKE.US,D,20170216,000000,55.264,55.4866,54.5993,55.0307,722193.35647418,0
+CAKE.US,D,20170217,000000,55.0668,55.7628,54.7984,55.2288,749258.12711451,0
+CAKE.US,D,20170221,000000,55.3821,55.5754,54.1298,54.1922,846822.64003712,0
+CAKE.US,D,20170222,000000,53.5578,54.1112,53.1371,53.6836,2771507.0958727,0
+CAKE.US,D,20170223,000000,54.1298,55.5344,53.2269,54.6461,2064088.8216218,0
+CAKE.US,D,20170224,000000,54.246,54.7428,53.8057,54.5769,1116432.5459763,0
+CAKE.US,D,20170227,000000,54.5963,54.8354,54.3787,54.4939,762406.33161136,0
+CAKE.US,D,20170228,000000,54.5398,55.0132,54.3338,54.5309,1138670.9809937,0
+CAKE.US,D,20170301,000000,54.9683,55.1225,54.3338,54.6559,854313.65385051,0
+CAKE.US,D,20170302,000000,54.5309,55.3168,54.37,55.0132,902999.09674434,0
+CAKE.US,D,20170303,000000,55.264,55.264,54.201,54.6032,1021806.2479903,0
+CAKE.US,D,20170306,000000,54.2626,55.6154,54.2626,55.4436,800242.508055,0
+CAKE.US,D,20170307,000000,55.1323,55.6057,54.8648,55.2484,630359.79695311,0
+CAKE.US,D,20170308,000000,55.4271,55.6154,55.2123,55.4534,505698.7544421,0
+CAKE.US,D,20170309,000000,55.347,55.8156,55.347,55.5383,605264.08109251,0
+CAKE.US,D,20170310,000000,55.9122,56.4041,55.5451,55.5451,638231.91814321,0
+CAKE.US,D,20170313,000000,55.6251,55.7559,54.9341,55.4807,428225.36185514,0
+CAKE.US,D,20170314,000000,55.3851,55.8224,55.1156,55.1156,575600.19912224,0
+CAKE.US,D,20170315,000000,55.267,56.3065,55.0424,56.0478,676969.63891889,0
+CAKE.US,D,20170316,000000,56.2626,56.691,55.7969,55.8156,535473.28048948,0
+CAKE.US,D,20170317,000000,56.1083,56.9126,55.9122,56.6736,970130.34156788,0
+CAKE.US,D,20170320,000000,56.6295,56.7741,55.9502,56.0839,415869.0820954,0
+CAKE.US,D,20170321,000000,55.9835,56.1444,55.0688,55.2123,804212.37656251,0
+CAKE.US,D,20170322,000000,55.4271,55.4271,54.4236,55.222,836591.13635082,0
+CAKE.US,D,20170323,000000,55.3285,55.4436,54.8277,55.0327,715630.52352991,0
+CAKE.US,D,20170324,000000,55.0776,55.1497,54.4431,54.7994,546119.69946497,0
+CAKE.US,D,20170327,000000,54.2069,54.7437,53.9199,54.6461,576429.00521839,0
+CAKE.US,D,20170328,000000,54.8091,56.0566,54.7437,56.0098,799425.9957452,0
+CAKE.US,D,20170329,000000,55.8156,56.3689,55.6154,56.1543,616634.80898019,0
+CAKE.US,D,20170330,000000,56.1182,56.4813,55.9745,56.4334,265893.08453396,0
+CAKE.US,D,20170331,000000,56.4676,56.8726,56.2265,56.817,425639.56879374,0
+CAKE.US,D,20170403,000000,56.7896,57.1489,56.4499,56.6569,687786.12193881,0
+CAKE.US,D,20170404,000000,56.531,57.0327,56.2626,56.9341,533343.38200507,0
+CAKE.US,D,20170405,000000,57.2924,58.368,56.7993,56.8726,1351831.9179616,0
+CAKE.US,D,20170406,000000,57.0424,57.6691,56.8297,57.3383,687364.03527428,0
+CAKE.US,D,20170407,000000,57.1236,57.6057,56.8541,56.8726,711525.42337259,0
+CAKE.US,D,20170410,000000,57.0424,57.186,56.0644,56.1356,762738.26384269,0
+CAKE.US,D,20170411,000000,56.0928,56.5622,55.8311,56.5125,572845.36649859,0
+CAKE.US,D,20170412,000000,56.4939,56.4939,55.5101,55.7872,542009.47689668,0
+CAKE.US,D,20170413,000000,55.6428,56.0478,55.1664,55.3001,677117.16435503,0
+CAKE.US,D,20170417,000000,55.3567,55.6808,55.0503,55.4632,602499.00364688,0
+CAKE.US,D,20170418,000000,55.3567,55.7579,55.1898,55.2484,319300.36586679,0
+CAKE.US,D,20170419,000000,55.5002,56.1083,55.3851,55.7872,578972.79450978,0
+CAKE.US,D,20170420,000000,56.2352,56.5222,55.8751,56.4041,645398.17110063,0
+CAKE.US,D,20170421,000000,56.3788,56.7096,56.0195,56.5222,506408.72060358,0
+CAKE.US,D,20170424,000000,57.3109,58.0995,57.0103,57.7414,1102398.1643804,0
+CAKE.US,D,20170425,000000,57.9747,58.368,57.7327,58.0284,789776.39794593,0
+CAKE.US,D,20170426,000000,58.1367,58.6043,58.001,58.3338,575701.62285959,0
+CAKE.US,D,20170427,000000,58.3417,58.5378,57.7696,58.0557,413683.86157243,0
+CAKE.US,D,20170428,000000,58.3065,58.3162,57.0952,57.5354,696659.16223391,0
+CAKE.US,D,20170501,000000,57.5618,57.838,57.0142,57.2133,540518.85530225,0
+CAKE.US,D,20170502,000000,57.4094,59.4095,57.4094,59.103,1561513.7133938,0
+CAKE.US,D,20170503,000000,59.0698,60.2071,58.6208,60.163,1667323.2590256,0
+CAKE.US,D,20170504,000000,54.8794,56.4939,53.8223,56.1229,5616189.8815224,0
+CAKE.US,D,20170505,000000,56.0928,56.944,55.8751,56.5573,1723143.1959289,0
+CAKE.US,D,20170508,000000,56.6666,57.0053,55.4534,55.5881,1039887.3342585,0
+CAKE.US,D,20170509,000000,55.6808,56.3241,55.5978,56.1083,814764.54317601,0
+CAKE.US,D,20170510,000000,56.0478,56.4861,55.2035,55.9307,950292.26833451,0
+CAKE.US,D,20170511,000000,55.6612,55.7228,54.0214,54.2343,1550864.2209717,0
+CAKE.US,D,20170512,000000,53.9942,54.0722,52.1551,52.8541,2278959.6193741,0
+CAKE.US,D,20170515,000000,52.9624,53.4856,52.6617,52.6997,1168862.4712946,0
+CAKE.US,D,20170516,000000,52.611,52.9361,51.914,52.4138,1411388.1414318,0
+CAKE.US,D,20170517,000000,52.034,52.8364,52.034,52.4587,1158532.6173175,0
+CAKE.US,D,20170518,000000,52.2245,53.0628,52.1649,52.7828,1014570.3302436,0
+CAKE.US,D,20170519,000000,52.8364,53.3547,52.7096,53.0628,1045326.3102342,0
+CAKE.US,D,20170522,000000,53.1419,53.5734,52.53,52.6207,1005588.6948358,0
+CAKE.US,D,20170523,000000,52.773,52.8491,52.0439,52.5388,1154968.4437595,0
+CAKE.US,D,20170524,000000,53.9248,53.9248,52.6393,53.3235,803463.48007761,0
+CAKE.US,D,20170525,000000,53.5734,54.1425,53.2942,53.3041,751641.0727012,0
+CAKE.US,D,20170526,000000,53.1332,53.4856,52.8364,53.3586,536522.35025766,0
+CAKE.US,D,20170530,000000,53.5119,53.5919,52.8541,53.2406,690630.08451349,0
+CAKE.US,D,20170531,000000,53.2152,54.0079,52.6744,53.1049,551379.39105658,0
+CAKE.US,D,20170601,000000,53.1868,53.3938,52.8715,53.3041,863330.12165297,0
+CAKE.US,D,20170602,000000,53.2845,53.8165,53.2591,53.3509,743007.76123984,0
+CAKE.US,D,20170605,000000,53.2055,53.3851,52.6207,52.7466,898049.82325795,0
+CAKE.US,D,20170606,000000,52.6011,52.6812,51.8896,52.3143,993392.23429857,0
+CAKE.US,D,20170607,000000,52.4041,52.4743,51.5129,51.5929,1046656.088124,0
+CAKE.US,D,20170608,000000,51.5929,52.5426,51.4357,51.9277,1014869.4790447,0
+CAKE.US,D,20170609,000000,52.1073,52.4041,51.7295,52.3318,879455.47140989,0
+CAKE.US,D,20170612,000000,52.324,53.1605,52.16,52.5211,1195964.123294,0
+CAKE.US,D,20170613,000000,47.5684,48.487,46.8743,47.3459,6687429.4444092,0
+CAKE.US,D,20170614,000000,47.9725,48.8491,47.4708,48.4342,2448802.3756704,0
+CAKE.US,D,20170615,000000,47.9384,48.6596,46.4606,47.1916,1326577.4073607,0
+CAKE.US,D,20170616,000000,46.8646,47.7265,46.7593,47.6944,1412656.4503897,0
+CAKE.US,D,20170619,000000,47.7588,47.8212,47.2697,47.4894,874593.27891013,0
+CAKE.US,D,20170620,000000,46.7027,46.9388,45.5801,45.6953,1393590.8367319,0
+CAKE.US,D,20170621,000000,45.4884,45.8759,44.6957,44.8402,1281128.3037224,0
+CAKE.US,D,20170622,000000,44.8402,45.5332,44.6597,45.0296,1488689.4210099,0
+CAKE.US,D,20170623,000000,45.0208,45.1604,44.6245,44.8051,1246461.8751916,0
+CAKE.US,D,20170626,000000,44.9134,45.3078,44.8148,45.2189,1104294.4809242,0
+CAKE.US,D,20170627,000000,45.4162,45.9676,45.2912,45.3009,1236315.4035276,0
+CAKE.US,D,20170628,000000,45.5527,45.6953,45.2551,45.2912,697750.2357721,0
+CAKE.US,D,20170629,000000,45.3272,45.7948,45.0882,45.6328,777832.98451097,0
+CAKE.US,D,20170630,000000,45.6679,46.0281,45.2814,45.2912,1000397.6435513,0
+CAKE.US,D,20170703,000000,45.1106,45.3801,44.8051,45.0296,520056.87241183,0
+CAKE.US,D,20170705,000000,45.1907,45.1907,44.3727,44.7777,1106038.1496209,0
+CAKE.US,D,20170706,000000,44.687,44.8578,44.2293,44.3902,1003234.4347506,0
+CAKE.US,D,20170707,000000,44.4713,44.8665,44.4527,44.6645,1081068.4450703,0
+CAKE.US,D,20170710,000000,44.5884,44.769,44.0486,44.1023,717839.30714336,0
+CAKE.US,D,20170711,000000,44.643,44.9583,44.1833,44.3981,848201.59307224,0
+CAKE.US,D,20170712,000000,44.2819,45.0628,44.2819,44.8578,771259.90674474,0
+CAKE.US,D,20170713,000000,44.9047,44.9974,44.2203,44.8763,1153606.9069217,0
+CAKE.US,D,20170714,000000,44.849,45.3341,44.8402,45.0208,783448.17142443,0
+CAKE.US,D,20170717,000000,45.0394,45.8319,44.9408,45.5869,911165.24432455,0
+CAKE.US,D,20170718,000000,45.6055,45.6055,44.8304,44.849,935334.82828043,0
+CAKE.US,D,20170719,000000,44.9925,45.6142,44.7465,45.3801,586145.19436037,0
+CAKE.US,D,20170720,000000,45.3801,45.7499,45.2912,45.5869,619387.59263947,0
+CAKE.US,D,20170721,000000,45.8398,45.8398,44.8187,44.8861,1079524.5504018,0
+CAKE.US,D,20170724,000000,44.7777,44.7865,43.9666,44.3453,1480663.6274905,0
+CAKE.US,D,20170725,000000,44.561,45.6289,44.436,45.3801,1459861.5165111,0
+CAKE.US,D,20170726,000000,45.3634,45.3712,43.8065,44.0838,1928361.3224352,0
+CAKE.US,D,20170727,000000,44.0838,44.197,43.4443,43.8953,1768126.1601682,0
+CAKE.US,D,20170728,000000,43.7245,43.787,42.6537,42.9046,1897424.0090959,0
+CAKE.US,D,20170731,000000,42.9124,43.2121,42.6342,42.8402,902082.18517938,0
+CAKE.US,D,20170801,000000,43.2472,43.706,42.8148,42.8324,2156233.8237304,0
+CAKE.US,D,20170802,000000,43.0403,43.1291,41.3741,42.4351,2562717.6244329,0
+CAKE.US,D,20170803,000000,40.5189,41.4092,39.7274,39.7888,3785996.492023,0
+CAKE.US,D,20170804,000000,40.0398,40.8586,39.6357,40.6176,2076422.5627732,0
+CAKE.US,D,20170807,000000,40.6888,41.6084,40.6078,41.2579,1558122.6773267,0
+CAKE.US,D,20170808,000000,41.1846,41.3293,40.4106,40.4546,1131048.8334593,0
+CAKE.US,D,20170809,000000,40.2584,40.6078,40.1491,40.4643,1144518.7253655,0
+CAKE.US,D,20170810,000000,40.4643,40.7075,40.3111,40.4643,1067751.2010113,0
+CAKE.US,D,20170811,000000,40.3648,40.5902,40.0592,40.3394,1210873.4126849,0
+CAKE.US,D,20170814,000000,40.6751,40.9543,40.356,40.7455,1233866.8910803,0
+CAKE.US,D,20170815,000000,40.7269,40.9407,39.9207,39.9772,1171633.6956334,0
+CAKE.US,D,20170816,000000,39.9207,40.4458,39.9207,40.0124,606861.24883527,0
+CAKE.US,D,20170817,000000,39.8495,40.1882,39.2501,39.2989,1015946.2098322,0
+CAKE.US,D,20170818,000000,39.2598,39.2598,38.272,38.8616,1501147.124507,0
+CAKE.US,D,20170821,000000,38.7708,38.8469,37.8639,37.8923,1658629.5031147,0
+CAKE.US,D,20170822,000000,37.8826,38.1735,37.8465,38.0652,1100518.2395516,0
+CAKE.US,D,20170823,000000,37.9275,38.0465,37.375,37.4394,1029209.1563348,0
+CAKE.US,D,20170824,000000,37.6102,37.8611,37.1221,37.1934,1167433.318632,0
+CAKE.US,D,20170825,000000,37.4297,38.0806,37.2491,37.7274,1077675.360039,0
+CAKE.US,D,20170828,000000,37.7566,38.4233,37.412,37.4921,1064244.3984561,0
+CAKE.US,D,20170829,000000,37.2656,37.4735,36.5863,36.5961,1390928.2075057,0
+CAKE.US,D,20170830,000000,36.5493,37.4297,36.4517,37.0401,1424975.8487905,0
+CAKE.US,D,20170831,000000,37.1934,37.7372,37.0753,37.5487,1084468.7014772,0
+CAKE.US,D,20170901,000000,37.6464,37.7644,37.3204,37.4394,911542.25377249,0
+CAKE.US,D,20170905,000000,37.6102,37.7372,36.4417,36.7405,1139394.2654238,0
+CAKE.US,D,20170906,000000,36.7941,36.7941,35.4628,35.7244,1991265.5537201,0
+CAKE.US,D,20170907,000000,35.8708,36.0689,34.7464,35.1173,2658424.7511351,0
+CAKE.US,D,20170908,000000,34.8479,35.9323,34.8479,35.4082,1939338.6491598,0
+CAKE.US,D,20170911,000000,35.7342,36.1158,35.1455,35.2256,1467081.0425428,0
+CAKE.US,D,20170912,000000,35.0909,36.6341,34.8908,36.395,2716324.3868951,0
+CAKE.US,D,20170913,000000,36.5326,37.8366,36.3061,36.8771,2624716.2134571,0
+CAKE.US,D,20170914,000000,37.0401,37.0401,36.0533,36.4594,1825635.4682117,0
+CAKE.US,D,20170915,000000,36.4038,37.0051,36.2583,36.9298,1732670.8803469,0
+CAKE.US,D,20170918,000000,37.0929,37.2207,36.6312,36.7483,1352882.012212,0
+CAKE.US,D,20170919,000000,36.8684,37.0051,36.313,36.8947,1240677.6487159,0
+CAKE.US,D,20170920,000000,36.9485,37.9723,36.9201,37.9098,1856562.536729,0
+CAKE.US,D,20170921,000000,37.9372,37.9459,37.1651,37.2568,1464135.6562307,0
+CAKE.US,D,20170922,000000,37.3204,37.6737,37.1934,37.6278,1122214.7234875,0
+CAKE.US,D,20170925,000000,37.6737,38.0729,37.4481,37.702,1142315.064163,0
+CAKE.US,D,20170926,000000,36.723,37.6464,36.5248,37.4735,1907973.1022628,0
+CAKE.US,D,20170927,000000,37.7566,38.4253,37.4921,38.2447,1517768.3236466,0
+CAKE.US,D,20170928,000000,38.2183,38.762,37.7723,37.9988,1403036.5625742,0
+CAKE.US,D,20170929,000000,38.0562,38.435,37.7644,38.1735,1077160.0454946,0
+CAKE.US,D,20171002,000000,38.3443,38.5259,37.9275,38.354,1444405.1536278,0
+CAKE.US,D,20171003,000000,38.3355,38.599,37.8562,38.3355,1713667.7601028,0
+CAKE.US,D,20171004,000000,38.4633,38.6703,36.9953,37.048,1860217.8892026,0
+CAKE.US,D,20171005,000000,37.0753,37.5389,37.0401,37.4735,1180144.0692314,0
+CAKE.US,D,20171006,000000,37.5487,37.9098,37.4023,37.457,1460262.0890496,0
+CAKE.US,D,20171009,000000,37.8366,38.4156,37.8191,37.9372,1796917.183308,0
+CAKE.US,D,20171010,000000,37.9548,38.5805,37.9001,38.4448,1156360.7150631,0
+CAKE.US,D,20171011,000000,38.435,38.88,38.1812,38.2983,1481029.3676342,0
+CAKE.US,D,20171012,000000,38.0465,38.2447,37.1651,38.1003,1176409.8316288,0
+CAKE.US,D,20171013,000000,38.2281,38.806,38.0652,38.2359,1090483.4364469,0
+CAKE.US,D,20171016,000000,38.1539,38.5892,38.0182,38.2447,1061710.8539867,0
+CAKE.US,D,20171017,000000,38.1998,39.4765,38.1539,39.1701,2052691.4571971,0
+CAKE.US,D,20171018,000000,39.088,39.1651,38.3638,38.9709,966560.02111662,0
+CAKE.US,D,20171019,000000,38.9329,39.6308,38.7162,39.621,1470808.1087699,0
+CAKE.US,D,20171020,000000,40.0573,40.3648,39.5966,39.8396,1717246.2764116,0
+CAKE.US,D,20171023,000000,39.9295,40.1315,38.9426,39.0421,1090711.8959765,0
+CAKE.US,D,20171024,000000,39.1144,39.9295,38.9719,39.6669,1245347.238563,0
+CAKE.US,D,20171025,000000,39.339,39.9772,39.2598,39.4336,1293664.8923486,0
+CAKE.US,D,20171026,000000,39.786,40.4029,39.786,40.0378,1464031.1590468,0
+CAKE.US,D,20171027,000000,39.9382,41.1007,39.9207,40.6918,1969743.2317574,0
+CAKE.US,D,20171030,000000,40.6566,40.9368,39.987,40.8285,1975979.2548813,0
+CAKE.US,D,20171031,000000,41.0529,41.0529,40.3481,40.5463,1924865.7891843,0
+CAKE.US,D,20171101,000000,40.5112,41.128,40.1129,40.7826,2979419.6105532,0
+CAKE.US,D,20171102,000000,37.9275,38.8333,37.6102,38.2281,4891435.3195595,0
+CAKE.US,D,20171103,000000,37.8639,39.6034,37.8366,39.3868,2115222.7769629,0
+CAKE.US,D,20171106,000000,39.6034,39.7664,39.1359,39.5038,1269251.4816302,0
+CAKE.US,D,20171107,000000,39.459,39.6034,38.1353,38.762,2206679.3270359,0
+CAKE.US,D,20171108,000000,38.7162,39.948,38.7162,39.7489,1730434.4357141,0
+CAKE.US,D,20171109,000000,39.3965,40.1735,39.0977,40.1568,1258211.6614917,0
+CAKE.US,D,20171110,000000,40.2116,40.4204,39.7332,40.1568,1280002.3977896,0
+CAKE.US,D,20171113,000000,40.0671,40.3648,39.8747,40.1393,1446332.2046376,0
+CAKE.US,D,20171114,000000,41.2433,41.6904,40.2311,40.9689,1930778.0759344,0
+CAKE.US,D,20171115,000000,40.7592,41.4063,40.4351,41.1056,1140043.7871357,0
+CAKE.US,D,20171116,000000,41.1603,41.253,40.3951,40.9787,1246302.0559691,0
+CAKE.US,D,20171117,000000,40.8499,41.6904,40.8245,41.4522,1334293.8072572,0
+CAKE.US,D,20171120,000000,41.3702,42.3277,40.6508,41.9461,2185827.0164291,0
+CAKE.US,D,20171121,000000,42.0554,42.1003,41.0051,41.2433,1754289.5036359,0
+CAKE.US,D,20171122,000000,41.1515,41.2959,40.6703,40.9787,1822512.8464799,0
+CAKE.US,D,20171124,000000,41.0325,41.1515,40.8158,40.8958,468287.73810959,0
+CAKE.US,D,20171127,000000,40.8958,41.3975,40.807,41.2619,1314647.3121944,0
+CAKE.US,D,20171128,000000,41.3975,43.1311,41.1876,43.0403,1489112.5321566,0
+CAKE.US,D,20171129,000000,43.3419,45.4035,43.3321,44.8275,2508719.2168733,0
+CAKE.US,D,20171130,000000,44.8275,45.2571,43.825,44.7368,2032186.4460544,0
+CAKE.US,D,20171201,000000,44.6908,44.6908,43.3507,43.8153,1788408.8586744,0
+CAKE.US,D,20171204,000000,44.2897,46.5884,44.2897,45.2112,2327153.310814,0
+CAKE.US,D,20171205,000000,45.2668,45.4581,44.5815,45.2571,1342728.3691726,0
+CAKE.US,D,20171206,000000,45.3107,45.6494,43.8983,44.0262,1332921.0011153,0
+CAKE.US,D,20171207,000000,43.9158,44.2273,43.6055,43.788,1141506.7477108,0
+CAKE.US,D,20171208,000000,43.907,44.3267,42.8216,44.236,1418777.7315079,0
+CAKE.US,D,20171211,000000,44.2527,44.4996,43.8153,44.1706,1020231.6188559,0
+CAKE.US,D,20171212,000000,44.2624,44.3814,43.3682,43.9696,930683.67911293,0
+CAKE.US,D,20171213,000000,43.8807,44.7465,43.6699,44.0603,836157.78038212,0
+CAKE.US,D,20171214,000000,44.0603,44.3902,43.5957,43.6699,992013.28126344,0
+CAKE.US,D,20171215,000000,43.6699,43.9334,43.0208,43.0852,2603009.4846992,0
+CAKE.US,D,20171218,000000,43.4316,44.0173,43.1135,43.4406,1111361.3591087,0
+CAKE.US,D,20171219,000000,43.6884,45.1204,43.6884,44.7094,1327964.5562535,0
+CAKE.US,D,20171220,000000,44.8451,45.1291,44.2624,44.5914,1311466.2949774,0
+CAKE.US,D,20171221,000000,44.5543,44.9388,44.0262,44.8832,746958.16458564,0
+CAKE.US,D,20171222,000000,44.7738,45.5684,44.7738,45.1204,929707.34758063,0
+CAKE.US,D,20171226,000000,45.1106,45.7763,45.0198,45.338,646286.39716412,0
+CAKE.US,D,20171227,000000,45.4122,45.9315,45.0384,45.1106,513815.72687694,0
+CAKE.US,D,20171228,000000,45.3107,45.4307,44.7543,45.1915,416709.1574957,0
+CAKE.US,D,20171229,000000,45.1574,45.3205,43.9334,43.9519,1063726.0104652,0
+CAKE.US,D,20180102,000000,44.3541,45.0568,44.0993,44.9817,1470360.4100505,0
+CAKE.US,D,20180103,000000,44.972,46.1959,44.972,45.9882,1063804.8955942,0
+CAKE.US,D,20180104,000000,46.2321,46.645,45.3938,45.7948,871700.14119009,0
+CAKE.US,D,20180105,000000,46.1043,46.2321,45.6406,45.8036,927279.32477733,0
+CAKE.US,D,20180108,000000,45.6318,45.7041,43.4863,44.2437,1622104.6638813,0
+CAKE.US,D,20180109,000000,44.2437,44.2711,43.1525,43.2589,1090969.0410075,0
+CAKE.US,D,20180110,000000,43.1575,43.706,42.5561,43.0949,1304288.7727158,0
+CAKE.US,D,20180111,000000,43.2775,44.1257,42.8207,43.8983,1152368.3079473,0
+CAKE.US,D,20180112,000000,44.108,44.6011,43.706,43.9519,913099.46670963,0
+CAKE.US,D,20180116,000000,44.317,44.4537,42.9769,43.4503,1226212.9845979,0
+CAKE.US,D,20180117,000000,43.6601,43.8319,43.215,43.4152,888472.96369456,0
+CAKE.US,D,20180118,000000,43.378,44.0262,43.3223,43.5518,649178.51040197,0
+CAKE.US,D,20180119,000000,43.5693,44.3443,43.5693,44.0993,904265.35673796,0
+CAKE.US,D,20180122,000000,44.2527,44.6635,43.5518,44.6098,1384179.9432841,0
+CAKE.US,D,20180123,000000,44.6538,45.2844,44.4908,44.9905,725234.01963037,0
+CAKE.US,D,20180124,000000,45.1574,45.421,44.5454,45.0101,576378.80559081,0
+CAKE.US,D,20180125,000000,45.2297,45.4035,44.2897,45.0735,665069.25373613,0
+CAKE.US,D,20180126,000000,45.1574,45.7666,44.5914,45.6582,1034446.3093182,0
+CAKE.US,D,20180129,000000,45.6025,45.7587,45.2941,45.4035,918786.36737676,0
+CAKE.US,D,20180130,000000,44.8187,45.1574,43.6962,44.4908,845153.75854067,0
+CAKE.US,D,20180131,000000,44.7543,45.4845,44.6635,44.8734,800268.12010989,0
+CAKE.US,D,20180201,000000,44.8187,46.4898,44.4263,46.4244,2104680.8551713,0
+CAKE.US,D,20180202,000000,46.0955,46.0955,44.2799,45.0003,1819776.4545357,0
+CAKE.US,D,20180205,000000,44.8451,45.5302,42.8939,42.9769,1481587.7104308,0
+CAKE.US,D,20180206,000000,42.2008,43.3136,41.3702,42.5561,1723872.627252,0
+CAKE.US,D,20180207,000000,42.4644,42.9212,42.073,42.1179,1246424.9938326,0
+CAKE.US,D,20180208,000000,42.109,42.6664,40.5493,40.5942,1114866.1126994,0
+CAKE.US,D,20180209,000000,41.0783,41.5166,39.4717,41.1789,1778768.4812149,0
+CAKE.US,D,20180212,000000,41.3536,41.8807,40.7406,41.4522,1253131.2542842,0
+CAKE.US,D,20180213,000000,41.3253,41.4258,40.8499,41.2433,858890.01581773,0
+CAKE.US,D,20180214,000000,40.9963,42.3668,40.9963,42.3004,916117.59125752,0
+CAKE.US,D,20180215,000000,42.5834,43.295,42.4741,42.931,666711.49869549,0
+CAKE.US,D,20180216,000000,42.7377,43.215,42.3472,42.4556,1014492.4695968,0
+CAKE.US,D,20180220,000000,42.1003,42.4838,41.253,41.5703,1958416.5566041,0
+CAKE.US,D,20180221,000000,41.6084,42.9582,41.5166,42.1648,2522403.2255584,0
+CAKE.US,D,20180222,000000,41.7362,45.1204,41.7264,43.7245,3756732.1581088,0
+CAKE.US,D,20180223,000000,43.8709,44.6011,43.6884,44.2624,1386978.8286421,0
+CAKE.US,D,20180226,000000,44.3902,44.5815,44.0896,44.436,904468.20421266,0
+CAKE.US,D,20180227,000000,44.5924,45.1341,43.2375,43.3809,1270483.9337114,0
+CAKE.US,D,20180228,000000,43.499,43.7245,42.6469,42.6644,1297138.9114735,0
+CAKE.US,D,20180301,000000,42.7191,43.5908,42.398,43.2238,1037098.6937223,0
+CAKE.US,D,20180302,000000,42.8763,44.2614,42.8295,44.114,1129988.4943869,0
+CAKE.US,D,20180305,000000,43.8943,44.5366,43.7284,44.445,1056033.1736592,0
+CAKE.US,D,20180306,000000,44.6645,44.8128,43.9676,44.5552,1190312.0550215,0
+CAKE.US,D,20180307,000000,44.2165,45.7939,44.1237,45.7392,1225512.2387762,0
+CAKE.US,D,20180308,000000,45.7939,46.0505,44.9134,45.1242,1247185.1596216,0
+CAKE.US,D,20180309,000000,45.4728,45.6738,44.766,45.2521,875443.59913239,0
+CAKE.US,D,20180312,000000,45.2257,45.8632,44.9515,45.0325,1232694.8834487,0
+CAKE.US,D,20180313,000000,45.1341,45.4092,44.5278,44.6547,1057770.6954627,0
+CAKE.US,D,20180314,000000,45.0695,45.1341,44.114,44.3258,648612.99623006,0
+CAKE.US,D,20180315,000000,44.3727,44.7944,43.582,43.7011,661605.47943319,0
+CAKE.US,D,20180316,000000,43.7666,44.7944,43.7666,43.913,937462.67780045,0
+CAKE.US,D,20180319,000000,43.4902,44.1335,43.3809,44.0506,804226.71931325,0
+CAKE.US,D,20180320,000000,44.0779,44.8481,44.0779,44.4537,551356.85244828,0
+CAKE.US,D,20180321,000000,44.3629,44.6547,43.9588,43.9949,629700.03041921,0
+CAKE.US,D,20180322,000000,43.1311,43.7206,42.8675,43.1144,690144.47995282,0
+CAKE.US,D,20180323,000000,43.2882,44.2428,43.2882,43.3526,1410512.2091547,0
+CAKE.US,D,20180326,000000,43.9041,44.1063,43.6005,43.9392,1228467.8699102,0
+CAKE.US,D,20180327,000000,44.0876,44.683,43.7479,44.3346,1027743.1223131,0
+CAKE.US,D,20180328,000000,44.316,44.9134,43.9041,44.0506,912664.06177655,0
+CAKE.US,D,20180329,000000,44.1511,44.4722,43.6005,44.2517,1085399.9557928,0
+CAKE.US,D,20180402,000000,44.1589,44.5503,42.9954,43.5635,1223384.3892561,0
+CAKE.US,D,20180403,000000,43.913,44.4722,43.665,44.4176,1138185.3764331,0
+CAKE.US,D,20180404,000000,43.9041,46.0126,43.9041,45.8944,1145468.4203608,0
+CAKE.US,D,20180405,000000,46.1521,47.5547,45.9315,47.4834,2129828.8196239,0
+CAKE.US,D,20180406,000000,47.1331,48.6656,47.1331,47.7773,2214840.3522053,0
+CAKE.US,D,20180409,000000,48.1805,48.4186,47.0462,47.217,953741.69988671,0
+CAKE.US,D,20180410,000000,47.8037,47.8311,47.1057,47.666,1052980.2167167,0
+CAKE.US,D,20180411,000000,46.8393,47.8964,46.6099,46.8393,1208269.178944,0
+CAKE.US,D,20180412,000000,47.1614,47.5098,46.5103,46.5376,881846.61285417,0
+CAKE.US,D,20180413,000000,46.8227,48.0965,46.5473,47.8964,1245449.6867825,0
+CAKE.US,D,20180416,000000,47.9775,48.7397,47.6025,48.0438,1083938.0196999,0
+CAKE.US,D,20180417,000000,48.1443,48.9135,47.2258,48.2116,940517.68370739,0
+CAKE.US,D,20180418,000000,48.4918,48.9866,48.1805,48.7046,921352.69527645,0
+CAKE.US,D,20180419,000000,48.483,48.7319,47.4933,48.0262,1017870.1873953,0
+CAKE.US,D,20180420,000000,48.1062,48.2205,46.9691,47.3557,1249509.7097232,0
+CAKE.US,D,20180423,000000,46.896,47.4933,46.5923,46.896,1308483.0028242,0
+CAKE.US,D,20180424,000000,47.0227,47.0316,45.8592,46.483,1323872.7743646,0
+CAKE.US,D,20180425,000000,46.4449,46.9691,45.6923,46.7289,2352474.4127576,0
+CAKE.US,D,20180426,000000,46.7583,49.1819,46.7583,47.8221,3176377.3371175,0
+CAKE.US,D,20180427,000000,47.9578,48.8959,47.666,48.483,1498637.1431281,0
+CAKE.US,D,20180430,000000,48.4186,48.607,47.261,47.6749,1362502.9245098,0
+CAKE.US,D,20180501,000000,47.7588,48.5192,47.2893,48.4186,1079595.2396732,0
+CAKE.US,D,20180502,000000,48.1248,48.4382,47.4834,47.8311,873613.87393125,0
+CAKE.US,D,20180503,000000,47.7773,47.992,47.3273,47.749,687924.4270352,0
+CAKE.US,D,20180504,000000,47.7842,49.2073,47.6298,48.6021,1375713.6224206,0
+CAKE.US,D,20180507,000000,48.5289,48.9866,47.9969,48.8686,1195617.8483119,0
+CAKE.US,D,20180508,000000,48.8227,49.997,48.8227,49.6758,1045601.8959449,0
+CAKE.US,D,20180509,000000,49.7217,49.9334,48.9379,49.058,958359.04114176,0
+CAKE.US,D,20180510,000000,49.2707,49.8418,49.0667,49.6027,563662.93258044,0
+CAKE.US,D,20180511,000000,49.7588,50.0087,49.1692,49.4171,941421.27700381,0
+CAKE.US,D,20180514,000000,49.3625,49.3625,47.4425,47.9061,2074702.457167,0
+CAKE.US,D,20180515,000000,47.6729,48.0351,47.2668,47.7929,1141619.4407523,0
+CAKE.US,D,20180516,000000,47.9969,48.7534,47.9413,48.116,799227.24619927,0
+CAKE.US,D,20180517,000000,48.2458,48.6372,47.9775,48.2839,638225.77125003,0
+CAKE.US,D,20180518,000000,48.402,48.402,46.1238,46.5103,1702408.7007744,0
+CAKE.US,D,20180521,000000,46.807,47.3332,46.4742,47.056,1148544.9403938,0
+CAKE.US,D,20180522,000000,47.0745,47.462,46.5493,46.5845,679588.21541055,0
+CAKE.US,D,20180523,000000,46.3356,46.7319,45.8007,46.4107,924172.07027843,0
+CAKE.US,D,20180524,000000,46.4107,47.1946,46.2985,46.8344,815639.45097095,0
+CAKE.US,D,20180525,000000,46.7894,47.8964,45.8007,47.3604,824398.77374234,0
+CAKE.US,D,20180529,000000,47.056,47.5168,46.9086,47.2668,630503.22446047,0
+CAKE.US,D,20180530,000000,47.5333,48.1902,47.4386,48.1072,815393.57524404,0
+CAKE.US,D,20180531,000000,48.0692,48.3386,47.5255,47.8027,440867.47214743,0
+CAKE.US,D,20180601,000000,48.1072,48.2741,47.7764,48.0164,430732.26978749,0
+CAKE.US,D,20180604,000000,48.1725,48.7709,47.9775,48.689,803042.41789526,0
+CAKE.US,D,20180605,000000,48.6793,49.6856,48.5221,49.5548,614156.58654932,0
+CAKE.US,D,20180606,000000,49.7031,50.443,49.4553,50.1561,643445.50803604,0
+CAKE.US,D,20180607,000000,50.2108,50.4781,49.2707,49.4737,972446.69581188,0
+CAKE.US,D,20180608,000000,49.3527,50.0624,49.3527,49.8808,598335.50800445,0
+CAKE.US,D,20180611,000000,49.8613,50.04,49.178,49.2327,914850.30678171,0
+CAKE.US,D,20180612,000000,49.5001,49.9716,49.1136,49.8964,902524.76148783,0
+CAKE.US,D,20180613,000000,50.1092,51.1166,49.8134,50.2108,780182.12218522,0
+CAKE.US,D,20180614,000000,50.5894,51.0872,50.4684,50.6158,937902.18066232,0
+CAKE.US,D,20180615,000000,50.443,54.2801,50.443,53.3851,3498568.7917399,0
+CAKE.US,D,20180618,000000,52.2684,52.895,52.2684,52.6832,1131482.189428,0
+CAKE.US,D,20180619,000000,52.3513,53.6973,52.2684,53.4582,847047.00163794,0
+CAKE.US,D,20180620,000000,53.4679,53.8936,53.0053,53.2913,668218.51200506,0
+CAKE.US,D,20180621,000000,53.9463,55.4328,53.837,55.2025,1541442.0582198,0
+CAKE.US,D,20180622,000000,53.9755,54.3259,52.7017,53.2102,1873579.185996,0
+CAKE.US,D,20180625,000000,53.0628,53.2366,51.465,51.6876,1509784.5338971,0
+CAKE.US,D,20180626,000000,51.7793,52.2029,51.5022,51.9921,781313.15052903,0
+CAKE.US,D,20180627,000000,51.8447,52.0185,50.6529,50.8188,1017972.6356148,0
+CAKE.US,D,20180628,000000,50.7281,51.789,50.1834,51.707,1828316.5381173,0
+CAKE.US,D,20180629,000000,51.7159,52.0654,50.7193,50.8023,800920.71526842,0
+CAKE.US,D,20180702,000000,50.5534,51.465,49.9052,51.4475,1237289.6860955,0
+CAKE.US,D,20180703,000000,51.4748,52.1024,51.2269,51.918,451490.3280324,0
+CAKE.US,D,20180705,000000,52.0565,52.5368,51.7501,52.2967,505476.44180569,0
+CAKE.US,D,20180706,000000,52.4431,53.0434,51.8272,52.6481,897738.38067052,0
+CAKE.US,D,20180709,000000,52.775,53.0336,52.4801,52.5914,482545.45682415,0
+CAKE.US,D,20180710,000000,53.1908,53.1908,52.1073,52.49,689589.21060288,0
+CAKE.US,D,20180711,000000,51.4475,52.9145,51.4475,52.6832,664329.577591,0
+CAKE.US,D,20180712,000000,53.3392,53.6066,52.6832,52.9145,630009.42404224,0
+CAKE.US,D,20180713,000000,52.9888,53.3851,52.7808,53.1078,818898.32883479,0
+CAKE.US,D,20180716,000000,52.9331,53.3577,51.7412,52.4704,546484.41512655,0
+CAKE.US,D,20180717,000000,52.3601,52.9331,51.7696,52.7114,722999.62396203,0
+CAKE.US,D,20180718,000000,52.9526,54.2527,52.9526,54.0223,760274.38416254,0
+CAKE.US,D,20180719,000000,53.9853,55.0093,53.9853,54.898,593110.64880747,0
+CAKE.US,D,20180720,000000,54.8424,55.0922,54.1034,54.4831,510529.18799382,0
+CAKE.US,D,20180723,000000,54.6207,55.1215,54.0859,54.9263,665939.0391201,0
+CAKE.US,D,20180724,000000,55.2777,55.2777,53.3851,53.7989,1051020.3822768,0
+CAKE.US,D,20180725,000000,53.8642,54.2527,53.2561,54.1894,754702.22550131,0
+CAKE.US,D,20180726,000000,54.1981,54.9721,53.4114,54.7877,564846.20951624,0
+CAKE.US,D,20180727,000000,55.018,55.5325,54.4177,54.6676,1041484.5020012,0
+CAKE.US,D,20180730,000000,54.7496,54.7828,52.6188,52.775,973773.40025503,0
+CAKE.US,D,20180731,000000,52.122,52.6754,51.1069,51.6973,2143757.6795538,0
+CAKE.US,D,20180801,000000,45.9481,46.4937,44.315,45.2658,7560024.9830382,0
+CAKE.US,D,20180802,000000,44.9535,46.3727,44.3521,46.2722,1944795.041333,0
+CAKE.US,D,20180803,000000,46.1882,46.3073,45.4776,45.8475,1185093.3427177,0
+CAKE.US,D,20180806,000000,46.0789,46.8159,45.9295,46.5396,956151.2820105,0
+CAKE.US,D,20180807,000000,46.7221,46.807,45.7188,45.7372,765001.34501251,0
+CAKE.US,D,20180808,000000,45.7188,45.9198,45.2297,45.746,1119372.8098774,0
+CAKE.US,D,20180809,000000,45.8095,46.2722,45.5519,45.6259,663289.72816257,0
+CAKE.US,D,20180810,000000,45.3029,45.9676,45.1565,45.4317,602107.65144821,0
+CAKE.US,D,20180813,000000,45.3214,46.0594,45.2561,45.9295,590140.67492276,0
+CAKE.US,D,20180814,000000,46.1248,46.9242,45.8563,46.7573,637795.48872793,0
+CAKE.US,D,20180815,000000,46.607,47.2756,46.4586,46.9242,512617.08270822,0
+CAKE.US,D,20180816,000000,47.0823,47.3527,46.7182,46.766,369098.39642493,0
+CAKE.US,D,20180817,000000,46.607,47.8154,46.5894,47.666,730375.89576952,0
+CAKE.US,D,20180820,000000,47.8154,48.605,47.7128,48.4293,581019.70993635,0
+CAKE.US,D,20180821,000000,48.6596,49.4034,48.4703,48.7709,495562.52759998,0
+CAKE.US,D,20180822,000000,48.7709,49.3576,48.7709,49.0423,424936.77400763,0
+CAKE.US,D,20180823,000000,49.0423,49.2551,48.4654,49.2269,402681.94727512,0
+CAKE.US,D,20180824,000000,49.1995,49.6084,48.9447,49.0784,540167.4579092,0
+CAKE.US,D,20180827,000000,49.3108,49.673,48.6695,48.7709,465302.39699194,0
+CAKE.US,D,20180828,000000,48.6235,49.2083,48.1872,49.097,419526.48353327,0
+CAKE.US,D,20180829,000000,49.1907,49.4034,48.9018,49.013,365561.88388612,0
+CAKE.US,D,20180830,000000,48.7709,49.5987,48.1131,49.2083,456073.86137501,0
+CAKE.US,D,20180831,000000,49.3674,49.8496,49.3108,49.384,667886.57977373,0
+CAKE.US,D,20180904,000000,49.3576,49.4318,48.8481,49.1253,466070.75863855,0
+CAKE.US,D,20180905,000000,48.9759,50.7974,48.6235,50.7046,887459.75080322,0
+CAKE.US,D,20180906,000000,50.8715,51.5392,48.7759,51.0385,566984.30385821,0
+CAKE.US,D,20180907,000000,50.9838,51.669,50.8335,51.1585,812218.70492023,0
+CAKE.US,D,20180910,000000,51.3635,51.3635,50.5465,50.6198,761421.8042215,0
+CAKE.US,D,20180911,000000,50.3055,50.4714,49.673,49.7481,780291.74178014,0
+CAKE.US,D,20180912,000000,49.7568,50.0624,49.2824,49.6904,713028.33875337,0
+CAKE.US,D,20180913,000000,49.5704,49.8027,48.7622,49.217,766190.76884148,0
+CAKE.US,D,20180914,000000,49.4318,49.589,48.6596,49.1624,788803.13986022,0
+CAKE.US,D,20180917,000000,49.2551,49.6456,48.6793,49.2747,488225.18611591,0
+CAKE.US,D,20180918,000000,49.0326,49.9794,48.646,49.793,451061.06999249,0
+CAKE.US,D,20180919,000000,49.6827,50.3884,49.549,49.914,404116.2223488,0
+CAKE.US,D,20180920,000000,50.2674,50.4811,49.2551,49.4034,654242.52589425,0
+CAKE.US,D,20180921,000000,49.4034,49.7568,48.5865,48.5963,964005.98700328,0
+CAKE.US,D,20180924,000000,48.4098,48.8188,47.4914,48.7534,668538.15045005,0
+CAKE.US,D,20180925,000000,48.9018,49.6358,48.9018,49.2824,475729.57677758,0
+CAKE.US,D,20180926,000000,49.4503,50.3415,49.2463,49.7383,678930.49784105,0
+CAKE.US,D,20180927,000000,49.6641,50.2478,49.6172,49.8114,398260.28211941,0
+CAKE.US,D,20180928,000000,49.4962,50.1464,49.4034,49.7285,597992.30646896,0
+CAKE.US,D,20181001,000000,49.7763,49.8593,48.6314,48.7534,630907.89492768,0
+CAKE.US,D,20181002,000000,48.8285,49.4034,48.2888,48.3532,416525.77518271,0
+CAKE.US,D,20181003,000000,48.4392,48.9106,47.9531,48.3356,472240.19041976,0
+CAKE.US,D,20181004,000000,48.1872,48.3172,47.5547,48.1219,436656.85032399,0
+CAKE.US,D,20181005,000000,48.1131,48.8188,47.8808,47.9003,592554.35497532,0
+CAKE.US,D,20181008,000000,47.9003,48.5963,47.6944,48.3356,514958.02452489,0
+CAKE.US,D,20181009,000000,48.2331,49.2551,48.2331,48.6695,616549.77695797,0
+CAKE.US,D,20181010,000000,48.5582,48.5729,47.8154,47.8808,516362.58961491,0
+CAKE.US,D,20181011,000000,47.6944,48.0741,47.0491,47.221,564750.93267205,0
+CAKE.US,D,20181012,000000,47.5645,47.8428,46.4225,46.6363,944754.94206792,0
+CAKE.US,D,20181015,000000,46.5436,47.0344,45.6241,46.7758,1094340.6119129,0
+CAKE.US,D,20181016,000000,46.9516,47.5841,46.5191,47.3604,799134.01831949,0
+CAKE.US,D,20181017,000000,47.3966,48.0398,46.4489,47.4064,747029.87833932,0
+CAKE.US,D,20181018,000000,47.1273,47.5977,46.4225,46.7084,743118.40531696,0
+CAKE.US,D,20181019,000000,46.5699,46.7758,45.911,46.0604,833282.0588594,0
+CAKE.US,D,20181022,000000,46.32,47.3604,46.32,47.0638,1082757.8162108,0
+CAKE.US,D,20181023,000000,46.8773,47.1799,45.911,45.9198,900456.33193514,0
+CAKE.US,D,20181024,000000,45.828,46.7934,45.828,45.9481,788628.97788699,0
+CAKE.US,D,20181025,000000,46.1804,47.0736,45.8563,46.8578,779049.04487701,0
+CAKE.US,D,20181026,000000,46.0604,46.691,44.7592,45.1682,1101323.4825573,0
+CAKE.US,D,20181029,000000,45.6328,46.1443,43.8387,44.444,1221399.9672436,0
+CAKE.US,D,20181030,000000,44.2946,46.1902,43.5888,45.5586,2225963.1554016,0
+CAKE.US,D,20181031,000000,44.4624,46.2086,43.6835,44.8997,2252799.4665124,0
+CAKE.US,D,20181101,000000,44.9564,46.0223,44.4996,45.1311,1269472.7697844,0
+CAKE.US,D,20181102,000000,45.5302,46.2086,44.9622,45.6689,758269.47250599,0
+CAKE.US,D,20181105,000000,45.828,47.0638,45.828,46.7378,775471.55305038,0
+CAKE.US,D,20181106,000000,46.8676,47.8154,46.7476,47.7705,796718.28930253,0
+CAKE.US,D,20181107,000000,47.6856,48.7622,47.2483,48.5679,1531504.5809237,0
+CAKE.US,D,20181108,000000,48.3718,48.6695,48.0935,48.5777,515337.08293723,0
+CAKE.US,D,20181109,000000,48.5122,49.1438,48.3082,48.5865,555952.67957724,0
+CAKE.US,D,20181112,000000,46.9067,47.5645,46.3473,46.5797,1237525.3170004,0
+CAKE.US,D,20181113,000000,46.6753,48.2908,46.6753,47.87,892500.20320502,0
+CAKE.US,D,20181114,000000,48.2908,48.5202,47.14,47.6739,633446.5618081,0
+CAKE.US,D,20181115,000000,47.2531,47.3713,46.2722,47.0277,564568.57484125,0
+CAKE.US,D,20181116,000000,46.7289,46.767,43.9803,44.7944,1303667.9365054,0
+CAKE.US,D,20181119,000000,44.8138,46.3942,44.766,46.0008,1293928.1842729,0
+CAKE.US,D,20181120,000000,45.6542,46.8324,45.6542,46.0759,587502.63326938,0
+CAKE.US,D,20181121,000000,46.3366,46.7094,45.8973,45.9539,429564.36008465,0
+CAKE.US,D,20181123,000000,45.8789,47.2775,45.8515,46.9164,543524.6860638,0
+CAKE.US,D,20181126,000000,47.1497,47.1789,44.9066,45.093,888406.37235185,0
+CAKE.US,D,20181127,000000,45.1116,46.5982,45.0658,45.1018,848517.13358845,0
+CAKE.US,D,20181128,000000,45.1682,46.4869,45.1682,46.3083,1001354.5099219,0
+CAKE.US,D,20181129,000000,46.1502,46.2156,44.1217,44.5787,1148435.3207988,0
+CAKE.US,D,20181130,000000,44.7847,44.9808,43.8299,44.1217,1100275.4372713,0
+CAKE.US,D,20181203,000000,43.8963,44.1404,42.7748,43.9626,1055238.1754756,0
+CAKE.US,D,20181204,000000,43.9803,44.85,43.5225,43.6436,950337.34555111,0
+CAKE.US,D,20181206,000000,43.2511,43.6025,42.7084,43.5136,887144.21028701,0
+CAKE.US,D,20181207,000000,43.4112,44.0936,42.7934,42.9046,718566.68950216,0
+CAKE.US,D,20181210,000000,42.9709,43.2989,42.2517,42.766,716682.66674467,0
+CAKE.US,D,20181211,000000,43.0081,43.0461,42.0456,42.4566,762548.73463653,0
+CAKE.US,D,20181212,000000,42.8958,43.4015,42.5737,42.9709,841557.82603452,0
+CAKE.US,D,20181213,000000,43.215,43.5518,42.7846,42.8499,745611.99498078,0
+CAKE.US,D,20181214,000000,42.5971,42.8772,41.7186,41.8504,703851.02724621,0
+CAKE.US,D,20181217,000000,41.9148,42.0641,41.1759,41.3447,776519.59833636,0
+CAKE.US,D,20181218,000000,41.7381,42.074,40.6723,40.7455,880238.17580725,0
+CAKE.US,D,20181219,000000,41.8953,41.8953,40.0632,40.3912,1025288.4629728,0
+CAKE.US,D,20181220,000000,40.2594,40.5395,39.5781,40.1842,1089401.5832485,0
+CAKE.US,D,20181221,000000,40.0075,41.0822,39.4931,39.7274,1660838.2867282,0
+CAKE.US,D,20181224,000000,39.4463,40.1208,39.1574,39.5019,496178.24139947,0
+CAKE.US,D,20181226,000000,39.623,41.1096,39.4374,40.2867,738359.68551894,0
+CAKE.US,D,20181227,000000,40.0164,40.5581,38.9221,40.0164,695143.95306679,0
+CAKE.US,D,20181228,000000,39.9997,40.5025,39.7362,39.9138,743531.27164174,0
+CAKE.US,D,20181231,000000,40.0436,40.6898,39.7537,40.681,722912.54297541,0
+CAKE.US,D,20190102,000000,40.2418,40.3862,39.5868,40.3159,790531.44132401,0
+CAKE.US,D,20190103,000000,40.0729,40.3433,39.3164,39.3263,675142.98716434,0
+CAKE.US,D,20190104,000000,39.6894,40.2867,39.2881,39.6522,962770.46147552,0
+CAKE.US,D,20190107,000000,39.418,41.2082,39.1574,41.0178,1722145.3502704,0
+CAKE.US,D,20190108,000000,42.4477,43.6826,42.2975,43.1965,1474601.7663399,0
+CAKE.US,D,20190109,000000,43.1866,43.3829,42.8695,43.1027,859843.80874174,0
+CAKE.US,D,20190110,000000,42.6625,43.2228,42.3727,42.9338,504973.4210477,0
+CAKE.US,D,20190111,000000,42.5229,43.1388,41.9284,43.1116,659935.57345456,0
+CAKE.US,D,20190114,000000,42.8695,43.5977,42.4848,42.5591,743636.79330787,0
+CAKE.US,D,20190115,000000,42.7846,42.8021,41.5596,42.6821,700411.84051597,0
+CAKE.US,D,20190116,000000,42.6723,43.5136,42.6723,42.766,796761.31755475,0
+CAKE.US,D,20190117,000000,42.8695,43.3263,42.7279,43.0842,602381.18819441,0
+CAKE.US,D,20190118,000000,43.3263,43.3263,42.4751,43.0929,844300.36487183,0
+CAKE.US,D,20190122,000000,43.0168,43.1866,41.2872,41.6337,1005850.9622779,0
+CAKE.US,D,20190123,000000,41.8114,42.1774,41.6152,41.9431,697007.48618038,0
+CAKE.US,D,20190124,000000,41.989,42.2418,41.6904,41.8114,621737.75479591,0
+CAKE.US,D,20190125,000000,42.1862,42.4429,41.4707,41.989,560772.86830699,0
+CAKE.US,D,20190128,000000,41.7743,43.1203,41.5293,42.9144,679387.41690023,0
+CAKE.US,D,20190129,000000,42.9241,42.9241,41.3721,41.989,691681.20324605,0
+CAKE.US,D,20190130,000000,42.0456,42.5737,42.0085,42.2321,489539.59677272,0
+CAKE.US,D,20190131,000000,42.2711,42.2808,41.7743,41.9617,652235.56527329,0
+CAKE.US,D,20190201,000000,41.7186,42.4566,41.6435,42.0456,891877.31803016,0
+CAKE.US,D,20190204,000000,42.1676,43.1575,42.1676,42.9709,680861.64677954,0
+CAKE.US,D,20190205,000000,43.1203,43.7235,42.9632,43.3536,594184.30614833,0
+CAKE.US,D,20190206,000000,43.2892,43.4854,42.5132,43.1027,634502.80295165,0
+CAKE.US,D,20190207,000000,42.9338,43.6465,42.5132,43.0646,489861.2841821,0
+CAKE.US,D,20190208,000000,43.0003,43.3263,42.7846,43.1388,557931.97917891,0
+CAKE.US,D,20190211,000000,43.1388,43.4942,42.5278,42.6537,697080.22441625,0
+CAKE.US,D,20190212,000000,42.7934,43.5322,42.6821,43.0003,464719.46662271,0
+CAKE.US,D,20190213,000000,43.1672,43.1672,42.316,43.0364,562733.72722915,0
+CAKE.US,D,20190214,000000,43.2228,44.0642,43.0549,43.8299,608850.7932589,0
+CAKE.US,D,20190215,000000,44.112,44.5787,43.7753,43.9716,1077617.9890359,0
+CAKE.US,D,20190219,000000,43.9716,44.3503,42.8772,43.4756,1140759.9001903,0
+CAKE.US,D,20190220,000000,43.3077,43.7558,43.0168,43.3633,1745690.0000871,0
+CAKE.US,D,20190221,000000,43.7948,46.8139,43.7948,45.6641,3277109.5489885,0
+CAKE.US,D,20190222,000000,45.7753,45.9158,43.9529,44.439,1537941.4025579,0
+CAKE.US,D,20190225,000000,44.646,44.646,43.2805,43.458,1224002.1520201,0
+CAKE.US,D,20190226,000000,43.4756,43.4942,43.1116,43.2228,796935.47952798,0
+CAKE.US,D,20190227,000000,43.0745,43.9158,43.0745,43.7656,568696.21360686,0
+CAKE.US,D,20190228,000000,44.0369,44.6362,43.8495,44.2253,791778.2361559,0
+CAKE.US,D,20190301,000000,44.3747,44.685,43.7157,44.111,840355.08393703,0
+CAKE.US,D,20190304,000000,44.1306,44.1306,42.6987,42.7924,1100361.4937758,0
+CAKE.US,D,20190305,000000,42.7836,44.1394,42.7836,43.9509,1075529.0698394,0
+CAKE.US,D,20190306,000000,44.1667,44.4313,43.7529,43.9041,867170.90540384,0
+CAKE.US,D,20190307,000000,43.9227,43.9227,43.3858,43.706,759681.20897137,0
+CAKE.US,D,20190308,000000,43.5928,43.8095,43.2394,43.4326,490679.84545629,0
+CAKE.US,D,20190311,000000,43.4424,43.9696,43.2735,43.7157,726672.39263284,0
+CAKE.US,D,20190312,000000,43.8017,43.8017,43.2735,43.5546,777965.14271418,0
+CAKE.US,D,20190313,000000,43.7529,43.9314,43.4893,43.583,717054.55378163,0
+CAKE.US,D,20190314,000000,43.6025,44.2517,43.5088,44.0076,618832.32328951,0
+CAKE.US,D,20190315,000000,44.0828,44.1306,43.4698,43.6962,880183.87825088,0
+CAKE.US,D,20190318,000000,43.7245,43.7245,43.1739,43.5372,573833.99181723,0
+CAKE.US,D,20190319,000000,43.5645,43.867,42.8597,43.1495,655983.12114438,0
+CAKE.US,D,20190320,000000,43.1408,43.1408,41.789,41.8036,774197.09719919,0
+CAKE.US,D,20190321,000000,41.8787,43.1408,41.8787,42.8207,647084.4687944,0
+CAKE.US,D,20190322,000000,42.6987,43.3292,42.6518,42.9719,757874.02237853,0
+CAKE.US,D,20190325,000000,43.0559,43.9979,42.8958,43.8563,593129.08948698,0
+CAKE.US,D,20190326,000000,43.866,44.9398,43.866,44.5717,944339.00229655,0
+CAKE.US,D,20190327,000000,44.6391,45.0541,44.2994,44.3658,577818.20307546,0
+CAKE.US,D,20190328,000000,44.525,45.7217,44.525,45.6651,634877.76343519,0
+CAKE.US,D,20190329,000000,45.9862,46.2487,45.6651,46.0604,866808.23870664,0
+CAKE.US,D,20190401,000000,46.116,46.3239,45.6075,45.7499,693546.78532403,0
+CAKE.US,D,20190402,000000,45.8056,45.8056,44.9301,45.382,798149.49092963,0
+CAKE.US,D,20190403,000000,45.7402,45.952,44.8832,45.0892,624488.48949078,0
+CAKE.US,D,20190404,000000,45.1379,45.6269,44.648,45.5801,664115.46081214,0
+CAKE.US,D,20190405,000000,45.7315,46.277,45.4581,45.9188,640963.18767637,0
+CAKE.US,D,20190408,000000,45.9666,46.3043,45.3721,45.4581,685744.32892322,0
+CAKE.US,D,20190409,000000,45.2024,45.298,44.6196,44.893,621131.26133618,0
+CAKE.US,D,20190410,000000,44.9495,45.2219,44.6196,45.1477,440079.6453391,0
+CAKE.US,D,20190411,000000,45.2024,45.2414,44.2701,44.4596,904506.1100539,0
+CAKE.US,D,20190412,000000,44.5347,44.9583,44.3931,44.8451,591797.26263285,0
+CAKE.US,D,20190415,000000,44.9583,45.3439,44.4878,44.4966,746175.46018828,0
+CAKE.US,D,20190416,000000,44.685,44.685,43.706,44.4693,985042.70440536,0
+CAKE.US,D,20190417,000000,44.6294,44.6294,43.462,43.4698,501638.7315014,0
+CAKE.US,D,20190418,000000,43.4229,44.4878,43.4229,44.2799,812408.2341264,0
+CAKE.US,D,20190422,000000,44.1208,44.9398,44.1208,44.8548,708098.53042869,0
+CAKE.US,D,20190423,000000,44.9768,45.8807,44.9768,45.5138,807969.15277336,0
+CAKE.US,D,20190424,000000,45.7675,46.5503,45.7499,46.1257,433347.77283257,0
+CAKE.US,D,20190425,000000,46.1638,46.7943,45.7499,46.3805,687274.90532327,0
+CAKE.US,D,20190426,000000,46.5211,47.4727,46.4186,47.1614,704616.31544624,0
+CAKE.US,D,20190429,000000,47.1614,47.9803,47.1233,47.8671,907382.85605882,0
+CAKE.US,D,20190430,000000,47.9705,48.0194,45.6923,46.7182,1249279.2012292,0
+CAKE.US,D,20190501,000000,46.8227,46.9779,46.0604,46.1726,1377721.6075238,0
+CAKE.US,D,20190502,000000,48.16,48.16,45.4015,47.1614,2112419.793676,0
+CAKE.US,D,20190503,000000,47.1331,47.7695,46.4937,47.0873,911319.94113607,0
+CAKE.US,D,20190506,000000,46.605,47.4727,45.8436,46.7758,876939.34313779,0
+CAKE.US,D,20190507,000000,46.559,46.6811,44.972,45.3264,987230.99837492,0
+CAKE.US,D,20190508,000000,45.2317,45.6172,44.318,44.7797,1251634.4857966,0
+CAKE.US,D,20190509,000000,44.5064,45.0892,44.0173,44.9202,1040535.8314882,0
+CAKE.US,D,20190510,000000,44.7884,45.1751,44.644,44.9768,664470.95613397,0
+CAKE.US,D,20190513,000000,44.4215,44.9671,44.2517,44.6753,901926.46388567,0
+CAKE.US,D,20190514,000000,45.0052,45.3117,44.7144,44.9867,615407.47931,0
+CAKE.US,D,20190515,000000,44.8627,45.3468,44.484,44.7777,644618.54014986,0
+CAKE.US,D,20190516,000000,44.7973,45.8398,44.6733,44.9202,760297.94725305,0
+CAKE.US,D,20190517,000000,44.7495,45.8016,44.4176,45.5459,712597.03174907,0
+CAKE.US,D,20190520,000000,45.3566,45.6504,45.015,45.4708,656862.12686811,0
+CAKE.US,D,20190521,000000,45.5654,46.1628,45.5176,45.7168,473093.5840886,0
+CAKE.US,D,20190522,000000,45.6777,45.9256,45.2999,45.6689,410638.07600525,0
+CAKE.US,D,20190523,000000,45.3185,45.5078,43.3273,43.4414,889668.5344167,0
+CAKE.US,D,20190524,000000,43.6493,43.6689,42.0378,42.4927,1203398.7905866,0
+CAKE.US,D,20190528,000000,42.6167,43.052,41.8446,42.1715,1243248.0745444,0
+CAKE.US,D,20190529,000000,42.114,42.3892,40.966,41.1936,925252.89899467,0
+CAKE.US,D,20190530,000000,41.2033,41.9675,41.1749,41.6874,897081.68758321,0
+CAKE.US,D,20190531,000000,41.3076,41.4316,40.7582,41.0051,804026.94528513,0
+CAKE.US,D,20190603,000000,40.8519,41.744,40.559,41.6113,821349.91472858,0
+CAKE.US,D,20190604,000000,41.8583,43.0091,41.8583,42.9192,598270.96562613,0
+CAKE.US,D,20190605,000000,43.1281,43.1281,41.9803,42.0857,641676.22728443,0
+CAKE.US,D,20190606,000000,41.9441,42.64,41.6396,42.4361,638262.65260908,0
+CAKE.US,D,20190607,000000,42.4361,42.8305,42.1424,42.1901,444903.93199764,0
+CAKE.US,D,20190610,000000,42.313,43.2179,42.2906,42.6732,567133.87825875,0
+CAKE.US,D,20190611,000000,42.9582,43.4883,42.9582,43.2707,598681.78298651,0
+CAKE.US,D,20190612,000000,43.2707,43.5459,42.7104,42.9866,544041.02509033,0
+CAKE.US,D,20190613,000000,42.8734,43.6122,42.8734,43.1858,750709.8183855,0
+CAKE.US,D,20190614,000000,43.2326,43.7539,42.8539,43.0139,634981.23613694,0
+CAKE.US,D,20190617,000000,43.0911,43.5546,42.8734,43.3653,772578.41533033,0
+CAKE.US,D,20190618,000000,43.7928,43.8583,42.9964,43.1858,545582.87079454,0
+CAKE.US,D,20190619,000000,43.2326,43.2608,41.8856,42.1324,551692.8826084,0
+CAKE.US,D,20190620,000000,41.2423,42.5591,40.806,42.1813,775270.75454006,0
+CAKE.US,D,20190621,000000,41.9051,42.3317,41.8631,41.9148,743841.68974697,0
+CAKE.US,D,20190624,000000,42.0378,42.3317,41.0803,41.1564,557157.47063912,0
+CAKE.US,D,20190625,000000,41.1378,41.6298,40.8713,41.3175,734258.6832904,0
+CAKE.US,D,20190626,000000,41.3741,41.583,40.3785,40.7962,533477.58917268,0
+CAKE.US,D,20190627,000000,40.8158,41.6962,40.7669,41.6396,507252.89393265,0
+CAKE.US,D,20190628,000000,41.5166,41.9051,41.09,41.4503,816981.52264703,0
+CAKE.US,D,20190701,000000,41.8201,41.9393,40.4546,40.8616,710020.45902743,0
+CAKE.US,D,20190702,000000,40.9006,40.9563,40.3882,40.7299,520039.4562145,0
+CAKE.US,D,20190703,000000,40.7669,41.213,40.682,41.0607,267608.06772921,0
+CAKE.US,D,20190705,000000,40.9378,41.867,40.9378,41.7254,439180.14997146,0
+CAKE.US,D,20190708,000000,41.583,41.8494,40.8245,41.1086,383537.4484881,0
+CAKE.US,D,20190709,000000,40.9563,41.0803,40.1608,40.7299,570016.77115685,0
+CAKE.US,D,20190710,000000,40.7669,40.8763,39.9519,40.4361,554484.5965911,0
+CAKE.US,D,20190711,000000,40.4643,40.7669,39.9324,40.4077,749766.27028346,0
+CAKE.US,D,20190712,000000,40.559,40.9953,40.4029,40.7396,514940.60832757,0
+CAKE.US,D,20190715,000000,40.806,41.7353,40.6059,41.5547,792190.07799849,0
+CAKE.US,D,20190716,000000,41.46,41.8953,41.2599,41.5927,502843.52256329,0
+CAKE.US,D,20190717,000000,41.5927,41.9793,41.3643,41.7538,684891.95973657,0
+CAKE.US,D,20190718,000000,41.8396,42.0378,41.0705,41.8396,726813.77117582,0
+CAKE.US,D,20190719,000000,41.7733,41.99,41.6113,41.6689,414542.37765224,0
+CAKE.US,D,20190722,000000,41.3467,41.8299,41.0432,41.128,966635.83279908,0
+CAKE.US,D,20190723,000000,41.2609,41.6493,41.0334,41.6493,687725.67748929,0
+CAKE.US,D,20190724,000000,41.5732,42.1715,41.5253,42.0193,660996.93700908,0
+CAKE.US,D,20190725,000000,42.0193,42.1618,41.213,41.4316,673562.2111367,0
+CAKE.US,D,20190726,000000,40.966,41.6962,40.5307,41.5732,715602.86251063,0
+CAKE.US,D,20190729,000000,41.5449,42.2935,41.4414,42.2662,826979.44439276,0
+CAKE.US,D,20190730,000000,42.1715,42.4547,41.7909,42.1901,1019157.9615151,0
+CAKE.US,D,20190731,000000,42.0857,42.1521,40.5307,40.8441,1612391.5481859,0
+CAKE.US,D,20190801,000000,40.7103,42.2662,38.5961,41.9441,1784295.5626595,0
+CAKE.US,D,20190802,000000,41.7157,42.0291,39.9324,40.1793,1176373.9747519,0
+CAKE.US,D,20190805,000000,39.6767,40.1325,39.4491,39.7821,821263.85822416,0
+CAKE.US,D,20190806,000000,38.8235,40.1608,38.7669,38.8235,905241.68827025,0
+CAKE.US,D,20190807,000000,38.559,38.7533,37.7332,38.474,1506116.8876373,0
+CAKE.US,D,20190808,000000,38.7201,39.3643,38.6117,39.1076,671881.03585392,0
+CAKE.US,D,20190809,000000,39.3838,39.4541,37.9235,37.9704,652637.16229392,0
+CAKE.US,D,20190812,000000,37.9138,38.1422,36.7864,36.9943,1107693.7128488,0
+CAKE.US,D,20190813,000000,37.1954,38.3725,36.8791,37.4824,886440.39101871,0
+CAKE.US,D,20190814,000000,36.8313,36.9845,35.7019,35.8074,1020010.3307016,0
+CAKE.US,D,20190815,000000,35.9421,35.9421,34.5931,34.6791,820272.15945893,0
+CAKE.US,D,20190816,000000,34.6878,35.3388,34.6691,34.9181,750065.41908454,0
+CAKE.US,D,20190819,000000,35.4062,35.5975,34.6878,35.3193,872452.11112156,0
+CAKE.US,D,20190820,000000,35.3769,35.3769,34.515,34.8986,628143.84196427,0
+CAKE.US,D,20190821,000000,35.3193,35.3193,34.2856,34.353,894117.86059168,0
+CAKE.US,D,20190822,000000,34.6399,36.315,34.3051,36.0758,1182578.2389278,0
+CAKE.US,D,20190823,000000,35.8933,36.5638,35.5302,35.6551,981337.15230429,0
+CAKE.US,D,20190826,000000,35.8562,35.9421,35.0519,35.3965,707233.8674557,0
+CAKE.US,D,20190827,000000,35.6259,35.6356,34.7268,34.8128,774420.4343178,0
+CAKE.US,D,20190828,000000,34.7931,36.0856,34.6691,35.7019,925653.47153309,0
+CAKE.US,D,20190829,000000,36.066,36.5356,35.9997,36.3442,605392.14136693,0
+CAKE.US,D,20190830,000000,36.6116,36.8987,36.191,36.353,829735.30149863,0
+CAKE.US,D,20190903,000000,36.2096,37.1758,36.0514,37.0334,866636.1256978,0
+CAKE.US,D,20190904,000000,37.1475,37.3955,36.6594,37.09,631695.72173602,0
+CAKE.US,D,20190905,000000,37.6737,38.516,37.5399,37.9323,741029.48612037,0
+CAKE.US,D,20190906,000000,39.6824,39.6824,38.2291,38.2574,944246.79889895,0
+CAKE.US,D,20190909,000000,38.5687,40.2955,38.4438,40.1999,1251595.5554733,0
+CAKE.US,D,20190910,000000,39.9997,41.6074,39.4531,41.4249,913483.64753294,0
+CAKE.US,D,20190911,000000,41.3966,41.5683,40.6976,41.4433,809303.02859187,0
+CAKE.US,D,20190912,000000,41.5879,41.5879,40.2662,40.3433,1009354.6913864,0
+CAKE.US,D,20190913,000000,40.4009,41.2902,40.2662,40.7455,714907.23909989,0
+CAKE.US,D,20190916,000000,40.478,41.3966,40.1618,41.1477,639242.05758796,0
+CAKE.US,D,20190917,000000,41.214,41.4824,40.2955,40.7933,590268.73519719,0
+CAKE.US,D,20190918,000000,40.9085,40.9085,40.1139,40.6108,614698.53763072,0
+CAKE.US,D,20190919,000000,40.0085,40.1521,38.8606,38.9367,936983.22013297,0
+CAKE.US,D,20190920,000000,38.8792,39.2334,37.7693,38.3052,1002324.694561,0
+CAKE.US,D,20190923,000000,38.1519,38.6634,38.1041,38.3628,485856.58327996,0
+CAKE.US,D,20190924,000000,38.5922,38.6497,38.1139,38.3238,528676.86560463,0
+CAKE.US,D,20190925,000000,38.19,38.9856,38.19,38.6312,754957.32156799,0
+CAKE.US,D,20190926,000000,38.6976,39.1661,38.5541,39.09,633887.08915215,0
+CAKE.US,D,20190927,000000,39.1183,39.54,38.8792,39.128,623759.0581676,0
+CAKE.US,D,20190930,000000,39.3291,40.0418,39.0324,39.8845,893820.76075499,0
+CAKE.US,D,20191001,000000,40.0563,40.5249,39.5781,39.6357,878596.95533008,0
+CAKE.US,D,20191002,000000,39.2334,39.3868,38.4789,39.215,1534482.7506659,0
+CAKE.US,D,20191003,000000,39.1856,39.2813,38.3238,38.9367,726949.00282562,0
+CAKE.US,D,20191004,000000,38.927,39.1086,37.4638,37.9323,1007441.9831275,0
+CAKE.US,D,20191007,000000,38.0231,38.1519,37.6737,37.7888,967248.47315198,0
+CAKE.US,D,20191008,000000,37.3388,37.5155,36.6888,36.8313,989919.23965587,0
+CAKE.US,D,20191009,000000,37.0997,37.1857,36.4672,36.7747,769513.16460144,0
+CAKE.US,D,20191010,000000,36.9943,37.8649,36.7356,36.9084,684413.52655128,0
+CAKE.US,D,20191011,000000,37.3858,37.8649,37.1857,37.3858,699116.89502089,0
+CAKE.US,D,20191014,000000,37.3681,37.5302,36.1569,36.315,638168.40024709,0
+CAKE.US,D,20191015,000000,36.5921,36.8703,36.1227,36.6594,498172.90823407,0
+CAKE.US,D,20191016,000000,36.7941,37.0138,36.5443,36.7454,631690.59932504,0
+CAKE.US,D,20191017,000000,36.1519,36.965,36.1519,36.803,746469.48657838,0
+CAKE.US,D,20191018,000000,36.5737,37.0138,36.4203,36.884,740808.19796614,0
+CAKE.US,D,20191021,000000,37.291,38.2672,36.9269,37.7791,866779.55320516,0
+CAKE.US,D,20191022,000000,37.8552,38.6019,37.3487,38.516,602522.56673739,0
+CAKE.US,D,20191023,000000,38.6019,39.4346,38.4614,39.2052,1006540.4387954,0
+CAKE.US,D,20191024,000000,39.3106,39.5009,38.3052,38.3238,1014230.2021548,0
+CAKE.US,D,20191025,000000,38.2769,40.2574,38.0085,40.1618,1253824.8287307,0
+CAKE.US,D,20191028,000000,40.2858,40.5736,39.6922,40.2291,1254473.3259603,0
+CAKE.US,D,20191029,000000,40.601,42.233,40.4292,41.8934,2119503.0635756,0
+CAKE.US,D,20191030,000000,42.7074,42.8118,38.764,39.9041,2232970.6136187,0
+CAKE.US,D,20191031,000000,40.0563,41.0227,39.7264,39.99,1065482.9974304,0
+CAKE.US,D,20191101,000000,40.2574,40.7259,39.6258,40.1521,776571.84692833,0
+CAKE.US,D,20191104,000000,40.19,41.5487,39.9607,41.3867,721175.02117187,0
+CAKE.US,D,20191105,000000,41.578,43.2716,41.377,42.9846,1288331.4380389,0
+CAKE.US,D,20191106,000000,43.1193,43.2912,40.9846,41.2852,1222628.3213959,0
+CAKE.US,D,20191107,000000,41.827,42.0368,41.0607,41.339,1010121.0040687,0
+CAKE.US,D,20191108,000000,41.8406,41.869,41.0686,41.5507,687988.96941353,0
+CAKE.US,D,20191111,000000,41.4258,41.4258,40.6245,40.9143,513693.81349568,0
+CAKE.US,D,20191112,000000,41.011,41.2667,40.2486,41.049,657036.28884134,0
+CAKE.US,D,20191113,000000,40.6537,41.416,40.3257,41.1652,501361.09682643,0
+CAKE.US,D,20191114,000000,41.3293,41.908,41.011,41.8787,759235.55921633,0
+CAKE.US,D,20191115,000000,42.0524,42.641,41.58,42.5064,829970.9324036,0
+CAKE.US,D,20191118,000000,42.4,42.6898,41.8884,42.4,624346.08646561,0
+CAKE.US,D,20191119,000000,42.439,42.4965,41.0979,41.1457,604287.74956021,0
+CAKE.US,D,20191120,000000,41.1936,41.2999,40.4702,41.0588,822015.82815565,0
+CAKE.US,D,20191121,000000,41.2619,41.6473,40.9719,41.3867,445270.69662362,0
+CAKE.US,D,20191122,000000,41.6864,42.0623,41.3966,41.744,472354.93242566,0
+CAKE.US,D,20191125,000000,42.033,43.0949,41.9656,42.9505,630520.6406578,0
+CAKE.US,D,20191126,000000,42.7953,43.0656,41.7587,41.985,643102.30650055,0
+CAKE.US,D,20191127,000000,42.2067,42.3229,41.7147,42.0524,771376.69771502,0
+CAKE.US,D,20191129,000000,42.0524,42.5112,41.8787,42.0818,250461.30922338,0
+CAKE.US,D,20191202,000000,42.0818,42.6225,41.8884,42.4,522966.40184701,0
+CAKE.US,D,20191203,000000,41.9275,41.9275,40.9914,41.2619,538836.65553726,0
+CAKE.US,D,20191204,000000,41.5996,41.908,41.3096,41.4258,545286.79544004,0
+CAKE.US,D,20191205,000000,41.6952,41.7245,41.011,41.0588,621648.62484489,0
+CAKE.US,D,20191206,000000,41.4737,41.9158,41.295,41.705,632855.43558131,0
+CAKE.US,D,20191209,000000,41.6181,41.705,40.518,40.5376,636941.0705769,0
+CAKE.US,D,20191210,000000,40.6049,40.6049,39.6405,40.0455,599357.94123553,0
+CAKE.US,D,20191211,000000,40.2291,40.4995,38.8683,39.3126,760660.61395025,0
+CAKE.US,D,20191212,000000,39.2637,39.6308,38.6947,38.7816,862076.15544569,0
+CAKE.US,D,20191213,000000,38.8977,39.0227,37.6336,38.4536,821416.50607129,0
+CAKE.US,D,20191216,000000,38.6469,39.1193,38.4731,38.5014,760853.216603,0
+CAKE.US,D,20191217,000000,38.4916,39.1095,37.6522,39.0519,778125.98641887,0
+CAKE.US,D,20191218,000000,39.1671,39.1671,38.3276,38.6079,704232.13462293,0
+CAKE.US,D,20191219,000000,38.4633,38.7044,37.2471,38.0963,829098.07357303,0
+CAKE.US,D,20191220,000000,38.1539,38.762,37.8074,38.2896,1446910.0125959,0
+CAKE.US,D,20191223,000000,38.2993,38.5503,37.7108,38.2602,1769237.7233503,0
+CAKE.US,D,20191224,000000,38.4438,38.5687,37.4598,37.6815,634550.95361483,0
+CAKE.US,D,20191226,000000,37.8933,37.9899,37.4598,37.7586,935599.14468686,0
+CAKE.US,D,20191227,000000,37.8074,37.8435,36.967,37.0158,896579.69130744,0
+CAKE.US,D,20191230,000000,37.0929,37.4931,36.7796,37.4404,902452.02325195,0
+CAKE.US,D,20191231,000000,37.4404,38.1158,37.3915,37.4979,806073.8607117,0
+CAKE.US,D,20200102,000000,37.8649,38.5785,37.4404,37.6044,702470.02524671,0
+CAKE.US,D,20200103,000000,37.3731,37.6522,37.0538,37.3915,634656.47528096,0
+CAKE.US,D,20200106,000000,37.1798,38.5209,37.17,38.3179,741919.76114824,0
+CAKE.US,D,20200107,000000,38.1353,38.5014,37.7684,37.9996,772827.36450383,0
+CAKE.US,D,20200108,000000,37.9323,38.6556,37.8357,38.2505,508061.21038489,0
+CAKE.US,D,20200109,000000,38.4146,38.6176,38.2602,38.3472,355488.15045791,0
+CAKE.US,D,20200110,000000,38.2026,38.3179,37.8455,38.0582,632120.88184715,0
+CAKE.US,D,20200113,000000,37.9616,38.3765,37.8747,38.0192,476984.56746705,0
+CAKE.US,D,20200114,000000,37.9899,38.2223,37.5468,38.1735,815651.7447573,0
+CAKE.US,D,20200115,000000,37.9802,38.3959,37.7586,37.9031,483073.06515482,0
+CAKE.US,D,20200116,000000,38.0192,39.4092,38.0192,39.0997,828224.19026029,0
+CAKE.US,D,20200117,000000,38.4731,38.6224,37.4306,37.4785,1106446.918017,0
+CAKE.US,D,20200121,000000,37.3731,38.0769,37.0538,38.0485,888120.54181931,0
+CAKE.US,D,20200122,000000,38.0192,38.5503,37.5468,37.7205,560798.48036187,0
+CAKE.US,D,20200123,000000,37.4013,38.3765,37.4013,38.2223,539352.99456379,0
+CAKE.US,D,20200124,000000,38.3472,38.5306,37.9616,38.0963,581742.99436636,0
+CAKE.US,D,20200127,000000,37.6717,37.9225,37.0538,37.1319,814629.3115262,0
+CAKE.US,D,20200128,000000,37.4404,37.8552,37.1319,37.2178,417654.75456213,0
+CAKE.US,D,20200129,000000,37.1602,37.9899,36.7552,37.5701,683633.89560052,0
+CAKE.US,D,20200130,000000,37.4501,38.0963,37.17,37.6239,845135.31786115,0
+CAKE.US,D,20200131,000000,37.5078,37.701,36.8801,37.0538,735009.6287397,0
+CAKE.US,D,20200203,000000,37.1505,37.3388,36.4076,36.6009,759824.63647874,0
+CAKE.US,D,20200204,000000,37.006,37.8074,36.9191,37.5751,747149.74275619,0
+CAKE.US,D,20200205,000000,37.8747,38.7336,37.7391,38.598,533303.42719945,0
+CAKE.US,D,20200206,000000,38.6653,39.0616,38.3276,38.9933,388927.24931853,0
+CAKE.US,D,20200207,000000,38.7816,39.0129,37.9714,38.1256,467848.23524772,0
+CAKE.US,D,20200210,000000,37.9422,39.0031,37.9422,38.9064,609079.25278849,0
+CAKE.US,D,20200211,000000,39.0324,39.1769,38.4916,38.6556,580099.72492482,0
+CAKE.US,D,20200212,000000,38.926,39.216,38.4536,38.7239,469842.90208233,0
+CAKE.US,D,20200213,000000,38.598,38.9699,38.3959,38.5503,702459.78042475,0
+CAKE.US,D,20200214,000000,38.637,38.9846,38.3667,38.8977,453816.92709836,0
+CAKE.US,D,20200218,000000,38.56,38.965,37.9899,38.7523,897099.10378054,0
+CAKE.US,D,20200219,000000,38.8294,39.9207,38.6517,39.4473,1726485.0568505,0
+CAKE.US,D,20200220,000000,38.4049,41.4932,37.9714,40.7689,2641357.9022405,0
+CAKE.US,D,20200221,000000,40.7689,41.0275,40.0554,40.6537,1227982.2653494,0
+CAKE.US,D,20200224,000000,39.3896,40.5571,38.9933,40.2584,1117915.9961953,0
+CAKE.US,D,20200225,000000,40.5376,40.6342,37.3144,37.4598,1451215.9112635,0
+CAKE.US,D,20200226,000000,37.6522,37.6522,35.2012,35.3945,2319901.0013522,0
+CAKE.US,D,20200227,000000,34.7483,35.9255,32.5189,33.8697,2368924.5233705,0
+CAKE.US,D,20200228,000000,33.1562,34.8928,32.4222,34.3813,2131927.9836424,0
+CAKE.US,D,20200302,000000,34.6419,34.9405,33.4745,34.7766,1335124.6623177,0
+CAKE.US,D,20200303,000000,34.4975,35.5009,33.1172,33.4354,1421825.5660394,0
+CAKE.US,D,20200304,000000,33.9469,34.5941,33.3203,34.5551,1025661.374492,0
+CAKE.US,D,20200305,000000,33.6961,33.6961,30.0347,30.4153,3246788.9739308,0
+CAKE.US,D,20200306,000000,29.3027,31.9967,28.7463,30.6887,2090292.0027358,0
+CAKE.US,D,20200309,000000,28.385,29.2245,27.0576,28.3167,2630707.3853363,0
+CAKE.US,D,20200310,000000,29.41,30.9815,26.4036,28.063,2008786.2482274,0
+CAKE.US,D,20200311,000000,27.2625,27.3211,23.9243,24.6076,2733920.8930848,0
+CAKE.US,D,20200312,000000,22.5187,22.5187,19.034,20.9667,3680620.3023597,0
+CAKE.US,D,20200313,000000,22.5187,23.4167,20.3714,22.9483,2611702.2161279,0
+CAKE.US,D,20200316,000000,19.5318,20.1955,16.4669,16.5059,3199669.9643139,0
+CAKE.US,D,20200317,000000,17.0915,18.624,14.1731,18.2629,3829066.7480032,0
+CAKE.US,D,20200318,000000,16.4084,20.381,14.5829,20.3517,4047976.0545701,0
+CAKE.US,D,20200319,000000,18.5655,22.7432,16.6328,20.0199,6873874.9591655,0
+CAKE.US,D,20200320,000000,20.3419,21.4743,15.3736,15.4615,4728768.0365604,0
+CAKE.US,D,20200323,000000,15.686,16.3008,14.6415,15.3346,3190856.3439862,0
+CAKE.US,D,20200324,000000,17.4137,19.3464,17.0818,18.7607,2965673.1084542,0
+CAKE.US,D,20200325,000000,19.8929,21.5621,17.3746,18.4191,7210593.57132,0
+CAKE.US,D,20200326,000000,16.5937,20.625,16.1399,19.1901,9852174.8106791,0
+CAKE.US,D,20200327,000000,17.6089,18.0286,15.6763,15.7933,7026523.8307751,0
+CAKE.US,D,20200330,000000,17.8236,17.8492,15.8811,16.1058,5602962.7918965,0
+CAKE.US,D,20200331,000000,16.2814,17.5113,16.1545,16.6718,3847934.6365975,0
+CAKE.US,D,20200401,000000,15.7641,16.3008,15.1491,15.3443,3642726.754913,0
+CAKE.US,D,20200402,000000,15.1687,15.6763,14.2804,14.7392,3606696.7405802,0
+CAKE.US,D,20200403,000000,15.0026,15.4419,14.4073,15.1393,2409186.6736531,0
+CAKE.US,D,20200406,000000,16.2033,16.8768,15.7836,16.3887,4134015.1427936,0
+CAKE.US,D,20200407,000000,17.5699,17.9945,15.6957,15.9494,4699523.1678081,0
+CAKE.US,D,20200408,000000,16.2131,18.1946,15.6177,18.0383,6078887.0202913,0
+CAKE.US,D,20200409,000000,18.9364,20.7129,18.5947,19.7173,5317851.4458573,0
+CAKE.US,D,20200413,000000,20.1566,20.1566,17.8432,18.4288,3534145.9849425,0
+CAKE.US,D,20200414,000000,18.9852,19.9515,18.0969,18.5264,3032949.8297496,0
+CAKE.US,D,20200415,000000,17.6869,18.1065,16.7109,17.0038,3225418.2753331,0
+CAKE.US,D,20200416,000000,17.0915,17.3453,16.2326,17.277,2788307.5793965,0
+CAKE.US,D,20200417,000000,18.3507,18.7411,17.5308,18.2727,3428223.7462691,0
+CAKE.US,D,20200420,000000,18.6436,19.9223,18.0872,18.4776,5927700.0847747,0
+CAKE.US,D,20200421,000000,17.8822,18.79,17.8822,18.3507,2560549.8201072,0
+CAKE.US,D,20200422,000000,18.7802,19.5709,18.624,19.4439,3409100.7616081,0
+CAKE.US,D,20200423,000000,19.6489,19.6489,17.853,17.8627,3870697.6064991,0
+CAKE.US,D,20200424,000000,18.1263,18.385,17.6188,18.1506,2577001.9796845,0
+CAKE.US,D,20200427,000000,18.3897,19.9475,18.1947,19.5612,3910352.2388397,0
+CAKE.US,D,20200428,000000,20.6703,21.7378,19.8832,20.8203,4759643.8809679,0
+CAKE.US,D,20200429,000000,21.9721,25.0956,21.9721,23.7778,5814753.9961691,0
+CAKE.US,D,20200430,000000,22.8896,23.4167,21.3328,21.7574,4311782.268872,0
+CAKE.US,D,20200501,000000,20.9959,21.3864,19.3756,19.6489,3666081.8755236,0
+CAKE.US,D,20200504,000000,19.0437,19.9418,18.3897,19.5415,2428970.4493301,0
+CAKE.US,D,20200505,000000,20.0102,20.2053,19.0242,19.0535,3465761.7983938,0
+CAKE.US,D,20200506,000000,19.7368,20.2834,18.8095,19.239,3838851.5774524,0
+CAKE.US,D,20200507,000000,19.5123,20.3418,18.7217,20.1077,6092072.1061471,0
+CAKE.US,D,20200508,000000,20.7617,21.9818,20.4103,21.9038,3779395.7532374,0
+CAKE.US,D,20200511,000000,21.1522,21.8159,20.7422,20.8447,3028513.8218431,0
+CAKE.US,D,20200512,000000,20.9179,21.1228,18.8681,18.8778,3651085.5051461,0
+CAKE.US,D,20200513,000000,18.5947,18.5947,16.8475,17.8334,5538811.7657796,0
+CAKE.US,D,20200514,000000,16.9549,18.1946,16.3985,17.7699,3567833.0084944,0
+CAKE.US,D,20200515,000000,17.4918,18.38,17.0818,18.0725,2295268.351444,0
+CAKE.US,D,20200518,000000,19.3074,19.6196,18.585,19.2975,2792889.0637747,0
+CAKE.US,D,20200519,000000,19.1901,20.1077,18.341,19.5904,2954456.0528958,0
+CAKE.US,D,20200520,000000,20.0004,20.2151,19.3464,19.483,1689888.5038634,0
+CAKE.US,D,20200521,000000,19.5612,19.8735,19.1901,19.483,1904356.6801128,0
+CAKE.US,D,20200522,000000,19.6782,19.9028,19.0145,19.4928,1561373.359333,0
+CAKE.US,D,20200526,000000,20.5372,20.952,20.176,20.791,3305894.4252349,0
+CAKE.US,D,20200527,000000,21.5231,23.2703,21.24,22.997,5764605.5927001,0
+CAKE.US,D,20200528,000000,23.0263,23.4264,20.9959,21.2498,3606497.9910342,0
+CAKE.US,D,20200529,000000,20.6641,21.2205,20.2544,20.9667,3932345.8226123,0
+CAKE.US,D,20200601,000000,21.0643,21.4254,20.1858,20.2834,2818513.4124481,0
+CAKE.US,D,20200602,000000,20.6348,20.8008,19.6099,20.4494,4018862.3195389,0
+CAKE.US,D,20200603,000000,22.2258,24.8613,22.2161,23.7876,12586015.794152,0
+CAKE.US,D,20200604,000000,23.9926,26.5501,23.6022,25.5934,9331276.8383848,0
+CAKE.US,D,20200605,000000,28.307,28.6487,26.6085,27.5261,7002704.6197299,0
+CAKE.US,D,20200608,000000,28.9024,29.6832,27.7604,29.0977,6152541.1432533,0
+CAKE.US,D,20200609,000000,27.7701,27.8872,26.179,26.2523,4871772.4327815,0
+CAKE.US,D,20200610,000000,26.5598,26.5598,23.7974,24.3635,5297376.1446985,0
+CAKE.US,D,20200611,000000,21.9623,23.2606,21.4743,21.6695,5920857.568191,0
+CAKE.US,D,20200612,000000,23.4264,23.6803,21.9038,23.651,3539539.8837016,0
+CAKE.US,D,20200615,000000,22.548,24.6955,22.4504,24.5294,3924220.65432,0
+CAKE.US,D,20200616,000000,24.2854,26.2084,23.9145,24.2854,3679820.1817651,0
+CAKE.US,D,20200617,000000,24.2171,24.5294,23.3581,23.5631,2537668.0102711,0
+CAKE.US,D,20200618,000000,22.8896,24.2757,22.7919,23.9437,2077544.3707773,0
+CAKE.US,D,20200619,000000,24.305,24.3928,22.2844,22.3723,10433625.82762,0
+CAKE.US,D,20200622,000000,22.2552,22.3332,21.6109,22.0014,2357644.9743983,0
+CAKE.US,D,20200623,000000,22.1576,23.9048,22.0209,23.6998,4433061.4956555,0
+CAKE.US,D,20200624,000000,22.4537,22.6602,20.83,21.7574,5364318.884798,0
+CAKE.US,D,20200625,000000,21.6304,22.3332,20.7422,21.445,3039505.4913184,0
+CAKE.US,D,20200626,000000,21.1941,21.7574,19.3073,19.6588,5866639.9214416,0
+CAKE.US,D,20200629,000000,20.0785,22.3234,19.9223,22.1966,4598763.2949177,0
+CAKE.US,D,20200630,000000,22.1478,22.626,21.6207,22.3723,3130047.1787909,0
+CAKE.US,D,20200701,000000,22.4992,23.075,21.1034,21.2303,4115462.7947155,0
+CAKE.US,D,20200702,000000,21.9232,21.9721,20.8106,21.0447,2386044.6453393,0
+CAKE.US,D,20200706,000000,21.7378,21.9135,20.6153,21.5035,3064906.5028732,0
+CAKE.US,D,20200707,000000,20.8886,21.1132,20.43,20.6056,2396362.2055301,0
+CAKE.US,D,20200708,000000,20.4724,20.9374,20.1271,20.9374,1649932.6737573,0
+CAKE.US,D,20200709,000000,20.7227,21.0961,19.8637,20.4299,2200542.678685,0
+CAKE.US,D,20200710,000000,20.3419,21.201,19.893,21.1717,2567594.1596834,0
+CAKE.US,D,20200713,000000,21.3864,21.7183,20.3908,20.5177,2655698.6040129,0
+CAKE.US,D,20200714,000000,20.4883,20.6836,19.7661,20.0785,2009998.2106647,0
+CAKE.US,D,20200715,000000,21.2205,22.8506,21.162,22.7139,4119631.4127689,0
+CAKE.US,D,20200716,000000,22.0599,22.5578,21.5817,22.099,1738483.792324,0
+CAKE.US,D,20200717,000000,21.7281,22.4992,21.7281,22.0404,1745777.0810737,0
+CAKE.US,D,20200720,000000,21.8451,22.2063,20.8691,21.4548,1746156.139486,0
+CAKE.US,D,20200721,000000,21.6401,22.2844,21.4937,22.0551,1505918.1380914,0
+CAKE.US,D,20200722,000000,21.5718,23.3826,21.5718,23.036,2507241.9135474,0
+CAKE.US,D,20200723,000000,22.8603,23.5241,22.3723,23.4217,2292325.0140964,0
+CAKE.US,D,20200724,000000,23.7824,24.4026,23.1824,24.2171,2379045.3829798,0
+CAKE.US,D,20200727,000000,24.0901,24.4709,23.6803,24.1195,2077736.9734301,0
+CAKE.US,D,20200728,000000,23.9828,25.0175,23.934,24.7149,2188507.0618525,0
+CAKE.US,D,20200729,000000,24.9882,26.6281,24.9882,25.935,3739462.4617396,0
+CAKE.US,D,20200730,000000,24.4026,25.0858,23.8071,24.8321,3152546.8567682,0
+CAKE.US,D,20200731,000000,24.8613,25.1152,23.1044,23.4264,2167561.5233658,0
+CAKE.US,D,20200803,000000,22.8116,23.0067,22.2063,22.6943,2031503.11643,0
+CAKE.US,D,20200804,000000,22.8506,23.9145,22.8408,23.2215,1754288.4791538,0
+CAKE.US,D,20200805,000000,23.7681,24.0408,23.2996,23.5729,1379541.0879029,0
+CAKE.US,D,20200806,000000,23.5729,24.7052,23.241,24.4709,1828459.9656247,0
+CAKE.US,D,20200807,000000,24.2854,25.2518,24.0512,25.2225,1397065.8803389,0
+CAKE.US,D,20200810,000000,25.7398,26.2997,25.3592,25.7106,1135066.85263,0
+CAKE.US,D,20200811,000000,26.6965,27.3308,26.2084,26.3254,2498383.2160031,0
+CAKE.US,D,20200812,000000,26.8526,27.0282,26.0229,26.511,1418863.7880122,0
+CAKE.US,D,20200813,000000,26.4231,26.9112,26.1693,26.3548,1044630.6868235,0
+CAKE.US,D,20200814,000000,26.062,26.755,25.6812,26.5304,996169.60553053,0
+CAKE.US,D,20200817,000000,26.4524,26.5304,25.2419,25.5934,1610648.9039714,0
+CAKE.US,D,20200818,000000,25.5934,25.5948,24.7247,25.408,1289311.8675,0
+CAKE.US,D,20200819,000000,25.2419,25.5739,24.8905,24.9589,1050492.7739461,0
+CAKE.US,D,20200820,000000,24.5982,25.281,24.2659,25.1542,1607226.1089563,0
+CAKE.US,D,20200821,000000,25.0761,25.652,25.0078,25.4177,982655.66088988,0
+CAKE.US,D,20200824,000000,25.935,26.6183,25.1736,26.6085,1484904.9837799,0
+CAKE.US,D,20200825,000000,26.6965,27.5261,26.062,26.6768,1498249.8888582,0
+CAKE.US,D,20200826,000000,26.7452,26.9991,26.2181,26.4427,1173318.968845,0
+CAKE.US,D,20200827,000000,26.5988,27.9068,26.5988,27.7409,1727344.5974125,0
+CAKE.US,D,20200828,000000,28.1215,30.8154,28.0825,30.0542,3227420.113543,0
+CAKE.US,D,20200831,000000,29.9078,29.9566,28.717,28.8243,1915269.464459,0
+CAKE.US,D,20200901,000000,28.5217,30.0249,28.3362,30.0152,1388156.9831669,0
+CAKE.US,D,20200902,000000,30.0347,30.9717,29.9175,30.5423,1361437.4630266,0
+CAKE.US,D,20200903,000000,30.7276,31.8551,30.0249,30.6594,1503751.3582479,0
+CAKE.US,D,20200904,000000,31.2939,31.5769,29.9858,30.4545,1205212.1240727,0
+CAKE.US,D,20200908,000000,29.9664,30.8985,29.8492,30.3862,1527986.5090643,0
+CAKE.US,D,20200909,000000,30.4056,30.6009,29.3094,30.2983,1489077.6997619,0
+CAKE.US,D,20200910,000000,30.3862,30.7912,28.8829,28.9415,1521000.5649732,0
+CAKE.US,D,20200911,000000,29.2733,29.2733,27.0088,27.5358,1876582.9677932,0
+CAKE.US,D,20200914,000000,27.8677,30.0249,27.8483,29.9372,1995058.1868079,0
+CAKE.US,D,20200915,000000,29.9372,30.308,29.2929,30.2592,1399481.6093559,0
+CAKE.US,D,20200916,000000,30.2592,30.7376,29.9761,30.2592,1058430.4619967,0
+CAKE.US,D,20200917,000000,29.5857,29.8395,28.1703,28.5803,1564130.2409211,0
+CAKE.US,D,20200918,000000,28.8536,29.7028,28.346,28.6193,1674688.261529,0
+CAKE.US,D,20200921,000000,27.5066,27.7213,26.1205,27.1942,1274825.6892559,0
+CAKE.US,D,20200922,000000,27.1844,27.7458,26.6378,27.7116,1171035.3980313,0
+CAKE.US,D,20200923,000000,27.936,28.4632,27.2235,27.2431,1052103.2599574,0
+CAKE.US,D,20200924,000000,27.1942,28.3412,26.6965,27.5945,1493444.0428791,0
+CAKE.US,D,20200925,000000,27.5358,27.5652,25.8374,26.1205,2672721.4001731,0
+CAKE.US,D,20200928,000000,26.5304,27.6335,25.9643,27.4382,2196441.6764565,0
+CAKE.US,D,20200929,000000,27.4382,27.4675,25.8862,26.4036,1503347.7122629,0
+CAKE.US,D,20200930,000000,26.6574,27.5749,26.6574,27.0771,1663795.9668266,0
+CAKE.US,D,20201001,000000,27.3308,27.9556,26.8624,27.9165,1213402.8592255,0
+CAKE.US,D,20201002,000000,26.9697,28.7267,26.6768,28.5901,1332317.581102,0
+CAKE.US,D,20201005,000000,28.8927,29.2147,28.3362,28.8146,1171973.8237224,0
+CAKE.US,D,20201006,000000,28.7951,29.9956,28.4924,28.5413,1485023.8237145,0
+CAKE.US,D,20201007,000000,29.0001,29.3807,28.3265,29.0781,1206501.9471568,0
+CAKE.US,D,20201008,000000,29.5174,30.5032,28.8731,30.3763,1040367.8164082,0
+CAKE.US,D,20201009,000000,30.7473,31.3329,30.6985,30.9132,1548531.4750126,0
+CAKE.US,D,20201012,000000,31.089,31.089,29.2343,29.4881,1645131.9501892,0
+CAKE.US,D,20201013,000000,29.2011,29.283,28.512,29.0293,1435752.3770047,0
+CAKE.US,D,20201014,000000,29.0879,29.5174,29.0001,29.41,1004583.677802,0
+CAKE.US,D,20201015,000000,28.5998,30.4251,28.551,30.1128,1738778.8431963,0
+CAKE.US,D,20201016,000000,30.3373,30.4251,29.5857,29.7516,700492.77460942,0
+CAKE.US,D,20201019,000000,30.2299,32.6897,30.0395,31.5281,2869657.6126111,0
+CAKE.US,D,20201020,000000,31.9049,32.2017,31.2255,31.7624,1319876.26932,0
+CAKE.US,D,20201021,000000,31.7233,32.1333,30.5618,31.089,1509550.9519565,0
+CAKE.US,D,20201022,000000,31.0693,32.6653,31.0693,32.5921,960569.87371962,0
+CAKE.US,D,20201023,000000,32.8898,32.9986,30.8839,31.9381,1466328.0481291,0
+CAKE.US,D,20201026,000000,31.4207,31.5769,29.2929,29.9078,1284937.3285253,0
+CAKE.US,D,20201027,000000,29.9078,30.757,29.3807,29.7028,1191599.8291412,0
+CAKE.US,D,20201028,000000,28.6126,29.4588,28.2582,28.3558,1111754.7602718,0
+CAKE.US,D,20201029,000000,28.3656,29.41,27.8189,29.2245,1420212.0065815,0
+CAKE.US,D,20201030,000000,30.9523,31.7136,28.4924,29.0098,2316614.4624691,0
+CAKE.US,D,20201102,000000,29.2929,29.5174,28.4534,29.1952,1279864.0926932,0
+CAKE.US,D,20201103,000000,29.5271,30.308,29.3221,30.1128,724825.25123437,0
+CAKE.US,D,20201104,000000,29.8297,31.1279,29.6541,30.5812,665260.83190668,0
+CAKE.US,D,20201105,000000,31.0596,31.9674,30.6009,31.1572,769204.7954606,0
+CAKE.US,D,20201106,000000,30.9815,31.5768,30.2299,30.3178,759528.56112424,0
+CAKE.US,D,20201109,000000,34.5735,38.6049,33.9683,36.106,4498591.4748075,0
+CAKE.US,D,20201110,000000,36.6527,37.0528,35.1592,36.8284,1366080.4163365,0
+CAKE.US,D,20201111,000000,36.7014,37.0724,34.2124,34.5638,1403315.2217314,0
+CAKE.US,D,20201112,000000,33.6072,34.31,32.3861,32.9532,1461451.5128785,0
+CAKE.US,D,20201113,000000,33.7731,34.2905,33.2559,34.271,1213227.6727701,0
+CAKE.US,D,20201116,000000,36.5746,36.8478,35.2764,35.5985,2118894.5211514,0
+CAKE.US,D,20201117,000000,34.9737,35.6863,34.4564,35.0421,802668.48189391,0
+CAKE.US,D,20201118,000000,35.2959,36.209,34.8664,35.2862,972636.22501804,0
+CAKE.US,D,20201119,000000,35.0421,35.4618,34.4808,35.1983,1023974.052316,0
+CAKE.US,D,20201120,000000,34.8664,34.9836,33.4706,33.9683,1603190.6735883,0
+CAKE.US,D,20201123,000000,34.6126,34.7981,33.5584,34.2124,1339472.5647553,0
+CAKE.US,D,20201124,000000,34.9348,37.0334,34.6517,36.76,1520902.2146825,0
+CAKE.US,D,20201125,000000,36.1939,36.9845,35.7449,36.5356,871635.59881177,0
+CAKE.US,D,20201127,000000,36.5844,36.7894,36.0767,36.3306,421829.51950873,0
+CAKE.US,D,20201130,000000,35.9696,37.2872,35.6082,36.5844,1743338.8134484,0
+CAKE.US,D,20201201,000000,37.1114,38.1656,36.9991,37.8338,1402974.0691602,0
+CAKE.US,D,20201202,000000,37.3945,37.9606,36.8333,37.8728,754321.11812459,0
+CAKE.US,D,20201203,000000,37.8923,38.9953,37.2675,38.4877,994903.34553691,0
+CAKE.US,D,20201204,000000,38.4877,39.2784,37.4921,37.6971,1050622.8831849,0
+CAKE.US,D,20201207,000000,37.2384,37.5179,35.3251,35.7742,1347541.3865269,0
+CAKE.US,D,20201208,000000,35.3545,36.7991,35.3042,36.5453,812198.21527632,0
+CAKE.US,D,20201209,000000,36.8771,37.4678,36.3289,36.9358,757927.2954527,0
+CAKE.US,D,20201210,000000,36.1743,37.2725,35.9499,37.1993,522254.38672114,0
+CAKE.US,D,20201211,000000,36.7014,37.1993,35.4423,36.2818,604122.80792674,0
+CAKE.US,D,20201214,000000,36.438,36.721,34.5297,34.5443,1343079.7665657,0
+CAKE.US,D,20201215,000000,34.72,36.4965,34.5931,36.4769,1033560.1322191,0
+CAKE.US,D,20201216,000000,35.8327,37.1895,35.7059,35.8913,943584.98340067,0
+CAKE.US,D,20201217,000000,36.516,36.5648,35.7352,36.3599,827084.9660589,0
+CAKE.US,D,20201218,000000,36.1158,37.2774,35.8952,36.555,1603977.4759145,0
+CAKE.US,D,20201221,000000,35.8132,36.721,34.9249,36.4477,854559.52957743,0
+CAKE.US,D,20201222,000000,36.5453,36.6233,35.8425,36.1451,597838.63413963,0
+CAKE.US,D,20201223,000000,36.4769,37.17,36.1158,36.5941,628802.58401597,0
+CAKE.US,D,20201224,000000,36.4672,36.926,35.8425,36.3207,381301.00385534,0
+CAKE.US,D,20201228,000000,36.682,37.1798,36.2134,36.4574,732837.72648526,0
+CAKE.US,D,20201229,000000,36.8186,36.8186,35.7352,36.0963,638033.16859729,0
+CAKE.US,D,20201230,000000,36.0963,36.7014,35.2568,35.5985,572220.43235933,0
+CAKE.US,D,20201231,000000,35.5203,36.882,35.0421,36.1743,922784.92138574,0
+CAKE.US,D,20210104,000000,36.3013,36.5356,33.8122,34.5638,1761940.3366719,0
+CAKE.US,D,20210105,000000,34.193,35.7253,34.1734,34.6322,823217.54577095,0
+CAKE.US,D,20210106,000000,35.2862,37.1602,34.6028,36.4769,1157263.2838774,0
+CAKE.US,D,20210107,000000,35.5789,37.4531,35.5789,36.3403,1002273.4704512,0
+CAKE.US,D,20210108,000000,36.5063,37.7556,36.311,37.2188,1018530.9784113,0
+CAKE.US,D,20210111,000000,36.6917,37.5116,36.4477,37.4824,573236.71869726,0
+CAKE.US,D,20210112,000000,37.6678,38.683,37.5701,38.6146,657940.90661996,0
+CAKE.US,D,20210113,000000,38.5756,40.1081,38.3316,39.4248,948960.44148039,0
+CAKE.US,D,20210114,000000,39.6884,40.4106,38.9466,39.8737,786519.56904649,0
+CAKE.US,D,20210115,000000,39.7274,41.1916,39.1508,40.2349,1243955.9917414,0
+CAKE.US,D,20210119,000000,40.4497,41.2306,39.6688,40.7425,746218.4884405,0
+CAKE.US,D,20210120,000000,40.9085,42.8118,40.8011,42.4019,1468085.0350944,0
+CAKE.US,D,20210121,000000,42.5092,42.6557,41.5039,41.9529,1118039.9585411,0
+CAKE.US,D,20210122,000000,41.4063,41.582,40.518,41.3477,860370.39259022,0
+CAKE.US,D,20210125,000000,41.992,46.4527,41.7406,43.9149,1845358.7994392,0
+CAKE.US,D,20210126,000000,44.1003,45.6328,43.3488,44.8128,1717630.4572349,0
+CAKE.US,D,20210127,000000,43.9832,55.8331,43.9247,48.7173,5396104.4693951,0
+CAKE.US,D,20210128,000000,46.4723,49.3713,43.6025,43.9295,2992892.575906,0
+CAKE.US,D,20210129,000000,44.7153,47.8827,43.0949,43.8953,2136479.758037,0
+CAKE.US,D,20210201,000000,44.764,44.764,43.0852,43.8856,912316.76231228,0
+CAKE.US,D,20210202,000000,44.0686,44.3344,41.6894,42.3434,1586078.7474771,0
+CAKE.US,D,20210203,000000,42.4312,45.2033,42.0114,44.6274,854868.92320046,0
+CAKE.US,D,20210204,000000,44.9007,45.4864,44.5493,45.0179,536092.06773556,0
+CAKE.US,D,20210205,000000,45.5644,46.7065,45.3791,46.2477,535451.76636338,0
+CAKE.US,D,20210208,000000,46.7553,47.7412,45.8769,47.5948,607870.36379782,0
+CAKE.US,D,20210209,000000,47.585,49.1663,46.7261,48.8247,662919.89009001,0
+CAKE.US,D,20210210,000000,49.0784,51.1478,48.8343,49.6446,1251887.5328989,0
+CAKE.US,D,20210211,000000,49.9726,50.3864,48.1219,50.3767,1358853.7189294,0
+CAKE.US,D,20210212,000000,49.9374,50.035,48.3219,48.815,569308.85395976,0
+CAKE.US,D,20210216,000000,48.8051,49.2249,48.2097,48.8539,734572.17484223,0
+CAKE.US,D,20210217,000000,48.6783,48.6783,45.9549,46.1989,1296274.2485005,0
+CAKE.US,D,20210218,000000,47.7627,50.4176,46.4136,49.9765,1993175.1885326,0
+CAKE.US,D,20210219,000000,49.9765,51.7334,49.791,51.4894,1160889.9508495,0
+CAKE.US,D,20210222,000000,50.9832,53.793,50.3864,52.69,1777042.2287156,0
+CAKE.US,D,20210223,000000,52.5924,53.3342,50.5035,52.5046,1402045.8882911,0
+CAKE.US,D,20210224,000000,53.0511,55.1303,52.7096,54.1932,1133656.1406468,0
+CAKE.US,D,20210225,000000,53.8418,54.369,51.0306,53.2269,1034557.9778776,0
+CAKE.US,D,20210226,000000,52.8755,54.3592,50.6792,53.6368,884100.47368423,0
+CAKE.US,D,20210301,000000,54.4666,55.7355,54.0762,54.1346,712880.81331723,0
+CAKE.US,D,20210302,000000,54.369,55.4334,53.7247,55.0913,533715.26904204,0
+CAKE.US,D,20210303,000000,55.6378,58.2928,55.1497,56.7213,1088444.7168779,0
+CAKE.US,D,20210304,000000,57.3948,58.1757,52.2215,54.369,1230513.7608546,0
+CAKE.US,D,20210305,000000,55.2962,55.4134,51.138,54.7789,991020.55801602,0
+CAKE.US,D,20210308,000000,55.6378,58.2539,54.8863,57.5315,826072.77764977,0
+CAKE.US,D,20210309,000000,57.59,58.1855,55.7551,56.692,706468.57925569,0
+CAKE.US,D,20210310,000000,57.4339,58.0976,56.3212,57.5997,602221.36897191,0
+CAKE.US,D,20210311,000000,57.4924,58.1549,55.7879,56.2626,766070.90442461,0
+CAKE.US,D,20210312,000000,56.897,60.4793,56.614,60.2744,924746.8047901,0
+CAKE.US,D,20210315,000000,60.9967,61.6896,59.5422,60.9868,756209.23881087,0
+CAKE.US,D,20210316,000000,60.5964,60.7819,58,58.6442,521187.90075565,0
+CAKE.US,D,20210317,000000,58.6541,59.9961,58.2684,59.5716,430516.10404424,0
+CAKE.US,D,20210318,000000,59.308,60.4305,58.1562,58.3807,454343.51094684,0
+CAKE.US,D,20210319,000000,58.0488,59.8253,56.9557,58.898,665797.66057712,0
+CAKE.US,D,20210322,000000,58.8785,59.4837,56.7605,57.1118,662440.43242252,0
+CAKE.US,D,20210323,000000,55.838,57.6194,53.5295,53.6759,950332.22314013,0
+CAKE.US,D,20210324,000000,54.5837,56.3015,53.3831,53.6076,848323.5064535,0
+CAKE.US,D,20210325,000000,53.3733,58.4101,52.7101,58.1269,986946.19232458,0
+CAKE.US,D,20210326,000000,59.103,60.6453,57.7561,60.5281,849225.05078553,0
+CAKE.US,D,20210329,000000,60.148,60.8892,56.7799,56.7896,614974.12334132,0
+CAKE.US,D,20210330,000000,56.9946,58.859,56.9069,58.2051,397431.47602326,0
+CAKE.US,D,20210331,000000,58.2051,59.308,56.9946,57.1118,514378.16760225,0
+CAKE.US,D,20210401,000000,57.6291,58.4637,56.6628,57.6681,612268.46586304,0
+CAKE.US,D,20210405,000000,58.0684,58.6442,56.3992,57.1508,661455.90503266,0
+CAKE.US,D,20210406,000000,57.5706,58.7126,56.4773,56.6628,642547.03715059,0
+CAKE.US,D,20210407,000000,56.3895,58.9468,56.3797,58.1562,424804.61580442,0
+CAKE.US,D,20210408,000000,57.8438,58.2392,56.7116,58.1269,442823.20865861,0
+CAKE.US,D,20210409,000000,58.2734,58.2734,56.4188,57.2094,473499.27903801,0
+CAKE.US,D,20210412,000000,57.59,58.1075,56.8873,57.7072,414007.5979462,0
+CAKE.US,D,20210413,000000,57.4241,57.5217,55.7551,56.2333,572660.95970339,0
+CAKE.US,D,20210414,000000,56.4382,58.1478,56.2821,56.8093,545719.12692654,0
+CAKE.US,D,20210415,000000,57.6877,57.6877,56.2918,56.3114,387596.44694661,0
+CAKE.US,D,20210416,000000,56.9069,57.3753,55.9502,56.4579,379333.99804002,0
+CAKE.US,D,20210419,000000,56.4871,57.2094,56.0088,56.8093,410603.24361061,0
+CAKE.US,D,20210420,000000,56.7213,57.59,53.6173,54.4763,790846.98184022,0
+CAKE.US,D,20210421,000000,54.0762,56.2723,53.8321,56.2333,463276.99569146,0
+CAKE.US,D,20210422,000000,56.5262,58.2831,56.0771,57.6486,916407.51971885,0
+CAKE.US,D,20210423,000000,58.1562,58.1562,56.2723,56.4773,699942.62767045,0
+CAKE.US,D,20210426,000000,56.858,57.7755,55.96,56.936,656449.26054333,0
+CAKE.US,D,20210427,000000,56.7896,58.449,56.3406,56.5846,541629.39400216,0
+CAKE.US,D,20210428,000000,57.1118,57.7755,55.4914,57.6097,700645.42245654,0
+CAKE.US,D,20210429,000000,60.821,64.2373,58.9176,61.6896,1595534.7181414,0
+CAKE.US,D,20210430,000000,61.5399,62.6073,59.9913,61.0942,869789.48189549,0
+CAKE.US,D,20210503,000000,61.6896,61.8605,59.5716,60.411,831210.55586012,0
+CAKE.US,D,20210504,000000,60.616,61.2602,59.0714,60.7234,795502.22893649,0
+CAKE.US,D,20210505,000000,60.6745,61.4847,58.6735,60.9674,764197.12648906,0
+CAKE.US,D,20210506,000000,61.2407,61.3969,59.0738,60.7722,701143.32080355,0
+CAKE.US,D,20210507,000000,60.1377,63.2879,60.1377,62.2559,814003.35290476,0
+CAKE.US,D,20210510,000000,62.1973,62.2461,60.0694,60.2353,579337.51017136,0
+CAKE.US,D,20210511,000000,58.5662,60.0889,56.9069,59.8351,552003.30071363,0
+CAKE.US,D,20210512,000000,59.347,59.6692,55.3158,55.9404,1338047.5100213,0
+CAKE.US,D,20210513,000000,55.999,57.385,54.286,56.3212,954945.4664664,0
+CAKE.US,D,20210514,000000,57.1118,58.2697,56.6335,57.8828,477009.15503975,0
+CAKE.US,D,20210517,000000,57.6681,57.9805,56.1675,57.5023,489011.98844205,0
+CAKE.US,D,20210518,000000,57.8244,58.2684,56.6237,56.7116,456194.75027407,0
+CAKE.US,D,20210519,000000,55.6378,56.3895,54.6227,56.2235,609206.28858073,0
+CAKE.US,D,20210520,000000,55.9502,56.2235,53.5392,54.7106,951041.16481941,0
+CAKE.US,D,20210521,000000,55.3938,56.2821,54.408,54.4373,568776.12321811,0
+CAKE.US,D,20210524,000000,54.7789,55.7062,53.8712,55.3841,628770.82506791,0
+CAKE.US,D,20210525,000000,55.7551,56.4871,54.0762,54.4373,1177378.9917857,0
+CAKE.US,D,20210526,000000,54.7594,56.6432,54.5543,56.5749,648784.08475671,0
+CAKE.US,D,20210527,000000,56.7116,57.5997,55.9892,57.3266,545072.67866118,0
+CAKE.US,D,20210528,000000,57.4436,57.9708,55.8721,57.4144,645775.18054857,0
+CAKE.US,D,20210601,000000,57.3266,57.5461,55.2413,55.8624,1000348.4684059,0
+CAKE.US,D,20210602,000000,57.1704,57.7561,55.7355,56.7702,2060221.4013339,0
+CAKE.US,D,20210603,000000,56.2431,56.2431,53.9395,55.2181,1109614.6169654,0
+CAKE.US,D,20210604,000000,55.1303,55.4914,53.8028,54.8668,577621.50249393,0
+CAKE.US,D,20210607,000000,54.9448,57.0289,54.8863,56.5066,621550.27455413,0
+CAKE.US,D,20210608,000000,56.8093,61.3382,56.8093,60.9771,1322526.6047599,0
+CAKE.US,D,20210609,000000,60.9771,61.7385,60.0108,60.1377,797787.84871463,0
+CAKE.US,D,20210610,000000,56.409,57.2972,53.8906,55.5011,4915520.8959754,0
+CAKE.US,D,20210611,000000,56.3699,56.7116,54.652,54.7399,5046504.0181147,0
+CAKE.US,D,20210614,000000,55.5402,56.2723,54.1933,54.6813,1657759.7177308,0
+CAKE.US,D,20210615,000000,54.6618,54.9547,53.6173,54.281,1257303.9702665,0
+CAKE.US,D,20210616,000000,54.4763,54.9302,53.0902,54.7106,1756435.7938355,0
+CAKE.US,D,20210617,000000,54.691,55.2572,50.7574,52.7584,1655958.6780312,0
+CAKE.US,D,20210618,000000,51.8701,51.8701,50.3083,50.4841,1392112.5089237,0
+CAKE.US,D,20210621,000000,50.8159,51.831,50.3279,51.6553,811796.61825569,0
+CAKE.US,D,20210622,000000,51.7237,52.3289,51.0112,52.0849,898790.52388529,0
+CAKE.US,D,20210623,000000,52.3191,53.1684,52.163,52.6217,629519.72155281,0
+CAKE.US,D,20210624,000000,52.7486,53.4904,52.5729,52.9731,888332.60963377,0
+CAKE.US,D,20210625,000000,53.1586,53.715,52.7194,52.8364,3086362.2334932,0
+CAKE.US,D,20210628,000000,52.6803,52.8658,50.6208,52.1531,1082772.1589615,0
+CAKE.US,D,20210629,000000,52.0849,52.3971,51.1966,51.1966,673313.26196321,0
+CAKE.US,D,20210630,000000,50.9538,53.0317,50.9538,52.8852,980536.00722742,0
+CAKE.US,D,20210701,000000,53.4416,53.5295,52.1337,52.3582,591780.87091772,0
+CAKE.US,D,20210702,000000,52.7291,52.7291,51.9287,52.0556,479574.45845723,0
+CAKE.US,D,20210706,000000,51.9091,51.9091,50.2322,51.343,1351170.1024634,0
+CAKE.US,D,20210707,000000,51.1087,51.1988,48.8078,49.264,1260533.1381466,0
+CAKE.US,D,20210708,000000,48.3172,49.1467,47.6827,48.2683,1301582.0907554,0
+CAKE.US,D,20210709,000000,49.1956,50.7281,48.9101,50.4255,683956.60749209,0
+CAKE.US,D,20210712,000000,51.7529,52.6803,51.2747,52.4948,1306665.5714093,0
+CAKE.US,D,20210713,000000,51.8799,52.6803,51.0795,51.9287,804093.53662784,0
+CAKE.US,D,20210714,000000,52.1531,52.9047,51.0404,51.1966,810538.55411963,0
+CAKE.US,D,20210715,000000,50.8355,50.9525,49.0882,49.9374,731297.92974546,0
+CAKE.US,D,20210716,000000,50.4547,50.8355,48.3561,48.6586,676673.56356439,0
+CAKE.US,D,20210719,000000,46.9896,47.1848,45.4181,45.8378,1355330.5246593,0
+CAKE.US,D,20210720,000000,46.1013,49.2346,45.9208,48.9223,1777856.6920609,0
+CAKE.US,D,20210721,000000,49.1761,51.2845,49.1761,50.5524,923855.50528003,0
+CAKE.US,D,20210722,000000,50.2205,50.9331,49.4103,50.7085,986995.36746995,0
+CAKE.US,D,20210723,000000,51.0209,51.525,50.0761,50.5524,739638.23929889,0
+CAKE.US,D,20210726,000000,50.5817,53.2757,50.5817,53.2172,1907984.371567,0
+CAKE.US,D,20210727,000000,52.7877,53.9882,52.2215,53.6954,1856599.418088,0
+CAKE.US,D,20210728,000000,49.7813,50.1132,46.604,46.6089,6246032.3149667,0
+CAKE.US,D,20210729,000000,46.9603,47.7997,45.9355,46.5992,2281199.1374534,0
+CAKE.US,D,20210730,000000,46.1013,47.0774,44.11,44.1784,2991584.3121425,0
+CAKE.US,D,20210802,000000,44.6372,45.3205,43.993,44.0613,1558753.7583591,0
+CAKE.US,D,20210803,000000,43.9247,43.9734,41.2794,42.519,2496581.1518212,0
+CAKE.US,D,20210804,000000,42.0213,42.3434,41.3672,41.992,1369780.8460266,0
+CAKE.US,D,20210805,000000,42.0993,43.134,41.8456,43.0755,1275750.7966783,0
+CAKE.US,D,20210806,000000,43.3292,43.8466,42.1578,42.6362,925640.15326455,0
+CAKE.US,D,20210809,000000,42.6654,42.6948,41.0744,41.4844,1065466.6057153,0
+CAKE.US,D,20210810,000000,41.3477,42.685,41.1916,42.3531,932113.85625782,0
+CAKE.US,D,20210811,000000,42.3628,43.5439,41.5917,43.5245,890356.98645206,0
+CAKE.US,D,20210812,000000,43.3682,43.6122,42.6459,43.5146,654770.13422493,0
+CAKE.US,D,20210813,000000,43.7002,43.788,42.8412,43.0949,549532.24965812,0
+CAKE.US,D,20210816,000000,42.8705,43.1243,42.1138,42.7532,568100.98945129,0
+CAKE.US,D,20210817,000000,42.441,42.8607,41.2599,41.5527,772511.82398762,0
+CAKE.US,D,20210818,000000,41.4356,42.5092,40.5668,41.8261,749241.73539938,0
+CAKE.US,D,20210819,000000,41.4453,41.4844,39.7469,40.4497,1277227.0755221,0
+CAKE.US,D,20210820,000000,40.3131,41.7674,40.0007,41.2696,798328.77531385,0
+CAKE.US,D,20210823,000000,41.9131,42.4019,41.1233,41.9529,555420.97331778,0
+CAKE.US,D,20210824,000000,42.109,43.4269,42.109,42.9485,695676.68380844,0
+CAKE.US,D,20210825,000000,42.519,44.032,42.4898,43.7099,1137644.4498338,0
+CAKE.US,D,20210826,000000,43.5537,44.2467,43.134,43.8563,952120.96905345,0
+CAKE.US,D,20210827,000000,43.9149,45.6816,43.788,45.5644,963233.52742789,0
+CAKE.US,D,20210830,000000,45.3107,45.584,44.2273,44.6763,1159263.073123,0
+CAKE.US,D,20210831,000000,44.852,45.7402,44.5116,45.5352,1918531.4157695,0
+CAKE.US,D,20210901,000000,45.8769,45.9745,45.1154,45.7792,820619.4589232,0
+CAKE.US,D,20210902,000000,45.8769,46.56,45.5157,45.5547,633942.41119071,0
+CAKE.US,D,20210903,000000,45.4082,45.6816,44.3541,44.4323,774994.14434727,0
+CAKE.US,D,20210907,000000,44.7445,44.8715,43.8856,43.9442,624273.34822972,0
+CAKE.US,D,20210908,000000,43.8563,44.5298,43.3135,43.4658,468070.54788414,0
+CAKE.US,D,20210909,000000,43.1535,44.2662,42.8997,43.788,542279.94019628,0
+CAKE.US,D,20210910,000000,43.993,44.3248,43.3488,43.3585,594734.45308731,0
+CAKE.US,D,20210913,000000,43.7099,44.7348,42.9749,44.686,873837.21104986,0
+CAKE.US,D,20210914,000000,44.8031,44.9935,43.2707,43.8172,848171.88308857,0
+CAKE.US,D,20210915,000000,43.6416,43.7685,42.8705,43.3096,816859.60926576,0
+CAKE.US,D,20210916,000000,43.5733,44.6274,43.5733,43.9636,670503.10730099,0
+CAKE.US,D,20210917,000000,44.2956,44.891,43.5928,43.9344,1399112.7957655,0
+CAKE.US,D,20210920,000000,42.7241,43.3488,42.2751,42.9485,735714.47249018,0
+CAKE.US,D,20210921,000000,42.6362,43.2902,41.6113,42.2555,760121.73631542,0
+CAKE.US,D,20210922,000000,42.7532,43.8172,42.7532,43.0656,697994.06253463,0
+CAKE.US,D,20210923,000000,44.0125,46.1697,43.848,45.9646,1473566.0148401,0
+CAKE.US,D,20210924,000000,47.097,48.4439,46.9701,48.3172,2672208.1345932,0
+CAKE.US,D,20210927,000000,48.8232,49.9668,48.5329,48.6295,1231361.0076302,0
+CAKE.US,D,20210928,000000,48.1219,49.0394,47.2824,47.4971,854594.36197208,0
+CAKE.US,D,20210929,000000,47.8974,48.239,46.4039,46.4527,517664.70648538,0
+CAKE.US,D,20210930,000000,46.3747,46.443,44.5689,45.8769,955937.16523163,0
+CAKE.US,D,20211001,000000,47.097,48.8442,46.8529,48.2097,1210492.3053082,0
+CAKE.US,D,20211004,000000,47.9216,48.2634,46.9067,47.2824,872453.13560375,0
+CAKE.US,D,20211005,000000,47.1751,47.3604,45.4766,45.5157,1177534.7130794,0
+CAKE.US,D,20211006,000000,44.6567,45.8672,43.6953,45.6914,877082.77064516,0
+CAKE.US,D,20211007,000000,45.8866,46.3649,45.0862,45.4669,637244.31730676,0
+CAKE.US,D,20211008,000000,45.3302,45.4376,44.2467,44.3639,574967.06912543,0
+CAKE.US,D,20211011,000000,44.6372,45.5938,44.0417,44.1297,530589.57386361,0
+CAKE.US,D,20211012,000000,44.1297,44.8617,43.1438,44.3931,696366.16032601,0
+CAKE.US,D,20211013,000000,44.315,44.315,42.5581,42.8802,1121430.994608,0
+CAKE.US,D,20211014,000000,43.0168,43.4366,42.5092,43.1828,1001243.8658448,0
+CAKE.US,D,20211015,000000,43.9149,44.2467,41.8358,42.0114,1070633.0694271,0
+CAKE.US,D,20211018,000000,41.6113,42.3531,41.0158,42.0408,835744.91405734,0
+CAKE.US,D,20211019,000000,41.9138,42.1774,41.3721,41.6015,702881.86708929,0
+CAKE.US,D,20211020,000000,40.0007,42.4507,39.5908,40.4985,2173619.2865876,0
+CAKE.US,D,20211021,000000,40.1666,40.967,39.7274,40.3131,1112635.8149599,0
+CAKE.US,D,20211022,000000,40.1178,41.499,39.7274,41.338,1085545.4322646,0
+CAKE.US,D,20211025,000000,41.3672,41.4549,40.4692,40.9085,932513.40431407,0
+CAKE.US,D,20211026,000000,40.9182,41.4844,40.4204,40.8792,712049.95825669,0
+CAKE.US,D,20211027,000000,40.8694,41.0549,40.1032,40.1178,697874.19811776,0
+CAKE.US,D,20211028,000000,40.2252,40.4546,39.9558,40.1959,818500.82974294,0
+CAKE.US,D,20211029,000000,40.0104,40.9572,39.4053,39.6688,1000324.9053154,0
+CAKE.US,D,20211101,000000,40.0495,41.6957,39.7176,41.4453,1013118.6389727,0
+CAKE.US,D,20211102,000000,41.1819,41.4356,39.3174,40.1471,1632946.7589561,0
+CAKE.US,D,20211103,000000,40.2252,42.3628,40.1178,41.6308,1739556.4251827,0
+CAKE.US,D,20211104,000000,42.6362,43.0852,41.6504,42.4507,1924853.4953979,0
+CAKE.US,D,20211105,000000,43.8466,45.7305,43.7783,45.4864,2258815.2259642,0
+CAKE.US,D,20211108,000000,45.4571,46.0428,43.827,44.0223,1238902.2210711,0
+CAKE.US,D,20211109,000000,44.3053,44.3346,43.1243,44.2956,832105.95329898,0
+CAKE.US,D,20211110,000000,43.9344,44.315,43.1632,44.0223,879815.06466051,0
+CAKE.US,D,20211111,000000,43.9247,44.559,43.261,43.3878,500088.68993963,0
+CAKE.US,D,20211112,000000,43.1926,43.5439,42.6068,43.2316,637459.45856782,0
+CAKE.US,D,20211115,000000,43.905,44.3053,43.4463,43.6513,789367.62954993,0
+CAKE.US,D,20211116,000000,43.3585,43.7685,42.7338,42.7631,702087.89338779,0
+CAKE.US,D,20211117,000000,42.5385,43.339,42.0554,42.6362,645134.87917639,0
+CAKE.US,D,20211118,000000,42.4801,42.5239,40.5376,41.0842,708314.69617195,0
+CAKE.US,D,20211119,000000,40.5863,40.6449,39.7714,40.5082,877168.82714958,0
+CAKE.US,D,20211122,000000,40.6401,41.6192,40.1944,41.1427,843703.09175187,0
+CAKE.US,D,20211123,000000,41.4844,41.4844,40.0592,40.6546,874370.96627371,0
+CAKE.US,D,20211124,000000,40.069,40.967,39.5126,40.684,507433.20279906,0
+CAKE.US,D,20211126,000000,38.0192,39.21,37.2969,39.0441,937747.4838508,0
+CAKE.US,D,20211129,000000,39.9225,39.9324,37.6092,38.1559,1032815.333663,0
+CAKE.US,D,20211130,000000,37.6971,38.2144,36.4086,37.4042,1602933.5285572,0
+CAKE.US,D,20211201,000000,38.439,39.4248,35.8044,35.9596,1033069.4052475,0
+CAKE.US,D,20211202,000000,36.2622,38.547,36.2622,38.1559,1490183.1160509,0
+CAKE.US,D,20211203,000000,38.1168,38.5658,37.1554,38.2632,1193550.4432415,0
+CAKE.US,D,20211206,000000,38.6196,40.4448,38.4877,40.2545,1022380.9825021,0
+CAKE.US,D,20211207,000000,40.8987,41.2501,39.2491,39.581,662090.05951166,0
+CAKE.US,D,20211208,000000,40.0007,41.5723,39.6298,40.6449,756429.5024829,0
+CAKE.US,D,20211209,000000,40.1959,40.9769,39.9031,40.069,487623.81506716,0
+CAKE.US,D,20211210,000000,40.2057,40.7913,39.254,40.4497,609749.26414434,0
+CAKE.US,D,20211213,000000,40.6449,40.6449,39.1634,39.7078,757871.97341414,0
+CAKE.US,D,20211214,000000,39.3662,40.3912,39.1417,39.7469,736303.54975259,0
+CAKE.US,D,20211215,000000,39.2881,39.5175,37.2578,38.4682,1079709.9816792,0
+CAKE.US,D,20211216,000000,38.6243,38.9758,36.3207,36.516,1135863.8997781,0
+CAKE.US,D,20211217,000000,36.516,37.7556,35.5496,37.4042,1659944.9382537,0
+CAKE.US,D,20211220,000000,36.7503,36.965,35.5887,36.5356,828290.78160299,0
+CAKE.US,D,20211221,000000,36.6039,38.8489,36.6039,38.6049,947293.60894833,0
+CAKE.US,D,20211222,000000,38.8196,39.864,38.2046,39.3662,892621.09210408,0
+CAKE.US,D,20211223,000000,39.7957,40.4106,38.6243,39.2979,980811.59293801,0
+CAKE.US,D,20211227,000000,39.2784,39.9225,38.3902,39.3858,462878.47211742,0
+CAKE.US,D,20211228,000000,39.1124,39.9031,38.6732,38.7122,413924.61488837,0
+CAKE.US,D,20211229,000000,38.4487,38.8586,38.1071,38.2925,494221.48040609,0
+CAKE.US,D,20211230,000000,38.3902,39.2491,38.2908,38.8001,560328.24303414,0
+CAKE.US,D,20211231,000000,38.8391,39.4346,38.1071,38.2144,546385.04035359,0
+CAKE.US,D,20220103,000000,37.6385,38.7806,37.6385,37.8826,1041838.9728409,0
+CAKE.US,D,20220104,000000,38.4877,39.2979,37.9509,39.132,738738.74393126,0
+CAKE.US,D,20220105,000000,40.1178,41.1135,39.0344,39.2003,1141252.6761262,0
+CAKE.US,D,20220106,000000,39.2784,40.1569,38.0679,38.1266,742558.01355603,0
+CAKE.US,D,20220107,000000,37.9704,38.9856,37.4336,37.9996,844105.71325469,0
+CAKE.US,D,20220110,000000,37.7948,37.8093,36.2623,37.6581,1241121.2495066,0
+CAKE.US,D,20220111,000000,37.4237,37.5701,37.0041,37.1408,632341.14551917,0
+CAKE.US,D,20220112,000000,37.1602,37.3359,36.1158,36.1354,845955.92809974,0
+CAKE.US,D,20220113,000000,36.4965,37.9606,36.36,37.3554,720225.32617665,0
+CAKE.US,D,20220114,000000,36.7991,37.1017,35.5399,36.6136,1023801.9393072,0
+CAKE.US,D,20220118,000000,36.1158,36.311,35.0519,35.2373,1068374.0861861,0
+CAKE.US,D,20220119,000000,35.657,36.6917,35.4946,35.6668,790183.11737754,0
+CAKE.US,D,20220120,000000,36.023,36.6039,34.9981,35.0616,606456.57836805,0
+CAKE.US,D,20220121,000000,34.7981,35.7449,34.5541,34.6711,956795.68131144,0
+CAKE.US,D,20220124,000000,34.0269,36.067,32.9337,35.9693,1473310.9187735,0
+CAKE.US,D,20220125,000000,35.1104,37.4824,34.9445,36.9747,983604.33140291,0
+CAKE.US,D,20220126,000000,37.2675,37.4824,35.2275,35.4326,823924.43848583,0
+CAKE.US,D,20220127,000000,35.4326,35.9499,33.783,34.1636,911552.49859445,0
+CAKE.US,D,20220128,000000,34.1441,34.3149,32.6165,34.105,1294035.7549034,0
+CAKE.US,D,20220131,000000,33.9196,35.1391,33.5883,34.8273,1157120.8808522,0
+CAKE.US,D,20220201,000000,35.1983,36.2818,34.8469,35.9596,1135476.6455081,0
+CAKE.US,D,20220202,000000,36.3599,37.1602,35.7742,35.9108,1210101.9775916,0
+CAKE.US,D,20220203,000000,35.5203,36.6527,35.1787,35.2959,704883.70529926,0
+CAKE.US,D,20220204,000000,35.0909,35.7546,34.1977,35.6082,684920.64523805,0
+CAKE.US,D,20220207,000000,35.8327,37.5312,35.5399,37.1408,825555.41414105,0
+CAKE.US,D,20220208,000000,37.1895,38.234,36.8674,38.1461,678477.67671065,0
+CAKE.US,D,20220209,000000,38.3413,39.2052,38.1461,38.9953,656723.82177171,0
+CAKE.US,D,20220210,000000,38.3316,40.4302,38.3316,38.7903,929774.96340554,0
+CAKE.US,D,20220211,000000,38.7513,39.7567,38.3608,38.7318,725659.17974151,0
+CAKE.US,D,20220214,000000,38.6342,40.1374,38.6342,39.6493,902513.49218368,0
+CAKE.US,D,20220215,000000,39.9031,40.9963,39.7762,40.5082,1664743.6128574,0
+CAKE.US,D,20220216,000000,40.069,40.9572,39.8251,39.8934,1658601.8420955,0
+CAKE.US,D,20220217,000000,41.4844,43.583,39.5711,40.0398,1801064.2872351,0
+CAKE.US,D,20220218,000000,40.2448,42.5484,40.2448,41.9237,1287532.3419264,0
+CAKE.US,D,20220222,000000,41.1622,42.319,40.8011,41.1719,972198.77112056,0
+CAKE.US,D,20220223,000000,41.3183,42.0408,39.5126,39.6395,824811.64006712,0
+CAKE.US,D,20220224,000000,38.5366,41.1622,38.169,41.006,993013.17588624,0
+CAKE.US,D,20220225,000000,41.3477,42.2555,40.5376,42.2555,782319.192045,0
+CAKE.US,D,20220228,000000,41.7186,42.0164,41.1037,41.7674,794550.48497689,0
+CAKE.US,D,20220301,000000,41.3672,41.4844,39.2881,39.7567,1086777.8843458,0
+CAKE.US,D,20220302,000000,39.8836,40.2838,39.1417,39.8737,1190749.5089189,0
+CAKE.US,D,20220303,000000,39.8543,40.2935,37.6385,37.9118,887825.49094701,0
+CAKE.US,D,20220304,000000,37.5214,37.5409,35.5789,35.7352,1188155.5200001,0
+CAKE.US,D,20220307,000000,35.9108,35.9108,31.1572,31.4793,2033954.7023239,0
+CAKE.US,D,20220308,000000,31.6843,34.2612,30.6789,32.6409,1375803.7768538,0
+CAKE.US,D,20220309,000000,33.5487,35.3447,33.5487,34.6907,1884168.2339686,0
+CAKE.US,D,20220310,000000,34.1441,35.3055,33.3729,34.193,783211.51603726,0
+CAKE.US,D,20220311,000000,34.6907,35.0812,33.4217,33.4608,665721.84889466,0
+CAKE.US,D,20220314,000000,34.0074,34.598,33.2265,34.3978,814466.41885712,0
+CAKE.US,D,20220315,000000,34.9054,35.8035,34.2612,35.0031,941383.37116258,0
+CAKE.US,D,20220316,000000,35.7253,37.1408,35.6815,37.1017,824178.51007032,0
+CAKE.US,D,20220317,000000,36.5257,37.5409,35.9693,37.2872,729133.19886639,0
+CAKE.US,D,20220318,000000,36.7113,37.9509,36.3696,37.1993,1257214.8403154,0
+CAKE.US,D,20220321,000000,37.5409,37.6735,36.2134,36.4672,738679.32396393,0
+CAKE.US,D,20220322,000000,36.8771,37.8826,36.804,37.3652,674138.99461277,0
+CAKE.US,D,20220323,000000,37.1602,37.7801,36.7894,36.8577,735727.79075873,0
+CAKE.US,D,20220324,000000,37.1017,37.5019,36.5063,37.4336,438716.05953691,0
+CAKE.US,D,20220325,000000,37.5019,37.58,36.3599,36.6527,625225.09218934,0
+CAKE.US,D,20220328,000000,36.7503,37.9509,36.6331,37.9021,969913.15134244,0
+CAKE.US,D,20220329,000000,38.6439,40.0201,38.5854,39.0441,1077929.4316233,0
+CAKE.US,D,20220330,000000,38.6927,39.0148,37.7948,37.8826,693740.41245897,0
+CAKE.US,D,20220331,000000,38.0679,39.6199,37.5214,38.8391,1280036.2057021,0
+CAKE.US,D,20220401,000000,39.4248,39.9617,37.5604,38.0095,915648.37841199,0
+CAKE.US,D,20220404,000000,37.7948,38.1071,36.9406,37.9899,760363.51411355,0
+CAKE.US,D,20220405,000000,37.8239,38.4975,36.5501,37.375,664551.89022742,0
+CAKE.US,D,20220406,000000,36.6721,36.6721,35.0225,35.6278,933713.07296498,0
+CAKE.US,D,20220407,000000,35.8718,35.8718,34.0269,34.4467,1566498.843757,0
+CAKE.US,D,20220408,000000,34.5052,35.2275,33.783,34.3881,902839.27752185,0
+CAKE.US,D,20220411,000000,34.3881,35.1689,34.066,34.6809,1521796.5876392,0
+CAKE.US,D,20220412,000000,35.7352,36.9455,35.2471,35.7449,1665887.9594697,0
+CAKE.US,D,20220413,000000,36.0767,37.4237,35.8229,37.1505,1027084.3802615,0
+CAKE.US,D,20220414,000000,36.965,37.3067,35.784,35.8913,982631.07331719,0
+CAKE.US,D,20220418,000000,35.6376,36.1743,35.3838,35.8913,651195.71584488,0
+CAKE.US,D,20220419,000000,35.9693,37.4189,35.7643,36.7308,923642.41298336,0
+CAKE.US,D,20220420,000000,37.1114,37.4531,36.5648,36.6331,656994.28507133,0
+CAKE.US,D,20220421,000000,37.5116,38.1559,36.9455,37.375,1180880.6719299,0
+CAKE.US,D,20220422,000000,37.1408,37.5507,36.3354,36.8088,1158293.912966,0
+CAKE.US,D,20220425,000000,36.5648,38.234,36.2524,37.9996,995671.70718352,0
+CAKE.US,D,20220426,000000,37.5409,37.7898,36.0377,36.6527,1492801.6925426,0
+CAKE.US,D,20220427,000000,36.2818,37.1017,35.6961,35.9792,1263907.7824986,0
+CAKE.US,D,20220428,000000,36.4672,37.4384,35.2959,36.7113,1596720.0440416,0
+CAKE.US,D,20220429,000000,36.8088,38.0388,35.8523,36.0279,1086929.5077107,0
+CAKE.US,D,20220502,000000,36.2134,38.4585,35.9693,38.4292,1091378.8338856,0
+CAKE.US,D,20220503,000000,38.4975,38.4975,36.0377,37.0138,1136262.4233521,0
+CAKE.US,D,20220504,000000,36.516,36.8088,34.8372,36.0767,1438888.3170053,0
+CAKE.US,D,20220505,000000,35.901,35.901,34.3891,34.6907,846053.25390831,0
+CAKE.US,D,20220506,000000,34.7297,35.7937,33.9781,35.1787,1081616.5430449,0
+CAKE.US,D,20220509,000000,34.3783,34.8517,32.6995,32.758,998264.67162029,0
+CAKE.US,D,20220510,000000,33.3484,34.2734,32.5219,33.7716,832663.30611433,0
+CAKE.US,D,20220511,000000,33.5747,34.1701,31.8331,32.0003,1005909.8581054,0
+CAKE.US,D,20220512,000000,31.6067,33.1368,31.3508,33.0533,655866.01178314,0
+CAKE.US,D,20220513,000000,33.2697,34.1946,32.9057,33.0139,934574.89572309,0
+CAKE.US,D,20220516,000000,32.8466,32.8466,30.9376,31.2426,1208203.5962177,0
+CAKE.US,D,20220517,000000,31.9314,33.132,31.6067,32.7088,1198042.213087,0
+CAKE.US,D,20220518,000000,32.4332,32.4727,30.6079,31.0655,1007297.0256195,0
+CAKE.US,D,20220519,000000,30.6129,31.036,29.5698,30.0028,1509750.4402633,0
+CAKE.US,D,20220520,000000,30.4948,30.5538,28.694,28.9302,1423275.5352985,0
+CAKE.US,D,20220523,000000,29.0581,29.0581,27.7395,28.6153,1358927.2224836,0
+CAKE.US,D,20220524,000000,28.4185,28.4185,26.9818,27.5328,950259.54291176,0
+CAKE.US,D,20220525,000000,27.9265,30.5144,27.5526,30.416,1319515.4052443,0
+CAKE.US,D,20220526,000000,30.7605,32.7679,30.6031,32.6104,1631319.1589747,0
+CAKE.US,D,20220527,000000,32.9646,34.1159,32.9646,33.9585,2128932.2227982,0
+CAKE.US,D,20220531,000000,33.5058,33.6977,32.1184,32.1381,1088027.12622,0
+CAKE.US,D,20220601,000000,32.3447,32.6497,30.4653,31.0065,1254991.2829201,0
+CAKE.US,D,20220602,000000,31.0261,32.178,31.0261,32.0791,868916.64962921,0
+CAKE.US,D,20220603,000000,31.6264,32.0298,31.2525,31.4493,501544.89614003,0
+CAKE.US,D,20220606,000000,31.4886,31.5575,30.6522,31.2132,669726.50828478,0
+CAKE.US,D,20220607,000000,30.8096,31.5575,30.3964,31.2919,718998.90163341,0
+CAKE.US,D,20220608,000000,30.9474,32.0594,30.9474,31.6461,855115.09504393,0
+CAKE.US,D,20220609,000000,31.1836,32.0396,30.849,31.5379,1267116.0416092,0
+CAKE.US,D,20220610,000000,30.8392,31.3902,29.9043,29.993,985373.68145719,0
+CAKE.US,D,20220613,000000,28.6989,29.0827,27.6608,28.1922,1064476.7819184,0
+CAKE.US,D,20220614,000000,28.1429,28.8367,27.961,28.1922,925865.71946244,0
+CAKE.US,D,20220615,000000,28.5169,29.4812,28.4579,28.6841,766013.20984187,0
+CAKE.US,D,20220616,000000,27.7002,27.7592,26.293,26.48,909727.82926184,0
+CAKE.US,D,20220617,000000,26.9769,27.9658,26.5784,27.5919,1224927.8568619,0
+CAKE.US,D,20220621,000000,27.8969,28.448,26.6276,26.6374,905309.21801547,0
+CAKE.US,D,20220622,000000,26.2733,26.8342,25.7026,26.4111,1450563.6100887,0
+CAKE.US,D,20220623,000000,26.6669,27.0999,26.2143,27.0901,959615.04777239,0
+CAKE.US,D,20220624,000000,27.159,28.3988,26.9425,28.3004,1097349.0951627,0
+CAKE.US,D,20220627,000000,28.5464,28.7924,27.7493,28.084,964819.2124901,0
+CAKE.US,D,20220628,000000,28.389,28.9204,27.523,27.5328,762256.17079455,0
+CAKE.US,D,20220629,000000,27.4837,27.4837,26.3914,27.0212,948238.24167694,0
+CAKE.US,D,20220630,000000,26.6965,26.8047,25.7714,25.9978,1023138.1737585,0
+CAKE.US,D,20220701,000000,26.0666,27.3361,25.801,27.2672,947517.72756156,0
+CAKE.US,D,20220705,000000,26.4111,28.1823,25.8501,28.1036,1357723.9943981,0
+CAKE.US,D,20220706,000000,28.1233,28.7039,26.8244,27.0507,964756.20561401,0
+CAKE.US,D,20220707,000000,27.6904,27.9559,27.0605,27.3853,663709.35161741,0
+CAKE.US,D,20220708,000000,27.1097,27.7297,26.5685,26.7358,894398.86605114,0
+CAKE.US,D,20220711,000000,26.3324,26.844,26.2635,26.3815,758627.17797929,0
+CAKE.US,D,20220712,000000,26.3422,27.1294,26.3324,26.6767,700297.03807159,0
+CAKE.US,D,20220713,000000,26.1061,26.598,25.6337,26.4997,839394.87945745,0
+CAKE.US,D,20220714,000000,26.234,26.5685,25.7814,26.3717,799774.73303107,0
+CAKE.US,D,20220715,000000,27.0901,27.4739,26.6276,26.9818,867790.65577894,0
+CAKE.US,D,20220718,000000,26.9818,27.5033,26.4602,26.6374,1021399.3872262,0
+CAKE.US,D,20220719,000000,26.8244,28.1922,26.8244,28.0249,1130909.4028444,0
+CAKE.US,D,20220720,000000,27.9363,28.7924,27.8723,28.4775,688982.2226123,0
+CAKE.US,D,20220721,000000,28.0642,28.2758,27.3656,28.1331,819546.69724663,0
+CAKE.US,D,20220722,000000,28.0445,28.9597,27.8773,28.1134,964763.31929357,0
+CAKE.US,D,20220725,000000,28.1134,28.3004,27.1707,27.5722,878406.29816153,0
+CAKE.US,D,20220726,000000,27.2574,27.277,26.4308,26.4406,1558195.6143031,0
+CAKE.US,D,20220727,000000,26.9129,27.9658,26.844,27.7395,1286776.2194317,0
+CAKE.US,D,20220728,000000,27.5722,29.432,27.3174,29.1073,2376240.3089227,0
+CAKE.US,D,20220729,000000,28.9302,29.7174,28.4579,28.7629,1576109.8919137,0
+CAKE.US,D,20220801,000000,28.3692,28.94,28.0544,28.3988,1506331.809115,0
+CAKE.US,D,20220802,000000,28.1823,28.9105,27.8871,28.6546,795355.10554477,0
+CAKE.US,D,20220803,000000,28.6153,30.6768,28.6153,30.4948,1390521.105887,0
+CAKE.US,D,20220804,000000,30.2488,30.3471,29.3927,29.4812,1065643.4253662,0
+CAKE.US,D,20220805,000000,29.0384,29.7765,28.881,28.9204,926985.61587308,0
+CAKE.US,D,20220808,000000,29.2844,30.9376,29.2844,30.4849,1198050.3430065,0
+CAKE.US,D,20220809,000000,30.1772,30.2963,29.4774,29.7404,782937.13863638,0
+CAKE.US,D,20220810,000000,30.6835,32.2717,30.5037,32.2519,2013208.787526,0
+CAKE.US,D,20220811,000000,32.4901,33.1354,31.9243,32.0732,1215926.5135328,0
+CAKE.US,D,20220812,000000,32.4008,33.4629,32.3313,33.4232,1141832.4790785,0
+CAKE.US,D,20220815,000000,32.9666,33.8799,32.8971,32.9567,1196960.5118922,0
+CAKE.US,D,20220816,000000,33.046,34.0685,32.6291,33.6416,759962.75963725,0
+CAKE.US,D,20220817,000000,33.1155,33.3736,32.8673,33.1453,752135.39294326,0
+CAKE.US,D,20220818,000000,33.0262,33.6813,32.7879,33.6118,861913.95898074,0
+CAKE.US,D,20220819,000000,33.1354,33.3081,32.2717,32.5398,913608.83018652,0
+CAKE.US,D,20220822,000000,31.7456,31.7456,30.748,31.0905,1075419.7407686,0
+CAKE.US,D,20220823,000000,31.5173,32.2618,31.4577,31.8846,871741.98851312,0
+CAKE.US,D,20220824,000000,31.7158,33.5126,31.5074,33.3637,2344216.7415859,0
+CAKE.US,D,20220825,000000,33.4332,34.0685,33.0957,33.2148,1240312.2362563,0
+CAKE.US,D,20220826,000000,33.0162,33.3935,31.3785,31.4975,800513.95898088,0
+CAKE.US,D,20220829,000000,31.2493,31.4677,30.6884,31.2791,784339.41591283,0
+CAKE.US,D,20220830,000000,31.5372,31.6861,30.2665,30.2963,960463.22559248,0
+CAKE.US,D,20220831,000000,30.6338,30.6338,29.9687,30.3956,784873.32895631,0
+CAKE.US,D,20220901,000000,30.2169,30.8522,29.6908,30.8224,1021934.7497925,0
+CAKE.US,D,20220902,000000,31.1302,31.2592,30.3261,30.6735,993366.37243408,0
+CAKE.US,D,20220906,000000,30.6934,30.6934,29.0952,29.2639,932722.917143,0
+CAKE.US,D,20220907,000000,29.3235,31.0507,29.2937,31.0507,747643.47169635,0
+CAKE.US,D,20220908,000000,30.6934,32.3015,30.4651,32.3015,879034.43478053,0
+CAKE.US,D,20220909,000000,32.7482,33.9394,32.5993,33.2446,1140469.489743,0
+CAKE.US,D,20220912,000000,33.8699,34.0784,33.3488,33.9791,893855.05496097,0
+CAKE.US,D,20220913,000000,32.6986,33.2892,32.4008,32.6589,838372.42329581,0
+CAKE.US,D,20220914,000000,32.7681,33.0559,31.9342,32.5497,806474.64478891,0
+CAKE.US,D,20220915,000000,32.3511,33.924,32.3511,32.8773,939032.15750394,0
+CAKE.US,D,20220916,000000,32.2122,32.5,31.418,32.3809,1234806.8876099,0
+CAKE.US,D,20220919,000000,31.7456,33.0361,31.7456,32.3015,557891.78342772,0
+CAKE.US,D,20220920,000000,31.9839,32.098,31.021,31.5173,842611.49138439,0
+CAKE.US,D,20220921,000000,31.7754,32.3114,31.1004,31.1302,637602.98605264,0
+CAKE.US,D,20220922,000000,30.9118,30.9118,28.3605,28.9264,1508332.5545494,0
+CAKE.US,D,20220923,000000,28.6584,29.1547,27.7005,28.2216,1384912.0065595,0
+CAKE.US,D,20220926,000000,28.4599,29.2242,28.0727,28.3507,994986.24446032,0
+CAKE.US,D,20220927,000000,28.9761,30.124,28.6783,28.9661,1035264.4429836,0
+CAKE.US,D,20220928,000000,29.0753,30.2566,28.6286,30.2268,1061267.015584,0
+CAKE.US,D,20220929,000000,29.8298,29.9985,28.8073,29.7603,828453.72928434,0
+CAKE.US,D,20220930,000000,29.522,30.1176,29.0158,29.0654,851633.61443605,0
+CAKE.US,D,20221003,000000,29.3831,29.5717,28.2713,28.8867,867728.57423913,0
+CAKE.US,D,20221004,000000,29.6511,31.2195,29.6511,31.1897,1177625.8080366,0
+CAKE.US,D,20221005,000000,30.5842,31.696,30.5296,31.3883,888368.84659347,0
+CAKE.US,D,20221006,000000,31.3684,32.2072,30.8522,30.9813,728911.18293511,0
+CAKE.US,D,20221007,000000,30.6636,30.8125,29.507,30.6735,958111.99343498,0
+CAKE.US,D,20221010,000000,30.743,31.021,30.0084,30.1077,744659.60295148,0
+CAKE.US,D,20221011,000000,29.9886,30.6835,28.986,30.4254,924858.27727427,0
+CAKE.US,D,20221012,000000,30.5445,32.242,30.0382,32.0732,1298047.3765351,0
+CAKE.US,D,20221013,000000,31.3287,33.1751,31.0309,32.8574,943954.23133493,0
+CAKE.US,D,20221014,000000,33.3637,33.6317,31.7853,31.825,554597.64068778,0
+CAKE.US,D,20221017,000000,32.4504,32.8673,31.7456,32.2221,725396.42329607,0
+CAKE.US,D,20221018,000000,32.8971,33.2892,32.4008,32.778,567292.68252532,0
+CAKE.US,D,20221019,000000,32.6092,33.2247,32.3809,32.5795,647732.22313219,0
+CAKE.US,D,20221020,000000,32.3511,33.1949,32.1129,32.2916,750523.57998182,0
+CAKE.US,D,20221021,000000,32.2717,33.3537,31.9938,32.9567,764835.47169631,0
+CAKE.US,D,20221024,000000,32.9468,33.6913,31.9491,32.0633,1085631.5832624,0
+CAKE.US,D,20221025,000000,31.825,32.7681,31.7754,32.6291,1146629.637405,0
+CAKE.US,D,20221026,000000,32.7085,34.5052,32.7085,32.9964,860033.17473136,0
+CAKE.US,D,20221027,000000,33.3637,34.6641,33.1354,34.3762,1267532.7350257,0
+CAKE.US,D,20221028,000000,34.3961,36.163,34.0089,35.9446,1301984.2296934,0
+CAKE.US,D,20221031,000000,35.617,36.168,35.2597,35.5475,1463058.7432287,0
+CAKE.US,D,20221101,000000,35.7064,35.9873,33.7717,33.8799,1733603.5635726,0
+CAKE.US,D,20221102,000000,33.1055,34.0585,31.964,32.1228,3976406.0410078,0
+CAKE.US,D,20221103,000000,31.8846,33.6714,31.5769,33.0361,1171903.8720235,0
+CAKE.US,D,20221104,000000,33.7409,33.9493,32.6887,33.5225,1080088.9614413,0
+CAKE.US,D,20221107,000000,33.8402,34.0982,32.5398,33.2545,981345.26989104,0
+CAKE.US,D,20221108,000000,33.4729,34.1677,33.0957,33.5721,871476.03937448,0
+CAKE.US,D,20221109,000000,32.9269,33.2148,32.5894,32.8078,1019754.7727622,0
+CAKE.US,D,20221110,000000,33.86,36.0836,33.3438,36.034,1433105.2141065,0
+CAKE.US,D,20221111,000000,36.1829,36.8182,35.5475,36.57,1183358.8252638,0
+CAKE.US,D,20221114,000000,36.19,37.05,36.045,36.44,683068,0
+CAKE.US,D,20221115,000000,37.06,37.42,36.66,36.82,835497,0
+CAKE.US,D,20221116,000000,36.46,37.33,36.17,37.05,832269,0
+CAKE.US,D,20221117,000000,36.48,37.81,36.35,37.48,1125099,0
+CAKE.US,D,20221118,000000,38.08,38.33,36.24,36.52,1580633,0
+CAKE.US,D,20221121,000000,36.47,36.6271,35.6475,35.77,841114,0
+CAKE.US,D,20221122,000000,35.9,36.499,35.5,36.46,506203,0
+CAKE.US,D,20221123,000000,36.4,36.96,36.16,36.44,523631,0
+CAKE.US,D,20221125,000000,36.66,37.145,36.3,36.88,379903,0
+CAKE.US,D,20221128,000000,36.71,37.12,36.2575,36.38,913949,0
+CAKE.US,D,20221129,000000,36.21,36.31,34.65,34.98,944569,0
+CAKE.US,D,20221130,000000,34.84,35.08,33.9675,35.04,911032,0
+CAKE.US,D,20221201,000000,35.12,35.51,34.51,34.65,600452,0
+CAKE.US,D,20221202,000000,33.54,33.65,32.65,33.24,1318528,0
+CAKE.US,D,20221205,000000,32.94,32.95,31.88,32.02,1195976,0
+CAKE.US,D,20221206,000000,31.96,32.17,31.35,31.78,952150,0
+CAKE.US,D,20221207,000000,31.73,32.16,31.24,31.51,583827,0
+CAKE.US,D,20221208,000000,31.88,32.84,31.63,32.68,894561,0
+CAKE.US,D,20221209,000000,32.73,34.19,32.67,33.03,1094395,0
+CAKE.US,D,20221212,000000,31.605,33.635,31,33.63,1570942,0
+CAKE.US,D,20221213,000000,35.3,35.3,33.25,33.86,1621915,0
+CAKE.US,D,20221214,000000,34.2,34.9597,33.6,34.37,1139681,0
+CAKE.US,D,20221215,000000,34.01,34.15,33.08,33.59,1027719,0
+CAKE.US,D,20221216,000000,33.17,33.4791,32.035,32.44,1569662,0
+CAKE.US,D,20221219,000000,32.26,32.35,30.72,30.77,1406560,0
+CAKE.US,D,20221220,000000,30.66,31.575,30.51,30.77,1062889,0
+CAKE.US,D,20221221,000000,31.15,31.48,30.57,31.22,608570,0
+CAKE.US,D,20221222,000000,30.79,31.87,30.64,31.78,714425,0
+CAKE.US,D,20221223,000000,31.96,32.26,31.52,32.06,676086,0
+CAKE.US,D,20221227,000000,32.19,32.71,31.5,31.65,739510,0
+CAKE.US,D,20221228,000000,31.49,31.94,30.982,31.54,774217,0
+CAKE.US,D,20221229,000000,31.75,32.09,31.6,31.79,496456,0
+CAKE.US,D,20221230,000000,31.6,31.85,31.34,31.71,549724,0
+CAKE.US,D,20230103,000000,32.3,32.5897,31.895,32.35,1454672,0
+CAKE.US,D,20230104,000000,32.55,33.88,32.13,33.85,1172481,0
+CAKE.US,D,20230105,000000,33.44,34.27,32.84,33.95,1331623,0
+CAKE.US,D,20230106,000000,34.44,35.6,34.06,35.42,1398699,0
+CAKE.US,D,20230109,000000,35.85,37.8,35.675,37.56,1306280,0
+CAKE.US,D,20230110,000000,37.36,38.53,37.18,38.52,959244,0
+CAKE.US,D,20230111,000000,38.64,39.7,37.96,38.39,1220368,0
+CAKE.US,D,20230112,000000,38.7,38.99,37.6112,38.06,1217699,0
+CAKE.US,D,20230113,000000,37.74,38.61,37.6,38.52,774488,0
+CAKE.US,D,20230117,000000,36.29,38.51,36.29,37.88,1502865,0
+CAKE.US,D,20230118,000000,38,38.24,37.68,37.85,847611,0
+CAKE.US,D,20230119,000000,37.67,37.82,36.66,37.46,802641,0
+CAKE.US,D,20230120,000000,37.8,39.03,37.14,39.01,1081713,0
+CAKE.US,D,20230123,000000,39.23,41.045,39.01,40.93,1415565,0
+CAKE.US,D,20230124,000000,39.66,40.04,36.94,37.65,2716104,0
+CAKE.US,D,20230125,000000,35.87,38.19,35.76,37.97,1740310,0
+CAKE.US,D,20230126,000000,38.44,38.85,37.8701,38.8,640549,0
+CAKE.US,D,20230127,000000,38.86,38.985,38.44,38.73,558493,0
+CAKE.US,D,20230130,000000,38.52,38.59,37.83,38.29,454878,0
+CAKE.US,D,20230131,000000,38,39.27,37.9,39.25,758871,0
+CAKE.US,D,20230201,000000,39.29,39.495,37.29,38.64,1143551,0
+CAKE.US,D,20230202,000000,38.96,41.28,38.96,40.33,1215598,0
+CAKE.US,D,20230203,000000,39.85,40.2625,39.0156,39.45,1070597,0
+CAKE.US,D,20230206,000000,39.07,39.68,38.88,39.34,883156,0
+CAKE.US,D,20230207,000000,39.28,39.62,38.44,39.48,640282,0
+CAKE.US,D,20230208,000000,39.39,39.415,37.89,38.16,850213,0
+CAKE.US,D,20230209,000000,38.52,38.96,37.92,37.94,595460,0
+CAKE.US,D,20230210,000000,37.65,37.87,36.91,37.74,612577,0
+CAKE.US,D,20230213,000000,37.73,38.6,37.44,38.56,645496,0
+CAKE.US,D,20230214,000000,38.42,38.655,37.54,38.54,898590,0
+CAKE.US,D,20230215,000000,38.45,39.075,38.1084,38.72,818293,0
+CAKE.US,D,20230216,000000,38.5,41.08,38.3,40.42,1485075,0
+CAKE.US,D,20230217,000000,40.42,40.42,39.45,40.1,1749901,0
+CAKE.US,D,20230221,000000,39.79,40.64,38.93,39.77,1456043,0
+CAKE.US,D,20230222,000000,39.89,40.81,39.69,40.68,1561517,0
+CAKE.US,D,20230223,000000,40.25,40.85,37.9811,38.6,1747624,0
+CAKE.US,D,20230224,000000,38.14,39.34,38,38.37,1286398,0
+CAKE.US,D,20230227,000000,38.64,38.82,37.53,37.64,683397,0
+CAKE.US,D,20230228,000000,37.67,38.34,37.41,37.44,788144,0
+CAKE.US,D,20230301,000000,37.27,38.34,37.02,38.18,673250,0
+CAKE.US,D,20230302,000000,38.22,38.95,37.83,38.71,580629,0
+CAKE.US,D,20230303,000000,38.93,38.93,37.42,37.54,1001561,0
+CAKE.US,D,20230306,000000,37.85,37.85,36.26,36.89,1371060,0
+CAKE.US,D,20230307,000000,36.61,37.28,36.23,36.61,889158,0
+CAKE.US,D,20230308,000000,36.85,36.95,36.2,36.94,700059,0
+CAKE.US,D,20230309,000000,36.98,37.22,35.98,36.02,969048,0
+CAKE.US,D,20230310,000000,35.88,35.9799,34.64,34.83,889394,0
+CAKE.US,D,20230313,000000,34.17,34.67,33.29,34.35,1087133,0
+CAKE.US,D,20230314,000000,35.09,35.47,33.81,34.19,871002,0
+CAKE.US,D,20230315,000000,33.58,34.82,33.4,34.66,874790,0
+CAKE.US,D,20230316,000000,34.16,36.07,33.9,36.05,1059633,0
+CAKE.US,D,20230317,000000,35.78,35.88,34.87,35.44,1247585,0
+CAKE.US,D,20230320,000000,35.42,35.65,34.14,34.37,974422,0
+CAKE.US,D,20230321,000000,34.87,35.41,34.325,34.49,1102544,0
+CAKE.US,D,20230322,000000,34.46,35.32,34.32,34.5,821247,0
+CAKE.US,D,20230323,000000,34.6,34.875,33.17,34.21,1342339,0
+CAKE.US,D,20230324,000000,33.89,34.29,33.33,33.86,1280773,0
+CAKE.US,D,20230327,000000,34.33,34.74,34,34.18,716968,0
+CAKE.US,D,20230328,000000,34.2,34.78,34.03,34.56,546189,0
+CAKE.US,D,20230329,000000,34.95,35.04,34.53,35.04,490884,0
+CAKE.US,D,20230330,000000,35.29,35.515,35.02,35.2,559163,0
+CAKE.US,D,20230331,000000,35.29,35.53,34.865,35.05,705603,0
+CAKE.US,D,20230403,000000,35.092,35.22,34.335,34.66,944278,0
+CAKE.US,D,20230404,000000,34.98,35.09,34.011,34.49,477963,0
+CAKE.US,D,20230405,000000,34.2,34.305,33.23,33.69,851755,0
+CAKE.US,D,20230406,000000,33.84,33.89,33.25,33.54,1269169,0
+CAKE.US,D,20230410,000000,33.69,34.53,33.54,34.42,2039378,0
+CAKE.US,D,20230411,000000,34.17,35.22,34.17,34.63,1213053,0
+CAKE.US,D,20230412,000000,34.89,34.89,33.01,33.05,1000682,0
+CAKE.US,D,20230413,000000,33.25,33.45,32.6529,32.79,1144452,0
+CAKE.US,D,20230414,000000,32.86,33.27,32.26,32.67,1435069,0
+CAKE.US,D,20230417,000000,32.58,33.08,32.035,32.74,1369041,0
+CAKE.US,D,20230418,000000,33.01,33.31,32.75,32.86,819216,0
+CAKE.US,D,20230419,000000,32.6,33.205,32.53,32.92,862878,0
+CAKE.US,D,20230420,000000,32.73,33.115,32.55,32.87,628790,0
+CAKE.US,D,20230421,000000,32.92,33.585,32.62,33.22,886636,0
+CAKE.US,D,20230424,000000,33.1,33.28,32.23,32.61,1231505,0
+CAKE.US,D,20230425,000000,32.34,32.62,31.62,32.04,993146,0
+CAKE.US,D,20230426,000000,31.98,32.7455,31.98,32.16,796145,0
+CAKE.US,D,20230427,000000,32.55,33.125,32.25,33.02,702446,0
+CAKE.US,D,20230428,000000,33.18,33.795,33.035,33.69,1088678,0
+CAKE.US,D,20230501,000000,33.65,34.28,33.33,33.38,676488,0
+CAKE.US,D,20230502,000000,33.76,33.76,32.64,33.26,765809,0
+CAKE.US,D,20230503,000000,33.32,33.6,32.46,32.58,875929,0
+CAKE.US,D,20230504,000000,32.53,33.03,32.28,32.71,771535,0
+CAKE.US,D,20230505,000000,33.08,33.36,32.33,32.79,1137966,0
+CAKE.US,D,20230508,000000,32.92,33.4,32.92,33.36,1536868,0
+CAKE.US,D,20230509,000000,33.42,33.74,32.92,33.26,1900921,0
+CAKE.US,D,20230510,000000,33.65,33.69,32.15,32.75,1844043,0
+CAKE.US,D,20230511,000000,33.95,35.07,31.43,31.78,3019260,0
+CAKE.US,D,20230512,000000,31.83,31.92,30.94,31.18,1389948,0
+CAKE.US,D,20230515,000000,31.22,31.66,30.91,31.46,851665,0
+CAKE.US,D,20230516,000000,31.36,31.96,30.96,31.87,926922,0
+CAKE.US,D,20230517,000000,32.17,34.02,32.07,33.78,1593183,0
+CAKE.US,D,20230518,000000,33.84,35.185,33.79,35.04,1438578,0
+CAKE.US,D,20230519,000000,35.45,35.45,34.1,34.5,938436,0
+CAKE.US,D,20230522,000000,34.5,34.66,33.015,33.21,1401731,0
+CAKE.US,D,20230523,000000,33.15,34.0825,32.99,33.01,1017271,0
+CAKE.US,D,20230524,000000,32.94,33.57,32.61,33.42,796308,0
+CAKE.US,D,20230525,000000,33.54,33.54,32.15,32.54,675927,0
+CAKE.US,D,20230526,000000,32.46,32.91,32.36,32.62,564129,0
+CAKE.US,D,20230530,000000,32.65,32.905,32.025,32.13,750442,0
+CAKE.US,D,20230531,000000,32.07,32.09,30.95,31.33,865698,0
+CAKE.US,D,20230601,000000,31.43,31.8,31.15,31.49,754243,0
+CAKE.US,D,20230602,000000,31.97,33.19,31.8,33,839616,0
+CAKE.US,D,20230605,000000,32.9,32.9,32.32,32.45,500777,0
+CAKE.US,D,20230606,000000,32.23,32.99,31.89,32.81,558130,0
+CAKE.US,D,20230607,000000,33.21,34.34,33,34.12,1321491,0
+CAKE.US,D,20230608,000000,33.95,34.07,33.17,33.57,856006,0
+CAKE.US,D,20230609,000000,33.52,33.69,32.73,32.83,612626,0
+CAKE.US,D,20230612,000000,33.03,33.75,32.78,33.46,1073927,0
+CAKE.US,D,20230613,000000,33.46,34.32,33.325,34.32,878849,0
+CAKE.US,D,20230614,000000,34.46,34.52,33.64,34.02,1214192,0
+CAKE.US,D,20230615,000000,34.09,34.57,33.84,34,659362,0
+CAKE.US,D,20230616,000000,34.29,34.325,33.54,33.75,1290691,0
+CAKE.US,D,20230620,000000,33.51,34.09,33.51,33.92,630411,0
+CAKE.US,D,20230621,000000,33.98,34.45,33.54,33.88,670337,0
+CAKE.US,D,20230622,000000,33.5,33.5,31.71,32.66,1198888,0
+CAKE.US,D,20230623,000000,32.52,33.04,32.17,32.35,774823,0
+CAKE.US,D,20230626,000000,32.02,32.73,31.85,32.41,892252,0
+CAKE.US,D,20230627,000000,32.67,33.715,32.54,33.65,595289,0
+CAKE.US,D,20230628,000000,33.55,33.6,32.77,33.34,585547,0
+CAKE.US,D,20230629,000000,33.32,34.44,33.285,34.39,730834,0
+CAKE.US,D,20230630,000000,34.45,34.99,34.37,34.58,597845,0
+CAKE.US,D,20230703,000000,34.5,35.58,34.39,35.35,458220,0
+CAKE.US,D,20230705,000000,35.19,35.19,33.9,34.12,1049286,0
+CAKE.US,D,20230706,000000,33.87,34.11,33.4,34.05,519094,0
+CAKE.US,D,20230707,000000,34.2,34.84,34.1,34.32,481734,0
+CAKE.US,D,20230710,000000,34.49,35.7,34.49,35.17,613973,0
+CAKE.US,D,20230711,000000,35.38,36.07,35.32,35.56,664745,0
+CAKE.US,D,20230712,000000,36.12,36.62,35.635,36.45,624826,0
+CAKE.US,D,20230713,000000,36.72,37.33,36.515,36.92,674779,0
+CAKE.US,D,20230714,000000,36.79,36.96,35.56,35.83,746705,0
+CAKE.US,D,20230717,000000,35.82,36.2,35.3,35.31,773368,0
+CAKE.US,D,20230718,000000,34.95,36.2,34.42,36.07,1710547,0
+CAKE.US,D,20230719,000000,36.22,37.46,35.95,37.22,1373320,0
+CAKE.US,D,20230720,000000,37.44,37.55,36.915,37.04,727928,0
+CAKE.US,D,20230721,000000,37.39,37.45,36.76,36.86,550698,0
+CAKE.US,D,20230724,000000,37.05,37.54,36.38,36.95,858531,0
+CAKE.US,D,20230725,000000,36.73,36.87,36.12,36.59,731066,0
+CAKE.US,D,20230726,000000,36.16,37.48,36.16,37.45,754467,0
+CAKE.US,D,20230727,000000,37.55,37.75,36.58,36.81,676634,0
+CAKE.US,D,20230728,000000,37.41,37.58,36.62,37.05,779234,0
+CAKE.US,D,20230731,000000,37.07,37.43,36.66,36.78,969789,0
+CAKE.US,D,20230801,000000,36.73,36.73,35.65,36,1042036,0
+CAKE.US,D,20230802,000000,35.52,36.575,35.03,36.51,1748822,0
+CAKE.US,D,20230803,000000,37,38.19,35.87,36.11,2260673,0
+CAKE.US,D,20230804,000000,36.26,36.94,35.37,36.37,991666,0
+CAKE.US,D,20230807,000000,36.45,36.76,35.9,36.13,905830,0
+CAKE.US,D,20230808,000000,35.88,35.98,35.38,35.85,876653,0
+CAKE.US,D,20230809,000000,35.83,36.525,35.76,36.29,673919,0
+CAKE.US,D,20230810,000000,36.54,37.0704,35.41,35.43,673342,0
+CAKE.US,D,20230811,000000,35.3,35.43,34.24,34.66,1119976,0
+CAKE.US,D,20230814,000000,34.43,34.5,33.88,34.15,1240237,0
+CAKE.US,D,20230815,000000,33.66,34.47,33.61,34.46,1118671,0
+CAKE.US,D,20230816,000000,34.31,34.31,33.52,33.53,1110807,0
+CAKE.US,D,20230817,000000,33.69,33.8633,32.31,32.53,1129537,0
+CAKE.US,D,20230818,000000,32.33,33.125,32.33,32.45,1260492,0
+CAKE.US,D,20230821,000000,32.5,32.9199,31.67,31.87,1323684,0
+CAKE.US,D,20230822,000000,31.86,32.39,31.64,32.27,698841,0
+CAKE.US,D,20230823,000000,32.23,32.62,31.95,32.45,764122,0
+CAKE.US,D,20230824,000000,32.31,32.745,32.17,32.18,772074,0
+CAKE.US,D,20230825,000000,32.2,32.4,31.435,31.61,755706,0
+CAKE.US,D,20230828,000000,31.63,31.96,31.41,31.58,683294,0
+CAKE.US,D,20230829,000000,31.43,32.539,31.4,32.41,621080,0
+CAKE.US,D,20230830,000000,32.38,32.63,32.13,32.35,645191,0
+CAKE.US,D,20230831,000000,32.46,32.65,31.79,31.85,502994,0
+CAKE.US,D,20230901,000000,32.12,32.34,31.77,31.85,425481,0
+CAKE.US,D,20230905,000000,31.68,31.68,30.39,30.46,1076455,0
+CAKE.US,D,20230906,000000,30.38,30.75,30.205,30.34,752404,0
+CAKE.US,D,20230907,000000,30.36,30.72,30.13,30.71,533930,0
+CAKE.US,D,20230908,000000,30.74,30.79,30.055,30.31,820916,0
+CAKE.US,D,20230911,000000,30.435,30.5599,29.46,29.93,940640,0
+CAKE.US,D,20230912,000000,29.75,30.42,29.43,30.21,753188,0
+CAKE.US,D,20230913,000000,30.2,30.45,29.88,29.91,741119,0
+CAKE.US,D,20230914,000000,30.25,30.41,29.51,30.29,1100912,0
+CAKE.US,D,20230915,000000,30.25,30.55,29.925,30.48,1841800,0
+CAKE.US,D,20230918,000000,30.57,30.7042,29.42,29.42,846502,0
+CAKE.US,D,20230919,000000,29.34,29.69,29.26,29.59,773650,0
+CAKE.US,D,20230920,000000,29.75,30.33,29.55,29.62,863595,0
+CAKE.US,D,20230921,000000,29.4,29.64,29.07,29.16,477570,0
+CAKE.US,D,20230922,000000,29.06,29.145,28.75,28.95,1163360,0
+CAKE.US,D,20230925,000000,28.7,29.1,28.6,28.93,853284,0
+CAKE.US,D,20230926,000000,28.76,29.16,28.76,28.93,778151,0
+CAKE.US,D,20230927,000000,29.17,29.61,28.98,29.13,707438,0
+CAKE.US,D,20230928,000000,29.14,30.445,29.1,30.23,918906,0
+CAKE.US,D,20230929,000000,30.51,30.75,30.13,30.3,968494,0
+CAKE.US,D,20231002,000000,30.28,30.52,29.49,29.6,1139418,0
+CAKE.US,D,20231003,000000,29.52,29.76,28.58,28.59,803004,0
+CAKE.US,D,20231004,000000,28.77,29.72,28.76,29.71,842405,0
+CAKE.US,D,20231005,000000,29.55,30.08,29.46,29.7,699688,0
+CAKE.US,D,20231006,000000,29.5,29.59,28.63,29.23,965185,0
+CAKE.US,D,20231009,000000,28.8,29.675,28.77,29.58,800411,0
+CAKE.US,D,20231010,000000,29.75,30.69,29.72,30.42,868621,0
+CAKE.US,D,20231011,000000,30.13,30.745,29.5506,30.38,710858,0
+CAKE.US,D,20231012,000000,30.41,30.74,28.785,29,1147789,0
+CAKE.US,D,20231013,000000,28.87,29.32,28.67,28.99,729945,0
+CAKE.US,D,20231016,000000,29.33,30.16,29.19,30.07,906157,0
+CAKE.US,D,20231017,000000,30.07,31.48,30.07,31.4,1155095,0
+CAKE.US,D,20231018,000000,30.79,31.23,30.04,30.94,852695,0
+CAKE.US,D,20231019,000000,30.72,31.99,30.72,31.02,914672,0
+CAKE.US,D,20231020,000000,31.05,31.21,30.58,30.81,606406,0
+CAKE.US,D,20231023,000000,30.38,31.01,30.35,30.41,668989,0
+CAKE.US,D,20231024,000000,30.77,30.99,30.21,30.36,695081,0
+CAKE.US,D,20231025,000000,30.16,30.51,29.888,30.42,552770,0
+CAKE.US,D,20231026,000000,30,30.42,29.6,30.07,827627,0
+CAKE.US,D,20231027,000000,30.12,30.69,29.77,29.93,839985,0
+CAKE.US,D,20231030,000000,30.24,30.94,29.65,30.6,1050031,0
+CAKE.US,D,20231031,000000,30.69,31.25,30.375,31.07,972847,0
+CAKE.US,D,20231101,000000,31.27,31.27,29.97,30.86,1912582,0
+CAKE.US,D,20231102,000000,29.73,31,29.27,30.24,2124836,0
+CAKE.US,D,20231103,000000,30.73,32.01,30.68,31.09,1136990,0
+CAKE.US,D,20231106,000000,31.2,31.575,30.68,30.81,1086020,0
+CAKE.US,D,20231107,000000,30.85,31.08,30.345,30.75,909526,0
+CAKE.US,D,20231108,000000,30.72,30.97,30.04,30.36,625865,0
+CAKE.US,D,20231109,000000,30.56,30.88,30.31,30.65,768822,0
+CAKE.US,D,20231110,000000,30.67,30.8,30.265,30.75,795337,0
+CAKE.US,D,20231113,000000,30.68,31.46,30.46,31.39,897739,0
+CAKE.US,D,20231114,000000,31.97,33.03,31.51,32.57,1130989,0
+CAKE.US,D,20231115,000000,32.56,33.45,32.55,33.09,875535,0
+CAKE.US,D,20231116,000000,32.78,33.03,31.98,32.16,760674,0
+CAKE.US,D,20231117,000000,32.6,32.97,32.36,32.57,702569,0
+CAKE.US,D,20231120,000000,32.59,32.96,32.43,32.73,604389,0
+CAKE.US,D,20231121,000000,32.53,32.71,32.12,32.2,661105,0
+CAKE.US,D,20231122,000000,32.54,33.16,32.23,32.64,600670,0
+CAKE.US,D,20231124,000000,32.58,32.69,32.21,32.51,284524,0
+CAKE.US,D,20231127,000000,32.39,32.51,32,32.48,734865,0
+CAKE.US,D,20231128,000000,32.51,32.53,32.02,32.23,548695,0
+CAKE.US,D,20231129,000000,32.46,32.74,31.669,31.87,907304,0
+CAKE.US,D,20231130,000000,31.81,31.87,31.2,31.35,889115,0
+CAKE.US,D,20231201,000000,31.28,33.05,30.96,32.89,1209032,0
+CAKE.US,D,20231204,000000,32.87,33.97,32.855,33.01,972533,0
+CAKE.US,D,20231205,000000,32.94,33.15,32.23,32.25,672936,0
+CAKE.US,D,20231206,000000,32.58,33.59,32.58,33.21,712547,0
+CAKE.US,D,20231207,000000,33.33,33.82,33.02,33.81,604603,0
+CAKE.US,D,20231208,000000,33.68,33.91,33.16,33.27,661507,0
+CAKE.US,D,20231211,000000,33.27,33.5,32.93,33.35,745465,0
+CAKE.US,D,20231212,000000,33.33,33.33,32.69,32.82,768919,0
+CAKE.US,D,20231213,000000,32.92,33.44,32.26,33.43,848042,0
+CAKE.US,D,20231214,000000,33.86,34.45,33.63,34.36,1329423,0
+CAKE.US,D,20231215,000000,34.43,34.515,33.57,34.08,1821814,0
+CAKE.US,D,20231218,000000,34.13,34.66,33.53,34.13,590593,0
+CAKE.US,D,20231219,000000,34.55,35.19,34.53,35.19,828305,0
+CAKE.US,D,20231220,000000,35.18,35.93,34.69,34.7,801232,0
+CAKE.US,D,20231221,000000,35.98,36.42,35.04,35.5,853414,0
+CAKE.US,D,20231222,000000,35.53,35.8,35.24,35.73,627387,0
+CAKE.US,D,20231226,000000,35.8,36.05,35.52,35.92,951562,0
+CAKE.US,D,20231227,000000,35.99,36.27,35.7383,36.15,608808,0
+CAKE.US,D,20231228,000000,35.89,36.18,35.27,35.32,778727,0
+CAKE.US,D,20231229,000000,35.24,35.49,34.73,35.01,736051,0
+CAKE.US,D,20240102,000000,35.01,35.415,34.22,34.36,1096000,0
+CAKE.US,D,20240103,000000,34.32,34.32,33.14,33.19,871125,0
+CAKE.US,D,20240104,000000,33.17,33.72,32.65,33.43,749976,0
+CAKE.US,D,20240105,000000,33.1,34.225,33.1,33.43,1058901,0
+CAKE.US,D,20240108,000000,33.48,34.5,33.48,34.38,658868,0
+CAKE.US,D,20240109,000000,33.91,34.35,33.89,34.09,510843,0
+CAKE.US,D,20240110,000000,34.21,34.4354,33.9,34.23,553134,0
+CAKE.US,D,20240111,000000,34.25,34.31,32.88,33.08,698360,0
+CAKE.US,D,20240112,000000,33.22,33.31,32.29,32.39,1214161,0
+CAKE.US,D,20240116,000000,32.03,32.28,31.375,32.11,1110983,0
+CAKE.US,D,20240117,000000,31.56,32.17,31.24,32.14,802773,0
+CAKE.US,D,20240118,000000,32.39,32.66,31.87,32.66,654577,0
+CAKE.US,D,20240119,000000,32.81,32.82,32.3001,32.7,587512,0
+CAKE.US,D,20240122,000000,33.13,34.16,32.76,34.06,1006191,0
+CAKE.US,D,20240123,000000,33.46,34.2308,33.46,33.75,975339,0
+CAKE.US,D,20240124,000000,34.16,34.16,33.26,33.36,563651,0
+CAKE.US,D,20240125,000000,33.8,33.86,33.12,33.62,509293,0
+CAKE.US,D,20240126,000000,33.95,33.97,33.41,33.56,667898,0
+CAKE.US,D,20240129,000000,33.64,34.87,33.59,34.85,664041,0
+CAKE.US,D,20240130,000000,34.5,34.8,34.2,34.55,594295,0
+CAKE.US,D,20240131,000000,34.64,35.31,34.311,34.37,995223,0
+CAKE.US,D,20240201,000000,34.55,35.77,34.55,35.74,821151,0
+CAKE.US,D,20240202,000000,35.24,35.73,34.68,35.42,571347,0
+CAKE.US,D,20240205,000000,34.91,35.105,34.125,34.19,838875,0
+CAKE.US,D,20240206,000000,34.32,34.87,33.92,34.09,828721,0
+CAKE.US,D,20240207,000000,34.29,34.45,33.72,34.2,703506,0
+CAKE.US,D,20240208,000000,34.44,35.75,34.185,35.64,1032259,0
+CAKE.US,D,20240209,000000,35.62,35.62,34.67,35.11,679419,0
+CAKE.US,D,20240212,000000,35.2,35.8,35.105,35.17,648157,0
+CAKE.US,D,20240213,000000,34.4,34.6599,33.79,34.18,717697,0
+CAKE.US,D,20240214,000000,34.54,34.54,33.61,33.8,585617,0
+CAKE.US,D,20240215,000000,33.84,34.99,33.84,34.91,970156,0
+CAKE.US,D,20240216,000000,34.69,35.61,34.29,34.93,895718,0
+CAKE.US,D,20240220,000000,34.8,35.37,34.62,34.76,1190211,0
+CAKE.US,D,20240221,000000,34.54,35.09,33.92,34.23,1483248,0
+CAKE.US,D,20240222,000000,35.12,36.265,34.42,35.33,1904565,0
+CAKE.US,D,20240223,000000,35.33,35.875,34.94,35.85,1185285,0
+CAKE.US,D,20240226,000000,35.87,36.36,35.65,35.66,736860,0
+CAKE.US,D,20240227,000000,35.93,36.15,35.11,35.48,801455,0
+CAKE.US,D,20240228,000000,35.13,35.78,35.1,35.22,523039,0
+CAKE.US,D,20240229,000000,35.58,35.95,34.91,35.38,771858,0
+CAKE.US,D,20240301,000000,35.51,35.75,34.89,35.41,682983,0
+CAKE.US,D,20240304,000000,35.37,36.235,35.05,35.2,857856,0
+CAKE.US,D,20240305,000000,34.75,36.1,34.65,35.85,816300,0
+CAKE.US,D,20240306,000000,35.9,37,35.57,36.97,1021218,0
+CAKE.US,D,20240307,000000,37.01,37.07,36.3801,36.71,531240,0
+CAKE.US,D,20240308,000000,36.89,37.5,36.605,36.91,1128182,0
+CAKE.US,D,20240311,000000,36.61,36.65,35.595,36.31,720769,0
+CAKE.US,D,20240312,000000,36.3,36.65,35.97,36.16,619774,0
+CAKE.US,D,20240313,000000,36.16,37.26,36.15,36.66,631200,0
+CAKE.US,D,20240314,000000,36.5,36.605,35.69,35.96,413758,0
+CAKE.US,D,20240315,000000,35.72,36.28,35.645,35.76,958503,0
+CAKE.US,D,20240318,000000,35.6,35.86,35.31,35.65,698876,0
+CAKE.US,D,20240319,000000,35.56,36.16,35.27,36.14,590065,0
+CAKE.US,D,20240320,000000,36.02,36.73,35.92,36.47,589035,0
+CAKE.US,D,20240321,000000,35.7,35.9794,35.05,35.22,1018364,0
+CAKE.US,D,20240322,000000,35.44,35.44,34.61,34.68,977710,0
+CAKE.US,D,20240325,000000,34.86,35.23,34.39,34.45,820312,0
+CAKE.US,D,20240326,000000,34.51,34.95,34.465,34.58,744631,0
+CAKE.US,D,20240327,000000,34.94,36.41,34.875,36.37,740428,0
+CAKE.US,D,20240328,000000,36.48,36.61,36.11,36.15,578132,0
+CAKE.US,D,20240401,000000,36.61,36.97,36.34,36.6,746609,0
+CAKE.US,D,20240402,000000,36.47,37.08,36.14,36.93,1174560,0
+CAKE.US,D,20240403,000000,36.97,37.65,36.77,37.06,1183233,0
+CAKE.US,D,20240404,000000,37.24,37.42,34.8302,34.89,1171745,0
+CAKE.US,D,20240405,000000,34.69,35.03,34.12,34.29,1080905,0
+CAKE.US,D,20240408,000000,34.32,34.935,34.235,34.5,812151,0
+CAKE.US,D,20240409,000000,34.55,34.7239,34.24,34.42,688509,0
+CAKE.US,D,20240410,000000,34.25,34.52,33.535,34.44,1046644,0
+CAKE.US,D,20240411,000000,34.57,34.57,33.51,33.84,765516,0
+CAKE.US,D,20240412,000000,33.8,34.19,33.05,33.45,940587,0
+CAKE.US,D,20240415,000000,33.42,34.02,33.39,33.62,605394,0
+CAKE.US,D,20240416,000000,33.6,34.29,33.0775,34.23,1020304,0
+CAKE.US,D,20240417,000000,34.46,34.6,33.2,33.48,691281,0
+CAKE.US,D,20240418,000000,33.72,34.165,33.42,33.81,555812,0
+CAKE.US,D,20240419,000000,33.6,34.11,33.6,34.02,571273,0
+CAKE.US,D,20240422,000000,34.11,34.36,33.79,34.31,708413,0
+CAKE.US,D,20240423,000000,34.64,35.63,34.6,35.48,757303,0
+CAKE.US,D,20240424,000000,35.24,35.53,34.96,35.3,852943,0
+CAKE.US,D,20240425,000000,35.03,35.305,34.77,34.88,1078759,0
+CAKE.US,D,20240426,000000,34.87,35.465,34.825,35.355,721152,0
+CAKE.US,D,20240429,000000,35.42,35.67,34.59,34.75,600234,0
+CAKE.US,D,20240430,000000,34.47,34.95,34.28,34.52,694060,0
+CAKE.US,D,20240501,000000,34.34,34.52,33.68,33.82,678247,0
+CAKE.US,D,20240502,000000,34.2,34.39,33.44,33.47,522603,0
+CAKE.US,D,20240503,000000,34.13,34.7,33.4819,33.67,942395,0
+CAKE.US,D,20240506,000000,34.02,34.92,33.935,34.63,1312266,0
+CAKE.US,D,20240507,000000,34.55,34.8,33.88,34.02,1108398,0
+CAKE.US,D,20240508,000000,33.82,34.26,33.74,33.97,1507829,0
+CAKE.US,D,20240509,000000,36.5,37.89,35.49,36.06,3336633,0
+CAKE.US,D,20240510,000000,36.92,37.775,36.7501,37.65,2507915,0
+CAKE.US,D,20240513,000000,37.88,39.25,37.8,39.13,1495187,0
+CAKE.US,D,20240514,000000,39.605,40.73,39.4,40.02,1732443,0
+CAKE.US,D,20240515,000000,40.76,41.25,40.1,41.01,1686654,0
+CAKE.US,D,20240516,000000,41,41.14,40.15,40.69,963473,0
+CAKE.US,D,20240517,000000,38.995,39.155,38.41,38.44,2756021,0
+CAKE.US,D,20240520,000000,38.34,38.7,37.76,38.57,1431056,0
+CAKE.US,D,20240521,000000,38.34,38.58,37.56,37.59,863701,0
+CAKE.US,D,20240522,000000,37.38,37.5699,36.9706,37.11,1327996,0
+CAKE.US,D,20240523,000000,37.31,37.31,36.54,36.82,805635,0
+CAKE.US,D,20240524,000000,37.12,37.53,36.85,37.48,789920,0
+CAKE.US,D,20240528,000000,38.01,38.79,37.67,37.91,1291430,0
+CAKE.US,D,20240529,000000,37.4,37.5,36.98,37.25,709675,0
+CAKE.US,D,20240530,000000,37.84,38.655,37.54,38.46,929771,0
+CAKE.US,D,20240531,000000,38.86,38.93,38.07,38.48,833943,0
+CAKE.US,D,20240603,000000,38.26,39.12,38.26,39,795733,0
+CAKE.US,D,20240604,000000,38.8,39.0399,38.08,38.95,783342,0
+CAKE.US,D,20240605,000000,39.148,39.95,38.685,39.53,857487,0
+CAKE.US,D,20240606,000000,39.29,39.51,39,39.25,858067,0
+CAKE.US,D,20240607,000000,39,39.09,38.53,38.8,748431,0
+CAKE.US,D,20240610,000000,38.23,38.4299,37.55,37.78,918652,0
+CAKE.US,D,20240611,000000,37.71,39.28,37.35,39.13,1123377,0
+CAKE.US,D,20240612,000000,39.95,40.81,39.695,40.29,1202613,0
+CAKE.US,D,20240613,000000,39.89,40.4,39.5,40.32,845167,0
+CAKE.US,D,20240614,000000,39.82,39.91,39.25,39.47,1125263,0
+CAKE.US,D,20240617,000000,39.47,40.85,39.01,40.79,954822,0
+CAKE.US,D,20240618,000000,40.76,40.76,39.45,39.56,831456,0
+CAKE.US,D,20240620,000000,39.63,40.98,39.425,40.44,917853,0
+CAKE.US,D,20240621,000000,40.33,40.435,39.9,40.01,1182643,0
+CAKE.US,D,20240624,000000,40.07,40.44,39.635,40.4,794080,0
+CAKE.US,D,20240625,000000,40.37,40.88,40.33,40.75,573065,0
+CAKE.US,D,20240626,000000,40.38,40.65,39.59,39.76,624461,0
+CAKE.US,D,20240627,000000,39.98,39.98,39.435,39.84,542754,0
+CAKE.US,D,20240628,000000,40.09,40.09,38.77,39.29,1119613,0
+CAKE.US,D,20240701,000000,39.39,39.4,38.15,38.5,738840,0
+CAKE.US,D,20240702,000000,38.51,38.575,37.77,37.83,737743,0
+CAKE.US,D,20240703,000000,38.01,38.01,37.22,37.22,568088,0
+CAKE.US,D,20240705,000000,37.22,37.6288,36.9775,37.53,719789,0
+CAKE.US,D,20240708,000000,37.9,38.74,37.6694,37.97,867021,0
+CAKE.US,D,20240709,000000,37.94,38.085,37.1,37.5,887492,0
+CAKE.US,D,20240710,000000,37.65,37.65,36.78,36.82,717181,0
+CAKE.US,D,20240711,000000,37.46,38.17,36.915,37.75,837225,0
+CAKE.US,D,20240712,000000,38.05,38.8,37.97,37.97,721757,0
+CAKE.US,D,20240715,000000,38.43,38.87,38.04,38.65,905327,0
+CAKE.US,D,20240716,000000,38.86,40.22,37.87,40.2,1367003,0
+CAKE.US,D,20240717,000000,39.98,41.12,39.61,39.84,1336493,0
+CAKE.US,D,20240718,000000,39.38,40.18,38.88,39.76,1436215,0
+CAKE.US,D,20240719,000000,39.88,40.02,39.4,39.79,951251,0
+CAKE.US,D,20240722,000000,39.65,39.735,38.375,39.2,1038143,0
+CAKE.US,D,20240723,000000,38.78,39.74,38.64,38.76,1048542,0
+CAKE.US,D,20240724,000000,38.76,38.76,36.52,36.96,1369474,0
+CAKE.US,D,20240725,000000,36.76,37.34,36.005,36.69,1380447,0
+CAKE.US,D,20240726,000000,37.21,37.93,36.795,37.38,1060227,0
+CAKE.US,D,20240729,000000,37.39,38.31,36.8,38.25,994432,0
+CAKE.US,D,20240730,000000,38.39,39.14,38.255,38.92,976772,0
+CAKE.US,D,20240731,000000,39.15,39.86,38.85,38.89,1473482,0
+CAKE.US,D,20240801,000000,38.75,38.75,36.29,36.85,2190914,0
+CAKE.US,D,20240802,000000,36.05,36.4731,34.23,35.1,2125273,0
+CAKE.US,D,20240805,000000,33.79,34.55,33.5,34.24,1588313,0
+CAKE.US,D,20240806,000000,34.41,35.745,34.04,34.74,1152965,0
+CAKE.US,D,20240807,000000,35.16,36.06,34.53,34.58,917389,0
+CAKE.US,D,20240808,000000,35,36.28,34.82,35.93,844476,0
+CAKE.US,D,20240809,000000,35.84,36.13,35.54,35.74,699660,0
+CAKE.US,D,20240812,000000,36.08,36.49,35.84,36.09,664785,0
+CAKE.US,D,20240813,000000,36.38,36.99,36.08,36.41,875029,0
+CAKE.US,D,20240814,000000,36.2,36.23,35.12,35.36,783821,0
+CAKE.US,D,20240815,000000,36.31,37.49,36.2922,37.2,906241,0
+CAKE.US,D,20240816,000000,37.15,37.56,36.82,37.19,590361,0
+CAKE.US,D,20240819,000000,37,38.549,37,38.51,1192671,0
+CAKE.US,D,20240820,000000,38.41,38.73,37.65,38.18,665666,0
+CAKE.US,D,20240821,000000,38.48,38.96,38.21,38.75,487000,0
+CAKE.US,D,20240822,000000,38.66,39.09,38.265,38.36,603963,0
+CAKE.US,D,20240823,000000,38.92,40.7199,38.5435,40.61,1290108,0
+CAKE.US,D,20240826,000000,40.71,41.335,40.38,40.57,1119069,0
+CAKE.US,D,20240827,000000,40.34,40.59,39.4,40.58,800998,0
+CAKE.US,D,20240828,000000,40.3,40.55,39.47,39.85,1097423,0
+CAKE.US,D,20240829,000000,39.9,40.21,39.235,39.29,816568,0
+CAKE.US,D,20240830,000000,39.38,39.6,38.72,39.31,644708,0
+CAKE.US,D,20240903,000000,39.05,39.84,38.75,38.93,825322,0
+CAKE.US,D,20240904,000000,38.94,39.24,38.64,38.82,622955,0
+CAKE.US,D,20240905,000000,39.06,39.36,38.59,38.66,403937,0
+CAKE.US,D,20240906,000000,38.66,39.025,37.34,37.46,775322,0
+CAKE.US,D,20240909,000000,37.31,38.03,36.37,36.49,944521,0
+CAKE.US,D,20240910,000000,36.45,36.45,35.6051,36.04,633786,0
+CAKE.US,D,20240911,000000,35.92,36.46,35.4,36.26,615755,0
+CAKE.US,D,20240912,000000,36.4,36.92,35.8,36.7,576675,0
+CAKE.US,D,20240913,000000,37.15,37.47,36.78,37.37,1162410,0
+CAKE.US,D,20240916,000000,37.39,38.09,37.18,37.58,1024905,0
+CAKE.US,D,20240917,000000,38,38.92,37.87,38.29,922433,0
+CAKE.US,D,20240918,000000,38.36,39.07,37.82,38.14,931443,0
+CAKE.US,D,20240919,000000,39.33,40.08,38.37,39.21,1038907,0
+CAKE.US,D,20240920,000000,39.27,39.4,38.53,38.73,1344886,0
+CAKE.US,D,20240923,000000,39.05,39.745,38.82,39.56,999516,0
+CAKE.US,D,20240924,000000,39.57,40.52,39.57,39.92,794515,0
+CAKE.US,D,20240925,000000,40,40.5,39.67,40.14,823719,0
+CAKE.US,D,20240926,000000,40.6,41.21,40.3,41.13,684799,0
+CAKE.US,D,20240927,000000,41.24,41.26,39.46,39.8,869441,0
+CAKE.US,D,20240930,000000,39.93,41,39.85,40.55,867505,0
+CAKE.US,D,20241001,000000,40.73,41.6199,40.6,40.965,763383,0
+CAKE.US,D,20241002,000000,40.7,41.8,40.47,41.46,738719,0
+CAKE.US,D,20241003,000000,40.98,41.18,40.3,40.53,547071,0
+CAKE.US,D,20241004,000000,41.37,42.82,40.98,42.6,1005257,0
+CAKE.US,D,20241007,000000,42.43,42.43,40.02,40.53,1099092,0
+CAKE.US,D,20241008,000000,40.53,40.72,39.93,39.95,761908,0
+CAKE.US,D,20241009,000000,40.1,40.28,39.51,39.54,652762,0
+CAKE.US,D,20241010,000000,39.06,39.065,38.4,38.7,1086438,0
+CAKE.US,D,20241011,000000,38.53,39.63,38.5,39.57,899287,0
+CAKE.US,D,20241014,000000,39.6,39.6,38.47,39.17,1366390,0
+CAKE.US,D,20241015,000000,39.13,41.065,38.99,40.59,1079437,0
+CAKE.US,D,20241016,000000,40.76,41.88,40.76,41.76,782325,0
+CAKE.US,D,20241017,000000,41.9,42.295,41.61,42.12,536201,0
+CAKE.US,D,20241018,000000,42.58,43.41,42.25,43.02,2521185,0
+CAKE.US,D,20241021,000000,42.87,43.105,42.18,42.45,1569977,0
+CAKE.US,D,20241022,000000,43.06,43.51,41.83,42.04,1365564,0
+CAKE.US,D,20241023,000000,41.535,42.14,41.12,41.51,733372,0
+CAKE.US,D,20241024,000000,41.48,41.67,40.7175,41.51,942958,0
+CAKE.US,D,20241025,000000,41.68,42.6,41.68,42.04,727346,0
+CAKE.US,D,20241028,000000,42.82,43.4,42.435,43.25,1277739,0
+CAKE.US,D,20241029,000000,43.13,43.81,42.7801,42.86,1537184,0
+CAKE.US,D,20241030,000000,46.5,49.75,46.4827,46.64,3733283,0
+CAKE.US,D,20241031,000000,46.33,47.25,45.89,46.22,1217458,0
+CAKE.US,D,20241101,000000,46.39,46.77,45.58,45.82,1028042,0
+CAKE.US,D,20241104,000000,45.63,46.05,45.11,45.55,1032316,0
+CAKE.US,D,20241105,000000,45.79,46.875,45.44,46.73,1042239,0
+CAKE.US,D,20241106,000000,49.03,50.75,48.75,49.4,1821097,0
+CAKE.US,D,20241107,000000,49.61,49.63,47.205,47.3,1391107,0
+CAKE.US,D,20241108,000000,47.12,47.32,46.27,46.55,1345365,0
+CAKE.US,D,20241111,000000,47.37,47.84,46.7,46.94,1045303,0
+CAKE.US,D,20241112,000000,47.33,48.44,47.29,48.01,1700402,0
+CAKE.US,D,20241113,000000,49.02,49.49,48.155,48.32,1294412,0
+CAKE.US,D,20241114,000000,49.11,49.65,47.85,48.1,1016491,0
+CAKE.US,D,20241115,000000,48.48,48.8341,47.73,48.06,746075,0
+CAKE.US,D,20241118,000000,48.32,48.748,46.42,46.97,933286,0
+CAKE.US,D,20241119,000000,46.11,47.06,46.01,46.57,924497,0
+CAKE.US,D,20241120,000000,46.31,46.65,45.75,46.63,705373,0
+CAKE.US,D,20241121,000000,46.45,46.8693,46.09,46.34,740735,0
+CAKE.US,D,20241122,000000,46.38,47.23,46.05,46.56,906768,0
+CAKE.US,D,20241125,000000,46.9,49.84,46.9,48.77,1756944,0
+CAKE.US,D,20241126,000000,48.6,48.92,48.26,48.85,1001379,0
+CAKE.US,D,20241127,000000,49.12,50.22,49.1,49.74,1104589,0
+CAKE.US,D,20241129,000000,50.37,50.94,50.21,50.64,502153,0
+CAKE.US,D,20241202,000000,50.78,50.78,48.935,49.55,1370017,0
+CAKE.US,D,20241203,000000,49.55,50.61,49.55,50.11,1741533,0
+CAKE.US,D,20241204,000000,50.15,51.23,50,51.17,1133013,0
+CAKE.US,D,20241205,000000,51.95,52.1,50.2,50.43,1053259,0
+CAKE.US,D,20241206,000000,50.96,51.73,49.89,49.92,1014722,0
+CAKE.US,D,20241209,000000,50.35,50.43,48.6,48.76,1191756,0
+CAKE.US,D,20241210,000000,49.09,51.18,48.26,50.78,1205319,0
+CAKE.US,D,20241211,000000,50.93,51.49,49.965,50.07,900276,0
+CAKE.US,D,20241212,000000,50.08,51.09,49.891,49.96,874840,0
+CAKE.US,D,20241213,000000,50.03,50.38,49.33,49.87,870050,0
+CAKE.US,D,20241216,000000,50.06,51.8,50.05,51.36,1133640,0
+CAKE.US,D,20241217,000000,51.1,51.3,49.85,50.39,1395345,0
+CAKE.US,D,20241218,000000,50.42,50.9533,47.355,47.57,1662826,0
+CAKE.US,D,20241219,000000,49.49,49.75,48.13,48.53,1077469,0
+CAKE.US,D,20241220,000000,47.87,49.07,47.855,48.37,1571578,0
+CAKE.US,D,20241223,000000,48.26,48.26,47.055,47.47,1196881,0
+CAKE.US,D,20241224,000000,47.8,48.245,47.5015,48.07,356822,0
+CAKE.US,D,20241226,000000,47.69,48.64,47.3804,48.51,710477,0
+CAKE.US,D,20241227,000000,47.89,48.3832,47.49,47.99,767967,0
+CAKE.US,D,20241230,000000,47.15,47.98,46.84,47.37,718151,0
+CAKE.US,D,20241231,000000,47.55,48.22,47.33,47.44,722234,0
+CAKE.US,D,20250102,000000,47.96,48.99,47.835,48.5,779961,0
+CAKE.US,D,20250103,000000,48.64,49.6,48.04,49.48,1186792,0
+CAKE.US,D,20250106,000000,49.39,50.51,49.265,50.26,1483613,0
+CAKE.US,D,20250107,000000,50.65,51.8082,49.81,50.45,1634805,0
+CAKE.US,D,20250108,000000,49.1,50.1,48.25,49.73,1490980,0
+CAKE.US,D,20250110,000000,49.18,49.24,47.9,48.89,1861387,0
+CAKE.US,D,20250113,000000,48.24,48.62,47.2,48.57,1623383,0
+CAKE.US,D,20250114,000000,49.35,50.11,48.82,49.64,1187180,0
+CAKE.US,D,20250115,000000,50.64,51,48.5,48.97,1392312,0
+CAKE.US,D,20250116,000000,48.86,49.36,47.875,47.99,1375910,0
+CAKE.US,D,20250117,000000,48.48,49.17,48.35,48.76,968840,0
+CAKE.US,D,20250121,000000,49.53,51.97,49.395,51.79,1842679,0
+CAKE.US,D,20250122,000000,51.85,52.9,50.78,50.95,1715574,0
+CAKE.US,D,20250123,000000,50.48,51.64,50.26,51.53,929642,0
+CAKE.US,D,20250124,000000,50.98,51.75,50.485,51.47,827297,0
+CAKE.US,D,20250127,000000,51.13,52.25,50.86,51.83,942555,0
+CAKE.US,D,20250128,000000,51.77,53.46,51.46,53.1,1237752,0
+CAKE.US,D,20250129,000000,53.47,54.7,53.12,53.85,1279729,0
+CAKE.US,D,20250130,000000,54.23,56.32,54.1118,56.17,1643664,0
+CAKE.US,D,20250131,000000,55.81,56.55,55.3,56.15,1170148,0
+CAKE.US,D,20250203,000000,54.42,57.18,54.31,56.71,1352065,0
+CAKE.US,D,20250204,000000,56.64,57.321,55.8701,56.3,1261501,0
+CAKE.US,D,20250205,000000,56.22,56.385,54.91,55.62,1140306,0
+CAKE.US,D,20250206,000000,56.24,56.78,55.29,55.57,788876,0
+CAKE.US,D,20250207,000000,55.4,55.55,52.705,53.31,1355725,0
+CAKE.US,D,20250210,000000,53.6,53.6,52.44,53.01,1274845,0
+CAKE.US,D,20250211,000000,52.5,52.81,51.51,51.98,936994,0
+CAKE.US,D,20250212,000000,51.5,51.675,50.3601,51.44,1482610,0
+CAKE.US,D,20250213,000000,52,52.545,50.785,52.51,987314,0
+CAKE.US,D,20250214,000000,52.63,53.44,52.163,53.34,1490727,0
+CAKE.US,D,20250218,000000,53.71,56.12,53.675,55.78,2425454,0
+CAKE.US,D,20250219,000000,54.87,55.85,54.04,54.29,3117526,0
+CAKE.US,D,20250220,000000,53.25,55.9,53,54.97,2631393,0
+CAKE.US,D,20250221,000000,55.1,56.5544,53.74,54.65,2234195,0
+CAKE.US,D,20250224,000000,54.74,55.42,53.465,55.08,1713247,0
+CAKE.US,D,20250225,000000,53.2,55.122826,53.14,54.41,1835470,0
+CAKE.US,D,20250226,000000,54.4,55.13,53.235,53.65,8183815,0
+CAKE.US,D,20250227,000000,53.65,54.025,52.22,52.47,1639408,0
+CAKE.US,D,20250228,000000,52.59,54.125,52,54.03,1550573,0
+CAKE.US,D,20250303,000000,54.19,55.14,50.94,51.29,1645687,0
+CAKE.US,D,20250304,000000,50.56,51.86,48.87,50.25,2294686,0
+CAKE.US,D,20250305,000000,50.59,50.845,49.29,49.93,1553903,0
+CAKE.US,D,20250306,000000,49.55,49.98,48.11,48.22,1458285,0
+CAKE.US,D,20250307,000000,48.14,49.65,48.07,49.16,2008056,0
+CAKE.US,D,20250310,000000,48.83,49.52,47.87,49,1611177,0
+CAKE.US,D,20250311,000000,49.08,49.87,46.82,46.87,1787065,0
+CAKE.US,D,20250312,000000,47.63,47.82,46.42,47.68,1607155,0
+CAKE.US,D,20250313,000000,47.72,47.83,44.4,44.87,1597105,0
+CAKE.US,D,20250314,000000,45.41,46.28,44.96,46.19,912923,0
+CAKE.US,D,20250317,000000,46.29,47.37,45.915,47.27,985752,0
+CAKE.US,D,20250318,000000,46.7,46.88,45.975,46.81,1241525,0
+CAKE.US,D,20250319,000000,46.59,48.755,46.52,48.27,1211563,0
+CAKE.US,D,20250320,000000,47.88,49.44,47.59,48.53,1180556,0
+CAKE.US,D,20250321,000000,47.66,48.87,47.25,48.7,1558896,0
+CAKE.US,D,20250324,000000,49.43,51.37,49.08,51.2,1402220,0
+CAKE.US,D,20250325,000000,51.49,51.83,50.79,50.8,812686,0
+CAKE.US,D,20250326,000000,50.69,51.23,49.95,50.48,1020821,0
+CAKE.US,D,20250327,000000,50.25,51.985,50,51.09,1094754,0
+CAKE.US,D,20250328,000000,50.775,51,49.1501,49.68,915272,0
+CAKE.US,D,20250331,000000,48.73,49.185,47.8,48.66,1074535,0
+CAKE.US,D,20250401,000000,48.65,50.99,48.605,50.86,1180512,0
+CAKE.US,D,20250402,000000,49.315,51.89,49.315,51.65,917528,0
+CAKE.US,D,20250403,000000,48.63,49.04,46.71,46.79,1513695,0
+CAKE.US,D,20250404,000000,45.685,46.43,43.12,45.68,2054686,0
+CAKE.US,D,20250407,000000,43.01,48.545,42.6901,44.4,1854125,0
+CAKE.US,D,20250408,000000,46.83,47,43.69,44.23,1608864,0
+CAKE.US,D,20250409,000000,43.48,49.0199,43,47.76,2322030,0
+CAKE.US,D,20250410,000000,46.68,46.895,44.67,45.31,1588963,0
+CAKE.US,D,20250411,000000,45.14,46.26,44.18,46.08,1171298,0
+CAKE.US,D,20250414,000000,47.185,47.97,46.03,46.99,948099,0
+CAKE.US,D,20250415,000000,47.08,48.2577,46.79,47.02,781218,0
+CAKE.US,D,20250416,000000,46.64,47.74,46.02,46.81,840983,0
+CAKE.US,D,20250417,000000,46.81,48.26,46.5432,47.87,867890,0
+CAKE.US,D,20250421,000000,47.3,48.93,47.02,48.86,893816,0
+CAKE.US,D,20250422,000000,49.08,50.77,49.08,50.41,1396612,0
+CAKE.US,D,20250423,000000,51.5,52.27,50.99,51.3,1959001,0
+CAKE.US,D,20250424,000000,51.155,51.22,49.375,50.48,2012020,0
+CAKE.US,D,20250425,000000,50.175,50.95,49.825,50.15,1113570,0
+CAKE.US,D,20250428,000000,50.35,51.525,50.295,51.07,1154074,0
+CAKE.US,D,20250429,000000,50.59,50.86,49.243,49.65,1843508,0
+CAKE.US,D,20250430,000000,48.44,50.57,47.23,50.37,2940865,0
+CAKE.US,D,20250501,000000,49.85,51.85,47.78,48.16,2433041,0
+CAKE.US,D,20250502,000000,49.2,50.74,48.36,50.31,1673491,0
+CAKE.US,D,20250505,000000,49.9,50.96,49.31,50.4,1062168,0
+CAKE.US,D,20250506,000000,49.43,49.59,48.57,49.5,1161394,0
+CAKE.US,D,20250507,000000,49.72,50.69,49.4425,50.11,918039,0
+CAKE.US,D,20250508,000000,50.63,51.02,49.87,49.92,1062645,0
+CAKE.US,D,20250509,000000,49.88,50.48,49.15,50.13,767922,0
+CAKE.US,D,20250512,000000,52.21,53.03,51.45,52.53,1517868,0
+CAKE.US,D,20250513,000000,52.66,53.95,52.42,53.78,1383053,0
+CAKE.US,D,20250514,000000,53.27,54.32,52.92,54.25,1183194,0
+CAKE.US,D,20250515,000000,54.49,55.07,54.14,55.03,928462,0
+CAKE.US,D,20250516,000000,55.03,56.26,54.75,56.06,1381836,0
+CAKE.US,D,20250519,000000,55.09,55.64,54.27,54.54,1277006,0
+CAKE.US,D,20250520,000000,54.26,54.75,53.545,53.64,654086,0
+CAKE.US,D,20250521,000000,53.34,53.617,52.49,52.52,939576,0
+CAKE.US,D,20250522,000000,52.51,52.58,51.6,52.35,737407,0
+CAKE.US,D,20250523,000000,51.99,53.02,51.36,52.58,952433,0
+CAKE.US,D,20250527,000000,53.49,56.09,53.1479,55.42,1546336,0
+CAKE.US,D,20250528,000000,55.57,55.86,54.39,55.13,1174018,0
+CAKE.US,D,20250529,000000,55.31,57.02,55.2597,55.61,1361636,0
+CAKE.US,D,20250530,000000,55.42,55.81,54.43,55.17,1153000,0
+CAKE.US,D,20250602,000000,54.93,56.13,54.27,55.93,1177395,0
+CAKE.US,D,20250603,000000,56.04,56.915,55.03,56.42,1396724,0
+CAKE.US,D,20250604,000000,56.865,57.56,56.0435,57.06,1238209,0
+CAKE.US,D,20250605,000000,57.16,57.5349,56.14,56.7,1303305,0
+CAKE.US,D,20250606,000000,57.49,57.89,56.61,57.81,1044486,0
+CAKE.US,D,20250609,000000,58.02,59.14,57.81,58.84,1334371,0
+CAKE.US,D,20250610,000000,58.75,59.45,56.88,57.33,1349866,0
+CAKE.US,D,20250611,000000,57.77,58.16,57.15,57.61,1108125,0
+CAKE.US,D,20250612,000000,56.94,58.84,56.94,58.79,1250732,0
+CAKE.US,D,20250613,000000,57.51,58.13,56.4,57.02,1993548,0
+CAKE.US,D,20250616,000000,57.86,59.36,57.62,59.14,1301098,0
+CAKE.US,D,20250617,000000,58.86,60.045,58.37,59,1273082,0
+CAKE.US,D,20250618,000000,58.96,59.77,58.33,58.92,1381508,0
+CAKE.US,D,20250620,000000,59.46,60.2228,58.97,59.99,1728032,0
+CAKE.US,D,20250623,000000,59.15,60.23,57.12,60.11,1333364,0
+CAKE.US,D,20250624,000000,60.88,61.205,59.55,59.69,1531187,0
+CAKE.US,D,20250625,000000,59.71,60.135,59.155,59.78,1458332,0
+CAKE.US,D,20250626,000000,59.78,61.34,59.45,61.25,939478,0
+CAKE.US,D,20250627,000000,61.35,62.3,60.76,62.25,1741351,0
+CAKE.US,D,20250630,000000,62.44,62.72,61.33,62.66,1777861,0
+CAKE.US,D,20250701,000000,62.48,64.55,62.285,63.7,1584180,0
+CAKE.US,D,20250702,000000,63.93,65.6,63.475,65.27,1128330,0
+CAKE.US,D,20250703,000000,65.16,65.99,64.62,65.7,607895,0
+CAKE.US,D,20250707,000000,65.02,65.45,63.08,63.53,1795499,0
+CAKE.US,D,20250708,000000,63.75,64.42,63.14,63.22,1510343,0
+CAKE.US,D,20250709,000000,63.5,64.46,62.87,64.14,1316454,0
+CAKE.US,D,20250710,000000,63.19,65.41,63.19,64.17,878204,0
+CAKE.US,D,20250711,000000,64.57,64.77,63.42,64.77,1182548,0
+CAKE.US,D,20250714,000000,65.04,65.16,64.03,64.3,1203129,0
+CAKE.US,D,20250715,000000,64.11,64.33,62.18,62.42,1127167,0
+CAKE.US,D,20250716,000000,63.05,63.68,62.0133,62.36,1035183,0
+CAKE.US,D,20250717,000000,62.74,62.9746,60.51,61.91,1583555,0
+CAKE.US,D,20250718,000000,62.83,63.4893,61.96,62.68,1408582,0
+CAKE.US,D,20250721,000000,63.24,64.43,63.115,63.91,1268033,0
+CAKE.US,D,20250722,000000,64.105,66.36,64.105,66.01,1635550,0
+CAKE.US,D,20250723,000000,66.64,69.7,66.535,68.51,2608209,0
+CAKE.US,D,20250724,000000,68,68.23,65.42,65.48,1345682,0
+CAKE.US,D,20250725,000000,65.54,66.025,64.31,65.78,1189979,0
+CAKE.US,D,20250728,000000,65.945,66.65,65.1347,65.89,1384709,0
+CAKE.US,D,20250729,000000,65.93,66.1886,63.13,63.18,2595032,0
+CAKE.US,D,20250730,000000,66,67.63,64.19,66.47,3615700,0
+CAKE.US,D,20250731,000000,65.87,67,63.37,63.91,2216996,0
+CAKE.US,D,20250801,000000,63.42,64.11,61.28,62.38,1941569,0
+CAKE.US,D,20250804,000000,63.17,63.45,61.35,62.59,2740860,0
+CAKE.US,D,20250805,000000,63.01,63.5,61.465,61.63,2095448,0
+CAKE.US,D,20250806,000000,62,62.43,60.7,61.75,1463531,0
+CAKE.US,D,20250807,000000,62.05,62.2499,60.745,61.93,1249000,0
+CAKE.US,D,20250808,000000,61.41,61.87,60.69,61.54,1497866,0
+CAKE.US,D,20250811,000000,61.65,61.84,60.8915,61.59,990206,0
+CAKE.US,D,20250812,000000,62.31,62.72,61.2,62.36,1434628,0
+CAKE.US,D,20250813,000000,62.32,64.87,61.25,64.78,1933584,0
+CAKE.US,D,20250814,000000,63.54,64.075,62.81,63.37,1067091,0
+CAKE.US,D,20250815,000000,63.65,63.7,62.62,62.99,976478,0
+CAKE.US,D,20250818,000000,62.87,62.87,60.95,61.94,1382257,0
+CAKE.US,D,20250819,000000,61.76,63.078,61.4,62.08,876305,0
+CAKE.US,D,20250820,000000,61.73,62.25,61,61.92,1107735,0
+CAKE.US,D,20250821,000000,61.73,62.135,60.9,62.13,899472,0
+CAKE.US,D,20250822,000000,62.28,64.04,62.2,62.71,1057882,0
+CAKE.US,D,20250825,000000,62.71,62.945,61.48,61.62,1173475,0
+CAKE.US,D,20250826,000000,61.84,62.85,61.755,61.94,1255859,0
+CAKE.US,D,20250827,000000,62.01,62.42,61.745,61.91,1030849,0
+CAKE.US,D,20250828,000000,61.95,62.16,61.45,62.04,979308,0
+CAKE.US,D,20250829,000000,62.03,62.28,61.34,61.46,812237,0
+CAKE.US,D,20250902,000000,60.59,61.3,60.1301,61.09,1012711,0
+CAKE.US,D,20250903,000000,60.9,62.42,60.855,61.7,650200,0
+CAKE.US,D,20250904,000000,61.97,62.135,60.695,61.08,808820,0
+CAKE.US,D,20250905,000000,61.08,61.86,60.33,60.63,907171,0
+CAKE.US,D,20250908,000000,60.75,60.85,59.81,60.11,855797,0
+CAKE.US,D,20250909,000000,59.78,60.09,58.35,59.11,1282610,0
+CAKE.US,D,20250910,000000,58.99,59.07,58.03,58.65,1844501,0
+CAKE.US,D,20250911,000000,58.74,58.74,57.64,58.21,1568656,0
+CAKE.US,D,20250912,000000,57.74,58,56.27,56.53,1526497,0
+CAKE.US,D,20250915,000000,56.58,56.7599,56.09,56.3,1513858,0
+CAKE.US,D,20250916,000000,56.02,56.2195,53.81,54.67,2287871,0
+CAKE.US,D,20250917,000000,54.7,55.26,53.905,54.4,1582522,0
+CAKE.US,D,20250918,000000,54.035,55.3,53.38,55.12,1572594,0
+CAKE.US,D,20250919,000000,55.61,55.87,54.32,54.58,2056252,0
+CAKE.US,D,20250922,000000,54.46,54.57,53.68,53.89,1280145,0
+CAKE.US,D,20250923,000000,54,54.46,53.6,54.44,1083498,0
+CAKE.US,D,20250924,000000,54.52,55.44,54.25,54.93,1291269,0
+CAKE.US,D,20250925,000000,54.68,54.82,53.875,54.3,1030412,0
+CAKE.US,D,20250926,000000,54.06,55.04,53.75,54.75,1120182,0
+CAKE.US,D,20250929,000000,55.45,55.79,54.8,55.5,1173309,0
+CAKE.US,D,20250930,000000,55.34,55.825,53.7904,54.64,1453643,0
+CAKE.US,D,20251001,000000,54.45,55.16,53.889,54.67,1291454,0
+CAKE.US,D,20251002,000000,54.36,55.68,54.0649,55.17,1134926,0
+CAKE.US,D,20251003,000000,55.24,55.57,54.425,55.5,1212635,0
+CAKE.US,D,20251006,000000,55.54,55.54,54.14,54.37,1444935,0
+CAKE.US,D,20251007,000000,54.016,54.64,53.2,54.02,1178397,0
+CAKE.US,D,20251008,000000,54.25,54.2857,53,53.34,937885,0
+CAKE.US,D,20251009,000000,53.56,54.5,53.56,53.66,623882,0
+CAKE.US,D,20251010,000000,53.76,53.95,51.78,52.08,1134735,0
+CAKE.US,D,20251013,000000,53.04,53.795,52.56,53.77,1467655,0
+CAKE.US,D,20251014,000000,53.12,55.17,53,54.5,1014641,0
+CAKE.US,D,20251015,000000,54.86,55.28,54.22,54.42,889083,0
+CAKE.US,D,20251016,000000,54.43,55.0099,54.03,54.27,896419,0
+CAKE.US,D,20251017,000000,53.86,54.635,53.7106,53.97,622374,0
+CAKE.US,D,20251020,000000,54.2,54.69,53.93,54.4,939816,0
+CAKE.US,D,20251021,000000,54.46,55.775,54.4,55.4,1011936,0
+CAKE.US,D,20251022,000000,55.31,56.775,55.27,56.67,1827249,0
+CAKE.US,D,20251023,000000,56.5,56.89,55.2101,55.92,1338487,0
+CAKE.US,D,20251024,000000,57.35,57.56,55.89,56.15,1557093,0
+CAKE.US,D,20251027,000000,56.64,57.47,55.79,55.91,2013807,0
+CAKE.US,D,20251028,000000,56.04,56.145,54.215,54.33,3092826,0
+CAKE.US,D,20251029,000000,54.5,54.54,49.87,50.39,4651877,0
+CAKE.US,D,20251030,000000,50.33,50.6765,48.76,49.11,2376459,0
+CAKE.US,D,20251031,000000,49.2,50.6,49,49.8,1579278,0
+CAKE.US,D,20251103,000000,49.55,49.655,47.39,47.48,1860139,0
+CAKE.US,D,20251104,000000,47.44,48.58,47.27,47.75,1449941,0
+CAKE.US,D,20251105,000000,47.93,48.86,47.58,48.2,1010171,0
+CAKE.US,D,20251106,000000,47.9,48.27,46.86,46.94,1329345,0
+CAKE.US,D,20251107,000000,47,47.87,46.88,47.45,1116455,0
+CAKE.US,D,20251110,000000,47.46,47.8005,45.93,45.96,1274675,0
+CAKE.US,D,20251111,000000,46.01,46.3063,45.53,45.87,983442,0
+CAKE.US,D,20251112,000000,46.33,46.99,45.945,46.01,1373931,0
+CAKE.US,D,20251113,000000,45.8,47.075,45.63,45.89,1113549,0
+CAKE.US,D,20251114,000000,45.45,46,44.9,44.94,999097,0
+CAKE.US,D,20251117,000000,45.25,45.5799,43.975,44.35,1298605,0
+CAKE.US,D,20251118,000000,44.23,45.24,44,44.98,1108851,0
+CAKE.US,D,20251119,000000,44.98,45.41,44.03,44.04,712947,0
+CAKE.US,D,20251120,000000,44.22,44.66,43.07,43.14,972696,0
+CAKE.US,D,20251121,000000,43.45,45.575,43.425,45.4,1346329,0
+CAKE.US,D,20251124,000000,45.48,45.68,44.82,45,1084313,0
+CAKE.US,D,20251125,000000,45.06,47.2,45,47,1993778,0
+CAKE.US,D,20251126,000000,46.86,47.96,46.86,47.74,1269174,0
+CAKE.US,D,20251128,000000,47.81,47.91,47.43,47.66,417322,0
+CAKE.US,D,20251201,000000,47.13,47.85,46.58,47.38,931075,0
+CAKE.US,D,20251202,000000,47.52,48.155,46.97,47.86,835372,0
+CAKE.US,D,20251203,000000,48,48.89,47.93,48.4,852425,0
+CAKE.US,D,20251204,000000,48.42,48.55,47.42,47.78,836370,0
+CAKE.US,D,20251205,000000,47.78,47.845,46.9,46.98,790991,0
+CAKE.US,D,20251208,000000,47.25,47.6,46.4662,46.82,900351,0
+CAKE.US,D,20251209,000000,46.82,47.68,46.8,47.47,689789,0
+CAKE.US,D,20251210,000000,47.49,49.11,47.17,48.895,969372,0
+CAKE.US,D,20251211,000000,48.9,49.74,48.62,48.96,899613,0
+CAKE.US,D,20251212,000000,49.08,50.62,49.05,49.86,1287900,0
+CAKE.US,D,20251215,000000,49.88,50.29,49.265,50.255,1051664,0
+CAKE.US,D,20251216,000000,50.01,50.3899,48.8505,49.15,1058792,0
+CAKE.US,D,20251217,000000,48.79,51,48.63,50.26,1337879,0
+CAKE.US,D,20251218,000000,51.07,52.06,50.6618,51.66,1986138,0
+CAKE.US,D,20251219,000000,51.3,52.77,50.9,52.02,2183498,0
+CAKE.US,D,20251222,000000,52.06,52.57,51.78,52.23,812296,0
+CAKE.US,D,20251223,000000,52.18,52.23,50.715,51.09,981578,0
+CAKE.US,D,20251224,000000,51.23,51.79,50.92,51.65,337356,0
+CAKE.US,D,20251226,000000,51.74,52.58,51.4674,52.55,791171,0
+CAKE.US,D,20251229,000000,51.96,52.215,50.48,50.75,1062095,0
+CAKE.US,D,20251230,000000,50.85,50.85,49.92,50.01,1047053,0
+CAKE.US,D,20251231,000000,50,50.775,49.65,50.48,892300,0
+CAKE.US,D,20260102,000000,50.62,52.91,50.515,52.81,984041,0
+CAKE.US,D,20260105,000000,52.92,55.12,52.67,54.67,1649187,0
+CAKE.US,D,20260106,000000,54.54,56.68,54.41,56.53,2028832,0
+CAKE.US,D,20260107,000000,56.44,56.7899,55.2801,55.65,1580950,0
+CAKE.US,D,20260108,000000,55.31,57.68,55.245,56.99,1196500,0
+CAKE.US,D,20260109,000000,57,57.785,56.12,57.61,1163397,0
+CAKE.US,D,20260112,000000,57.52,59.95,57,59.92,1681261,0
+CAKE.US,D,20260113,000000,59.51,60.31,59.21,59.75,1346656,0
+CAKE.US,D,20260114,000000,59.71,60.4,59.01,60.16,1009163,0
+CAKE.US,D,20260115,000000,60,61.75,59.87,60.75,1511496,0
+CAKE.US,D,20260116,000000,60.18,60.79,59.23,59.31,1369773,0
+CAKE.US,D,20260120,000000,58.385,59.535,57.57,57.67,1781805,0
+CAKE.US,D,20260121,000000,56.75,60.01,56.66,59.83,1566268,0
+CAKE.US,D,20260122,000000,60.29,61.575,58.51,58.9,1025482,0
+CAKE.US,D,20260123,000000,58.47,59.33,58.21,58.88,609175,0
+CAKE.US,D,20260126,000000,58.49,58.74,56.98,57.37,1097586,0
+CAKE.US,D,20260127,000000,57.07,57.65,56.525,57.08,944482,0
+CAKE.US,D,20260128,000000,58.34,59.03,57.2601,57.88,964528,0
+CAKE.US,D,20260129,000000,57.97,58.745,57.69,58.505,1024680,0
+CAKE.US,D,20260130,000000,57.79,58.52,56.29,57.96,1278774,0
+CAKE.US,D,20260202,000000,58.08,58.63,57.4301,58.6,905737,0
+CAKE.US,D,20260203,000000,58.63,60.1,58.32,59.82,1046839,0
+CAKE.US,D,20260204,000000,59.94,62.19,59.7,61.82,1907655,0
+CAKE.US,D,20260205,000000,61.93,62.9799,61.2801,62.82,1263061,0
+CAKE.US,D,20260206,000000,62.54,63.99,62,63.25,1226298,0
+CAKE.US,D,20260209,000000,63.53,64.24,62.59,63.49,1092352,0
+CAKE.US,D,20260210,000000,62.71,63.87,60.51,60.57,1621385,0
+CAKE.US,D,20260211,000000,61.1,61.63,60.35,61.57,1584440,0
+CAKE.US,D,20260212,000000,62.09,62.78,58.52,58.69,1268357,0
+CAKE.US,D,20260213,000000,58.61,59.55,58.35,58.67,991779,0
+CAKE.US,D,20260217,000000,59.61,63,59.61,62.56,3104361,0
+CAKE.US,D,20260218,000000,62.32,65.55,61.817,64.18,2981619,0
diff --git a/daily/us/nasdaq stocks/1/carl.us.txt b/daily/us/nasdaq stocks/1/carl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..738a454263a784064624d6a2a48be6eace2a047c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/carl.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARL.US,D,20250723,000000,15,15,14,14.5,2950300,0
+CARL.US,D,20250724,000000,15.16,15.195,14.44,14.45,661000,0
+CARL.US,D,20250725,000000,14.7,14.8,14.2019,14.5,465000,0
+CARL.US,D,20250728,000000,14.4,14.7,13.95,14.5,399300,0
+CARL.US,D,20250729,000000,14.6,14.67,14.32,14.5,190900,0
+CARL.US,D,20250730,000000,14.52,15.1,14.4129,14.61,307800,0
+CARL.US,D,20250731,000000,14.56,14.695,13.81,14.06,304484,0
+CARL.US,D,20250801,000000,13.81,13.826,13.56,13.6,154386,0
+CARL.US,D,20250804,000000,13.83,13.9004,12.9,12.99,360706,0
+CARL.US,D,20250805,000000,12.87,13.02,12.16,12.245,453890,0
+CARL.US,D,20250806,000000,12.13,12.41,11.81,12.11,268185,0
+CARL.US,D,20250807,000000,11.99,12.2,11.83,12.15,105007,0
+CARL.US,D,20250808,000000,12.16,12.78,12.15,12.72,170121,0
+CARL.US,D,20250811,000000,12.8,13.7,12.39,13.06,118661,0
+CARL.US,D,20250812,000000,13,13.33,12.6,13.25,100139,0
+CARL.US,D,20250813,000000,13.25,13.9,13.12,13.78,102232,0
+CARL.US,D,20250814,000000,13.76,13.99,13.425,13.95,83497,0
+CARL.US,D,20250815,000000,13.6,13.78,13.41,13.58,48454,0
+CARL.US,D,20250818,000000,13.45,13.99,13.16,13.18,131177,0
+CARL.US,D,20250819,000000,13.3,13.864,12.51,12.55,139319,0
+CARL.US,D,20250820,000000,12.74,12.9,12.02,12.07,118294,0
+CARL.US,D,20250821,000000,12.22,12.9,12.155,12.88,67685,0
+CARL.US,D,20250822,000000,12.97,13.17,12.54,13.04,126055,0
+CARL.US,D,20250825,000000,13.22,14.6,13.09,14.34,185236,0
+CARL.US,D,20250826,000000,14.23,14.34,13.61,13.75,76670,0
+CARL.US,D,20250827,000000,13.77,14.2,13.52,13.9,75353,0
+CARL.US,D,20250828,000000,14.11,14.16,13.35,13.69,114896,0
+CARL.US,D,20250829,000000,13.34,13.65,12.16,13.3,156992,0
+CARL.US,D,20250902,000000,13.29,13.707,13.01,13.53,65695,0
+CARL.US,D,20250903,000000,13.37,13.5575,12.8628,12.96,51580,0
+CARL.US,D,20250904,000000,13.6,13.6,12.6515,12.91,43490,0
+CARL.US,D,20250905,000000,13.13,13.16,12.555,12.74,34509,0
+CARL.US,D,20250908,000000,12.89,13.4566,12.84,13.38,52098,0
+CARL.US,D,20250909,000000,13.57,13.6254,13.0769,13.45,61095,0
+CARL.US,D,20250910,000000,13.55,13.895,13.01,13.6,81809,0
+CARL.US,D,20250911,000000,13.84,13.985,13.01,13.74,88344,0
+CARL.US,D,20250912,000000,13.89,14.9735,13.675,14.79,110516,0
+CARL.US,D,20250915,000000,14.7,14.7798,13.78,14.65,108828,0
+CARL.US,D,20250916,000000,14.51,15.5,14.34,15.3,109939,0
+CARL.US,D,20250917,000000,15.5,15.85,15.06,15.06,177740,0
+CARL.US,D,20250918,000000,15.26,16.2,15.03,15.35,149065,0
+CARL.US,D,20250919,000000,15.58,15.88,14.06,14.15,1077113,0
+CARL.US,D,20250922,000000,14.51,14.96,14,14.5,136869,0
+CARL.US,D,20250923,000000,14.46,14.8222,14.3,14.43,60984,0
+CARL.US,D,20250924,000000,14.25,14.7,14.25,14.33,43348,0
+CARL.US,D,20250925,000000,13.88,14.02,12.8,13.25,147355,0
+CARL.US,D,20250926,000000,13.26,13.89,13.26,13.67,67388,0
+CARL.US,D,20250929,000000,13.6,13.78,13.21,13.45,90301,0
+CARL.US,D,20250930,000000,13.51,13.7479,13.25,13.39,73391,0
+CARL.US,D,20251001,000000,13.44,13.7,13.2,13.32,61814,0
+CARL.US,D,20251002,000000,13.2,13.565,12.82,13.33,148349,0
+CARL.US,D,20251003,000000,13.4,13.4563,12.81,12.97,151052,0
+CARL.US,D,20251006,000000,12.94,14.62,12.94,14.48,73346,0
+CARL.US,D,20251007,000000,13.89,14.1999,13.565,13.59,63691,0
+CARL.US,D,20251008,000000,13.65,14.78,13.4,13.82,108010,0
+CARL.US,D,20251009,000000,13.64,14.061,13.38,13.67,57923,0
+CARL.US,D,20251010,000000,13.68,13.68,12.952,13.12,77224,0
+CARL.US,D,20251013,000000,13.06,13.365,13.01,13.13,40466,0
+CARL.US,D,20251014,000000,12.98,13.94,12.71,13.94,84917,0
+CARL.US,D,20251015,000000,14.17,14.27,13.53,13.65,68707,0
+CARL.US,D,20251016,000000,13.46,14.055,13.46,13.63,52233,0
+CARL.US,D,20251017,000000,13.35,13.6,13.21,13.55,120562,0
+CARL.US,D,20251020,000000,13.66,14.44,13.5101,14.39,37929,0
+CARL.US,D,20251021,000000,13.9838,14.3,13.9838,14.1,26713,0
+CARL.US,D,20251022,000000,13.86,14.1,13.375,13.89,55895,0
+CARL.US,D,20251023,000000,13.89,13.89,13,13.01,38564,0
+CARL.US,D,20251024,000000,13.05,13.72,12.78,13.48,45242,0
+CARL.US,D,20251027,000000,13.25,13.59,13.14,13.54,30299,0
+CARL.US,D,20251028,000000,13.49,13.5442,12.78,13.12,37310,0
+CARL.US,D,20251029,000000,13.16,13.37,12.38,12.51,67608,0
+CARL.US,D,20251030,000000,12.56,13.085,12.4,12.71,41232,0
+CARL.US,D,20251031,000000,12.91,13,12.25,12.89,72690,0
+CARL.US,D,20251103,000000,12.89,12.93,12,12.22,45535,0
+CARL.US,D,20251104,000000,12.15,12.69,11.76,12.36,72070,0
+CARL.US,D,20251105,000000,12.61,12.61,11.76,12.1,34845,0
+CARL.US,D,20251106,000000,12.04,12.04,11.76,11.89,36928,0
+CARL.US,D,20251107,000000,12.75,14,12.3699,13.66,123566,0
+CARL.US,D,20251110,000000,13.67,13.87,12.57,12.61,112165,0
+CARL.US,D,20251111,000000,12.57,12.8876,12.12,12.18,55663,0
+CARL.US,D,20251112,000000,12.38,12.4294,12.06,12.34,50755,0
+CARL.US,D,20251113,000000,12.17,12.85,11.88,12.72,67954,0
+CARL.US,D,20251114,000000,12.49,13.11,12.18,13.11,70982,0
+CARL.US,D,20251117,000000,13.11,13.2,12.31,12.31,18983,0
+CARL.US,D,20251118,000000,12.26,12.64,12.11,12.25,33110,0
+CARL.US,D,20251119,000000,12.35,12.37,11.7,11.84,60646,0
+CARL.US,D,20251120,000000,11.95,12.29,11.75,11.82,34797,0
+CARL.US,D,20251121,000000,11.64,12.5,11.552,12.49,35229,0
+CARL.US,D,20251124,000000,12.72,14.3,12.65,13.89,142914,0
+CARL.US,D,20251125,000000,13.95,14.79,13.28,14.75,55850,0
+CARL.US,D,20251126,000000,14.5101,16.28,14.5101,16.21,88114,0
+CARL.US,D,20251128,000000,16.11,16.95,15.5529,16.28,60279,0
+CARL.US,D,20251201,000000,16.01,16.28,14.925,14.99,101003,0
+CARL.US,D,20251202,000000,15.02,15.47,14.78,15.11,79970,0
+CARL.US,D,20251203,000000,14.84,17.19,14.83,16.99,98356,0
+CARL.US,D,20251204,000000,16.68,16.9999,14.11,14.41,192298,0
+CARL.US,D,20251205,000000,14.24,14.5,12.585,13.26,250864,0
+CARL.US,D,20251208,000000,13.23,13.27,12.27,12.31,103088,0
+CARL.US,D,20251209,000000,12.6061,13.21,12.315,12.94,55529,0
+CARL.US,D,20251210,000000,12.82,13.4462,12.62,12.7,64118,0
+CARL.US,D,20251211,000000,12.76,13.24,12.465,13.13,53489,0
+CARL.US,D,20251212,000000,13.1183,13.25,12.8134,12.95,57783,0
+CARL.US,D,20251215,000000,13.15,13.22,12.75,12.91,29814,0
+CARL.US,D,20251216,000000,13.18,13.18,12.23,12.6,71507,0
+CARL.US,D,20251217,000000,12.92,13.03,12.505,12.6,25946,0
+CARL.US,D,20251218,000000,12.84,13.13,12.43,12.56,33063,0
+CARL.US,D,20251219,000000,12.57,12.86,12.32,12.85,115299,0
+CARL.US,D,20251222,000000,12.65,13.238,12.515,12.98,47084,0
+CARL.US,D,20251223,000000,12.735,13.67,12.71,13.5,61521,0
+CARL.US,D,20251224,000000,13.85,14.14,13.28,13.81,49526,0
+CARL.US,D,20251226,000000,13.8,13.94,13.17,13.71,118521,0
+CARL.US,D,20251229,000000,13.7,13.99,13.05,13.17,72830,0
+CARL.US,D,20251230,000000,13.17,13.64,12.99,13.31,61828,0
+CARL.US,D,20251231,000000,13.29,13.29,12.3,12.35,101996,0
+CARL.US,D,20260102,000000,12.35,12.85,11.45,11.63,117901,0
+CARL.US,D,20260105,000000,11.57,12.32,11.57,12.09,67989,0
+CARL.US,D,20260106,000000,12.03,12.62,11.975,12.435,44354,0
+CARL.US,D,20260107,000000,12.415,12.955,12.385,12.8,53340,0
+CARL.US,D,20260108,000000,13,13.15,12.79,12.87,37211,0
+CARL.US,D,20260109,000000,13.28,13.28,12.5,12.69,44648,0
+CARL.US,D,20260112,000000,13.23,14.89,12.84,14.44,181583,0
+CARL.US,D,20260113,000000,14.69,14.69,13.6,14.27,123691,0
+CARL.US,D,20260114,000000,14.36,14.3855,12.58,12.76,79800,0
+CARL.US,D,20260115,000000,12.8,13.8093,12.37,13.54,94025,0
+CARL.US,D,20260116,000000,13.45,13.69,12.55,12.57,169920,0
+CARL.US,D,20260120,000000,12.55,13.61,12.34,12.68,235060,0
+CARL.US,D,20260121,000000,12.615,13.33,12.615,13.23,80304,0
+CARL.US,D,20260122,000000,13.43,13.55,12.8,13.25,118205,0
+CARL.US,D,20260123,000000,13.15,13.37,12.805,13.23,99054,0
+CARL.US,D,20260126,000000,13.16,13.495,12.9,13.23,107936,0
+CARL.US,D,20260127,000000,13.0599,13.75,12.8801,13.46,95132,0
+CARL.US,D,20260128,000000,13.46,13.525,12.825,12.84,62928,0
+CARL.US,D,20260129,000000,13.02,13.05,12.36,12.67,45340,0
+CARL.US,D,20260130,000000,12.52,12.66,12,12.42,115361,0
+CARL.US,D,20260202,000000,12.47,12.79,12.39,12.46,48335,0
+CARL.US,D,20260203,000000,12.5,12.5101,11.7,11.94,78244,0
+CARL.US,D,20260204,000000,12.13,12.13,11.18,11.51,88101,0
+CARL.US,D,20260205,000000,11.53,11.86,11.1,11.29,52142,0
+CARL.US,D,20260206,000000,11.32,11.82,11.1,11.67,58016,0
+CARL.US,D,20260209,000000,11.6,12.3399,11.295,12.05,78133,0
+CARL.US,D,20260210,000000,12.1,12.6399,11.9595,12.04,66193,0
+CARL.US,D,20260211,000000,12.11,12.11,10.995,11.42,149341,0
+CARL.US,D,20260212,000000,11.46,11.5,10.65,10.76,80152,0
+CARL.US,D,20260213,000000,11.15,11.26,10.71,10.95,69635,0
+CARL.US,D,20260217,000000,10.93,11.35,10.85,11.18,58909,0
+CARL.US,D,20260218,000000,11.11,11.93,11.1,11.85,54592,0
diff --git a/daily/us/nasdaq stocks/1/cart.us.txt b/daily/us/nasdaq stocks/1/cart.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64b46de750cdee8e7f335a5386507823de97e2db
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cart.us.txt	
@@ -0,0 +1,607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CART.US,D,20230919,000000,42,42.95,33.67,33.7,39495900,0
+CART.US,D,20230920,000000,32.01,33.48,29.96,30.1,16366022,0
+CART.US,D,20230921,000000,30.21,31.9,29.9,30.65,7307900,0
+CART.US,D,20230922,000000,31.56,31.6,29.91,30,4459439,0
+CART.US,D,20230925,000000,29.9,30.42,29.05,30.39,3681167,0
+CART.US,D,20230926,000000,30.2,30.3,29.75,29.89,1564888,0
+CART.US,D,20230927,000000,29.75,30,28.26,28.54,2995371,0
+CART.US,D,20230928,000000,28.44,30.16,28.4315,29.83,2095791,0
+CART.US,D,20230929,000000,30.1,30.88,29.19,29.69,1928637,0
+CART.US,D,20231002,000000,29.34,29.72,26.9,26.96,4915635,0
+CART.US,D,20231003,000000,26.66,27.38,26.11,26.54,1795208,0
+CART.US,D,20231004,000000,26.37,27.513,26.2,27.31,935538,0
+CART.US,D,20231005,000000,26.94,27.8,25.7,26.2,1742046,0
+CART.US,D,20231006,000000,26.2,26.22,24.68,25.47,2728339,0
+CART.US,D,20231009,000000,25,25.125,23.36,24.66,2615110,0
+CART.US,D,20231010,000000,24.66,27.49,24.66,26.92,5378288,0
+CART.US,D,20231011,000000,26.92,27.0701,24.77,24.94,3310163,0
+CART.US,D,20231012,000000,25.28,25.52,23.64,24.72,3543025,0
+CART.US,D,20231013,000000,24.31,26.2,24.31,25.57,1738917,0
+CART.US,D,20231016,000000,26.1,26.15,24.55,24.85,2097442,0
+CART.US,D,20231017,000000,25.15,25.15,24.37,24.52,1149912,0
+CART.US,D,20231018,000000,24.62,25.43,24.095,25.41,1186141,0
+CART.US,D,20231019,000000,25.04,25.49,24.4,24.43,1013802,0
+CART.US,D,20231020,000000,24.51,26.12,24.16,24.85,1394500,0
+CART.US,D,20231023,000000,24.66,24.94,24.11,24.62,1003992,0
+CART.US,D,20231024,000000,24.5,26.8,24.336,26.4,1904685,0
+CART.US,D,20231025,000000,25.83,26.1399,24.48,25.16,654498,0
+CART.US,D,20231026,000000,25.16,25.38,24.36,24.69,876779,0
+CART.US,D,20231027,000000,24.8,25.555,24.59,24.91,790539,0
+CART.US,D,20231030,000000,24.94,25.99,24.81,25.83,496658,0
+CART.US,D,20231031,000000,25.83,25.87,24.41,24.63,1008603,0
+CART.US,D,20231101,000000,24.9,25.07,24.31,25.05,566175,0
+CART.US,D,20231102,000000,25.66,26.97,25.07,26.66,1951921,0
+CART.US,D,20231103,000000,26.75,28.88,26.54,26.91,2488918,0
+CART.US,D,20231106,000000,27.3,27.945,26.66,27.31,919381,0
+CART.US,D,20231107,000000,27.5,29.28,27.13,28.47,1743331,0
+CART.US,D,20231108,000000,28.62,28.62,26.82,27.24,2767405,0
+CART.US,D,20231109,000000,27.46,27.4851,23.55,24.48,5361386,0
+CART.US,D,20231110,000000,24.59,26.34,24.41,25.21,2269662,0
+CART.US,D,20231113,000000,25.01,25.98,24.77,25.56,1361006,0
+CART.US,D,20231114,000000,25.83,26.58,25.0915,25.88,974582,0
+CART.US,D,20231115,000000,25.88,26.9598,25.86,25.9,1099964,0
+CART.US,D,20231116,000000,25.5,25.8,24.86,25.04,1306567,0
+CART.US,D,20231117,000000,25.1,25.43,24.89,25.25,696831,0
+CART.US,D,20231120,000000,25.2,26,24.93,25.85,978922,0
+CART.US,D,20231121,000000,25.52,25.77,24.63,24.69,1027379,0
+CART.US,D,20231122,000000,24.95,25.19,24.66,25.06,842560,0
+CART.US,D,20231124,000000,24.94,25.87,24.87,25.68,340472,0
+CART.US,D,20231127,000000,25.77,25.87,25,25.16,750042,0
+CART.US,D,20231128,000000,25.05,25.93,24.79,25.46,781366,0
+CART.US,D,20231129,000000,25.56,27.68,25.42,25.51,1790513,0
+CART.US,D,20231130,000000,25.67,25.86,24.11,24.19,2169678,0
+CART.US,D,20231201,000000,24.08,25.54,23.9,25.37,1709804,0
+CART.US,D,20231204,000000,25.26,25.76,24.2315,24.41,1996941,0
+CART.US,D,20231205,000000,24.2,24.36,23.325,23.73,1897928,0
+CART.US,D,20231206,000000,23.68,24.55,23.26,23.51,1296894,0
+CART.US,D,20231207,000000,23.6,24.31,23.31,23.71,1586478,0
+CART.US,D,20231208,000000,23.89,24.64,23.71,24.44,1623832,0
+CART.US,D,20231211,000000,24.54,24.7,24.02,24.23,684143,0
+CART.US,D,20231212,000000,23.93,24.13,23.35,23.53,1361510,0
+CART.US,D,20231213,000000,23.66,24.99,23.465,24.88,1402611,0
+CART.US,D,20231214,000000,25.5,26.38,25.22,26.03,1917543,0
+CART.US,D,20231215,000000,26.18,26.34,24.01,24.6,3061403,0
+CART.US,D,20231218,000000,24.74,25.13,24.52,25.1,1394033,0
+CART.US,D,20231219,000000,25.25,25.46,24.5204,24.61,1716031,0
+CART.US,D,20231220,000000,24.39,24.65,23.15,23.15,2471178,0
+CART.US,D,20231221,000000,23.56,23.71,23.02,23.39,2588270,0
+CART.US,D,20231222,000000,23.55,24.22,23.3,23.785,1167638,0
+CART.US,D,20231226,000000,23.96,24.2,23.6,24.19,1079143,0
+CART.US,D,20231227,000000,24.22,24.7,23.68,23.93,1073467,0
+CART.US,D,20231228,000000,23.81,24.24,23.54,23.84,878557,0
+CART.US,D,20231229,000000,23.77,24.39,23.38,23.47,1207264,0
+CART.US,D,20240102,000000,23.44,24.25,23.15,24.03,1365580,0
+CART.US,D,20240103,000000,23.72,24.99,23.52,23.56,2659112,0
+CART.US,D,20240104,000000,23.5,23.92,22.81,22.99,1879516,0
+CART.US,D,20240105,000000,23.11,23.11,22.13,22.43,2110613,0
+CART.US,D,20240108,000000,22.43,23.41,22.365,23.4,2039960,0
+CART.US,D,20240109,000000,22.94,23.0435,22.25,22.97,2309536,0
+CART.US,D,20240110,000000,23.08,23.87,23.02,23.4,1429833,0
+CART.US,D,20240111,000000,23.39,23.59,22.6,23.23,1304412,0
+CART.US,D,20240112,000000,23.42,23.5,22.86,23.09,859789,0
+CART.US,D,20240116,000000,22.96,24.11,22.7,23.88,1659556,0
+CART.US,D,20240117,000000,25.19,25.93,24.7201,25.67,4210554,0
+CART.US,D,20240118,000000,25.65,27.19,25.31,25.63,3628054,0
+CART.US,D,20240119,000000,25.7,26.165,25.32,26.01,1486896,0
+CART.US,D,20240122,000000,26.5,27.9433,26.29,27.17,2710247,0
+CART.US,D,20240123,000000,27.25,27.57,24.8901,25.23,4177565,0
+CART.US,D,20240124,000000,25.29,25.4643,24.42,24.8,3399101,0
+CART.US,D,20240125,000000,25.24,26.01,25.05,25.54,1718573,0
+CART.US,D,20240126,000000,25.5,26.36,25.22,25.48,1414682,0
+CART.US,D,20240129,000000,25.46,25.92,24.82,25.88,1910069,0
+CART.US,D,20240130,000000,25.74,25.92,24.77,25.46,1839171,0
+CART.US,D,20240131,000000,25.17,25.37,24.445,24.47,1806623,0
+CART.US,D,20240201,000000,24.57,25.58,24.14,25.25,2945095,0
+CART.US,D,20240202,000000,25.04,25.525,24.6,25.08,2004705,0
+CART.US,D,20240205,000000,25.01,25.01,23.59,23.94,2873530,0
+CART.US,D,20240206,000000,23.86,24.54,23.59,24.47,2780036,0
+CART.US,D,20240207,000000,24.45,25.05,24.04,24.46,1922246,0
+CART.US,D,20240208,000000,24.43,26.97,24.43,26.07,5722388,0
+CART.US,D,20240209,000000,25.16,27.28,24.9,26.6,4212137,0
+CART.US,D,20240212,000000,26.25,27.99,26.08,27.38,2788776,0
+CART.US,D,20240213,000000,25.86,27.975,25.56,27.85,7346521,0
+CART.US,D,20240214,000000,26.26,27.66,24.98,27.33,12161515,0
+CART.US,D,20240215,000000,26.26,26.78,24.52,26.23,24952296,0
+CART.US,D,20240216,000000,25.55,28.26,25.55,26.77,11322939,0
+CART.US,D,20240220,000000,27,28.97,26.82,27.7,11612374,0
+CART.US,D,20240221,000000,27.64,29.236,27.555,28.83,7469031,0
+CART.US,D,20240222,000000,28.9,30.1,28.56,29.88,7706398,0
+CART.US,D,20240223,000000,31,32.19,29.58,30.59,11108399,0
+CART.US,D,20240226,000000,30.36,31.46,29.72,31.39,4965528,0
+CART.US,D,20240227,000000,31.45,32.15,30.88,31.56,5405230,0
+CART.US,D,20240228,000000,31.22,32.3,30.935,31.22,5415309,0
+CART.US,D,20240229,000000,31.55,32.91,31.3001,32.54,4780419,0
+CART.US,D,20240301,000000,32.29,34.6,32.2407,33.17,5947421,0
+CART.US,D,20240304,000000,32.92,34.15,32.6,33.7,5557246,0
+CART.US,D,20240305,000000,33.64,34.17,32.3,32.81,4712528,0
+CART.US,D,20240306,000000,33.03,34.3099,32.92,33.62,4359325,0
+CART.US,D,20240307,000000,33.62,35.265,33.62,34.39,4299230,0
+CART.US,D,20240308,000000,34.38,34.7398,33.85,34.38,4319813,0
+CART.US,D,20240311,000000,34.38,35,34.15,34.5,3068502,0
+CART.US,D,20240312,000000,34.79,35.77,34.705,35.51,2719932,0
+CART.US,D,20240313,000000,35.1,35.76,34.61,35.35,2604784,0
+CART.US,D,20240314,000000,36,36.2904,35.03,35.74,3521372,0
+CART.US,D,20240315,000000,35.75,37.09,35.695,35.8,4542532,0
+CART.US,D,20240318,000000,35.85,37.96,35.77,37.25,4261330,0
+CART.US,D,20240319,000000,37.39,37.5211,36.17,36.99,2651903,0
+CART.US,D,20240320,000000,37,38.28,36.82,38.08,4203765,0
+CART.US,D,20240321,000000,37.5,38.56,37.3401,37.82,2771614,0
+CART.US,D,20240322,000000,38.23,38.23,37.11,37.52,1972496,0
+CART.US,D,20240325,000000,38.49,38.835,37.88,38.03,1726388,0
+CART.US,D,20240326,000000,38.06,38.63,36.53,36.54,4142264,0
+CART.US,D,20240327,000000,36.43,37.19,35.53,37.09,4603097,0
+CART.US,D,20240328,000000,37.23,37.66,36.88,37.29,2090174,0
+CART.US,D,20240401,000000,37.36,37.74,36.56,36.86,3431112,0
+CART.US,D,20240402,000000,36.61,37.575,35.81,37.1,4660379,0
+CART.US,D,20240403,000000,36.97,37.41,36.759,37.37,2164322,0
+CART.US,D,20240404,000000,37.775,38.72,37.75,37.9,3252790,0
+CART.US,D,20240405,000000,37.6,39.3,37.41,39.12,2881101,0
+CART.US,D,20240408,000000,39.27,39.595,38.1,38.44,1947937,0
+CART.US,D,20240409,000000,38.28,38.82,37.9,38.51,1428700,0
+CART.US,D,20240410,000000,37.8,38.94,37.55,38.47,1823521,0
+CART.US,D,20240411,000000,38.9,39.56,38.26,38.58,2866123,0
+CART.US,D,20240412,000000,38.45,38.59,37.26,37.81,4408260,0
+CART.US,D,20240415,000000,37.77,38.14,36.64,37.09,3038628,0
+CART.US,D,20240416,000000,36.39,37,36.11,36.95,3293751,0
+CART.US,D,20240417,000000,37.01,37.2,35.77,36.35,2331387,0
+CART.US,D,20240418,000000,36.6,36.82,35.31,36.4,4294433,0
+CART.US,D,20240419,000000,36.4,36.67,34.36,35.23,5888613,0
+CART.US,D,20240422,000000,35.49,36.44,34.51,36.09,3065356,0
+CART.US,D,20240423,000000,34.41,34.715,32.77,33.42,8989190,0
+CART.US,D,20240424,000000,33.21,34.54,32.29,34.28,4135866,0
+CART.US,D,20240425,000000,33.43,34.71,33.4,34.54,3089776,0
+CART.US,D,20240426,000000,34.5,35.04,34.15,34.69,2137276,0
+CART.US,D,20240429,000000,35.23,35.33,34.12,34.48,4326393,0
+CART.US,D,20240430,000000,34.27,35.1,33.83,34.13,4833930,0
+CART.US,D,20240501,000000,34.5,36.35,34.34,35.46,4744765,0
+CART.US,D,20240502,000000,35.34,35.75,34.74,35.61,2460821,0
+CART.US,D,20240503,000000,35.94,36.81,35.51,36.7,2353832,0
+CART.US,D,20240506,000000,37,37.52,36.17,36.53,5354135,0
+CART.US,D,20240507,000000,37.44,37.99,36.72,37.52,5365727,0
+CART.US,D,20240508,000000,36.74,37.64,36.74,37.48,6682633,0
+CART.US,D,20240509,000000,37.75,38.87,35.32,36.09,7584595,0
+CART.US,D,20240510,000000,35.57,35.95,34.885,34.94,5706643,0
+CART.US,D,20240513,000000,34.38,35.025,33.47,34.75,5028499,0
+CART.US,D,20240514,000000,34.98,34.98,34.09,34.3,3608228,0
+CART.US,D,20240515,000000,34.61,35,31.9,32.85,10302396,0
+CART.US,D,20240516,000000,33.3,33.99,32.74,33.2,4903363,0
+CART.US,D,20240517,000000,33.25,34.66,32.87,34.44,5257240,0
+CART.US,D,20240520,000000,34.11,34.64,32.38,32.92,6128698,0
+CART.US,D,20240521,000000,32.92,33.39,32.26,32.58,3268449,0
+CART.US,D,20240522,000000,32.31,33.6,32.28,32.87,3596215,0
+CART.US,D,20240523,000000,32.8,32.99,32.25,32.6,3453467,0
+CART.US,D,20240524,000000,32.8,32.82,31.73,32.37,3575835,0
+CART.US,D,20240528,000000,32.5,32.52,31.725,32.22,2569211,0
+CART.US,D,20240529,000000,32.125,32.125,30.89,30.92,6006552,0
+CART.US,D,20240530,000000,30.91,31.23,30.48,30.5,3367041,0
+CART.US,D,20240531,000000,30.5,30.67,30.07,30.48,7432029,0
+CART.US,D,20240603,000000,30.7,31.33,30.3,31,3663093,0
+CART.US,D,20240604,000000,30.63,31.01,29.95,30.13,2554457,0
+CART.US,D,20240605,000000,31,31.27,30.22,30.95,4093075,0
+CART.US,D,20240606,000000,32.23,34.02,31.61,33.78,6492047,0
+CART.US,D,20240607,000000,33.36,34.03,32.91,32.98,2776544,0
+CART.US,D,20240610,000000,33.04,34.725,32.9313,34.51,4089169,0
+CART.US,D,20240611,000000,34.33,34.57,33.06,33.37,4016567,0
+CART.US,D,20240612,000000,33.96,34.49,33.18,33.77,3308648,0
+CART.US,D,20240613,000000,33.78,34.34,32.165,32.29,3157725,0
+CART.US,D,20240614,000000,32.25,32.77,31.91,32.64,2423150,0
+CART.US,D,20240617,000000,32.64,33.42,32.46,33.24,4622169,0
+CART.US,D,20240618,000000,33.24,33.92,33.095,33.84,6804538,0
+CART.US,D,20240620,000000,33.84,34.14,33.08,33.08,4181837,0
+CART.US,D,20240621,000000,33.05,33.05,31.47,31.51,7337055,0
+CART.US,D,20240624,000000,31.39,31.98,30.92,31.35,5128523,0
+CART.US,D,20240625,000000,31.35,33.19,31.21,32.88,6699574,0
+CART.US,D,20240626,000000,33.26,33.325,32.02,32.1,4357126,0
+CART.US,D,20240627,000000,31.85,32.23,31.445,31.73,3496286,0
+CART.US,D,20240628,000000,31.73,32.23,31.0905,32.14,14138420,0
+CART.US,D,20240701,000000,31.87,32.495,31.51,32.4,2685907,0
+CART.US,D,20240702,000000,32.35,33.41,32.2,33.17,5147557,0
+CART.US,D,20240703,000000,33.32,34.38,33.315,34.13,1747435,0
+CART.US,D,20240705,000000,34.13,34.63,34.01,34.48,3836347,0
+CART.US,D,20240708,000000,34.52,34.59,33.67,34.11,2876940,0
+CART.US,D,20240709,000000,34.22,34.6999,33.14,33.19,1751125,0
+CART.US,D,20240710,000000,33.35,33.93,32.41,33.33,4097872,0
+CART.US,D,20240711,000000,33.69,34.87,33.56,34.57,3662832,0
+CART.US,D,20240712,000000,34.62,35.415,34.47,34.87,1915600,0
+CART.US,D,20240715,000000,34.89,35.05,34.114,34.73,2210078,0
+CART.US,D,20240716,000000,34.57,36.51,34.32,36.51,3450990,0
+CART.US,D,20240717,000000,36.12,36.54,34.98,35.29,3516253,0
+CART.US,D,20240718,000000,34.96,36.095,34.67,35,2421066,0
+CART.US,D,20240719,000000,35.15,35.85,34.92,35,2744236,0
+CART.US,D,20240722,000000,35,35.72,34.85,35.57,2136012,0
+CART.US,D,20240723,000000,35.6,35.89,35.2,35.28,2769603,0
+CART.US,D,20240724,000000,34.95,35.25,33.75,33.97,2559446,0
+CART.US,D,20240725,000000,33.74,35.77,33.72,34.09,3152073,0
+CART.US,D,20240726,000000,34.52,35.21,34.27,34.32,1459168,0
+CART.US,D,20240729,000000,34.5,34.78,34.12,34.56,1366520,0
+CART.US,D,20240730,000000,34.73,35,33.885,34.24,1856993,0
+CART.US,D,20240731,000000,34.95,34.95,33.795,34.49,2211722,0
+CART.US,D,20240801,000000,34.77,35.25,32.61,33.02,3584337,0
+CART.US,D,20240802,000000,32.26,32.49,31.4,31.55,4053170,0
+CART.US,D,20240805,000000,29.89,31.3,29.84,31.11,3732016,0
+CART.US,D,20240806,000000,30.91,31.81,30.12,31.43,7670834,0
+CART.US,D,20240807,000000,33,33.97,31.06,32.31,7213338,0
+CART.US,D,20240808,000000,33.05,33.23,31.22,32.12,3269015,0
+CART.US,D,20240809,000000,31.49,32.65,31.15,31.9,2855478,0
+CART.US,D,20240812,000000,32,32.62,31.64,32.355,2599595,0
+CART.US,D,20240813,000000,32.36,32.465,31.51,32.15,3543825,0
+CART.US,D,20240814,000000,32.5,32.99,31.72,31.84,4459580,0
+CART.US,D,20240815,000000,32.125,32.93,31.59,32.35,5619863,0
+CART.US,D,20240816,000000,32.44,32.44,31.925,32.17,2440987,0
+CART.US,D,20240819,000000,32.11,33.57,31.99,33.57,2943546,0
+CART.US,D,20240820,000000,33.17,33.33,32.18,33.06,3483968,0
+CART.US,D,20240821,000000,33.42,33.622,33.06,33.58,1937354,0
+CART.US,D,20240822,000000,33.73,34.49,33.71,34.47,3746660,0
+CART.US,D,20240823,000000,34.5,35.81,34.5,35.6,3503990,0
+CART.US,D,20240826,000000,35.54,37.32,35.52,36.35,3082150,0
+CART.US,D,20240827,000000,36.32,36.35,35.43,35.7,2651016,0
+CART.US,D,20240828,000000,35.45,35.64,35.08,35.37,1830880,0
+CART.US,D,20240829,000000,35.4,36.21,35.26,35.33,2033529,0
+CART.US,D,20240830,000000,35.61,36.07,35.12,35.89,2327982,0
+CART.US,D,20240903,000000,35.23,35.35,34.572,34.73,3281830,0
+CART.US,D,20240904,000000,34.73,34.73,33.49,33.64,3450598,0
+CART.US,D,20240905,000000,33.78,34.645,33.71,34.62,1807369,0
+CART.US,D,20240906,000000,34.4,34.52,33.17,34.01,2881390,0
+CART.US,D,20240909,000000,34.15,35.96,34.06,35.41,3503889,0
+CART.US,D,20240910,000000,35.48,36.05,34.975,35.23,2828312,0
+CART.US,D,20240911,000000,35.13,35.99,34.56,35.32,4681191,0
+CART.US,D,20240912,000000,35.38,36.45,35.23,36.32,4012817,0
+CART.US,D,20240913,000000,36.45,37.12,35.96,36.99,2278813,0
+CART.US,D,20240916,000000,36.88,37.4,36.35,37.28,2265636,0
+CART.US,D,20240917,000000,37.4,38.07,37.32,37.87,2654476,0
+CART.US,D,20240918,000000,38.36,40.05,38.07,39.87,8065353,0
+CART.US,D,20240919,000000,40.26,41.86,39.9,41.83,5693168,0
+CART.US,D,20240920,000000,41.84,42.58,40.88,42.14,24832483,0
+CART.US,D,20240923,000000,41.91,41.92,40.09,40.22,4370264,0
+CART.US,D,20240924,000000,39.77,40.17,39.13,40.08,4170497,0
+CART.US,D,20240925,000000,40.14,40.85,39.38,40.5,4891727,0
+CART.US,D,20240926,000000,40.83,40.855,38.74,39.46,3714768,0
+CART.US,D,20240927,000000,39.68,40.04,39.5,39.9,1440307,0
+CART.US,D,20240930,000000,40.17,41.32,39.66,40.74,2483236,0
+CART.US,D,20241001,000000,40.7,41.29,40.25,40.45,1446547,0
+CART.US,D,20241002,000000,40.04,40.3,38.88,39.45,2343832,0
+CART.US,D,20241003,000000,39.88,39.92,39.16,39.54,1580570,0
+CART.US,D,20241004,000000,40.1,40.58,39.7,40.41,2397678,0
+CART.US,D,20241007,000000,40.07,42.716,40.06,41.95,4532127,0
+CART.US,D,20241008,000000,42.16,44.06,42.0302,44,5533095,0
+CART.US,D,20241009,000000,44,45.01,43.31,43.99,4226105,0
+CART.US,D,20241010,000000,43.84,43.84,42.26,42.74,2525177,0
+CART.US,D,20241011,000000,42.9,43.7451,42.7501,43.6,1779697,0
+CART.US,D,20241014,000000,43.79,43.805,42.5,42.84,2435141,0
+CART.US,D,20241015,000000,43.16,43.56,42.09,43,1685556,0
+CART.US,D,20241016,000000,42.87,42.92,41.54,41.99,1881241,0
+CART.US,D,20241017,000000,42.42,43.12,41.66,42.7,3289254,0
+CART.US,D,20241018,000000,43.08,43.3982,42.6,42.76,1795548,0
+CART.US,D,20241021,000000,42.97,43.98,42.34,42.93,3378357,0
+CART.US,D,20241022,000000,43.07,45.13,43,43.98,3988359,0
+CART.US,D,20241023,000000,43.73,44.63,43.2295,43.83,1937470,0
+CART.US,D,20241024,000000,43.85,44.71,43.42,43.78,1608070,0
+CART.US,D,20241025,000000,44.37,44.95,44.01,44.54,1574760,0
+CART.US,D,20241028,000000,45,45.1999,44.33,44.5,2538859,0
+CART.US,D,20241029,000000,44.74,44.86,44.18,44.66,1618908,0
+CART.US,D,20241030,000000,44.67,45.01,43.96,44.64,2394981,0
+CART.US,D,20241031,000000,44.75,44.8328,43.71,44.1,2705616,0
+CART.US,D,20241101,000000,44.54,45.75,44.24,44.775,2409226,0
+CART.US,D,20241104,000000,44.7,45.11,44.001,44.64,1418535,0
+CART.US,D,20241105,000000,44.62,46.07,44.51,45.59,1938816,0
+CART.US,D,20241106,000000,46.79,47.95,46.6,47.74,4230173,0
+CART.US,D,20241107,000000,48,50.01,47.56,48.66,5673884,0
+CART.US,D,20241108,000000,48.02,48.32,46.77,47.72,3924049,0
+CART.US,D,20241111,000000,48.34,48.51,47.62,47.74,3364443,0
+CART.US,D,20241112,000000,48,48.48,46.61,48.34,7456314,0
+CART.US,D,20241113,000000,45.37,46.5,41.57,43.02,11966786,0
+CART.US,D,20241114,000000,42.52,43,40.8,42.93,6015450,0
+CART.US,D,20241115,000000,42.93,42.93,40.88,42,6629671,0
+CART.US,D,20241118,000000,41.48,42.4,40.73,40.91,4233338,0
+CART.US,D,20241119,000000,40.23,42.8799,40.17,42.78,4211180,0
+CART.US,D,20241120,000000,42,42.23,40.4184,41.58,6726980,0
+CART.US,D,20241121,000000,41.93,43.31,41.66,43.25,5506829,0
+CART.US,D,20241122,000000,43.26,43.305,42.59,43.22,4463395,0
+CART.US,D,20241125,000000,43.2,44.06,42.52,43.61,5166742,0
+CART.US,D,20241126,000000,43.7,43.96,42.85,43.54,2762810,0
+CART.US,D,20241127,000000,43.81,43.98,42.69,43.44,1835124,0
+CART.US,D,20241129,000000,43.66,43.86,42.7,43.67,1464834,0
+CART.US,D,20241202,000000,43.46,44.36,42.71,43.51,3980362,0
+CART.US,D,20241203,000000,43.07,43.79,43,43.7,2421695,0
+CART.US,D,20241204,000000,43.88,45.86,43.65,45.59,5738790,0
+CART.US,D,20241205,000000,45.54,45.55,43.63,43.82,4462986,0
+CART.US,D,20241206,000000,43.83,44.2625,43.02,44.19,3600736,0
+CART.US,D,20241209,000000,44.41,44.41,42.1,42.47,4040891,0
+CART.US,D,20241210,000000,42.5,42.935,42.1,42.37,3364836,0
+CART.US,D,20241211,000000,42.74,42.88,41.42,41.65,4569104,0
+CART.US,D,20241212,000000,41.36,42.35,40.88,41.89,5817871,0
+CART.US,D,20241213,000000,41.9,42.05,41.15,41.78,4141160,0
+CART.US,D,20241216,000000,41.57,42.82,41.26,42.58,4077211,0
+CART.US,D,20241217,000000,42.52,42.97,42,42.81,3749862,0
+CART.US,D,20241218,000000,43.23,43.4304,41.58,41.95,3392572,0
+CART.US,D,20241219,000000,42.06,42.69,41.63,42.07,6208188,0
+CART.US,D,20241220,000000,41.64,42.73,41.62,42.02,4656031,0
+CART.US,D,20241223,000000,41.75,42.23,41.11,42.2,2223143,0
+CART.US,D,20241224,000000,42.49,43.86,42.24,43.81,1201519,0
+CART.US,D,20241226,000000,43.51,44.06,43.25,43.72,1485197,0
+CART.US,D,20241227,000000,43.49,43.795,42.06,42.2,1873417,0
+CART.US,D,20241230,000000,41.73,42.9,41.39,42.07,2443901,0
+CART.US,D,20241231,000000,42.36,42.73,41.375,41.42,1749854,0
+CART.US,D,20250102,000000,42,43.41,41.47,43.04,2282911,0
+CART.US,D,20250103,000000,43.58,44.97,43.455,44.93,2772707,0
+CART.US,D,20250106,000000,45.49,45.49,44.034,44.08,2286386,0
+CART.US,D,20250107,000000,44,44.15,42.29,42.91,2755597,0
+CART.US,D,20250108,000000,44.955,45.57,44.15,44.82,8158675,0
+CART.US,D,20250110,000000,43.58,44.71,43.07,44.23,6075927,0
+CART.US,D,20250113,000000,44.83,45.09,43.29,44.51,26425795,0
+CART.US,D,20250114,000000,46.138,46.815,45.11,46.45,6671485,0
+CART.US,D,20250115,000000,47.125,47.14,45.04,45.11,4466597,0
+CART.US,D,20250116,000000,45.45,46.66,45.05,46.58,3344616,0
+CART.US,D,20250117,000000,47.145,47.35,45.89,46.32,2738598,0
+CART.US,D,20250121,000000,46.35,46.71,45.75,46.43,3636347,0
+CART.US,D,20250122,000000,46.2,46.3948,44.56,44.61,2996483,0
+CART.US,D,20250123,000000,44.14,45.77,44.05,45.45,2592163,0
+CART.US,D,20250124,000000,45.58,46.49,45.23,45.99,2420600,0
+CART.US,D,20250127,000000,45.17,46.7799,44.81,45.65,2338269,0
+CART.US,D,20250128,000000,45.56,46.75,45.18,46.75,1975595,0
+CART.US,D,20250129,000000,47.11,48.2799,46.02,48.1,3897350,0
+CART.US,D,20250130,000000,48.98,49.9,48.6,48.9,3126541,0
+CART.US,D,20250131,000000,48.92,49.71,47.96,48.28,3316450,0
+CART.US,D,20250203,000000,46.96,49,46.07,48.13,2895666,0
+CART.US,D,20250204,000000,48.46,49.37,48.25,48.88,2519096,0
+CART.US,D,20250205,000000,48.66,48.7853,47.89,48.49,1413075,0
+CART.US,D,20250206,000000,48.89,50.11,47.945,48.59,3438692,0
+CART.US,D,20250207,000000,49.15,49.87,48.81,49.21,2544124,0
+CART.US,D,20250210,000000,49.61,50.48,48.8224,50.32,2444498,0
+CART.US,D,20250211,000000,50.19,50.345,48.29,49.69,2660729,0
+CART.US,D,20250212,000000,49.85,50.91,49.07,50.25,3024393,0
+CART.US,D,20250213,000000,50.04,50.39,48.75,49.99,2024547,0
+CART.US,D,20250214,000000,50.2,51.33,49.18,50.97,2384856,0
+CART.US,D,20250218,000000,51.43,51.5,49.42,50.35,4656061,0
+CART.US,D,20250219,000000,51.115,53.44,51.01,53.15,4520909,0
+CART.US,D,20250220,000000,52.5,53.41,51.8,52.55,4222965,0
+CART.US,D,20250221,000000,52.5,53.195,51.58,52.365,4281993,0
+CART.US,D,20250224,000000,51.72,52.265,49.31,49.36,6164112,0
+CART.US,D,20250225,000000,48.67,48.93,47.6,48.78,9238365,0
+CART.US,D,20250226,000000,43.76,44.79,42.5,42.8,11599576,0
+CART.US,D,20250227,000000,43.02,43.27,40.73,40.735,6473794,0
+CART.US,D,20250228,000000,40.35,41.27,39.99,41.09,5558844,0
+CART.US,D,20250303,000000,40.66,40.84,38.26,38.9,6279492,0
+CART.US,D,20250304,000000,38.09,39.45,36.69,38.44,6313733,0
+CART.US,D,20250305,000000,38.24,39.29,38.13,38.59,3893857,0
+CART.US,D,20250306,000000,37.53,39.65,37.52,37.75,4115159,0
+CART.US,D,20250307,000000,37.36,40.12,37.36,39.9,6981890,0
+CART.US,D,20250310,000000,39.48,40.01,38.085,38.31,5144796,0
+CART.US,D,20250311,000000,38.19,39.905,37.88,38.02,5635598,0
+CART.US,D,20250312,000000,38.955,39.17,38.15,38.8,3397506,0
+CART.US,D,20250313,000000,39.04,39.19,37.14,37.46,3662451,0
+CART.US,D,20250314,000000,38.16,38.8,38.005,38.57,2745689,0
+CART.US,D,20250317,000000,38.67,40.75,38.59,40.64,3298578,0
+CART.US,D,20250318,000000,40.3,40.571,39.64,40.16,3631862,0
+CART.US,D,20250319,000000,40.22,40.55,39.42,39.74,3154060,0
+CART.US,D,20250320,000000,39.54,39.97,38.825,38.93,4264114,0
+CART.US,D,20250321,000000,38.62,39.2,38.33,38.9,13058138,0
+CART.US,D,20250324,000000,40.17,41.1,39.12,40.91,4495213,0
+CART.US,D,20250325,000000,41.29,42.02,40.67,41.88,3937974,0
+CART.US,D,20250326,000000,41.79,42.15,40.08,40.35,2154025,0
+CART.US,D,20250327,000000,40.01,40.8,39.4,40.52,2742988,0
+CART.US,D,20250328,000000,40.18,40.605,39.33,39.73,2388847,0
+CART.US,D,20250331,000000,39.12,39.99,38.63,39.89,2888380,0
+CART.US,D,20250401,000000,39.68,40.4,39.29,40.22,2284642,0
+CART.US,D,20250402,000000,39.59,41.035,39.25,40.5,2523316,0
+CART.US,D,20250403,000000,38.32,40.23,38,40.02,5565011,0
+CART.US,D,20250404,000000,38.04,38.845,36.74,37.37,4411585,0
+CART.US,D,20250407,000000,35.69,39.39,35.14,37.41,4717349,0
+CART.US,D,20250408,000000,37.69,39.56,36.63,37.12,3194367,0
+CART.US,D,20250409,000000,36.78,40.45,36.61,39.06,6442653,0
+CART.US,D,20250410,000000,39.16,40.02,37.55,38.6,4283089,0
+CART.US,D,20250411,000000,39.02,41.315,38.94,41.17,4965336,0
+CART.US,D,20250414,000000,41.63,42.65,41.04,41.8,5250805,0
+CART.US,D,20250415,000000,42.035,42.5,41.56,41.86,3321715,0
+CART.US,D,20250416,000000,41.61,42.26,41.31,42.08,2522856,0
+CART.US,D,20250417,000000,42.55,43.04,42.05,42.99,5453775,0
+CART.US,D,20250421,000000,42.57,42.88,41.46,41.79,2216772,0
+CART.US,D,20250422,000000,42.26,43.03,41.99,42.35,4086496,0
+CART.US,D,20250423,000000,43.63,43.7195,41.77,42.01,3558247,0
+CART.US,D,20250424,000000,42.06,42.2824,41.095,41.66,4523173,0
+CART.US,D,20250425,000000,41.88,42.47,41.7,41.91,2619320,0
+CART.US,D,20250428,000000,41.91,42.18,39.37,39.92,4921130,0
+CART.US,D,20250429,000000,39.91,40.4199,39.76,39.82,3441924,0
+CART.US,D,20250430,000000,39.92,40.23,38.645,39.89,4285888,0
+CART.US,D,20250501,000000,39.17,40.47,38.64,39.8,9126841,0
+CART.US,D,20250502,000000,43.52,45.57,42.26,45.22,12383607,0
+CART.US,D,20250505,000000,45.5,47.47,44.9119,47.09,8870325,0
+CART.US,D,20250506,000000,46.02,47.02,45.5125,45.61,4745267,0
+CART.US,D,20250507,000000,45.98,46.48,45.0888,45.73,2378316,0
+CART.US,D,20250508,000000,42.495,44.67,42.38,42.94,5737943,0
+CART.US,D,20250509,000000,43.43,44.35,43.12,43.77,3536675,0
+CART.US,D,20250512,000000,44.68,44.71,43.2,43.61,5121846,0
+CART.US,D,20250513,000000,43.78,44.83,43.73,44.31,3739954,0
+CART.US,D,20250514,000000,44.42,45.34,43.41,45.21,4438339,0
+CART.US,D,20250515,000000,45.06,45.06,43.62,44.12,4793779,0
+CART.US,D,20250516,000000,44.13,45.71,44.13,45.66,3001090,0
+CART.US,D,20250519,000000,45,45.99,44.6681,45.94,2397762,0
+CART.US,D,20250520,000000,45.78,47.25,45.535,47.11,3633242,0
+CART.US,D,20250521,000000,47.18,47.7,46.56,46.91,3154199,0
+CART.US,D,20250522,000000,47,47.5,46.575,47.03,2527010,0
+CART.US,D,20250523,000000,46.61,47.47,46.25,46.99,3973817,0
+CART.US,D,20250527,000000,47.25,47.56,46.745,47.05,3344687,0
+CART.US,D,20250528,000000,47.47,47.47,46.78,47.02,4724621,0
+CART.US,D,20250529,000000,47.03,47.155,45.57,45.76,3493118,0
+CART.US,D,20250530,000000,45.59,45.82,45.0983,45.67,3157518,0
+CART.US,D,20250602,000000,45.68,46.6,45.555,46.44,2791466,0
+CART.US,D,20250603,000000,46.51,46.645,45.53,46.04,3901579,0
+CART.US,D,20250604,000000,45.48,46.74,45.2938,46.2,2935847,0
+CART.US,D,20250605,000000,46.1,47.84,45.84,46.24,4599231,0
+CART.US,D,20250606,000000,46.52,46.6925,45.64,45.67,3303828,0
+CART.US,D,20250609,000000,46.345,46.345,45.59,45.92,2874236,0
+CART.US,D,20250610,000000,45.89,46.04,43.97,44.18,3474247,0
+CART.US,D,20250611,000000,44.08,44.925,43.9,44.17,3851491,0
+CART.US,D,20250612,000000,44.01,44.23,43.48,44.08,3294509,0
+CART.US,D,20250613,000000,43.79,44.27,43.28,43.37,3407139,0
+CART.US,D,20250616,000000,43.27,44.525,42.91,43.87,6270970,0
+CART.US,D,20250617,000000,43.61,44.23,43.26,43.55,3726148,0
+CART.US,D,20250618,000000,43.57,44.05,43.11,43.14,3689685,0
+CART.US,D,20250620,000000,43.5,44.2,43.12,43.75,6092355,0
+CART.US,D,20250623,000000,43.74,44.315,42.88,43.86,3703596,0
+CART.US,D,20250624,000000,44.36,45.45,44.27,44.97,4168566,0
+CART.US,D,20250625,000000,45.1,45.28,43.315,43.33,3010444,0
+CART.US,D,20250626,000000,43.65,44.97,43.21,44.94,3718240,0
+CART.US,D,20250627,000000,45.02,45.1107,44.35,44.86,2834943,0
+CART.US,D,20250630,000000,45.21,45.445,44.78,45.24,2901548,0
+CART.US,D,20250701,000000,45.11,45.83,44.26,45.64,3259891,0
+CART.US,D,20250702,000000,45.67,46.47,45.35,46.08,3007894,0
+CART.US,D,20250703,000000,46.33,47.42,46.08,47.18,1993603,0
+CART.US,D,20250707,000000,47,48.905,46.5,48.85,4774108,0
+CART.US,D,20250708,000000,49.06,49.565,48.23,48.71,4887506,0
+CART.US,D,20250709,000000,48.57,48.678,47.435,48,3916810,0
+CART.US,D,20250710,000000,48.18,49.63,47.72,48.43,3476447,0
+CART.US,D,20250711,000000,48.41,48.67,47.735,47.99,2339859,0
+CART.US,D,20250714,000000,47.94,48.595,47.58,48.01,2576600,0
+CART.US,D,20250715,000000,48.15,49.19,48.04,48.67,2546160,0
+CART.US,D,20250716,000000,48.82,49.21,47.17,47.8,4338134,0
+CART.US,D,20250717,000000,48.3,49.7,48.11,48.37,3239805,0
+CART.US,D,20250718,000000,48.78,49.62,48.4,49.11,3357659,0
+CART.US,D,20250721,000000,49.16,49.94,48.97,49.03,2820427,0
+CART.US,D,20250722,000000,49.25,50.09,48.7183,49.96,3237133,0
+CART.US,D,20250723,000000,50.04,50.24,49.44,49.79,1880277,0
+CART.US,D,20250724,000000,49.71,50.33,49.32,49.84,1948884,0
+CART.US,D,20250725,000000,49.96,49.96,48.33,48.41,3161948,0
+CART.US,D,20250728,000000,48.4,48.47,46.95,47.23,4929290,0
+CART.US,D,20250729,000000,47.58,47.805,46.59,46.77,2807153,0
+CART.US,D,20250730,000000,46.78,47.67,46.59,46.86,4159186,0
+CART.US,D,20250731,000000,46.76,48.1,46.46,47.97,4772780,0
+CART.US,D,20250801,000000,47.36,47.78,46.57,47.01,3542833,0
+CART.US,D,20250804,000000,47.27,48.765,47.09,48.73,4505044,0
+CART.US,D,20250805,000000,48.69,49.2,47.74,47.94,4312882,0
+CART.US,D,20250806,000000,47.96,48.31,47.5,47.72,2857146,0
+CART.US,D,20250807,000000,48.34,49.48,47.915,49.39,7003761,0
+CART.US,D,20250808,000000,52.5,53.5,49.49,51.21,13094105,0
+CART.US,D,20250811,000000,51.2,52.31,50.88,51.77,5767414,0
+CART.US,D,20250812,000000,51.68,51.89,50.56,50.98,3979586,0
+CART.US,D,20250813,000000,46.88,46.89,44.23,45.11,17265961,0
+CART.US,D,20250814,000000,44.8,45.38,43,43.875,7325329,0
+CART.US,D,20250815,000000,43.675,44.16,43.17,43.92,5409719,0
+CART.US,D,20250818,000000,44.18,46.01,43.99,45.92,4475944,0
+CART.US,D,20250819,000000,45.6,46.66,45.575,46.5,5856991,0
+CART.US,D,20250820,000000,46.52,46.525,44.45,45.51,4321217,0
+CART.US,D,20250821,000000,44.22,44.65,43.62,44.52,5436130,0
+CART.US,D,20250822,000000,44.32,45,43.33,43.37,4824170,0
+CART.US,D,20250825,000000,43.37,43.54,42.72,42.75,5388076,0
+CART.US,D,20250826,000000,43.26,43.26,42.48,42.97,5448252,0
+CART.US,D,20250827,000000,42.96,44.26,42.96,43.29,3998935,0
+CART.US,D,20250828,000000,43.24,43.97,43.11,43.85,2662761,0
+CART.US,D,20250829,000000,43.89,44.03,43.19,43.37,3111619,0
+CART.US,D,20250902,000000,43.17,44.31,42.75,43.86,4463787,0
+CART.US,D,20250903,000000,43.61,44.87,43.48,44.42,3634755,0
+CART.US,D,20250904,000000,44.63,45.175,44.11,44.46,5064357,0
+CART.US,D,20250905,000000,44.5,45.46,44.36,45.29,4858302,0
+CART.US,D,20250908,000000,45.61,46.05,44.7,45.17,2606323,0
+CART.US,D,20250909,000000,45.11,45.75,44.75,45.47,2500066,0
+CART.US,D,20250910,000000,45.39,47.28,44.53,46.99,5078686,0
+CART.US,D,20250911,000000,46.365,46.64,45.2,45.93,5244569,0
+CART.US,D,20250912,000000,46.14,47.91,45.74,46.36,4873910,0
+CART.US,D,20250915,000000,47,47.75,46.185,46.38,4292795,0
+CART.US,D,20250916,000000,46.38,46.69,45.56,45.75,3241299,0
+CART.US,D,20250917,000000,45.69,45.85,44.37,44.88,3865116,0
+CART.US,D,20250918,000000,44.825,45.77,44.67,45.4,3049707,0
+CART.US,D,20250919,000000,43.8,44.325,41.425,41.5,17161272,0
+CART.US,D,20250922,000000,42.39,43,41.8733,42.24,6543701,0
+CART.US,D,20250923,000000,42.32,42.7,41.66,42.44,5083233,0
+CART.US,D,20250924,000000,42.45,42.58,41.975,42.45,3818107,0
+CART.US,D,20250925,000000,42.28,42.64,41.96,42.41,2849646,0
+CART.US,D,20250926,000000,41.74,42.425,40.65,42.32,4517508,0
+CART.US,D,20250929,000000,40.6,40.78,37.56,37.92,14365700,0
+CART.US,D,20250930,000000,36.715,36.79,34.87,36.76,21518894,0
+CART.US,D,20251001,000000,36.56,37.995,36.555,37.45,12109227,0
+CART.US,D,20251002,000000,37.56,39.4,37.39,39.3,9339413,0
+CART.US,D,20251003,000000,39.09,39.5,37.74,38.18,12433874,0
+CART.US,D,20251006,000000,38.63,39.49,37.76,37.85,9561418,0
+CART.US,D,20251007,000000,37.835,39.04,37.17,38.99,8215189,0
+CART.US,D,20251008,000000,38.96,39.69,38.59,39.65,4118095,0
+CART.US,D,20251009,000000,39.56,39.85,38.67,39.09,4726738,0
+CART.US,D,20251010,000000,39.1,39.26,38.29,38.31,3897338,0
+CART.US,D,20251013,000000,38.77,39.86,38.49,38.73,5078762,0
+CART.US,D,20251014,000000,38.7,39.665,38.04,39.47,4865803,0
+CART.US,D,20251015,000000,39.1,39.94,39,39.55,2862754,0
+CART.US,D,20251016,000000,39.55,40.2,38.37,38.99,3633413,0
+CART.US,D,20251017,000000,38.81,39.54,38.285,38.49,3668403,0
+CART.US,D,20251020,000000,38.85,39.48,38.61,38.95,3699695,0
+CART.US,D,20251021,000000,39.04,39.595,38.25,38.81,4955997,0
+CART.US,D,20251022,000000,38.58,39.565,38.28,39.47,3597930,0
+CART.US,D,20251023,000000,38.93,39.54,38.37,39.42,5520138,0
+CART.US,D,20251024,000000,39.68,39.88,38.75,39.15,3671244,0
+CART.US,D,20251027,000000,39,39.36,38.13,38.35,4930583,0
+CART.US,D,20251028,000000,38.5,38.795,37.74,37.82,3836863,0
+CART.US,D,20251029,000000,37.57,37.88,37.38,37.79,3477718,0
+CART.US,D,20251030,000000,37.04,37.55,36.28,36.65,5008878,0
+CART.US,D,20251031,000000,36.65,36.89,35.7,36.86,8176093,0
+CART.US,D,20251103,000000,37.06,37.785,36.46,37.44,7368763,0
+CART.US,D,20251104,000000,36.71,37.45,36.055,36.47,6752682,0
+CART.US,D,20251105,000000,36.67,36.835,35.96,36.39,4842161,0
+CART.US,D,20251106,000000,36.31,36.31,34.78,34.98,6520906,0
+CART.US,D,20251107,000000,35.04,36.99,35,36.75,15132410,0
+CART.US,D,20251110,000000,38.69,38.8,35.25,37.33,12557587,0
+CART.US,D,20251111,000000,38.035,40.28,38.035,39.2,12707959,0
+CART.US,D,20251112,000000,39.63,40.35,39.28,39.41,6460835,0
+CART.US,D,20251113,000000,39.44,40.7386,39.44,40.33,6075529,0
+CART.US,D,20251114,000000,39.54,41.745,39.54,41.05,8065030,0
+CART.US,D,20251117,000000,40.66,41.935,40.29,40.51,8638591,0
+CART.US,D,20251118,000000,40.71,41.84,40.5101,41.23,5292007,0
+CART.US,D,20251119,000000,41.25,41.788,41.0001,41.43,4976206,0
+CART.US,D,20251120,000000,41.4,41.95,40.08,40.14,5787036,0
+CART.US,D,20251121,000000,40.02,41.05,39.64,40.19,5627448,0
+CART.US,D,20251124,000000,40.39,41.095,40.27,40.44,5475604,0
+CART.US,D,20251125,000000,40.74,42.645,40.7,42.19,5553727,0
+CART.US,D,20251126,000000,42.13,42.7299,41.865,42.2,3876324,0
+CART.US,D,20251128,000000,42.33,42.6,41.93,42.01,2321581,0
+CART.US,D,20251201,000000,41.76,42.86,41.41,42.79,5315996,0
+CART.US,D,20251202,000000,41.68,41.951,41.07,41.53,6740491,0
+CART.US,D,20251203,000000,41.6,42.9255,41.51,42.62,3422514,0
+CART.US,D,20251204,000000,42.62,43.35,42.56,43.13,3426685,0
+CART.US,D,20251205,000000,43.12,44.2688,43.085,44.18,3358423,0
+CART.US,D,20251208,000000,44.43,44.855,43.81,44.5,3555950,0
+CART.US,D,20251209,000000,44.71,47.29,44.66,46.24,5808014,0
+CART.US,D,20251210,000000,45.51,45.54,42.85,43.485,7373395,0
+CART.US,D,20251211,000000,43.18,45.075,42.97,44.65,5099744,0
+CART.US,D,20251212,000000,44.86,45.305,44.52,44.96,3320725,0
+CART.US,D,20251215,000000,44.7,45.835,44.4604,45.4,4000220,0
+CART.US,D,20251216,000000,45.47,46.13,45.47,45.57,3284889,0
+CART.US,D,20251217,000000,45.82,46.605,45.31,45.65,3455335,0
+CART.US,D,20251218,000000,45.65,45.8,43.92,44.95,8118306,0
+CART.US,D,20251219,000000,44.875,46.33,44.7001,45.94,5952424,0
+CART.US,D,20251222,000000,46.01,46.02,44.42,45.02,4612661,0
+CART.US,D,20251223,000000,45.46,45.47,44.83,45.03,3223646,0
+CART.US,D,20251224,000000,45,45.98,44.945,45.65,1538069,0
+CART.US,D,20251226,000000,45.3,46.01,45.3,45.85,2306208,0
+CART.US,D,20251229,000000,45.77,46,44.998095,45.37,3169412,0
+CART.US,D,20251230,000000,45.31,45.5,44.87,44.96,2330632,0
+CART.US,D,20251231,000000,44.79,45.355,44.78,44.98,2175367,0
+CART.US,D,20260102,000000,45.05,45.31,43.61,43.91,4071873,0
+CART.US,D,20260105,000000,43.79,44.3998,43.09,43.96,3988691,0
+CART.US,D,20260106,000000,44,45.07,43.2366,44.42,3961721,0
+CART.US,D,20260107,000000,45.01,45.2,44.61,44.67,3263538,0
+CART.US,D,20260108,000000,44.71,44.77,43.015,43.03,4505404,0
+CART.US,D,20260109,000000,43.2,43.2,40.28,41.17,8479930,0
+CART.US,D,20260112,000000,41.15,43.15,40.82,41.91,6410284,0
+CART.US,D,20260113,000000,41.9,42.13,40.66,41.28,4392857,0
+CART.US,D,20260114,000000,41.18,41.46,40.1,40.86,5022125,0
+CART.US,D,20260115,000000,40,40.365,38.95,39.81,7948899,0
+CART.US,D,20260116,000000,39.84,39.9,38.85,39.41,6495981,0
+CART.US,D,20260120,000000,39.16,39.52,38.41,38.55,5864502,0
+CART.US,D,20260121,000000,38.83,39.61,38.52,39,4456690,0
+CART.US,D,20260122,000000,39.25,39.75,38.01,38.41,8062298,0
+CART.US,D,20260123,000000,38.7,40.07,38.51,39.9,6343928,0
+CART.US,D,20260126,000000,40.13,40.8251,40.09,40.35,4693412,0
+CART.US,D,20260127,000000,40.31,40.31,36.84,37.96,7854632,0
+CART.US,D,20260128,000000,38.62,38.88,37.53,37.82,3826410,0
+CART.US,D,20260129,000000,37.9,37.95,36.71,37.08,4244958,0
+CART.US,D,20260130,000000,37.75,38.135,36.855,37.16,4110114,0
+CART.US,D,20260202,000000,37.92,38.45,37.48,37.805,5834070,0
+CART.US,D,20260203,000000,37.75,37.9,35.9,36.08,5463873,0
+CART.US,D,20260204,000000,35.89,36.74,35.27,36.54,5146936,0
+CART.US,D,20260205,000000,36.63,36.63,34.24,34.35,6297073,0
+CART.US,D,20260206,000000,34.31,35.21,34.15,34.64,3990519,0
+CART.US,D,20260209,000000,34.64,35.57,34.35,35.15,4613779,0
+CART.US,D,20260210,000000,34.93,35.31,34.51,34.62,3655638,0
+CART.US,D,20260211,000000,34.7,34.888,32.73,32.93,7193074,0
+CART.US,D,20260212,000000,32.85,33.9,32.845,33.24,9594294,0
+CART.US,D,20260213,000000,38,39.7,34.59,36.3,18461709,0
+CART.US,D,20260217,000000,37.46,37.69,35.62,36.72,10684784,0
+CART.US,D,20260218,000000,36.71,36.97,35.625,36.31,4745583,0
diff --git a/daily/us/nasdaq stocks/1/ccgww.us.txt b/daily/us/nasdaq stocks/1/ccgww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..991f1b1025b81205b188b2a1c79581847527563b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccgww.us.txt	
@@ -0,0 +1,363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCGWW.US,D,20230919,000000,0.4,0.5,0.318,0.36,1244583,0
+CCGWW.US,D,20230920,000000,0.2838,0.4284,0.2117,0.35,1563877,0
+CCGWW.US,D,20230921,000000,0.3256,0.3256,0.1633,0.24,657559,0
+CCGWW.US,D,20230922,000000,0.31,0.34,0.2701,0.335,284064,0
+CCGWW.US,D,20230925,000000,0.339,0.339,0.28,0.3001,158500,0
+CCGWW.US,D,20230926,000000,0.3,0.3201,0.2799,0.3082,87050,0
+CCGWW.US,D,20230927,000000,0.2804,0.2804,0.205,0.24,137673,0
+CCGWW.US,D,20230928,000000,0.255,0.255,0.21,0.22,109557,0
+CCGWW.US,D,20230929,000000,0.2394,0.2394,0.181,0.2,75488,0
+CCGWW.US,D,20231002,000000,0.19,0.19,0.1606,0.1705,91939,0
+CCGWW.US,D,20231003,000000,0.17215,0.17215,0.101,0.1481,121763,0
+CCGWW.US,D,20231004,000000,0.1125,0.1664,0.1125,0.1567,22886,0
+CCGWW.US,D,20231005,000000,0.1585,0.1585,0.1465,0.155,59651,0
+CCGWW.US,D,20231006,000000,0.142601,0.142601,0.14,0.14,301,0
+CCGWW.US,D,20231009,000000,0.121,0.1475,0.121,0.1435,152771,0
+CCGWW.US,D,20231010,000000,0.147,0.149,0.147,0.149,251,0
+CCGWW.US,D,20231011,000000,0.1453,0.1453,0.101101,0.1395,6492,0
+CCGWW.US,D,20231012,000000,0.12,0.1394,0.1108,0.13,11791,0
+CCGWW.US,D,20231013,000000,0.1255,0.14,0.1255,0.13,39355,0
+CCGWW.US,D,20231016,000000,0.132,0.132,0.132,0.132,600,0
+CCGWW.US,D,20231017,000000,0.112,0.133,0.112,0.133,1072,0
+CCGWW.US,D,20231018,000000,0.1162,0.13,0.1162,0.13,11105,0
+CCGWW.US,D,20231019,000000,0.1165,0.15,0.1165,0.1166,1017,0
+CCGWW.US,D,20231020,000000,0.1166,0.1321,0.1038,0.1038,27382,0
+CCGWW.US,D,20231023,000000,0.101,0.13,0.0885,0.1275,56518,0
+CCGWW.US,D,20231024,000000,0.1015,0.1097,0.085,0.09,42744,0
+CCGWW.US,D,20231025,000000,0.085001,0.086,0.085,0.085,7174,0
+CCGWW.US,D,20231026,000000,0.0775,0.08,0.0525,0.0795,10531,0
+CCGWW.US,D,20231030,000000,0.085101,0.1036,0.085101,0.1036,4434,0
+CCGWW.US,D,20231031,000000,0.105,0.108,0.081,0.081,1174,0
+CCGWW.US,D,20231101,000000,0.11,0.11,0.1,0.1,25430,0
+CCGWW.US,D,20231102,000000,0.097,0.097,0.097,0.097,235,0
+CCGWW.US,D,20231103,000000,0.07,0.0978,0.06,0.063,22538,0
+CCGWW.US,D,20231106,000000,0.085,0.0915,0.075,0.075,19666,0
+CCGWW.US,D,20231107,000000,0.075,0.0865,0.075,0.075,19204,0
+CCGWW.US,D,20231110,000000,0.07,0.07,0.07,0.07,110,0
+CCGWW.US,D,20231114,000000,0.0501,0.09786,0.0501,0.0822,1229,0
+CCGWW.US,D,20231115,000000,0.0511,0.07,0.0511,0.07,425,0
+CCGWW.US,D,20231117,000000,0.073896,0.073896,0.073896,0.073896,200,0
+CCGWW.US,D,20231121,000000,0.0699,0.0823,0.065,0.081,2424,0
+CCGWW.US,D,20231122,000000,0.0525,0.0825,0.0525,0.076169,3580,0
+CCGWW.US,D,20231128,000000,0.0501,0.0821,0.048222,0.0816,5993,0
+CCGWW.US,D,20231129,000000,0.055,0.14,0.055,0.1175,8455,0
+CCGWW.US,D,20231201,000000,0.0806,0.127939,0.0806,0.12,2954,0
+CCGWW.US,D,20231204,000000,0.1025,0.127731,0.0875,0.12,1301,0
+CCGWW.US,D,20231205,000000,0.0525,0.1125,0.0525,0.1125,427,0
+CCGWW.US,D,20231208,000000,0.06,0.1,0.055,0.1,962,0
+CCGWW.US,D,20231211,000000,0.105,0.1099,0.1,0.105,986,0
+CCGWW.US,D,20231212,000000,0.0601,0.09,0.048,0.09,8650,0
+CCGWW.US,D,20231215,000000,0.06,0.07,0.05,0.0693,37955,0
+CCGWW.US,D,20231219,000000,0.06,0.0898,0.0575,0.084952,2049,0
+CCGWW.US,D,20231220,000000,0.07209,0.07209,0.07209,0.07209,200,0
+CCGWW.US,D,20231226,000000,0.0525,0.089999,0.0525,0.0525,1101,0
+CCGWW.US,D,20231227,000000,0.094999,0.094999,0.09,0.09,466,0
+CCGWW.US,D,20231229,000000,0.056,0.09446,0.056,0.056,8606,0
+CCGWW.US,D,20240104,000000,0.0845,0.0936,0.056101,0.061,24207,0
+CCGWW.US,D,20240105,000000,0.0563,0.084,0.045,0.084,22457,0
+CCGWW.US,D,20240108,000000,0.07,0.0838,0.045,0.0838,1210,0
+CCGWW.US,D,20240110,000000,0.07,0.0837,0.0484,0.0792,1385,0
+CCGWW.US,D,20240111,000000,0.0506,0.0838,0.048,0.0838,808,0
+CCGWW.US,D,20240116,000000,0.0484,0.08,0.046,0.079,1990,0
+CCGWW.US,D,20240118,000000,0.0599,0.0798,0.047999,0.076959,2271,0
+CCGWW.US,D,20240122,000000,0.051,0.07976,0.051,0.0712,850,0
+CCGWW.US,D,20240123,000000,0.0515,0.07976,0.046,0.079,1571,0
+CCGWW.US,D,20240125,000000,0.0474,0.0693,0.0474,0.0693,2506,0
+CCGWW.US,D,20240201,000000,0.072,0.0791,0.071,0.071,29930,0
+CCGWW.US,D,20240202,000000,0.071,0.071,0.0488,0.07,3434,0
+CCGWW.US,D,20240205,000000,0.0477,0.0525,0.0477,0.0525,5067,0
+CCGWW.US,D,20240206,000000,0.047,0.0675,0.047,0.0674,1167,0
+CCGWW.US,D,20240208,000000,0.0488,0.064,0.0488,0.058,3182,0
+CCGWW.US,D,20240209,000000,0.0505,0.058,0.0488,0.058,877,0
+CCGWW.US,D,20240212,000000,0.0505,0.0505,0.0505,0.0505,664,0
+CCGWW.US,D,20240214,000000,0.0701,0.18,0.0626,0.11,289551,0
+CCGWW.US,D,20240215,000000,0.11,0.1533,0.11,0.1533,14710,0
+CCGWW.US,D,20240216,000000,0.16,0.16,0.14165,0.1499,2814,0
+CCGWW.US,D,20240220,000000,0.1052,0.134349,0.0929,0.1317,3853,0
+CCGWW.US,D,20240221,000000,0.13,0.1303,0.1287,0.13,6026,0
+CCGWW.US,D,20240223,000000,0.0919,0.13,0.0909,0.1213,2215,0
+CCGWW.US,D,20240226,000000,0.092,0.1098,0.09,0.1097,4713,0
+CCGWW.US,D,20240228,000000,0.0926,0.0926,0.085,0.085,10300,0
+CCGWW.US,D,20240229,000000,0.109799,0.109799,0.0851,0.1087,2450,0
+CCGWW.US,D,20240301,000000,0.0909,0.0969,0.09,0.0969,15550,0
+CCGWW.US,D,20240304,000000,0.0909,0.0967,0.08,0.08,1730,0
+CCGWW.US,D,20240305,000000,0.0788,0.08,0.0788,0.08,2024,0
+CCGWW.US,D,20240306,000000,0.0808,0.097,0.0507,0.097,12638,0
+CCGWW.US,D,20240307,000000,0.0961,0.11,0.08,0.11,29214,0
+CCGWW.US,D,20240312,000000,0.085,0.085,0.0805,0.0805,533,0
+CCGWW.US,D,20240318,000000,0.0824,0.0885,0.0608,0.0614,11531,0
+CCGWW.US,D,20240319,000000,0.0526,0.087999,0.0526,0.08,6284,0
+CCGWW.US,D,20240321,000000,0.08,0.0882,0.0622,0.0882,1179,0
+CCGWW.US,D,20240326,000000,0.062,0.08,0.0554,0.0555,12451,0
+CCGWW.US,D,20240327,000000,0.079,0.085,0.0576,0.079,42488,0
+CCGWW.US,D,20240328,000000,0.0845,0.1,0.0461,0.0578,94151,0
+CCGWW.US,D,20240401,000000,0.074,0.087,0.059,0.08,33508,0
+CCGWW.US,D,20240402,000000,0.08,0.095,0.06,0.0603,45225,0
+CCGWW.US,D,20240403,000000,0.0604,0.084,0.0462,0.06,2200,0
+CCGWW.US,D,20240404,000000,0.0565,0.057,0.0565,0.057,1400,0
+CCGWW.US,D,20240405,000000,0.069899,0.075,0.06,0.07,2412,0
+CCGWW.US,D,20240408,000000,0.0768,0.0768,0.0768,0.0768,150,0
+CCGWW.US,D,20240409,000000,0.072,0.0798,0.072,0.0792,4590,0
+CCGWW.US,D,20240410,000000,0.065,0.065,0.06,0.06,500,0
+CCGWW.US,D,20240412,000000,0.06,0.0603,0.0583,0.0583,2057,0
+CCGWW.US,D,20240415,000000,0.0505,0.0525,0.0505,0.0506,12888,0
+CCGWW.US,D,20240416,000000,0.0511,0.0511,0.0511,0.0511,100,0
+CCGWW.US,D,20240417,000000,0.0515,0.0515,0.0505,0.0505,3361,0
+CCGWW.US,D,20240418,000000,0.0505,0.0505,0.05,0.05,1701,0
+CCGWW.US,D,20240423,000000,0.0465,0.0465,0.0288,0.044999,36986,0
+CCGWW.US,D,20240424,000000,0.036,0.0449,0.036,0.0448,550,0
+CCGWW.US,D,20240429,000000,0.040451,0.040451,0.040451,0.040451,290,0
+CCGWW.US,D,20240508,000000,0.0445,0.05,0.0445,0.0495,2700,0
+CCGWW.US,D,20240509,000000,0.0494,0.0494,0.036,0.042949,1703,0
+CCGWW.US,D,20240513,000000,0.0494,0.0494,0.0351,0.045,14272,0
+CCGWW.US,D,20240514,000000,0.0353,0.0398,0.0251,0.0301,19609,0
+CCGWW.US,D,20240516,000000,0.0386,0.0386,0.0386,0.0386,100,0
+CCGWW.US,D,20240520,000000,0.04,0.04,0.04,0.04,200,0
+CCGWW.US,D,20240521,000000,0.04,0.040001,0.04,0.040001,2850,0
+CCGWW.US,D,20240522,000000,0.0301,0.04,0.03,0.035,2100,0
+CCGWW.US,D,20240524,000000,0.034899,0.034899,0.034899,0.034899,1001,0
+CCGWW.US,D,20240528,000000,0.0293,0.0303,0.0288,0.029,7422,0
+CCGWW.US,D,20240529,000000,0.029,0.034999,0.029,0.034999,5145,0
+CCGWW.US,D,20240530,000000,0.0289,0.0289,0.0251,0.0251,34220,0
+CCGWW.US,D,20240604,000000,0.0333,0.0333,0.0251,0.0251,2000,0
+CCGWW.US,D,20240606,000000,0.028,0.028,0.0222,0.0227,20541,0
+CCGWW.US,D,20240611,000000,0.023,0.023,0.0222,0.023,21800,0
+CCGWW.US,D,20240612,000000,0.0222,0.0223,0.0222,0.0222,2450,0
+CCGWW.US,D,20240617,000000,0.023,0.023,0.023,0.023,4000,0
+CCGWW.US,D,20240620,000000,0.023,0.0347,0.0228,0.0347,12436,0
+CCGWW.US,D,20240624,000000,0.0311,0.0314,0.0311,0.0312,8200,0
+CCGWW.US,D,20240625,000000,0.0344,0.0348,0.0344,0.0348,1246,0
+CCGWW.US,D,20240628,000000,0.035,0.035,0.030051,0.030051,2100,0
+CCGWW.US,D,20240702,000000,0.0253,0.035,0.0253,0.035,328,0
+CCGWW.US,D,20240709,000000,0.0253,0.0273,0.016,0.0273,16938,0
+CCGWW.US,D,20240716,000000,0.0189,0.0347,0.0188,0.029918,9024,0
+CCGWW.US,D,20240717,000000,0.0347,0.034899,0.0202,0.034899,1000,0
+CCGWW.US,D,20240724,000000,0.027551,0.027551,0.027551,0.027551,700,0
+CCGWW.US,D,20240726,000000,0.0344,0.0444,0.0344,0.0444,12470,0
+CCGWW.US,D,20240729,000000,0.0444,0.0485,0.0228,0.0334,39573,0
+CCGWW.US,D,20240730,000000,0.0384,0.0478,0.0338,0.0338,5416,0
+CCGWW.US,D,20240731,000000,0.0469,0.0481,0.04,0.04,9985,0
+CCGWW.US,D,20240801,000000,0.024,0.024,0.024,0.024,538,0
+CCGWW.US,D,20240806,000000,0.03,0.0325,0.023,0.023,18312,0
+CCGWW.US,D,20240807,000000,0.0236,0.025,0.0181,0.0208,46530,0
+CCGWW.US,D,20240808,000000,0.0384,0.0384,0.0269,0.0269,21905,0
+CCGWW.US,D,20240812,000000,0.0248,0.025,0.0248,0.025,5900,0
+CCGWW.US,D,20240813,000000,0.025,0.025,0.025,0.025,300,0
+CCGWW.US,D,20240814,000000,0.025,0.025,0.0226,0.0226,18900,0
+CCGWW.US,D,20240815,000000,0.025,0.0325,0.0248,0.0325,4580,0
+CCGWW.US,D,20240816,000000,0.0404,0.0404,0.0404,0.0404,200,0
+CCGWW.US,D,20240819,000000,0.024,0.0404,0.024,0.0404,4100,0
+CCGWW.US,D,20240820,000000,0.0486,0.05,0.0486,0.05,11200,0
+CCGWW.US,D,20240823,000000,0.04025,0.049,0.03,0.0404,6300,0
+CCGWW.US,D,20240829,000000,0.03625,0.03625,0.034,0.034,4100,0
+CCGWW.US,D,20240830,000000,0.0318,0.0322,0.0315,0.0322,300,0
+CCGWW.US,D,20240903,000000,0.03,0.0341,0.0223,0.0225,33786,0
+CCGWW.US,D,20240904,000000,0.0228,0.0229,0.0226,0.0226,4500,0
+CCGWW.US,D,20240905,000000,0.0261,0.0294,0.0255,0.026,5225,0
+CCGWW.US,D,20240906,000000,0.024,0.024,0.0225,0.0226,8196,0
+CCGWW.US,D,20240910,000000,0.0225,0.0225,0.0225,0.0225,5208,0
+CCGWW.US,D,20240911,000000,0.0225,0.0226,0.021,0.0211,8844,0
+CCGWW.US,D,20240916,000000,0.021,0.021,0.021,0.021,2100,0
+CCGWW.US,D,20240920,000000,0.021,0.021,0.021,0.021,2100,0
+CCGWW.US,D,20240923,000000,0.027,0.0288,0.021,0.0224,13364,0
+CCGWW.US,D,20240924,000000,0.0225,0.0226,0.0161,0.0161,3700,0
+CCGWW.US,D,20240925,000000,0.0218,0.0218,0.016,0.019899,7911,0
+CCGWW.US,D,20240926,000000,0.0195,0.0195,0.0152,0.0172,11354,0
+CCGWW.US,D,20240927,000000,0.0156,0.0156,0.0156,0.0156,2222,0
+CCGWW.US,D,20240930,000000,0.0156,0.0168,0.0156,0.0168,12400,0
+CCGWW.US,D,20241001,000000,0.0175,0.018,0.0168,0.0176,5500,0
+CCGWW.US,D,20241002,000000,0.0184,0.0184,0.016,0.016,10613,0
+CCGWW.US,D,20241007,000000,0.0161,0.017,0.016,0.017,2000,0
+CCGWW.US,D,20241010,000000,0.0156,0.0157,0.0156,0.0156,928,0
+CCGWW.US,D,20241024,000000,0.0157,0.0157,0.0157,0.0157,100,0
+CCGWW.US,D,20241025,000000,0.0157,0.0158,0.0157,0.0158,3000,0
+CCGWW.US,D,20241029,000000,0.0158,0.0158,0.0158,0.0158,300,0
+CCGWW.US,D,20241104,000000,0.0157,0.0158,0.0157,0.0157,3090,0
+CCGWW.US,D,20241105,000000,0.0157,0.0157,0.0157,0.0157,4500,0
+CCGWW.US,D,20241112,000000,0.0185,0.0234,0.016,0.02,63003,0
+CCGWW.US,D,20241113,000000,0.0187,0.019,0.0163,0.019,8815,0
+CCGWW.US,D,20241118,000000,0.0164,0.019,0.015,0.0157,155883,0
+CCGWW.US,D,20241119,000000,0.015,0.0174,0.014,0.0174,31261,0
+CCGWW.US,D,20241120,000000,0.01475,0.0174,0.0143,0.0174,56251,0
+CCGWW.US,D,20241125,000000,0.0149,0.0167,0.014,0.0152,73389,0
+CCGWW.US,D,20241126,000000,0.0151,0.0185,0.0151,0.0185,16306,0
+CCGWW.US,D,20241127,000000,0.019,0.032,0.019,0.02,12100,0
+CCGWW.US,D,20241129,000000,0.028,0.028,0.0248,0.026051,1916,0
+CCGWW.US,D,20241202,000000,0.02,0.029,0.018,0.0182,170038,0
+CCGWW.US,D,20241204,000000,0.0218,0.022,0.017545,0.0176,1625,0
+CCGWW.US,D,20241205,000000,0.0175,0.023,0.0175,0.023,224,0
+CCGWW.US,D,20241206,000000,0.0175,0.023,0.0174,0.0175,4316,0
+CCGWW.US,D,20241209,000000,0.0225,0.0225,0.0174,0.0175,329092,0
+CCGWW.US,D,20241210,000000,0.0175,0.0176,0.0175,0.0176,1100,0
+CCGWW.US,D,20241212,000000,0.017951,0.017951,0.017951,0.017951,320,0
+CCGWW.US,D,20241213,000000,0.0174,0.0186,0.0174,0.0186,19774,0
+CCGWW.US,D,20241216,000000,0.0174,0.019,0.0174,0.019,275,0
+CCGWW.US,D,20241217,000000,0.0175,0.0195,0.0175,0.0193,1802,0
+CCGWW.US,D,20241219,000000,0.019,0.019,0.019,0.019,110,0
+CCGWW.US,D,20241223,000000,0.0174,0.0195,0.0174,0.0176,2600,0
+CCGWW.US,D,20241226,000000,0.019,0.0225,0.0175,0.018,420849,0
+CCGWW.US,D,20241227,000000,0.0222,0.0344,0.0211,0.0301,137534,0
+CCGWW.US,D,20241230,000000,0.025,0.0399,0.025,0.0399,31770,0
+CCGWW.US,D,20241231,000000,0.0395,0.04,0.0182,0.04,35501,0
+CCGWW.US,D,20250103,000000,0.034,0.034,0.034,0.034,2633,0
+CCGWW.US,D,20250107,000000,0.0299,0.039948,0.0261,0.0261,29159,0
+CCGWW.US,D,20250108,000000,0.0288,0.0288,0.0285,0.0285,205,0
+CCGWW.US,D,20250110,000000,0.029,0.0373,0.0289,0.0369,59782,0
+CCGWW.US,D,20250115,000000,0.0254,0.0254,0.0248,0.0249,35150,0
+CCGWW.US,D,20250116,000000,0.0249,0.02999,0.0249,0.02999,6600,0
+CCGWW.US,D,20250121,000000,0.0292,0.0298,0.0241,0.0295,775,0
+CCGWW.US,D,20250124,000000,0.026249,0.031501,0.025,0.027,3557,0
+CCGWW.US,D,20250127,000000,0.033,0.0365,0.0262,0.033,87339,0
+CCGWW.US,D,20250128,000000,0.0265,0.04,0.023001,0.034,30337,0
+CCGWW.US,D,20250129,000000,0.0315,0.0389,0.0272,0.0272,5183,0
+CCGWW.US,D,20250130,000000,0.034,0.035,0.0262,0.0275,10545,0
+CCGWW.US,D,20250131,000000,0.0276,0.0375,0.023,0.0326,18403,0
+CCGWW.US,D,20250203,000000,0.027001,0.033,0.0252,0.027,4804,0
+CCGWW.US,D,20250204,000000,0.0282,0.0282,0.028,0.028,637,0
+CCGWW.US,D,20250205,000000,0.028,0.0368,0.028,0.028,10004,0
+CCGWW.US,D,20250206,000000,0.0347,0.0347,0.0275,0.0275,1390,0
+CCGWW.US,D,20250207,000000,0.0295,0.0295,0.0251,0.0251,2505,0
+CCGWW.US,D,20250210,000000,0.0339,0.0339,0.0275,0.0276,3432,0
+CCGWW.US,D,20250211,000000,0.0276,0.0276,0.0276,0.0276,633,0
+CCGWW.US,D,20250212,000000,0.0337,0.034501,0.0284,0.0302,3310,0
+CCGWW.US,D,20250213,000000,0.0287,0.0288,0.028,0.0288,7300,0
+CCGWW.US,D,20250214,000000,0.031099,0.035,0.031099,0.034,3207,0
+CCGWW.US,D,20250219,000000,0.035,0.035,0.0286,0.0286,31991,0
+CCGWW.US,D,20250220,000000,0.0287,0.031001,0.023,0.0302,15524,0
+CCGWW.US,D,20250221,000000,0.0305,0.0305,0.0305,0.0305,102,0
+CCGWW.US,D,20250224,000000,0.0302,0.0348,0.027,0.0347,89539,0
+CCGWW.US,D,20250225,000000,0.028,0.0338,0.028,0.0285,5994,0
+CCGWW.US,D,20250226,000000,0.0332,0.0554,0.0293,0.035,274574,0
+CCGWW.US,D,20250227,000000,0.04,0.055,0.0399,0.0401,83510,0
+CCGWW.US,D,20250228,000000,0.055,0.055,0.028,0.03,80531,0
+CCGWW.US,D,20250303,000000,0.0367,0.0554,0.0367,0.054,84692,0
+CCGWW.US,D,20250305,000000,0.0549,0.062,0.035,0.0413,46273,0
+CCGWW.US,D,20250306,000000,0.0594,0.0594,0.033,0.033,4981,0
+CCGWW.US,D,20250307,000000,0.042051,0.05,0.028,0.0287,27038,0
+CCGWW.US,D,20250311,000000,0.03,0.039,0.0255,0.0255,141426,0
+CCGWW.US,D,20250312,000000,0.029999,0.029999,0.023,0.0279,16385,0
+CCGWW.US,D,20250313,000000,0.0319,0.0319,0.0319,0.0319,723,0
+CCGWW.US,D,20250314,000000,0.0253,0.03,0.025,0.025,4529,0
+CCGWW.US,D,20250317,000000,0.029349,0.0318,0.029349,0.0318,1200,0
+CCGWW.US,D,20250318,000000,0.0318,0.0318,0.031,0.0317,2125,0
+CCGWW.US,D,20250319,000000,0.031596,0.031596,0.031596,0.031596,157,0
+CCGWW.US,D,20250320,000000,0.0317,0.0317,0.0317,0.0317,744,0
+CCGWW.US,D,20250321,000000,0.0309,0.0309,0.03,0.030068,26277,0
+CCGWW.US,D,20250324,000000,0.03,0.0301,0.03,0.0301,800,0
+CCGWW.US,D,20250325,000000,0.03,0.03,0.03,0.03,200,0
+CCGWW.US,D,20250327,000000,0.032,0.05,0.029811,0.043,130372,0
+CCGWW.US,D,20250328,000000,0.03655,0.0407,0.0261,0.0272,34588,0
+CCGWW.US,D,20250331,000000,0.0273,0.03,0.0261,0.03,6211,0
+CCGWW.US,D,20250401,000000,0.0271,0.034653,0.0222,0.03,77377,0
+CCGWW.US,D,20250402,000000,0.03,0.03,0.0251,0.0251,3608,0
+CCGWW.US,D,20250403,000000,0.03,0.0319,0.0222,0.0315,45000,0
+CCGWW.US,D,20250404,000000,0.025,0.03,0.0222,0.028,96810,0
+CCGWW.US,D,20250409,000000,0.022,0.03,0.0212,0.03,151828,0
+CCGWW.US,D,20250411,000000,0.029,0.029,0.029,0.029,100,0
+CCGWW.US,D,20250414,000000,0.022,0.0297,0.022,0.0297,660,0
+CCGWW.US,D,20250421,000000,0.029599,0.03,0.0247,0.0247,6232,0
+CCGWW.US,D,20250422,000000,0.03,0.032,0.0299,0.032,2417,0
+CCGWW.US,D,20250424,000000,0.0251,0.032,0.025,0.03,1100,0
+CCGWW.US,D,20250428,000000,0.029998,0.029998,0.029998,0.029998,199,0
+CCGWW.US,D,20250429,000000,0.0255,0.0295,0.0255,0.0295,750,0
+CCGWW.US,D,20250430,000000,0.02725,0.0295,0.02725,0.0295,750,0
+CCGWW.US,D,20250501,000000,0.029,0.029,0.0289,0.029,700,0
+CCGWW.US,D,20250505,000000,0.026301,0.026301,0.026301,0.026301,450,0
+CCGWW.US,D,20250506,000000,0.0263,0.0263,0.0263,0.0263,300,0
+CCGWW.US,D,20250507,000000,0.0262,0.0263,0.0262,0.0262,500,0
+CCGWW.US,D,20250508,000000,0.0266,0.0298,0.0266,0.0298,843,0
+CCGWW.US,D,20250509,000000,0.0296,0.0296,0.0296,0.0296,124,0
+CCGWW.US,D,20250515,000000,0.0299,0.0299,0.0251,0.0299,1244,0
+CCGWW.US,D,20250520,000000,0.0299,0.0299,0.0213,0.0277,20433,0
+CCGWW.US,D,20250523,000000,0.0289,0.029,0.0289,0.029,36515,0
+CCGWW.US,D,20250528,000000,0.029,0.029,0.029,0.029,222,0
+CCGWW.US,D,20250529,000000,0.0242,0.0295,0.0212,0.0294,46754,0
+CCGWW.US,D,20250530,000000,0.0293,0.0293,0.0293,0.0293,200,0
+CCGWW.US,D,20250602,000000,0.0255,0.0289,0.02,0.02,42018,0
+CCGWW.US,D,20250603,000000,0.021,0.027,0.021,0.027,3400,0
+CCGWW.US,D,20250606,000000,0.0264,0.0264,0.0264,0.0264,378,0
+CCGWW.US,D,20250609,000000,0.0264,0.0264,0.0254,0.0254,711,0
+CCGWW.US,D,20250613,000000,0.021,0.0259,0.0194,0.0257,79103,0
+CCGWW.US,D,20250616,000000,0.025,0.028,0.022999,0.0275,21346,0
+CCGWW.US,D,20250617,000000,0.0275,0.035,0.0274,0.034,9324,0
+CCGWW.US,D,20250623,000000,0.0263,0.0298,0.0263,0.0296,8654,0
+CCGWW.US,D,20250625,000000,0.0288,0.0298,0.027852,0.0293,12782,0
+CCGWW.US,D,20250626,000000,0.029,0.029,0.0262,0.029,755,0
+CCGWW.US,D,20250627,000000,0.0298,0.0298,0.0254,0.0254,29403,0
+CCGWW.US,D,20250630,000000,0.0253,0.0253,0.0253,0.0253,3370,0
+CCGWW.US,D,20250701,000000,0.0253,0.0255,0.0253,0.0255,1950,0
+CCGWW.US,D,20250707,000000,0.0253,0.028,0.023,0.023,4843,0
+CCGWW.US,D,20250711,000000,0.0274,0.0275,0.0274,0.0275,7079,0
+CCGWW.US,D,20250715,000000,0.0192,0.027,0.0192,0.027,33920,0
+CCGWW.US,D,20250722,000000,0.0244,0.028,0.0241,0.026687,14838,0
+CCGWW.US,D,20250723,000000,0.0262,0.0288,0.0262,0.0288,11041,0
+CCGWW.US,D,20250724,000000,0.0288,0.0289,0.024801,0.0279,4400,0
+CCGWW.US,D,20250725,000000,0.0279,0.0279,0.0239,0.0275,45641,0
+CCGWW.US,D,20250728,000000,0.0241,0.0274,0.0241,0.0273,8624,0
+CCGWW.US,D,20250729,000000,0.0242,0.028899,0.0242,0.0269,17144,0
+CCGWW.US,D,20250731,000000,0.0279,0.0289,0.0279,0.0289,14400,0
+CCGWW.US,D,20250801,000000,0.0289,0.0289,0.0288,0.0288,2001,0
+CCGWW.US,D,20250805,000000,0.0288,0.0288,0.024,0.0241,11318,0
+CCGWW.US,D,20250806,000000,0.024,0.024,0.0199,0.0199,186131,0
+CCGWW.US,D,20250820,000000,0.025,0.025,0.025,0.025,4506,0
+CCGWW.US,D,20250822,000000,0.025,0.025,0.0221,0.0222,2600,0
+CCGWW.US,D,20250825,000000,0.0249,0.0303,0.0249,0.0295,19052,0
+CCGWW.US,D,20250826,000000,0.0295,0.0295,0.0295,0.0295,500,0
+CCGWW.US,D,20250827,000000,0.0289,0.0289,0.0289,0.0289,800,0
+CCGWW.US,D,20250828,000000,0.025101,0.0285,0.025,0.0285,29702,0
+CCGWW.US,D,20250902,000000,0.0279,0.0299,0.0253,0.0299,33010,0
+CCGWW.US,D,20250903,000000,0.025401,0.035,0.025401,0.0306,51040,0
+CCGWW.US,D,20250904,000000,0.0335,0.0335,0.0305,0.0305,5010,0
+CCGWW.US,D,20250905,000000,0.0333,0.035,0.0303,0.0303,19053,0
+CCGWW.US,D,20250908,000000,0.0339,0.0339,0.0339,0.0339,5002,0
+CCGWW.US,D,20250909,000000,0.0299,0.0325,0.0299,0.0325,19300,0
+CCGWW.US,D,20250910,000000,0.0337,0.0337,0.0337,0.0337,5470,0
+CCGWW.US,D,20250911,000000,0.0349,0.0349,0.0349,0.0349,1000,0
+CCGWW.US,D,20250912,000000,0.0349,0.0388,0.0349,0.0359,10050,0
+CCGWW.US,D,20250916,000000,0.03105,0.0421,0.03105,0.042,16834,0
+CCGWW.US,D,20250917,000000,0.0415,0.0419,0.0415,0.0415,1136,0
+CCGWW.US,D,20250918,000000,0.0366,0.0419,0.0366,0.0419,600,0
+CCGWW.US,D,20250919,000000,0.0421,0.05,0.039,0.0493,32960,0
+CCGWW.US,D,20250922,000000,0.0489,0.0489,0.0401,0.0486,1600,0
+CCGWW.US,D,20250924,000000,0.0474,0.0474,0.0474,0.0474,3900,0
+CCGWW.US,D,20250925,000000,0.0379,0.0379,0.0379,0.0379,500,0
+CCGWW.US,D,20250929,000000,0.0434,0.0434,0.0434,0.0434,102,0
+CCGWW.US,D,20250930,000000,0.0343,0.0432,0.0343,0.0428,6577,0
+CCGWW.US,D,20251001,000000,0.0325,0.0325,0.0325,0.0325,253,0
+CCGWW.US,D,20251002,000000,0.033,0.0416,0.033,0.0381,2450,0
+CCGWW.US,D,20251003,000000,0.038,0.0413,0.038,0.04,35750,0
+CCGWW.US,D,20251006,000000,0.0398,0.0398,0.0398,0.0398,3919,0
+CCGWW.US,D,20251008,000000,0.0361,0.0361,0.0361,0.0361,251,0
+CCGWW.US,D,20251009,000000,0.0398,0.0398,0.0398,0.0398,6027,0
+CCGWW.US,D,20251010,000000,0.0333,0.0334,0.0333,0.0334,18500,0
+CCGWW.US,D,20251013,000000,0.033301,0.03605,0.033,0.033,12702,0
+CCGWW.US,D,20251014,000000,0.0333,0.0489,0.0301,0.0489,80149,0
+CCGWW.US,D,20251015,000000,0.0487,0.0487,0.0487,0.0487,190,0
+CCGWW.US,D,20251016,000000,0.0337,0.0485,0.0332,0.042662,35308,0
+CCGWW.US,D,20251017,000000,0.045,0.045,0.045,0.045,1000,0
+CCGWW.US,D,20251021,000000,0.0449,0.0449,0.044,0.044,1939,0
+CCGWW.US,D,20251024,000000,0.04,0.045,0.0332,0.045,8641,0
+CCGWW.US,D,20251028,000000,0.0389,0.0389,0.0332,0.0332,5948,0
+CCGWW.US,D,20251029,000000,0.04,0.0402,0.04,0.0402,670,0
+CCGWW.US,D,20251030,000000,0.0388,0.0388,0.0276,0.0276,735,0
+CCGWW.US,D,20251031,000000,0.0446,0.0448,0.0446,0.0448,1000,0
+CCGWW.US,D,20251105,000000,0.03171,0.0391,0.03171,0.0391,2000,0
+CCGWW.US,D,20251107,000000,0.0277,0.0424,0.025,0.0424,1850,0
+CCGWW.US,D,20251110,000000,0.0288,0.0374,0.0288,0.0374,2641,0
+CCGWW.US,D,20251117,000000,0.0306,0.0306,0.0306,0.0306,485,0
+CCGWW.US,D,20251118,000000,0.0251,0.0252,0.0251,0.0251,1700,0
+CCGWW.US,D,20251126,000000,0.0256,0.0257,0.0256,0.0256,750,0
+CCGWW.US,D,20251203,000000,0.0308,0.0308,0.0308,0.0308,250,0
+CCGWW.US,D,20251205,000000,0.025,0.04,0.0206,0.04,7490,0
+CCGWW.US,D,20251208,000000,0.0206,0.0206,0.0206,0.0206,25400,0
+CCGWW.US,D,20251209,000000,0.0261,0.0261,0.0261,0.0261,5000,0
+CCGWW.US,D,20251210,000000,0.027,0.027,0.0269,0.0269,1650,0
+CCGWW.US,D,20251215,000000,0.0256,0.0256,0.0256,0.0256,2540,0
+CCGWW.US,D,20251223,000000,0.0256,0.0256,0.0256,0.0256,3000,0
+CCGWW.US,D,20251230,000000,0.023,0.0303,0.0201,0.0303,30146,0
+CCGWW.US,D,20251231,000000,0.0202,0.0204,0.0202,0.0204,2100,0
+CCGWW.US,D,20260102,000000,0.0255,0.0255,0.0255,0.0255,500,0
+CCGWW.US,D,20260105,000000,0.03,0.03,0.0259,0.0287,6307,0
+CCGWW.US,D,20260114,000000,0.021,0.03,0.0205,0.0206,28500,0
+CCGWW.US,D,20260126,000000,0.0206,0.0206,0.0206,0.0206,100,0
diff --git a/daily/us/nasdaq stocks/1/ccxi.us.txt b/daily/us/nasdaq stocks/1/ccxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb96328db841aac4f488e982a7e24c07dc774e74
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccxi.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCXI.US,D,20260209,000000,10.2,10.325,10.07,10.26,12907,0
+CCXI.US,D,20260210,000000,10.45,10.45,10.16,10.24,8130,0
+CCXI.US,D,20260211,000000,10.21,10.27,10.2,10.235,4743,0
+CCXI.US,D,20260212,000000,10.15,10.24,10.15,10.24,975,0
+CCXI.US,D,20260213,000000,10.19,10.19,10.18,10.19,1454,0
+CCXI.US,D,20260217,000000,10.26,10.26,10.26,10.26,516,0
+CCXI.US,D,20260218,000000,10.2,10.2,10.2,10.2,1374,0
diff --git a/daily/us/nasdaq stocks/1/cdns.us.txt b/daily/us/nasdaq stocks/1/cdns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd8db0abfdb6e3491dd8fd002009b32570e69c39
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdns.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDNS.US,D,20050225,000000,13.5,13.6,13.36,13.5,642000,0
+CDNS.US,D,20050228,000000,13.43,13.79,13.4,13.78,1392800,0
+CDNS.US,D,20050301,000000,13.81,13.92,13.76,13.77,1132000,0
+CDNS.US,D,20050302,000000,13.7,14.07,13.59,14,4272700,0
+CDNS.US,D,20050303,000000,13.98,14.72,13.98,14.52,4728700,0
+CDNS.US,D,20050304,000000,14.58,14.61,14.1,14.26,1949100,0
+CDNS.US,D,20050307,000000,14.22,14.53,14.15,14.33,1156300,0
+CDNS.US,D,20050308,000000,14.6,14.95,14.6,14.88,2572900,0
+CDNS.US,D,20050309,000000,14.93,14.94,14.66,14.72,2154600,0
+CDNS.US,D,20050310,000000,14.65,14.65,14.35,14.64,2387500,0
+CDNS.US,D,20050311,000000,14.64,14.91,14.59,14.66,2107400,0
+CDNS.US,D,20050314,000000,14.63,14.83,14.51,14.6,1976100,0
+CDNS.US,D,20050315,000000,14.65,14.68,14.27,14.38,1110000,0
+CDNS.US,D,20050316,000000,14.32,14.51,14.3,14.39,1055500,0
+CDNS.US,D,20050317,000000,14.42,14.56,14.33,14.41,1170700,0
+CDNS.US,D,20050318,000000,14.35,14.38,14.1,14.31,1780900,0
+CDNS.US,D,20050321,000000,14.27,14.37,14.11,14.37,778800,0
+CDNS.US,D,20050322,000000,14.47,14.65,14.44,14.57,1512700,0
+CDNS.US,D,20050323,000000,14.5,14.74,14.45,14.66,2358300,0
+CDNS.US,D,20050324,000000,14.67,14.77,14.65,14.66,882800,0
+CDNS.US,D,20050328,000000,14.71,14.86,14.63,14.82,1387400,0
+CDNS.US,D,20050329,000000,14.82,14.95,14.71,14.81,2588900,0
+CDNS.US,D,20050330,000000,14.78,14.88,14.71,14.87,2604500,0
+CDNS.US,D,20050331,000000,14.82,14.97,14.72,14.95,2466500,0
+CDNS.US,D,20050401,000000,14.99,15.05,14.86,15,2431200,0
+CDNS.US,D,20050404,000000,14.8,14.95,14.57,14.8,2921800,0
+CDNS.US,D,20050405,000000,14,14.57,13.91,14.41,2335700,0
+CDNS.US,D,20050406,000000,14.45,14.63,14.41,14.48,1487900,0
+CDNS.US,D,20050407,000000,14.49,14.6,14.35,14.54,699800,0
+CDNS.US,D,20050408,000000,14.4,14.57,14.23,14.27,1933300,0
+CDNS.US,D,20050411,000000,14.25,14.27,14.09,14.15,1071800,0
+CDNS.US,D,20050412,000000,14.13,14.41,14.07,14.34,1096900,0
+CDNS.US,D,20050413,000000,14.53,14.56,14.14,14.18,733700,0
+CDNS.US,D,20050414,000000,14.15,14.21,13.88,13.98,1111600,0
+CDNS.US,D,20050415,000000,13.95,13.98,13.73,13.75,2043500,0
+CDNS.US,D,20050418,000000,13.74,13.8,13.49,13.63,1347900,0
+CDNS.US,D,20050419,000000,13.73,13.95,13.6,13.95,2240900,0
+CDNS.US,D,20050420,000000,14,14.08,13.84,14,3165300,0
+CDNS.US,D,20050421,000000,14.07,14.26,13.94,14.26,1128900,0
+CDNS.US,D,20050422,000000,14.24,14.25,13.99,14.13,1144900,0
+CDNS.US,D,20050425,000000,14.19,14.37,14.1,14.36,872800,0
+CDNS.US,D,20050426,000000,14.2,14.37,13.88,13.95,1145300,0
+CDNS.US,D,20050427,000000,13.95,14.28,13.75,14.28,1847400,0
+CDNS.US,D,20050428,000000,14.1,14.14,13.92,13.95,1313100,0
+CDNS.US,D,20050429,000000,14.07,14.11,13.68,14,1820600,0
+CDNS.US,D,20050502,000000,14,14.32,13.81,14.17,2589700,0
+CDNS.US,D,20050503,000000,14.08,14.28,14.08,14.21,608600,0
+CDNS.US,D,20050504,000000,14.21,14.43,14.18,14.34,593600,0
+CDNS.US,D,20050505,000000,14.24,14.31,14.03,14.03,867000,0
+CDNS.US,D,20050506,000000,14.1,14.15,13.96,14,858900,0
+CDNS.US,D,20050509,000000,14,14.07,13.96,14.04,975700,0
+CDNS.US,D,20050510,000000,13.78,13.95,13.78,13.86,1520200,0
+CDNS.US,D,20050511,000000,13.9,13.91,13.7,13.78,1595600,0
+CDNS.US,D,20050512,000000,13.75,13.89,13.67,13.7,1655400,0
+CDNS.US,D,20050513,000000,13.73,13.85,13.68,13.75,1405400,0
+CDNS.US,D,20050516,000000,13.73,13.9,13.71,13.88,948400,0
+CDNS.US,D,20050517,000000,13.81,13.85,13.69,13.8,900700,0
+CDNS.US,D,20050518,000000,13.9,14.08,13.9,14.04,1724500,0
+CDNS.US,D,20050519,000000,14.05,14.2,13.96,14.17,1368200,0
+CDNS.US,D,20050520,000000,14.1,14.25,14.03,14.25,1223100,0
+CDNS.US,D,20050523,000000,14.23,14.39,14.11,14.32,1423600,0
+CDNS.US,D,20050524,000000,14.22,14.41,14.21,14.32,694400,0
+CDNS.US,D,20050525,000000,14.23,14.23,13.97,14,1060700,0
+CDNS.US,D,20050526,000000,14.1,14.16,13.99,14.07,1257900,0
+CDNS.US,D,20050527,000000,14,14.09,13.94,14.02,787000,0
+CDNS.US,D,20050531,000000,14.03,14.07,13.77,13.97,1508000,0
+CDNS.US,D,20050601,000000,13.92,14.25,13.87,14.25,1603800,0
+CDNS.US,D,20050602,000000,14.28,14.47,14.2,14.2,3442100,0
+CDNS.US,D,20050603,000000,14.19,14.23,13.85,13.9,967400,0
+CDNS.US,D,20050606,000000,13.83,14.03,13.83,13.97,1984800,0
+CDNS.US,D,20050607,000000,13.92,14.05,13.92,13.97,1495500,0
+CDNS.US,D,20050608,000000,14,14.09,13.92,13.99,864000,0
+CDNS.US,D,20050609,000000,13.93,14,13.8,13.99,1301200,0
+CDNS.US,D,20050610,000000,13.91,14,13.89,13.89,1208400,0
+CDNS.US,D,20050613,000000,13.9,13.96,13.77,13.87,1050900,0
+CDNS.US,D,20050614,000000,13.98,14,13.86,13.89,883300,0
+CDNS.US,D,20050615,000000,13.97,14,13.85,13.91,829500,0
+CDNS.US,D,20050616,000000,13.89,14.09,13.89,14.08,750900,0
+CDNS.US,D,20050617,000000,14.18,14.25,14.1,14.18,1413200,0
+CDNS.US,D,20050620,000000,14.18,14.42,14.14,14.35,1494200,0
+CDNS.US,D,20050621,000000,14.3,14.46,14.29,14.36,796700,0
+CDNS.US,D,20050622,000000,14.36,14.47,14.31,14.35,717900,0
+CDNS.US,D,20050623,000000,14.31,14.36,14.1,14.11,791500,0
+CDNS.US,D,20050624,000000,14.08,14.13,13.67,13.73,1122900,0
+CDNS.US,D,20050627,000000,13.6,13.69,13.48,13.5,1406000,0
+CDNS.US,D,20050628,000000,13.56,13.66,13.5,13.59,717000,0
+CDNS.US,D,20050629,000000,13.65,13.78,13.58,13.64,1159300,0
+CDNS.US,D,20050630,000000,13.64,13.89,13.54,13.66,1057500,0
+CDNS.US,D,20050701,000000,13.64,13.8,13.59,13.75,783600,0
+CDNS.US,D,20050705,000000,13.75,13.88,13.73,13.8,1653000,0
+CDNS.US,D,20050706,000000,13.8,14.06,13.79,13.93,1495400,0
+CDNS.US,D,20050707,000000,13.93,13.99,13.75,13.99,812200,0
+CDNS.US,D,20050708,000000,13.99,14.23,13.94,14.18,537800,0
+CDNS.US,D,20050711,000000,14.1,14.46,13.99,14.46,1214300,0
+CDNS.US,D,20050712,000000,14.38,14.73,14.33,14.65,1663000,0
+CDNS.US,D,20050713,000000,14.6,14.8,14.58,14.76,856300,0
+CDNS.US,D,20050714,000000,14.84,14.84,14.6,14.69,599900,0
+CDNS.US,D,20050715,000000,14.4,14.51,14.3,14.51,1042300,0
+CDNS.US,D,20050718,000000,14.43,14.6,14.34,14.37,1441700,0
+CDNS.US,D,20050719,000000,14.38,14.55,14.31,14.55,899000,0
+CDNS.US,D,20050720,000000,14.38,14.68,14.38,14.6,871100,0
+CDNS.US,D,20050721,000000,14.55,14.71,14.37,14.65,877000,0
+CDNS.US,D,20050722,000000,14.6,14.7,14.42,14.54,594600,0
+CDNS.US,D,20050725,000000,14.48,14.75,14.48,14.74,1096600,0
+CDNS.US,D,20050726,000000,14.75,14.81,14.67,14.8,1188900,0
+CDNS.US,D,20050727,000000,14.7,14.86,14.55,14.85,1464700,0
+CDNS.US,D,20050728,000000,14.78,15.73,14.78,15.71,4071400,0
+CDNS.US,D,20050729,000000,15.68,16.15,15.62,16.09,3856000,0
+CDNS.US,D,20050801,000000,15.4,15.84,15.37,15.77,2856100,0
+CDNS.US,D,20050802,000000,15.7,16,15.69,15.99,1485700,0
+CDNS.US,D,20050803,000000,15.88,15.97,15.6,15.65,1530200,0
+CDNS.US,D,20050804,000000,15.59,15.65,15.38,15.38,1502000,0
+CDNS.US,D,20050805,000000,15.33,15.59,15.31,15.52,977800,0
+CDNS.US,D,20050808,000000,15.51,15.6,15.37,15.41,614300,0
+CDNS.US,D,20050809,000000,15.38,15.44,15.26,15.4,847400,0
+CDNS.US,D,20050810,000000,15.4,15.5,15.14,15.22,970700,0
+CDNS.US,D,20050811,000000,15.22,15.51,15.18,15.51,835500,0
+CDNS.US,D,20050812,000000,15.5,15.62,15.3,15.62,1355900,0
+CDNS.US,D,20050815,000000,15.48,15.78,15.47,15.72,1392400,0
+CDNS.US,D,20050816,000000,15.58,15.72,15.35,15.5,845700,0
+CDNS.US,D,20050817,000000,15.48,15.63,15.4,15.63,912900,0
+CDNS.US,D,20050818,000000,15.48,15.57,15.33,15.46,767900,0
+CDNS.US,D,20050819,000000,15.43,15.5,15.31,15.44,488600,0
+CDNS.US,D,20050822,000000,15.4,15.65,15.4,15.64,1127500,0
+CDNS.US,D,20050823,000000,15.65,15.98,15.61,15.89,2865700,0
+CDNS.US,D,20050824,000000,15.89,15.95,15.63,15.82,774500,0
+CDNS.US,D,20050825,000000,15.85,15.95,15.79,15.83,1028100,0
+CDNS.US,D,20050826,000000,15.8,15.85,15.64,15.83,563800,0
+CDNS.US,D,20050829,000000,15.68,15.91,15.65,15.89,756000,0
+CDNS.US,D,20050830,000000,15.89,15.9,15.75,15.9,549200,0
+CDNS.US,D,20050831,000000,15.85,16.02,15.75,16.01,2010800,0
+CDNS.US,D,20050901,000000,15.88,16.05,15.84,15.93,1224300,0
+CDNS.US,D,20050902,000000,15.9,15.96,15.84,15.94,552700,0
+CDNS.US,D,20050906,000000,15.9,16.18,15.87,16.08,2164100,0
+CDNS.US,D,20050907,000000,16.07,16.2,16.04,16.2,1139600,0
+CDNS.US,D,20050908,000000,16.13,16.3,16.07,16.24,1259800,0
+CDNS.US,D,20050909,000000,16.24,16.33,16.15,16.3,1150500,0
+CDNS.US,D,20050912,000000,16.29,16.4,16.23,16.31,1125000,0
+CDNS.US,D,20050913,000000,16.37,16.37,16.19,16.28,1622700,0
+CDNS.US,D,20050914,000000,16.28,16.28,16.1,16.18,720100,0
+CDNS.US,D,20050915,000000,16.14,16.21,15.97,16.1,729000,0
+CDNS.US,D,20050916,000000,16.1,16.3,16.08,16.23,2331400,0
+CDNS.US,D,20050919,000000,16.14,16.18,15.85,16.09,1420900,0
+CDNS.US,D,20050920,000000,16.05,16.26,15.91,16.05,1186900,0
+CDNS.US,D,20050921,000000,15.93,16.02,15.76,15.96,851700,0
+CDNS.US,D,20050922,000000,16.03,16.03,15.75,15.95,693700,0
+CDNS.US,D,20050923,000000,15.92,16.11,15.85,16.08,956500,0
+CDNS.US,D,20050926,000000,16.24,16.35,16.06,16.09,1409200,0
+CDNS.US,D,20050927,000000,16.1,16.15,15.89,15.95,1221900,0
+CDNS.US,D,20050928,000000,15.96,16.04,15.65,15.96,2476900,0
+CDNS.US,D,20050929,000000,15.97,16.04,15.86,15.99,1353300,0
+CDNS.US,D,20050930,000000,15.98,16.19,15.89,16.16,1447700,0
+CDNS.US,D,20051003,000000,16.16,16.2,16.07,16.12,1087800,0
+CDNS.US,D,20051004,000000,16.16,16.2,15.95,15.96,2209800,0
+CDNS.US,D,20051005,000000,15.96,16.92,15.79,15.79,1103200,0
+CDNS.US,D,20051006,000000,15.88,16.03,15.79,15.91,1540600,0
+CDNS.US,D,20051007,000000,15.98,15.98,15.65,15.88,860000,0
+CDNS.US,D,20051010,000000,15.94,15.96,15.68,15.74,823900,0
+CDNS.US,D,20051011,000000,15.8,15.88,15.35,15.59,1063000,0
+CDNS.US,D,20051012,000000,15.45,15.71,15.36,15.59,970200,0
+CDNS.US,D,20051013,000000,15.51,15.8,15.4,15.67,1014700,0
+CDNS.US,D,20051014,000000,15.72,15.9,15.68,15.85,770500,0
+CDNS.US,D,20051017,000000,15.9,15.95,15.77,15.91,944100,0
+CDNS.US,D,20051018,000000,15.93,15.99,15.83,15.88,1263700,0
+CDNS.US,D,20051019,000000,15.81,16.02,15.62,16.02,1034100,0
+CDNS.US,D,20051020,000000,16.02,16.12,15.84,15.97,1383700,0
+CDNS.US,D,20051021,000000,15.98,16.07,15.9,15.96,1127600,0
+CDNS.US,D,20051024,000000,15.92,16.21,15.91,16.19,948000,0
+CDNS.US,D,20051025,000000,16.14,16.19,15.88,16.1,1702900,0
+CDNS.US,D,20051026,000000,16.1,16.24,15.88,16.01,1622900,0
+CDNS.US,D,20051027,000000,16.2,16.38,15.98,16.15,1573900,0
+CDNS.US,D,20051028,000000,16.1,16.11,15.82,16,2505100,0
+CDNS.US,D,20051031,000000,16.15,16.15,15.83,15.98,5144208,0
+CDNS.US,D,20051101,000000,15.86,15.98,15.71,15.93,1606806,0
+CDNS.US,D,20051102,000000,15.8,15.98,15.8,15.9,1878342,0
+CDNS.US,D,20051103,000000,15.9,16.03,15.88,16,1860336,0
+CDNS.US,D,20051104,000000,16.04,16.2,15.92,16.15,1371449,0
+CDNS.US,D,20051107,000000,15.86,16.19,15.86,16.02,2262166,0
+CDNS.US,D,20051108,000000,15.81,16.22,15.81,16.15,1843616,0
+CDNS.US,D,20051109,000000,16.11,16.37,16.11,16.35,1295597,0
+CDNS.US,D,20051110,000000,16.25,16.45,16.25,16.36,1233732,0
+CDNS.US,D,20051111,000000,16.32,16.56,16.32,16.5,1478907,0
+CDNS.US,D,20051114,000000,16.4,16.9,16.4,16.82,3722906,0
+CDNS.US,D,20051115,000000,17,17.56,16.86,17.16,3815194,0
+CDNS.US,D,20051116,000000,17.05,17.23,16.71,16.96,1270894,0
+CDNS.US,D,20051117,000000,16.91,17.1,16.86,16.95,2495726,0
+CDNS.US,D,20051118,000000,17.05,17.08,16.75,16.8,1650605,0
+CDNS.US,D,20051121,000000,16.68,17.3,16.68,17.29,1671463,0
+CDNS.US,D,20051122,000000,17.06,17.43,17.03,17.31,2286718,0
+CDNS.US,D,20051123,000000,17.26,17.38,17,17.31,924704,0
+CDNS.US,D,20051125,000000,17.18,17.2,16.9,17.04,930989,0
+CDNS.US,D,20051128,000000,16.85,17.12,16.76,16.99,1652451,0
+CDNS.US,D,20051129,000000,16.92,17.03,16.84,16.97,953521,0
+CDNS.US,D,20051130,000000,16.83,17.18,16.77,17.12,1303775,0
+CDNS.US,D,20051201,000000,17.05,17.56,17.05,17.49,2048624,0
+CDNS.US,D,20051202,000000,17.45,17.74,17.33,17.66,1638960,0
+CDNS.US,D,20051205,000000,17.57,17.76,17.52,17.75,1342006,0
+CDNS.US,D,20051206,000000,17.5,17.96,17.39,17.68,2393526,0
+CDNS.US,D,20051207,000000,17.57,18.03,17.56,17.91,2683140,0
+CDNS.US,D,20051208,000000,17.94,18.04,17.8,17.86,1553818,0
+CDNS.US,D,20051209,000000,17.73,18.05,17.73,18.04,1823354,0
+CDNS.US,D,20051212,000000,17.95,18.3,17.91,18.3,1807031,0
+CDNS.US,D,20051213,000000,18.16,18.26,17.85,18.08,2261742,0
+CDNS.US,D,20051214,000000,18.06,18.65,18.06,18.28,3302554,0
+CDNS.US,D,20051215,000000,18.08,18.16,17.75,18,1798107,0
+CDNS.US,D,20051216,000000,17.85,18.07,17.33,17.89,14334309,0
+CDNS.US,D,20051219,000000,17.83,18.05,17.46,17.55,2598587,0
+CDNS.US,D,20051220,000000,17.5,17.56,17.16,17.3,2338054,0
+CDNS.US,D,20051221,000000,17.4,17.73,17.3,17.52,1678496,0
+CDNS.US,D,20051222,000000,17.58,17.63,17.37,17.43,1027378,0
+CDNS.US,D,20051223,000000,17.5,17.68,17.18,17.29,1078961,0
+CDNS.US,D,20051227,000000,17.33,17.76,17.11,17.28,1243298,0
+CDNS.US,D,20051228,000000,17.21,17.4,17.11,17.27,1597952,0
+CDNS.US,D,20051229,000000,17.32,17.38,17.04,17.13,666363,0
+CDNS.US,D,20051230,000000,17.18,17.18,16.84,16.92,784542,0
+CDNS.US,D,20060103,000000,16.89,17.01,16.55,16.95,2286592,0
+CDNS.US,D,20060104,000000,17.03,17.31,16.96,17.28,2141157,0
+CDNS.US,D,20060105,000000,17.22,17.4,17.04,17.12,2030572,0
+CDNS.US,D,20060106,000000,17.29,17.37,16.97,17.26,2157034,0
+CDNS.US,D,20060109,000000,17.21,17.3,16.94,17.13,2915474,0
+CDNS.US,D,20060110,000000,17.13,17.2,16.72,16.86,1985982,0
+CDNS.US,D,20060111,000000,16.95,16.98,16.65,16.95,1549677,0
+CDNS.US,D,20060112,000000,16.99,17.49,16.9,17.2,2666612,0
+CDNS.US,D,20060113,000000,17.24,17.32,17.11,17.25,1903191,0
+CDNS.US,D,20060117,000000,17.21,17.34,17.13,17.25,2121125,0
+CDNS.US,D,20060118,000000,17.25,17.35,17.06,17.21,1581636,0
+CDNS.US,D,20060119,000000,17.19,17.37,17.08,17.24,2097388,0
+CDNS.US,D,20060120,000000,17.16,17.23,16.61,16.82,2529871,0
+CDNS.US,D,20060123,000000,16.76,16.89,16.4,16.73,1283918,0
+CDNS.US,D,20060124,000000,16.69,17,16.54,16.86,2035080,0
+CDNS.US,D,20060125,000000,16.79,16.91,16.49,16.59,1660054,0
+CDNS.US,D,20060126,000000,16.86,17.27,16.59,17.12,1933657,0
+CDNS.US,D,20060127,000000,17.15,17.57,17.12,17.44,2445321,0
+CDNS.US,D,20060130,000000,17.5,17.62,17.38,17.45,1475299,0
+CDNS.US,D,20060131,000000,17.36,17.75,17.17,17.66,3406950,0
+CDNS.US,D,20060201,000000,17.42,17.6,16.78,17.46,2455921,0
+CDNS.US,D,20060202,000000,17.02,17.6,16.8,17,9660970,0
+CDNS.US,D,20060203,000000,16.88,17,16.65,16.9,1948171,0
+CDNS.US,D,20060206,000000,16.83,16.91,16.71,16.8,1588034,0
+CDNS.US,D,20060207,000000,16.8,16.93,16.44,16.53,2029452,0
+CDNS.US,D,20060208,000000,16.62,16.72,16.33,16.63,2309480,0
+CDNS.US,D,20060209,000000,16.65,16.85,16.5,16.74,2572390,0
+CDNS.US,D,20060210,000000,16.8,16.94,16.77,16.91,1631307,0
+CDNS.US,D,20060213,000000,16.94,16.99,16.75,16.89,3407120,0
+CDNS.US,D,20060214,000000,16.95,17.15,16.88,17.12,2267399,0
+CDNS.US,D,20060215,000000,17,17.2,16.4,17.18,2749456,0
+CDNS.US,D,20060216,000000,17.29,17.72,17.17,17.45,3550379,0
+CDNS.US,D,20060217,000000,17.38,17.79,17.29,17.55,2183949,0
+CDNS.US,D,20060221,000000,17.54,17.68,17.39,17.57,1859637,0
+CDNS.US,D,20060222,000000,17.59,17.86,17.55,17.78,1670771,0
+CDNS.US,D,20060223,000000,17.71,18,17.66,17.8,1740778,0
+CDNS.US,D,20060224,000000,17.72,17.96,17.67,17.92,965886,0
+CDNS.US,D,20060227,000000,17.94,18.04,17.81,17.89,1487191,0
+CDNS.US,D,20060228,000000,17.8,17.91,17.62,17.75,2670504,0
+CDNS.US,D,20060301,000000,17.78,18.03,17.56,18.01,2624929,0
+CDNS.US,D,20060302,000000,17.93,18.11,17.91,18.04,1899751,0
+CDNS.US,D,20060303,000000,18.01,18.2,17.86,18.16,2118958,0
+CDNS.US,D,20060306,000000,18.03,18.23,17.9,18.2,3143801,0
+CDNS.US,D,20060307,000000,18.14,18.14,17.58,17.75,2017463,0
+CDNS.US,D,20060308,000000,17.7,18,17.55,17.85,1598701,0
+CDNS.US,D,20060309,000000,17.9,18,17.68,17.94,1280770,0
+CDNS.US,D,20060310,000000,17.89,18.1,17.6,18.08,1207892,0
+CDNS.US,D,20060313,000000,18.05,18.05,17.32,17.86,1079778,0
+CDNS.US,D,20060314,000000,17.81,18.25,17.81,18.2,2730594,0
+CDNS.US,D,20060315,000000,18.25,18.36,17.99,18.36,2758380,0
+CDNS.US,D,20060316,000000,18.28,18.4,18,18.03,1824227,0
+CDNS.US,D,20060317,000000,17.94,18.12,17.78,18.11,2217104,0
+CDNS.US,D,20060320,000000,18.09,18.12,17.82,18.06,1240174,0
+CDNS.US,D,20060321,000000,17.97,18.15,17.72,17.82,2259514,0
+CDNS.US,D,20060322,000000,17.72,18.14,17.47,17.97,2037325,0
+CDNS.US,D,20060323,000000,17.89,18.17,17.74,18.04,1889534,0
+CDNS.US,D,20060324,000000,18.04,18.29,17.87,17.98,1279341,0
+CDNS.US,D,20060327,000000,17.94,18.2,17.91,17.96,1756224,0
+CDNS.US,D,20060328,000000,18.04,18.06,17.79,18.02,1360852,0
+CDNS.US,D,20060329,000000,17.97,18.36,17.94,18.36,1554962,0
+CDNS.US,D,20060330,000000,18.33,18.5,18.22,18.5,1340428,0
+CDNS.US,D,20060331,000000,18.5,18.56,18.35,18.49,1253600,0
+CDNS.US,D,20060403,000000,18.45,18.54,18.27,18.51,1946961,0
+CDNS.US,D,20060404,000000,18.56,18.7,18.34,18.49,1701434,0
+CDNS.US,D,20060405,000000,18.43,18.64,18.31,18.57,1402083,0
+CDNS.US,D,20060406,000000,18.51,18.56,18.17,18.41,1807115,0
+CDNS.US,D,20060407,000000,18.51,18.59,18.2,18.36,1497480,0
+CDNS.US,D,20060410,000000,18.36,18.43,18.17,18.26,993839,0
+CDNS.US,D,20060411,000000,18.35,18.44,17.97,18.16,1425759,0
+CDNS.US,D,20060412,000000,18.21,18.22,17.98,18.05,1024194,0
+CDNS.US,D,20060413,000000,18.08,18.42,17.91,18.26,969654,0
+CDNS.US,D,20060417,000000,18.21,18.25,17.69,17.97,1065850,0
+CDNS.US,D,20060418,000000,18.04,18.3,17.89,18.25,1121479,0
+CDNS.US,D,20060419,000000,18.19,18.5,18.1,18.5,1722981,0
+CDNS.US,D,20060420,000000,18.44,18.61,18.32,18.41,1839401,0
+CDNS.US,D,20060421,000000,18.47,18.6,18.25,18.45,1334322,0
+CDNS.US,D,20060424,000000,18.38,18.42,18.06,18.32,1407755,0
+CDNS.US,D,20060425,000000,18.25,18.41,17.93,18.13,1825611,0
+CDNS.US,D,20060426,000000,18.21,18.44,17.92,18.22,1787181,0
+CDNS.US,D,20060427,000000,18.17,18.92,17.96,18.74,3343608,0
+CDNS.US,D,20060428,000000,18.81,18.98,18.39,18.93,2978009,0
+CDNS.US,D,20060501,000000,18.84,19.08,18.63,18.69,2339681,0
+CDNS.US,D,20060502,000000,18.68,19.35,18.54,19.27,3199360,0
+CDNS.US,D,20060503,000000,19.27,19.31,19.09,19.21,3528948,0
+CDNS.US,D,20060504,000000,19.09,19.6,19.09,19.47,2730321,0
+CDNS.US,D,20060505,000000,19.65,19.65,19.31,19.35,1863131,0
+CDNS.US,D,20060508,000000,19.38,19.47,19,19.07,2455550,0
+CDNS.US,D,20060509,000000,18.97,19.37,18.84,19.33,1503921,0
+CDNS.US,D,20060510,000000,19.23,19.39,19.13,19.37,2382009,0
+CDNS.US,D,20060511,000000,19.32,19.48,19.04,19.1,3136374,0
+CDNS.US,D,20060512,000000,19.16,19.58,19.05,19.17,3858517,0
+CDNS.US,D,20060515,000000,19.06,19.29,18.78,18.96,2453264,0
+CDNS.US,D,20060516,000000,18.94,19.24,18.67,19.11,2069971,0
+CDNS.US,D,20060517,000000,19.1,19.2,18.52,18.86,2029589,0
+CDNS.US,D,20060518,000000,18.84,18.91,18.57,18.72,2072817,0
+CDNS.US,D,20060519,000000,18.6,18.82,18.29,18.5,2863801,0
+CDNS.US,D,20060522,000000,18.34,18.47,18.05,18.19,2860990,0
+CDNS.US,D,20060523,000000,18.25,18.41,18,18.14,1849534,0
+CDNS.US,D,20060524,000000,17.94,18.11,17.7,17.83,3636795,0
+CDNS.US,D,20060525,000000,17.98,18.2,17.85,18.05,1588720,0
+CDNS.US,D,20060526,000000,18.03,18.25,17.85,18.17,1184648,0
+CDNS.US,D,20060530,000000,18.04,18.32,17.82,17.87,1621498,0
+CDNS.US,D,20060531,000000,17.88,18.17,17.7,18.04,2403632,0
+CDNS.US,D,20060601,000000,17.94,18.47,17.93,18.35,2040101,0
+CDNS.US,D,20060602,000000,18.52,18.52,17.97,18.26,1257210,0
+CDNS.US,D,20060605,000000,18.12,18.16,17.75,17.81,1898750,0
+CDNS.US,D,20060606,000000,17.85,17.91,17.54,17.78,1900895,0
+CDNS.US,D,20060607,000000,17.84,17.98,17.38,17.4,2431755,0
+CDNS.US,D,20060608,000000,17.25,17.26,16.69,16.88,8599852,0
+CDNS.US,D,20060609,000000,16.83,17.19,16.72,16.85,3000369,0
+CDNS.US,D,20060612,000000,16.88,17.11,16.7,16.7,2119407,0
+CDNS.US,D,20060613,000000,16.72,16.99,16.64,16.7,1723068,0
+CDNS.US,D,20060614,000000,16.72,16.97,16.49,16.74,2255792,0
+CDNS.US,D,20060615,000000,16.85,16.88,16.65,16.77,3411785,0
+CDNS.US,D,20060616,000000,16.73,17,16.66,16.79,2749021,0
+CDNS.US,D,20060619,000000,16.84,16.92,16.52,16.59,2825506,0
+CDNS.US,D,20060620,000000,16.51,16.69,16.51,16.55,1207635,0
+CDNS.US,D,20060621,000000,16.58,16.8,16.53,16.75,2370573,0
+CDNS.US,D,20060622,000000,16.64,16.83,16.38,16.57,1706621,0
+CDNS.US,D,20060623,000000,16.52,16.77,16.35,16.56,1448580,0
+CDNS.US,D,20060626,000000,16.55,16.8,16.33,16.7,2046193,0
+CDNS.US,D,20060627,000000,16.75,16.78,16.49,16.62,2212439,0
+CDNS.US,D,20060628,000000,16.7,16.7,16.39,16.61,1512372,0
+CDNS.US,D,20060629,000000,16.71,17.34,16.58,17.26,4186858,0
+CDNS.US,D,20060630,000000,17.5,17.5,17.12,17.12,2907675,0
+CDNS.US,D,20060703,000000,17.23,17.52,17.1,17.41,677829,0
+CDNS.US,D,20060705,000000,17.35,17.46,16.68,16.99,2600786,0
+CDNS.US,D,20060706,000000,16.92,17.07,16.75,16.86,1413212,0
+CDNS.US,D,20060707,000000,16.75,16.96,16.56,16.71,1922947,0
+CDNS.US,D,20060710,000000,16.73,16.83,16.28,16.34,1784777,0
+CDNS.US,D,20060711,000000,16.28,16.42,16.15,16.27,2755902,0
+CDNS.US,D,20060712,000000,16.19,16.3,15.95,16.08,3113696,0
+CDNS.US,D,20060713,000000,16.18,16.37,15.98,16.1,2763839,0
+CDNS.US,D,20060714,000000,16.03,16.18,15.39,15.45,6119226,0
+CDNS.US,D,20060717,000000,15.44,15.58,15.23,15.4,3929882,0
+CDNS.US,D,20060718,000000,15.41,15.62,15.05,15.37,2963447,0
+CDNS.US,D,20060719,000000,15.39,15.68,15.24,15.41,3344299,0
+CDNS.US,D,20060720,000000,15.36,15.72,15.23,15.28,7185392,0
+CDNS.US,D,20060721,000000,15.25,15.33,14.93,15,3168510,0
+CDNS.US,D,20060724,000000,15.14,15.33,15.04,15.27,2769405,0
+CDNS.US,D,20060725,000000,15.23,15.45,15.15,15.44,2628509,0
+CDNS.US,D,20060726,000000,15.48,15.72,15.16,15.57,3248888,0
+CDNS.US,D,20060727,000000,15.69,16.16,15.33,15.42,5025507,0
+CDNS.US,D,20060728,000000,15.56,16.05,15.37,16.03,3027024,0
+CDNS.US,D,20060731,000000,15.96,16.27,15.86,16.18,2832847,0
+CDNS.US,D,20060801,000000,15.95,16.01,15.75,15.89,2220944,0
+CDNS.US,D,20060802,000000,15.98,16.21,15.94,16.1,2381830,0
+CDNS.US,D,20060803,000000,15.95,16.07,15.91,15.99,2182161,0
+CDNS.US,D,20060804,000000,16.15,16.26,15.74,15.87,1991461,0
+CDNS.US,D,20060807,000000,15.93,15.99,15.76,15.8,1674836,0
+CDNS.US,D,20060808,000000,15.9,15.92,15.42,15.6,2022857,0
+CDNS.US,D,20060809,000000,15.8,15.99,15.63,15.67,1955107,0
+CDNS.US,D,20060810,000000,15.59,16.02,15.59,16.01,2510713,0
+CDNS.US,D,20060811,000000,16.02,16.07,15.87,15.95,1282630,0
+CDNS.US,D,20060814,000000,16.15,16.3,15.96,16.07,1398853,0
+CDNS.US,D,20060815,000000,16.28,16.91,16.2,16.82,3819823,0
+CDNS.US,D,20060816,000000,16.74,16.79,16.46,16.79,4337961,0
+CDNS.US,D,20060817,000000,16.65,17,16.65,16.77,1670874,0
+CDNS.US,D,20060818,000000,16.79,16.93,16.52,16.84,1362656,0
+CDNS.US,D,20060821,000000,16.8,16.8,16.44,16.63,1242490,0
+CDNS.US,D,20060822,000000,16.54,16.78,16.4,16.4,1929289,0
+CDNS.US,D,20060823,000000,16.46,16.78,16.21,16.5,2175855,0
+CDNS.US,D,20060824,000000,16.58,16.67,16.22,16.44,1262170,0
+CDNS.US,D,20060825,000000,16.36,16.52,16.18,16.3,1353941,0
+CDNS.US,D,20060828,000000,16.39,16.65,16.26,16.54,1310276,0
+CDNS.US,D,20060829,000000,16.55,16.57,16.32,16.42,1963408,0
+CDNS.US,D,20060830,000000,16.37,16.59,16.29,16.5,1765315,0
+CDNS.US,D,20060831,000000,16.58,16.69,16.35,16.44,1586041,0
+CDNS.US,D,20060901,000000,16.5,16.71,16.29,16.32,1519263,0
+CDNS.US,D,20060905,000000,16.26,16.55,16.16,16.47,1457991,0
+CDNS.US,D,20060906,000000,16.3,16.43,15.99,16.02,4712270,0
+CDNS.US,D,20060907,000000,16.06,16.13,15.78,15.79,1620757,0
+CDNS.US,D,20060908,000000,15.86,16.2,15.77,16.13,2120269,0
+CDNS.US,D,20060911,000000,16.08,16.12,15.8,16.1,1297176,0
+CDNS.US,D,20060912,000000,16.03,16.48,15.85,16.48,2038438,0
+CDNS.US,D,20060913,000000,16.4,16.82,16.4,16.72,2655420,0
+CDNS.US,D,20060914,000000,16.67,16.74,16.5,16.62,1394497,0
+CDNS.US,D,20060915,000000,16.7,16.77,16.49,16.49,2887714,0
+CDNS.US,D,20060918,000000,16.55,16.69,16.42,16.46,845389,0
+CDNS.US,D,20060919,000000,16.46,16.72,16.37,16.63,1374495,0
+CDNS.US,D,20060920,000000,16.73,16.87,16.63,16.78,1515369,0
+CDNS.US,D,20060921,000000,16.75,16.86,16.58,16.58,1337687,0
+CDNS.US,D,20060922,000000,16.54,16.73,16.31,16.45,1226217,0
+CDNS.US,D,20060925,000000,16.56,16.7,16.33,16.61,2024589,0
+CDNS.US,D,20060926,000000,16.56,16.84,16.45,16.82,1094192,0
+CDNS.US,D,20060927,000000,16.77,16.95,16.7,16.75,1331047,0
+CDNS.US,D,20060928,000000,16.8,17.03,16.74,17.02,1895762,0
+CDNS.US,D,20060929,000000,17.05,17.19,16.89,16.96,1507043,0
+CDNS.US,D,20061002,000000,17.02,17.07,16.75,16.77,1451695,0
+CDNS.US,D,20061003,000000,16.77,17.1,16.7,16.82,1390881,0
+CDNS.US,D,20061004,000000,16.76,17.4,16.76,17.32,1915309,0
+CDNS.US,D,20061005,000000,17.21,17.51,17.12,17.43,2314786,0
+CDNS.US,D,20061006,000000,17.41,17.54,17.22,17.39,1892015,0
+CDNS.US,D,20061009,000000,17.28,17.47,17.13,17.36,948210,0
+CDNS.US,D,20061010,000000,17.36,17.49,17.23,17.47,1328177,0
+CDNS.US,D,20061011,000000,17.5,17.57,17.31,17.5,2010452,0
+CDNS.US,D,20061012,000000,17.62,17.85,17.49,17.79,2003337,0
+CDNS.US,D,20061013,000000,17.84,18.14,17.63,17.9,2965296,0
+CDNS.US,D,20061016,000000,17.94,17.94,17.62,17.73,1731218,0
+CDNS.US,D,20061017,000000,17.78,17.86,17.45,17.68,1151503,0
+CDNS.US,D,20061018,000000,17.84,17.94,17.64,17.71,1242295,0
+CDNS.US,D,20061019,000000,17.62,17.74,17.51,17.68,872666,0
+CDNS.US,D,20061020,000000,17.74,17.75,17.43,17.58,1287581,0
+CDNS.US,D,20061023,000000,17.44,17.96,17.42,17.92,1209485,0
+CDNS.US,D,20061024,000000,17.82,17.88,17.59,17.71,933530,0
+CDNS.US,D,20061025,000000,17.64,17.87,17.53,17.67,1183441,0
+CDNS.US,D,20061026,000000,17.63,18.02,17.41,17.8,2564826,0
+CDNS.US,D,20061027,000000,17.8,17.92,17.66,17.75,2613576,0
+CDNS.US,D,20061030,000000,17.67,17.82,17.63,17.79,2052187,0
+CDNS.US,D,20061031,000000,17.69,17.97,17.61,17.86,1811479,0
+CDNS.US,D,20061101,000000,17.97,18.05,17.8,17.84,2269584,0
+CDNS.US,D,20061102,000000,17.8,18.22,17.79,18.15,2461923,0
+CDNS.US,D,20061103,000000,18.08,18.2,17.94,17.95,3791746,0
+CDNS.US,D,20061106,000000,18.01,18.42,18.01,18.38,2043484,0
+CDNS.US,D,20061107,000000,18.39,18.5,18.33,18.43,2679711,0
+CDNS.US,D,20061108,000000,18.3,18.63,18.29,18.62,2106321,0
+CDNS.US,D,20061109,000000,18.62,18.65,18.29,18.37,3407534,0
+CDNS.US,D,20061110,000000,18.47,18.87,18.47,18.81,3331825,0
+CDNS.US,D,20061113,000000,18.27,18.85,18.25,18.68,2400419,0
+CDNS.US,D,20061114,000000,18.63,18.78,18.61,18.76,2625647,0
+CDNS.US,D,20061115,000000,18.8,18.95,18.74,18.85,2262108,0
+CDNS.US,D,20061116,000000,18.98,18.99,18.71,18.83,2248593,0
+CDNS.US,D,20061117,000000,18.8,18.85,18.62,18.7,2253234,0
+CDNS.US,D,20061120,000000,18.6,18.78,18.58,18.74,1680484,0
+CDNS.US,D,20061121,000000,18.67,18.8,18.55,18.64,1887209,0
+CDNS.US,D,20061122,000000,18.57,18.7,18.34,18.69,1672357,0
+CDNS.US,D,20061124,000000,18.63,18.63,18.44,18.6,1046282,0
+CDNS.US,D,20061127,000000,18.59,18.59,18.02,18.08,2430055,0
+CDNS.US,D,20061128,000000,18.1,18.44,17.9,18.39,2604237,0
+CDNS.US,D,20061129,000000,18.45,18.55,18.17,18.4,1267512,0
+CDNS.US,D,20061130,000000,18.48,18.69,18.29,18.38,2069870,0
+CDNS.US,D,20061201,000000,18.38,18.41,17.94,18.16,2397795,0
+CDNS.US,D,20061204,000000,18.14,18.54,17.92,18.48,2169977,0
+CDNS.US,D,20061205,000000,18.5,18.5,18.04,18.11,2359980,0
+CDNS.US,D,20061206,000000,18.04,18.2,17.88,18,1996004,0
+CDNS.US,D,20061207,000000,18.04,18.14,17.55,17.67,2751383,0
+CDNS.US,D,20061208,000000,17.6,17.96,17.45,17.69,2799848,0
+CDNS.US,D,20061211,000000,17.65,17.99,17.63,17.86,2318815,0
+CDNS.US,D,20061212,000000,17.78,17.89,17.42,17.59,2787706,0
+CDNS.US,D,20061213,000000,17.98,18,17.76,18,6581003,0
+CDNS.US,D,20061214,000000,17.94,18.75,17.94,18.41,29123597,0
+CDNS.US,D,20061215,000000,18.56,18.75,18.53,18.66,7699958,0
+CDNS.US,D,20061218,000000,18.67,18.74,18.09,18.29,3863465,0
+CDNS.US,D,20061219,000000,18.13,18.45,17.83,18.25,6187290,0
+CDNS.US,D,20061220,000000,18.46,18.62,18.12,18.14,3488398,0
+CDNS.US,D,20061221,000000,18.15,18.38,18.06,18.15,1716687,0
+CDNS.US,D,20061222,000000,18.2,18.25,17.9,17.93,1463991,0
+CDNS.US,D,20061226,000000,17.93,18,17.83,17.95,962962,0
+CDNS.US,D,20061227,000000,17.95,18.21,17.82,18.19,2821316,0
+CDNS.US,D,20061228,000000,18.1,18.11,17.79,17.83,2128608,0
+CDNS.US,D,20061229,000000,17.78,18.12,17.73,17.91,2554372,0
+CDNS.US,D,20070103,000000,17.99,18.41,17.65,18.15,5251417,0
+CDNS.US,D,20070104,000000,18.17,18.17,17.73,18.02,4787252,0
+CDNS.US,D,20070105,000000,18.05,18.19,17.89,18.06,2890028,0
+CDNS.US,D,20070108,000000,18.03,18.14,17.8,18.03,3510868,0
+CDNS.US,D,20070109,000000,18.04,18.18,17.9,18.13,4197987,0
+CDNS.US,D,20070110,000000,17.93,18.13,17.88,18.04,2542912,0
+CDNS.US,D,20070111,000000,18.04,18.39,18.04,18.23,3233360,0
+CDNS.US,D,20070112,000000,18.27,18.41,18.14,18.14,2212483,0
+CDNS.US,D,20070116,000000,18.13,18.25,18.07,18.1,2986862,0
+CDNS.US,D,20070117,000000,18.1,18.23,17.92,18.17,4792465,0
+CDNS.US,D,20070118,000000,18.2,18.39,17.96,18.07,3208716,0
+CDNS.US,D,20070119,000000,17.91,18.27,17.87,18.23,4687580,0
+CDNS.US,D,20070122,000000,18.32,18.32,17.86,18.05,3113974,0
+CDNS.US,D,20070123,000000,18.01,18.38,18.01,18.2,3127585,0
+CDNS.US,D,20070124,000000,18.15,18.5,18.15,18.46,3287245,0
+CDNS.US,D,20070125,000000,18.36,18.37,17.97,17.97,3600775,0
+CDNS.US,D,20070126,000000,18.04,18.1,17.92,17.97,3348615,0
+CDNS.US,D,20070129,000000,17.92,18.3,17.92,18.25,2564032,0
+CDNS.US,D,20070130,000000,18.25,18.76,18.09,18.7,5538610,0
+CDNS.US,D,20070131,000000,18.77,19.03,18.52,18.92,5383613,0
+CDNS.US,D,20070201,000000,19.47,20.1,19.45,20.06,12755299,0
+CDNS.US,D,20070202,000000,19.6,20.31,19.42,20.06,6688184,0
+CDNS.US,D,20070205,000000,19.65,20.18,19.65,20.06,5122767,0
+CDNS.US,D,20070206,000000,20,20.31,19.92,20.27,4506604,0
+CDNS.US,D,20070207,000000,20.22,20.59,20.22,20.54,4430294,0
+CDNS.US,D,20070208,000000,20.52,20.6,20.18,20.24,4431962,0
+CDNS.US,D,20070209,000000,20.35,20.56,20.18,20.34,3679411,0
+CDNS.US,D,20070212,000000,20.3,20.31,20.09,20.27,2165583,0
+CDNS.US,D,20070213,000000,20.26,20.5,20.22,20.38,3304191,0
+CDNS.US,D,20070214,000000,20.4,20.65,20.39,20.58,3951229,0
+CDNS.US,D,20070215,000000,20.55,20.75,20.41,20.72,2986157,0
+CDNS.US,D,20070216,000000,20.62,20.74,20.59,20.62,2764521,0
+CDNS.US,D,20070220,000000,20.41,21,20.34,20.94,4145855,0
+CDNS.US,D,20070221,000000,20.88,21.23,20.88,21.16,3829704,0
+CDNS.US,D,20070222,000000,21.11,21.2,21.04,21.07,4893677,0
+CDNS.US,D,20070223,000000,21.06,21.11,20.92,20.97,2722625,0
+CDNS.US,D,20070226,000000,20.9,21,20.61,20.71,7300427,0
+CDNS.US,D,20070227,000000,20.43,20.53,20,20,6629689,0
+CDNS.US,D,20070228,000000,19.84,20.25,19.71,19.94,2819377,0
+CDNS.US,D,20070301,000000,19.47,20.1,19.26,20.01,3465380,0
+CDNS.US,D,20070302,000000,19.95,19.95,19.59,19.65,2794819,0
+CDNS.US,D,20070305,000000,19.6,19.75,19.45,19.59,3070932,0
+CDNS.US,D,20070306,000000,19.61,19.96,19.47,19.89,3979083,0
+CDNS.US,D,20070307,000000,19.86,19.91,19.53,19.65,3699607,0
+CDNS.US,D,20070308,000000,19.73,20.15,19.71,20.03,4146903,0
+CDNS.US,D,20070309,000000,20.25,20.49,20.22,20.46,4422866,0
+CDNS.US,D,20070312,000000,20.35,20.5,20.24,20.32,2674764,0
+CDNS.US,D,20070313,000000,20.2,20.43,20.01,20.11,3384704,0
+CDNS.US,D,20070314,000000,20.09,20.29,19.94,20.27,2561372,0
+CDNS.US,D,20070315,000000,20.29,20.34,20.12,20.27,6145754,0
+CDNS.US,D,20070316,000000,20.19,20.42,20.06,20.37,3184517,0
+CDNS.US,D,20070319,000000,20.48,20.74,20.45,20.56,3897376,0
+CDNS.US,D,20070320,000000,20.6,20.77,20.48,20.66,2221787,0
+CDNS.US,D,20070321,000000,20.79,21.14,20.62,21.1,5057678,0
+CDNS.US,D,20070322,000000,21.13,21.22,20.89,21.1,3383112,0
+CDNS.US,D,20070323,000000,21.09,21.19,20.92,21.04,2641300,0
+CDNS.US,D,20070326,000000,21,21.23,20.8,21.22,3103354,0
+CDNS.US,D,20070327,000000,21.08,21.22,20.8,20.98,4641232,0
+CDNS.US,D,20070328,000000,20.98,21.14,20.85,21,2940719,0
+CDNS.US,D,20070329,000000,21.07,21.19,20.72,20.94,3317995,0
+CDNS.US,D,20070330,000000,21,21.08,20.88,21.06,2701746,0
+CDNS.US,D,20070402,000000,21.1,21.26,20.94,21.23,2982077,0
+CDNS.US,D,20070403,000000,21.35,21.49,21.3,21.42,4645729,0
+CDNS.US,D,20070404,000000,21.38,21.66,21.38,21.65,3422131,0
+CDNS.US,D,20070405,000000,21.68,21.72,21.54,21.68,2811258,0
+CDNS.US,D,20070409,000000,21.63,22.06,21.58,22.01,4682823,0
+CDNS.US,D,20070410,000000,22.01,22.2,21.89,22.13,3164293,0
+CDNS.US,D,20070411,000000,22.08,22.28,21.93,22.21,3645728,0
+CDNS.US,D,20070412,000000,22.16,22.83,21.96,22.68,8134098,0
+CDNS.US,D,20070413,000000,22.68,22.77,22.35,22.42,3799796,0
+CDNS.US,D,20070416,000000,22.34,22.72,22.34,22.68,2979353,0
+CDNS.US,D,20070417,000000,22.74,22.94,22.62,22.83,4961789,0
+CDNS.US,D,20070418,000000,22.8,22.81,22.5,22.73,2721544,0
+CDNS.US,D,20070419,000000,22.51,22.72,22.41,22.59,1792487,0
+CDNS.US,D,20070420,000000,22.81,22.94,22.72,22.89,4941147,0
+CDNS.US,D,20070423,000000,22.79,22.98,22.62,22.96,2272865,0
+CDNS.US,D,20070424,000000,22.97,22.99,22.7,22.79,2717415,0
+CDNS.US,D,20070425,000000,22.69,23.08,22.4,22.94,3142448,0
+CDNS.US,D,20070426,000000,22.18,22.75,21.95,22.75,4180316,0
+CDNS.US,D,20070427,000000,22.71,22.92,22.68,22.86,2840075,0
+CDNS.US,D,20070430,000000,22.81,22.87,22.12,22.2,5479814,0
+CDNS.US,D,20070501,000000,22.13,22.4,22.02,22.29,4846875,0
+CDNS.US,D,20070502,000000,22.35,22.5,22.14,22.48,2892490,0
+CDNS.US,D,20070503,000000,22.5,22.52,22.2,22.5,2781605,0
+CDNS.US,D,20070504,000000,22.55,22.59,22.31,22.56,2007298,0
+CDNS.US,D,20070507,000000,22.27,22.47,22.23,22.42,2138829,0
+CDNS.US,D,20070508,000000,22.36,22.43,22.07,22.26,2389888,0
+CDNS.US,D,20070509,000000,22.11,22.5,22.03,22.44,1699602,0
+CDNS.US,D,20070510,000000,22.31,22.36,21.95,22.09,2270843,0
+CDNS.US,D,20070511,000000,22.03,22.23,21.74,22.15,2023211,0
+CDNS.US,D,20070514,000000,22.2,22.34,21.66,21.98,5207418,0
+CDNS.US,D,20070515,000000,22,22,21.51,21.58,3741843,0
+CDNS.US,D,20070516,000000,21.74,21.75,21.22,21.6,3013380,0
+CDNS.US,D,20070517,000000,21.54,21.64,21.39,21.55,1585330,0
+CDNS.US,D,20070518,000000,21.61,21.75,21.37,21.65,2333048,0
+CDNS.US,D,20070521,000000,21.79,22.01,21.56,21.96,4162065,0
+CDNS.US,D,20070522,000000,21.74,22.14,21.74,22.07,2876336,0
+CDNS.US,D,20070523,000000,22.02,22.24,21.9,21.99,3210041,0
+CDNS.US,D,20070524,000000,22.05,22.09,21.14,21.38,5873908,0
+CDNS.US,D,20070525,000000,21.41,22.18,21.23,21.68,3893280,0
+CDNS.US,D,20070529,000000,21.67,21.92,21.38,21.59,3246993,0
+CDNS.US,D,20070530,000000,21.43,22.2,21.37,22.2,4493925,0
+CDNS.US,D,20070531,000000,22.13,22.74,22.13,22.71,8293394,0
+CDNS.US,D,20070601,000000,22.84,23,22.71,22.9,3484267,0
+CDNS.US,D,20070604,000000,24.81,24.9,24.05,24.22,21355106,0
+CDNS.US,D,20070605,000000,23.96,24.31,23.88,24.19,5836344,0
+CDNS.US,D,20070606,000000,24.03,24.3,23.64,24.18,7474082,0
+CDNS.US,D,20070607,000000,24,24.18,23.67,23.77,4495425,0
+CDNS.US,D,20070608,000000,23.68,23.83,23.47,23.75,4652054,0
+CDNS.US,D,20070611,000000,23.68,23.76,23.32,23.59,4941798,0
+CDNS.US,D,20070612,000000,23.42,23.67,23.24,23.41,4883167,0
+CDNS.US,D,20070613,000000,23.43,23.43,23.1,23.36,2948783,0
+CDNS.US,D,20070614,000000,23.37,23.66,23.3,23.54,4082074,0
+CDNS.US,D,20070615,000000,23.81,23.81,23.15,23.3,7118388,0
+CDNS.US,D,20070618,000000,22.09,22.63,21.78,22.6,10397279,0
+CDNS.US,D,20070619,000000,22.58,22.63,22.3,22.59,5587334,0
+CDNS.US,D,20070620,000000,22.56,22.71,22.13,22.21,4634516,0
+CDNS.US,D,20070621,000000,22.21,22.3,21.79,21.9,5581421,0
+CDNS.US,D,20070622,000000,21.79,21.99,21.59,21.9,6179895,0
+CDNS.US,D,20070625,000000,21.87,22.17,21.68,21.76,3341977,0
+CDNS.US,D,20070626,000000,21.87,22.12,21.69,21.78,4047092,0
+CDNS.US,D,20070627,000000,21.57,22.06,21.56,22.02,2724003,0
+CDNS.US,D,20070628,000000,21.89,22.13,21.89,21.97,3711605,0
+CDNS.US,D,20070629,000000,22.06,22.08,21.73,21.96,2482336,0
+CDNS.US,D,20070702,000000,22.02,22.13,21.79,21.97,2121870,0
+CDNS.US,D,20070703,000000,22.06,22.1,21.86,21.94,706352,0
+CDNS.US,D,20070705,000000,21.92,22.05,21.7,22,2983750,0
+CDNS.US,D,20070706,000000,22,22.05,21.85,22.05,3436362,0
+CDNS.US,D,20070709,000000,22.01,22.08,21.84,21.99,2432411,0
+CDNS.US,D,20070710,000000,21.86,22.07,21.56,21.65,2807631,0
+CDNS.US,D,20070711,000000,21.57,21.81,21.56,21.65,2469558,0
+CDNS.US,D,20070712,000000,21.6,21.87,21.51,21.65,4839704,0
+CDNS.US,D,20070713,000000,21.57,21.83,21.57,21.69,2697738,0
+CDNS.US,D,20070716,000000,21.61,22.11,21.61,22.05,3453080,0
+CDNS.US,D,20070717,000000,22.05,22.38,22.01,22.29,2460702,0
+CDNS.US,D,20070718,000000,22.22,22.56,22.16,22.37,5631213,0
+CDNS.US,D,20070719,000000,22.52,22.76,22.38,22.67,4423584,0
+CDNS.US,D,20070720,000000,22.78,22.81,22.44,22.53,5757872,0
+CDNS.US,D,20070723,000000,22.62,22.69,22.44,22.48,4399298,0
+CDNS.US,D,20070724,000000,22.54,22.65,22.15,22.44,4644291,0
+CDNS.US,D,20070725,000000,22.5,22.65,22.17,22.43,3248909,0
+CDNS.US,D,20070726,000000,21.25,22.99,20.65,21.98,7510373,0
+CDNS.US,D,20070727,000000,22.17,22.19,21.55,21.55,4194990,0
+CDNS.US,D,20070730,000000,21.67,21.83,21.43,21.67,4528208,0
+CDNS.US,D,20070731,000000,21.7,22,21.4,21.4,5056920,0
+CDNS.US,D,20070801,000000,21.25,21.48,21.13,21.41,5006681,0
+CDNS.US,D,20070802,000000,21.4,21.47,21.11,21.26,3321138,0
+CDNS.US,D,20070803,000000,21.3,21.33,20.67,20.74,4142369,0
+CDNS.US,D,20070806,000000,20.88,20.91,20.43,20.74,4865030,0
+CDNS.US,D,20070807,000000,20.64,20.67,19.93,20.24,5951558,0
+CDNS.US,D,20070808,000000,20.38,20.38,19.54,19.97,6546704,0
+CDNS.US,D,20070809,000000,19.89,20.8,19.53,19.97,5433895,0
+CDNS.US,D,20070810,000000,19.53,20.62,19.53,20.25,4309003,0
+CDNS.US,D,20070813,000000,20.37,20.98,20.29,20.83,4592832,0
+CDNS.US,D,20070814,000000,20.93,21,20.61,20.61,3143887,0
+CDNS.US,D,20070815,000000,20.51,20.95,20.27,20.45,3540494,0
+CDNS.US,D,20070816,000000,19.99,20.4,19.89,20.32,4047988,0
+CDNS.US,D,20070817,000000,20.25,20.5,19.8,20.34,3888856,0
+CDNS.US,D,20070820,000000,20.26,20.63,20.06,20.56,2740739,0
+CDNS.US,D,20070821,000000,20.56,20.9,20.48,20.64,3629636,0
+CDNS.US,D,20070822,000000,20.75,21.2,20.7,21.13,4119992,0
+CDNS.US,D,20070823,000000,21.19,21.32,20.77,21.23,2934844,0
+CDNS.US,D,20070824,000000,21.22,21.49,21.06,21.44,1959682,0
+CDNS.US,D,20070827,000000,21.42,21.53,21.2,21.48,1264892,0
+CDNS.US,D,20070828,000000,21.3,21.48,20.74,20.81,2113566,0
+CDNS.US,D,20070829,000000,20.9,21.39,20.82,21.36,1973338,0
+CDNS.US,D,20070830,000000,21.2,21.6,21.09,21.44,1648552,0
+CDNS.US,D,20070831,000000,21.72,21.76,21.42,21.72,1784751,0
+CDNS.US,D,20070904,000000,21.75,22.14,21.55,21.94,2190945,0
+CDNS.US,D,20070905,000000,21.91,22.13,21.76,22.01,2242878,0
+CDNS.US,D,20070906,000000,22.15,22.15,21.6,21.86,1901857,0
+CDNS.US,D,20070907,000000,21.76,21.95,21.54,21.7,1630891,0
+CDNS.US,D,20070910,000000,21.7,21.76,21.27,21.42,2830777,0
+CDNS.US,D,20070911,000000,21.49,21.72,21.31,21.64,1748091,0
+CDNS.US,D,20070912,000000,21.56,21.84,21.41,21.6,1796926,0
+CDNS.US,D,20070913,000000,21.5,21.9,21.35,21.83,1993768,0
+CDNS.US,D,20070914,000000,21.64,21.96,21.56,21.9,1239240,0
+CDNS.US,D,20070917,000000,21.77,21.99,21.66,21.86,2254228,0
+CDNS.US,D,20070918,000000,22,22.31,21.78,22.21,3405919,0
+CDNS.US,D,20070919,000000,22.3,22.5,21.73,22.06,3177005,0
+CDNS.US,D,20070920,000000,22.04,22.21,21.76,21.9,3141585,0
+CDNS.US,D,20070921,000000,21.9,22.17,21.89,21.99,4380271,0
+CDNS.US,D,20070924,000000,22,22.05,21.65,21.91,1734910,0
+CDNS.US,D,20070925,000000,21.8,22.24,21.8,22.09,2611740,0
+CDNS.US,D,20070926,000000,22.17,22.5,22.02,22.25,1724899,0
+CDNS.US,D,20070927,000000,22.35,22.37,22.1,22.34,998529,0
+CDNS.US,D,20070928,000000,22.38,22.64,22.01,22.19,3176157,0
+CDNS.US,D,20071001,000000,22.1,22.35,22.02,22.25,2632608,0
+CDNS.US,D,20071002,000000,22.25,22.45,21.95,22.14,1955398,0
+CDNS.US,D,20071003,000000,22.12,22.23,21.88,22.02,2492258,0
+CDNS.US,D,20071004,000000,22,22.1,21.8,21.91,2304667,0
+CDNS.US,D,20071005,000000,22,22.33,21.79,22.2,3172343,0
+CDNS.US,D,20071008,000000,22.08,22.19,21.98,22.15,1084004,0
+CDNS.US,D,20071009,000000,22.08,22.15,21.77,21.92,4250401,0
+CDNS.US,D,20071010,000000,21.89,22.13,21.75,21.85,4123319,0
+CDNS.US,D,20071011,000000,21.88,22.04,21.28,21.42,3709373,0
+CDNS.US,D,20071012,000000,21.37,22,21.24,21.85,2592797,0
+CDNS.US,D,20071015,000000,21.72,21.77,21.52,21.75,2099808,0
+CDNS.US,D,20071016,000000,21.51,21.92,21.51,21.69,1910714,0
+CDNS.US,D,20071017,000000,21.66,22.05,21.43,21.84,1809009,0
+CDNS.US,D,20071018,000000,21.79,22.25,21.74,22.13,1518466,0
+CDNS.US,D,20071019,000000,22.25,22.32,21.56,21.65,2345928,0
+CDNS.US,D,20071022,000000,21.63,22.09,21.35,21.85,2376141,0
+CDNS.US,D,20071023,000000,21.64,21.93,21.53,21.88,1657027,0
+CDNS.US,D,20071024,000000,21.65,21.92,21.28,21.69,2652280,0
+CDNS.US,D,20071025,000000,20.62,20.88,19.02,19.32,12047720,0
+CDNS.US,D,20071026,000000,19.52,19.84,19.1,19.74,5351722,0
+CDNS.US,D,20071029,000000,19.64,19.75,19.46,19.72,4046957,0
+CDNS.US,D,20071030,000000,19.57,19.84,19.5,19.54,5079928,0
+CDNS.US,D,20071031,000000,19.5,19.67,19.34,19.6,5148493,0
+CDNS.US,D,20071101,000000,19.47,19.51,18.91,18.96,4950851,0
+CDNS.US,D,20071102,000000,19.19,19.19,18.36,18.5,9126693,0
+CDNS.US,D,20071105,000000,18.33,18.4,17.92,18.16,6283054,0
+CDNS.US,D,20071106,000000,18.29,18.34,17.8,18.25,4864048,0
+CDNS.US,D,20071107,000000,18.03,18.08,17.68,17.7,4552515,0
+CDNS.US,D,20071108,000000,17.68,17.78,16.96,17.37,7397862,0
+CDNS.US,D,20071109,000000,17.12,17.32,16.88,17.08,5840662,0
+CDNS.US,D,20071112,000000,17.12,17.3,16.88,17.03,3785340,0
+CDNS.US,D,20071113,000000,17.01,17.28,16.92,17.2,3497999,0
+CDNS.US,D,20071114,000000,17.19,17.36,16.91,16.94,4638964,0
+CDNS.US,D,20071115,000000,16.89,17.13,16.73,16.84,2800599,0
+CDNS.US,D,20071116,000000,17.02,17.34,16.81,17.14,4172130,0
+CDNS.US,D,20071119,000000,17,17.08,16.69,16.69,2399235,0
+CDNS.US,D,20071120,000000,16.75,16.96,16.31,16.58,2873163,0
+CDNS.US,D,20071121,000000,16.48,16.69,16.3,16.41,2279515,0
+CDNS.US,D,20071123,000000,16.43,16.68,16.34,16.63,1018429,0
+CDNS.US,D,20071126,000000,16.58,16.76,16.21,16.21,2472368,0
+CDNS.US,D,20071127,000000,16.19,16.34,15.96,16.04,4208761,0
+CDNS.US,D,20071128,000000,16.16,16.37,16.15,16.28,3920504,0
+CDNS.US,D,20071129,000000,16.18,16.55,16.14,16.53,2338543,0
+CDNS.US,D,20071130,000000,16.58,16.94,16.5,16.6,3546476,0
+CDNS.US,D,20071203,000000,16.31,16.47,16.09,16.29,3125396,0
+CDNS.US,D,20071204,000000,16.15,16.29,15.96,16.01,3394234,0
+CDNS.US,D,20071205,000000,16.22,16.83,16.09,16.83,3089142,0
+CDNS.US,D,20071206,000000,16.79,17.03,16.7,17,3158146,0
+CDNS.US,D,20071207,000000,17.02,17.1,16.91,17.01,2432792,0
+CDNS.US,D,20071210,000000,16.94,17.26,16.94,17.17,1815482,0
+CDNS.US,D,20071211,000000,17.15,17.47,16.95,16.97,3969498,0
+CDNS.US,D,20071212,000000,17.27,17.52,17.03,17.43,3689217,0
+CDNS.US,D,20071213,000000,17.48,17.74,17.42,17.63,3833577,0
+CDNS.US,D,20071214,000000,17.44,17.51,17.04,17.12,1931302,0
+CDNS.US,D,20071217,000000,17.03,17.1,16.69,16.71,2348851,0
+CDNS.US,D,20071218,000000,16.92,17.04,16.61,16.71,1999823,0
+CDNS.US,D,20071219,000000,16.75,16.84,16.52,16.58,1856843,0
+CDNS.US,D,20071220,000000,16.67,16.75,16.39,16.65,2501071,0
+CDNS.US,D,20071221,000000,16.98,17.26,16.91,17.15,5430987,0
+CDNS.US,D,20071224,000000,17.14,17.24,17.06,17.24,826722,0
+CDNS.US,D,20071226,000000,17.14,17.36,17.08,17.28,1054044,0
+CDNS.US,D,20071227,000000,17.2,17.24,16.94,17.01,1525465,0
+CDNS.US,D,20071228,000000,16.96,17.07,16.92,17.03,1458859,0
+CDNS.US,D,20071231,000000,17.02,17.18,16.93,17.01,1811341,0
+CDNS.US,D,20080102,000000,16.93,17.04,16.76,16.8,3617855,0
+CDNS.US,D,20080103,000000,16.96,17.08,16.75,16.79,2644701,0
+CDNS.US,D,20080104,000000,16.64,16.68,16.1,16.23,3946439,0
+CDNS.US,D,20080107,000000,16.25,16.38,15.94,16.03,3157030,0
+CDNS.US,D,20080108,000000,16.04,16.13,15.45,15.45,3560324,0
+CDNS.US,D,20080109,000000,15.44,15.71,15.12,15.38,5320642,0
+CDNS.US,D,20080110,000000,15.22,15.55,15.08,15.35,3148368,0
+CDNS.US,D,20080111,000000,15.14,15.29,14.92,14.96,3503218,0
+CDNS.US,D,20080114,000000,15.03,15.31,14.99,15.22,3329461,0
+CDNS.US,D,20080115,000000,15.07,15.09,14.66,14.66,3548004,0
+CDNS.US,D,20080116,000000,14.71,15.42,14.68,15.23,3868133,0
+CDNS.US,D,20080117,000000,15.15,15.26,14.8,14.82,3935637,0
+CDNS.US,D,20080118,000000,15.21,15.4,14.5,14.89,2983617,0
+CDNS.US,D,20080122,000000,14.41,14.6,14.23,14.24,5008653,0
+CDNS.US,D,20080123,000000,13.64,14.47,13.51,14.46,6833851,0
+CDNS.US,D,20080124,000000,14.73,14.96,14.3,14.9,5826626,0
+CDNS.US,D,20080125,000000,15.15,15.15,14.63,14.64,3936335,0
+CDNS.US,D,20080128,000000,14.7,14.76,14.43,14.64,4057826,0
+CDNS.US,D,20080129,000000,14.77,14.94,14.47,14.93,2778866,0
+CDNS.US,D,20080130,000000,14.92,15.33,14.69,15.16,5865773,0
+CDNS.US,D,20080131,000000,10.94,11.19,9.89,10.15,53516744,0
+CDNS.US,D,20080201,000000,10.13,10.64,10.11,10.61,24612047,0
+CDNS.US,D,20080204,000000,10.62,11.03,10.62,10.93,12939990,0
+CDNS.US,D,20080205,000000,10.63,10.97,10.6,10.89,10544648,0
+CDNS.US,D,20080206,000000,10.95,11.26,10.52,10.52,13028997,0
+CDNS.US,D,20080207,000000,10.33,10.9,10.27,10.69,7469838,0
+CDNS.US,D,20080208,000000,10.69,10.79,10.49,10.66,5141707,0
+CDNS.US,D,20080211,000000,10.67,10.77,10.51,10.7,4595758,0
+CDNS.US,D,20080212,000000,10.8,10.94,10.7,10.82,4872412,0
+CDNS.US,D,20080213,000000,10.93,11.49,10.91,11.43,7958473,0
+CDNS.US,D,20080214,000000,11.43,11.45,10.94,10.94,8107631,0
+CDNS.US,D,20080215,000000,10.86,10.96,10.77,10.93,4699197,0
+CDNS.US,D,20080219,000000,11.26,11.33,10.83,10.88,6065873,0
+CDNS.US,D,20080220,000000,10.85,10.89,10.74,10.86,4553746,0
+CDNS.US,D,20080221,000000,11.11,11.55,11.11,11.25,6650923,0
+CDNS.US,D,20080222,000000,11.29,11.32,10.77,10.99,4217939,0
+CDNS.US,D,20080225,000000,10.97,11.12,10.82,11.04,4068413,0
+CDNS.US,D,20080226,000000,11.09,11.33,10.98,11.11,4720510,0
+CDNS.US,D,20080227,000000,11.11,11.31,11.01,11.19,4112686,0
+CDNS.US,D,20080228,000000,11.06,11.15,10.98,10.99,4158978,0
+CDNS.US,D,20080229,000000,10.77,10.85,10.62,10.62,5521939,0
+CDNS.US,D,20080303,000000,10.7,11.2,10.62,11.09,6381444,0
+CDNS.US,D,20080304,000000,11.04,11.06,10.74,11.05,6041595,0
+CDNS.US,D,20080305,000000,11.1,11.16,10.99,11.15,5951135,0
+CDNS.US,D,20080306,000000,11.11,11.14,10.67,10.67,6104115,0
+CDNS.US,D,20080307,000000,10.65,11.01,10.64,10.77,4714542,0
+CDNS.US,D,20080310,000000,10.8,10.87,10.69,10.7,4392951,0
+CDNS.US,D,20080311,000000,10.85,10.99,10.55,10.91,5990274,0
+CDNS.US,D,20080312,000000,10.98,11.29,10.87,11.07,5216533,0
+CDNS.US,D,20080313,000000,10.99,11.25,10.83,11.19,4358067,0
+CDNS.US,D,20080314,000000,11.26,11.26,10.83,11.02,5117551,0
+CDNS.US,D,20080317,000000,10.79,10.86,10.48,10.51,5032790,0
+CDNS.US,D,20080318,000000,10.7,10.87,10.51,10.87,3998577,0
+CDNS.US,D,20080319,000000,10.97,11.16,10.78,10.78,4387973,0
+CDNS.US,D,20080320,000000,10.79,11,10.61,10.96,4635527,0
+CDNS.US,D,20080324,000000,10.98,11.4,10.98,11.37,3623214,0
+CDNS.US,D,20080325,000000,11.4,11.49,11.25,11.41,3215295,0
+CDNS.US,D,20080326,000000,11.33,11.42,11.13,11.25,2185955,0
+CDNS.US,D,20080327,000000,11.16,11.24,10.65,10.68,4167861,0
+CDNS.US,D,20080328,000000,10.74,10.85,10.59,10.66,3238934,0
+CDNS.US,D,20080331,000000,10.75,10.8,10.56,10.68,2882038,0
+CDNS.US,D,20080401,000000,10.83,10.99,10.74,10.93,4069926,0
+CDNS.US,D,20080402,000000,10.96,11.18,10.94,11.1,2745974,0
+CDNS.US,D,20080403,000000,11.03,11.37,11.03,11.31,3669029,0
+CDNS.US,D,20080404,000000,11.35,11.37,11.21,11.28,3619494,0
+CDNS.US,D,20080407,000000,11.31,11.41,11.14,11.19,3368461,0
+CDNS.US,D,20080408,000000,11.11,11.27,11.07,11.15,2763625,0
+CDNS.US,D,20080409,000000,11.13,11.22,10.96,11.07,2788748,0
+CDNS.US,D,20080410,000000,11.1,11.25,10.95,11.23,4309427,0
+CDNS.US,D,20080411,000000,11.11,11.19,10.79,10.83,4231957,0
+CDNS.US,D,20080414,000000,10.84,11,10.75,10.8,3730255,0
+CDNS.US,D,20080415,000000,10.78,10.88,10.64,10.72,4339595,0
+CDNS.US,D,20080416,000000,10.83,11.13,10.79,11.11,4312414,0
+CDNS.US,D,20080417,000000,11.11,11.18,10.94,11.02,3341261,0
+CDNS.US,D,20080418,000000,11.24,11.35,11.06,11.21,4707963,0
+CDNS.US,D,20080421,000000,11.13,11.18,11.03,11.17,4409713,0
+CDNS.US,D,20080422,000000,11.15,11.15,10.91,10.93,2871002,0
+CDNS.US,D,20080423,000000,10.95,11.44,10.93,11.24,7051470,0
+CDNS.US,D,20080424,000000,11.14,11.47,11.14,11.39,6707909,0
+CDNS.US,D,20080425,000000,11.41,11.52,11.32,11.44,4759023,0
+CDNS.US,D,20080428,000000,11.45,11.56,11.33,11.34,4366982,0
+CDNS.US,D,20080429,000000,11.24,11.48,11,11.17,4261835,0
+CDNS.US,D,20080430,000000,11.24,11.28,10.98,11.13,5962019,0
+CDNS.US,D,20080501,000000,11.22,11.48,11.07,11.41,5201835,0
+CDNS.US,D,20080502,000000,11.46,11.5,11.14,11.22,5258880,0
+CDNS.US,D,20080505,000000,11.17,11.23,10.97,11,4110037,0
+CDNS.US,D,20080506,000000,11.02,11.17,10.94,11.06,3246908,0
+CDNS.US,D,20080507,000000,11.08,11.08,10.77,10.78,4386082,0
+CDNS.US,D,20080508,000000,10.93,11.04,10.69,10.96,3281853,0
+CDNS.US,D,20080509,000000,10.87,11.07,10.82,10.97,2571584,0
+CDNS.US,D,20080512,000000,11.05,11.14,10.85,11,3489574,0
+CDNS.US,D,20080513,000000,11,11.01,10.75,10.91,3931455,0
+CDNS.US,D,20080514,000000,10.97,11.25,10.92,11.12,4197254,0
+CDNS.US,D,20080515,000000,11.08,11.26,11.08,11.25,2402035,0
+CDNS.US,D,20080516,000000,11.33,11.39,11.12,11.19,3038777,0
+CDNS.US,D,20080519,000000,11.23,11.3,11.1,11.12,2940776,0
+CDNS.US,D,20080520,000000,11.21,11.23,11.07,11.14,4175633,0
+CDNS.US,D,20080521,000000,11.1,11.2,11.06,11.1,5417043,0
+CDNS.US,D,20080522,000000,11.11,11.31,11.07,11.27,4477928,0
+CDNS.US,D,20080523,000000,11.27,11.27,11.08,11.17,3396423,0
+CDNS.US,D,20080527,000000,11.17,11.34,11.1,11.21,3819440,0
+CDNS.US,D,20080528,000000,11.2,11.34,11.11,11.26,3918860,0
+CDNS.US,D,20080529,000000,11.29,11.73,11.23,11.67,4718797,0
+CDNS.US,D,20080530,000000,11.62,11.73,11.47,11.62,4290204,0
+CDNS.US,D,20080602,000000,11.55,11.69,11.2,11.29,3794125,0
+CDNS.US,D,20080603,000000,11.32,11.45,11.18,11.23,3945163,0
+CDNS.US,D,20080604,000000,11.21,11.69,11.21,11.51,4219409,0
+CDNS.US,D,20080605,000000,11.55,11.66,11.34,11.66,3278078,0
+CDNS.US,D,20080606,000000,11.58,11.65,11.34,11.42,3691265,0
+CDNS.US,D,20080609,000000,11.42,11.53,11.19,11.42,4590789,0
+CDNS.US,D,20080610,000000,11.3,11.4,11.25,11.29,6075700,0
+CDNS.US,D,20080611,000000,11.26,11.33,11.19,11.25,5293953,0
+CDNS.US,D,20080612,000000,11.25,11.58,11.25,11.43,6840222,0
+CDNS.US,D,20080613,000000,11.53,11.56,11.37,11.52,12261469,0
+CDNS.US,D,20080616,000000,11.42,11.72,11.35,11.59,3848297,0
+CDNS.US,D,20080617,000000,11.3,11.41,10.79,10.84,22095162,0
+CDNS.US,D,20080618,000000,10.84,10.97,10.75,10.82,6748037,0
+CDNS.US,D,20080619,000000,10.78,10.95,10.75,10.94,5139545,0
+CDNS.US,D,20080620,000000,10.83,10.92,10.74,10.81,5332157,0
+CDNS.US,D,20080623,000000,10.84,10.9,10.62,10.64,3636729,0
+CDNS.US,D,20080624,000000,10.55,10.79,10.47,10.65,2068008,0
+CDNS.US,D,20080625,000000,10.65,10.91,10.58,10.79,2616260,0
+CDNS.US,D,20080626,000000,10.62,10.77,10.51,10.54,2918848,0
+CDNS.US,D,20080627,000000,10.59,10.6,10.02,10.14,5784740,0
+CDNS.US,D,20080630,000000,10.09,10.28,10.04,10.1,2321879,0
+CDNS.US,D,20080701,000000,10.04,10.14,9.72,10.13,3443104,0
+CDNS.US,D,20080702,000000,9.96,10.17,9.8,9.8,3513746,0
+CDNS.US,D,20080703,000000,9.89,9.99,9.7,9.71,1379903,0
+CDNS.US,D,20080707,000000,9.73,9.89,9.56,9.72,2408624,0
+CDNS.US,D,20080708,000000,9.77,9.86,9.59,9.83,3358658,0
+CDNS.US,D,20080709,000000,9.78,10,9.63,9.64,2309141,0
+CDNS.US,D,20080710,000000,9.69,9.96,9.63,9.84,2704043,0
+CDNS.US,D,20080711,000000,9.77,9.83,9.42,9.8,3304263,0
+CDNS.US,D,20080714,000000,9.8,9.84,9.46,9.59,2248969,0
+CDNS.US,D,20080715,000000,9.57,10.18,9.42,9.98,3880910,0
+CDNS.US,D,20080716,000000,9.84,10.18,9.69,10.13,4301153,0
+CDNS.US,D,20080717,000000,10.24,10.6,10.17,10.56,3070905,0
+CDNS.US,D,20080718,000000,10.42,10.64,10.3,10.31,4972204,0
+CDNS.US,D,20080721,000000,10.21,10.32,9.83,9.83,5268809,0
+CDNS.US,D,20080722,000000,9.94,10.19,9.79,10.14,3193040,0
+CDNS.US,D,20080723,000000,10.16,10.36,10.01,10.27,4162240,0
+CDNS.US,D,20080724,000000,7.26,7.37,6.9,7.11,33787290,0
+CDNS.US,D,20080725,000000,7.12,7.37,7.05,7.35,19967412,0
+CDNS.US,D,20080728,000000,7.35,7.44,7.31,7.4,11412469,0
+CDNS.US,D,20080729,000000,7.41,7.52,7.3,7.34,9971200,0
+CDNS.US,D,20080730,000000,7.32,7.39,7.02,7.15,10508033,0
+CDNS.US,D,20080731,000000,7.14,7.5,7.09,7.39,8392139,0
+CDNS.US,D,20080801,000000,7.13,7.21,7.08,7.11,10586103,0
+CDNS.US,D,20080804,000000,7.12,7.16,7.05,7.13,5745305,0
+CDNS.US,D,20080805,000000,7.2,7.23,6.95,7.02,4726796,0
+CDNS.US,D,20080806,000000,7.05,7.13,6.95,7.03,5092461,0
+CDNS.US,D,20080807,000000,7.09,7.17,6.99,7,4715339,0
+CDNS.US,D,20080808,000000,7.02,7.16,6.98,7.14,7399948,0
+CDNS.US,D,20080811,000000,7.08,7.27,7.08,7.24,6382360,0
+CDNS.US,D,20080812,000000,7.24,7.33,7.13,7.17,4080506,0
+CDNS.US,D,20080813,000000,7.19,7.32,7.13,7.16,5547666,0
+CDNS.US,D,20080814,000000,7.16,7.22,7.13,7.16,5446412,0
+CDNS.US,D,20080815,000000,7.21,8.35,7.12,7.64,11492139,0
+CDNS.US,D,20080818,000000,7.98,8.08,7.7,7.74,11642482,0
+CDNS.US,D,20080819,000000,7.61,7.75,7.5,7.53,5247448,0
+CDNS.US,D,20080820,000000,7.63,7.7,7.43,7.66,7148175,0
+CDNS.US,D,20080821,000000,7.55,7.88,7.5,7.79,9997079,0
+CDNS.US,D,20080822,000000,7.73,8.04,7.72,7.98,5505929,0
+CDNS.US,D,20080825,000000,7.85,8.04,7.84,7.99,5213395,0
+CDNS.US,D,20080826,000000,7.96,7.96,7.71,7.82,6039534,0
+CDNS.US,D,20080827,000000,7.92,8.13,7.84,8.11,5401226,0
+CDNS.US,D,20080828,000000,8.17,8.34,8.09,8.18,4760512,0
+CDNS.US,D,20080829,000000,8.11,8.17,7.98,7.99,4107686,0
+CDNS.US,D,20080902,000000,8.14,8.27,7.97,7.97,4349786,0
+CDNS.US,D,20080903,000000,7.96,8.17,7.82,7.83,8202488,0
+CDNS.US,D,20080904,000000,7.83,7.9,7.65,7.8,5137093,0
+CDNS.US,D,20080905,000000,7.72,8.05,7.69,7.97,4303251,0
+CDNS.US,D,20080908,000000,7.8,8.28,7.8,8.24,4370824,0
+CDNS.US,D,20080909,000000,8.2,8.48,7.93,7.93,5387726,0
+CDNS.US,D,20080910,000000,8.03,8.04,7.75,7.97,4335050,0
+CDNS.US,D,20080911,000000,7.97,7.97,7.64,7.75,4418005,0
+CDNS.US,D,20080912,000000,7.62,7.85,7.44,7.81,8480802,0
+CDNS.US,D,20080915,000000,7.58,7.89,7.46,7.6,4489964,0
+CDNS.US,D,20080916,000000,7.49,7.75,7.31,7.65,6178307,0
+CDNS.US,D,20080917,000000,7.52,7.63,7.15,7.17,6538833,0
+CDNS.US,D,20080918,000000,7.4,7.4,6.84,7.26,5842304,0
+CDNS.US,D,20080919,000000,7.43,7.56,7.25,7.44,4749327,0
+CDNS.US,D,20080922,000000,7.46,7.68,7.17,7.26,3073416,0
+CDNS.US,D,20080923,000000,7.31,7.39,7.06,7.11,3435497,0
+CDNS.US,D,20080924,000000,7.08,7.34,7.04,7.09,3728502,0
+CDNS.US,D,20080925,000000,7.18,7.28,6.77,6.85,7647170,0
+CDNS.US,D,20080926,000000,6.78,6.87,6.74,6.8,7764235,0
+CDNS.US,D,20080929,000000,6.73,6.87,6.11,6.2,5699952,0
+CDNS.US,D,20080930,000000,6.17,6.81,6.17,6.76,6198493,0
+CDNS.US,D,20081001,000000,6.67,6.93,6.59,6.69,4200186,0
+CDNS.US,D,20081002,000000,6.68,6.69,6.31,6.33,6039370,0
+CDNS.US,D,20081003,000000,6.47,6.64,6.21,6.22,6252223,0
+CDNS.US,D,20081006,000000,6.2,6.38,5.34,5.66,9799475,0
+CDNS.US,D,20081007,000000,5.84,5.84,5.16,5.16,6892809,0
+CDNS.US,D,20081008,000000,5.34,5.66,5.14,5.32,6047083,0
+CDNS.US,D,20081009,000000,5.51,5.51,4.89,4.98,5014980,0
+CDNS.US,D,20081010,000000,4.78,5.55,4,4.74,10146075,0
+CDNS.US,D,20081013,000000,5.07,5.16,4.53,5.16,5468760,0
+CDNS.US,D,20081014,000000,5.16,5.5,5.15,5.3,8257760,0
+CDNS.US,D,20081015,000000,4.82,5.08,4.49,4.5,7303660,0
+CDNS.US,D,20081016,000000,4.48,4.61,4.07,4.3,8615122,0
+CDNS.US,D,20081017,000000,4.18,5.64,4.05,4.51,7182881,0
+CDNS.US,D,20081020,000000,4.82,4.86,4.48,4.78,5771123,0
+CDNS.US,D,20081021,000000,4.67,4.83,4.45,4.54,4692307,0
+CDNS.US,D,20081022,000000,4.55,4.65,4.13,4.32,4617658,0
+CDNS.US,D,20081023,000000,3.63,3.63,2.42,3.22,25891287,0
+CDNS.US,D,20081024,000000,2.88,3.06,2.76,2.9,9404258,0
+CDNS.US,D,20081027,000000,2.86,3.18,2.7,3.05,11792275,0
+CDNS.US,D,20081028,000000,3.13,3.54,2.76,3.49,13779650,0
+CDNS.US,D,20081029,000000,3.47,3.49,3.1,3.31,5054226,0
+CDNS.US,D,20081030,000000,3.38,4.07,3.34,4.06,21769067,0
+CDNS.US,D,20081031,000000,4,4.17,3.93,4.07,4164272,0
+CDNS.US,D,20081103,000000,4.07,4.52,3.99,4.39,5947654,0
+CDNS.US,D,20081104,000000,4.5,4.97,4.45,4.95,6709170,0
+CDNS.US,D,20081105,000000,4.9,5.05,4.34,4.34,4786846,0
+CDNS.US,D,20081106,000000,4.45,4.49,3.96,3.98,3682415,0
+CDNS.US,D,20081107,000000,4.05,4.09,3.78,4.02,6046065,0
+CDNS.US,D,20081110,000000,4.3,4.34,3.88,3.94,3294835,0
+CDNS.US,D,20081111,000000,3.9,3.99,3.74,3.92,4973402,0
+CDNS.US,D,20081112,000000,3.84,3.93,3.56,3.59,2961019,0
+CDNS.US,D,20081113,000000,3.6,3.98,3.3,3.95,3527584,0
+CDNS.US,D,20081114,000000,3.88,4.04,3.62,3.93,3967120,0
+CDNS.US,D,20081117,000000,3.84,3.88,3.61,3.63,4454105,0
+CDNS.US,D,20081118,000000,3.59,3.8,3.54,3.77,4271664,0
+CDNS.US,D,20081119,000000,3.78,3.84,3.39,3.39,5089766,0
+CDNS.US,D,20081120,000000,3.4,3.5,3.11,3.16,6429494,0
+CDNS.US,D,20081121,000000,3.24,3.28,2.92,3.12,6054364,0
+CDNS.US,D,20081124,000000,3.2,3.85,3.2,3.84,4875706,0
+CDNS.US,D,20081125,000000,3.57,3.84,3.36,3.38,10945444,0
+CDNS.US,D,20081126,000000,3.35,3.82,3.35,3.81,4143139,0
+CDNS.US,D,20081128,000000,3.8,3.92,3.31,3.86,1960425,0
+CDNS.US,D,20081201,000000,3.83,3.83,3.31,3.31,5162047,0
+CDNS.US,D,20081202,000000,3.34,3.79,3.31,3.67,8019523,0
+CDNS.US,D,20081203,000000,3.57,3.85,3.5,3.82,6448705,0
+CDNS.US,D,20081204,000000,3.68,3.76,3.47,3.54,5447891,0
+CDNS.US,D,20081205,000000,3.5,3.9,3.43,3.9,6715857,0
+CDNS.US,D,20081208,000000,3.98,4.06,3.84,4.01,5990493,0
+CDNS.US,D,20081209,000000,3.93,4.26,3.8,3.93,6386854,0
+CDNS.US,D,20081210,000000,4,4.16,3.87,3.93,8765834,0
+CDNS.US,D,20081211,000000,3.94,3.98,2.71,3.04,21379676,0
+CDNS.US,D,20081212,000000,2.95,2.95,2.68,2.73,22450746,0
+CDNS.US,D,20081215,000000,2.75,2.84,2.55,2.61,8013254,0
+CDNS.US,D,20081216,000000,2.65,3.12,2.59,3.11,10069962,0
+CDNS.US,D,20081217,000000,3.23,3.44,3.15,3.26,11527243,0
+CDNS.US,D,20081218,000000,3.13,3.37,3.11,3.18,7724355,0
+CDNS.US,D,20081219,000000,3.33,3.37,3.15,3.29,16746084,0
+CDNS.US,D,20081222,000000,3.3,3.32,3.13,3.29,4912149,0
+CDNS.US,D,20081223,000000,3.3,3.32,3.12,3.22,4221115,0
+CDNS.US,D,20081224,000000,3.21,3.25,3.16,3.23,1867598,0
+CDNS.US,D,20081226,000000,3.25,3.3,3.22,3.26,1733076,0
+CDNS.US,D,20081229,000000,3.28,3.29,3.25,3.28,2014043,0
+CDNS.US,D,20081230,000000,3.3,3.47,3.25,3.4,4723969,0
+CDNS.US,D,20081231,000000,3.36,3.7,3.36,3.66,3652300,0
+CDNS.US,D,20090102,000000,3.63,3.9,3.53,3.84,4465238,0
+CDNS.US,D,20090105,000000,3.88,4,3.68,3.98,5069156,0
+CDNS.US,D,20090106,000000,4,4.19,3.93,4.17,3874237,0
+CDNS.US,D,20090107,000000,4.06,4.1,3.92,4.03,2663691,0
+CDNS.US,D,20090108,000000,4,4.17,3.87,4.12,3663100,0
+CDNS.US,D,20090109,000000,4.11,4.48,3.9,4.29,4879691,0
+CDNS.US,D,20090112,000000,4.43,4.45,4.02,4.12,4450356,0
+CDNS.US,D,20090113,000000,4.11,4.18,4.03,4.11,2383909,0
+CDNS.US,D,20090114,000000,4.05,4.16,3.93,4.07,3253966,0
+CDNS.US,D,20090115,000000,4.14,4.2,3.76,3.94,4558000,0
+CDNS.US,D,20090116,000000,4.04,4.12,3.75,3.99,3671704,0
+CDNS.US,D,20090120,000000,3.88,3.99,3.59,3.63,3146509,0
+CDNS.US,D,20090121,000000,3.68,3.82,3.5,3.79,3034419,0
+CDNS.US,D,20090122,000000,3.68,3.69,3.51,3.53,3787635,0
+CDNS.US,D,20090123,000000,3.64,3.9,3.5,3.86,3011267,0
+CDNS.US,D,20090126,000000,3.95,4.11,3.77,3.9,2723935,0
+CDNS.US,D,20090127,000000,3.9,4.1,3.81,4.06,1045292,0
+CDNS.US,D,20090128,000000,4.12,4.2,3.96,4.18,3056808,0
+CDNS.US,D,20090129,000000,4.13,4.17,3.93,4.01,2604153,0
+CDNS.US,D,20090130,000000,4.04,4.12,3.7,3.78,2551218,0
+CDNS.US,D,20090202,000000,3.1,3.75,3.03,3.64,3407105,0
+CDNS.US,D,20090203,000000,3.53,3.72,3.5,3.68,2106988,0
+CDNS.US,D,20090204,000000,3.66,3.77,3.52,3.65,3572403,0
+CDNS.US,D,20090205,000000,3.58,4.36,3.53,4.2,7027503,0
+CDNS.US,D,20090206,000000,4.13,4.55,4.12,4.5,5562336,0
+CDNS.US,D,20090209,000000,4.35,4.6,4.32,4.55,4092889,0
+CDNS.US,D,20090210,000000,4.49,4.64,4.2,4.26,2560063,0
+CDNS.US,D,20090211,000000,4.27,4.39,4.21,4.3,2420643,0
+CDNS.US,D,20090212,000000,4.25,4.35,4.13,4.35,2374752,0
+CDNS.US,D,20090213,000000,4.34,4.39,4.17,4.23,3606342,0
+CDNS.US,D,20090217,000000,4.16,4.19,4,4.01,2232258,0
+CDNS.US,D,20090218,000000,4,4.01,3.8,3.86,4387072,0
+CDNS.US,D,20090219,000000,3.91,4.07,3.86,3.94,2717189,0
+CDNS.US,D,20090220,000000,3.85,4.09,3.74,3.85,3394053,0
+CDNS.US,D,20090223,000000,3.85,3.94,3.75,3.79,2963532,0
+CDNS.US,D,20090224,000000,3.85,3.99,3.77,3.98,3215791,0
+CDNS.US,D,20090225,000000,3.93,4.21,3.83,4.11,4415212,0
+CDNS.US,D,20090226,000000,4.14,4.4,4.12,4.25,4194218,0
+CDNS.US,D,20090227,000000,4.19,4.35,4.16,4.2,3609632,0
+CDNS.US,D,20090302,000000,4.13,4.2,3.93,3.97,3330483,0
+CDNS.US,D,20090303,000000,4,4,3.8,3.83,3835781,0
+CDNS.US,D,20090304,000000,3.89,4.01,3.75,3.83,3220690,0
+CDNS.US,D,20090305,000000,3.78,3.88,3.62,3.73,2727750,0
+CDNS.US,D,20090306,000000,3.73,3.85,3.59,3.7,2933470,0
+CDNS.US,D,20090309,000000,3.66,3.82,3.57,3.6,1982242,0
+CDNS.US,D,20090310,000000,3.7,3.92,3.67,3.83,3354235,0
+CDNS.US,D,20090311,000000,3.88,3.99,3.79,3.82,2416372,0
+CDNS.US,D,20090312,000000,3.85,4.2,3.8,4.12,4456715,0
+CDNS.US,D,20090313,000000,4.14,4.15,4.03,4.11,2038083,0
+CDNS.US,D,20090316,000000,4.13,4.21,4.03,4.04,1698398,0
+CDNS.US,D,20090317,000000,4.05,4.23,4.01,4.23,1222499,0
+CDNS.US,D,20090318,000000,4.2,4.39,4.16,4.39,1362611,0
+CDNS.US,D,20090319,000000,4.4,4.4,4.16,4.2,2153396,0
+CDNS.US,D,20090320,000000,4.16,4.18,3.9,3.93,4646348,0
+CDNS.US,D,20090323,000000,4.02,4.26,3.92,4.26,2497739,0
+CDNS.US,D,20090324,000000,4.22,4.23,4.11,4.16,2238634,0
+CDNS.US,D,20090325,000000,4.01,4.26,4,4.16,2366765,0
+CDNS.US,D,20090326,000000,4.21,4.5,4.21,4.5,4126274,0
+CDNS.US,D,20090327,000000,4.41,4.44,4.22,4.23,2055109,0
+CDNS.US,D,20090330,000000,4.06,4.12,4,4.08,2792457,0
+CDNS.US,D,20090331,000000,4.12,4.31,4.08,4.2,1608427,0
+CDNS.US,D,20090401,000000,4.11,4.27,4.05,4.25,1670159,0
+CDNS.US,D,20090402,000000,4.36,4.51,4.36,4.43,2430642,0
+CDNS.US,D,20090403,000000,4.47,4.56,4.45,4.54,1277962,0
+CDNS.US,D,20090406,000000,4.47,4.5,4.4,4.48,1037902,0
+CDNS.US,D,20090407,000000,4.41,4.41,4.26,4.28,1359231,0
+CDNS.US,D,20090408,000000,4.32,4.65,4.29,4.62,3223857,0
+CDNS.US,D,20090409,000000,4.67,4.88,4.66,4.87,3272353,0
+CDNS.US,D,20090413,000000,4.83,4.95,4.74,4.89,4554030,0
+CDNS.US,D,20090414,000000,4.82,4.96,4.76,4.84,1245219,0
+CDNS.US,D,20090415,000000,4.82,4.86,4.67,4.85,2386899,0
+CDNS.US,D,20090416,000000,4.92,4.92,4.69,4.81,2035034,0
+CDNS.US,D,20090417,000000,4.83,4.92,4.7,4.87,1554774,0
+CDNS.US,D,20090420,000000,4.74,4.78,4.58,4.59,1269146,0
+CDNS.US,D,20090421,000000,4.57,4.88,4.46,4.75,1810679,0
+CDNS.US,D,20090422,000000,4.7,4.88,4.68,4.74,1545440,0
+CDNS.US,D,20090423,000000,4.76,4.84,4.54,4.65,1454002,0
+CDNS.US,D,20090424,000000,4.67,4.81,4.61,4.68,1982887,0
+CDNS.US,D,20090427,000000,4.6,4.73,4.55,4.59,1745018,0
+CDNS.US,D,20090428,000000,4.54,4.65,4.48,4.61,1831699,0
+CDNS.US,D,20090429,000000,4.68,4.83,4.61,4.81,2771528,0
+CDNS.US,D,20090430,000000,5.05,5.7,5.01,5.58,18878683,0
+CDNS.US,D,20090501,000000,5.56,5.7,5.28,5.33,5504013,0
+CDNS.US,D,20090504,000000,5.4,5.68,5.34,5.67,4242451,0
+CDNS.US,D,20090505,000000,5.68,5.79,5.47,5.53,4365119,0
+CDNS.US,D,20090506,000000,5.63,5.66,5.4,5.6,3381105,0
+CDNS.US,D,20090507,000000,6.25,6.25,5.68,5.88,15145956,0
+CDNS.US,D,20090508,000000,6,6.04,5.8,5.87,4552288,0
+CDNS.US,D,20090511,000000,6.01,6.02,5.7,5.73,6346090,0
+CDNS.US,D,20090512,000000,5.84,5.84,5.34,5.4,6283749,0
+CDNS.US,D,20090513,000000,5.35,5.38,5.11,5.18,4103082,0
+CDNS.US,D,20090514,000000,5.17,5.41,5.08,5.36,3701012,0
+CDNS.US,D,20090515,000000,5.32,5.48,5.3,5.39,3439295,0
+CDNS.US,D,20090518,000000,5.39,5.68,5.35,5.67,3690187,0
+CDNS.US,D,20090519,000000,5.64,5.85,5.6,5.75,2774346,0
+CDNS.US,D,20090520,000000,5.8,5.96,5.73,5.75,4619928,0
+CDNS.US,D,20090521,000000,5.6,5.76,5.47,5.55,2762136,0
+CDNS.US,D,20090522,000000,5.56,5.71,5.46,5.62,1878054,0
+CDNS.US,D,20090526,000000,5.56,5.82,5.46,5.78,2684122,0
+CDNS.US,D,20090527,000000,5.74,5.99,5.72,5.78,2730324,0
+CDNS.US,D,20090528,000000,5.8,6,5.75,5.99,3835588,0
+CDNS.US,D,20090529,000000,5.96,6,5.55,5.65,6453350,0
+CDNS.US,D,20090601,000000,5.74,5.83,5.62,5.7,6068330,0
+CDNS.US,D,20090602,000000,5.81,5.85,5.63,5.81,4718713,0
+CDNS.US,D,20090603,000000,5.8,5.82,5.67,5.79,3168812,0
+CDNS.US,D,20090604,000000,5.9,6.05,5.85,6.02,4021870,0
+CDNS.US,D,20090605,000000,6.1,6.13,5.91,5.97,1802091,0
+CDNS.US,D,20090608,000000,5.92,5.96,5.66,5.81,2952320,0
+CDNS.US,D,20090609,000000,5.86,5.95,5.81,5.92,1395101,0
+CDNS.US,D,20090610,000000,5.97,6,5.8,5.93,2260390,0
+CDNS.US,D,20090611,000000,5.94,6.4,5.93,6.35,6344886,0
+CDNS.US,D,20090612,000000,6.38,6.38,6.13,6.31,2138349,0
+CDNS.US,D,20090615,000000,6.18,6.27,5.9,6.04,3291070,0
+CDNS.US,D,20090616,000000,6.07,6.24,5.95,5.96,2850003,0
+CDNS.US,D,20090617,000000,5.98,6.1,5.92,6.05,2683322,0
+CDNS.US,D,20090618,000000,6.03,6.09,5.95,6.06,1571491,0
+CDNS.US,D,20090619,000000,6.03,6.16,6,6.01,2058230,0
+CDNS.US,D,20090622,000000,5.96,6.01,5.65,5.66,3102748,0
+CDNS.US,D,20090623,000000,5.69,5.8,5.61,5.67,2517782,0
+CDNS.US,D,20090624,000000,5.68,5.9,5.68,5.77,1987570,0
+CDNS.US,D,20090625,000000,5.74,5.96,5.71,5.95,1598681,0
+CDNS.US,D,20090626,000000,5.91,6.05,5.82,6.01,7783261,0
+CDNS.US,D,20090629,000000,6,6.13,5.86,6.09,3093385,0
+CDNS.US,D,20090630,000000,6.1,6.15,5.81,5.9,2835387,0
+CDNS.US,D,20090701,000000,5.95,6.04,5.81,5.93,3914295,0
+CDNS.US,D,20090702,000000,5.85,5.88,5.68,5.78,2585966,0
+CDNS.US,D,20090706,000000,5.68,5.69,5.53,5.62,3199053,0
+CDNS.US,D,20090707,000000,5.6,5.6,5.33,5.36,5250382,0
+CDNS.US,D,20090708,000000,5.3,5.42,5.12,5.28,4644017,0
+CDNS.US,D,20090709,000000,5.3,5.5,5.28,5.37,2332360,0
+CDNS.US,D,20090710,000000,5.34,5.47,5.3,5.43,1627395,0
+CDNS.US,D,20090713,000000,5.46,5.56,5.26,5.55,1961740,0
+CDNS.US,D,20090714,000000,5.53,5.61,5.44,5.53,1732217,0
+CDNS.US,D,20090715,000000,5.68,5.79,5.51,5.77,2644275,0
+CDNS.US,D,20090716,000000,5.75,5.96,5.75,5.93,1624261,0
+CDNS.US,D,20090717,000000,5.94,5.95,5.82,5.92,1112260,0
+CDNS.US,D,20090720,000000,5.91,6.02,5.83,5.87,1756598,0
+CDNS.US,D,20090721,000000,5.86,6,5.83,6,1560122,0
+CDNS.US,D,20090722,000000,5.98,6,5.84,5.93,1328446,0
+CDNS.US,D,20090723,000000,5.9,6.2,5.86,6.14,1747682,0
+CDNS.US,D,20090724,000000,6.18,6.18,6.03,6.17,782614,0
+CDNS.US,D,20090727,000000,6.15,6.22,6.08,6.14,1358239,0
+CDNS.US,D,20090728,000000,6.12,6.25,6.05,6.23,1903236,0
+CDNS.US,D,20090729,000000,6.18,6.24,6.08,6.23,1447512,0
+CDNS.US,D,20090730,000000,6.28,6.6,6.14,6.22,7598350,0
+CDNS.US,D,20090731,000000,6.22,6.3,5.9,5.9,6405423,0
+CDNS.US,D,20090803,000000,5.86,6,5.77,5.97,3303945,0
+CDNS.US,D,20090804,000000,5.9,6.03,5.9,5.95,4011894,0
+CDNS.US,D,20090805,000000,5.92,5.94,5.65,5.7,3391872,0
+CDNS.US,D,20090806,000000,5.7,5.89,5.69,5.81,2362318,0
+CDNS.US,D,20090807,000000,5.89,5.95,5.84,5.9,2104672,0
+CDNS.US,D,20090810,000000,5.89,5.9,5.66,5.73,3172639,0
+CDNS.US,D,20090811,000000,5.71,5.72,5.53,5.55,3898726,0
+CDNS.US,D,20090812,000000,5.54,5.9,5.53,5.78,2910383,0
+CDNS.US,D,20090813,000000,5.83,5.93,5.73,5.92,1865513,0
+CDNS.US,D,20090814,000000,5.89,5.9,5.7,5.85,2938782,0
+CDNS.US,D,20090817,000000,5.71,5.77,5.6,5.69,3503613,0
+CDNS.US,D,20090818,000000,5.74,5.83,5.68,5.79,1641156,0
+CDNS.US,D,20090819,000000,5.7,5.88,5.67,5.81,2175667,0
+CDNS.US,D,20090820,000000,5.78,5.95,5.75,5.87,1813327,0
+CDNS.US,D,20090821,000000,5.91,6.05,5.81,6.04,2439276,0
+CDNS.US,D,20090824,000000,5.99,6.08,5.95,5.98,1863682,0
+CDNS.US,D,20090825,000000,6,6.06,5.93,5.95,1273696,0
+CDNS.US,D,20090826,000000,5.9,6.04,5.87,5.94,1189625,0
+CDNS.US,D,20090827,000000,5.93,6.31,5.76,6.25,4783450,0
+CDNS.US,D,20090828,000000,6.3,6.5,6.25,6.38,4163249,0
+CDNS.US,D,20090831,000000,6.24,6.35,6.13,6.27,2904235,0
+CDNS.US,D,20090901,000000,6.21,6.36,6.06,6.09,2429648,0
+CDNS.US,D,20090902,000000,6.06,6.19,6.02,6.13,2051514,0
+CDNS.US,D,20090903,000000,6.15,6.24,6.04,6.15,1839878,0
+CDNS.US,D,20090904,000000,6.17,6.36,6.12,6.36,1195727,0
+CDNS.US,D,20090908,000000,6.4,6.41,6.3,6.37,1079281,0
+CDNS.US,D,20090909,000000,6.39,6.55,6.32,6.51,1605253,0
+CDNS.US,D,20090910,000000,6.5,6.91,6.5,6.91,4376862,0
+CDNS.US,D,20090911,000000,6.89,6.95,6.81,6.89,2448898,0
+CDNS.US,D,20090914,000000,6.8,7.11,6.76,7.09,1926263,0
+CDNS.US,D,20090915,000000,7.06,7.13,7,7.07,1931845,0
+CDNS.US,D,20090916,000000,7.06,7.15,6.98,7.14,1681603,0
+CDNS.US,D,20090917,000000,7.1,7.18,7,7.07,1521926,0
+CDNS.US,D,20090918,000000,7.09,7.2,7.05,7.18,2077618,0
+CDNS.US,D,20090921,000000,7.07,7.25,7.01,7.23,1657926,0
+CDNS.US,D,20090922,000000,7.26,7.45,7.24,7.32,2065946,0
+CDNS.US,D,20090923,000000,7.32,7.47,7.28,7.31,1733390,0
+CDNS.US,D,20090924,000000,7.35,7.39,7.13,7.2,2148549,0
+CDNS.US,D,20090925,000000,7.17,7.21,7.04,7.18,2184888,0
+CDNS.US,D,20090928,000000,7.22,7.4,7.12,7.37,2173981,0
+CDNS.US,D,20090929,000000,7.33,7.53,7.27,7.44,2973005,0
+CDNS.US,D,20090930,000000,7.43,7.55,7.18,7.34,3283831,0
+CDNS.US,D,20091001,000000,7.32,7.35,7.06,7.1,2813711,0
+CDNS.US,D,20091002,000000,6.94,7.2,6.86,6.98,2541436,0
+CDNS.US,D,20091005,000000,7.03,7.32,6.94,7.29,2820119,0
+CDNS.US,D,20091006,000000,7.38,7.64,7.25,7.59,3382118,0
+CDNS.US,D,20091007,000000,7.54,7.55,7.39,7.47,1322362,0
+CDNS.US,D,20091008,000000,7.54,7.63,7.4,7.57,1650624,0
+CDNS.US,D,20091009,000000,7.53,7.72,7.51,7.7,911941,0
+CDNS.US,D,20091012,000000,7.68,7.72,7.62,7.64,903698,0
+CDNS.US,D,20091013,000000,7.64,7.87,7.58,7.83,1498999,0
+CDNS.US,D,20091014,000000,7.91,8.18,7.9,8.08,3591290,0
+CDNS.US,D,20091015,000000,8.02,8.16,7.95,8.15,2135023,0
+CDNS.US,D,20091016,000000,8.09,8.13,7.91,8.04,1640901,0
+CDNS.US,D,20091019,000000,8.08,8.15,7.91,8.02,2303184,0
+CDNS.US,D,20091020,000000,8.08,8.08,7.73,7.77,3716922,0
+CDNS.US,D,20091021,000000,7.73,8.06,7.73,7.87,2398525,0
+CDNS.US,D,20091022,000000,7.89,7.93,7.68,7.8,2468080,0
+CDNS.US,D,20091023,000000,7.81,7.9,7.58,7.62,2268391,0
+CDNS.US,D,20091026,000000,7.62,7.86,7.56,7.6,2641562,0
+CDNS.US,D,20091027,000000,7.65,7.85,7.35,7.35,2880182,0
+CDNS.US,D,20091028,000000,7.29,7.37,7,7.03,3013682,0
+CDNS.US,D,20091029,000000,7.1,7.1,5.86,6.35,15106605,0
+CDNS.US,D,20091030,000000,6.42,6.46,6.05,6.11,5493100,0
+CDNS.US,D,20091102,000000,6.13,6.26,5.93,6.02,4529399,0
+CDNS.US,D,20091103,000000,5.94,6.16,5.78,5.86,7420710,0
+CDNS.US,D,20091104,000000,5.91,5.95,5.78,5.85,4427449,0
+CDNS.US,D,20091105,000000,5.91,6.04,5.86,6,3916073,0
+CDNS.US,D,20091106,000000,5.97,6.05,5.95,6.02,2879193,0
+CDNS.US,D,20091109,000000,6.05,6.12,5.79,5.9,5827017,0
+CDNS.US,D,20091110,000000,5.87,5.95,5.69,5.9,4207426,0
+CDNS.US,D,20091111,000000,5.96,5.98,5.76,5.81,4682323,0
+CDNS.US,D,20091112,000000,5.79,5.84,5.6,5.64,4983695,0
+CDNS.US,D,20091113,000000,5.68,5.79,5.64,5.72,4644880,0
+CDNS.US,D,20091116,000000,5.79,5.83,5.64,5.76,6193634,0
+CDNS.US,D,20091117,000000,5.7,6.22,5.7,6.19,9093098,0
+CDNS.US,D,20091118,000000,6.19,6.27,6.1,6.15,5486259,0
+CDNS.US,D,20091119,000000,6.12,6.14,6,6.02,2851750,0
+CDNS.US,D,20091120,000000,5.94,6.14,5.81,6.09,3421732,0
+CDNS.US,D,20091123,000000,6.16,6.31,6.09,6.11,2082633,0
+CDNS.US,D,20091124,000000,6.09,6.24,5.97,6.17,5156510,0
+CDNS.US,D,20091125,000000,6.21,6.35,6.2,6.27,3533191,0
+CDNS.US,D,20091127,000000,6.15,6.22,5.95,6.16,1702626,0
+CDNS.US,D,20091130,000000,6.15,6.15,5.95,6,3807143,0
+CDNS.US,D,20091201,000000,6.04,6.25,6,6.23,4749042,0
+CDNS.US,D,20091202,000000,6.24,6.34,6.19,6.29,2055295,0
+CDNS.US,D,20091203,000000,6.3,6.38,6.19,6.19,1671714,0
+CDNS.US,D,20091204,000000,6.28,6.4,6.19,6.33,1866274,0
+CDNS.US,D,20091207,000000,6.33,6.37,6.22,6.27,2056250,0
+CDNS.US,D,20091208,000000,6.2,6.2,6.06,6.12,5326857,0
+CDNS.US,D,20091209,000000,6.05,6.1,5.87,6.01,6403327,0
+CDNS.US,D,20091210,000000,6.03,6.12,5.99,6.09,4995318,0
+CDNS.US,D,20091211,000000,5.89,6.01,5.72,5.97,6182849,0
+CDNS.US,D,20091214,000000,5.99,6.01,5.86,5.95,5598039,0
+CDNS.US,D,20091215,000000,5.88,5.98,5.7,5.76,10415643,0
+CDNS.US,D,20091216,000000,5.76,5.92,5.72,5.91,4877719,0
+CDNS.US,D,20091217,000000,5.89,5.94,5.74,5.75,2983219,0
+CDNS.US,D,20091218,000000,5.77,5.89,5.7,5.88,4139032,0
+CDNS.US,D,20091221,000000,5.91,5.95,5.8,5.83,3451707,0
+CDNS.US,D,20091222,000000,6,6,5.8,5.86,2752347,0
+CDNS.US,D,20091223,000000,5.86,5.88,5.8,5.85,3447801,0
+CDNS.US,D,20091224,000000,5.87,6.02,5.83,6.02,976482,0
+CDNS.US,D,20091228,000000,6.04,6.05,6,6.03,1408751,0
+CDNS.US,D,20091229,000000,6.06,6.07,5.96,6.05,1230393,0
+CDNS.US,D,20091230,000000,6.01,6.08,6,6.04,1576094,0
+CDNS.US,D,20091231,000000,6.03,6.08,5.99,5.99,1108106,0
+CDNS.US,D,20100104,000000,6.01,6.12,5.95,6.12,3089178,0
+CDNS.US,D,20100105,000000,6.12,6.12,5.97,6.06,3981738,0
+CDNS.US,D,20100106,000000,6.04,6.2,6.02,6.13,4317638,0
+CDNS.US,D,20100107,000000,6.1,6.29,6.09,6.25,4079900,0
+CDNS.US,D,20100108,000000,6.26,6.36,6.22,6.34,2336025,0
+CDNS.US,D,20100111,000000,6.35,6.42,6.3,6.34,4409235,0
+CDNS.US,D,20100112,000000,6.34,6.34,6.16,6.2,3100559,0
+CDNS.US,D,20100113,000000,6.22,6.41,6.2,6.39,3327951,0
+CDNS.US,D,20100114,000000,6.35,6.39,6.25,6.32,2326606,0
+CDNS.US,D,20100115,000000,6.29,6.33,6.16,6.22,2212231,0
+CDNS.US,D,20100119,000000,6.2,6.25,6.13,6.22,4765913,0
+CDNS.US,D,20100120,000000,6.2,6.22,6.09,6.18,2890348,0
+CDNS.US,D,20100121,000000,6.16,6.22,6.08,6.12,2880640,0
+CDNS.US,D,20100122,000000,6.13,6.14,5.96,5.97,3340740,0
+CDNS.US,D,20100125,000000,6.04,6.07,5.89,5.95,6727220,0
+CDNS.US,D,20100126,000000,5.95,5.98,5.84,5.93,1461467,0
+CDNS.US,D,20100127,000000,5.93,6.03,5.86,5.99,2280277,0
+CDNS.US,D,20100128,000000,5.98,5.98,5.82,5.84,2452364,0
+CDNS.US,D,20100129,000000,5.8,6,5.79,5.81,3145101,0
+CDNS.US,D,20100201,000000,5.81,5.96,5.79,5.91,2795714,0
+CDNS.US,D,20100202,000000,5.9,6.13,5.87,6.09,4835200,0
+CDNS.US,D,20100203,000000,6.04,6.12,6,6.08,5049204,0
+CDNS.US,D,20100204,000000,5.95,6.08,5.74,5.77,8631387,0
+CDNS.US,D,20100205,000000,5.78,5.84,5.59,5.73,5601655,0
+CDNS.US,D,20100208,000000,5.72,5.73,5.6,5.6,5149244,0
+CDNS.US,D,20100209,000000,5.61,5.63,5.36,5.45,9613729,0
+CDNS.US,D,20100210,000000,5.47,5.58,5.45,5.54,2866704,0
+CDNS.US,D,20100211,000000,5.51,5.69,5.49,5.64,2831957,0
+CDNS.US,D,20100212,000000,5.6,5.67,5.54,5.66,2626672,0
+CDNS.US,D,20100216,000000,5.69,5.78,5.62,5.65,3022541,0
+CDNS.US,D,20100217,000000,5.66,5.78,5.61,5.77,1573161,0
+CDNS.US,D,20100218,000000,5.79,5.87,5.73,5.82,1977219,0
+CDNS.US,D,20100219,000000,5.83,5.86,5.76,5.8,2202762,0
+CDNS.US,D,20100222,000000,5.83,5.83,5.69,5.7,1252496,0
+CDNS.US,D,20100223,000000,5.67,5.73,5.51,5.66,5005569,0
+CDNS.US,D,20100224,000000,5.71,5.76,5.66,5.76,1964969,0
+CDNS.US,D,20100225,000000,5.67,5.76,5.58,5.74,2794161,0
+CDNS.US,D,20100226,000000,5.72,5.78,5.6,5.7,2134997,0
+CDNS.US,D,20100301,000000,5.7,5.82,5.63,5.76,1586122,0
+CDNS.US,D,20100302,000000,5.76,6.02,5.75,5.95,2612451,0
+CDNS.US,D,20100303,000000,5.95,6.12,5.93,6.01,2547906,0
+CDNS.US,D,20100304,000000,6.08,6.2,6.05,6.18,3857578,0
+CDNS.US,D,20100305,000000,6.2,6.32,6.15,6.22,2262512,0
+CDNS.US,D,20100308,000000,6.22,6.3,6.19,6.25,1725915,0
+CDNS.US,D,20100309,000000,6.26,6.43,6.22,6.3,2860928,0
+CDNS.US,D,20100310,000000,6.27,6.4,6.16,6.4,2035184,0
+CDNS.US,D,20100311,000000,6.35,6.38,6.22,6.36,1928800,0
+CDNS.US,D,20100312,000000,6.36,6.36,6.3,6.36,2085479,0
+CDNS.US,D,20100315,000000,6.33,6.34,6.22,6.32,1468111,0
+CDNS.US,D,20100316,000000,6.32,6.38,6.23,6.32,1860197,0
+CDNS.US,D,20100317,000000,6.26,6.51,6.26,6.5,2673982,0
+CDNS.US,D,20100318,000000,6.45,6.68,6.45,6.68,3789932,0
+CDNS.US,D,20100319,000000,6.68,6.92,6.65,6.87,8965692,0
+CDNS.US,D,20100322,000000,6.85,6.85,6.65,6.72,2898967,0
+CDNS.US,D,20100323,000000,6.72,6.78,6.66,6.72,2010344,0
+CDNS.US,D,20100324,000000,6.66,6.79,6.62,6.73,1714272,0
+CDNS.US,D,20100325,000000,6.79,6.8,6.6,6.64,2763857,0
+CDNS.US,D,20100326,000000,6.65,6.74,6.57,6.62,1392489,0
+CDNS.US,D,20100329,000000,6.66,6.71,6.59,6.68,1491252,0
+CDNS.US,D,20100330,000000,6.7,6.74,6.61,6.65,1338621,0
+CDNS.US,D,20100331,000000,6.61,6.74,6.6,6.67,1700760,0
+CDNS.US,D,20100401,000000,6.56,6.79,6.56,6.77,2505868,0
+CDNS.US,D,20100405,000000,6.77,7.03,6.76,7.03,5916547,0
+CDNS.US,D,20100406,000000,7.03,7.03,6.71,6.76,4995774,0
+CDNS.US,D,20100407,000000,6.78,6.88,6.78,6.82,1825545,0
+CDNS.US,D,20100408,000000,6.79,6.87,6.74,6.8,1867299,0
+CDNS.US,D,20100409,000000,6.78,6.9,6.76,6.84,1771436,0
+CDNS.US,D,20100412,000000,6.85,7.02,6.84,6.9,2263770,0
+CDNS.US,D,20100413,000000,6.89,6.96,6.8,6.89,2914468,0
+CDNS.US,D,20100414,000000,6.93,7.1,6.93,6.99,2407048,0
+CDNS.US,D,20100415,000000,6.97,7.07,6.9,7.01,2817811,0
+CDNS.US,D,20100416,000000,6.98,7.2,6.92,7.11,5646446,0
+CDNS.US,D,20100419,000000,7.05,7.23,6.9,7.22,6269674,0
+CDNS.US,D,20100420,000000,7.2,7.25,7.11,7.18,2739365,0
+CDNS.US,D,20100421,000000,7.18,7.21,6.99,7.17,2238123,0
+CDNS.US,D,20100422,000000,7.11,7.35,7.02,7.34,2641555,0
+CDNS.US,D,20100423,000000,7.32,7.38,7.21,7.35,3251522,0
+CDNS.US,D,20100426,000000,7.33,7.43,7.29,7.37,1904267,0
+CDNS.US,D,20100427,000000,7.33,7.45,7.16,7.16,3102567,0
+CDNS.US,D,20100428,000000,7.17,7.23,7.02,7.15,3635261,0
+CDNS.US,D,20100429,000000,7.2,7.66,7.2,7.65,5778439,0
+CDNS.US,D,20100430,000000,7.68,7.68,7.36,7.45,3180979,0
+CDNS.US,D,20100503,000000,7.47,7.66,7.46,7.64,3302809,0
+CDNS.US,D,20100504,000000,7.55,7.59,7.18,7.3,3886394,0
+CDNS.US,D,20100505,000000,7.17,7.25,7.03,7.12,2270041,0
+CDNS.US,D,20100506,000000,7.1,7.22,6.5,6.91,4037966,0
+CDNS.US,D,20100507,000000,6.87,6.89,6.53,6.59,4296081,0
+CDNS.US,D,20100510,000000,6.9,6.9,6.66,6.81,2029371,0
+CDNS.US,D,20100511,000000,6.71,6.86,6.67,6.74,2935259,0
+CDNS.US,D,20100512,000000,6.74,6.88,6.71,6.87,2289901,0
+CDNS.US,D,20100513,000000,6.88,7.05,6.82,6.87,3620230,0
+CDNS.US,D,20100514,000000,6.82,6.98,6.7,6.77,3674963,0
+CDNS.US,D,20100517,000000,6.77,6.91,6.61,6.88,2643982,0
+CDNS.US,D,20100518,000000,6.92,6.98,6.66,6.69,2789432,0
+CDNS.US,D,20100519,000000,6.65,6.73,6.53,6.69,3610167,0
+CDNS.US,D,20100520,000000,6.56,6.6,6.32,6.39,5693528,0
+CDNS.US,D,20100521,000000,6.32,6.55,6.15,6.44,3903871,0
+CDNS.US,D,20100524,000000,6.46,6.5,6.35,6.36,2200853,0
+CDNS.US,D,20100525,000000,6.27,6.43,6.1,6.39,4531233,0
+CDNS.US,D,20100526,000000,6.39,6.79,6.32,6.64,7577246,0
+CDNS.US,D,20100527,000000,6.74,6.84,6.62,6.84,2711536,0
+CDNS.US,D,20100528,000000,6.82,6.82,6.68,6.7,2506096,0
+CDNS.US,D,20100601,000000,6.72,6.77,6.49,6.49,2651250,0
+CDNS.US,D,20100602,000000,6.51,6.67,6.5,6.64,3220656,0
+CDNS.US,D,20100603,000000,6.71,6.82,6.6,6.61,4860734,0
+CDNS.US,D,20100604,000000,6.45,6.62,6.33,6.46,2411089,0
+CDNS.US,D,20100607,000000,6.5,6.54,6.19,6.24,2127349,0
+CDNS.US,D,20100608,000000,6.24,6.26,5.97,6.14,2628125,0
+CDNS.US,D,20100609,000000,6.15,6.28,6.01,6.16,3398741,0
+CDNS.US,D,20100610,000000,5.96,6.18,5.96,6.12,28037262,0
+CDNS.US,D,20100611,000000,6.05,6.22,6.02,6.2,8082614,0
+CDNS.US,D,20100614,000000,6.25,6.34,6.19,6.21,5565195,0
+CDNS.US,D,20100615,000000,6.13,6.35,6.06,6.26,3941670,0
+CDNS.US,D,20100616,000000,6.24,6.39,6.21,6.38,3451825,0
+CDNS.US,D,20100617,000000,6.43,6.47,6.31,6.42,3033033,0
+CDNS.US,D,20100618,000000,6.42,6.52,6.42,6.45,1858782,0
+CDNS.US,D,20100621,000000,6.52,6.6,6.4,6.46,2621837,0
+CDNS.US,D,20100622,000000,6.45,6.55,6.3,6.32,2191785,0
+CDNS.US,D,20100623,000000,6.29,6.32,6.15,6.2,3770825,0
+CDNS.US,D,20100624,000000,6.18,6.23,6.07,6.08,2080690,0
+CDNS.US,D,20100625,000000,6.08,6.28,6.02,6.25,4482430,0
+CDNS.US,D,20100628,000000,6.25,6.3,6.16,6.24,2045389,0
+CDNS.US,D,20100629,000000,6.14,6.2,5.91,5.93,5646746,0
+CDNS.US,D,20100630,000000,5.94,6.07,5.76,5.79,3823644,0
+CDNS.US,D,20100701,000000,5.79,5.92,5.69,5.79,5506565,0
+CDNS.US,D,20100702,000000,5.79,5.86,5.75,5.8,1830156,0
+CDNS.US,D,20100706,000000,5.95,5.95,5.58,5.65,5904932,0
+CDNS.US,D,20100707,000000,5.66,5.84,5.61,5.83,8988758,0
+CDNS.US,D,20100708,000000,5.85,5.96,5.78,5.94,9376098,0
+CDNS.US,D,20100709,000000,5.91,6.06,5.82,6.05,3665433,0
+CDNS.US,D,20100712,000000,6.02,6.19,5.98,6.15,7353464,0
+CDNS.US,D,20100713,000000,6.2,6.36,6.15,6.32,7420618,0
+CDNS.US,D,20100714,000000,6.3,6.45,6.2,6.31,7562639,0
+CDNS.US,D,20100715,000000,6.33,6.4,6.22,6.37,6790705,0
+CDNS.US,D,20100716,000000,6.26,6.34,6.09,6.12,5433940,0
+CDNS.US,D,20100719,000000,6.12,6.21,6.06,6.16,5203760,0
+CDNS.US,D,20100720,000000,6.09,6.29,5.96,6.28,5659335,0
+CDNS.US,D,20100721,000000,6.3,6.3,6.08,6.09,5926870,0
+CDNS.US,D,20100722,000000,6.18,6.42,6.11,6.4,7041858,0
+CDNS.US,D,20100723,000000,6.35,6.54,6.32,6.53,6241047,0
+CDNS.US,D,20100726,000000,6.51,6.61,6.46,6.6,2639206,0
+CDNS.US,D,20100727,000000,6.63,6.66,6.55,6.62,2313333,0
+CDNS.US,D,20100728,000000,6.6,6.69,6.41,6.45,3540625,0
+CDNS.US,D,20100729,000000,6.64,6.86,6.63,6.71,8296679,0
+CDNS.US,D,20100730,000000,6.68,7.05,6.57,6.96,7618934,0
+CDNS.US,D,20100802,000000,6.99,7.23,6.97,7.12,7971355,0
+CDNS.US,D,20100803,000000,7.08,7.15,6.9,6.95,6838172,0
+CDNS.US,D,20100804,000000,6.96,7.08,6.92,7.02,3094973,0
+CDNS.US,D,20100805,000000,6.96,7.08,6.95,6.97,2166519,0
+CDNS.US,D,20100806,000000,6.94,7.01,6.8,6.98,2910296,0
+CDNS.US,D,20100809,000000,7,7.09,6.94,7.08,1955909,0
+CDNS.US,D,20100810,000000,6.98,7.05,6.84,6.88,2766550,0
+CDNS.US,D,20100811,000000,6.73,6.82,6.44,6.64,2437631,0
+CDNS.US,D,20100812,000000,6.55,6.61,6.39,6.46,3080484,0
+CDNS.US,D,20100813,000000,6.47,6.51,6.37,6.38,2247341,0
+CDNS.US,D,20100816,000000,6.36,6.54,6.32,6.45,3224462,0
+CDNS.US,D,20100817,000000,6.6,7.01,6.55,6.82,6870740,0
+CDNS.US,D,20100818,000000,6.82,6.96,6.78,6.91,3198305,0
+CDNS.US,D,20100819,000000,6.88,6.96,6.77,6.8,2975697,0
+CDNS.US,D,20100820,000000,6.76,7.1,6.76,7.08,3361260,0
+CDNS.US,D,20100823,000000,7.08,7.09,6.88,6.88,1898709,0
+CDNS.US,D,20100824,000000,6.79,6.85,6.73,6.78,4033382,0
+CDNS.US,D,20100825,000000,6.73,6.93,6.68,6.88,2839231,0
+CDNS.US,D,20100826,000000,6.92,6.99,6.79,6.82,2039822,0
+CDNS.US,D,20100827,000000,6.89,6.98,6.78,6.85,4288454,0
+CDNS.US,D,20100830,000000,6.81,6.93,6.78,6.8,1654364,0
+CDNS.US,D,20100831,000000,6.69,6.88,6.69,6.79,3145472,0
+CDNS.US,D,20100901,000000,6.85,7.02,6.85,7.01,2740806,0
+CDNS.US,D,20100902,000000,6.99,7.16,6.96,7.09,3008015,0
+CDNS.US,D,20100903,000000,7.18,7.2,7.06,7.18,2214327,0
+CDNS.US,D,20100907,000000,7.13,7.2,7.08,7.13,2297494,0
+CDNS.US,D,20100908,000000,7.17,7.21,7.07,7.19,2050116,0
+CDNS.US,D,20100909,000000,7.25,7.43,7.24,7.34,5652498,0
+CDNS.US,D,20100910,000000,7.34,7.45,7.29,7.4,2763670,0
+CDNS.US,D,20100913,000000,7.44,7.52,7.38,7.45,3775272,0
+CDNS.US,D,20100914,000000,7.46,7.74,7.41,7.69,8654225,0
+CDNS.US,D,20100915,000000,7.67,7.83,7.66,7.73,4515913,0
+CDNS.US,D,20100916,000000,7.67,7.73,7.59,7.68,3691579,0
+CDNS.US,D,20100917,000000,7.71,7.79,7.66,7.76,2255817,0
+CDNS.US,D,20100920,000000,7.8,7.92,7.73,7.83,1516511,0
+CDNS.US,D,20100921,000000,7.81,7.83,7.63,7.7,2807443,0
+CDNS.US,D,20100922,000000,7.66,7.75,7.52,7.64,2947459,0
+CDNS.US,D,20100923,000000,7.56,7.78,7.51,7.51,2748017,0
+CDNS.US,D,20100924,000000,7.63,7.75,7.63,7.73,1479429,0
+CDNS.US,D,20100927,000000,7.71,7.8,7.66,7.7,1513741,0
+CDNS.US,D,20100928,000000,7.65,7.71,7.42,7.59,5789468,0
+CDNS.US,D,20100929,000000,7.53,7.63,7.48,7.61,2248120,0
+CDNS.US,D,20100930,000000,7.69,7.77,7.57,7.63,2184988,0
+CDNS.US,D,20101001,000000,7.71,7.71,7.5,7.6,1720968,0
+CDNS.US,D,20101004,000000,7.54,7.64,7.42,7.5,1479210,0
+CDNS.US,D,20101005,000000,7.58,7.76,7.56,7.76,2307547,0
+CDNS.US,D,20101006,000000,7.76,7.79,7.55,7.58,1267643,0
+CDNS.US,D,20101007,000000,7.6,7.68,7.51,7.64,1148548,0
+CDNS.US,D,20101008,000000,7.62,7.66,7.47,7.63,1737426,0
+CDNS.US,D,20101011,000000,7.61,7.7,7.54,7.67,1622617,0
+CDNS.US,D,20101012,000000,7.66,7.81,7.52,7.74,3838284,0
+CDNS.US,D,20101013,000000,7.77,8,7.74,7.97,3811023,0
+CDNS.US,D,20101014,000000,7.94,8.31,7.92,8.17,6556365,0
+CDNS.US,D,20101015,000000,8.19,8.21,7.94,7.97,6868460,0
+CDNS.US,D,20101018,000000,7.95,7.98,7.74,7.82,3556211,0
+CDNS.US,D,20101019,000000,7.72,7.84,7.59,7.69,4600386,0
+CDNS.US,D,20101020,000000,7.73,7.8,7.64,7.73,2371562,0
+CDNS.US,D,20101021,000000,7.76,7.88,7.69,7.81,1588737,0
+CDNS.US,D,20101022,000000,7.81,8.02,7.74,7.97,1765937,0
+CDNS.US,D,20101025,000000,8.01,8.13,7.99,8.09,3040887,0
+CDNS.US,D,20101026,000000,8.22,8.32,8.11,8.2,7350078,0
+CDNS.US,D,20101027,000000,8.15,8.23,7.98,8.09,3521764,0
+CDNS.US,D,20101028,000000,8.1,8.56,8.1,8.43,10595295,0
+CDNS.US,D,20101029,000000,8.41,8.64,8.38,8.47,4910312,0
+CDNS.US,D,20101101,000000,8.51,8.62,8.39,8.44,3043248,0
+CDNS.US,D,20101102,000000,8.47,8.59,8.44,8.5,3306498,0
+CDNS.US,D,20101103,000000,8.52,8.52,8.4,8.45,3173861,0
+CDNS.US,D,20101104,000000,8.5,8.59,8.39,8.46,4780651,0
+CDNS.US,D,20101105,000000,8.48,8.63,8.4,8.61,3973643,0
+CDNS.US,D,20101108,000000,8.6,8.61,8.44,8.53,1109105,0
+CDNS.US,D,20101109,000000,8.52,8.68,8.38,8.42,1768289,0
+CDNS.US,D,20101110,000000,8.4,8.52,8.28,8.48,3371553,0
+CDNS.US,D,20101111,000000,8.38,8.5,8.28,8.43,1550014,0
+CDNS.US,D,20101112,000000,8.38,8.46,8.21,8.32,1962314,0
+CDNS.US,D,20101115,000000,8.34,8.41,8.2,8.24,1410230,0
+CDNS.US,D,20101116,000000,8.16,8.25,8.01,8.12,2310817,0
+CDNS.US,D,20101117,000000,8.11,8.22,8.08,8.14,1338874,0
+CDNS.US,D,20101118,000000,8.21,8.44,8.2,8.35,1984011,0
+CDNS.US,D,20101119,000000,8.35,8.43,8.3,8.32,781682,0
+CDNS.US,D,20101122,000000,8.27,8.43,8.19,8.19,3027799,0
+CDNS.US,D,20101123,000000,8.07,8.18,8.04,8.05,2508527,0
+CDNS.US,D,20101124,000000,8.09,8.31,8,8.17,3283179,0
+CDNS.US,D,20101126,000000,8.12,8.24,8.08,8.09,1042222,0
+CDNS.US,D,20101129,000000,8.04,8.08,7.91,7.97,3161599,0
+CDNS.US,D,20101130,000000,7.88,7.9,7.73,7.86,6232254,0
+CDNS.US,D,20101201,000000,7.95,8.04,7.88,7.95,2938607,0
+CDNS.US,D,20101202,000000,7.99,8.3,7.99,8.17,4962829,0
+CDNS.US,D,20101203,000000,8.16,8.22,8.13,8.21,2075014,0
+CDNS.US,D,20101206,000000,8.18,8.26,8.14,8.15,3634362,0
+CDNS.US,D,20101207,000000,8.24,8.35,8.19,8.24,3341056,0
+CDNS.US,D,20101208,000000,8.24,8.32,8.18,8.21,1615415,0
+CDNS.US,D,20101209,000000,8.23,8.41,8.15,8.4,4971715,0
+CDNS.US,D,20101210,000000,8.4,8.49,8.3,8.41,3098872,0
+CDNS.US,D,20101213,000000,8.42,8.53,8.31,8.32,1959583,0
+CDNS.US,D,20101214,000000,8.31,8.41,8.2,8.22,1474646,0
+CDNS.US,D,20101215,000000,8.38,8.5,8.19,8.26,3545609,0
+CDNS.US,D,20101216,000000,8.26,8.35,8.2,8.35,3692142,0
+CDNS.US,D,20101217,000000,8.33,8.38,8.23,8.28,2047218,0
+CDNS.US,D,20101220,000000,8.3,8.43,8.25,8.3,1943386,0
+CDNS.US,D,20101221,000000,8.33,8.44,8.33,8.38,2315575,0
+CDNS.US,D,20101222,000000,8.4,8.53,8.4,8.42,1468552,0
+CDNS.US,D,20101223,000000,8.4,8.45,8.29,8.29,755611,0
+CDNS.US,D,20101227,000000,8.27,8.39,8.23,8.31,949484,0
+CDNS.US,D,20101228,000000,8.32,8.33,8.23,8.26,695725,0
+CDNS.US,D,20101229,000000,8.25,8.3,8.18,8.25,1244460,0
+CDNS.US,D,20101230,000000,8.22,8.37,8.22,8.29,1960360,0
+CDNS.US,D,20101231,000000,8.24,8.31,8.22,8.26,871626,0
+CDNS.US,D,20110103,000000,8.28,8.39,8.27,8.35,1811249,0
+CDNS.US,D,20110104,000000,8.36,8.43,8.2,8.32,2143676,0
+CDNS.US,D,20110105,000000,8.31,8.43,8.23,8.32,2500382,0
+CDNS.US,D,20110106,000000,8.35,8.51,8.23,8.44,2389512,0
+CDNS.US,D,20110107,000000,8.47,8.55,8.27,8.42,1861146,0
+CDNS.US,D,20110110,000000,8.4,8.49,8.27,8.48,1747164,0
+CDNS.US,D,20110111,000000,8.54,8.57,8.44,8.46,1331791,0
+CDNS.US,D,20110112,000000,8.54,8.6,8.51,8.6,988963,0
+CDNS.US,D,20110113,000000,8.6,8.63,8.49,8.58,1455427,0
+CDNS.US,D,20110114,000000,8.59,8.88,8.58,8.82,3411957,0
+CDNS.US,D,20110118,000000,8.82,9.2,8.82,9.17,4951234,0
+CDNS.US,D,20110119,000000,9.13,9.16,8.86,8.89,3021696,0
+CDNS.US,D,20110120,000000,8.81,8.86,8.51,8.56,3270424,0
+CDNS.US,D,20110121,000000,8.61,8.7,8.46,8.51,2129440,0
+CDNS.US,D,20110124,000000,8.55,8.62,8.42,8.53,2062244,0
+CDNS.US,D,20110125,000000,8.51,8.59,8.38,8.5,2012848,0
+CDNS.US,D,20110126,000000,8.53,8.62,8.4,8.56,1597419,0
+CDNS.US,D,20110127,000000,8.57,8.73,8.53,8.71,1592212,0
+CDNS.US,D,20110128,000000,8.73,8.83,8.45,8.48,2747485,0
+CDNS.US,D,20110131,000000,8.5,8.73,8.46,8.68,3068162,0
+CDNS.US,D,20110201,000000,8.68,8.78,8.63,8.77,2289449,0
+CDNS.US,D,20110202,000000,8.71,9.01,8.64,8.83,3951547,0
+CDNS.US,D,20110203,000000,9.33,9.57,9.2,9.45,12100639,0
+CDNS.US,D,20110204,000000,9.52,9.74,9.45,9.49,4730738,0
+CDNS.US,D,20110207,000000,9.49,9.7,9.38,9.64,3757147,0
+CDNS.US,D,20110208,000000,9.64,9.87,9.63,9.66,4047871,0
+CDNS.US,D,20110209,000000,9.67,9.83,9.6,9.71,5720938,0
+CDNS.US,D,20110210,000000,9.7,9.97,9.56,9.94,4875455,0
+CDNS.US,D,20110211,000000,9.89,10.1,9.86,10.03,2585611,0
+CDNS.US,D,20110214,000000,10.05,10.18,9.98,10.11,2184124,0
+CDNS.US,D,20110215,000000,10.06,10.23,10.06,10.22,2505426,0
+CDNS.US,D,20110216,000000,10.19,10.28,9.88,10.26,3676079,0
+CDNS.US,D,20110218,000000,10.1,10.24,10.09,10.11,2358868,0
+CDNS.US,D,20110222,000000,10.02,10.19,9.73,9.76,4034139,0
+CDNS.US,D,20110223,000000,9.74,9.82,9.47,9.68,5819248,0
+CDNS.US,D,20110224,000000,9.66,9.84,9.49,9.61,3584835,0
+CDNS.US,D,20110225,000000,9.69,9.92,9.68,9.88,3744247,0
+CDNS.US,D,20110228,000000,9.88,10.08,9.82,9.95,2600644,0
+CDNS.US,D,20110301,000000,10,10.08,9.7,9.8,3706134,0
+CDNS.US,D,20110302,000000,9.79,9.99,9.75,9.92,2531531,0
+CDNS.US,D,20110303,000000,10,10.09,9.89,9.98,2488070,0
+CDNS.US,D,20110304,000000,10,10.02,9.79,9.87,1502058,0
+CDNS.US,D,20110307,000000,9.95,10,9.35,9.44,6131462,0
+CDNS.US,D,20110308,000000,9.46,9.84,9.43,9.79,4151303,0
+CDNS.US,D,20110309,000000,9.79,9.93,9.71,9.88,3980470,0
+CDNS.US,D,20110310,000000,9.81,9.86,9.56,9.58,4250636,0
+CDNS.US,D,20110311,000000,9.39,9.59,9.37,9.48,2084707,0
+CDNS.US,D,20110314,000000,9.4,9.64,9.37,9.61,2875693,0
+CDNS.US,D,20110315,000000,9.17,9.51,9.14,9.44,3607337,0
+CDNS.US,D,20110316,000000,9.4,9.58,9.32,9.33,3311875,0
+CDNS.US,D,20110317,000000,9.48,9.56,9.38,9.43,1865755,0
+CDNS.US,D,20110318,000000,9.55,9.66,9.42,9.56,2722925,0
+CDNS.US,D,20110321,000000,9.62,9.8,9.6,9.79,2607235,0
+CDNS.US,D,20110322,000000,9.76,9.78,9.5,9.57,3011803,0
+CDNS.US,D,20110323,000000,9.59,9.7,9.47,9.59,1867896,0
+CDNS.US,D,20110324,000000,9.65,9.83,9.6,9.79,1832345,0
+CDNS.US,D,20110325,000000,9.8,9.99,9.74,9.85,2352903,0
+CDNS.US,D,20110328,000000,9.85,9.9,9.76,9.81,1661651,0
+CDNS.US,D,20110329,000000,9.79,9.96,9.74,9.8,2516655,0
+CDNS.US,D,20110330,000000,9.83,9.86,9.71,9.76,1689266,0
+CDNS.US,D,20110331,000000,9.75,9.88,9.68,9.75,1566593,0
+CDNS.US,D,20110401,000000,9.84,10.07,9.83,10,2857855,0
+CDNS.US,D,20110404,000000,10.04,10.18,10.02,10.08,4395655,0
+CDNS.US,D,20110405,000000,10.08,10.19,10.02,10.14,2096983,0
+CDNS.US,D,20110406,000000,10.17,10.24,10.03,10.18,2184900,0
+CDNS.US,D,20110407,000000,10.16,10.48,10.12,10.22,2658434,0
+CDNS.US,D,20110408,000000,10.23,10.33,9.79,9.86,2751750,0
+CDNS.US,D,20110411,000000,9.84,9.9,9.71,9.76,1246363,0
+CDNS.US,D,20110412,000000,9.72,9.76,8.96,9.65,2357305,0
+CDNS.US,D,20110413,000000,9.67,9.87,9.64,9.83,2528044,0
+CDNS.US,D,20110414,000000,9.73,9.77,9.64,9.74,1456528,0
+CDNS.US,D,20110415,000000,9.72,9.84,9.65,9.8,2485085,0
+CDNS.US,D,20110418,000000,9.66,9.68,9.45,9.53,1651619,0
+CDNS.US,D,20110419,000000,9.58,9.67,9.47,9.63,1751350,0
+CDNS.US,D,20110420,000000,9.77,9.86,9.71,9.79,1815264,0
+CDNS.US,D,20110421,000000,9.85,9.94,9.76,9.91,1017093,0
+CDNS.US,D,20110425,000000,9.95,10.06,9.87,9.99,1659108,0
+CDNS.US,D,20110426,000000,9.99,9.99,9.78,9.93,3183593,0
+CDNS.US,D,20110427,000000,9.85,10.3,9.77,10.29,5174693,0
+CDNS.US,D,20110428,000000,10.26,10.47,10,10.15,7852390,0
+CDNS.US,D,20110429,000000,10.17,10.42,10.17,10.38,3152244,0
+CDNS.US,D,20110502,000000,10.4,10.74,10.4,10.67,5621987,0
+CDNS.US,D,20110503,000000,10.42,10.68,10.28,10.39,3323994,0
+CDNS.US,D,20110504,000000,10.42,10.49,10.1,10.24,3594708,0
+CDNS.US,D,20110505,000000,10.17,10.31,10.04,10.08,2674113,0
+CDNS.US,D,20110506,000000,10.21,10.56,10.11,10.36,4907218,0
+CDNS.US,D,20110509,000000,10.36,10.68,10.31,10.61,3168610,0
+CDNS.US,D,20110510,000000,10.64,10.81,10.63,10.73,3073495,0
+CDNS.US,D,20110511,000000,10.8,10.8,10.51,10.58,1955711,0
+CDNS.US,D,20110512,000000,10.55,10.82,10.5,10.77,2096233,0
+CDNS.US,D,20110513,000000,10.78,10.96,10.77,10.92,4479856,0
+CDNS.US,D,20110516,000000,10.8,10.96,10.66,10.68,2880915,0
+CDNS.US,D,20110517,000000,10.61,10.67,10.47,10.55,1552936,0
+CDNS.US,D,20110518,000000,10.53,11,10.47,10.91,2596833,0
+CDNS.US,D,20110519,000000,10.93,11.07,10.74,10.79,3883391,0
+CDNS.US,D,20110520,000000,10.75,10.8,10.55,10.62,2086254,0
+CDNS.US,D,20110523,000000,10.46,10.5,10.29,10.34,1769406,0
+CDNS.US,D,20110524,000000,10.36,10.44,10.19,10.29,1678535,0
+CDNS.US,D,20110525,000000,10.25,10.71,10.23,10.69,4992876,0
+CDNS.US,D,20110526,000000,10.65,10.75,10.56,10.64,2950092,0
+CDNS.US,D,20110527,000000,10.66,10.72,10.58,10.64,2543941,0
+CDNS.US,D,20110531,000000,10.75,10.76,10.55,10.69,3259631,0
+CDNS.US,D,20110601,000000,10.66,10.76,10.48,10.56,3227362,0
+CDNS.US,D,20110602,000000,10.56,10.66,10.41,10.57,1807562,0
+CDNS.US,D,20110603,000000,10.44,10.64,10.16,10.55,6224084,0
+CDNS.US,D,20110606,000000,10.52,10.89,10.52,10.7,5137766,0
+CDNS.US,D,20110607,000000,10.7,10.72,10.41,10.44,4514226,0
+CDNS.US,D,20110608,000000,10.39,10.41,10.14,10.22,5058126,0
+CDNS.US,D,20110609,000000,10.24,10.35,10.13,10.27,2352227,0
+CDNS.US,D,20110610,000000,10.19,10.23,9.93,10.06,5319423,0
+CDNS.US,D,20110613,000000,10.06,10.17,9.98,10.08,2291360,0
+CDNS.US,D,20110614,000000,10.17,10.51,10.17,10.38,2402629,0
+CDNS.US,D,20110615,000000,10.22,10.4,10.01,10.09,3452504,0
+CDNS.US,D,20110616,000000,10.09,10.26,10.03,10.16,3727392,0
+CDNS.US,D,20110617,000000,10.28,10.4,10.01,10.03,2620361,0
+CDNS.US,D,20110620,000000,9.99,10.05,9.92,10,2144159,0
+CDNS.US,D,20110621,000000,10.06,10.26,9.99,10.22,4559660,0
+CDNS.US,D,20110622,000000,10.23,10.5,10.1,10.32,1911876,0
+CDNS.US,D,20110623,000000,10.22,10.39,10.03,10.35,2148246,0
+CDNS.US,D,20110624,000000,10.35,10.4,10.14,10.2,2779575,0
+CDNS.US,D,20110627,000000,10.21,10.33,10.09,10.24,1330190,0
+CDNS.US,D,20110628,000000,10.27,10.48,10.22,10.46,3198964,0
+CDNS.US,D,20110629,000000,10.5,10.55,10.41,10.5,2358622,0
+CDNS.US,D,20110630,000000,10.54,10.62,10.5,10.56,2389833,0
+CDNS.US,D,20110701,000000,10.57,10.69,10.43,10.68,2368005,0
+CDNS.US,D,20110705,000000,10.67,10.73,10.52,10.6,2118849,0
+CDNS.US,D,20110706,000000,10.6,10.74,10.54,10.64,3674808,0
+CDNS.US,D,20110707,000000,10.77,10.86,10.61,10.72,1972372,0
+CDNS.US,D,20110708,000000,10.57,10.69,10.44,10.58,3618477,0
+CDNS.US,D,20110711,000000,10.44,10.54,10.3,10.33,1875313,0
+CDNS.US,D,20110712,000000,10.28,10.32,9.84,10.07,3032687,0
+CDNS.US,D,20110713,000000,10.13,10.29,10.01,10.04,2435717,0
+CDNS.US,D,20110714,000000,10.1,10.18,9.77,9.78,4181823,0
+CDNS.US,D,20110715,000000,9.88,9.99,9.74,9.88,2185380,0
+CDNS.US,D,20110718,000000,9.81,9.82,9.6,9.68,1964229,0
+CDNS.US,D,20110719,000000,9.75,9.91,9.75,9.85,2011778,0
+CDNS.US,D,20110720,000000,9.91,9.91,9.75,9.78,1480900,0
+CDNS.US,D,20110721,000000,9.82,9.97,9.74,9.84,2355921,0
+CDNS.US,D,20110722,000000,9.88,10,9.84,9.99,2047169,0
+CDNS.US,D,20110725,000000,9.88,10.11,9.76,9.88,1399170,0
+CDNS.US,D,20110726,000000,9.9,9.99,9.75,9.87,1903234,0
+CDNS.US,D,20110727,000000,9.78,9.78,9.47,9.51,2411417,0
+CDNS.US,D,20110728,000000,9.5,9.66,9.37,9.41,1968554,0
+CDNS.US,D,20110729,000000,10.46,10.46,9.74,10.33,10218657,0
+CDNS.US,D,20110801,000000,10.41,10.48,10.01,10.06,4093372,0
+CDNS.US,D,20110802,000000,10.02,10.1,9.69,9.69,3871634,0
+CDNS.US,D,20110803,000000,9.75,10,9.58,9.97,4189347,0
+CDNS.US,D,20110804,000000,9.8,9.86,9.23,9.29,5041450,0
+CDNS.US,D,20110805,000000,9.15,9.41,8.88,9.14,7874638,0
+CDNS.US,D,20110808,000000,8.79,8.99,8.28,8.28,6328731,0
+CDNS.US,D,20110809,000000,8.45,8.92,8.1,8.92,6163584,0
+CDNS.US,D,20110810,000000,8.73,8.99,8.54,8.64,4758156,0
+CDNS.US,D,20110811,000000,8.71,9.25,8.66,9.1,4507350,0
+CDNS.US,D,20110812,000000,9.2,9.32,9.04,9.07,2151724,0
+CDNS.US,D,20110815,000000,9.18,9.43,9.07,9.4,1668369,0
+CDNS.US,D,20110816,000000,9.28,9.36,8.92,9.02,3626065,0
+CDNS.US,D,20110817,000000,9.07,9.17,8.79,8.95,4828981,0
+CDNS.US,D,20110818,000000,8.7,8.7,8.32,8.4,3899176,0
+CDNS.US,D,20110819,000000,8.21,8.53,8.09,8.12,2743154,0
+CDNS.US,D,20110822,000000,8.32,8.43,8.15,8.3,2684958,0
+CDNS.US,D,20110823,000000,8.36,8.67,8.16,8.65,3330971,0
+CDNS.US,D,20110824,000000,8.65,8.9,8.56,8.86,3524192,0
+CDNS.US,D,20110825,000000,8.91,8.99,8.57,8.61,1641472,0
+CDNS.US,D,20110826,000000,8.55,8.9,8.45,8.87,1668150,0
+CDNS.US,D,20110829,000000,8.97,9.34,8.97,9.26,2499672,0
+CDNS.US,D,20110830,000000,9.16,9.32,9.03,9.2,2207679,0
+CDNS.US,D,20110831,000000,9.29,9.49,9.12,9.24,3196105,0
+CDNS.US,D,20110901,000000,9.29,9.4,9.15,9.26,4987198,0
+CDNS.US,D,20110902,000000,9.07,9.17,8.8,8.88,1438782,0
+CDNS.US,D,20110906,000000,8.57,8.83,8.57,8.79,2789896,0
+CDNS.US,D,20110907,000000,8.95,9.13,8.89,9.1,2718107,0
+CDNS.US,D,20110908,000000,9.03,9.15,8.96,9.05,2532900,0
+CDNS.US,D,20110909,000000,8.94,8.98,8.77,8.88,4379332,0
+CDNS.US,D,20110912,000000,8.75,9.03,8.75,9.03,3476826,0
+CDNS.US,D,20110913,000000,9.01,9.39,9.01,9.33,3771120,0
+CDNS.US,D,20110914,000000,9.38,9.83,9.33,9.69,4898954,0
+CDNS.US,D,20110915,000000,9.78,9.88,9.65,9.84,2657709,0
+CDNS.US,D,20110916,000000,9.81,9.93,9.74,9.91,3264602,0
+CDNS.US,D,20110919,000000,9.73,9.86,9.56,9.81,2252987,0
+CDNS.US,D,20110920,000000,9.83,9.97,9.56,9.57,3312511,0
+CDNS.US,D,20110921,000000,9.64,9.87,9.51,9.51,3603534,0
+CDNS.US,D,20110922,000000,9.2,9.4,9.06,9.21,4940242,0
+CDNS.US,D,20110923,000000,9.18,9.4,9.06,9.39,5947293,0
+CDNS.US,D,20110926,000000,9.44,9.75,9.33,9.72,3948637,0
+CDNS.US,D,20110927,000000,9.82,10.1,9.75,9.83,3291142,0
+CDNS.US,D,20110928,000000,9.87,9.89,9.43,9.46,3731836,0
+CDNS.US,D,20110929,000000,9.65,9.74,9.29,9.58,2635019,0
+CDNS.US,D,20110930,000000,9.44,9.52,9.24,9.24,3006670,0
+CDNS.US,D,20111003,000000,9.2,9.4,8.81,9,4435574,0
+CDNS.US,D,20111004,000000,8.93,9.3,8.71,9.27,3648478,0
+CDNS.US,D,20111005,000000,9.27,9.44,9.1,9.34,3988446,0
+CDNS.US,D,20111006,000000,9.32,9.53,9.13,9.52,3088612,0
+CDNS.US,D,20111007,000000,9.56,9.67,9.38,9.49,1444831,0
+CDNS.US,D,20111010,000000,9.69,9.89,9.65,9.84,1750413,0
+CDNS.US,D,20111011,000000,9.77,10.04,9.77,9.93,3140148,0
+CDNS.US,D,20111012,000000,9.99,10.09,9.88,9.92,3163370,0
+CDNS.US,D,20111013,000000,9.82,10.05,9.78,9.99,1723061,0
+CDNS.US,D,20111014,000000,10.09,10.19,10.04,10.12,1280215,0
+CDNS.US,D,20111017,000000,10.08,10.11,9.89,9.93,1439138,0
+CDNS.US,D,20111018,000000,9.93,10.12,9.75,10.07,2243203,0
+CDNS.US,D,20111019,000000,10.04,10.08,9.92,9.96,2888623,0
+CDNS.US,D,20111020,000000,9.97,10.06,9.68,9.91,1864949,0
+CDNS.US,D,20111021,000000,10.02,10.24,9.96,10.16,1471807,0
+CDNS.US,D,20111024,000000,10.11,10.55,10.11,10.54,3161497,0
+CDNS.US,D,20111025,000000,10.47,10.53,10.29,10.34,2680666,0
+CDNS.US,D,20111026,000000,10.47,10.47,10.01,10.3,4179904,0
+CDNS.US,D,20111027,000000,10.74,11.34,10.54,11.15,16916883,0
+CDNS.US,D,20111028,000000,11.15,11.38,11.09,11.1,4037436,0
+CDNS.US,D,20111031,000000,11.01,11.23,10.88,11.07,4485560,0
+CDNS.US,D,20111101,000000,10.7,10.96,10.6,10.8,4119622,0
+CDNS.US,D,20111102,000000,10.91,11.11,10.8,10.92,2623781,0
+CDNS.US,D,20111103,000000,11.06,11.19,10.88,11.12,4250716,0
+CDNS.US,D,20111104,000000,10.97,11.19,10.94,11.09,4817470,0
+CDNS.US,D,20111107,000000,11.05,11.09,10.82,11,2653242,0
+CDNS.US,D,20111108,000000,11.05,11.35,10.95,11.3,3030175,0
+CDNS.US,D,20111109,000000,11.01,11.19,10.95,11.13,3655752,0
+CDNS.US,D,20111110,000000,11.23,11.28,11,11.26,3155625,0
+CDNS.US,D,20111111,000000,11.34,11.65,11.34,11.49,3129102,0
+CDNS.US,D,20111114,000000,11.46,11.59,11.29,11.41,2997755,0
+CDNS.US,D,20111115,000000,11.34,11.72,11.33,11.57,3607614,0
+CDNS.US,D,20111116,000000,11.48,11.68,11.29,11.31,3908189,0
+CDNS.US,D,20111117,000000,11.31,11.32,11,11.1,2834373,0
+CDNS.US,D,20111118,000000,11.17,11.22,11.04,11.04,3405221,0
+CDNS.US,D,20111121,000000,10.84,10.92,10.6,10.71,4001742,0
+CDNS.US,D,20111122,000000,10.67,10.79,10.51,10.59,1318732,0
+CDNS.US,D,20111123,000000,10.49,10.5,10.29,10.29,1997641,0
+CDNS.US,D,20111125,000000,10.27,10.38,10.15,10.18,779294,0
+CDNS.US,D,20111128,000000,10.5,10.54,10.32,10.46,2649208,0
+CDNS.US,D,20111129,000000,10.27,10.45,10.27,10.31,3111158,0
+CDNS.US,D,20111130,000000,10.41,10.94,10.41,10.94,4866708,0
+CDNS.US,D,20111201,000000,10.88,11.03,10.73,10.76,3980435,0
+CDNS.US,D,20111202,000000,10.93,11.03,10.81,10.82,2170335,0
+CDNS.US,D,20111205,000000,10.99,11.15,10.89,10.99,2904207,0
+CDNS.US,D,20111206,000000,10.99,11.02,10.82,10.91,2048147,0
+CDNS.US,D,20111207,000000,10.83,10.97,10.58,10.92,3189374,0
+CDNS.US,D,20111208,000000,10.82,10.93,10.67,10.68,2415242,0
+CDNS.US,D,20111209,000000,10.68,10.99,10.66,10.89,2369668,0
+CDNS.US,D,20111212,000000,10.75,10.78,10.51,10.59,2029760,0
+CDNS.US,D,20111213,000000,10.67,10.75,10.27,10.33,1903402,0
+CDNS.US,D,20111214,000000,10.25,10.3,10.05,10.16,2352349,0
+CDNS.US,D,20111215,000000,10.27,10.27,10.08,10.16,1601910,0
+CDNS.US,D,20111216,000000,10.23,10.51,10.22,10.36,3291956,0
+CDNS.US,D,20111219,000000,10.4,10.41,10.07,10.12,1837079,0
+CDNS.US,D,20111220,000000,10.28,10.54,10.25,10.54,1701485,0
+CDNS.US,D,20111221,000000,10.47,10.47,10.05,10.35,2991635,0
+CDNS.US,D,20111222,000000,10.38,10.57,10.32,10.5,1772561,0
+CDNS.US,D,20111223,000000,10.51,10.55,10.42,10.52,700340,0
+CDNS.US,D,20111227,000000,10.5,10.61,10.38,10.39,1962824,0
+CDNS.US,D,20111228,000000,10.55,10.55,10.09,10.13,1979023,0
+CDNS.US,D,20111229,000000,10.18,10.39,10.18,10.34,1103151,0
+CDNS.US,D,20111230,000000,10.37,10.49,10.36,10.4,1692157,0
+CDNS.US,D,20120103,000000,10.66,10.73,10.32,10.34,2733108,0
+CDNS.US,D,20120104,000000,10.3,10.32,10.05,10.06,1895930,0
+CDNS.US,D,20120105,000000,10.01,10.4,9.9,10.37,2968709,0
+CDNS.US,D,20120106,000000,10.35,10.35,10.18,10.19,1824514,0
+CDNS.US,D,20120109,000000,10.2,10.23,10,10.05,2177919,0
+CDNS.US,D,20120110,000000,10.13,10.24,10.09,10.15,2019962,0
+CDNS.US,D,20120111,000000,10.56,10.56,10.05,10.22,1790399,0
+CDNS.US,D,20120112,000000,10.23,10.27,10.06,10.17,1368065,0
+CDNS.US,D,20120113,000000,10.04,10.08,9.84,9.92,3751310,0
+CDNS.US,D,20120117,000000,9.99,10.04,9.92,9.96,4265136,0
+CDNS.US,D,20120118,000000,9.96,10.37,9.9,10.37,2825795,0
+CDNS.US,D,20120119,000000,10.42,10.78,10.39,10.76,4811308,0
+CDNS.US,D,20120120,000000,10.76,10.8,10.57,10.62,2491660,0
+CDNS.US,D,20120123,000000,10.6,10.74,10.45,10.53,1688988,0
+CDNS.US,D,20120124,000000,10.56,10.75,10.45,10.73,4998067,0
+CDNS.US,D,20120125,000000,10.72,10.75,10.51,10.69,2982678,0
+CDNS.US,D,20120126,000000,10.75,10.79,10.55,10.7,3378703,0
+CDNS.US,D,20120127,000000,10.66,10.85,10.63,10.67,2155479,0
+CDNS.US,D,20120130,000000,10.64,10.69,10.48,10.55,2128334,0
+CDNS.US,D,20120131,000000,10.63,10.66,10.46,10.56,5201061,0
+CDNS.US,D,20120201,000000,10.62,10.85,10.5,10.8,2695340,0
+CDNS.US,D,20120202,000000,11.21,11.84,11.2,11.64,14097900,0
+CDNS.US,D,20120203,000000,11.74,11.84,11.63,11.73,6308726,0
+CDNS.US,D,20120206,000000,11.6,11.75,11.59,11.63,2699725,0
+CDNS.US,D,20120207,000000,11.61,11.77,11.55,11.74,3507345,0
+CDNS.US,D,20120208,000000,11.77,11.79,11.64,11.76,2237691,0
+CDNS.US,D,20120209,000000,11.78,12,11.69,12,4103800,0
+CDNS.US,D,20120210,000000,11.82,11.9,11.71,11.77,1711575,0
+CDNS.US,D,20120213,000000,11.93,11.98,11.64,11.7,2322318,0
+CDNS.US,D,20120214,000000,11.62,11.83,11.58,11.82,2707010,0
+CDNS.US,D,20120215,000000,11.93,11.94,11.76,11.94,4234277,0
+CDNS.US,D,20120216,000000,11.96,12.06,11.84,12.03,3136030,0
+CDNS.US,D,20120217,000000,12.07,12.07,11.83,11.94,3213666,0
+CDNS.US,D,20120221,000000,11.95,12.11,11.89,11.98,4975642,0
+CDNS.US,D,20120222,000000,11.99,12.09,11.76,11.8,4029384,0
+CDNS.US,D,20120223,000000,11.78,11.96,11.62,11.9,2925098,0
+CDNS.US,D,20120224,000000,11.91,11.98,11.79,11.81,1436375,0
+CDNS.US,D,20120227,000000,11.77,11.9,11.6,11.82,2561004,0
+CDNS.US,D,20120228,000000,11.87,11.94,11.65,11.75,2930417,0
+CDNS.US,D,20120229,000000,11.74,11.89,11.66,11.77,2936978,0
+CDNS.US,D,20120301,000000,11.85,11.97,11.71,11.92,2817840,0
+CDNS.US,D,20120302,000000,11.91,11.95,11.59,11.63,1730443,0
+CDNS.US,D,20120305,000000,11.63,11.65,11.37,11.51,4671842,0
+CDNS.US,D,20120306,000000,11.37,11.57,11.24,11.32,3066849,0
+CDNS.US,D,20120307,000000,11.39,11.52,11.32,11.5,1256924,0
+CDNS.US,D,20120308,000000,11.64,12,11.57,11.96,7244212,0
+CDNS.US,D,20120309,000000,11.95,12.25,11.95,12.01,3450955,0
+CDNS.US,D,20120312,000000,11.99,12.06,11.88,11.95,1614604,0
+CDNS.US,D,20120313,000000,12,12.29,11.99,12.28,3305165,0
+CDNS.US,D,20120314,000000,12.25,12.27,12.04,12.15,1755339,0
+CDNS.US,D,20120315,000000,12.15,12.41,12.07,12.4,5707261,0
+CDNS.US,D,20120316,000000,12.44,12.44,12.23,12.33,3060082,0
+CDNS.US,D,20120319,000000,12.34,12.6,12.28,12.42,2935681,0
+CDNS.US,D,20120320,000000,12.31,12.36,12.05,12.19,3042931,0
+CDNS.US,D,20120321,000000,12.19,12.29,12.1,12.18,2357925,0
+CDNS.US,D,20120322,000000,12.09,12.16,12.01,12.12,1114806,0
+CDNS.US,D,20120323,000000,12.15,12.15,11.87,12.02,2434055,0
+CDNS.US,D,20120326,000000,12.11,12.19,12,12.13,2155928,0
+CDNS.US,D,20120327,000000,12.1,12.22,12.05,12.14,1756128,0
+CDNS.US,D,20120328,000000,12.14,12.22,11.92,12.09,3956279,0
+CDNS.US,D,20120329,000000,12.02,12.05,11.81,11.89,3127075,0
+CDNS.US,D,20120330,000000,11.98,12,11.81,11.84,2146805,0
+CDNS.US,D,20120402,000000,11.83,11.92,11.69,11.89,3035447,0
+CDNS.US,D,20120403,000000,11.89,11.96,11.75,11.89,2627689,0
+CDNS.US,D,20120404,000000,11.79,11.85,11.72,11.76,2793300,0
+CDNS.US,D,20120405,000000,11.68,11.8,11.68,11.77,766092,0
+CDNS.US,D,20120409,000000,11.64,11.64,11.41,11.57,1492979,0
+CDNS.US,D,20120410,000000,11.54,11.6,11.2,11.24,3325006,0
+CDNS.US,D,20120411,000000,11.34,11.51,11.31,11.38,1456950,0
+CDNS.US,D,20120412,000000,11.38,11.64,11.35,11.6,1805093,0
+CDNS.US,D,20120413,000000,11.53,11.64,11.46,11.51,2538611,0
+CDNS.US,D,20120416,000000,11.66,11.74,11.46,11.49,2152613,0
+CDNS.US,D,20120417,000000,11.6,11.83,11.57,11.78,2414976,0
+CDNS.US,D,20120418,000000,11.7,11.79,11.67,11.75,1823390,0
+CDNS.US,D,20120419,000000,11.7,11.9,11.43,11.56,2861616,0
+CDNS.US,D,20120420,000000,11.58,11.66,11.5,11.52,1371393,0
+CDNS.US,D,20120423,000000,11.4,11.4,11.17,11.35,3626774,0
+CDNS.US,D,20120424,000000,11.39,11.39,11.23,11.28,2180739,0
+CDNS.US,D,20120425,000000,11.42,11.7,11.33,11.67,3782946,0
+CDNS.US,D,20120426,000000,12.15,12.16,11.77,11.88,4341330,0
+CDNS.US,D,20120427,000000,11.87,11.91,11.69,11.86,2963520,0
+CDNS.US,D,20120430,000000,11.84,11.86,11.62,11.67,1992255,0
+CDNS.US,D,20120501,000000,11.63,11.87,11.61,11.68,2136249,0
+CDNS.US,D,20120502,000000,11.59,11.69,11.48,11.61,3009406,0
+CDNS.US,D,20120503,000000,11.64,11.69,11.4,11.46,1539968,0
+CDNS.US,D,20120504,000000,11.33,11.68,11.19,11.2,1830426,0
+CDNS.US,D,20120507,000000,11.14,11.2,11.05,11.08,1725632,0
+CDNS.US,D,20120508,000000,10.99,11.15,10.82,11.15,2438437,0
+CDNS.US,D,20120509,000000,11.04,11.2,10.97,11.13,2135656,0
+CDNS.US,D,20120510,000000,11.18,11.22,10.84,10.87,3631800,0
+CDNS.US,D,20120511,000000,10.84,11.05,10.81,10.91,2536851,0
+CDNS.US,D,20120514,000000,10.83,10.9,10.7,10.8,1726875,0
+CDNS.US,D,20120515,000000,10.78,11.01,10.74,10.79,2008057,0
+CDNS.US,D,20120516,000000,10.84,10.86,10.46,10.46,3019918,0
+CDNS.US,D,20120517,000000,10.49,10.52,10.09,10.11,4944169,0
+CDNS.US,D,20120518,000000,10.12,10.15,9.9,9.91,4254497,0
+CDNS.US,D,20120521,000000,9.97,10.31,9.83,10.24,3480524,0
+CDNS.US,D,20120522,000000,10.26,10.41,10.12,10.17,2544564,0
+CDNS.US,D,20120523,000000,10.09,10.37,10.02,10.33,2756408,0
+CDNS.US,D,20120524,000000,10.38,10.53,10.31,10.41,4206711,0
+CDNS.US,D,20120525,000000,10.4,10.47,10.25,10.29,2666709,0
+CDNS.US,D,20120529,000000,10.41,10.53,10.35,10.51,1955855,0
+CDNS.US,D,20120530,000000,10.41,10.44,10.2,10.25,2566886,0
+CDNS.US,D,20120531,000000,10.24,10.288,10.04,10.2,2079462,0
+CDNS.US,D,20120601,000000,9.95,10.08,9.77,9.79,3692080,0
+CDNS.US,D,20120604,000000,9.84,9.9,9.73,9.86,3075594,0
+CDNS.US,D,20120605,000000,9.8,10.16,9.74,10.09,2717311,0
+CDNS.US,D,20120606,000000,10.2,10.57,10.15,10.54,3148891,0
+CDNS.US,D,20120607,000000,10.61,10.69,10.45,10.47,2682459,0
+CDNS.US,D,20120608,000000,10.48,10.55,10.35,10.54,1299730,0
+CDNS.US,D,20120611,000000,10.64,10.69,10.39,10.41,3302345,0
+CDNS.US,D,20120612,000000,10.44,10.51,10.26,10.48,2948253,0
+CDNS.US,D,20120613,000000,10.43,10.55,10.26,10.33,1629356,0
+CDNS.US,D,20120614,000000,10.35,10.57,10.26,10.5,2455850,0
+CDNS.US,D,20120615,000000,10.5,10.86,10.46,10.83,2912098,0
+CDNS.US,D,20120618,000000,10.73,10.82,10.55,10.79,2789187,0
+CDNS.US,D,20120619,000000,10.86,11.01,10.82,10.91,3867367,0
+CDNS.US,D,20120620,000000,10.88,10.93,10.74,10.79,4381749,0
+CDNS.US,D,20120621,000000,10.82,10.84,10.52,10.54,3478408,0
+CDNS.US,D,20120622,000000,10.6,10.7,10.5,10.68,2804375,0
+CDNS.US,D,20120625,000000,10.5,10.56,10.32,10.41,1557934,0
+CDNS.US,D,20120626,000000,10.4,10.63,10.39,10.57,2773689,0
+CDNS.US,D,20120627,000000,10.56,10.65,10.45,10.5,3073424,0
+CDNS.US,D,20120628,000000,10.4,10.5,10.27,10.49,2810129,0
+CDNS.US,D,20120629,000000,10.69,11,10.69,10.99,4707280,0
+CDNS.US,D,20120702,000000,11.08,11.34,10.96,11.23,4500369,0
+CDNS.US,D,20120703,000000,11.25,11.605,11.2,11.52,2687011,0
+CDNS.US,D,20120705,000000,11.45,11.74,11.45,11.71,3472832,0
+CDNS.US,D,20120706,000000,11.58,11.63,11.32,11.42,2493757,0
+CDNS.US,D,20120709,000000,11.38,11.49,11.13,11.18,3064540,0
+CDNS.US,D,20120710,000000,11.3,11.39,10.96,11.02,4311507,0
+CDNS.US,D,20120711,000000,11.05,11.23,10.89,11.04,4381458,0
+CDNS.US,D,20120712,000000,10.97,11.09,10.83,10.86,6820350,0
+CDNS.US,D,20120713,000000,10.9,11.06,10.84,11.05,4261904,0
+CDNS.US,D,20120716,000000,10.99,11.31,10.89,11.17,3576500,0
+CDNS.US,D,20120717,000000,11.2,11.36,11.09,11.23,2782757,0
+CDNS.US,D,20120718,000000,11.25,11.58,11.22,11.5,2880232,0
+CDNS.US,D,20120719,000000,11.59,11.76,11.57,11.71,3322937,0
+CDNS.US,D,20120720,000000,11.65,11.73,11.55,11.57,2826575,0
+CDNS.US,D,20120723,000000,11.34,11.52,11.21,11.47,3455223,0
+CDNS.US,D,20120724,000000,11.47,11.5,11.15,11.225,6777845,0
+CDNS.US,D,20120725,000000,11.31,11.54,11.14,11.42,7916082,0
+CDNS.US,D,20120726,000000,11.76,12.13,11.51,12.02,7453500,0
+CDNS.US,D,20120727,000000,11.74,12.43,11.74,12.39,4351237,0
+CDNS.US,D,20120730,000000,12.15,12.29,12.12,12.24,3799001,0
+CDNS.US,D,20120731,000000,12.15,12.39,12.15,12.22,4074285,0
+CDNS.US,D,20120801,000000,12.24,12.34,12.11,12.21,3896933,0
+CDNS.US,D,20120802,000000,12.12,12.27,12.02,12.24,4144727,0
+CDNS.US,D,20120803,000000,12.33,12.49,12.31,12.43,3905440,0
+CDNS.US,D,20120806,000000,12.43,12.5,12.36,12.39,3751004,0
+CDNS.US,D,20120807,000000,12.42,12.5,12.35,12.39,3656623,0
+CDNS.US,D,20120808,000000,12.37,12.49,12.3,12.44,2738653,0
+CDNS.US,D,20120809,000000,12.44,12.66,12.43,12.58,3554312,0
+CDNS.US,D,20120810,000000,12.55,12.65,12.46,12.56,2271999,0
+CDNS.US,D,20120813,000000,12.47,12.64,12.45,12.53,3674978,0
+CDNS.US,D,20120814,000000,12.56,12.645,12.325,12.38,1701674,0
+CDNS.US,D,20120815,000000,12.3,12.58,12.29,12.54,2184130,0
+CDNS.US,D,20120816,000000,12.51,12.71,12.46,12.65,1586858,0
+CDNS.US,D,20120817,000000,12.64,12.8,12.6,12.78,1907640,0
+CDNS.US,D,20120820,000000,12.69,12.81,12.56,12.76,2843405,0
+CDNS.US,D,20120821,000000,12.75,13,12.61,12.84,3008798,0
+CDNS.US,D,20120822,000000,12.77,12.92,12.68,12.87,2588533,0
+CDNS.US,D,20120823,000000,12.85,13.05,12.81,12.895,3370453,0
+CDNS.US,D,20120824,000000,12.88,12.895,12.71,12.73,2061921,0
+CDNS.US,D,20120827,000000,12.84,12.84,12.68,12.77,2396731,0
+CDNS.US,D,20120828,000000,12.76,13.1,12.71,13.07,3997327,0
+CDNS.US,D,20120829,000000,13.03,13.091,12.915,13.02,1697397,0
+CDNS.US,D,20120830,000000,12.92,13,12.83,12.84,1374600,0
+CDNS.US,D,20120831,000000,12.95,13.22,12.83,13.2,3041458,0
+CDNS.US,D,20120904,000000,13.16,13.41,13.1,13.39,3257701,0
+CDNS.US,D,20120905,000000,13.35,13.49,13.31,13.42,3119712,0
+CDNS.US,D,20120906,000000,13.48,13.54,13.45,13.48,2133859,0
+CDNS.US,D,20120907,000000,13.45,13.56,13.34,13.54,2614872,0
+CDNS.US,D,20120910,000000,13.59,13.69,13.48,13.65,3869543,0
+CDNS.US,D,20120911,000000,13.62,13.64,13.475,13.49,1998212,0
+CDNS.US,D,20120912,000000,13.49,13.65,13.49,13.61,2108607,0
+CDNS.US,D,20120913,000000,13.57,13.79,13.53,13.61,5344637,0
+CDNS.US,D,20120914,000000,13.6,13.72,13.4,13.54,4063445,0
+CDNS.US,D,20120917,000000,13.56,13.58,13.43,13.49,1915700,0
+CDNS.US,D,20120918,000000,13.43,13.46,13.33,13.395,2207226,0
+CDNS.US,D,20120919,000000,13.32,13.48,13.29,13.43,1996567,0
+CDNS.US,D,20120920,000000,13.35,13.39,13.21,13.33,1697326,0
+CDNS.US,D,20120921,000000,13.44,13.56,13.32,13.32,3367861,0
+CDNS.US,D,20120924,000000,13.27,13.29,13.1,13.13,1576740,0
+CDNS.US,D,20120925,000000,13.14,13.2,12.78,12.855,4175006,0
+CDNS.US,D,20120926,000000,12.85,12.96,12.54,12.8,2371203,0
+CDNS.US,D,20120927,000000,12.88,12.93,12.73,12.9,3125392,0
+CDNS.US,D,20120928,000000,12.87,12.99,12.74,12.865,2625532,0
+CDNS.US,D,20121001,000000,12.86,12.89,12.47,12.675,3755140,0
+CDNS.US,D,20121002,000000,12.71,12.84,12.61,12.795,2642303,0
+CDNS.US,D,20121003,000000,12.86,13.025,12.77,12.89,2031845,0
+CDNS.US,D,20121004,000000,12.91,13.02,12.85,13,2030926,0
+CDNS.US,D,20121005,000000,13.08,13.15,12.79,12.84,1788197,0
+CDNS.US,D,20121008,000000,12.76,12.9,12.66,12.67,2025179,0
+CDNS.US,D,20121009,000000,12.68,12.68,12.38,12.58,2864589,0
+CDNS.US,D,20121010,000000,12.57,12.7,12.41,12.49,2194491,0
+CDNS.US,D,20121011,000000,12.55,12.66,12.44,12.6,2194975,0
+CDNS.US,D,20121012,000000,12.55,12.62,12.37,12.51,2059202,0
+CDNS.US,D,20121015,000000,12.49,12.68,12.45,12.56,2062543,0
+CDNS.US,D,20121016,000000,12.67,13.003,12.65,12.97,2303404,0
+CDNS.US,D,20121017,000000,12.92,12.97,12.82,12.82,1409198,0
+CDNS.US,D,20121018,000000,12.82,12.87,12.66,12.715,1488780,0
+CDNS.US,D,20121019,000000,12.68,12.75,12.51,12.61,1887727,0
+CDNS.US,D,20121022,000000,12.57,12.63,12.32,12.39,2427747,0
+CDNS.US,D,20121023,000000,12.27,12.48,12.08,12.42,3179417,0
+CDNS.US,D,20121024,000000,12.49,12.87,12.38,12.71,4317636,0
+CDNS.US,D,20121025,000000,12.81,12.91,11.61,12.73,10642665,0
+CDNS.US,D,20121026,000000,12.39,12.87,12.39,12.8,3780648,0
+CDNS.US,D,20121031,000000,12.79,12.8,12.59,12.65,2067620,0
+CDNS.US,D,20121101,000000,12.77,13.1,12.492,13.095,3886151,0
+CDNS.US,D,20121102,000000,13.11,13.128,12.92,12.99,3558952,0
+CDNS.US,D,20121105,000000,12.9,12.96,12.72,12.83,2470404,0
+CDNS.US,D,20121106,000000,12.93,13.22,12.91,13.1,2881770,0
+CDNS.US,D,20121107,000000,12.98,13.05,12.72,12.77,1788640,0
+CDNS.US,D,20121108,000000,12.75,12.87,12.57,12.62,2830235,0
+CDNS.US,D,20121109,000000,12.6,12.78,12.53,12.61,1219663,0
+CDNS.US,D,20121112,000000,12.68,12.75,12.5,12.53,1291485,0
+CDNS.US,D,20121113,000000,12.47,12.69,12.44,12.56,1619220,0
+CDNS.US,D,20121114,000000,12.62,12.675,12.38,12.425,1581965,0
+CDNS.US,D,20121115,000000,12.42,12.63,12.22,12.26,3345924,0
+CDNS.US,D,20121116,000000,12.49,12.49,12.15,12.41,1642000,0
+CDNS.US,D,20121119,000000,12.56,12.73,12.491,12.665,1359277,0
+CDNS.US,D,20121120,000000,12.71,12.73,12.55,12.65,1594950,0
+CDNS.US,D,20121121,000000,12.71,12.97,12.641,12.9,2360288,0
+CDNS.US,D,20121123,000000,12.9,13.06,12.86,13,738172,0
+CDNS.US,D,20121126,000000,12.96,12.97,12.78,12.95,1649316,0
+CDNS.US,D,20121127,000000,12.96,12.96,12.69,12.79,1047290,0
+CDNS.US,D,20121128,000000,12.71,12.98,12.54,12.97,1611191,0
+CDNS.US,D,20121129,000000,13,13.03,12.87,12.9,1633108,0
+CDNS.US,D,20121130,000000,12.88,12.92,12.61,12.75,2433533,0
+CDNS.US,D,20121203,000000,12.83,12.84,12.61,12.7,1075276,0
+CDNS.US,D,20121204,000000,12.67,12.77,12.52,12.74,1823914,0
+CDNS.US,D,20121205,000000,12.83,12.84,12.55,12.8,1623946,0
+CDNS.US,D,20121206,000000,12.77,12.91,12.72,12.88,1654660,0
+CDNS.US,D,20121207,000000,12.91,13.01,12.76,12.95,1743306,0
+CDNS.US,D,20121210,000000,12.93,13.115,12.902,13.09,1647466,0
+CDNS.US,D,20121211,000000,13.14,13.28,13.09,13.14,1327421,0
+CDNS.US,D,20121212,000000,13.2,13.25,13.03,13.09,2351960,0
+CDNS.US,D,20121213,000000,13.07,13.17,12.86,13.01,1882144,0
+CDNS.US,D,20121214,000000,12.96,13.19,12.96,13.18,1742047,0
+CDNS.US,D,20121217,000000,13.2,13.46,13.17,13.35,2616960,0
+CDNS.US,D,20121218,000000,13.39,13.46,13.28,13.41,2098182,0
+CDNS.US,D,20121219,000000,13.39,13.47,13.34,13.36,2488460,0
+CDNS.US,D,20121220,000000,13.4,13.55,13.37,13.5,1268137,0
+CDNS.US,D,20121221,000000,13.24,13.47,13.13,13.47,4299020,0
+CDNS.US,D,20121224,000000,13.47,13.6,13.34,13.57,1299654,0
+CDNS.US,D,20121226,000000,13.58,13.6,13.25,13.35,1547314,0
+CDNS.US,D,20121227,000000,13.38,13.52,13.31,13.43,1808535,0
+CDNS.US,D,20121228,000000,13.35,13.61,13.33,13.44,1328222,0
+CDNS.US,D,20121231,000000,13.38,13.54,13.37,13.51,1524504,0
+CDNS.US,D,20130102,000000,13.82,14,13.66,14,5474646,0
+CDNS.US,D,20130103,000000,14,14,13.56,13.63,2993215,0
+CDNS.US,D,20130104,000000,13.73,13.73,13.35,13.43,2856285,0
+CDNS.US,D,20130107,000000,13.44,13.47,13.33,13.41,4049043,0
+CDNS.US,D,20130108,000000,13.47,13.73,13.45,13.68,7026414,0
+CDNS.US,D,20130109,000000,13.69,13.94,13.63,13.78,2904755,0
+CDNS.US,D,20130110,000000,13.84,13.95,13.76,13.84,2184064,0
+CDNS.US,D,20130111,000000,13.86,13.985,13.8,13.94,2128212,0
+CDNS.US,D,20130114,000000,13.9,14.04,13.85,14.02,3588204,0
+CDNS.US,D,20130115,000000,13.99,14,13.885,13.89,2213293,0
+CDNS.US,D,20130116,000000,13.99,14.15,13.9,14.13,3342524,0
+CDNS.US,D,20130117,000000,14.12,14.29,14.09,14.21,2649573,0
+CDNS.US,D,20130118,000000,14.25,14.25,13.99,14,2116122,0
+CDNS.US,D,20130122,000000,14.03,14.05,13.91,14,1756845,0
+CDNS.US,D,20130123,000000,14,14.14,13.97,14.02,2265591,0
+CDNS.US,D,20130124,000000,13.99,14.09,13.86,13.9,2698964,0
+CDNS.US,D,20130125,000000,13.98,14.22,13.92,14.2,2495598,0
+CDNS.US,D,20130128,000000,14.26,14.3,14.06,14.12,1904951,0
+CDNS.US,D,20130129,000000,14.1,14.17,13.93,14.04,2204537,0
+CDNS.US,D,20130130,000000,14.03,14.06,13.88,13.94,2515431,0
+CDNS.US,D,20130131,000000,13.94,13.97,13.58,13.93,4894758,0
+CDNS.US,D,20130201,000000,13.97,14.23,13.902,14.145,2282610,0
+CDNS.US,D,20130204,000000,13.95,13.99,13.7,13.76,3844023,0
+CDNS.US,D,20130205,000000,13.83,13.9,13.76,13.82,2864733,0
+CDNS.US,D,20130206,000000,13.71,14.05,13.71,14.05,2319958,0
+CDNS.US,D,20130207,000000,14.02,14.04,13.85,13.91,2009844,0
+CDNS.US,D,20130208,000000,13.96,14.16,13.9,14.16,1716539,0
+CDNS.US,D,20130211,000000,14.18,14.27,14.09,14.22,3221848,0
+CDNS.US,D,20130212,000000,14.18,14.5,14.16,14.36,3306773,0
+CDNS.US,D,20130213,000000,14.35,14.4,14.14,14.25,2253042,0
+CDNS.US,D,20130214,000000,14.21,14.33,14.17,14.2,1382265,0
+CDNS.US,D,20130215,000000,14.23,14.31,14.17,14.27,2511649,0
+CDNS.US,D,20130219,000000,14.23,14.32,14.14,14.25,2447680,0
+CDNS.US,D,20130220,000000,14.19,14.23,14.02,14.13,2683840,0
+CDNS.US,D,20130221,000000,14.14,14.44,14.13,14.23,4841043,0
+CDNS.US,D,20130222,000000,14.27,14.42,14.23,14.36,1574366,0
+CDNS.US,D,20130225,000000,14.42,14.54,14.18,14.19,2041541,0
+CDNS.US,D,20130226,000000,14.19,14.23,13.92,14.01,4283917,0
+CDNS.US,D,20130227,000000,13.99,14.34,13.95,14.2,3954419,0
+CDNS.US,D,20130228,000000,14.2,14.23,14.1,14.16,3911462,0
+CDNS.US,D,20130301,000000,14.04,14.07,13.61,13.94,6134015,0
+CDNS.US,D,20130304,000000,13.92,14.31,13.89,14.31,3797175,0
+CDNS.US,D,20130305,000000,14.39,14.66,14.36,14.64,4441630,0
+CDNS.US,D,20130306,000000,14.65,14.81,14.64,14.7,2875351,0
+CDNS.US,D,20130307,000000,14.67,14.7,14.53,14.56,6813296,0
+CDNS.US,D,20130308,000000,14.67,14.67,14.32,14.48,4162726,0
+CDNS.US,D,20130311,000000,14.48,14.62,14.34,14.58,3096476,0
+CDNS.US,D,20130312,000000,14.09,14.24,13.86,14.05,8682274,0
+CDNS.US,D,20130313,000000,14.04,14.14,13.95,14.1,2938200,0
+CDNS.US,D,20130314,000000,14.115,14.2,14.02,14.095,2532685,0
+CDNS.US,D,20130315,000000,14.09,14.11,13.85,13.92,2534200,0
+CDNS.US,D,20130318,000000,13.69,13.84,12.57,13.6,4805999,0
+CDNS.US,D,20130319,000000,13.61,13.625,13.23,13.37,5422599,0
+CDNS.US,D,20130320,000000,13.47,13.56,13.32,13.39,2530240,0
+CDNS.US,D,20130321,000000,13.29,13.41,13.22,13.361,2147300,0
+CDNS.US,D,20130322,000000,13.46,13.46,13.15,13.32,2640930,0
+CDNS.US,D,20130325,000000,13.39,13.715,13.24,13.64,6089964,0
+CDNS.US,D,20130326,000000,13.68,13.75,13.55,13.74,2823687,0
+CDNS.US,D,20130327,000000,13.68,13.91,13.63,13.81,2797670,0
+CDNS.US,D,20130328,000000,13.84,13.93,13.78,13.93,1554335,0
+CDNS.US,D,20130401,000000,13.96,13.96,13.59,13.62,2413467,0
+CDNS.US,D,20130402,000000,13.66,13.8,13.54,13.56,1150282,0
+CDNS.US,D,20130403,000000,13.56,13.6,13.222,13.24,2534552,0
+CDNS.US,D,20130404,000000,13.26,13.47,13.18,13.42,1861718,0
+CDNS.US,D,20130405,000000,13.28,13.3,13.115,13.27,2381332,0
+CDNS.US,D,20130408,000000,13.26,13.32,13.17,13.31,1367835,0
+CDNS.US,D,20130409,000000,13.3,13.38,13.189,13.32,1687039,0
+CDNS.US,D,20130410,000000,13.34,13.53,13.31,13.509,1286080,0
+CDNS.US,D,20130411,000000,13.47,13.5,13.3,13.33,2093335,0
+CDNS.US,D,20130412,000000,13.33,13.4,13.2,13.36,1236504,0
+CDNS.US,D,20130415,000000,13.33,13.33,13.01,13.1,5996579,0
+CDNS.US,D,20130416,000000,13.18,13.21,12.96,12.98,3743443,0
+CDNS.US,D,20130417,000000,12.96,12.96,12.59,12.66,4015336,0
+CDNS.US,D,20130418,000000,12.7,12.7,12.51,12.54,2056019,0
+CDNS.US,D,20130419,000000,12.58,12.59,12.36,12.4,1498958,0
+CDNS.US,D,20130422,000000,12.43,12.6,12.33,12.56,1779091,0
+CDNS.US,D,20130423,000000,12.6,12.74,12.52,12.67,1219215,0
+CDNS.US,D,20130424,000000,12.65,12.76,12.53,12.72,3418725,0
+CDNS.US,D,20130425,000000,12.86,13.82,12.85,13.72,11329088,0
+CDNS.US,D,20130426,000000,13.74,13.86,13.6,13.65,2838941,0
+CDNS.US,D,20130429,000000,13.73,13.89,13.569,13.84,2346456,0
+CDNS.US,D,20130430,000000,13.8,13.91,13.67,13.8,2241153,0
+CDNS.US,D,20130501,000000,13.82,14.01,13.71,13.72,2224688,0
+CDNS.US,D,20130502,000000,13.71,13.88,13.7,13.82,1381486,0
+CDNS.US,D,20130503,000000,13.91,14.025,13.89,13.89,1168574,0
+CDNS.US,D,20130506,000000,13.86,13.91,13.73,13.84,2395087,0
+CDNS.US,D,20130507,000000,13.85,13.94,13.79,13.89,2634185,0
+CDNS.US,D,20130508,000000,13.84,13.93,13.8,13.9,1400771,0
+CDNS.US,D,20130509,000000,13.87,13.93,13.79,13.8,1191187,0
+CDNS.US,D,20130510,000000,13.84,13.98,13.81,13.94,1193072,0
+CDNS.US,D,20130513,000000,14.14,14.15,13.95,13.99,2025066,0
+CDNS.US,D,20130514,000000,14.02,14.19,13.97,14.09,1435824,0
+CDNS.US,D,20130515,000000,14.08,14.26,14.03,14.15,1654462,0
+CDNS.US,D,20130516,000000,14.14,14.43,14.14,14.36,3153658,0
+CDNS.US,D,20130517,000000,14.35,14.55,14.35,14.54,1943334,0
+CDNS.US,D,20130520,000000,14.5,14.66,14.47,14.6,2397820,0
+CDNS.US,D,20130521,000000,14.59,14.81,14.58,14.72,3032811,0
+CDNS.US,D,20130522,000000,14.69,14.99,14.59,14.64,7430884,0
+CDNS.US,D,20130523,000000,14.57,14.73,14.5,14.71,2703029,0
+CDNS.US,D,20130524,000000,14.68,14.7,14.46,14.69,2202579,0
+CDNS.US,D,20130528,000000,14.76,14.99,14.76,14.85,3817650,0
+CDNS.US,D,20130529,000000,14.76,14.94,14.68,14.87,2995751,0
+CDNS.US,D,20130530,000000,14.75,15.18,14.75,15.15,3097235,0
+CDNS.US,D,20130531,000000,15.08,15.32,15.02,15.13,2902530,0
+CDNS.US,D,20130603,000000,15.25,15.25,14.88,15.15,2969448,0
+CDNS.US,D,20130604,000000,15.18,15.27,14.84,14.99,3187916,0
+CDNS.US,D,20130605,000000,15.02,15.11,14.78,14.82,1811756,0
+CDNS.US,D,20130606,000000,14.84,14.98,14.785,14.93,2014787,0
+CDNS.US,D,20130607,000000,15.09,15.23,14.992,15.17,2195165,0
+CDNS.US,D,20130610,000000,15.3,15.32,15.02,15.05,2148367,0
+CDNS.US,D,20130611,000000,14.91,14.95,14.74,14.77,1792825,0
+CDNS.US,D,20130612,000000,14.8,14.86,14.66,14.74,1825173,0
+CDNS.US,D,20130613,000000,14.71,14.93,14.6,14.88,1613926,0
+CDNS.US,D,20130614,000000,14.91,14.95,14.8,14.8,999816,0
+CDNS.US,D,20130617,000000,14.91,15.085,14.87,15.05,1617191,0
+CDNS.US,D,20130618,000000,15.09,15.16,14.97,15.02,1827494,0
+CDNS.US,D,20130619,000000,15.01,15.02,14.81,14.83,1745026,0
+CDNS.US,D,20130620,000000,14.77,14.79,14.345,14.4,2164769,0
+CDNS.US,D,20130621,000000,14.44,14.44,14.115,14.365,3991566,0
+CDNS.US,D,20130624,000000,14.27,14.35,14.092,14.22,1875797,0
+CDNS.US,D,20130625,000000,14.29,14.34,14.08,14.26,4025012,0
+CDNS.US,D,20130626,000000,14.36,14.5,14.28,14.41,1967244,0
+CDNS.US,D,20130627,000000,14.48,14.63,14.41,14.6,1184346,0
+CDNS.US,D,20130628,000000,14.54,14.6,14.43,14.48,2098521,0
+CDNS.US,D,20130701,000000,14.6,14.69,14.51,14.61,1166975,0
+CDNS.US,D,20130702,000000,14.63,14.76,14.51,14.57,1398951,0
+CDNS.US,D,20130703,000000,14.52,14.68,14.51,14.59,1035806,0
+CDNS.US,D,20130705,000000,14.62,15.14,14.61,15.11,2755791,0
+CDNS.US,D,20130708,000000,15.11,15.2,15.01,15.06,2432562,0
+CDNS.US,D,20130709,000000,15.15,15.22,15.02,15.17,1207094,0
+CDNS.US,D,20130710,000000,15.13,15.33,15.13,15.27,2793118,0
+CDNS.US,D,20130711,000000,15.45,15.515,15.31,15.48,1972082,0
+CDNS.US,D,20130712,000000,15.52,15.7,15.46,15.62,2956466,0
+CDNS.US,D,20130715,000000,15.68,15.79,15.53,15.75,2002330,0
+CDNS.US,D,20130716,000000,15.75,15.82,15.66,15.72,1008059,0
+CDNS.US,D,20130717,000000,15.74,15.79,15.66,15.7,4980061,0
+CDNS.US,D,20130718,000000,15.68,15.96,15.645,15.75,2502574,0
+CDNS.US,D,20130719,000000,15.61,15.83,15.59,15.77,3769673,0
+CDNS.US,D,20130722,000000,15.8,15.86,15.64,15.65,2488596,0
+CDNS.US,D,20130723,000000,15.73,15.81,15.5,15.58,2052326,0
+CDNS.US,D,20130724,000000,15.61,15.61,15.26,15.4,3339623,0
+CDNS.US,D,20130725,000000,15.46,15.46,14.72,14.88,7239268,0
+CDNS.US,D,20130726,000000,14.89,14.89,14.39,14.48,9619129,0
+CDNS.US,D,20130729,000000,14.41,14.48,14.31,14.34,2523279,0
+CDNS.US,D,20130730,000000,14.36,14.49,14.16,14.44,4563089,0
+CDNS.US,D,20130731,000000,14.5,14.71,14.49,14.58,3127209,0
+CDNS.US,D,20130801,000000,14.69,15.06,14.65,14.96,4713023,0
+CDNS.US,D,20130802,000000,15,15,14.81,14.94,1934029,0
+CDNS.US,D,20130805,000000,14.83,14.93,14.67,14.78,2068250,0
+CDNS.US,D,20130806,000000,14.78,14.81,14.405,14.5,2325359,0
+CDNS.US,D,20130807,000000,14.49,14.51,14.25,14.4,2273885,0
+CDNS.US,D,20130808,000000,14.45,14.46,14.182,14.42,3356538,0
+CDNS.US,D,20130809,000000,14.42,14.47,14.18,14.23,2532666,0
+CDNS.US,D,20130812,000000,14.16,14.33,14.04,14.26,5842369,0
+CDNS.US,D,20130813,000000,14.21,14.33,14.14,14.21,2375971,0
+CDNS.US,D,20130814,000000,14.2,14.44,14.02,14.42,5769377,0
+CDNS.US,D,20130815,000000,14.38,14.47,14.18,14.42,9739441,0
+CDNS.US,D,20130816,000000,14.35,14.55,14.33,14.37,4779959,0
+CDNS.US,D,20130819,000000,14.29,14.57,14.26,14.3,4696623,0
+CDNS.US,D,20130820,000000,14.28,14.39,14.22,14.3,3975485,0
+CDNS.US,D,20130821,000000,14.28,14.28,14,14,3209010,0
+CDNS.US,D,20130822,000000,14.01,14.17,13.88,14.1,1434596,0
+CDNS.US,D,20130823,000000,14.13,14.13,13.93,14.06,3488862,0
+CDNS.US,D,20130826,000000,14.05,14.15,13.97,14,8243705,0
+CDNS.US,D,20130827,000000,13.94,13.97,13.61,13.69,2791632,0
+CDNS.US,D,20130828,000000,13.7,13.76,13.55,13.56,2152168,0
+CDNS.US,D,20130829,000000,13.58,13.73,13.55,13.67,1754388,0
+CDNS.US,D,20130830,000000,13.68,13.68,13.42,13.47,3717890,0
+CDNS.US,D,20130903,000000,13.56,13.64,13.13,13.27,4398584,0
+CDNS.US,D,20130904,000000,13.29,13.47,13.2,13.42,5493360,0
+CDNS.US,D,20130905,000000,13.45,13.56,13.38,13.46,2047900,0
+CDNS.US,D,20130906,000000,13.52,13.52,13.23,13.27,4702917,0
+CDNS.US,D,20130909,000000,13.3,13.49,13.24,13.365,3410972,0
+CDNS.US,D,20130910,000000,13.41,13.56,13.36,13.51,2305353,0
+CDNS.US,D,20130911,000000,13.48,13.55,13.41,13.5,2089887,0
+CDNS.US,D,20130912,000000,13.61,13.93,13.59,13.88,5062182,0
+CDNS.US,D,20130913,000000,13.92,13.97,13.74,13.79,2493334,0
+CDNS.US,D,20130916,000000,13.95,13.975,13.61,13.69,3230106,0
+CDNS.US,D,20130917,000000,13.66,14.07,13.65,14,2945796,0
+CDNS.US,D,20130918,000000,14.04,14.08,13.87,14.07,3015013,0
+CDNS.US,D,20130919,000000,14.08,14.1,13.83,13.88,5478347,0
+CDNS.US,D,20130920,000000,13.9,13.91,13.58,13.61,6431032,0
+CDNS.US,D,20130923,000000,13.61,13.66,13.46,13.55,2480316,0
+CDNS.US,D,20130924,000000,13.55,13.66,13.42,13.6,1935000,0
+CDNS.US,D,20130925,000000,13.59,13.72,13.49,13.57,1845780,0
+CDNS.US,D,20130926,000000,13.6,13.68,13.47,13.54,2070400,0
+CDNS.US,D,20130927,000000,13.51,13.59,13.37,13.55,2341030,0
+CDNS.US,D,20130930,000000,13.42,13.56,13.31,13.51,2404879,0
+CDNS.US,D,20131001,000000,13.5,13.73,13.44,13.6,3648300,0
+CDNS.US,D,20131002,000000,13.56,13.56,13.3,13.36,1340000,0
+CDNS.US,D,20131003,000000,13.37,13.38,13.07,13.25,2898900,0
+CDNS.US,D,20131004,000000,13.23,13.44,13.2,13.4,1156100,0
+CDNS.US,D,20131007,000000,13.32,13.42,13.19,13.19,2105300,0
+CDNS.US,D,20131008,000000,13.2,13.23,12.9,13.03,3804700,0
+CDNS.US,D,20131009,000000,13.05,13.47,13.01,13.33,4964288,0
+CDNS.US,D,20131010,000000,13.39,13.745,13.2,13.68,3945540,0
+CDNS.US,D,20131011,000000,13.69,14.06,13.62,14.05,4984521,0
+CDNS.US,D,20131014,000000,13.95,14.3,13.9,14.29,3719989,0
+CDNS.US,D,20131015,000000,14.29,14.29,13.95,14.1,3713547,0
+CDNS.US,D,20131016,000000,14.17,14.32,14.12,14.25,4627400,0
+CDNS.US,D,20131017,000000,14.22,14.44,14.12,14.42,3208800,0
+CDNS.US,D,20131018,000000,14.44,14.57,14.29,14.48,3913400,0
+CDNS.US,D,20131021,000000,14.53,14.72,14.41,14.52,5148900,0
+CDNS.US,D,20131022,000000,14.59,14.63,14.43,14.56,3866300,0
+CDNS.US,D,20131023,000000,14.57,14.58,14.41,14.51,5120500,0
+CDNS.US,D,20131024,000000,13.75,13.95,12.8,13.01,19911225,0
+CDNS.US,D,20131025,000000,13.08,13.16,12.68,12.79,6551700,0
+CDNS.US,D,20131028,000000,12.87,13.11,12.63,12.81,5943177,0
+CDNS.US,D,20131029,000000,12.82,12.9,12.73,12.87,3208000,0
+CDNS.US,D,20131030,000000,12.87,12.92,12.59,12.59,2742200,0
+CDNS.US,D,20131031,000000,12.72,12.99,12.66,12.97,5184500,0
+CDNS.US,D,20131101,000000,13.05,13.1,12.83,12.99,4460500,0
+CDNS.US,D,20131104,000000,13.19,13.19,12.91,13.07,3636061,0
+CDNS.US,D,20131105,000000,12.95,13.21,12.93,13.07,3626600,0
+CDNS.US,D,20131106,000000,13.15,13.28,13.15,13.2,5728100,0
+CDNS.US,D,20131107,000000,13.2,13.28,12.97,12.98,4537700,0
+CDNS.US,D,20131108,000000,13,13.08,12.87,12.9,4130200,0
+CDNS.US,D,20131111,000000,12.98,13.1,12.86,13,2358808,0
+CDNS.US,D,20131112,000000,12.99,13.06,12.75,12.77,3053900,0
+CDNS.US,D,20131113,000000,13.16,13.16,12.6,12.84,3482400,0
+CDNS.US,D,20131114,000000,12.82,12.9,12.63,12.82,4060200,0
+CDNS.US,D,20131115,000000,12.87,12.91,12.64,12.67,4856500,0
+CDNS.US,D,20131118,000000,12.71,12.89,12.67,12.81,3969200,0
+CDNS.US,D,20131119,000000,12.76,12.79,12.58,12.59,3456770,0
+CDNS.US,D,20131120,000000,12.63,12.88,12.55,12.86,2357600,0
+CDNS.US,D,20131121,000000,12.91,13.01,12.78,13,2240300,0
+CDNS.US,D,20131122,000000,13,13.26,12.98,13,7603566,0
+CDNS.US,D,20131125,000000,13,13.04,12.79,12.83,3443500,0
+CDNS.US,D,20131126,000000,13.23,13.34,12.9,13.2,7371700,0
+CDNS.US,D,20131127,000000,13.2,13.35,13.16,13.3,2607900,0
+CDNS.US,D,20131129,000000,13.34,13.36,13.19,13.25,926793,0
+CDNS.US,D,20131202,000000,13.26,13.39,13.13,13.31,2523700,0
+CDNS.US,D,20131203,000000,13.21,13.4,13.2,13.38,2572800,0
+CDNS.US,D,20131204,000000,13.35,13.7,13.28,13.61,3886600,0
+CDNS.US,D,20131205,000000,13.61,13.63,13.33,13.38,4424600,0
+CDNS.US,D,20131206,000000,13.45,13.54,13.34,13.36,2965200,0
+CDNS.US,D,20131209,000000,13.35,13.45,13.27,13.42,3254716,0
+CDNS.US,D,20131210,000000,13.38,13.72,13.37,13.66,4003000,0
+CDNS.US,D,20131211,000000,13.66,13.66,13.5,13.55,2423700,0
+CDNS.US,D,20131212,000000,13.52,13.56,13.365,13.42,1552364,0
+CDNS.US,D,20131213,000000,13.49,13.61,13.43,13.55,2280100,0
+CDNS.US,D,20131216,000000,13.64,13.77,13.57,13.695,3289909,0
+CDNS.US,D,20131217,000000,13.68,13.83,13.6,13.81,2890300,0
+CDNS.US,D,20131218,000000,13.82,13.89,13.52,13.69,4195300,0
+CDNS.US,D,20131219,000000,13.58,13.87,13.46,13.54,3702800,0
+CDNS.US,D,20131220,000000,13.51,13.73,13.28,13.56,9493700,0
+CDNS.US,D,20131223,000000,13.64,13.76,13.45,13.72,4510100,0
+CDNS.US,D,20131224,000000,13.81,13.84,13.66,13.81,1250623,0
+CDNS.US,D,20131226,000000,13.85,13.89,13.73,13.77,1211300,0
+CDNS.US,D,20131227,000000,13.63,13.95,13.63,13.93,1543700,0
+CDNS.US,D,20131230,000000,13.95,14.09,13.87,13.99,1584800,0
+CDNS.US,D,20131231,000000,14.03,14.16,13.98,14.02,960500,0
+CDNS.US,D,20140102,000000,14,14.08,13.92,14.01,3118223,0
+CDNS.US,D,20140103,000000,14.45,14.45,14.16,14.17,4180706,0
+CDNS.US,D,20140106,000000,14.15,14.35,14.09,14.27,2557000,0
+CDNS.US,D,20140107,000000,14.28,14.38,14.19,14.34,2169300,0
+CDNS.US,D,20140108,000000,14.28,14.49,14.14,14.42,3487500,0
+CDNS.US,D,20140109,000000,14.46,14.47,14.22,14.32,1849000,0
+CDNS.US,D,20140110,000000,14.35,14.5,14.27,14.49,1824700,0
+CDNS.US,D,20140113,000000,14.48,14.48,14.23,14.27,1771300,0
+CDNS.US,D,20140114,000000,14.27,14.52,14.27,14.46,1553300,0
+CDNS.US,D,20140115,000000,14.48,14.89,14.39,14.83,5554400,0
+CDNS.US,D,20140116,000000,14.82,14.82,14.39,14.46,2473178,0
+CDNS.US,D,20140117,000000,14.42,14.51,14.33,14.47,1473500,0
+CDNS.US,D,20140121,000000,14.53,14.63,14.4,14.55,1655100,0
+CDNS.US,D,20140122,000000,14.59,14.59,14.29,14.3,2329400,0
+CDNS.US,D,20140123,000000,14.23,14.27,13.98,14.09,4513200,0
+CDNS.US,D,20140124,000000,14.23,14.38,14.08,14.16,6084081,0
+CDNS.US,D,20140127,000000,14.17,14.33,13.73,14,6328500,0
+CDNS.US,D,20140128,000000,14,14.12,13.89,14.01,3284240,0
+CDNS.US,D,20140129,000000,13.95,14.14,13.85,14.08,3633000,0
+CDNS.US,D,20140130,000000,14.32,14.65,14.02,14.3,3385900,0
+CDNS.US,D,20140131,000000,14.05,14.43,14.05,14.12,3552517,0
+CDNS.US,D,20140203,000000,14.06,14.17,13.72,13.76,5546265,0
+CDNS.US,D,20140204,000000,13.92,13.946,13.67,13.81,2812031,0
+CDNS.US,D,20140205,000000,13.9,13.9,13.59,13.74,2446876,0
+CDNS.US,D,20140206,000000,13.66,13.84,13.65,13.73,2862792,0
+CDNS.US,D,20140207,000000,13.82,14.08,13.68,14.01,3796377,0
+CDNS.US,D,20140210,000000,13.96,14.392,13.95,14.23,3819398,0
+CDNS.US,D,20140211,000000,14.24,14.49,14.19,14.42,2378187,0
+CDNS.US,D,20140212,000000,14.41,14.75,14.41,14.58,3273905,0
+CDNS.US,D,20140213,000000,14.5,14.62,14.46,14.57,1787954,0
+CDNS.US,D,20140214,000000,14.58,14.72,14.5,14.68,2295588,0
+CDNS.US,D,20140218,000000,14.7,14.75,14.61,14.69,1734210,0
+CDNS.US,D,20140219,000000,14.51,14.88,14.51,14.77,2953942,0
+CDNS.US,D,20140220,000000,14.77,14.96,14.65,14.94,3888954,0
+CDNS.US,D,20140221,000000,14.93,15.2,14.84,15.14,4957360,0
+CDNS.US,D,20140224,000000,15.1,15.29,15.07,15.14,2776282,0
+CDNS.US,D,20140225,000000,15.1,15.24,14.81,15.1,2603305,0
+CDNS.US,D,20140226,000000,15.1,15.25,14.94,15.24,3528271,0
+CDNS.US,D,20140227,000000,15.23,15.38,15.14,15.35,1934113,0
+CDNS.US,D,20140228,000000,15.3,15.46,15.241,15.33,2311598,0
+CDNS.US,D,20140303,000000,15.17,15.39,15,15.3,2043161,0
+CDNS.US,D,20140304,000000,15.4,15.59,15.24,15.52,2171924,0
+CDNS.US,D,20140305,000000,15.5,15.5,15.35,15.45,1445173,0
+CDNS.US,D,20140306,000000,15.93,16.02,15.44,15.96,6533083,0
+CDNS.US,D,20140307,000000,15.96,16.07,15.85,15.91,5240503,0
+CDNS.US,D,20140310,000000,15.84,15.97,15.7,15.81,3956467,0
+CDNS.US,D,20140311,000000,15.83,15.92,15.53,15.61,2170378,0
+CDNS.US,D,20140312,000000,15.53,15.6,15.355,15.52,2540762,0
+CDNS.US,D,20140313,000000,15.52,15.58,15.235,15.38,2341357,0
+CDNS.US,D,20140314,000000,15.32,15.47,15.15,15.27,1768193,0
+CDNS.US,D,20140317,000000,15.49,15.72,15.39,15.58,2401783,0
+CDNS.US,D,20140318,000000,15.58,15.765,15.51,15.7,1072121,0
+CDNS.US,D,20140319,000000,15.75,15.76,15.59,15.64,1889659,0
+CDNS.US,D,20140320,000000,15.53,15.74,15.51,15.74,2314397,0
+CDNS.US,D,20140321,000000,15.85,16.2,15.68,16.12,9197829,0
+CDNS.US,D,20140324,000000,16.19,16.25,15.77,15.9,3657059,0
+CDNS.US,D,20140325,000000,15.93,16.04,15.56,15.58,3948084,0
+CDNS.US,D,20140326,000000,15.69,15.7,15.27,15.35,4195700,0
+CDNS.US,D,20140327,000000,15.35,15.49,15.05,15.07,5289225,0
+CDNS.US,D,20140328,000000,15.18,15.48,15.02,15.4,3340267,0
+CDNS.US,D,20140331,000000,15.45,15.62,15.365,15.54,2781272,0
+CDNS.US,D,20140401,000000,15.6,15.71,15.42,15.49,2306408,0
+CDNS.US,D,20140402,000000,15.54,15.59,15.275,15.4,2346734,0
+CDNS.US,D,20140403,000000,15.4,15.5,15.19,15.19,2753996,0
+CDNS.US,D,20140404,000000,15.34,15.34,14.77,14.84,4471428,0
+CDNS.US,D,20140407,000000,14.65,14.85,14.56,14.71,3427644,0
+CDNS.US,D,20140408,000000,14.72,14.92,14.5,14.91,3748031,0
+CDNS.US,D,20140409,000000,14.9,15.03,14.79,14.96,1403674,0
+CDNS.US,D,20140410,000000,14.94,14.96,14.67,14.72,2048520,0
+CDNS.US,D,20140411,000000,14.59,14.68,14.44,14.53,2370633,0
+CDNS.US,D,20140414,000000,14.59,14.667,14.44,14.52,2652943,0
+CDNS.US,D,20140415,000000,14.59,14.73,14.415,14.67,2212744,0
+CDNS.US,D,20140416,000000,14.63,14.85,14.44,14.72,3770433,0
+CDNS.US,D,20140417,000000,14.77,14.91,14.63,14.86,1918702,0
+CDNS.US,D,20140421,000000,14.86,15.05,14.79,14.84,2936956,0
+CDNS.US,D,20140422,000000,14.04,14.92,13.63,14.8,10548730,0
+CDNS.US,D,20140423,000000,14.79,14.895,14.6,14.875,7363465,0
+CDNS.US,D,20140424,000000,14.81,15.07,14.77,15.05,3952176,0
+CDNS.US,D,20140425,000000,14.86,15.07,14.75,14.85,3884656,0
+CDNS.US,D,20140428,000000,14.74,14.97,14.615,14.81,3768552,0
+CDNS.US,D,20140429,000000,14.9,15.6,14.9,15.46,9013500,0
+CDNS.US,D,20140430,000000,15.43,15.69,15.29,15.56,5076153,0
+CDNS.US,D,20140501,000000,15.6,15.68,15.45,15.51,3198653,0
+CDNS.US,D,20140502,000000,15.44,15.7,15.44,15.55,2607430,0
+CDNS.US,D,20140505,000000,15.43,15.66,15.4,15.58,2875799,0
+CDNS.US,D,20140506,000000,15.54,15.64,15.48,15.59,3615757,0
+CDNS.US,D,20140507,000000,15.54,15.65,15.465,15.64,3504383,0
+CDNS.US,D,20140508,000000,15.65,15.91,15.52,15.53,4413382,0
+CDNS.US,D,20140509,000000,15.53,15.64,15.33,15.48,1835985,0
+CDNS.US,D,20140512,000000,15.51,15.8,15.44,15.77,1546010,0
+CDNS.US,D,20140513,000000,15.77,15.84,15.69,15.74,2183557,0
+CDNS.US,D,20140514,000000,15.69,15.72,15.49,15.56,2425423,0
+CDNS.US,D,20140515,000000,15.41,15.665,15.37,15.55,3248991,0
+CDNS.US,D,20140516,000000,15.61,15.71,15.48,15.7,2149871,0
+CDNS.US,D,20140519,000000,15.6,15.96,15.55,15.86,2083820,0
+CDNS.US,D,20140520,000000,15.87,16.49,15.69,16.29,10860862,0
+CDNS.US,D,20140521,000000,16.3,16.62,16.3,16.54,4403097,0
+CDNS.US,D,20140522,000000,16.53,16.85,16.51,16.76,3094897,0
+CDNS.US,D,20140523,000000,16.72,16.94,16.62,16.94,2717938,0
+CDNS.US,D,20140527,000000,16.87,17.17,16.75,16.92,4325842,0
+CDNS.US,D,20140528,000000,16.9,16.97,16.74,16.87,2864054,0
+CDNS.US,D,20140529,000000,16.94,16.99,16.77,16.8,2204384,0
+CDNS.US,D,20140530,000000,16.82,16.88,16.58,16.69,2716679,0
+CDNS.US,D,20140602,000000,16.69,16.74,16.41,16.57,4875640,0
+CDNS.US,D,20140603,000000,16.56,16.63,16.35,16.44,3820111,0
+CDNS.US,D,20140604,000000,16.43,16.69,16.36,16.5,2707384,0
+CDNS.US,D,20140605,000000,16.53,16.62,16.43,16.57,5941684,0
+CDNS.US,D,20140606,000000,16.61,17.15,16.56,17.06,5295878,0
+CDNS.US,D,20140609,000000,16.99,17.24,16.99,17.05,3317551,0
+CDNS.US,D,20140610,000000,17,17.14,16.97,17.05,1646149,0
+CDNS.US,D,20140611,000000,17.02,17.095,16.97,17.04,1753731,0
+CDNS.US,D,20140612,000000,16.99,17.07,16.68,16.73,2988300,0
+CDNS.US,D,20140613,000000,16.82,16.96,16.81,16.88,2667131,0
+CDNS.US,D,20140616,000000,16.83,16.95,16.745,16.81,3316679,0
+CDNS.US,D,20140617,000000,16.78,16.995,16.631,16.93,4341995,0
+CDNS.US,D,20140618,000000,17,17.083,16.75,16.9,3017125,0
+CDNS.US,D,20140619,000000,16.88,16.99,16.78,16.89,2033347,0
+CDNS.US,D,20140620,000000,16.97,17.17,16.84,17.12,6000205,0
+CDNS.US,D,20140623,000000,17.19,17.43,17.05,17.38,3261184,0
+CDNS.US,D,20140624,000000,17.37,17.44,17.09,17.13,3671226,0
+CDNS.US,D,20140625,000000,17.11,17.43,16.91,17.41,4630261,0
+CDNS.US,D,20140626,000000,17.37,17.42,17.31,17.39,2234655,0
+CDNS.US,D,20140627,000000,17.35,17.55,17.28,17.34,2374474,0
+CDNS.US,D,20140630,000000,17.31,17.5,17.3,17.49,2396741,0
+CDNS.US,D,20140701,000000,17.55,17.63,17.45,17.56,2748868,0
+CDNS.US,D,20140702,000000,17.5,17.6,17.38,17.43,1595400,0
+CDNS.US,D,20140703,000000,17.52,17.58,17.45,17.56,1067214,0
+CDNS.US,D,20140707,000000,17.51,17.66,17.45,17.48,1706575,0
+CDNS.US,D,20140708,000000,17.44,17.49,16.84,17.22,4453007,0
+CDNS.US,D,20140709,000000,17.28,17.35,17.03,17.11,2300223,0
+CDNS.US,D,20140710,000000,16.96,17.24,16.82,17.08,2778088,0
+CDNS.US,D,20140711,000000,17.05,17.14,16.9,17.07,1950217,0
+CDNS.US,D,20140714,000000,17.16,17.31,17.12,17.3,2407806,0
+CDNS.US,D,20140715,000000,17.28,17.47,17.21,17.36,2879680,0
+CDNS.US,D,20140716,000000,17.23,17.66,17.23,17.475,3769053,0
+CDNS.US,D,20140717,000000,17.41,17.5,17.29,17.3,3770306,0
+CDNS.US,D,20140718,000000,17.34,17.51,17.225,17.24,4714814,0
+CDNS.US,D,20140721,000000,17.14,17.58,17.11,17.5,4708399,0
+CDNS.US,D,20140722,000000,16.37,17.32,16.25,17.03,11177819,0
+CDNS.US,D,20140723,000000,16.97,17.02,16.8,16.93,2751760,0
+CDNS.US,D,20140724,000000,17.27,17.27,16.93,17.07,2976509,0
+CDNS.US,D,20140725,000000,17.23,17.27,16.84,16.88,2278293,0
+CDNS.US,D,20140728,000000,16.84,16.96,16.71,16.93,2382262,0
+CDNS.US,D,20140729,000000,16.92,17.11,16.82,16.82,3519541,0
+CDNS.US,D,20140730,000000,16.89,17.07,16.64,17.05,4514470,0
+CDNS.US,D,20140731,000000,16.94,17.05,16.73,16.83,2524904,0
+CDNS.US,D,20140801,000000,16.77,17.1,16.6,17.08,4887069,0
+CDNS.US,D,20140804,000000,17.07,17.32,16.95,17.25,3181145,0
+CDNS.US,D,20140805,000000,17.21,17.31,17.04,17.2,3013422,0
+CDNS.US,D,20140806,000000,17.13,17.27,17.08,17.16,4044391,0
+CDNS.US,D,20140807,000000,17.21,17.26,16.81,16.91,3873315,0
+CDNS.US,D,20140808,000000,16.9,16.945,16.67,16.81,2756042,0
+CDNS.US,D,20140811,000000,16.87,16.945,16.67,16.9,3211808,0
+CDNS.US,D,20140812,000000,16.88,16.92,16.79,16.905,3708532,0
+CDNS.US,D,20140813,000000,16.94,17.1,16.85,16.855,3984633,0
+CDNS.US,D,20140814,000000,16.88,16.98,16.84,16.93,1852915,0
+CDNS.US,D,20140815,000000,17.06,17.15,16.8,16.97,1840614,0
+CDNS.US,D,20140818,000000,17.02,17.27,17.02,17.235,1455345,0
+CDNS.US,D,20140819,000000,17.19,17.44,17.19,17.39,2343936,0
+CDNS.US,D,20140820,000000,17.36,17.42,17.15,17.24,2260005,0
+CDNS.US,D,20140821,000000,17.62,17.88,17.14,17.705,4063754,0
+CDNS.US,D,20140822,000000,17.7,17.87,17.63,17.635,2778090,0
+CDNS.US,D,20140825,000000,17.68,17.72,17.54,17.56,1087584,0
+CDNS.US,D,20140826,000000,17.53,17.57,17.35,17.51,1564323,0
+CDNS.US,D,20140827,000000,17.46,17.551,17.36,17.47,1376159,0
+CDNS.US,D,20140828,000000,17.41,17.54,17.37,17.47,1779033,0
+CDNS.US,D,20140829,000000,17.39,17.66,17.39,17.63,1204996,0
+CDNS.US,D,20140902,000000,17.63,17.99,17.51,17.79,2773971,0
+CDNS.US,D,20140903,000000,17.8,17.98,17.76,17.91,2682466,0
+CDNS.US,D,20140904,000000,19,19,17.89,18.06,2777131,0
+CDNS.US,D,20140905,000000,18.04,18.22,17.99,18.08,1696680,0
+CDNS.US,D,20140908,000000,17.98,18.09,17.85,17.95,2502335,0
+CDNS.US,D,20140909,000000,17.89,18.13,17.86,17.89,3006577,0
+CDNS.US,D,20140910,000000,17.86,18.11,17.86,18.02,1444436,0
+CDNS.US,D,20140911,000000,17.96,18.11,17.93,18,1443422,0
+CDNS.US,D,20140912,000000,17.91,18.02,17.8,17.815,1998513,0
+CDNS.US,D,20140915,000000,17.82,17.82,17.54,17.58,1514198,0
+CDNS.US,D,20140916,000000,17.54,17.795,17.49,17.7,2446999,0
+CDNS.US,D,20140917,000000,17.72,17.93,17.69,17.7,2467338,0
+CDNS.US,D,20140918,000000,17.78,17.925,17.72,17.82,1686478,0
+CDNS.US,D,20140919,000000,17.83,17.96,17.42,17.52,4468305,0
+CDNS.US,D,20140922,000000,17.42,17.52,17.304,17.45,1679350,0
+CDNS.US,D,20140923,000000,17.37,17.48,17.17,17.17,2006256,0
+CDNS.US,D,20140924,000000,17.16,17.31,17.1,17.25,1808531,0
+CDNS.US,D,20140925,000000,17.23,17.23,16.92,17.13,2235353,0
+CDNS.US,D,20140926,000000,17.15,17.497,17.05,17.29,3825276,0
+CDNS.US,D,20140929,000000,17.15,17.4,16.87,17.335,2627898,0
+CDNS.US,D,20140930,000000,17.35,17.4,17.18,17.21,1872214,0
+CDNS.US,D,20141001,000000,17.22,17.3,16.935,16.95,2879098,0
+CDNS.US,D,20141002,000000,16.93,17.205,16.81,17.15,2302737,0
+CDNS.US,D,20141003,000000,17.27,17.421,17.15,17.35,1937618,0
+CDNS.US,D,20141006,000000,17.42,17.63,17.34,17.4,2215981,0
+CDNS.US,D,20141007,000000,17.35,17.56,17.23,17.29,3357941,0
+CDNS.US,D,20141008,000000,17.26,17.81,17.21,17.81,5809864,0
+CDNS.US,D,20141009,000000,17.75,17.94,17.23,17.23,5158486,0
+CDNS.US,D,20141010,000000,17.11,17.29,16.15,16.18,7068042,0
+CDNS.US,D,20141013,000000,16.17,16.54,15.82,16.02,6071488,0
+CDNS.US,D,20141014,000000,16.15,16.27,15.81,15.925,4594083,0
+CDNS.US,D,20141015,000000,15.68,16.16,15.59,16,5524583,0
+CDNS.US,D,20141016,000000,15.77,16.39,15.5,16.3,3869014,0
+CDNS.US,D,20141017,000000,16.5,16.785,16.37,16.5,4053951,0
+CDNS.US,D,20141020,000000,16.51,16.73,16.4,16.62,4104863,0
+CDNS.US,D,20141021,000000,16.86,17.08,16.53,16.59,5227439,0
+CDNS.US,D,20141022,000000,16.58,16.72,16.31,16.33,4553629,0
+CDNS.US,D,20141023,000000,16.5,16.815,16.04,16.715,5043046,0
+CDNS.US,D,20141024,000000,16.79,17.22,16.61,17.2,2928798,0
+CDNS.US,D,20141027,000000,17.12,17.435,17.06,17.35,3489820,0
+CDNS.US,D,20141028,000000,17.15,17.8,17.15,17.51,6423129,0
+CDNS.US,D,20141029,000000,17.47,17.63,17.34,17.49,3296792,0
+CDNS.US,D,20141030,000000,17.45,17.57,17.26,17.57,5398424,0
+CDNS.US,D,20141031,000000,17.8,17.99,17.685,17.95,2933401,0
+CDNS.US,D,20141103,000000,17.92,18.34,17.89,18.17,3510955,0
+CDNS.US,D,20141104,000000,18.16,18.32,18,18.09,2223295,0
+CDNS.US,D,20141105,000000,18.24,18.25,17.9,17.975,1455822,0
+CDNS.US,D,20141106,000000,18,18.23,18,18.23,1401332,0
+CDNS.US,D,20141107,000000,18.19,18.57,18.05,18.515,2947899,0
+CDNS.US,D,20141110,000000,18.49,18.795,18.43,18.675,2462687,0
+CDNS.US,D,20141111,000000,18.65,18.82,18.52,18.58,1649123,0
+CDNS.US,D,20141112,000000,18.56,18.6,18.32,18.56,1802854,0
+CDNS.US,D,20141113,000000,18.49,18.5,18.28,18.4,2583230,0
+CDNS.US,D,20141114,000000,18.37,18.58,18.23,18.485,1408969,0
+CDNS.US,D,20141117,000000,18.47,18.48,18.025,18.085,3188679,0
+CDNS.US,D,20141118,000000,18.09,18.42,18.09,18.34,1930872,0
+CDNS.US,D,20141119,000000,18.39,18.39,18.11,18.16,1472007,0
+CDNS.US,D,20141120,000000,18.07,18.5,18.03,18.32,5982622,0
+CDNS.US,D,20141121,000000,18.5,18.52,18.3,18.44,1875293,0
+CDNS.US,D,20141124,000000,18.4,18.63,18.32,18.62,1744632,0
+CDNS.US,D,20141125,000000,18.63,18.88,18.59,18.82,1879791,0
+CDNS.US,D,20141126,000000,18.84,18.9,18.705,18.83,1045048,0
+CDNS.US,D,20141128,000000,18.79,19.03,18.73,18.87,879940,0
+CDNS.US,D,20141201,000000,18.54,18.965,18.43,18.43,6161079,0
+CDNS.US,D,20141202,000000,18.4,18.64,18.4,18.49,3019499,0
+CDNS.US,D,20141203,000000,18.52,18.63,18.31,18.49,3720832,0
+CDNS.US,D,20141204,000000,18.52,18.62,18.44,18.57,2149935,0
+CDNS.US,D,20141205,000000,18.55,18.83,18.45,18.82,4414649,0
+CDNS.US,D,20141208,000000,18.79,18.96,18.54,18.58,1894380,0
+CDNS.US,D,20141209,000000,18.27,18.45,18.19,18.41,2652842,0
+CDNS.US,D,20141210,000000,18.4,18.49,18.05,18.075,1720635,0
+CDNS.US,D,20141211,000000,18.16,18.435,18.05,18.125,1721155,0
+CDNS.US,D,20141212,000000,17.95,18.31,17.88,17.885,1835462,0
+CDNS.US,D,20141215,000000,17.97,18.1,17.73,17.83,2012164,0
+CDNS.US,D,20141216,000000,17.71,17.98,17.53,17.63,2320394,0
+CDNS.US,D,20141217,000000,17.73,18.145,17.64,18.09,2443398,0
+CDNS.US,D,20141218,000000,18.31,18.71,18.26,18.7,2920446,0
+CDNS.US,D,20141219,000000,18.84,19.02,18.61,18.985,5475693,0
+CDNS.US,D,20141222,000000,18.96,18.99,18.84,18.96,2412018,0
+CDNS.US,D,20141223,000000,19.01,19.08,18.915,18.98,1475313,0
+CDNS.US,D,20141224,000000,19.04,19.325,19,19.26,943746,0
+CDNS.US,D,20141226,000000,19.34,19.47,19.25,19.29,1432966,0
+CDNS.US,D,20141229,000000,19.26,19.535,19.25,19.31,1706198,0
+CDNS.US,D,20141230,000000,19.22,19.44,19.035,19.17,2312475,0
+CDNS.US,D,20141231,000000,19.14,19.295,18.93,18.97,2659962,0
+CDNS.US,D,20150102,000000,19.15,19.24,18.57,18.83,3508565,0
+CDNS.US,D,20150105,000000,18.74,18.75,18.34,18.4,9069921,0
+CDNS.US,D,20150106,000000,18.36,18.53,17.89,17.91,4301751,0
+CDNS.US,D,20150107,000000,18.04,18.445,17.88,18.42,2912665,0
+CDNS.US,D,20150108,000000,18.49,18.74,18.49,18.61,2199924,0
+CDNS.US,D,20150109,000000,18.41,18.67,18.28,18.55,2420327,0
+CDNS.US,D,20150112,000000,18.56,18.56,18.23,18.36,1320027,0
+CDNS.US,D,20150113,000000,18.45,18.84,18.17,18.43,2395893,0
+CDNS.US,D,20150114,000000,18.21,18.405,18.01,18.255,1638106,0
+CDNS.US,D,20150115,000000,18.32,18.4,17.71,17.73,4130426,0
+CDNS.US,D,20150116,000000,17.71,18.35,17.68,18.33,2284459,0
+CDNS.US,D,20150120,000000,18.38,18.55,17.9,18.14,4479714,0
+CDNS.US,D,20150121,000000,18.3,18.44,18.04,18.34,1554868,0
+CDNS.US,D,20150122,000000,18.42,18.535,18.075,18.36,2830610,0
+CDNS.US,D,20150123,000000,18.3,18.66,18.3,18.455,2437505,0
+CDNS.US,D,20150126,000000,18.5,18.62,18.25,18.58,1961484,0
+CDNS.US,D,20150127,000000,18.38,18.55,18.18,18.35,1990306,0
+CDNS.US,D,20150128,000000,18.5,18.59,18.1,18.12,2062479,0
+CDNS.US,D,20150129,000000,18.19,18.2,17.75,18.01,4235762,0
+CDNS.US,D,20150130,000000,17.9,18.21,17.75,17.99,3276769,0
+CDNS.US,D,20150202,000000,17.97,18.04,17.58,17.9,4933300,0
+CDNS.US,D,20150203,000000,17.95,18.305,17.82,18.235,4816263,0
+CDNS.US,D,20150204,000000,18.13,18.36,18.09,18.1,3702812,0
+CDNS.US,D,20150205,000000,16.68,17.62,16.52,17.21,14429361,0
+CDNS.US,D,20150206,000000,17.31,17.4,17.05,17.13,3817926,0
+CDNS.US,D,20150209,000000,17.12,17.31,17.01,17.16,4087344,0
+CDNS.US,D,20150210,000000,17.24,17.29,17,17.24,2526960,0
+CDNS.US,D,20150211,000000,17.22,17.64,17.1,17.61,3421143,0
+CDNS.US,D,20150212,000000,17.68,17.96,17.45,17.92,2739733,0
+CDNS.US,D,20150213,000000,17.85,18.09,17.72,18.02,2401762,0
+CDNS.US,D,20150217,000000,17.93,18.01,17.795,17.94,1553303,0
+CDNS.US,D,20150218,000000,17.86,18.01,17.65,18,1476332,0
+CDNS.US,D,20150219,000000,17.95,18.32,17.85,18.23,3678914,0
+CDNS.US,D,20150220,000000,18.25,18.5,17.973,18.5,2344319,0
+CDNS.US,D,20150223,000000,18.48,18.55,18.3,18.47,5138719,0
+CDNS.US,D,20150224,000000,18.54,18.73,18.42,18.67,3188940,0
+CDNS.US,D,20150225,000000,18.63,18.77,18.43,18.73,2536670,0
+CDNS.US,D,20150226,000000,18.69,18.73,18.38,18.51,2493560,0
+CDNS.US,D,20150227,000000,18.33,18.48,18.24,18.355,2473558,0
+CDNS.US,D,20150302,000000,18.41,18.64,18.41,18.59,2015600,0
+CDNS.US,D,20150303,000000,18.46,18.59,18.35,18.45,1275700,0
+CDNS.US,D,20150304,000000,18.4,18.55,18.32,18.43,2419800,0
+CDNS.US,D,20150305,000000,18.48,18.49,18.1,18.21,3766800,0
+CDNS.US,D,20150306,000000,18.13,18.2,17.92,18.09,3005000,0
+CDNS.US,D,20150309,000000,18.08,18.23,17.92,18.2,1792700,0
+CDNS.US,D,20150310,000000,18.06,18.12,17.8,17.84,1663600,0
+CDNS.US,D,20150311,000000,17.85,17.92,17.65,17.83,2228500,0
+CDNS.US,D,20150312,000000,17.81,17.95,17.65,17.95,963300,0
+CDNS.US,D,20150313,000000,17.94,18.19,17.78,18.11,4622900,0
+CDNS.US,D,20150316,000000,18.19,18.58,18.04,18.52,3906100,0
+CDNS.US,D,20150317,000000,18.45,18.57,18.29,18.39,2748900,0
+CDNS.US,D,20150318,000000,18.29,18.82,18.28,18.63,2194400,0
+CDNS.US,D,20150319,000000,18.62,18.74,18.56,18.6,1889200,0
+CDNS.US,D,20150320,000000,17.94,18.86,17.94,18.66,4181500,0
+CDNS.US,D,20150323,000000,18.66,18.68,18.51,18.52,1772400,0
+CDNS.US,D,20150324,000000,18.53,18.64,18.36,18.49,2674000,0
+CDNS.US,D,20150325,000000,18.53,18.58,17.99,17.99,2703800,0
+CDNS.US,D,20150326,000000,17.88,18.11,17.67,18,3242300,0
+CDNS.US,D,20150327,000000,18.04,18.11,17.83,18.08,1988500,0
+CDNS.US,D,20150330,000000,17.99,18.56,17.88,18.44,2809600,0
+CDNS.US,D,20150331,000000,18.32,18.5,18.09,18.44,3260186,0
+CDNS.US,D,20150401,000000,18.44,18.48,18.2,18.39,3222500,0
+CDNS.US,D,20150402,000000,18.4,18.66,18.32,18.5,1957300,0
+CDNS.US,D,20150406,000000,18.41,18.58,18.29,18.46,5236100,0
+CDNS.US,D,20150407,000000,18.46,18.78,18.31,18.65,5762417,0
+CDNS.US,D,20150408,000000,18.72,19.41,18.69,19.07,7943400,0
+CDNS.US,D,20150409,000000,19,19.17,18.815,19.02,6509675,0
+CDNS.US,D,20150410,000000,19.08,19.5,18.97,19.06,11189000,0
+CDNS.US,D,20150413,000000,19.09,19.33,19.04,19.07,5153600,0
+CDNS.US,D,20150414,000000,19.02,19.1,18.63,18.65,4207700,0
+CDNS.US,D,20150415,000000,18.7,18.86,18.57,18.73,4048573,0
+CDNS.US,D,20150416,000000,18.71,18.79,18.58,18.6,3169246,0
+CDNS.US,D,20150417,000000,18.5,18.55,18.32,18.43,4145300,0
+CDNS.US,D,20150420,000000,17.76,18.71,17.76,18.64,3648693,0
+CDNS.US,D,20150421,000000,18.73,18.85,18.61,18.83,3434821,0
+CDNS.US,D,20150422,000000,18.91,19.32,18.73,19.3,4581273,0
+CDNS.US,D,20150423,000000,19.29,19.34,19.14,19.22,4587800,0
+CDNS.US,D,20150424,000000,19.31,19.33,18.93,18.99,4016240,0
+CDNS.US,D,20150427,000000,19.03,19.24,18.73,18.76,5528500,0
+CDNS.US,D,20150428,000000,19.44,19.825,19.15,19.42,11954522,0
+CDNS.US,D,20150429,000000,19.33,19.53,18.89,18.93,9513200,0
+CDNS.US,D,20150430,000000,18.84,19,18.59,18.65,5531300,0
+CDNS.US,D,20150501,000000,18.73,19.09,18.7,18.96,5079600,0
+CDNS.US,D,20150504,000000,18.97,19.19,18.81,18.87,4883100,0
+CDNS.US,D,20150505,000000,18.77,18.84,18.55,18.58,4733600,0
+CDNS.US,D,20150506,000000,18.68,18.71,18.47,18.64,3899614,0
+CDNS.US,D,20150507,000000,18.65,19.02,18.423,18.98,4431747,0
+CDNS.US,D,20150508,000000,19.16,19.33,19.1,19.18,4974000,0
+CDNS.US,D,20150511,000000,19.19,19.24,19.07,19.14,3430400,0
+CDNS.US,D,20150512,000000,19.1,19.13,18.85,19,3458589,0
+CDNS.US,D,20150513,000000,19.08,19.22,18.95,18.99,3737842,0
+CDNS.US,D,20150514,000000,19.11,19.32,19.05,19.26,3614900,0
+CDNS.US,D,20150515,000000,19.24,19.31,19.14,19.2,3508652,0
+CDNS.US,D,20150518,000000,19.2,19.49,19.1,19.48,4116163,0
+CDNS.US,D,20150519,000000,19.46,19.6,19.33,19.4,3157600,0
+CDNS.US,D,20150520,000000,19.46,19.74,19.39,19.56,4943246,0
+CDNS.US,D,20150521,000000,19.53,19.85,19.45,19.82,5569800,0
+CDNS.US,D,20150522,000000,19.79,19.98,19.73,19.9,8147600,0
+CDNS.US,D,20150526,000000,19.83,19.94,19.75,19.885,6696672,0
+CDNS.US,D,20150527,000000,19.97,20.16,19.89,20.11,6930200,0
+CDNS.US,D,20150528,000000,20.05,20.18,19.87,19.92,4252782,0
+CDNS.US,D,20150529,000000,19.94,19.94,19.69,19.79,2341100,0
+CDNS.US,D,20150601,000000,20,20.02,19.62,19.81,2699483,0
+CDNS.US,D,20150602,000000,19.72,20.03,19.67,19.95,3208374,0
+CDNS.US,D,20150603,000000,20.04,20.28,19.94,20.23,4270200,0
+CDNS.US,D,20150604,000000,20.14,20.24,19.92,20.13,4287100,0
+CDNS.US,D,20150605,000000,20.06,20.51,19.94,20.39,5449500,0
+CDNS.US,D,20150608,000000,20.34,20.35,19.77,20,4792700,0
+CDNS.US,D,20150609,000000,20,20,19.64,19.71,4012228,0
+CDNS.US,D,20150610,000000,19.8,20.02,19.76,19.84,4367336,0
+CDNS.US,D,20150611,000000,19.9,19.96,19.63,19.75,5136383,0
+CDNS.US,D,20150612,000000,19.69,19.88,19.65,19.85,1920600,0
+CDNS.US,D,20150615,000000,19.65,19.85,19.45,19.82,2639000,0
+CDNS.US,D,20150616,000000,19.75,19.92,19.69,19.86,2751400,0
+CDNS.US,D,20150617,000000,19.94,20.13,19.87,20.02,3189000,0
+CDNS.US,D,20150618,000000,20,20.25,19.89,20.16,2504200,0
+CDNS.US,D,20150619,000000,19.83,20.19,19.75,20.07,1480500,0
+CDNS.US,D,20150622,000000,20.19,20.25,20.09,20.15,1626700,0
+CDNS.US,D,20150623,000000,20.14,20.18,20,20.05,3140729,0
+CDNS.US,D,20150624,000000,20.03,20.07,19.82,20.03,3023600,0
+CDNS.US,D,20150625,000000,20.05,20.16,20.02,20.14,1968800,0
+CDNS.US,D,20150626,000000,20.11,20.18,19.93,20.04,1940300,0
+CDNS.US,D,20150629,000000,19.88,19.92,19.47,19.49,2021900,0
+CDNS.US,D,20150630,000000,19.63,19.74,19.43,19.66,2672759,0
+CDNS.US,D,20150701,000000,19.81,19.96,19.38,19.49,2184300,0
+CDNS.US,D,20150702,000000,19.5,19.53,19.27,19.36,1114700,0
+CDNS.US,D,20150706,000000,19.19,19.42,19.1,19.38,2279900,0
+CDNS.US,D,20150707,000000,19.4,19.43,18.97,19.27,1690000,0
+CDNS.US,D,20150708,000000,19.1,19.26,19.08,19.22,2673400,0
+CDNS.US,D,20150709,000000,19.43,19.61,19.12,19.45,3073700,0
+CDNS.US,D,20150710,000000,19.59,19.72,19.45,19.58,2085200,0
+CDNS.US,D,20150713,000000,19.7,19.82,19.6,19.79,2068700,0
+CDNS.US,D,20150714,000000,19.78,19.83,19.68,19.69,2666935,0
+CDNS.US,D,20150715,000000,19.7,19.79,19.52,19.69,2347914,0
+CDNS.US,D,20150716,000000,19.73,19.87,19.53,19.56,3123600,0
+CDNS.US,D,20150717,000000,19.47,19.58,19.34,19.54,3923900,0
+CDNS.US,D,20150720,000000,19.59,20.04,19.53,19.94,3152500,0
+CDNS.US,D,20150721,000000,19.91,19.96,19.74,19.8,2179900,0
+CDNS.US,D,20150722,000000,19.63,19.76,19.43,19.49,4814200,0
+CDNS.US,D,20150723,000000,19.56,19.67,19.26,19.3,2977100,0
+CDNS.US,D,20150724,000000,19.28,19.41,19.06,19.16,1565800,0
+CDNS.US,D,20150727,000000,19,19.17,18.88,18.97,2680700,0
+CDNS.US,D,20150728,000000,19.66,21.14,19.51,20.79,11387500,0
+CDNS.US,D,20150729,000000,20.8,21,20.66,20.97,3201617,0
+CDNS.US,D,20150730,000000,20.89,21.02,20.82,20.93,2784500,0
+CDNS.US,D,20150731,000000,20.95,21.12,20.84,20.97,1618400,0
+CDNS.US,D,20150803,000000,20.92,20.99,20.8,20.98,1914688,0
+CDNS.US,D,20150804,000000,20.98,21.06,20.89,20.94,1707600,0
+CDNS.US,D,20150805,000000,21.05,21.28,21.05,21.1,1981500,0
+CDNS.US,D,20150806,000000,21.1,21.26,20.67,20.8,1406610,0
+CDNS.US,D,20150807,000000,20.81,20.93,20.75,20.9,1253800,0
+CDNS.US,D,20150810,000000,20.91,21.44,20.87,21.38,2106100,0
+CDNS.US,D,20150811,000000,21.25,21.55,21.17,21.35,3716689,0
+CDNS.US,D,20150812,000000,21.11,21.26,20.82,21.25,1878400,0
+CDNS.US,D,20150813,000000,21.18,21.54,21.18,21.35,1503700,0
+CDNS.US,D,20150814,000000,21.3,21.59,21.27,21.56,1684400,0
+CDNS.US,D,20150817,000000,21.54,21.85,21.39,21.8,1587900,0
+CDNS.US,D,20150818,000000,21.57,21.75,21.45,21.62,1846900,0
+CDNS.US,D,20150819,000000,21.43,21.86,21.38,21.63,2236800,0
+CDNS.US,D,20150820,000000,21.48,21.48,20.46,20.47,2261900,0
+CDNS.US,D,20150821,000000,20.32,20.41,19.8,19.8,2478200,0
+CDNS.US,D,20150824,000000,18.54,19.745,18.133,19,3238208,0
+CDNS.US,D,20150825,000000,19.6,19.6,18.73,18.75,2461000,0
+CDNS.US,D,20150826,000000,19.17,19.59,18.7,19.51,2509700,0
+CDNS.US,D,20150827,000000,19.74,19.96,19.55,19.94,2740000,0
+CDNS.US,D,20150828,000000,19.87,20.44,19.87,20.14,1985100,0
+CDNS.US,D,20150831,000000,20,20.27,19.96,20.02,1362300,0
+CDNS.US,D,20150901,000000,19.7,19.97,19.27,19.72,2404300,0
+CDNS.US,D,20150902,000000,19.96,20,19.56,19.93,2407700,0
+CDNS.US,D,20150903,000000,20.03,20.71,19.96,20.52,3632500,0
+CDNS.US,D,20150904,000000,20.24,20.51,20.13,20.29,1866600,0
+CDNS.US,D,20150908,000000,20.66,20.92,20.54,20.85,2375600,0
+CDNS.US,D,20150909,000000,21,21.08,20.59,20.61,2010400,0
+CDNS.US,D,20150910,000000,20.6,21,20.55,20.77,2603015,0
+CDNS.US,D,20150911,000000,20.73,20.81,20.52,20.65,2510500,0
+CDNS.US,D,20150914,000000,20.5,20.83,20.5,20.67,2207900,0
+CDNS.US,D,20150915,000000,20.73,21.19,20.68,21.14,1523700,0
+CDNS.US,D,20150916,000000,21.19,21.33,21,21.2,1612900,0
+CDNS.US,D,20150917,000000,21.09,21.37,21.01,21.13,1742350,0
+CDNS.US,D,20150918,000000,20.85,21.1,20.76,20.81,2787100,0
+CDNS.US,D,20150921,000000,21,21.22,20.8,21.08,2395200,0
+CDNS.US,D,20150922,000000,20.88,21.25,20.73,21.21,3041000,0
+CDNS.US,D,20150923,000000,21.26,21.29,20.96,21.18,1778344,0
+CDNS.US,D,20150924,000000,21.06,21.13,20.77,21.05,1785199,0
+CDNS.US,D,20150925,000000,21.25,21.34,20.84,20.95,1702000,0
+CDNS.US,D,20150928,000000,20.89,21.11,20.48,20.48,1981456,0
+CDNS.US,D,20150929,000000,20.53,20.66,20.37,20.44,2570100,0
+CDNS.US,D,20150930,000000,20.67,20.8,20.49,20.68,3343400,0
+CDNS.US,D,20151001,000000,20.74,20.8,20.23,20.52,3485900,0
+CDNS.US,D,20151002,000000,20.31,20.81,20.08,20.81,3447500,0
+CDNS.US,D,20151005,000000,20.95,21.3,20.916,21.3,3091031,0
+CDNS.US,D,20151006,000000,21.37,21.53,21.18,21.32,3767100,0
+CDNS.US,D,20151007,000000,21.4,21.5,20.99,21.4,3208348,0
+CDNS.US,D,20151008,000000,21.31,21.39,21.12,21.37,2425100,0
+CDNS.US,D,20151009,000000,21.42,21.8,21.09,21.75,2469900,0
+CDNS.US,D,20151012,000000,21.73,21.79,21.64,21.66,1419991,0
+CDNS.US,D,20151013,000000,21.59,21.79,21.34,21.63,2295100,0
+CDNS.US,D,20151014,000000,21.59,21.77,21.33,21.34,2856600,0
+CDNS.US,D,20151015,000000,21.44,21.52,21.23,21.39,2414800,0
+CDNS.US,D,20151016,000000,21.46,21.52,21.27,21.35,2378700,0
+CDNS.US,D,20151019,000000,21.33,21.425,21.07,21.21,4199976,0
+CDNS.US,D,20151020,000000,21.2,21.3,21.1,21.14,3485393,0
+CDNS.US,D,20151021,000000,21.28,21.34,20.98,21,2775500,0
+CDNS.US,D,20151022,000000,21.09,21.45,21,21.12,4770300,0
+CDNS.US,D,20151023,000000,21.26,21.41,21.09,21.4,2984000,0
+CDNS.US,D,20151026,000000,21.33,21.53,21.33,21.35,2858000,0
+CDNS.US,D,20151027,000000,22,23.3,21.75,21.75,10502000,0
+CDNS.US,D,20151028,000000,21.88,22.44,21.8,22.41,5651900,0
+CDNS.US,D,20151029,000000,22.32,22.41,22,22.04,3060000,0
+CDNS.US,D,20151030,000000,22.13,22.32,21.94,22.22,3136500,0
+CDNS.US,D,20151102,000000,22.19,22.45,22.19,22.26,2771833,0
+CDNS.US,D,20151103,000000,22.26,22.4,22.17,22.26,3521385,0
+CDNS.US,D,20151104,000000,22.33,22.57,22.23,22.45,7754392,0
+CDNS.US,D,20151105,000000,22.49,22.56,22.31,22.46,3854600,0
+CDNS.US,D,20151106,000000,22.4,22.71,22.4,22.71,1856800,0
+CDNS.US,D,20151109,000000,22.63,22.73,22.44,22.58,5178505,0
+CDNS.US,D,20151110,000000,22.58,22.84,22.55,22.78,4473500,0
+CDNS.US,D,20151111,000000,22.9,22.96,22.54,22.56,4394400,0
+CDNS.US,D,20151112,000000,22.45,22.68,22.1,22.43,2040700,0
+CDNS.US,D,20151113,000000,22.36,22.52,22.19,22.29,3047900,0
+CDNS.US,D,20151116,000000,22.25,22.5,22.23,22.49,2268400,0
+CDNS.US,D,20151117,000000,22.52,22.75,22.48,22.61,1998200,0
+CDNS.US,D,20151118,000000,22.63,22.92,22.44,22.91,2127600,0
+CDNS.US,D,20151119,000000,22.97,23.21,22.93,23.13,2243300,0
+CDNS.US,D,20151120,000000,22.15,22.16,21.34,21.47,9270500,0
+CDNS.US,D,20151123,000000,21.52,21.99,21.52,21.71,4123700,0
+CDNS.US,D,20151124,000000,21.66,21.92,21.55,21.72,4569600,0
+CDNS.US,D,20151125,000000,21.78,22.14,21.72,22.08,2561100,0
+CDNS.US,D,20151127,000000,22.14,22.43,22,22.37,1532700,0
+CDNS.US,D,20151130,000000,22.36,22.47,22.24,22.3,3317600,0
+CDNS.US,D,20151201,000000,19.66,22.63,19.35,22.27,2672801,0
+CDNS.US,D,20151202,000000,22.29,22.4,22.17,22.22,2101415,0
+CDNS.US,D,20151203,000000,22.23,22.23,20.96,21.22,5808637,0
+CDNS.US,D,20151204,000000,21.29,21.75,21.25,21.65,2459400,0
+CDNS.US,D,20151207,000000,21.56,21.76,21.43,21.56,2831000,0
+CDNS.US,D,20151208,000000,21.8,21.8,21.33,21.5,2559210,0
+CDNS.US,D,20151209,000000,21.4,21.66,21.05,21.11,2929200,0
+CDNS.US,D,20151210,000000,21.16,21.29,20.95,21.14,2698500,0
+CDNS.US,D,20151211,000000,20.97,21.37,20.88,21.09,2443800,0
+CDNS.US,D,20151214,000000,21.51,21.51,20.96,21.19,3164274,0
+CDNS.US,D,20151215,000000,21.34,21.77,21.25,21.61,4557200,0
+CDNS.US,D,20151216,000000,21.57,21.8,21.37,21.77,3854400,0
+CDNS.US,D,20151217,000000,21.79,21.84,21.33,21.34,1767000,0
+CDNS.US,D,20151218,000000,21.26,21.52,21,21,5059400,0
+CDNS.US,D,20151221,000000,21.11,21.21,20.7,20.92,3592800,0
+CDNS.US,D,20151222,000000,20.97,21.245,20.53,21.18,2040528,0
+CDNS.US,D,20151223,000000,21.24,21.48,21.07,21.32,2435400,0
+CDNS.US,D,20151224,000000,21.38,21.59,21.21,21.29,950425,0
+CDNS.US,D,20151228,000000,21.18,21.25,21.02,21.21,1934183,0
+CDNS.US,D,20151229,000000,21.28,21.48,21.04,21.27,2425265,0
+CDNS.US,D,20151230,000000,21.26,21.37,21.14,21.22,1519078,0
+CDNS.US,D,20151231,000000,21.12,21.15,20.79,20.8,2320204,0
+CDNS.US,D,20160104,000000,20,20.57,20,20.53,3151307,0
+CDNS.US,D,20160105,000000,20.53,20.64,20.41,20.54,3373882,0
+CDNS.US,D,20160106,000000,20.24,20.38,20.11,20.2,2419221,0
+CDNS.US,D,20160107,000000,19.84,20.08,19.73,19.75,2266627,0
+CDNS.US,D,20160108,000000,19.85,19.94,19.22,19.24,4012166,0
+CDNS.US,D,20160111,000000,19.25,19.56,19.055,19.28,4339528,0
+CDNS.US,D,20160112,000000,19.42,19.51,18.94,19.14,3872147,0
+CDNS.US,D,20160113,000000,19.27,19.3001,18.48,18.66,4809818,0
+CDNS.US,D,20160114,000000,18.69,19.48,18.555,19.38,5205440,0
+CDNS.US,D,20160115,000000,18.82,19.15,18.586,19,2994048,0
+CDNS.US,D,20160119,000000,19.2,19.34,18.72,18.85,2948900,0
+CDNS.US,D,20160120,000000,18.54,19.17,18.32,19.04,3164541,0
+CDNS.US,D,20160121,000000,19.12,19.26,18.84,18.93,1639821,0
+CDNS.US,D,20160122,000000,19.2,19.55,19.13,19.52,1856607,0
+CDNS.US,D,20160125,000000,19.46,19.56,18.855,18.87,2523002,0
+CDNS.US,D,20160126,000000,18.92,19.43,18.85,19.3,2987628,0
+CDNS.US,D,20160127,000000,19.52,19.52,18.74,18.84,3042642,0
+CDNS.US,D,20160128,000000,19,19.13,18.77,18.99,1395439,0
+CDNS.US,D,20160129,000000,19.1,19.61,19.1,19.555,2167541,0
+CDNS.US,D,20160201,000000,19.36,19.755,18.81,19.54,3122372,0
+CDNS.US,D,20160202,000000,19.34,19.5,18.98,19.23,1588413,0
+CDNS.US,D,20160203,000000,19.31,19.49,18.97,19.23,5645510,0
+CDNS.US,D,20160204,000000,20.91,21.435,20.24,20.4,7231872,0
+CDNS.US,D,20160205,000000,20.31,20.4,19.9,20,5308410,0
+CDNS.US,D,20160208,000000,19.76,19.99,19.02,19.6,5037892,0
+CDNS.US,D,20160209,000000,19.35,20.01,19.35,19.82,5881657,0
+CDNS.US,D,20160210,000000,19.97,20.63,19.94,20.44,5673501,0
+CDNS.US,D,20160211,000000,20.05,20.56,20.04,20.15,4993000,0
+CDNS.US,D,20160212,000000,20.4,20.49,20.08,20.28,2895427,0
+CDNS.US,D,20160216,000000,20.48,20.87,20.32,20.61,4910899,0
+CDNS.US,D,20160217,000000,20.56,21.07,20.56,20.95,4726824,0
+CDNS.US,D,20160218,000000,20.95,21.09,20.41,20.78,3664033,0
+CDNS.US,D,20160219,000000,20.73,21,20.595,20.95,2309677,0
+CDNS.US,D,20160222,000000,21.08,21.29,20.87,21.25,3666462,0
+CDNS.US,D,20160223,000000,21.13,21.24,20.94,21.1,2331935,0
+CDNS.US,D,20160224,000000,20.43,21.35,20.43,21.3,2721569,0
+CDNS.US,D,20160225,000000,21.3,21.64,21.23,21.61,1767705,0
+CDNS.US,D,20160226,000000,21.67,21.93,21.59,21.63,2551442,0
+CDNS.US,D,20160229,000000,21.54,21.75,21.4001,21.55,1889396,0
+CDNS.US,D,20160301,000000,21.65,21.98,21.59,21.97,3013238,0
+CDNS.US,D,20160302,000000,21.95,22.285,21.92,22.17,2336945,0
+CDNS.US,D,20160303,000000,22.1,22.185,21.875,22.16,1910394,0
+CDNS.US,D,20160304,000000,22.16,22.46,22.13,22.3,1755984,0
+CDNS.US,D,20160307,000000,22.17,22.38,22.14,22.27,1374127,0
+CDNS.US,D,20160308,000000,22.18,22.205,21.93,21.94,1611224,0
+CDNS.US,D,20160309,000000,22.02,22.16,21.88,22.01,2332493,0
+CDNS.US,D,20160310,000000,22.16,22.3,21.9,22.24,2006819,0
+CDNS.US,D,20160311,000000,21.94,22.65,21.94,22.54,1993203,0
+CDNS.US,D,20160314,000000,22.43,22.72,22.43,22.61,2212882,0
+CDNS.US,D,20160315,000000,22.56,22.67,22.45,22.66,2376221,0
+CDNS.US,D,20160316,000000,22.44,23.04,22.44,23.02,2184420,0
+CDNS.US,D,20160317,000000,22.94,23.3,22.94,23.17,5132540,0
+CDNS.US,D,20160318,000000,23.15,23.3,23.11,23.17,5679243,0
+CDNS.US,D,20160321,000000,23.17,23.17,22.63,22.93,2458029,0
+CDNS.US,D,20160322,000000,23.05,23.07,22.79,22.93,2001158,0
+CDNS.US,D,20160323,000000,22.92,23.01,22.77,22.88,1647679,0
+CDNS.US,D,20160324,000000,22.72,23.005,22.72,23,1691729,0
+CDNS.US,D,20160328,000000,23,23.07,22.82,22.97,1403063,0
+CDNS.US,D,20160329,000000,22.96,23.61,22.82,23.59,2642679,0
+CDNS.US,D,20160330,000000,23.67,23.75,23.23,23.37,1560715,0
+CDNS.US,D,20160331,000000,23.38,23.73,23.36,23.58,1527288,0
+CDNS.US,D,20160401,000000,23.49,23.64,23.4,23.64,2169987,0
+CDNS.US,D,20160404,000000,23.6,23.65,23.5,23.55,2878665,0
+CDNS.US,D,20160405,000000,23.37,23.56,23.31,23.5,2415421,0
+CDNS.US,D,20160406,000000,23.24,23.47,23.1,23.46,2118480,0
+CDNS.US,D,20160407,000000,23.33,23.42,23.05,23.21,3241389,0
+CDNS.US,D,20160408,000000,23.3,23.56,23.209,23.41,2342297,0
+CDNS.US,D,20160411,000000,23.44,23.67,23.17,23.23,2009331,0
+CDNS.US,D,20160412,000000,23.27,23.37,22.79,22.98,2754299,0
+CDNS.US,D,20160413,000000,23.11,23.365,22.93,23.33,1756399,0
+CDNS.US,D,20160414,000000,23.36,23.54,23.3,23.32,1188984,0
+CDNS.US,D,20160415,000000,23.33,23.48,23.26,23.46,1421691,0
+CDNS.US,D,20160418,000000,23.39,23.69,23.27,23.63,1591831,0
+CDNS.US,D,20160419,000000,23.63,23.74,23.46,23.62,2715229,0
+CDNS.US,D,20160420,000000,23.5,23.65,23.37,23.51,3045092,0
+CDNS.US,D,20160421,000000,23.56,23.67,23.4,23.58,1695617,0
+CDNS.US,D,20160422,000000,23.49,23.785,23.43,23.74,3537782,0
+CDNS.US,D,20160425,000000,23.76,23.89,23.66,23.8,3326659,0
+CDNS.US,D,20160426,000000,23.5,23.71,23,23.53,5821190,0
+CDNS.US,D,20160427,000000,23.53,23.76,23.3001,23.73,2723252,0
+CDNS.US,D,20160428,000000,23.68,23.89,23.28,23.35,1512736,0
+CDNS.US,D,20160429,000000,23.28,23.38,23.04,23.19,1608574,0
+CDNS.US,D,20160502,000000,23.21,23.58,23.12,23.54,1816625,0
+CDNS.US,D,20160503,000000,23.33,23.47,23.2201,23.36,1567361,0
+CDNS.US,D,20160504,000000,23.31,23.415,23.0301,23.14,1744641,0
+CDNS.US,D,20160505,000000,23.22,23.37,22.97,23.06,2119951,0
+CDNS.US,D,20160506,000000,23.02,23.44,22.945,23.35,1826408,0
+CDNS.US,D,20160509,000000,23.25,23.655,23.1911,23.61,2588098,0
+CDNS.US,D,20160510,000000,23.66,23.68,23.35,23.64,3171619,0
+CDNS.US,D,20160511,000000,23.63,23.76,23.49,23.6,1302883,0
+CDNS.US,D,20160512,000000,23.63,23.72,23.27,23.45,1610642,0
+CDNS.US,D,20160513,000000,23.49,23.925,23.45,23.68,3200890,0
+CDNS.US,D,20160516,000000,23.8,24.175,23.76,23.95,2969543,0
+CDNS.US,D,20160517,000000,23.93,23.99,23.5,23.56,1651769,0
+CDNS.US,D,20160518,000000,23.52,24.105,23.51,23.92,2324738,0
+CDNS.US,D,20160519,000000,23.76,24.03,23.54,23.77,2394354,0
+CDNS.US,D,20160520,000000,23.95,24.55,23.68,24.55,4467720,0
+CDNS.US,D,20160523,000000,24.62,24.64,24.2891,24.38,3256033,0
+CDNS.US,D,20160524,000000,24.54,25.25,24.49,25.21,4676682,0
+CDNS.US,D,20160525,000000,25.27,25.49,24.83,24.94,3611909,0
+CDNS.US,D,20160526,000000,24.93,25.05,24.85,24.93,2279518,0
+CDNS.US,D,20160527,000000,24.86,25.07,24.451,25.05,2450224,0
+CDNS.US,D,20160531,000000,25.08,25.25,24.68,24.73,6879971,0
+CDNS.US,D,20160601,000000,24.62,24.82,24.4311,24.74,4287924,0
+CDNS.US,D,20160602,000000,24.72,24.77,24.49,24.73,2924264,0
+CDNS.US,D,20160603,000000,24.77,24.79,24.53,24.7,2014488,0
+CDNS.US,D,20160606,000000,24.87,25.145,24.79,24.88,2682936,0
+CDNS.US,D,20160607,000000,25.07,25.18,24.78,24.86,1992645,0
+CDNS.US,D,20160608,000000,24.93,24.94,24.72,24.88,1923313,0
+CDNS.US,D,20160609,000000,24.86,24.9,24.72,24.86,1601183,0
+CDNS.US,D,20160610,000000,24.64,24.815,24.55,24.705,1677381,0
+CDNS.US,D,20160613,000000,24.59,24.835,24.41,24.59,1907910,0
+CDNS.US,D,20160614,000000,24.29,24.45,24.21,24.39,3361043,0
+CDNS.US,D,20160615,000000,24.49,24.5,24.3,24.35,1711400,0
+CDNS.US,D,20160616,000000,24.33,24.46,24.2,24.4,1430795,0
+CDNS.US,D,20160617,000000,24.37,24.37,24.11,24.25,2616710,0
+CDNS.US,D,20160620,000000,24.47,24.83,24.42,24.48,3291260,0
+CDNS.US,D,20160621,000000,24.49,24.67,24.395,24.44,2034778,0
+CDNS.US,D,20160622,000000,24.44,24.5,24.265,24.3,2297994,0
+CDNS.US,D,20160623,000000,24.41,24.635,24.25,24.62,2657197,0
+CDNS.US,D,20160624,000000,23.76,24.16,23.74,23.78,2856120,0
+CDNS.US,D,20160627,000000,23.52,23.58,22.99,23.07,2095666,0
+CDNS.US,D,20160628,000000,23.23,23.64,23.15,23.6,1257711,0
+CDNS.US,D,20160629,000000,23.83,23.985,23.6629,23.95,1528579,0
+CDNS.US,D,20160630,000000,24.06,24.37,24.01,24.3,2706249,0
+CDNS.US,D,20160701,000000,24.3,24.515,24.26,24.38,1279937,0
+CDNS.US,D,20160705,000000,24.23,24.435,24.19,24.4,1395048,0
+CDNS.US,D,20160706,000000,24.34,24.51,24.19,24.44,2150327,0
+CDNS.US,D,20160707,000000,24.47,24.67,24.42,24.58,1549290,0
+CDNS.US,D,20160708,000000,24.7,25.135,24.58,25.05,1835926,0
+CDNS.US,D,20160711,000000,25.12,25.48,25,25.39,1822898,0
+CDNS.US,D,20160712,000000,25.46,25.685,25.4,25.58,1809335,0
+CDNS.US,D,20160713,000000,25.6,25.745,25.5,25.51,1309944,0
+CDNS.US,D,20160714,000000,25.66,25.825,25.62,25.73,1288885,0
+CDNS.US,D,20160715,000000,25.72,25.8,25.53,25.57,1449672,0
+CDNS.US,D,20160718,000000,25.63,25.73,25.515,25.66,1318220,0
+CDNS.US,D,20160719,000000,25.66,25.92,25.54,25.9,2098642,0
+CDNS.US,D,20160720,000000,26,26.23,25.9,26.11,2932127,0
+CDNS.US,D,20160721,000000,26.03,26.109,25.79,25.84,917689,0
+CDNS.US,D,20160722,000000,25.81,26.135,25.68,26.07,1638314,0
+CDNS.US,D,20160725,000000,26.07,26.235,25.9194,26.13,2326934,0
+CDNS.US,D,20160726,000000,25.51,25.76,24.25,24.26,5189637,0
+CDNS.US,D,20160727,000000,24.4,24.49,24.12,24.18,2902673,0
+CDNS.US,D,20160728,000000,24.23,24.42,24.01,24.01,2157925,0
+CDNS.US,D,20160729,000000,24.05,24.16,23.83,24.05,2295486,0
+CDNS.US,D,20160801,000000,24,24.275,24,24.15,1616072,0
+CDNS.US,D,20160802,000000,24.09,24.21,23.94,23.96,1550163,0
+CDNS.US,D,20160803,000000,23.98,24.22,23.88,24.22,970442,0
+CDNS.US,D,20160804,000000,24.19,24.36,24.13,24.33,1236724,0
+CDNS.US,D,20160805,000000,24.37,24.74,24.36,24.68,1108225,0
+CDNS.US,D,20160808,000000,24.7,24.8,24.62,24.695,890274,0
+CDNS.US,D,20160809,000000,24.75,24.79,24.575,24.63,1461521,0
+CDNS.US,D,20160810,000000,24.62,24.75,24.61,24.68,967901,0
+CDNS.US,D,20160811,000000,24.81,24.97,24.67,24.8,1612020,0
+CDNS.US,D,20160812,000000,24.72,24.84,24.68,24.71,976427,0
+CDNS.US,D,20160815,000000,24.71,24.9,24.03,24.75,1772591,0
+CDNS.US,D,20160816,000000,24.65,24.71,24.35,24.37,2004027,0
+CDNS.US,D,20160817,000000,24.41,24.5,24.18,24.41,1623653,0
+CDNS.US,D,20160818,000000,24.39,24.8,24.39,24.76,1005795,0
+CDNS.US,D,20160819,000000,24.75,24.995,24.18,24.99,1755551,0
+CDNS.US,D,20160822,000000,24.9,25.04,24.8,24.95,1251707,0
+CDNS.US,D,20160823,000000,25.08,25.31,24.97,25.24,1251296,0
+CDNS.US,D,20160824,000000,25.17,25.28,25.09,25.21,2414969,0
+CDNS.US,D,20160825,000000,25.1,25.465,25.09,25.43,1473391,0
+CDNS.US,D,20160826,000000,25.48,25.71,25.38,25.57,1644873,0
+CDNS.US,D,20160829,000000,25.58,25.71,25.37,25.57,2198397,0
+CDNS.US,D,20160830,000000,25.53,25.64,25.43,25.52,1316506,0
+CDNS.US,D,20160831,000000,25.49,25.54,25.27,25.44,3004484,0
+CDNS.US,D,20160901,000000,25.41,25.66,25.4,25.51,1086897,0
+CDNS.US,D,20160902,000000,25.65,25.95,25.65,25.91,1370696,0
+CDNS.US,D,20160906,000000,25.9,25.97,25.76,25.84,1277267,0
+CDNS.US,D,20160907,000000,25.9,26.21,25.58,25.98,1309009,0
+CDNS.US,D,20160908,000000,25.88,25.96,25.71,25.71,945044,0
+CDNS.US,D,20160909,000000,25.55,25.75,25.03,25.04,1559520,0
+CDNS.US,D,20160912,000000,24.94,25.3,24.84,25.29,1379942,0
+CDNS.US,D,20160913,000000,25.09,25.18,24.55,24.62,1920460,0
+CDNS.US,D,20160914,000000,24.66,24.66,24.28,24.39,2079154,0
+CDNS.US,D,20160915,000000,24.39,24.955,24.33,24.83,2046159,0
+CDNS.US,D,20160916,000000,24.81,24.9,24.2,24.23,4148279,0
+CDNS.US,D,20160919,000000,24.35,24.54,24.26,24.4,1674299,0
+CDNS.US,D,20160920,000000,24.54,24.745,24.49,24.5,1623557,0
+CDNS.US,D,20160921,000000,24.64,24.735,24.35,24.66,1705535,0
+CDNS.US,D,20160922,000000,25.28,25.28,24.76,25.08,1567341,0
+CDNS.US,D,20160923,000000,24.97,25.12,24.81,24.81,889775,0
+CDNS.US,D,20160926,000000,24.72,24.87,24.61,24.78,838920,0
+CDNS.US,D,20160927,000000,24.78,25.18,24.61,25.15,1153462,0
+CDNS.US,D,20160928,000000,25.16,25.335,25.02,25.32,886494,0
+CDNS.US,D,20160929,000000,25.29,25.39,25.175,25.22,1181001,0
+CDNS.US,D,20160930,000000,25.37,25.655,25.2215,25.53,1523742,0
+CDNS.US,D,20161003,000000,25.5,25.59,25.345,25.41,1171915,0
+CDNS.US,D,20161004,000000,25.51,25.55,25.23,25.35,974787,0
+CDNS.US,D,20161005,000000,25.42,25.63,25.39,25.47,1698984,0
+CDNS.US,D,20161006,000000,25.49,25.57,25.28,25.49,925693,0
+CDNS.US,D,20161007,000000,25.5,25.6,25.33,25.53,1255000,0
+CDNS.US,D,20161010,000000,25.94,26.45,25.81,26.25,1760472,0
+CDNS.US,D,20161011,000000,26.15,26.15,25.54,25.66,1608558,0
+CDNS.US,D,20161012,000000,25.6,25.87,25.6,25.75,933469,0
+CDNS.US,D,20161013,000000,25.67,25.97,25.17,25.92,2129140,0
+CDNS.US,D,20161014,000000,26.09,26.28,25.9644,25.99,1292553,0
+CDNS.US,D,20161017,000000,26,26.2,25.89,25.95,1283064,0
+CDNS.US,D,20161018,000000,26.26,26.38,26.1,26.24,927150,0
+CDNS.US,D,20161019,000000,28,28,26.105,26.14,1823814,0
+CDNS.US,D,20161020,000000,26.02,26.09,25.73,25.82,1699614,0
+CDNS.US,D,20161021,000000,25.82,25.93,25.645,25.71,1500002,0
+CDNS.US,D,20161024,000000,25.92,26.035,25.64,25.74,2769748,0
+CDNS.US,D,20161025,000000,26.23,26.24,24.99,25.5,5088099,0
+CDNS.US,D,20161026,000000,25.41,25.72,25.29,25.52,2812963,0
+CDNS.US,D,20161027,000000,25.69,25.98,25.29,25.36,1992920,0
+CDNS.US,D,20161028,000000,25.44,25.69,25.32,25.38,1445003,0
+CDNS.US,D,20161031,000000,25.38,25.66,25.38,25.58,1715896,0
+CDNS.US,D,20161101,000000,25.55,25.65,24.99,25.16,1877067,0
+CDNS.US,D,20161102,000000,25.06,25.4,24.71,24.76,2761262,0
+CDNS.US,D,20161103,000000,24.8,25.07,24.72,24.79,1793469,0
+CDNS.US,D,20161104,000000,24.78,25.205,24.63,24.93,1427400,0
+CDNS.US,D,20161107,000000,25.3,25.5,25.21,25.44,997398,0
+CDNS.US,D,20161108,000000,25.33,25.73,25.32,25.46,1434159,0
+CDNS.US,D,20161109,000000,25.07,25.32,24.59,25.06,2302491,0
+CDNS.US,D,20161110,000000,25.16,25.39,24.4708,24.84,2562407,0
+CDNS.US,D,20161111,000000,24.84,25.56,24.74,25.33,2112801,0
+CDNS.US,D,20161114,000000,26.95,26.95,25.29,25.51,5489896,0
+CDNS.US,D,20161115,000000,25.51,25.68,25.3,25.44,3296914,0
+CDNS.US,D,20161116,000000,25.92,25.92,25.18,25.86,1829793,0
+CDNS.US,D,20161117,000000,25.81,26.53,25.81,26.48,1913321,0
+CDNS.US,D,20161118,000000,26.97,26.97,26.38,26.4,1437820,0
+CDNS.US,D,20161121,000000,26.45,26.87,26.45,26.86,2196932,0
+CDNS.US,D,20161122,000000,26.9,27.035,26.68,26.77,2344823,0
+CDNS.US,D,20161123,000000,26.65,26.77,26.4,26.49,2368482,0
+CDNS.US,D,20161125,000000,26.5,26.93,26.5,26.76,664396,0
+CDNS.US,D,20161128,000000,26.63,26.7366,26.47,26.52,1407495,0
+CDNS.US,D,20161129,000000,26.45,26.73,26.35,26.59,1318574,0
+CDNS.US,D,20161130,000000,26.45,26.74,26.22,26.28,1728791,0
+CDNS.US,D,20161201,000000,26.18,26.19,25.14,25.18,2063158,0
+CDNS.US,D,20161202,000000,25.14,25.5,24.95,25.32,1943334,0
+CDNS.US,D,20161205,000000,25.42,25.72,25.35,25.53,1571346,0
+CDNS.US,D,20161206,000000,25.53,25.78,25.49,25.59,1623455,0
+CDNS.US,D,20161207,000000,25.53,26.03,25.5,25.96,1748923,0
+CDNS.US,D,20161208,000000,25.95,26.305,25.93,26.18,1430141,0
+CDNS.US,D,20161209,000000,26.28,26.35,25.94,25.95,1554978,0
+CDNS.US,D,20161212,000000,25.66,25.87,25.4,25.85,1667969,0
+CDNS.US,D,20161213,000000,25.88,26.11,25.79,25.83,1650457,0
+CDNS.US,D,20161214,000000,24.15,25.96,24.15,25.66,1463093,0
+CDNS.US,D,20161215,000000,25.63,25.9,25.5,25.53,2292826,0
+CDNS.US,D,20161216,000000,25.49,25.82,25.48,25.54,3321026,0
+CDNS.US,D,20161219,000000,25.51,25.88,25.49,25.69,1450569,0
+CDNS.US,D,20161220,000000,25.72,25.93,25.68,25.92,1204688,0
+CDNS.US,D,20161221,000000,25.86,25.97,25.755,25.78,961050,0
+CDNS.US,D,20161222,000000,25.76,25.83,25.375,25.52,972030,0
+CDNS.US,D,20161223,000000,25.53,25.78,25.53,25.76,752759,0
+CDNS.US,D,20161227,000000,25.82,26.08,25.76,25.88,805154,0
+CDNS.US,D,20161228,000000,25.88,25.92,25.35,25.39,1161478,0
+CDNS.US,D,20161229,000000,25.36,25.52,25.24,25.52,724711,0
+CDNS.US,D,20161230,000000,25.53,25.64,25.18,25.22,1064157,0
+CDNS.US,D,20170103,000000,25.43,25.68,25.24,25.34,1312376,0
+CDNS.US,D,20170104,000000,25.34,25.74,25.33,25.57,1970671,0
+CDNS.US,D,20170105,000000,25.61,25.91,25.57,25.665,935198,0
+CDNS.US,D,20170106,000000,25.63,25.84,25.54,25.65,970802,0
+CDNS.US,D,20170109,000000,25.57,25.86,25.55,25.72,937236,0
+CDNS.US,D,20170110,000000,25.75,26.02,25.71,25.77,885957,0
+CDNS.US,D,20170111,000000,25.81,26.16,25.8,26.11,920457,0
+CDNS.US,D,20170112,000000,26,26,25.55,25.94,835976,0
+CDNS.US,D,20170113,000000,25.7,26.2,25.42,26.07,766757,0
+CDNS.US,D,20170117,000000,25.96,26.04,25.75,25.8,774179,0
+CDNS.US,D,20170118,000000,25.85,26.06,25.69,25.91,914648,0
+CDNS.US,D,20170119,000000,26,26.22,25.88,25.97,1070517,0
+CDNS.US,D,20170120,000000,25.99,26.25,25.9,25.94,955037,0
+CDNS.US,D,20170123,000000,25.83,26.065,25.62,25.67,1453885,0
+CDNS.US,D,20170124,000000,25.74,26.27,25.67,26.23,2257827,0
+CDNS.US,D,20170125,000000,26.45,26.47,26.14,26.26,1426944,0
+CDNS.US,D,20170126,000000,26.31,26.37,25.94,25.96,1181943,0
+CDNS.US,D,20170127,000000,26.01,26.24,25.97,26.22,837956,0
+CDNS.US,D,20170130,000000,26.18,26.24,25.76,26.11,1317508,0
+CDNS.US,D,20170131,000000,25.98,26.11,25.71,26.03,3919396,0
+CDNS.US,D,20170201,000000,26.03,26.14,25.77,25.82,3154897,0
+CDNS.US,D,20170202,000000,26.49,29.31,26.14,28.93,10537512,0
+CDNS.US,D,20170203,000000,29.05,29.58,28.87,29.13,5230867,0
+CDNS.US,D,20170206,000000,28.99,29.59,28.92,29.38,2005053,0
+CDNS.US,D,20170207,000000,29.35,29.69,29.32,29.38,2574547,0
+CDNS.US,D,20170208,000000,29.29,29.43,29.01,29.24,1724983,0
+CDNS.US,D,20170209,000000,29.31,29.63,29.29,29.55,1561788,0
+CDNS.US,D,20170210,000000,29.7,29.75,29.44,29.53,1438971,0
+CDNS.US,D,20170213,000000,29.6,29.88,29.5,29.82,1134528,0
+CDNS.US,D,20170214,000000,29.64,29.94,29.64,29.92,1254706,0
+CDNS.US,D,20170215,000000,29.56,30.18,29.56,30.1,1955670,0
+CDNS.US,D,20170216,000000,30.12,30.4125,30,30.24,2918565,0
+CDNS.US,D,20170217,000000,29.91,30.2,29.69,30.2,3030585,0
+CDNS.US,D,20170221,000000,30.03,30.82,29.99,30.79,2462476,0
+CDNS.US,D,20170222,000000,30.85,30.94,30.78,30.86,1803804,0
+CDNS.US,D,20170223,000000,30.94,30.9899,30.4,30.78,2276133,0
+CDNS.US,D,20170224,000000,30.6,31.29,30.58,31.29,1695665,0
+CDNS.US,D,20170227,000000,31.28,31.54,31.18,31.54,1954752,0
+CDNS.US,D,20170228,000000,31.54,31.54,30.89,30.9,2170097,0
+CDNS.US,D,20170301,000000,31.22,31.35,30.61,31.31,2497175,0
+CDNS.US,D,20170302,000000,31.19,31.36,31,31.09,1309266,0
+CDNS.US,D,20170303,000000,31.03,31.16,30.905,31.1,1534476,0
+CDNS.US,D,20170306,000000,30.96,31.1,30.84,31.005,1010145,0
+CDNS.US,D,20170307,000000,31.1,31.29,31,31.24,2264033,0
+CDNS.US,D,20170308,000000,31.22,31.35,31.22,31.33,1816908,0
+CDNS.US,D,20170309,000000,31.26,31.3,31.01,31.23,1318653,0
+CDNS.US,D,20170310,000000,31.37,31.44,31.26,31.4,1533548,0
+CDNS.US,D,20170313,000000,31.33,31.7,31.27,31.67,1796747,0
+CDNS.US,D,20170314,000000,31.55,31.64,31.435,31.6,851622,0
+CDNS.US,D,20170315,000000,31.73,31.73,31.265,31.58,2968828,0
+CDNS.US,D,20170316,000000,31.59,31.91,31.425,31.63,1269062,0
+CDNS.US,D,20170317,000000,31.73,31.995,31.65,31.86,2885448,0
+CDNS.US,D,20170320,000000,31.93,32.06,31.7,31.93,1383653,0
+CDNS.US,D,20170321,000000,32.09,32.19,31.44,31.51,1689241,0
+CDNS.US,D,20170322,000000,30.35,31.88,30.35,31.78,1116473,0
+CDNS.US,D,20170323,000000,31.8,31.96,31.63,31.73,988075,0
+CDNS.US,D,20170324,000000,31.78,32.02,31.53,31.61,1275920,0
+CDNS.US,D,20170327,000000,31.36,31.765,31.06,31.68,2062768,0
+CDNS.US,D,20170328,000000,31.71,31.8,31.37,31.38,2066629,0
+CDNS.US,D,20170329,000000,31.37,31.545,31.28,31.52,2281999,0
+CDNS.US,D,20170330,000000,31.54,31.64,31.32,31.35,2175374,0
+CDNS.US,D,20170331,000000,31.39,31.48,31.27,31.4,4390880,0
+CDNS.US,D,20170403,000000,31.4,31.46,31.015,31.15,3303380,0
+CDNS.US,D,20170404,000000,31.14,31.36,31.02,31.1,2328061,0
+CDNS.US,D,20170405,000000,31.14,31.39,30.81,30.85,2891969,0
+CDNS.US,D,20170406,000000,30.98,31.245,30.86,31.17,2211621,0
+CDNS.US,D,20170407,000000,31.07,31.22,30.92,31.18,2474890,0
+CDNS.US,D,20170410,000000,31.21,31.435,31,31.35,1244610,0
+CDNS.US,D,20170411,000000,31.33,31.48,31.15,31.48,2347008,0
+CDNS.US,D,20170412,000000,31.43,31.56,30.92,31.27,1888447,0
+CDNS.US,D,20170413,000000,31.22,31.4,31.04,31.11,1200595,0
+CDNS.US,D,20170417,000000,31.12,31.38,31.12,31.38,1740964,0
+CDNS.US,D,20170418,000000,31.31,32.16,31.2,32.16,3197361,0
+CDNS.US,D,20170419,000000,32.2,32.55,32.15,32.45,2519818,0
+CDNS.US,D,20170420,000000,32.59,32.845,32.31,32.77,2857377,0
+CDNS.US,D,20170421,000000,32.65,32.94,32.54,32.88,3054290,0
+CDNS.US,D,20170424,000000,33.07,33.61,32.98,33.48,3892079,0
+CDNS.US,D,20170425,000000,31.8,32.277,31.22,31.93,5475309,0
+CDNS.US,D,20170426,000000,31.99,32,31.6,31.745,3437839,0
+CDNS.US,D,20170427,000000,31.83,32.195,31.83,32.04,1855401,0
+CDNS.US,D,20170428,000000,32.05,32.6,31.9301,32.57,3029899,0
+CDNS.US,D,20170501,000000,32.73,32.94,32.575,32.71,2592240,0
+CDNS.US,D,20170502,000000,32.72,32.86,32.593,32.79,2019157,0
+CDNS.US,D,20170503,000000,32.71,32.77,32.525,32.76,1622431,0
+CDNS.US,D,20170504,000000,32.74,32.92,32.63,32.76,1219548,0
+CDNS.US,D,20170505,000000,32.86,33.06,32.78,33.04,1298824,0
+CDNS.US,D,20170508,000000,33,33.02,32.775,32.83,1474799,0
+CDNS.US,D,20170509,000000,32.93,33.14,32.87,33,1429264,0
+CDNS.US,D,20170510,000000,33.03,33.0858,32.86,32.93,1223048,0
+CDNS.US,D,20170511,000000,32.86,32.99,32.68,32.99,1906978,0
+CDNS.US,D,20170512,000000,33.02,33.1,32.74,32.89,921883,0
+CDNS.US,D,20170515,000000,33.06,33.19,32.93,33.15,1410453,0
+CDNS.US,D,20170516,000000,33.25,33.31,33.03,33.24,1675440,0
+CDNS.US,D,20170517,000000,32.92,33.05,32.39,32.39,1552450,0
+CDNS.US,D,20170518,000000,32.28,32.7,32.07,32.32,2941466,0
+CDNS.US,D,20170519,000000,32.61,32.875,32.38,32.78,2159173,0
+CDNS.US,D,20170522,000000,32.89,33.56,32.765,33.53,2466780,0
+CDNS.US,D,20170523,000000,33.57,34.115,33.31,34.02,3139267,0
+CDNS.US,D,20170524,000000,34.06,34.31,33.8,34.27,2724252,0
+CDNS.US,D,20170525,000000,34.32,34.87,34.3,34.76,2108378,0
+CDNS.US,D,20170526,000000,34.7,35.29,34.57,34.94,2226474,0
+CDNS.US,D,20170530,000000,34.87,35.115,34.71,34.93,1549554,0
+CDNS.US,D,20170531,000000,34.99,35.4,34.83,35.14,4857650,0
+CDNS.US,D,20170601,000000,35.15,35.43,34.705,34.98,2589794,0
+CDNS.US,D,20170602,000000,35.03,35.43,35.03,35.27,1871150,0
+CDNS.US,D,20170605,000000,35.31,35.65,35.31,35.52,1277889,0
+CDNS.US,D,20170606,000000,35.4,35.6,35.28,35.41,1357718,0
+CDNS.US,D,20170607,000000,35.48,35.61,35.2,35.35,1745174,0
+CDNS.US,D,20170608,000000,35.41,35.54,35.2,35.44,1079824,0
+CDNS.US,D,20170609,000000,35.53,35.69,34.19,34.72,1375729,0
+CDNS.US,D,20170612,000000,34.47,34.52,33.56,34.23,3393421,0
+CDNS.US,D,20170613,000000,34.46,34.745,34.35,34.4,2156042,0
+CDNS.US,D,20170614,000000,34.55,34.69,33.96,34.34,1247312,0
+CDNS.US,D,20170615,000000,33.97,34.49,33.65,34.15,1187540,0
+CDNS.US,D,20170616,000000,34.08,34.37,33.9,34.18,2408013,0
+CDNS.US,D,20170619,000000,34.31,34.49,34.04,34.26,2862703,0
+CDNS.US,D,20170620,000000,34.25,34.655,34.005,34.09,1521690,0
+CDNS.US,D,20170621,000000,34.22,34.44,33.96,34.27,1959922,0
+CDNS.US,D,20170622,000000,34.36,34.41,34.02,34.28,1122290,0
+CDNS.US,D,20170623,000000,34.28,34.465,34.21,34.26,2104606,0
+CDNS.US,D,20170626,000000,34.36,34.52,34.17,34.3,1072611,0
+CDNS.US,D,20170627,000000,34.21,34.225,33.635,33.69,1064895,0
+CDNS.US,D,20170628,000000,33.92,34.22,33.58,34.09,1137784,0
+CDNS.US,D,20170629,000000,33.95,34.08,33.03,33.44,1341207,0
+CDNS.US,D,20170630,000000,33.55,33.765,33.35,33.49,1209874,0
+CDNS.US,D,20170703,000000,33.58,33.61,32.96,33.07,677748,0
+CDNS.US,D,20170705,000000,33.12,33.35,32.97,33.27,1714498,0
+CDNS.US,D,20170706,000000,33.13,33.39,32.85,33.28,2020470,0
+CDNS.US,D,20170707,000000,33.35,33.855,33.13,33.675,1588639,0
+CDNS.US,D,20170710,000000,33.69,34.05,33.54,33.9,918760,0
+CDNS.US,D,20170711,000000,33.86,34.23,33.815,34.15,1014401,0
+CDNS.US,D,20170712,000000,34.37,34.785,34.19,34.73,1204976,0
+CDNS.US,D,20170713,000000,34.8,34.8,34.34,34.45,1009831,0
+CDNS.US,D,20170714,000000,34.52,34.84,34.39,34.73,958922,0
+CDNS.US,D,20170717,000000,34.63,34.79,34.54,34.71,925079,0
+CDNS.US,D,20170718,000000,34.69,34.84,34.5093,34.81,1182256,0
+CDNS.US,D,20170719,000000,34.89,35.395,34.83,35.32,1594769,0
+CDNS.US,D,20170720,000000,35.31,35.31,34.75,35.09,1571180,0
+CDNS.US,D,20170721,000000,34.92,35.1,34.82,34.98,1537730,0
+CDNS.US,D,20170724,000000,34.98,35.1,34.76,35.07,3594213,0
+CDNS.US,D,20170725,000000,35.5,36.84,35.2606,36.64,5679960,0
+CDNS.US,D,20170726,000000,36.76,37.5,36.7,37.18,3781153,0
+CDNS.US,D,20170727,000000,37.36,37.51,36.45,36.98,2409210,0
+CDNS.US,D,20170728,000000,36.78,37.27,36.77,37.01,1178684,0
+CDNS.US,D,20170731,000000,37.03,37.29,36.7,36.89,1744013,0
+CDNS.US,D,20170801,000000,36.96,37.09,36.68,36.72,1832544,0
+CDNS.US,D,20170802,000000,36.84,36.88,35.95,36.05,2928872,0
+CDNS.US,D,20170803,000000,36.18,36.28,35.955,36.19,2723400,0
+CDNS.US,D,20170804,000000,35.91,36.36,35.91,36.2,2337245,0
+CDNS.US,D,20170807,000000,36.22,36.7788,36.22,36.63,1466366,0
+CDNS.US,D,20170808,000000,36.61,36.945,36.52,36.8,2028171,0
+CDNS.US,D,20170809,000000,36.58,36.655,36.4,36.56,1622106,0
+CDNS.US,D,20170810,000000,36.43,36.56,36.07,36.19,1609697,0
+CDNS.US,D,20170811,000000,36.29,36.67,36.17,36.34,1384628,0
+CDNS.US,D,20170814,000000,36.53,37.06,36.45,37.01,1620170,0
+CDNS.US,D,20170815,000000,37.02,37.28,36.96,37.22,1429931,0
+CDNS.US,D,20170816,000000,37.15,37.7,37.0152,37.56,1174400,0
+CDNS.US,D,20170817,000000,37.44,37.6,36.81,36.84,1467002,0
+CDNS.US,D,20170818,000000,36.92,37.14,36.69,36.95,967720,0
+CDNS.US,D,20170821,000000,36.88,37,36.69,36.99,873230,0
+CDNS.US,D,20170822,000000,37.07,37.46,36.99,37.45,1742501,0
+CDNS.US,D,20170823,000000,37.24,37.56,37.22,37.34,1220651,0
+CDNS.US,D,20170824,000000,37.44,37.48,37.01,37.18,1363376,0
+CDNS.US,D,20170825,000000,37.32,37.7,37.11,37.4,1513810,0
+CDNS.US,D,20170828,000000,37.48,37.86,37.4,37.78,1462249,0
+CDNS.US,D,20170829,000000,37.57,37.95,37.45,37.91,1537593,0
+CDNS.US,D,20170830,000000,37.9,38.44,37.8524,38.36,1182692,0
+CDNS.US,D,20170831,000000,38.49,39.3,38.46,39.29,2453952,0
+CDNS.US,D,20170901,000000,39.3,39.49,38.68,38.69,1483738,0
+CDNS.US,D,20170905,000000,38.51,38.78,37.84,38.24,2631139,0
+CDNS.US,D,20170906,000000,38.37,38.495,38.09,38.27,2021436,0
+CDNS.US,D,20170907,000000,38.36,38.74,38.32,38.43,920764,0
+CDNS.US,D,20170908,000000,38.43,38.51,38.225,38.24,1052302,0
+CDNS.US,D,20170911,000000,38.13,38.13,37.47,37.61,6626418,0
+CDNS.US,D,20170912,000000,37.74,37.84,36.83,37.55,4247616,0
+CDNS.US,D,20170913,000000,37.56,37.66,37.14,37.45,4981975,0
+CDNS.US,D,20170914,000000,37.24,38.37,37.17,38.02,5948062,0
+CDNS.US,D,20170915,000000,38,38.5,37.76,38.27,57218094,0
+CDNS.US,D,20170918,000000,38.5,38.86,38.34,38.78,3954869,0
+CDNS.US,D,20170919,000000,38.8,38.98,38.57,38.82,4074977,0
+CDNS.US,D,20170920,000000,38.71,38.81,38.1,38.36,4066155,0
+CDNS.US,D,20170921,000000,38.49,38.51,38.2,38.43,2489700,0
+CDNS.US,D,20170922,000000,38.39,38.92,38.33,38.88,1799606,0
+CDNS.US,D,20170925,000000,38.85,38.87,38.22,38.42,1986131,0
+CDNS.US,D,20170926,000000,38.68,38.79,38.32,38.34,2499961,0
+CDNS.US,D,20170927,000000,38.5,38.97,38.5,38.92,2648942,0
+CDNS.US,D,20170928,000000,38.93,39.14,38.765,39,1463126,0
+CDNS.US,D,20170929,000000,39.08,39.47,38.98,39.47,3644416,0
+CDNS.US,D,20171002,000000,39.79,40.06,39.6,39.7,2115688,0
+CDNS.US,D,20171003,000000,39.81,40.155,39.7,40.06,1630315,0
+CDNS.US,D,20171004,000000,39.93,40.33,39.93,40.25,1675283,0
+CDNS.US,D,20171005,000000,40.34,40.44,40.16,40.39,1179859,0
+CDNS.US,D,20171006,000000,40.42,40.73,40.14,40.68,1943859,0
+CDNS.US,D,20171009,000000,40.68,41.08,40.68,41.01,1481349,0
+CDNS.US,D,20171010,000000,41.05,41.135,40.67,41.01,1723627,0
+CDNS.US,D,20171011,000000,41.14,41.47,41.06,41.39,2786023,0
+CDNS.US,D,20171012,000000,41.39,42.2,41.32,41.82,2290692,0
+CDNS.US,D,20171013,000000,42,42.19,41.89,42,2090020,0
+CDNS.US,D,20171016,000000,42.09,42.565,41.87,41.97,2731279,0
+CDNS.US,D,20171017,000000,42,42,41.64,41.81,1870065,0
+CDNS.US,D,20171018,000000,41.8,42.05,41.53,41.79,2926907,0
+CDNS.US,D,20171019,000000,41.66,41.87,41.32,41.81,1201842,0
+CDNS.US,D,20171020,000000,41.99,42.45,41.83,42.28,1861853,0
+CDNS.US,D,20171023,000000,42.47,42.56,42.09,42.15,1404005,0
+CDNS.US,D,20171024,000000,42.16,42.33,41.93,42.31,2264212,0
+CDNS.US,D,20171025,000000,42.23,42.42,41.85,42.22,2544710,0
+CDNS.US,D,20171026,000000,42.37,42.88,42.26,42.72,1842936,0
+CDNS.US,D,20171027,000000,42.47,43.23,41.35,43.08,2119251,0
+CDNS.US,D,20171030,000000,43.11,43.21,42.63,42.9,1471565,0
+CDNS.US,D,20171031,000000,42.91,43.19,42.71,43.16,2044259,0
+CDNS.US,D,20171101,000000,43.47,43.62,42.96,43.01,2123763,0
+CDNS.US,D,20171102,000000,43.38,43.84,43.075,43.79,1888642,0
+CDNS.US,D,20171103,000000,43.82,43.92,43.61,43.9,1359035,0
+CDNS.US,D,20171106,000000,44,44.34,43.69,44.29,1739083,0
+CDNS.US,D,20171107,000000,44.4,44.665,44.04,44.3,1631263,0
+CDNS.US,D,20171108,000000,44.25,44.39,43.98,44.07,2002209,0
+CDNS.US,D,20171109,000000,43.9,44.19,43.2,43.55,2664659,0
+CDNS.US,D,20171110,000000,43.51,44.16,43.41,44.04,2761577,0
+CDNS.US,D,20171113,000000,43.83,44.69,43.83,44.67,1644536,0
+CDNS.US,D,20171114,000000,44.52,44.83,44.36,44.77,2674733,0
+CDNS.US,D,20171115,000000,44.52,44.67,44.01,44.32,1669307,0
+CDNS.US,D,20171116,000000,44.57,45.39,44.42,44.86,3005210,0
+CDNS.US,D,20171117,000000,44.87,45.1,44.41,44.58,1813641,0
+CDNS.US,D,20171120,000000,44.58,45.16,44.56,44.86,2015876,0
+CDNS.US,D,20171121,000000,45.04,45.48,44.915,45.33,1054511,0
+CDNS.US,D,20171122,000000,45.41,45.4876,44.96,45,876783,0
+CDNS.US,D,20171124,000000,45.14,45.64,45.06,45.6,474324,0
+CDNS.US,D,20171127,000000,45.51,45.51,44.99,45.14,2064027,0
+CDNS.US,D,20171128,000000,45.28,45.41,45.01,45.19,1341960,0
+CDNS.US,D,20171129,000000,45.04,45.15,43.14,43.16,2801604,0
+CDNS.US,D,20171130,000000,43.56,44.03,43.41,43.91,3407682,0
+CDNS.US,D,20171201,000000,43.66,44.08,42.7905,43.72,1755813,0
+CDNS.US,D,20171204,000000,43.95,43.95,42.4,42.42,1910653,0
+CDNS.US,D,20171205,000000,42.41,43.45,42.23,42.67,2302935,0
+CDNS.US,D,20171206,000000,42.46,43.01,42.38,42.9,2088227,0
+CDNS.US,D,20171207,000000,42.96,43.58,42.96,43.55,2110528,0
+CDNS.US,D,20171208,000000,43.8,43.96,43.43,43.56,1582367,0
+CDNS.US,D,20171211,000000,43.69,43.88,43.38,43.5,1349651,0
+CDNS.US,D,20171212,000000,43.43,43.64,43.11,43.29,1920061,0
+CDNS.US,D,20171213,000000,43.31,43.5399,43.02,43.06,3437513,0
+CDNS.US,D,20171214,000000,43.14,43.59,43.04,43.19,3598372,0
+CDNS.US,D,20171215,000000,43.31,43.845,42.99,43.68,15995380,0
+CDNS.US,D,20171218,000000,44.17,44.46,43.35,43.56,3221358,0
+CDNS.US,D,20171219,000000,43.47,44.095,43.42,43.75,3319106,0
+CDNS.US,D,20171220,000000,43.94,43.94,43.11,43.21,1836673,0
+CDNS.US,D,20171221,000000,43.25,43.39,42.395,42.48,1532535,0
+CDNS.US,D,20171222,000000,42.39,42.39,41.951,42.26,1217009,0
+CDNS.US,D,20171226,000000,41.99,42.1,41.74,41.97,980561,0
+CDNS.US,D,20171227,000000,42.1,42.37,41.9,42.25,1053002,0
+CDNS.US,D,20171228,000000,42.37,42.41,42.035,42.29,1325829,0
+CDNS.US,D,20171229,000000,42.31,42.49,41.81,41.82,1633295,0
+CDNS.US,D,20180102,000000,42,42.21,41.71,42.05,1935304,0
+CDNS.US,D,20180103,000000,42.16,42.95,42.05,42.93,2144820,0
+CDNS.US,D,20180104,000000,43.19,43.93,43.075,43.58,3178368,0
+CDNS.US,D,20180105,000000,43.78,44.2,43.67,43.99,2215165,0
+CDNS.US,D,20180108,000000,43.95,45.05,43.92,44.92,2005726,0
+CDNS.US,D,20180109,000000,45,45.27,44.62,45.07,1692252,0
+CDNS.US,D,20180110,000000,44.89,45.17,44.57,44.84,1367276,0
+CDNS.US,D,20180111,000000,44.9,45.14,44.77,44.87,1173224,0
+CDNS.US,D,20180112,000000,44.98,45.16,44.64,45.07,1205068,0
+CDNS.US,D,20180116,000000,45.22,45.4085,44.2,44.28,2219259,0
+CDNS.US,D,20180117,000000,44.66,45.06,44.51,44.86,2167754,0
+CDNS.US,D,20180118,000000,44.91,45.08,44.72,44.94,1629733,0
+CDNS.US,D,20180119,000000,45,45.74,44.84,45.6,2145543,0
+CDNS.US,D,20180122,000000,45.52,45.86,45.25,45.69,1452805,0
+CDNS.US,D,20180123,000000,45.6,45.94,45.5,45.75,1515649,0
+CDNS.US,D,20180124,000000,45.89,46,45.36,45.38,1540453,0
+CDNS.US,D,20180125,000000,45.58,45.92,44.77,44.86,1552214,0
+CDNS.US,D,20180126,000000,45.17,45.81,44.671,45.8,1495830,0
+CDNS.US,D,20180129,000000,45.56,45.745,44.475,44.56,1965639,0
+CDNS.US,D,20180130,000000,44.36,44.71,43.82,43.98,2258144,0
+CDNS.US,D,20180131,000000,44.06,45.03,43.92,44.86,3580229,0
+CDNS.US,D,20180201,000000,44.4,45.25,41.9,42.23,7211298,0
+CDNS.US,D,20180202,000000,42.04,42.15,41.08,41.1,3778252,0
+CDNS.US,D,20180205,000000,40.93,41.41,39.27,39.29,3264252,0
+CDNS.US,D,20180206,000000,38.73,39.66,37.78,39.58,4281944,0
+CDNS.US,D,20180207,000000,37.91,39.71,37.61,38.56,2713258,0
+CDNS.US,D,20180208,000000,38.48,38.49,36.79,36.82,3543992,0
+CDNS.US,D,20180209,000000,37.33,38.02,36.23,37.68,3418544,0
+CDNS.US,D,20180212,000000,37.95,38.835,37.93,38.6,2417924,0
+CDNS.US,D,20180213,000000,39.13,39.13,37.54,37.9,2363691,0
+CDNS.US,D,20180214,000000,37.55,38.72,37.42,38.63,2705126,0
+CDNS.US,D,20180215,000000,38.78,39.21,38.3,39.08,2462635,0
+CDNS.US,D,20180216,000000,39.11,39.46,38.8101,39.16,1898181,0
+CDNS.US,D,20180220,000000,38.91,40.31,38.9,40.17,3122820,0
+CDNS.US,D,20180221,000000,40.18,40.34,39.255,39.26,2187140,0
+CDNS.US,D,20180222,000000,39.42,39.75,38.61,38.8,2619066,0
+CDNS.US,D,20180223,000000,39.04,39.76,39.04,39.74,1590630,0
+CDNS.US,D,20180226,000000,39.83,40.11,39.645,39.89,1717143,0
+CDNS.US,D,20180227,000000,40.01,40.1,39.39,39.39,1646100,0
+CDNS.US,D,20180228,000000,39.64,39.94,38.76,38.77,2797996,0
+CDNS.US,D,20180301,000000,38.84,39.02,37.91,38.23,3311587,0
+CDNS.US,D,20180302,000000,37.89,39.37,37.8,39.29,2336970,0
+CDNS.US,D,20180305,000000,38.95,39.8199,38.73,39.5,2222596,0
+CDNS.US,D,20180306,000000,39.51,39.57,38.86,38.98,2507614,0
+CDNS.US,D,20180307,000000,38.8,39.63,38.735,39.37,1940945,0
+CDNS.US,D,20180308,000000,39.38,39.81,39.06,39.3,3611194,0
+CDNS.US,D,20180309,000000,39.65,39.8,38.76,39.68,2714610,0
+CDNS.US,D,20180312,000000,39.83,40.05,39.61,39.7,3467570,0
+CDNS.US,D,20180313,000000,39.96,40.3,39.03,39.17,2283866,0
+CDNS.US,D,20180314,000000,39.25,39.54,38.67,38.83,2186773,0
+CDNS.US,D,20180315,000000,38.75,39.39,38.75,39.08,2570903,0
+CDNS.US,D,20180316,000000,39.21,39.33,38.41,38.59,6533961,0
+CDNS.US,D,20180319,000000,38.3,38.79,37.75,38.23,3455831,0
+CDNS.US,D,20180320,000000,38.23,38.5,37.74,37.96,2960830,0
+CDNS.US,D,20180321,000000,37.96,38.75,37.7,38.35,3148136,0
+CDNS.US,D,20180322,000000,37.86,38.28,37.38,37.39,2117455,0
+CDNS.US,D,20180323,000000,37.29,37.5,36.38,36.38,2306464,0
+CDNS.US,D,20180326,000000,36.97,38,36.56,37.46,2939420,0
+CDNS.US,D,20180327,000000,37.6,37.66,36.22,36.4,2122507,0
+CDNS.US,D,20180328,000000,36.51,36.84,36.02,36.14,2183691,0
+CDNS.US,D,20180329,000000,36.4,37.51,36.37,36.77,3697021,0
+CDNS.US,D,20180402,000000,36.69,37.05,35.49,35.85,2274797,0
+CDNS.US,D,20180403,000000,36.01,36.4689,35.67,36.31,2787742,0
+CDNS.US,D,20180404,000000,35.75,36.78,35.59,36.68,2475685,0
+CDNS.US,D,20180405,000000,37.41,37.52,36.8,36.98,2762699,0
+CDNS.US,D,20180406,000000,36.71,36.8,35.66,35.9,3395911,0
+CDNS.US,D,20180409,000000,36.16,37.13,36.03,36.25,1971249,0
+CDNS.US,D,20180410,000000,36.82,37.28,36.55,37.01,2356932,0
+CDNS.US,D,20180411,000000,36.69,37.08,36.25,36.7,1684330,0
+CDNS.US,D,20180412,000000,36.85,37.68,36.78,37.47,2235609,0
+CDNS.US,D,20180413,000000,37.68,37.78,37.16,37.3,1212168,0
+CDNS.US,D,20180416,000000,37.58,37.59,37.23,37.54,2106830,0
+CDNS.US,D,20180417,000000,37.86,38.22,36.99,38.1,2467865,0
+CDNS.US,D,20180418,000000,38.09,38.33,37.52,38.17,2632112,0
+CDNS.US,D,20180419,000000,37.88,37.89,37.22,37.38,2413033,0
+CDNS.US,D,20180420,000000,37.3,37.62,36.77,37.02,2960028,0
+CDNS.US,D,20180423,000000,37.21,37.47,36.645,36.74,3266912,0
+CDNS.US,D,20180424,000000,40.11,41.49,39.62,40.09,9009838,0
+CDNS.US,D,20180425,000000,39.96,39.99,38.58,39.56,3961869,0
+CDNS.US,D,20180426,000000,39.85,40.48,39.31,39.89,2979270,0
+CDNS.US,D,20180427,000000,40.04,40.22,39.8,39.96,2922068,0
+CDNS.US,D,20180430,000000,40.06,40.36,39.96,40.06,3089325,0
+CDNS.US,D,20180501,000000,39.91,40.38,39.57,40.34,2275040,0
+CDNS.US,D,20180502,000000,39.89,40.35,39.75,39.97,2471324,0
+CDNS.US,D,20180503,000000,39.7,40.3199,39.58,40.25,2312452,0
+CDNS.US,D,20180504,000000,40.15,40.88,39.95,40.8,2009866,0
+CDNS.US,D,20180507,000000,40.84,41.27,40.84,41.07,2967288,0
+CDNS.US,D,20180508,000000,40.89,41.2,40.66,40.9,3765315,0
+CDNS.US,D,20180509,000000,41,41.89,40.96,41.76,1586654,0
+CDNS.US,D,20180510,000000,41.86,42.28,41.56,42.23,3097382,0
+CDNS.US,D,20180511,000000,42.27,42.47,42.06,42.25,1911684,0
+CDNS.US,D,20180514,000000,42.37,42.54,42,42.19,3880003,0
+CDNS.US,D,20180515,000000,41.83,41.96,40.92,41.08,3196780,0
+CDNS.US,D,20180516,000000,41.16,41.28,40.88,41.03,2787016,0
+CDNS.US,D,20180517,000000,40.97,41.75,40.9,41.52,2409063,0
+CDNS.US,D,20180518,000000,41.45,41.89,41.17,41.8,2664068,0
+CDNS.US,D,20180521,000000,41.99,42.13,41.77,42.01,2083469,0
+CDNS.US,D,20180522,000000,42.03,42.63,42.01,42.05,3104877,0
+CDNS.US,D,20180523,000000,41.72,42.34,41.54,42.33,2063212,0
+CDNS.US,D,20180524,000000,42.21,42.43,41.835,42.23,2935391,0
+CDNS.US,D,20180525,000000,42.09,42.29,41.96,42.24,1921422,0
+CDNS.US,D,20180529,000000,42.02,42.29,41.82,42.01,1641004,0
+CDNS.US,D,20180530,000000,42.2,42.55,42.02,42.16,2240024,0
+CDNS.US,D,20180531,000000,42.15,42.799,42.05,42.45,4283882,0
+CDNS.US,D,20180601,000000,42.71,43.26,42.67,43.21,1489844,0
+CDNS.US,D,20180604,000000,43.41,43.58,42.88,43.42,1314063,0
+CDNS.US,D,20180605,000000,43.21,43.75,43.19,43.69,1889607,0
+CDNS.US,D,20180606,000000,43.86,44.18,43.75,44.12,1315666,0
+CDNS.US,D,20180607,000000,44.06,44.5,43.79,44.08,3378924,0
+CDNS.US,D,20180608,000000,43.92,44.15,43.66,44.07,1479586,0
+CDNS.US,D,20180611,000000,44.14,44.325,43.91,44.25,1037133,0
+CDNS.US,D,20180612,000000,44.2,44.53,44.13,44.51,1589582,0
+CDNS.US,D,20180613,000000,44.4,44.795,44.37,44.58,2341949,0
+CDNS.US,D,20180614,000000,44.84,45.17,44.6,44.94,1596508,0
+CDNS.US,D,20180615,000000,44.91,45.14,44.46,45.02,3130023,0
+CDNS.US,D,20180618,000000,44.7,45.225,44.2025,45.18,1450188,0
+CDNS.US,D,20180619,000000,44.69,44.97,44.4,44.92,1505936,0
+CDNS.US,D,20180620,000000,44.87,45.38,44.87,45.2,1813474,0
+CDNS.US,D,20180621,000000,45.22,45.46,44.82,44.9,1626702,0
+CDNS.US,D,20180622,000000,44.92,45,43.86,43.87,2836722,0
+CDNS.US,D,20180625,000000,43.54,43.79,42.96,43.34,1793143,0
+CDNS.US,D,20180626,000000,43.35,43.79,43.27,43.53,2891427,0
+CDNS.US,D,20180627,000000,43.6,44.11,42.85,42.86,2326505,0
+CDNS.US,D,20180628,000000,42.72,43.175,42.4902,43.1,1209145,0
+CDNS.US,D,20180629,000000,43.24,43.53,43.09,43.31,1563916,0
+CDNS.US,D,20180702,000000,42.95,43.79,42.84,43.77,1202315,0
+CDNS.US,D,20180703,000000,44.04,44.36,43.78,43.81,809498,0
+CDNS.US,D,20180705,000000,43.96,44.47,43.73,44.46,1677143,0
+CDNS.US,D,20180706,000000,44.54,45.04,44.515,44.88,1539936,0
+CDNS.US,D,20180709,000000,45.1,45.38,44.53,44.87,1637570,0
+CDNS.US,D,20180710,000000,44.71,44.94,44.54,44.78,1420683,0
+CDNS.US,D,20180711,000000,44.52,44.67,44.28,44.6,1023567,0
+CDNS.US,D,20180712,000000,44.77,45.64,44.77,45.57,1375400,0
+CDNS.US,D,20180713,000000,45.67,45.7265,45.2,45.29,978421,0
+CDNS.US,D,20180716,000000,45.31,45.37,44.97,45.07,756663,0
+CDNS.US,D,20180717,000000,44.83,45.755,44.81,45.66,1643214,0
+CDNS.US,D,20180718,000000,45.56,45.715,45.25,45.52,994429,0
+CDNS.US,D,20180719,000000,45.27,45.52,44.88,45.23,849962,0
+CDNS.US,D,20180720,000000,45.15,45.595,45,45.14,1705431,0
+CDNS.US,D,20180723,000000,44.98,45.21,44.8138,45.15,1359088,0
+CDNS.US,D,20180724,000000,45.8,46.55,45.24,45.5,3037526,0
+CDNS.US,D,20180725,000000,45.6,46.82,45.56,46.8,2503499,0
+CDNS.US,D,20180726,000000,46.81,46.99,46.23,46.26,2199853,0
+CDNS.US,D,20180727,000000,46.25,46.45,44.83,45.24,1527672,0
+CDNS.US,D,20180730,000000,45.02,45.29,43.86,43.91,1848559,0
+CDNS.US,D,20180731,000000,44.2,44.48,43.83,44.09,1928236,0
+CDNS.US,D,20180801,000000,44.21,44.58,43.87,43.99,1948946,0
+CDNS.US,D,20180802,000000,43.68,44.74,43.565,44.7,1599514,0
+CDNS.US,D,20180803,000000,44.81,44.96,44.38,44.77,777037,0
+CDNS.US,D,20180806,000000,44.74,45.3,44.605,45.09,962283,0
+CDNS.US,D,20180807,000000,45.08,45.47,45.035,45.16,926063,0
+CDNS.US,D,20180808,000000,45.07,45.33,44.86,45.07,1275495,0
+CDNS.US,D,20180809,000000,45.19,45.58,44.97,45.33,1080168,0
+CDNS.US,D,20180810,000000,45.12,45.52,45.04,45.2,835654,0
+CDNS.US,D,20180813,000000,45.31,45.68,45.09,45.36,2240040,0
+CDNS.US,D,20180814,000000,45.66,46.1,45.42,46,1345669,0
+CDNS.US,D,20180815,000000,45.61,45.82,45.1,45.44,1519990,0
+CDNS.US,D,20180816,000000,45.58,45.73,45.27,45.37,1379310,0
+CDNS.US,D,20180817,000000,45.22,45.38,44.691,45.18,978242,0
+CDNS.US,D,20180820,000000,45.2,45.36,44.83,45.08,1095028,0
+CDNS.US,D,20180821,000000,45.12,45.64,45.105,45.4,1257061,0
+CDNS.US,D,20180822,000000,45.4,45.83,45.25,45.75,701755,0
+CDNS.US,D,20180823,000000,45.62,46.735,45.58,46.37,1475937,0
+CDNS.US,D,20180824,000000,46.62,46.94,46.54,46.82,888414,0
+CDNS.US,D,20180827,000000,46.98,47.17,46.7,46.84,1141776,0
+CDNS.US,D,20180828,000000,47,47.18,46.67,46.91,793330,0
+CDNS.US,D,20180829,000000,47.05,47.385,46.98,47.26,1450382,0
+CDNS.US,D,20180830,000000,47.08,47.31,46.98,47.06,1494169,0
+CDNS.US,D,20180831,000000,46.89,47.4,46.74,47.04,1254432,0
+CDNS.US,D,20180904,000000,46.91,47.27,46.42,46.64,2050876,0
+CDNS.US,D,20180905,000000,46.61,46.72,45.7,46.53,1702138,0
+CDNS.US,D,20180906,000000,46.6,46.92,46.32,46.54,1922470,0
+CDNS.US,D,20180907,000000,46.41,46.7,46.22,46.44,1551958,0
+CDNS.US,D,20180910,000000,46.69,46.79,46.39,46.49,1211363,0
+CDNS.US,D,20180911,000000,46.34,46.67,46.24,46.46,2074704,0
+CDNS.US,D,20180912,000000,46.34,46.44,45.79,45.87,1751048,0
+CDNS.US,D,20180913,000000,46.04,46.47,45.9,46.31,1454682,0
+CDNS.US,D,20180914,000000,46.11,46.66,46.11,46.26,1220191,0
+CDNS.US,D,20180917,000000,46.16,46.41,45.335,45.37,1492653,0
+CDNS.US,D,20180918,000000,45.32,45.64,45.2,45.22,1600796,0
+CDNS.US,D,20180919,000000,45.22,45.33,44.69,45.03,1137047,0
+CDNS.US,D,20180920,000000,45.24,45.84,45.14,45.75,1405728,0
+CDNS.US,D,20180921,000000,45.79,45.93,45.44,45.53,3650264,0
+CDNS.US,D,20180924,000000,45.39,45.69,45.01,45.57,1118399,0
+CDNS.US,D,20180925,000000,45.74,45.93,45.375,45.42,1187596,0
+CDNS.US,D,20180926,000000,45.4,45.82,44.9,44.95,1394494,0
+CDNS.US,D,20180927,000000,45.08,45.12,44.7625,45.01,952339,0
+CDNS.US,D,20180928,000000,44.93,45.34,44.78,45.32,1189938,0
+CDNS.US,D,20181001,000000,45.46,45.69,44.92,45.06,1606454,0
+CDNS.US,D,20181002,000000,45.06,45.11,44.385,44.49,1468691,0
+CDNS.US,D,20181003,000000,44.66,45.11,44.5,44.9,1449714,0
+CDNS.US,D,20181004,000000,44.7,44.81,43.09,43.42,1884847,0
+CDNS.US,D,20181005,000000,43.47,43.7,42.56,42.9,1623082,0
+CDNS.US,D,20181008,000000,42.75,42.85,40.96,41.41,2387043,0
+CDNS.US,D,20181009,000000,41.42,41.86,40.965,41.31,1528929,0
+CDNS.US,D,20181010,000000,41.11,41.31,39.43,39.48,2753663,0
+CDNS.US,D,20181011,000000,39.43,40.29,39.08,39.13,2921126,0
+CDNS.US,D,20181012,000000,39.85,40.125,39.16,39.99,2965883,0
+CDNS.US,D,20181015,000000,39.82,39.99,39.28,39.38,2025327,0
+CDNS.US,D,20181016,000000,39.77,40.44,39.61,40.34,2127011,0
+CDNS.US,D,20181017,000000,40.33,40.51,39.71,40.4,1515184,0
+CDNS.US,D,20181018,000000,40.19,40.31,39.87,40.04,2340845,0
+CDNS.US,D,20181019,000000,40.14,40.72,39.97,40.11,2582564,0
+CDNS.US,D,20181022,000000,40.29,40.82,40.14,40.61,3242054,0
+CDNS.US,D,20181023,000000,43.9,47.035,43,46.85,8592114,0
+CDNS.US,D,20181024,000000,46.47,46.8973,45.11,45.11,6652645,0
+CDNS.US,D,20181025,000000,45.57,46.98,45.49,46.53,3593583,0
+CDNS.US,D,20181026,000000,45.24,46.52,45.24,45.52,3102489,0
+CDNS.US,D,20181029,000000,46.33,46.53,43.49,44.2,3421226,0
+CDNS.US,D,20181030,000000,44.16,44.9,43.64,44.38,2801383,0
+CDNS.US,D,20181031,000000,44.99,45.34,44.4,44.57,2649595,0
+CDNS.US,D,20181101,000000,44.48,45.39,43.99,45.31,2596229,0
+CDNS.US,D,20181102,000000,45.29,45.71,44.75,45.15,2306107,0
+CDNS.US,D,20181105,000000,45.36,45.65,44.5,44.95,1460477,0
+CDNS.US,D,20181106,000000,44.84,45.11,44.29,44.7,1601503,0
+CDNS.US,D,20181107,000000,45.18,46.22,45.16,46.15,1876979,0
+CDNS.US,D,20181108,000000,46.2,46.73,45.935,46.46,1547164,0
+CDNS.US,D,20181109,000000,46.25,46.41,45.85,46.26,1576745,0
+CDNS.US,D,20181112,000000,45.99,45.99,44.69,44.82,2061394,0
+CDNS.US,D,20181113,000000,45.01,45.83,44.47,44.6,1497862,0
+CDNS.US,D,20181114,000000,45.08,45.59,44.25,44.42,1375757,0
+CDNS.US,D,20181115,000000,44.16,45.58,44.09,45.54,1757508,0
+CDNS.US,D,20181116,000000,45.4,46.04,45.12,45.76,1834620,0
+CDNS.US,D,20181119,000000,45.6,45.6,42.66,42.77,2142356,0
+CDNS.US,D,20181120,000000,42.37,43.29,41.8421,42.68,2678759,0
+CDNS.US,D,20181121,000000,43.29,43.81,42.57,43.06,1513463,0
+CDNS.US,D,20181123,000000,42.62,43.03,42.31,42.61,472155,0
+CDNS.US,D,20181126,000000,43.11,43.55,42.6,43.54,1208534,0
+CDNS.US,D,20181127,000000,43.31,43.66,42.85,43.08,1194738,0
+CDNS.US,D,20181128,000000,43.24,44.8,43.15,44.77,1826084,0
+CDNS.US,D,20181129,000000,44.52,44.62,43.85,44.12,1113058,0
+CDNS.US,D,20181130,000000,44.26,45.14,44,45.04,1991068,0
+CDNS.US,D,20181203,000000,45.99,46.38,45.57,46.22,2047811,0
+CDNS.US,D,20181204,000000,46.11,46.32,44.58,44.73,2287913,0
+CDNS.US,D,20181206,000000,43.85,44.24,43.2246,44,2771307,0
+CDNS.US,D,20181207,000000,43.65,43.89,42.29,42.67,1817645,0
+CDNS.US,D,20181210,000000,42.67,43.605,42.44,43.38,1861753,0
+CDNS.US,D,20181211,000000,44.13,44.7,43.58,43.83,1510959,0
+CDNS.US,D,20181212,000000,44.73,45.05,44.34,44.39,1310271,0
+CDNS.US,D,20181213,000000,44.5,44.7,43.86,44.11,927424,0
+CDNS.US,D,20181214,000000,43.65,44.01,42.51,43.22,1293979,0
+CDNS.US,D,20181217,000000,43.14,43.2,42.07,42.31,1682170,0
+CDNS.US,D,20181218,000000,42.74,43.35,42.52,43.07,2382107,0
+CDNS.US,D,20181219,000000,42.94,43.53,41.44,42.09,2381693,0
+CDNS.US,D,20181220,000000,42,42.41,41.01,41.56,1975378,0
+CDNS.US,D,20181221,000000,41.71,42.39,40.63,40.69,4200687,0
+CDNS.US,D,20181224,000000,40.54,41.42,40.31,40.31,1287769,0
+CDNS.US,D,20181226,000000,40.69,42.61,40.44,42.59,1587940,0
+CDNS.US,D,20181227,000000,42.07,43.41,41.74,43.41,1566573,0
+CDNS.US,D,20181228,000000,43.54,43.95,42.65,43.34,1243995,0
+CDNS.US,D,20181231,000000,43.6,43.79,43.15,43.48,1202170,0
+CDNS.US,D,20190102,000000,42.65,43.48,42.5,43.23,1463554,0
+CDNS.US,D,20190103,000000,42.69,42.93,41.43,41.53,1823406,0
+CDNS.US,D,20190104,000000,42.13,43.49,41.78,43.26,1775507,0
+CDNS.US,D,20190107,000000,42.93,43.73,42.8,43.42,1720187,0
+CDNS.US,D,20190108,000000,44.16,44.24,43.28,43.67,1468757,0
+CDNS.US,D,20190109,000000,43.67,44.17,43.42,43.85,1177817,0
+CDNS.US,D,20190110,000000,43.64,44.36,43.29,44.32,928829,0
+CDNS.US,D,20190111,000000,44.03,44.58,43.8,44.45,1221873,0
+CDNS.US,D,20190114,000000,44.15,44.55,43.915,44.38,1053439,0
+CDNS.US,D,20190115,000000,44.67,45.33,44.44,45.27,1533032,0
+CDNS.US,D,20190116,000000,45.12,45.46,44.97,45.37,1022205,0
+CDNS.US,D,20190117,000000,45.14,45.772,44.99,45.74,1263075,0
+CDNS.US,D,20190118,000000,46.05,46.63,45.63,46.62,1924740,0
+CDNS.US,D,20190122,000000,46.22,46.6,45.41,45.78,1685007,0
+CDNS.US,D,20190123,000000,45.57,46.23,45.17,45.48,1088471,0
+CDNS.US,D,20190124,000000,45.48,46.13,45.24,45.94,1194865,0
+CDNS.US,D,20190125,000000,46.48,46.74,46.22,46.59,1535039,0
+CDNS.US,D,20190128,000000,45.96,46.46,45.76,46.46,1086240,0
+CDNS.US,D,20190129,000000,46.45,46.58,45.97,46.3,1020142,0
+CDNS.US,D,20190130,000000,46.53,47.59,46.2778,47.48,1633085,0
+CDNS.US,D,20190131,000000,47.5,48.17,47.48,48.03,2044633,0
+CDNS.US,D,20190201,000000,48.05,48.81,48,48.68,1532934,0
+CDNS.US,D,20190204,000000,49.03,51.006,48.75,49.69,2103577,0
+CDNS.US,D,20190205,000000,49.9,50.21,49.69,50.08,1369543,0
+CDNS.US,D,20190206,000000,50.09,50.58,49.76,50.48,1402386,0
+CDNS.US,D,20190207,000000,50.12,50.62,49.96,50.58,1393679,0
+CDNS.US,D,20190208,000000,50.2,50.91,49.97,50.91,1295553,0
+CDNS.US,D,20190211,000000,51,51.44,50.7,50.84,1498098,0
+CDNS.US,D,20190212,000000,51.31,52.18,50.98,52.13,1878511,0
+CDNS.US,D,20190213,000000,52.25,52.37,51.2,51.36,1872221,0
+CDNS.US,D,20190214,000000,51.32,51.9,51.01,51.66,2029332,0
+CDNS.US,D,20190215,000000,52.09,52.6,51.7,52.58,2098157,0
+CDNS.US,D,20190219,000000,52.34,52.77,52.14,52.64,3014755,0
+CDNS.US,D,20190220,000000,57,57.25,54.91,55.07,4325413,0
+CDNS.US,D,20190221,000000,55,55.605,54.22,55.4,2478109,0
+CDNS.US,D,20190222,000000,55.56,56.72,55.46,56.57,3291097,0
+CDNS.US,D,20190225,000000,56.92,57.92,56.65,57.27,2281940,0
+CDNS.US,D,20190226,000000,57.29,57.46,56.88,57.36,2224015,0
+CDNS.US,D,20190227,000000,57.1,57.47,56.7,57.45,2088156,0
+CDNS.US,D,20190228,000000,57.49,58.075,57.15,57.25,2165951,0
+CDNS.US,D,20190301,000000,58.06,58.35,57.42,58.14,1717645,0
+CDNS.US,D,20190304,000000,58.88,58.88,57.55,58.54,2447541,0
+CDNS.US,D,20190305,000000,58.59,58.95,58.2801,58.87,2237352,0
+CDNS.US,D,20190306,000000,58.95,59.1692,58.43,58.51,1917946,0
+CDNS.US,D,20190307,000000,58.46,58.88,58.21,58.77,2166769,0
+CDNS.US,D,20190308,000000,58.13,59.17,57.76,59.16,1835892,0
+CDNS.US,D,20190311,000000,59.32,60,59.2006,59.96,1987964,0
+CDNS.US,D,20190312,000000,60,60.7,59.86,60.62,2021498,0
+CDNS.US,D,20190313,000000,60.87,61.43,60,60.66,2088438,0
+CDNS.US,D,20190314,000000,60.76,61.395,60.64,61.16,1965849,0
+CDNS.US,D,20190315,000000,61.26,62.17,60.87,60.99,4051115,0
+CDNS.US,D,20190318,000000,61.26,61.71,61.005,61.06,3537029,0
+CDNS.US,D,20190319,000000,61.19,61.5,60.75,61.24,2383012,0
+CDNS.US,D,20190320,000000,61.31,61.9,61.14,61.45,1807802,0
+CDNS.US,D,20190321,000000,61.57,63.185,61.57,63.08,1998540,0
+CDNS.US,D,20190322,000000,63.11,63.24,61.72,61.76,1925117,0
+CDNS.US,D,20190325,000000,61.76,62.255,61.2652,62.11,2122989,0
+CDNS.US,D,20190326,000000,62.3,62.9,62.03,62.3,1822255,0
+CDNS.US,D,20190327,000000,62.35,62.445,61.095,61.83,1718746,0
+CDNS.US,D,20190328,000000,62.03,62.75,61.67,62.65,1478567,0
+CDNS.US,D,20190329,000000,63.15,63.56,62.8,63.51,1899110,0
+CDNS.US,D,20190401,000000,65.08,65.24,63.6,64.8,2283826,0
+CDNS.US,D,20190402,000000,64.75,64.81,63.96,64.61,2256342,0
+CDNS.US,D,20190403,000000,65.06,65.45,64.56,65.17,2994365,0
+CDNS.US,D,20190404,000000,65.25,65.25,63.05,63.67,3546052,0
+CDNS.US,D,20190405,000000,64.13,64.3,63.51,64.2,1939052,0
+CDNS.US,D,20190408,000000,64.23,64.29,63.28,63.98,1946062,0
+CDNS.US,D,20190409,000000,63.64,64.59,63.63,64.31,1496951,0
+CDNS.US,D,20190410,000000,64.31,64.99,64.28,64.47,1589130,0
+CDNS.US,D,20190411,000000,64.59,64.72,64.08,64.57,1027349,0
+CDNS.US,D,20190412,000000,64.8,65,64.4,64.98,1703268,0
+CDNS.US,D,20190415,000000,65,65.37,64.59,65.06,1332870,0
+CDNS.US,D,20190416,000000,65.48,65.64,64.25,64.7,2138729,0
+CDNS.US,D,20190417,000000,65,65.06,63.74,63.97,2021170,0
+CDNS.US,D,20190418,000000,64.33,64.33,62.52,63.37,3021871,0
+CDNS.US,D,20190422,000000,63.31,64.2725,63.25,64.21,2307564,0
+CDNS.US,D,20190423,000000,68.5,69.69,65.88,66.7,5947501,0
+CDNS.US,D,20190424,000000,66.79,68.33,66.69,67.65,3186614,0
+CDNS.US,D,20190425,000000,68.11,68.44,66.69,67.49,2047101,0
+CDNS.US,D,20190426,000000,67.5,68.25,66.84,68.22,2177863,0
+CDNS.US,D,20190429,000000,68.42,68.87,67.92,68.18,1683166,0
+CDNS.US,D,20190430,000000,68.18,69.44,68.16,69.38,2154966,0
+CDNS.US,D,20190501,000000,69.6,69.99,68.46,68.54,1649273,0
+CDNS.US,D,20190502,000000,68.54,69.5152,68.2,69.45,2359393,0
+CDNS.US,D,20190503,000000,69.59,70.49,68.75,70.27,2233939,0
+CDNS.US,D,20190506,000000,68.62,70.19,68.06,70,1628935,0
+CDNS.US,D,20190507,000000,69.11,69.46,67.94,68.6,2380742,0
+CDNS.US,D,20190508,000000,68.29,69.3,67.891,68.94,1696518,0
+CDNS.US,D,20190509,000000,68.07,69,67.2,68.7,1717182,0
+CDNS.US,D,20190510,000000,68.45,69.52,67.48,69.36,1736863,0
+CDNS.US,D,20190513,000000,67.4,68.22,66.67,66.9,1717178,0
+CDNS.US,D,20190514,000000,67.27,68.49,67.08,68.09,1827231,0
+CDNS.US,D,20190515,000000,67.55,69.18,67.32,68.74,2438772,0
+CDNS.US,D,20190516,000000,68.9,70.36,68.75,69.85,2102331,0
+CDNS.US,D,20190517,000000,69.53,69.93,68.56,68.66,2045827,0
+CDNS.US,D,20190520,000000,67.37,67.4,64.375,64.62,3520807,0
+CDNS.US,D,20190521,000000,65.4,65.775,65.17,65.35,2708759,0
+CDNS.US,D,20190522,000000,65.02,65.14,64.44,64.72,2697865,0
+CDNS.US,D,20190523,000000,64.21,64.3,63.31,63.72,2613133,0
+CDNS.US,D,20190524,000000,63.89,64.33,63.78,63.99,2100293,0
+CDNS.US,D,20190528,000000,64.16,65.13,63.46,63.92,3914454,0
+CDNS.US,D,20190529,000000,63.44,64.18,62.82,63.75,2704225,0
+CDNS.US,D,20190530,000000,64.01,64.79,63.82,64.32,1360478,0
+CDNS.US,D,20190531,000000,63.45,64.27,63.13,63.57,2349260,0
+CDNS.US,D,20190603,000000,63.31,63.8,61.32,61.7,2636135,0
+CDNS.US,D,20190604,000000,62.57,63.55,62.22,63.22,4211582,0
+CDNS.US,D,20190605,000000,64.07,64.84,63.86,64.5,2572680,0
+CDNS.US,D,20190606,000000,64.7,64.85,63.66,64.69,2461770,0
+CDNS.US,D,20190607,000000,64.87,65.94,64.85,65.57,1726661,0
+CDNS.US,D,20190610,000000,66.2,67.31,65.85,67.17,2039946,0
+CDNS.US,D,20190611,000000,67.83,68.33,67.38,68.2,2760228,0
+CDNS.US,D,20190612,000000,68.14,69.51,68,69.35,2270884,0
+CDNS.US,D,20190613,000000,69.98,70.08,67.89,68.1,2336183,0
+CDNS.US,D,20190614,000000,68,68,67.08,67.72,2064277,0
+CDNS.US,D,20190617,000000,67.9,68.4125,67.31,67.55,2149942,0
+CDNS.US,D,20190618,000000,68.33,69.37,68.07,69.21,2226701,0
+CDNS.US,D,20190619,000000,69.35,71.61,69.22,71.44,3280202,0
+CDNS.US,D,20190620,000000,72.52,73.09,72.2081,72.67,3027658,0
+CDNS.US,D,20190621,000000,72.5,72.87,71.16,71.37,2885707,0
+CDNS.US,D,20190624,000000,71.57,71.88,70.574,71.28,1960671,0
+CDNS.US,D,20190625,000000,71.04,71.66,69.36,69.43,2035163,0
+CDNS.US,D,20190626,000000,69.98,70.76,69.63,69.84,1798056,0
+CDNS.US,D,20190627,000000,69.99,70.48,69.95,70.17,1451851,0
+CDNS.US,D,20190628,000000,70.39,70.93,69.95,70.81,3560999,0
+CDNS.US,D,20190701,000000,72.56,73.53,72.38,73.35,2044445,0
+CDNS.US,D,20190702,000000,73.35,74.02,73.29,74.02,1967392,0
+CDNS.US,D,20190703,000000,74.25,75.02,74.0201,74.81,1854929,0
+CDNS.US,D,20190705,000000,74.2,74.43,72.883,74.41,1244822,0
+CDNS.US,D,20190708,000000,74.08,74.46,73.735,74.37,1341926,0
+CDNS.US,D,20190709,000000,73.85,74.57,73.54,74.49,1918150,0
+CDNS.US,D,20190710,000000,74.84,75.595,74.58,75.1,1738921,0
+CDNS.US,D,20190711,000000,75.55,75.56,74.75,75.2,1904150,0
+CDNS.US,D,20190712,000000,75.17,75.51,73.95,75.02,1786187,0
+CDNS.US,D,20190715,000000,75.53,75.53,74.72,75.2,1483883,0
+CDNS.US,D,20190716,000000,75.05,75.45,74.67,74.69,1924540,0
+CDNS.US,D,20190717,000000,74.75,75.41,74.29,74.35,1778334,0
+CDNS.US,D,20190718,000000,74,75.04,73.62,74.72,2865838,0
+CDNS.US,D,20190719,000000,74.8,74.922,72.87,72.92,2148272,0
+CDNS.US,D,20190722,000000,73.4,73.85,72.49,72.66,3778339,0
+CDNS.US,D,20190723,000000,71.99,74.43,71.1,74.27,3923791,0
+CDNS.US,D,20190724,000000,74.01,76,73.71,75.79,2229243,0
+CDNS.US,D,20190725,000000,75.69,77.08,75.38,76.04,2296217,0
+CDNS.US,D,20190726,000000,76.19,76.77,75.76,75.91,1948069,0
+CDNS.US,D,20190729,000000,76.01,76.44,74.54,76.35,1427327,0
+CDNS.US,D,20190730,000000,75.7,76.27,75.23,75.54,1153567,0
+CDNS.US,D,20190731,000000,75.73,75.83,73.12,73.91,1660383,0
+CDNS.US,D,20190801,000000,73.91,75.34,72.6369,73.04,2114272,0
+CDNS.US,D,20190802,000000,72.32,72.99,70.66,71.27,1802398,0
+CDNS.US,D,20190805,000000,69.5,69.595,66.98,67.5,2771278,0
+CDNS.US,D,20190806,000000,69.15,69.4,68.05,69.15,2132725,0
+CDNS.US,D,20190807,000000,68.25,69.2,67.77,68.93,2122728,0
+CDNS.US,D,20190808,000000,69.51,71.67,69.5,71.39,1980780,0
+CDNS.US,D,20190809,000000,70.83,71.29,69.04,70.24,1200285,0
+CDNS.US,D,20190812,000000,69.95,70.03,68.39,68.72,1484540,0
+CDNS.US,D,20190813,000000,68.6,71.13,68.41,70.97,2284787,0
+CDNS.US,D,20190814,000000,69.42,69.87,67.2903,67.73,1883309,0
+CDNS.US,D,20190815,000000,67.92,68.42,67.3,68.14,1662691,0
+CDNS.US,D,20190816,000000,69.05,69.49,68.5,69.32,1454804,0
+CDNS.US,D,20190819,000000,70.59,70.7,69.06,69.6,1146011,0
+CDNS.US,D,20190820,000000,69.37,69.6595,68.5,68.79,1586645,0
+CDNS.US,D,20190821,000000,69.48,70.4,68.91,69.69,1599760,0
+CDNS.US,D,20190822,000000,70.18,71.11,69.1,69.81,1915669,0
+CDNS.US,D,20190823,000000,69.33,69.61,66.55,66.81,2234956,0
+CDNS.US,D,20190826,000000,67.77,68.04,67.27,67.79,2715938,0
+CDNS.US,D,20190827,000000,68.25,68.33,66.82,67.11,2491615,0
+CDNS.US,D,20190828,000000,66.43,67.29,66.032,66.82,1751580,0
+CDNS.US,D,20190829,000000,67.76,69.38,67.67,69.02,2104999,0
+CDNS.US,D,20190830,000000,69.51,69.5685,68.21,68.48,1666051,0
+CDNS.US,D,20190903,000000,67.82,68.506,67.51,68.14,2136016,0
+CDNS.US,D,20190904,000000,69.09,69.49,68.21,68.5,1671353,0
+CDNS.US,D,20190905,000000,69.44,70.9,68.85,70.61,1600088,0
+CDNS.US,D,20190906,000000,70.6,70.935,69.89,70,1559834,0
+CDNS.US,D,20190909,000000,70.45,70.45,67.79,68.41,1681109,0
+CDNS.US,D,20190910,000000,67.85,68.3,65.04,65.77,2319101,0
+CDNS.US,D,20190911,000000,65.83,66.38,65.25,65.47,1860329,0
+CDNS.US,D,20190912,000000,65.81,67.59,65.81,66.15,1803604,0
+CDNS.US,D,20190913,000000,66.09,67.04,65.37,65.54,1588293,0
+CDNS.US,D,20190916,000000,64.96,65.8,64.26,65.73,1673953,0
+CDNS.US,D,20190917,000000,66.04,67.47,65.58,67.35,2303107,0
+CDNS.US,D,20190918,000000,67.06,67.88,66.5,67.79,1908686,0
+CDNS.US,D,20190919,000000,67.56,68.24,66.86,66.92,2026957,0
+CDNS.US,D,20190920,000000,67.32,68.2,66.01,66.01,2855047,0
+CDNS.US,D,20190923,000000,65.49,66.51,65.2601,65.97,1080861,0
+CDNS.US,D,20190924,000000,66.64,66.78,64.83,65.16,1963793,0
+CDNS.US,D,20190925,000000,65.19,66.43,64.21,66.13,1839764,0
+CDNS.US,D,20190926,000000,66.22,66.83,65.84,66.58,1033880,0
+CDNS.US,D,20190927,000000,66.74,66.85,64.38,65.2,1613784,0
+CDNS.US,D,20190930,000000,65.42,66.46,65.07,66.08,1604781,0
+CDNS.US,D,20191001,000000,66.35,66.99,65.25,65.29,1227189,0
+CDNS.US,D,20191002,000000,64.7,64.81,63.14,64.02,1857290,0
+CDNS.US,D,20191003,000000,64.02,65.22,63.22,65.1,1689751,0
+CDNS.US,D,20191004,000000,65.41,65.93,64.93,65.91,2989161,0
+CDNS.US,D,20191007,000000,65.74,66.32,65.45,65.6,1159625,0
+CDNS.US,D,20191008,000000,64.68,65.09,63.2,63.64,1777963,0
+CDNS.US,D,20191009,000000,64.41,65.26,64.08,64.85,916873,0
+CDNS.US,D,20191010,000000,64.68,65.7,64.6,65.54,1280110,0
+CDNS.US,D,20191011,000000,66.36,67,65.69,65.9,1537757,0
+CDNS.US,D,20191014,000000,66.01,66.87,65.98,66.51,1147388,0
+CDNS.US,D,20191015,000000,66.77,67.7,66.4792,67.63,1496535,0
+CDNS.US,D,20191016,000000,66.19,67.37,66.14,66.815,1102916,0
+CDNS.US,D,20191017,000000,67.27,67.77,65.91,66,1333818,0
+CDNS.US,D,20191018,000000,65.67,66.59,64.88,65.6,1879923,0
+CDNS.US,D,20191021,000000,66.34,66.87,65.8,66.75,1884476,0
+CDNS.US,D,20191022,000000,69.79,70.5,62.75,62.94,3848317,0
+CDNS.US,D,20191023,000000,62.42,64.37,62.41,63.47,1885193,0
+CDNS.US,D,20191024,000000,63.72,65.27,63.62,65.09,1463162,0
+CDNS.US,D,20191025,000000,64.81,65.39,64.46,65.1,878290,0
+CDNS.US,D,20191028,000000,65.18,66,65.18,65.88,950364,0
+CDNS.US,D,20191029,000000,65.97,66.565,65.8,65.97,1405812,0
+CDNS.US,D,20191030,000000,66.16,66.99,65.52,66.94,1233015,0
+CDNS.US,D,20191031,000000,66.71,67,64.91,65.35,1693330,0
+CDNS.US,D,20191101,000000,65.69,66.42,65.22,65.48,2596801,0
+CDNS.US,D,20191104,000000,66.08,66.915,65.61,66.88,2456730,0
+CDNS.US,D,20191105,000000,67.14,67.63,66.55,67.2,2063205,0
+CDNS.US,D,20191106,000000,67.17,67.21,66.55,67.14,1030454,0
+CDNS.US,D,20191107,000000,67.37,68.2,66.5,66.87,1157973,0
+CDNS.US,D,20191108,000000,66.49,67.28,66.25,67.1,897083,0
+CDNS.US,D,20191111,000000,66.76,67.705,66.46,67.45,823029,0
+CDNS.US,D,20191112,000000,67.24,68.25,67.23,67.58,867604,0
+CDNS.US,D,20191113,000000,67.22,67.78,66.83,67.21,836459,0
+CDNS.US,D,20191114,000000,66.8,67.37,66.75,67.16,907726,0
+CDNS.US,D,20191115,000000,67.52,67.58,66.7,67.48,1481858,0
+CDNS.US,D,20191118,000000,67.61,67.74,66.97,67.23,1059476,0
+CDNS.US,D,20191119,000000,67.5,68.6,67.3755,68.485,1561448,0
+CDNS.US,D,20191120,000000,68.28,68.945,67.5,67.7,1558775,0
+CDNS.US,D,20191121,000000,67.7,67.98,66.905,67.185,1319050,0
+CDNS.US,D,20191122,000000,67.51,67.82,66.58,67.195,1444654,0
+CDNS.US,D,20191125,000000,67.25,68.325,67.25,68.17,1480916,0
+CDNS.US,D,20191126,000000,68.38,69.685,68.35,69.53,2829177,0
+CDNS.US,D,20191127,000000,69.68,70.96,69.5301,70.9,1484124,0
+CDNS.US,D,20191129,000000,70.64,70.96,70.0875,70.25,1182559,0
+CDNS.US,D,20191202,000000,70.1,70.205,67.3042,67.48,1925438,0
+CDNS.US,D,20191203,000000,66.5,66.62,64.75,65.22,2941430,0
+CDNS.US,D,20191204,000000,65.71,66.215,65.16,65.93,1712422,0
+CDNS.US,D,20191205,000000,65.72,66.345,65.48,65.81,1773505,0
+CDNS.US,D,20191206,000000,66.46,67.405,66.25,67.18,1303668,0
+CDNS.US,D,20191209,000000,66.81,67.29,66.005,66.03,1722908,0
+CDNS.US,D,20191210,000000,66.21,66.72,65.5,65.85,1395678,0
+CDNS.US,D,20191211,000000,66.22,66.42,65.64,65.89,1931594,0
+CDNS.US,D,20191212,000000,65.7,67.04,65.09,66.88,1820731,0
+CDNS.US,D,20191213,000000,66.84,68.08,66.59,67.92,1941456,0
+CDNS.US,D,20191216,000000,68.39,69.64,68.39,69.06,2388141,0
+CDNS.US,D,20191217,000000,69.37,69.89,68.6389,69.13,2520549,0
+CDNS.US,D,20191218,000000,69.52,70.43,69.24,69.94,2108736,0
+CDNS.US,D,20191219,000000,69.68,70.42,69.235,69.68,1580025,0
+CDNS.US,D,20191220,000000,70.09,70.71,69.34,70.09,4451661,0
+CDNS.US,D,20191223,000000,70.23,70.62,69.4232,70.14,1619898,0
+CDNS.US,D,20191224,000000,70.15,70.4111,69.14,69.65,436461,0
+CDNS.US,D,20191226,000000,69.65,70.42,69.65,70.05,668492,0
+CDNS.US,D,20191227,000000,70.39,70.44,69.3876,70.29,900589,0
+CDNS.US,D,20191230,000000,69.99,70.22,69.055,69.99,845671,0
+CDNS.US,D,20191231,000000,69.81,70.48,69.25,69.36,1538697,0
+CDNS.US,D,20200102,000000,70.18,71.44,69.59,71.44,1410679,0
+CDNS.US,D,20200103,000000,70.54,70.99,70.055,70.42,1317580,0
+CDNS.US,D,20200106,000000,69.98,70.9706,69.65,70.85,1545015,0
+CDNS.US,D,20200107,000000,70.46,71.28,69.94,71.07,1664687,0
+CDNS.US,D,20200108,000000,71.28,72.76,70.96,72.28,1763077,0
+CDNS.US,D,20200109,000000,72.82,73.69,72.56,73.36,1514381,0
+CDNS.US,D,20200110,000000,73.4,73.58,72.665,73.03,949972,0
+CDNS.US,D,20200113,000000,73.53,73.95,72.95,73.39,1156423,0
+CDNS.US,D,20200114,000000,73.4,73.47,72.41,72.605,1023815,0
+CDNS.US,D,20200115,000000,72.65,73.1,71.66,71.94,1333647,0
+CDNS.US,D,20200116,000000,72.33,73.07,72.03,73.06,1242118,0
+CDNS.US,D,20200117,000000,73.38,73.835,72.65,73.73,1893491,0
+CDNS.US,D,20200121,000000,73.41,74.87,73.23,74.6,1630817,0
+CDNS.US,D,20200122,000000,75,75.36,74.51,74.8,1156576,0
+CDNS.US,D,20200123,000000,74.92,75.55,74.2,75.42,994593,0
+CDNS.US,D,20200124,000000,75.94,76.31,74.07,74.58,957074,0
+CDNS.US,D,20200127,000000,72.49,73.28,71.76,72.62,1259934,0
+CDNS.US,D,20200128,000000,73.09,74.51,72.88,74.18,1298063,0
+CDNS.US,D,20200129,000000,74.5,74.645,73.045,73.14,1241457,0
+CDNS.US,D,20200130,000000,72.46,73.21,72.1,73.16,1033191,0
+CDNS.US,D,20200131,000000,72.86,73.05,71.36,72.11,2452577,0
+CDNS.US,D,20200203,000000,72.49,73.24,72.46,72.83,1405907,0
+CDNS.US,D,20200204,000000,73.96,74.78,73.68,74.42,1371951,0
+CDNS.US,D,20200205,000000,75.39,75.39,73.845,74.32,1666772,0
+CDNS.US,D,20200206,000000,74.91,75.36,74.38,74.54,911612,0
+CDNS.US,D,20200207,000000,74.02,74.4,73.51,73.55,1157696,0
+CDNS.US,D,20200210,000000,73.35,74.66,72.98,74.63,1302935,0
+CDNS.US,D,20200211,000000,75.04,75.88,74.68,75.71,1419563,0
+CDNS.US,D,20200212,000000,76,77.22,75.83,77.1,1932799,0
+CDNS.US,D,20200213,000000,77,79.59,75.27,79.25,3253163,0
+CDNS.US,D,20200214,000000,79.56,79.685,78.3616,78.76,1329662,0
+CDNS.US,D,20200218,000000,78.415,79,78.05,78.58,1539986,0
+CDNS.US,D,20200219,000000,79,80.4,78.88,80.02,2212033,0
+CDNS.US,D,20200220,000000,79.46,79.46,76.045,76.97,2394522,0
+CDNS.US,D,20200221,000000,75.96,76.58,74.18,74.73,1550286,0
+CDNS.US,D,20200224,000000,72.2503,73.27,70.87,71.39,2361985,0
+CDNS.US,D,20200225,000000,71.9,72.27,68.18,68.45,2648279,0
+CDNS.US,D,20200226,000000,69.1,70.055,68.18,68.88,2477323,0
+CDNS.US,D,20200227,000000,66.75,68.56,65.655,65.84,2678906,0
+CDNS.US,D,20200228,000000,63.41,66.31,63.24,66.14,4698593,0
+CDNS.US,D,20200302,000000,66.66,68.38,65.01,68.36,2711129,0
+CDNS.US,D,20200303,000000,67.87,68.81,65.47,66.23,3162806,0
+CDNS.US,D,20200304,000000,67.64,70.39,67.23,70.27,2364362,0
+CDNS.US,D,20200305,000000,67.79,69.62,66.825,67.84,2163703,0
+CDNS.US,D,20200306,000000,64.81,65.82,62.98,64.73,3361030,0
+CDNS.US,D,20200309,000000,61.68,64.17,58.05,59.75,2793602,0
+CDNS.US,D,20200310,000000,61.28,62.92,59.855,62.92,2809853,0
+CDNS.US,D,20200311,000000,61.3,62.71,60.38,62.23,2918503,0
+CDNS.US,D,20200312,000000,58.06,62.64,56.82,56.94,4756622,0
+CDNS.US,D,20200313,000000,59.28,62.47,55.5,62.47,3988535,0
+CDNS.US,D,20200316,000000,55.76,57.98,54.1,54.6,3071610,0
+CDNS.US,D,20200317,000000,55.88,59.105,53.39,58.94,2719479,0
+CDNS.US,D,20200318,000000,55,55.715,51.39,54.32,3137559,0
+CDNS.US,D,20200319,000000,53.74,57.61,52.1501,55.72,2584943,0
+CDNS.US,D,20200320,000000,56.9,58.56,54.57,55.08,3393464,0
+CDNS.US,D,20200323,000000,55,57.88,53.16,55.86,2954056,0
+CDNS.US,D,20200324,000000,58.93,63.95,58.21,63.34,4180242,0
+CDNS.US,D,20200325,000000,63.06,64.5997,60.93,61.35,3940095,0
+CDNS.US,D,20200326,000000,61.91,67.12,61.39,66.94,2781505,0
+CDNS.US,D,20200327,000000,64.46,65.55,61.73,62.28,2228379,0
+CDNS.US,D,20200330,000000,62.68,67.38,62.38,66.91,2514340,0
+CDNS.US,D,20200331,000000,66.11,67.47,65.34,66.04,3451353,0
+CDNS.US,D,20200401,000000,63.43,66.51,62.9188,65.24,2824123,0
+CDNS.US,D,20200402,000000,64.24,67.07,63.9215,65.93,2959094,0
+CDNS.US,D,20200403,000000,65.05,66.72,63.74,63.93,2554884,0
+CDNS.US,D,20200406,000000,67.52,69.77,65.92,69.42,2332714,0
+CDNS.US,D,20200407,000000,71,71.62,68.815,69.05,2315177,0
+CDNS.US,D,20200408,000000,69.84,72.26,69.46,71.84,1932520,0
+CDNS.US,D,20200409,000000,71.91,72.73,71.0681,71.65,1954323,0
+CDNS.US,D,20200413,000000,70.97,71.75,70.4,71.55,2521654,0
+CDNS.US,D,20200414,000000,73,76.5,72.26,76.325,2511049,0
+CDNS.US,D,20200415,000000,74.91,76.17,74.27,75.7,2245583,0
+CDNS.US,D,20200416,000000,76.01,79.17,76.01,78.59,2603334,0
+CDNS.US,D,20200417,000000,79.57,80.46,78.33,78.65,3958580,0
+CDNS.US,D,20200420,000000,77.73,78.67,76.77,77.84,2300713,0
+CDNS.US,D,20200421,000000,76.43,76.89,73.35,74.59,2938547,0
+CDNS.US,D,20200422,000000,79.18,80.55,77.51,79.8,3043490,0
+CDNS.US,D,20200423,000000,79.37,81.43,79.3,79.83,2273057,0
+CDNS.US,D,20200424,000000,80.85,81.319,79.11,80.52,2124467,0
+CDNS.US,D,20200427,000000,81,81.97,80.545,81.31,1517243,0
+CDNS.US,D,20200428,000000,82,82.46,78.34,78.47,2271007,0
+CDNS.US,D,20200429,000000,78.53,82.78,78.53,82,2689749,0
+CDNS.US,D,20200430,000000,81.76,82.61,80.88,81.13,3129158,0
+CDNS.US,D,20200501,000000,79.59,80,75.51,75.84,2894628,0
+CDNS.US,D,20200504,000000,75.93,77.73,75.27,77.64,2152051,0
+CDNS.US,D,20200505,000000,78.12,80.3,78.12,79.67,2008684,0
+CDNS.US,D,20200506,000000,80.14,81.96,80.01,80.99,2111999,0
+CDNS.US,D,20200507,000000,82.23,82.78,80.98,81.37,1480443,0
+CDNS.US,D,20200508,000000,82.36,82.7,81.18,82.46,1125669,0
+CDNS.US,D,20200511,000000,81.825,83.575,81.5,83,2019667,0
+CDNS.US,D,20200512,000000,83.57,83.57,81.05,81.05,1628861,0
+CDNS.US,D,20200513,000000,81.37,82.98,79.83,81,2768183,0
+CDNS.US,D,20200514,000000,80.5146,81.9,79.68,81.85,2077671,0
+CDNS.US,D,20200515,000000,79.19,82.32,79.05,82.07,2549581,0
+CDNS.US,D,20200518,000000,82.1478,84.06,81.3357,83.37,2426351,0
+CDNS.US,D,20200519,000000,83.76,87,83.51,85.44,2214605,0
+CDNS.US,D,20200520,000000,86.92,88.55,86.86,88.09,2347609,0
+CDNS.US,D,20200521,000000,88.25,88.46,86,86.11,1510697,0
+CDNS.US,D,20200522,000000,86.1,86.65,85.22,86.05,1490336,0
+CDNS.US,D,20200526,000000,87.78,87.8068,84.88,85.01,1703795,0
+CDNS.US,D,20200527,000000,84.5,85.24,81.95,85.2,1871466,0
+CDNS.US,D,20200528,000000,84.81,89.65,84.77,88.06,2392806,0
+CDNS.US,D,20200529,000000,88.23,91.58,87.92,91.29,2668276,0
+CDNS.US,D,20200601,000000,90.8,92.86,89.82,91.68,2119515,0
+CDNS.US,D,20200602,000000,91.5,92.39,90.5458,92.38,1850758,0
+CDNS.US,D,20200603,000000,92.9,93.3,91.83,92.96,1717370,0
+CDNS.US,D,20200604,000000,92.23,93.01,90.85,91.27,1562573,0
+CDNS.US,D,20200605,000000,91.18,92.46,89.5002,91.4,2280466,0
+CDNS.US,D,20200608,000000,91,92.39,89.04,92.13,2128905,0
+CDNS.US,D,20200609,000000,91.8,93.52,91.71,92.56,2075370,0
+CDNS.US,D,20200610,000000,93.33,94.1825,92.5,93.19,1502295,0
+CDNS.US,D,20200611,000000,92.8,93.09,88.32,88.41,2063508,0
+CDNS.US,D,20200612,000000,90.06,91.45,87.94,89.46,1889403,0
+CDNS.US,D,20200615,000000,88.59,90.88,87.75,90.85,1828848,0
+CDNS.US,D,20200616,000000,92.38,93.28,91.14,92.02,1707166,0
+CDNS.US,D,20200617,000000,92.94,93.885,92.58,93.07,1705146,0
+CDNS.US,D,20200618,000000,93.09,93.848,92.42,93.73,1778482,0
+CDNS.US,D,20200619,000000,94.98,95.21,91.66,91.9,3048645,0
+CDNS.US,D,20200622,000000,92.4,94.54,91.86,94.46,1487900,0
+CDNS.US,D,20200623,000000,95.05,95.285,94.29,94.545,2082139,0
+CDNS.US,D,20200624,000000,94.32,95.12,91.8,91.99,1783714,0
+CDNS.US,D,20200625,000000,92.66,92.74,90.05,92.66,3256737,0
+CDNS.US,D,20200626,000000,93,94.57,91.76,93.84,3763597,0
+CDNS.US,D,20200629,000000,93.3,94.12,91.43,94.03,1825170,0
+CDNS.US,D,20200630,000000,94.45,96.56,94.07,95.96,1971433,0
+CDNS.US,D,20200701,000000,95.7,97.68,95.23,97.07,2359951,0
+CDNS.US,D,20200702,000000,97.38,98.81,96.93,97.82,2087942,0
+CDNS.US,D,20200706,000000,99.53,100.8,98.51,98.74,1773405,0
+CDNS.US,D,20200707,000000,98.66,100.955,98.47,98.77,1360674,0
+CDNS.US,D,20200708,000000,99.7,100.13,98.68,99.6,1009860,0
+CDNS.US,D,20200709,000000,100.77,101.63,99.08,101.53,1249887,0
+CDNS.US,D,20200710,000000,101.39,101.79,99.45,100.97,1589771,0
+CDNS.US,D,20200713,000000,101.63,102.08,98.055,98.21,2412737,0
+CDNS.US,D,20200714,000000,97.16,99.22,95.2381,99.03,2000168,0
+CDNS.US,D,20200715,000000,99.704,100,97.92,99.11,1710664,0
+CDNS.US,D,20200716,000000,98.65,99.099,97.27,98.68,1179817,0
+CDNS.US,D,20200717,000000,98.68,100.68,98.25,100.23,2125088,0
+CDNS.US,D,20200720,000000,100.67,104.34,99.91,103.7,2235147,0
+CDNS.US,D,20200721,000000,106.54,106.54,102.64,103.58,2335090,0
+CDNS.US,D,20200722,000000,104.28,105.14,102.8,103.67,1435455,0
+CDNS.US,D,20200723,000000,103.42,105.89,102.35,102.94,1666060,0
+CDNS.US,D,20200724,000000,101.99,103.36,100.63,102.59,2006777,0
+CDNS.US,D,20200727,000000,103.62,105.41,103.32,105.27,1442456,0
+CDNS.US,D,20200728,000000,105.44,105.985,103.885,104.05,1122958,0
+CDNS.US,D,20200729,000000,104.43,107,104.43,105.97,2254128,0
+CDNS.US,D,20200730,000000,104.78,108.04,104.45,107.65,1427362,0
+CDNS.US,D,20200731,000000,108.29,109.26,106.08,109.25,1757403,0
+CDNS.US,D,20200803,000000,109.75,112.32,109.7,111.77,1808496,0
+CDNS.US,D,20200804,000000,111.53,112,108.45,109.14,2132068,0
+CDNS.US,D,20200805,000000,109.81,110.93,109.17,109.65,1177347,0
+CDNS.US,D,20200806,000000,109.26,110.695,108.655,110.52,1120240,0
+CDNS.US,D,20200807,000000,110.41,110.8,107.38,108.53,1336480,0
+CDNS.US,D,20200810,000000,108.3465,108.3465,105.6401,107.19,1969268,0
+CDNS.US,D,20200811,000000,106.55,107,104.68,105.18,1474608,0
+CDNS.US,D,20200812,000000,105.37,108.14,104.8,107.28,1290715,0
+CDNS.US,D,20200813,000000,107.63,109.695,107.27,108.66,1044292,0
+CDNS.US,D,20200814,000000,108.92,109.65,107.53,108,737189,0
+CDNS.US,D,20200817,000000,108.43,109.905,108.11,109.52,1070429,0
+CDNS.US,D,20200818,000000,109.57,110.46,108.42,109.15,995266,0
+CDNS.US,D,20200819,000000,109.23,109.585,107.4,108.53,1195435,0
+CDNS.US,D,20200820,000000,108,111.63,107.97,111.26,1288580,0
+CDNS.US,D,20200821,000000,110.735,111.2,109.31,110.57,1438342,0
+CDNS.US,D,20200824,000000,112,113.04,110.59,111.28,1094690,0
+CDNS.US,D,20200825,000000,111.37,111.9837,110.723,111.26,1300373,0
+CDNS.US,D,20200826,000000,111.82,113.97,111.56,112.67,1221894,0
+CDNS.US,D,20200827,000000,113.26,113.47,109.08,109.36,1999832,0
+CDNS.US,D,20200828,000000,110.5,111.36,109.87,110.86,1038172,0
+CDNS.US,D,20200831,000000,110.51,112,110.215,110.91,1603110,0
+CDNS.US,D,20200901,000000,111.1788,114.03,110.89,113.98,1544169,0
+CDNS.US,D,20200902,000000,114.47,117.59,113.59,117.09,1792856,0
+CDNS.US,D,20200903,000000,114.82,115.3,107.105,108.06,2558370,0
+CDNS.US,D,20200904,000000,108.16,108.53,102,105.88,2248580,0
+CDNS.US,D,20200908,000000,100,103.71,98.1572,100.44,2166563,0
+CDNS.US,D,20200909,000000,102.39,105.11,101.2,104.34,1494976,0
+CDNS.US,D,20200910,000000,104.52,105.81,101.54,102.22,1279196,0
+CDNS.US,D,20200911,000000,102.91,103.81,100.27,101.51,1167793,0
+CDNS.US,D,20200914,000000,102.88,104.035,102.035,103.23,1451480,0
+CDNS.US,D,20200915,000000,104.45,105.88,104.44,105.23,1069556,0
+CDNS.US,D,20200916,000000,105.77,106.21,102.44,102.55,1066307,0
+CDNS.US,D,20200917,000000,99.62,101.49,99,101.15,2491361,0
+CDNS.US,D,20200918,000000,101.86,101.96,98.64,99.76,3428164,0
+CDNS.US,D,20200921,000000,98.75,102.13,97.45,102.1,2093796,0
+CDNS.US,D,20200922,000000,103.39,103.39,100.52,102.83,1422768,0
+CDNS.US,D,20200923,000000,102.31,102.83,99.23,99.72,1063109,0
+CDNS.US,D,20200924,000000,98.74,103.1,98.47,102.12,1689892,0
+CDNS.US,D,20200925,000000,102,104.13,100.88,103.72,2412480,0
+CDNS.US,D,20200928,000000,105.05,105.325,103.83,105.25,1427430,0
+CDNS.US,D,20200929,000000,105.82,106.94,105.65,105.78,1187916,0
+CDNS.US,D,20200930,000000,105.35,107.9501,105.3,106.63,1813892,0
+CDNS.US,D,20201001,000000,107.85,109.31,107.59,108.63,1837452,0
+CDNS.US,D,20201002,000000,106.38,107.47,104.48,105.32,1332139,0
+CDNS.US,D,20201005,000000,106.11,107.65,106.04,107.46,962731,0
+CDNS.US,D,20201006,000000,107,108,105.19,105.52,1137215,0
+CDNS.US,D,20201007,000000,106.53,108.99,105.79,108.44,1139276,0
+CDNS.US,D,20201008,000000,109.41,109.55,107.9359,109.32,661989,0
+CDNS.US,D,20201009,000000,110.29,112.3,109.85,111.93,1018867,0
+CDNS.US,D,20201012,000000,114.26,116.38,113.0568,115.56,1445633,0
+CDNS.US,D,20201013,000000,116.46,117.87,115.29,116.77,1246562,0
+CDNS.US,D,20201014,000000,117,118.22,115.8,116.97,1639885,0
+CDNS.US,D,20201015,000000,115,116.55,114,115.96,1458241,0
+CDNS.US,D,20201016,000000,116.87,117.5,114.56,115.69,1169020,0
+CDNS.US,D,20201019,000000,115.51,117.095,112.91,113.56,1611778,0
+CDNS.US,D,20201020,000000,115.35,116,112,112.61,2304646,0
+CDNS.US,D,20201021,000000,112.61,113.96,111.21,111.23,1445095,0
+CDNS.US,D,20201022,000000,111.67,112.0599,108.75,109.32,1589765,0
+CDNS.US,D,20201023,000000,109.88,112.1,109.06,112.05,1066203,0
+CDNS.US,D,20201026,000000,110.31,112.22,108.11,109.88,1008073,0
+CDNS.US,D,20201027,000000,110.96,112.2,109.68,109.84,908374,0
+CDNS.US,D,20201028,000000,108.05,109.39,105.93,107.64,2006342,0
+CDNS.US,D,20201029,000000,107.64,111.51,107.58,110.21,1357004,0
+CDNS.US,D,20201030,000000,108.65,110.74,108.1333,109.37,2316611,0
+CDNS.US,D,20201102,000000,109.95,112.32,109.535,110.51,1645586,0
+CDNS.US,D,20201103,000000,111.55,114.16,111.09,113.59,1477636,0
+CDNS.US,D,20201104,000000,117.67,121.4,115.8,120.99,2250676,0
+CDNS.US,D,20201105,000000,123.79,124.68,122.3559,124.07,2016252,0
+CDNS.US,D,20201106,000000,125.0371,126.27,122.25,125.5,1457637,0
+CDNS.US,D,20201109,000000,126.46,127.5,118.44,118.57,2405691,0
+CDNS.US,D,20201110,000000,115.94,116.38,111.4,112.39,2097308,0
+CDNS.US,D,20201111,000000,114.63,117.8213,114.63,116.68,1431767,0
+CDNS.US,D,20201112,000000,117.14,118.14,114.04,114.56,1554381,0
+CDNS.US,D,20201113,000000,115.62,116.53,114.74,115.82,859584,0
+CDNS.US,D,20201116,000000,115,116.37,113.95,114.86,1159945,0
+CDNS.US,D,20201117,000000,115,115.16,113.27,113.48,1207735,0
+CDNS.US,D,20201118,000000,113.25,113.44,110.84,111.03,1467580,0
+CDNS.US,D,20201119,000000,111.67,113.12,110.44,112.6,2076482,0
+CDNS.US,D,20201120,000000,113.05,114.88,112.585,112.79,1418835,0
+CDNS.US,D,20201123,000000,113.5,113.98,109.65,111.25,1081672,0
+CDNS.US,D,20201124,000000,111.3,111.535,109.2,110.74,1626180,0
+CDNS.US,D,20201125,000000,112.07,113.27,111.41,113.04,1238748,0
+CDNS.US,D,20201127,000000,113.67,116.89,113.67,116.58,927416,0
+CDNS.US,D,20201130,000000,117.22,117.34,114.66,116.3,2304137,0
+CDNS.US,D,20201201,000000,116.88,117.07,114.59,115.65,2127610,0
+CDNS.US,D,20201202,000000,114.95,116.79,113.84,116.43,1174166,0
+CDNS.US,D,20201203,000000,115.72,118.575,115.3,116.68,1422084,0
+CDNS.US,D,20201204,000000,116.7,119.21,116.61,118.34,1160315,0
+CDNS.US,D,20201207,000000,118.89,120.16,118.515,119.02,1025334,0
+CDNS.US,D,20201208,000000,119.33,119.41,117.3,118.41,1400669,0
+CDNS.US,D,20201209,000000,121.78,121.78,114.825,115.49,1482789,0
+CDNS.US,D,20201210,000000,114.69,117.95,113.8001,117.45,1078677,0
+CDNS.US,D,20201211,000000,117.23,118.83,116.6624,118.52,1004122,0
+CDNS.US,D,20201214,000000,118.41,122.02,118.41,121.31,1357239,0
+CDNS.US,D,20201215,000000,122.1,124.22,122.08,122.82,1835632,0
+CDNS.US,D,20201216,000000,123.86,125.97,123.7932,125.4,1633953,0
+CDNS.US,D,20201217,000000,126.31,127.37,125.14,127.3,1589621,0
+CDNS.US,D,20201218,000000,127.38,132.26,126.58,132.02,3647880,0
+CDNS.US,D,20201221,000000,130.9,131.9,128.1,131.73,1564336,0
+CDNS.US,D,20201222,000000,132.21,134.91,131.43,134.37,1491967,0
+CDNS.US,D,20201223,000000,134.86,135.99,132.7201,133.06,1171620,0
+CDNS.US,D,20201224,000000,133.49,134.6199,132.63,134,377249,0
+CDNS.US,D,20201228,000000,135.85,136,133.53,134.76,863242,0
+CDNS.US,D,20201229,000000,135.13,135.75,133.29,133.98,996915,0
+CDNS.US,D,20201230,000000,134.71,136.06,134.07,135.25,944508,0
+CDNS.US,D,20201231,000000,135.42,136.835,135.3,136.43,773703,0
+CDNS.US,D,20210104,000000,136.89,138.31,133.51,135.76,2501961,0
+CDNS.US,D,20210105,000000,136.74,137.33,135,136.14,1634282,0
+CDNS.US,D,20210106,000000,132.34,133.41,129.9107,130.64,2299316,0
+CDNS.US,D,20210107,000000,132.14,137.49,131.74,137.05,1639860,0
+CDNS.US,D,20210108,000000,136.945,138.545,134.1,136.19,2049699,0
+CDNS.US,D,20210111,000000,133.89,136.31,132.831,134.69,2332802,0
+CDNS.US,D,20210112,000000,135.05,135.05,132.63,133.72,1338573,0
+CDNS.US,D,20210113,000000,134.06,135.17,132.155,134.12,1155337,0
+CDNS.US,D,20210114,000000,134.38,136.02,133.82,135.4,1490773,0
+CDNS.US,D,20210115,000000,134.41,136.15,132.93,134.64,1126778,0
+CDNS.US,D,20210119,000000,135.83,137.98,134.85,137.62,947628,0
+CDNS.US,D,20210120,000000,138.29,142.11,138.29,140.1,1433062,0
+CDNS.US,D,20210121,000000,140.95,141.25,138.2,138.62,1196485,0
+CDNS.US,D,20210122,000000,139.08,140.4,137.04,137.42,1402463,0
+CDNS.US,D,20210125,000000,138.81,139.4,134.31,135.9,1229596,0
+CDNS.US,D,20210126,000000,135.77,135.97,133.53,133.83,960775,0
+CDNS.US,D,20210127,000000,132,133.96,127.5566,128.43,2085374,0
+CDNS.US,D,20210128,000000,129.79,135.07,129.55,132.95,1549422,0
+CDNS.US,D,20210129,000000,132.51,133.15,130.04,130.39,1859465,0
+CDNS.US,D,20210201,000000,131.98,134.98,130.975,134.4,1430079,0
+CDNS.US,D,20210202,000000,135.33,136.46,134.815,135.72,1442158,0
+CDNS.US,D,20210203,000000,136,136.32,134.07,134.82,1538969,0
+CDNS.US,D,20210204,000000,135.22,137.25,134.87,137.1,1332288,0
+CDNS.US,D,20210205,000000,137.57,138.945,135.52,135.8,1802562,0
+CDNS.US,D,20210208,000000,137.17,138.43,136.66,137.58,1248423,0
+CDNS.US,D,20210209,000000,137.56,139.87,137.02,139.49,888164,0
+CDNS.US,D,20210210,000000,140.2,140.9685,137.52,137.86,1116281,0
+CDNS.US,D,20210211,000000,139.53,144.06,138.81,143.97,1131849,0
+CDNS.US,D,20210212,000000,143.52,145.92,142.6302,145.68,1152754,0
+CDNS.US,D,20210216,000000,148.37,149.08,145.66,145.99,1309525,0
+CDNS.US,D,20210217,000000,145.12,145.33,140.08,141.78,1123175,0
+CDNS.US,D,20210218,000000,140.2,140.91,137.6671,139.53,1723312,0
+CDNS.US,D,20210219,000000,141.22,142.33,139.6,139.66,1579454,0
+CDNS.US,D,20210222,000000,138.92,138.93,132.92,133.16,2091623,0
+CDNS.US,D,20210223,000000,135.54,135.89,128.49,132.6,3075992,0
+CDNS.US,D,20210224,000000,131.6,140.2,129.81,139.42,3097634,0
+CDNS.US,D,20210225,000000,138.43,142.64,137.275,138.02,3037908,0
+CDNS.US,D,20210226,000000,139.06,143.32,137.735,141.09,2526035,0
+CDNS.US,D,20210301,000000,143.23,147.6,142.13,147.44,2043782,0
+CDNS.US,D,20210302,000000,147.66,147.98,141.08,142.15,2813806,0
+CDNS.US,D,20210303,000000,141.17,141.7,133.69,133.74,2497300,0
+CDNS.US,D,20210304,000000,133.96,134.81,127.27,128.81,2715235,0
+CDNS.US,D,20210305,000000,130.81,130.81,122.62,126.69,3755421,0
+CDNS.US,D,20210308,000000,125.0651,125.86,119.65,119.68,3490418,0
+CDNS.US,D,20210309,000000,123.7,128.68,123.27,127.3,2365088,0
+CDNS.US,D,20210310,000000,128.97,130.545,126.69,126.88,2048322,0
+CDNS.US,D,20210311,000000,129.135,132.18,129.135,130.13,2582512,0
+CDNS.US,D,20210312,000000,127.05,127.15,124.61,125.74,1760655,0
+CDNS.US,D,20210315,000000,125.62,129.46,124.44,129.39,1240679,0
+CDNS.US,D,20210316,000000,130.31,132.61,129.092,129.39,1206045,0
+CDNS.US,D,20210317,000000,127.81,130.09,125.27,128.49,1473888,0
+CDNS.US,D,20210318,000000,125.46,126.94,123.42,124.03,1755456,0
+CDNS.US,D,20210319,000000,124.55,126.52,122.75,125.48,2593264,0
+CDNS.US,D,20210322,000000,126.3,129.9,126.3,127.97,1348115,0
+CDNS.US,D,20210323,000000,128.3,129.83,127.85,128.25,1517604,0
+CDNS.US,D,20210324,000000,128.98,129.29,126.08,126.97,1778316,0
+CDNS.US,D,20210325,000000,126.65,127.15,123.76,125.67,1735000,0
+CDNS.US,D,20210326,000000,126.08,132.74,126.06,132.58,2347437,0
+CDNS.US,D,20210329,000000,132.15,133.9,130.3,132.75,1956234,0
+CDNS.US,D,20210330,000000,131.65,132.43,128.37,130.87,1579741,0
+CDNS.US,D,20210331,000000,132.39,138.09,132.19,136.99,2619600,0
+CDNS.US,D,20210401,000000,138.46,142.78,138.41,141.49,1887891,0
+CDNS.US,D,20210405,000000,142,146.06,141.64,145.87,1828614,0
+CDNS.US,D,20210406,000000,144.23,145.47,142.4,143.46,1882981,0
+CDNS.US,D,20210407,000000,142.43,143.53,141.55,142.56,976084,0
+CDNS.US,D,20210408,000000,144.45,145.81,143.68,145.46,1190926,0
+CDNS.US,D,20210409,000000,144.98,146,144.12,145.35,1310955,0
+CDNS.US,D,20210412,000000,144.54,144.99,143.28,144.79,1120079,0
+CDNS.US,D,20210413,000000,145.71,147.705,144.91,146.15,1059167,0
+CDNS.US,D,20210414,000000,146.1,147.25,143.99,144.61,1294736,0
+CDNS.US,D,20210415,000000,146.1,148.27,146.1,147.59,1098927,0
+CDNS.US,D,20210416,000000,147.62,147.94,145.08,147.26,1011265,0
+CDNS.US,D,20210419,000000,145.67,147.01,140.43,141.94,1974364,0
+CDNS.US,D,20210420,000000,140.59,142.17,140.07,140.94,1700985,0
+CDNS.US,D,20210421,000000,141.41,141.92,139.82,141.5,1597051,0
+CDNS.US,D,20210422,000000,142.63,142.87,138.951,140.06,2163029,0
+CDNS.US,D,20210423,000000,141.59,143.13,140.91,142.08,1992135,0
+CDNS.US,D,20210426,000000,141.39,144.41,140.4,144.23,2345344,0
+CDNS.US,D,20210427,000000,135.53,136.9103,130.45,132.75,6075643,0
+CDNS.US,D,20210428,000000,132.18,133.66,130.27,133.27,2666959,0
+CDNS.US,D,20210429,000000,133.66,134.485,132.38,133.46,1404173,0
+CDNS.US,D,20210430,000000,131.26,133.94,131.03,131.77,1862612,0
+CDNS.US,D,20210503,000000,132.32,133.18,129.51,129.62,1488688,0
+CDNS.US,D,20210504,000000,127.85,128.46,124.64,126.35,1903021,0
+CDNS.US,D,20210505,000000,127.11,128.76,126.32,126.89,2090445,0
+CDNS.US,D,20210506,000000,125.79,127,124.44,126.9,1710010,0
+CDNS.US,D,20210507,000000,129.04,131.48,128.44,129.05,1613178,0
+CDNS.US,D,20210510,000000,127.87,129.04,124.07,124.14,1664781,0
+CDNS.US,D,20210511,000000,121.3327,126.61,120.56,125.83,1808090,0
+CDNS.US,D,20210512,000000,122.88,124.4,121.33,121.78,1575577,0
+CDNS.US,D,20210513,000000,123.41,124.34,120.57,122.07,1655615,0
+CDNS.US,D,20210514,000000,123.53,124.89,122.055,124.28,1253461,0
+CDNS.US,D,20210517,000000,123.07,123.22,120.08,121.835,1222626,0
+CDNS.US,D,20210518,000000,122.21,123.5,121.11,121.14,1768575,0
+CDNS.US,D,20210519,000000,118.64,122.44,118.11,122.32,1647499,0
+CDNS.US,D,20210520,000000,123.54,126.04,123.1,125.25,1501655,0
+CDNS.US,D,20210521,000000,126.09,126.46,123.06,123.46,1471566,0
+CDNS.US,D,20210524,000000,125.23,127.24,125.22,126.33,1345339,0
+CDNS.US,D,20210525,000000,127.29,127.86,126.36,127.49,1398570,0
+CDNS.US,D,20210526,000000,128.19,129.055,126.56,126.83,1220217,0
+CDNS.US,D,20210527,000000,126.66,128.72,125.31,127.13,2201664,0
+CDNS.US,D,20210528,000000,128.52,128.52,126.9,126.99,1223225,0
+CDNS.US,D,20210601,000000,126.12,127.67,124.32,125.75,1274796,0
+CDNS.US,D,20210602,000000,125.84,126.53,123.91,124.53,1812117,0
+CDNS.US,D,20210603,000000,123.04,125.27,122.035,123.94,1331165,0
+CDNS.US,D,20210604,000000,124.81,127.07,124.665,126.75,1005057,0
+CDNS.US,D,20210607,000000,125.89,126.69,124.27,124.93,1097258,0
+CDNS.US,D,20210608,000000,126.26,127.4,124.995,125.22,1488264,0
+CDNS.US,D,20210609,000000,126.13,126.95,124.7811,125.19,1469616,0
+CDNS.US,D,20210610,000000,124.99,128.6,124.51,128.51,2155211,0
+CDNS.US,D,20210611,000000,127.94,129.35,127.94,129.28,1032508,0
+CDNS.US,D,20210614,000000,129.66,131.01,128.9517,130.96,1055149,0
+CDNS.US,D,20210615,000000,130.76,131.22,129.05,129.46,1042540,0
+CDNS.US,D,20210616,000000,129.24,130.43,126.73,128.2,1128469,0
+CDNS.US,D,20210617,000000,127.03,131.49,127.03,130.91,1346148,0
+CDNS.US,D,20210618,000000,130.55,131.8785,129.875,130.47,2661742,0
+CDNS.US,D,20210621,000000,130.93,132.775,128.92,132.13,1677606,0
+CDNS.US,D,20210622,000000,131.97,134.15,131.31,134.04,1251206,0
+CDNS.US,D,20210623,000000,133.97,134.955,132.87,133,1537070,0
+CDNS.US,D,20210624,000000,134.35,135.6,134.01,135.02,1235822,0
+CDNS.US,D,20210625,000000,135.7,136.66,134.2,134.76,2070705,0
+CDNS.US,D,20210628,000000,135.78,137.23,135.53,137.1,1245148,0
+CDNS.US,D,20210629,000000,136.9678,138.525,134.84,138.35,916684,0
+CDNS.US,D,20210630,000000,138,138.765,136.47,136.82,2140889,0
+CDNS.US,D,20210701,000000,136.04,137,135.04,136.93,1018412,0
+CDNS.US,D,20210702,000000,137.48,138.44,137.32,137.94,715238,0
+CDNS.US,D,20210706,000000,138.33,139.01,136.94,138.67,1118251,0
+CDNS.US,D,20210707,000000,139.77,140.545,137.6,139.1,1336187,0
+CDNS.US,D,20210708,000000,137.16,137.89,135.35,137.31,1238375,0
+CDNS.US,D,20210709,000000,136.84,138.84,135.71,138.5,988665,0
+CDNS.US,D,20210712,000000,138.85,139.6,137.05,137.73,813655,0
+CDNS.US,D,20210713,000000,137.79,138.71,137.16,137.72,686249,0
+CDNS.US,D,20210714,000000,138.43,140.24,138,138.83,1044070,0
+CDNS.US,D,20210715,000000,139.19,139.19,136.675,137.55,1056440,0
+CDNS.US,D,20210716,000000,138.09,139.47,137.23,137.67,752173,0
+CDNS.US,D,20210719,000000,136.37,137.93,136.1,137.72,1119799,0
+CDNS.US,D,20210720,000000,137.97,140.78,136.33,139.79,1356115,0
+CDNS.US,D,20210721,000000,139.41,140.84,138.88,140.76,931789,0
+CDNS.US,D,20210722,000000,140.68,143.14,140.48,143.02,825980,0
+CDNS.US,D,20210723,000000,143.59,146.65,143.26,145.67,1256020,0
+CDNS.US,D,20210726,000000,145,145.63,144.38,144.97,1121311,0
+CDNS.US,D,20210727,000000,145.51,145.735,140.89,143.27,1537895,0
+CDNS.US,D,20210728,000000,143.3,144.91,142.16,144.59,1428425,0
+CDNS.US,D,20210729,000000,144.56,146.32,144.33,145.8,1038665,0
+CDNS.US,D,20210730,000000,144.91,148.115,144.73,147.65,1478560,0
+CDNS.US,D,20210802,000000,147.82,148.14,145.81,147.29,834912,0
+CDNS.US,D,20210803,000000,147.55,150.29,147.505,149.85,1701824,0
+CDNS.US,D,20210804,000000,150,152.03,149,151.08,1501756,0
+CDNS.US,D,20210805,000000,151.53,152,149.79,151.76,1003439,0
+CDNS.US,D,20210806,000000,150.74,151.5,149.17,151.07,762273,0
+CDNS.US,D,20210809,000000,151,151.44,150.12,150.29,508858,0
+CDNS.US,D,20210810,000000,151.32,151.61,148.01,149.05,782241,0
+CDNS.US,D,20210811,000000,149.58,150.6927,148.6504,150.53,899028,0
+CDNS.US,D,20210812,000000,149.7,153.18,149.25,152.26,1033981,0
+CDNS.US,D,20210813,000000,152.32,153.33,151.72,152.67,848902,0
+CDNS.US,D,20210816,000000,152.26,152.82,150.78,151.87,784600,0
+CDNS.US,D,20210817,000000,151.505,151.505,148.97,149.59,895484,0
+CDNS.US,D,20210818,000000,149.18,149.69,147.89,148.02,974774,0
+CDNS.US,D,20210819,000000,147.77,153.98,147.2216,153.27,1435650,0
+CDNS.US,D,20210820,000000,152.95,156.92,152.315,156.67,1747801,0
+CDNS.US,D,20210823,000000,155.64,158.63,155.415,158.32,834380,0
+CDNS.US,D,20210824,000000,158.71,159.04,158.05,158.58,867392,0
+CDNS.US,D,20210825,000000,158.75,159.33,157.7,158.63,1129807,0
+CDNS.US,D,20210826,000000,158.39,160.63,158.1,159.37,832641,0
+CDNS.US,D,20210827,000000,159.9,162.98,159.62,162.47,865639,0
+CDNS.US,D,20210830,000000,163.22,164.44,163,163.89,861359,0
+CDNS.US,D,20210831,000000,164.53,164.66,162.47,163.48,1486685,0
+CDNS.US,D,20210901,000000,164.66,165.63,163.86,164.15,999282,0
+CDNS.US,D,20210902,000000,164.7,165.405,164.04,165.19,763082,0
+CDNS.US,D,20210903,000000,165,167.169,164.835,165.71,899339,0
+CDNS.US,D,20210907,000000,165.98,166.32,163.391,164.98,768319,0
+CDNS.US,D,20210908,000000,164.45,166.38,163.61,165.56,883909,0
+CDNS.US,D,20210909,000000,165.7,166.77,164.85,165.91,848535,0
+CDNS.US,D,20210910,000000,166.87,168.61,166.43,166.87,922145,0
+CDNS.US,D,20210913,000000,167.8,168,162.07,164.63,956991,0
+CDNS.US,D,20210914,000000,165.45,166.055,163.75,164.93,1303148,0
+CDNS.US,D,20210915,000000,165.17,168.125,164.11,167.54,1014186,0
+CDNS.US,D,20210916,000000,167.16,168.21,165.6,167.61,983782,0
+CDNS.US,D,20210917,000000,167,167.025,162.46,163.63,2759104,0
+CDNS.US,D,20210920,000000,161.62,162.78,158.96,160.93,1484276,0
+CDNS.US,D,20210921,000000,162.18,162.49,160.56,160.87,860945,0
+CDNS.US,D,20210922,000000,161.6,163.07,160.42,162.23,762922,0
+CDNS.US,D,20210923,000000,163.28,163.99,162.38,163.1,999587,0
+CDNS.US,D,20210924,000000,162.39,163.83,161.05,163.55,882304,0
+CDNS.US,D,20210927,000000,161.5,161.8607,157.075,158.16,1047942,0
+CDNS.US,D,20210928,000000,155.62,157.1,152.25,152.47,1461299,0
+CDNS.US,D,20210929,000000,153.86,154.625,151.76,152.25,773250,0
+CDNS.US,D,20210930,000000,153.42,154.26,151.2,151.44,1008702,0
+CDNS.US,D,20211001,000000,152.34,154.04,149.235,153.01,1206729,0
+CDNS.US,D,20211004,000000,151.86,152.14,145.84,148.05,1206835,0
+CDNS.US,D,20211005,000000,148.95,151.23,148.46,150.21,1207881,0
+CDNS.US,D,20211006,000000,148.32,150.41,147.24,150.04,1295932,0
+CDNS.US,D,20211007,000000,151.32,153.2103,151.21,152.25,1384749,0
+CDNS.US,D,20211008,000000,152.65,153.15,149.37,150.12,581331,0
+CDNS.US,D,20211011,000000,149.58,151.7,148.96,149.52,690004,0
+CDNS.US,D,20211012,000000,150.74,151.79,149.68,150.16,710751,0
+CDNS.US,D,20211013,000000,151.72,154.36,151.06,153.5,1166074,0
+CDNS.US,D,20211014,000000,155.17,157.87,155.17,157.33,843552,0
+CDNS.US,D,20211015,000000,157.8,157.95,155.19,155.78,919030,0
+CDNS.US,D,20211018,000000,155.07,157.73,154.46,157.54,1036323,0
+CDNS.US,D,20211019,000000,158.19,159.28,157.41,158.83,912251,0
+CDNS.US,D,20211020,000000,160,161.71,159.845,160.09,1238476,0
+CDNS.US,D,20211021,000000,161.19,166.85,160.83,165.45,1124085,0
+CDNS.US,D,20211022,000000,165.81,167.48,165.38,166.76,879040,0
+CDNS.US,D,20211025,000000,168,169.79,166.94,167.37,1591187,0
+CDNS.US,D,20211026,000000,170.8165,175.08,167.79,172.93,1800963,0
+CDNS.US,D,20211027,000000,172.79,173.74,164.645,165.1,2037943,0
+CDNS.US,D,20211028,000000,165.01,169.18,165,168.92,1037758,0
+CDNS.US,D,20211029,000000,168.28,174.01,168.25,173.11,1392017,0
+CDNS.US,D,20211101,000000,174,174.79,172.97,173.84,1256798,0
+CDNS.US,D,20211102,000000,174.19,176.5612,173.75,175.55,904181,0
+CDNS.US,D,20211103,000000,176.055,176.19,171.31,172.97,1459829,0
+CDNS.US,D,20211104,000000,172.97,179.72,172.5,179.56,1232253,0
+CDNS.US,D,20211105,000000,180.1,180.63,177.13,178,841178,0
+CDNS.US,D,20211108,000000,179.64,179.64,177.47,179.24,645913,0
+CDNS.US,D,20211109,000000,179.53,182.58,178.7,182.37,1366340,0
+CDNS.US,D,20211110,000000,181.71,182.13,177.44,177.48,889420,0
+CDNS.US,D,20211111,000000,179.06,179.5499,176.88,177.23,655147,0
+CDNS.US,D,20211112,000000,178.5308,181.47,177.73,181.44,686879,0
+CDNS.US,D,20211115,000000,182.78,183.178,179.85,182.34,780449,0
+CDNS.US,D,20211116,000000,182.16,187.07,181.97,186.92,949399,0
+CDNS.US,D,20211117,000000,186.16,188.595,185.57,187.74,1186064,0
+CDNS.US,D,20211118,000000,187.8,187.8,185.13,186.05,905156,0
+CDNS.US,D,20211119,000000,187.32,190.09,187.13,188.12,1177413,0
+CDNS.US,D,20211122,000000,188.21,189.9,183.9453,184.51,1082369,0
+CDNS.US,D,20211123,000000,183,183.49,177.2,181.58,1618032,0
+CDNS.US,D,20211124,000000,178.85,183.77,177.47,183.47,1092771,0
+CDNS.US,D,20211126,000000,179.18,185.31,177.14,178.36,1131224,0
+CDNS.US,D,20211129,000000,181.37,187.51,180.04,186.69,1511409,0
+CDNS.US,D,20211130,000000,186,186.15,176.48,177.46,3117729,0
+CDNS.US,D,20211201,000000,180,181.795,175.02,175.05,1486603,0
+CDNS.US,D,20211202,000000,178,185.76,177.55,184.66,1804118,0
+CDNS.US,D,20211203,000000,184.89,185.28,175.34,177.87,2332225,0
+CDNS.US,D,20211206,000000,177.87,178.92,172.89,177.21,1463756,0
+CDNS.US,D,20211207,000000,181.675,183.515,180.06,182.77,1564277,0
+CDNS.US,D,20211208,000000,182.94,184.53,181.31,184.21,1151531,0
+CDNS.US,D,20211209,000000,183.35,186,179.61,179.62,1042861,0
+CDNS.US,D,20211210,000000,181.83,184.57,181.43,184.14,1249339,0
+CDNS.US,D,20211213,000000,184,185.26,182.725,184.13,1491805,0
+CDNS.US,D,20211214,000000,178.23,178.8,170.55,176.06,2501030,0
+CDNS.US,D,20211215,000000,176.7,184.41,176.25,184.27,1813149,0
+CDNS.US,D,20211216,000000,184,184.01,177.81,179.62,1573361,0
+CDNS.US,D,20211217,000000,177.08,182.45,177.08,179.15,3456064,0
+CDNS.US,D,20211220,000000,175.85,178.62,175.25,177.32,1255142,0
+CDNS.US,D,20211221,000000,179.58,183.29,176.58,183.03,980637,0
+CDNS.US,D,20211222,000000,182.92,186.68,182.58,186.56,887369,0
+CDNS.US,D,20211223,000000,186.59,188.665,185.95,187.48,752898,0
+CDNS.US,D,20211227,000000,188.89,191.86,187.63,191.65,933720,0
+CDNS.US,D,20211228,000000,192.7,192.7,189.32,190.08,1025251,0
+CDNS.US,D,20211229,000000,190.22,190.775,188.1786,189.93,1092547,0
+CDNS.US,D,20211230,000000,190,190.76,187.67,188.25,1100061,0
+CDNS.US,D,20211231,000000,187,187.685,184.93,186.35,1685681,0
+CDNS.US,D,20220103,000000,185.68,188.565,181.88,183.16,1104513,0
+CDNS.US,D,20220104,000000,182.19,183.68,174.325,178.3,1691021,0
+CDNS.US,D,20220105,000000,176.57,178.71,172.06,172.62,1733287,0
+CDNS.US,D,20220106,000000,171.75,175.22,170.53,173.12,1442995,0
+CDNS.US,D,20220107,000000,171.55,172.64,165.93,166.02,1590212,0
+CDNS.US,D,20220110,000000,162.82,166.1,160.83,165.88,2105078,0
+CDNS.US,D,20220111,000000,165.66,169.68,164.615,169.23,1240729,0
+CDNS.US,D,20220112,000000,170.29,172.52,168.68,170.18,1138043,0
+CDNS.US,D,20220113,000000,170.6,172.64,162.85,163.16,1455646,0
+CDNS.US,D,20220114,000000,161.05,163.97,159.41,161.75,1412605,0
+CDNS.US,D,20220118,000000,156,156.57,152.92,153.53,2284480,0
+CDNS.US,D,20220119,000000,154.4,156.17,153,153.17,2033835,0
+CDNS.US,D,20220120,000000,155.7,157.22,150.05,150.31,1356154,0
+CDNS.US,D,20220121,000000,149.88,152.625,148.09,148.3,2091160,0
+CDNS.US,D,20220124,000000,146.19,152,141.96,151.66,2494518,0
+CDNS.US,D,20220125,000000,147.26,148.92,142.31,142.39,2462705,0
+CDNS.US,D,20220126,000000,145.53,148.35,139.22,141.49,2266419,0
+CDNS.US,D,20220127,000000,144.22,144.9434,137.875,138.98,1577545,0
+CDNS.US,D,20220128,000000,139.99,145.715,136.62,145.42,1578102,0
+CDNS.US,D,20220131,000000,145.39,152.21,145.22,152.14,1647989,0
+CDNS.US,D,20220201,000000,152.37,153.305,149.17,151.61,1557104,0
+CDNS.US,D,20220202,000000,151.81,153.46,150.42,153.13,1439112,0
+CDNS.US,D,20220203,000000,149.53,151.47,145.76,146.42,1763288,0
+CDNS.US,D,20220204,000000,145.58,149.495,144.62,147.51,1398629,0
+CDNS.US,D,20220207,000000,148.15,149.59,146.065,146.72,1111582,0
+CDNS.US,D,20220208,000000,146.46,149.49,145.82,148.37,2095537,0
+CDNS.US,D,20220209,000000,151.51,154.42,150.31,154.4,1193973,0
+CDNS.US,D,20220210,000000,149.53,153.28,147.59,148.87,1385344,0
+CDNS.US,D,20220211,000000,149,150.53,141.33,142.5,1548272,0
+CDNS.US,D,20220214,000000,142.5,144.64,140.15,142.08,1218681,0
+CDNS.US,D,20220215,000000,144.64,146.46,144.02,146.07,1631935,0
+CDNS.US,D,20220216,000000,144.97,146.81,142.33,145.85,1741490,0
+CDNS.US,D,20220217,000000,144.18,144.77,137.64,138.22,1343281,0
+CDNS.US,D,20220218,000000,138.62,139.22,134.05,134.95,2437265,0
+CDNS.US,D,20220222,000000,134.63,136.955,133.095,135.21,2791059,0
+CDNS.US,D,20220223,000000,150.23,150.965,140.58,140.88,4882483,0
+CDNS.US,D,20220224,000000,138.42,149.73,137.11,149.04,3715241,0
+CDNS.US,D,20220225,000000,148.4,153.33,147.1244,152.93,2117737,0
+CDNS.US,D,20220228,000000,151.2,153.81,148.76,151.43,1835398,0
+CDNS.US,D,20220301,000000,151.69,154.14,149.31,150.53,2074812,0
+CDNS.US,D,20220302,000000,151.88,157.8,150.81,157.46,2368464,0
+CDNS.US,D,20220303,000000,158.52,159.51,152.7,153.94,1662097,0
+CDNS.US,D,20220304,000000,153.15,155.73,151.65,154.69,2208736,0
+CDNS.US,D,20220307,000000,154.94,155.375,150.25,150.4,2089617,0
+CDNS.US,D,20220308,000000,149.257,151.35,143.43,145.8,2369453,0
+CDNS.US,D,20220309,000000,149.47,152.215,146.96,150.89,2086904,0
+CDNS.US,D,20220310,000000,147.65,150.01,144.59,149.46,1603218,0
+CDNS.US,D,20220311,000000,151.08,151.77,144.67,144.91,1382365,0
+CDNS.US,D,20220314,000000,144.31,145.78,138.49,139.16,2264817,0
+CDNS.US,D,20220315,000000,140.39,143.71,139.42,142.5,2831095,0
+CDNS.US,D,20220316,000000,145.12,150.53,144.39,150.51,3056259,0
+CDNS.US,D,20220317,000000,149.95,153.93,149.44,153.32,1646988,0
+CDNS.US,D,20220318,000000,152.17,159.68,151.03,158.87,2533721,0
+CDNS.US,D,20220321,000000,157.38,158.25,153.945,157.2,1643400,0
+CDNS.US,D,20220322,000000,157.6,161.06,156.42,160.2,1129303,0
+CDNS.US,D,20220323,000000,158.92,159.92,155.19,157.29,1068503,0
+CDNS.US,D,20220324,000000,158.16,162.14,156.76,162.12,1494195,0
+CDNS.US,D,20220325,000000,162.81,163.24,157.33,158.84,1274854,0
+CDNS.US,D,20220328,000000,159,162.48,158.64,162.47,1102307,0
+CDNS.US,D,20220329,000000,164.73,167.36,163.13,165.97,1147987,0
+CDNS.US,D,20220330,000000,165.01,166.11,162.225,163.31,983693,0
+CDNS.US,D,20220331,000000,164.55,166.58,163,164.46,2446189,0
+CDNS.US,D,20220401,000000,165,167.38,162.865,165.63,1455868,0
+CDNS.US,D,20220404,000000,165.95,168.73,165.05,167.11,1257178,0
+CDNS.US,D,20220405,000000,167.37,167.78,162.09,163.45,1156741,0
+CDNS.US,D,20220406,000000,160.62,163.78,158.79,161.85,1415457,0
+CDNS.US,D,20220407,000000,161.11,164.52,160.55,163.13,1952186,0
+CDNS.US,D,20220408,000000,161.3,161.75,157.82,158.24,1204961,0
+CDNS.US,D,20220411,000000,157.2,157.2,152.51,153.74,1441323,0
+CDNS.US,D,20220412,000000,157.21,159.01,152.86,153.37,1298190,0
+CDNS.US,D,20220413,000000,154,158.61,153.865,155.79,1773288,0
+CDNS.US,D,20220414,000000,156.05,156.17,149.05,149.8,2113034,0
+CDNS.US,D,20220418,000000,148.52,151.6976,148.24,150.61,1123641,0
+CDNS.US,D,20220419,000000,149.68,156.22,149.39,155.62,1322299,0
+CDNS.US,D,20220420,000000,157.01,157.94,155.8,157.13,1834372,0
+CDNS.US,D,20220421,000000,159,160.965,150.99,151.86,1459677,0
+CDNS.US,D,20220422,000000,151.08,153.045,147.81,148.07,1350187,0
+CDNS.US,D,20220425,000000,148.38,151.35,147.205,151.1,2350861,0
+CDNS.US,D,20220426,000000,158,159.5,150.5,151.54,3901443,0
+CDNS.US,D,20220427,000000,151.92,156.98,151.54,153.41,2012056,0
+CDNS.US,D,20220428,000000,155.88,160.965,153.07,159.01,1763659,0
+CDNS.US,D,20220429,000000,157.47,158.66,149.92,150.85,1657182,0
+CDNS.US,D,20220502,000000,150.54,152.04,146.12,150.49,2016439,0
+CDNS.US,D,20220503,000000,150.32,153.8,149.865,152.85,1387739,0
+CDNS.US,D,20220504,000000,153.54,158.71,148.89,158.34,1542492,0
+CDNS.US,D,20220505,000000,156.08,156.49,147.15,149.4,1590186,0
+CDNS.US,D,20220506,000000,148.12,149.22,142.823,146.37,1539474,0
+CDNS.US,D,20220509,000000,143.39,144.35,136.38,137.18,2216883,0
+CDNS.US,D,20220510,000000,141.51,143.88,136.94,141.17,1705089,0
+CDNS.US,D,20220511,000000,138.88,143.62,135.29,135.68,1550924,0
+CDNS.US,D,20220512,000000,133.41,136.94,132.315,135.82,1604719,0
+CDNS.US,D,20220513,000000,137.81,143.13,137.7,142.44,1826383,0
+CDNS.US,D,20220516,000000,140.95,141.64,138.92,139.38,1297847,0
+CDNS.US,D,20220517,000000,143.12,144.25,139.79,142.87,1064696,0
+CDNS.US,D,20220518,000000,140.3,141.4,135.47,136.3,1376792,0
+CDNS.US,D,20220519,000000,136.27,146.94,136.27,143.83,2436451,0
+CDNS.US,D,20220520,000000,146.93,147.47,141,146.6,2917607,0
+CDNS.US,D,20220523,000000,147.2,148.43,145.17,147.63,1333184,0
+CDNS.US,D,20220524,000000,145.68,146.64,142.56,144,1492118,0
+CDNS.US,D,20220525,000000,142.2,146.18,142,145.06,1586931,0
+CDNS.US,D,20220526,000000,146.44,149.6,144.73,148.67,1214226,0
+CDNS.US,D,20220527,000000,150,156.33,149.88,156.24,1330717,0
+CDNS.US,D,20220531,000000,155.74,155.79,151.83,153.73,2655517,0
+CDNS.US,D,20220601,000000,155.15,157.77,151.89,153.22,1072275,0
+CDNS.US,D,20220602,000000,152.83,161.69,152.425,161.41,1451832,0
+CDNS.US,D,20220603,000000,159.11,159.92,157.3818,158.56,1096684,0
+CDNS.US,D,20220606,000000,160.9,164.18,159.34,160.29,1092167,0
+CDNS.US,D,20220607,000000,158.58,162.98,157.967,162.27,927874,0
+CDNS.US,D,20220608,000000,161.84,162.11,158.88,159.93,1489177,0
+CDNS.US,D,20220609,000000,158.48,160.03,155.75,155.81,1199218,0
+CDNS.US,D,20220610,000000,151.74,152.49,147.84,149.11,1195326,0
+CDNS.US,D,20220613,000000,144.4,145.3,140.89,141.66,1443729,0
+CDNS.US,D,20220614,000000,142.65,144.14,140.215,143.39,1048930,0
+CDNS.US,D,20220615,000000,145.2,149.91,144.02,147.72,1647588,0
+CDNS.US,D,20220616,000000,143.2,144.51,139.73,141.08,1611178,0
+CDNS.US,D,20220617,000000,141.65,145,140.27,143.09,2946325,0
+CDNS.US,D,20220621,000000,145.65,150.14,145.35,148.14,2022236,0
+CDNS.US,D,20220622,000000,146.12,149.35,145.09,145.96,1958781,0
+CDNS.US,D,20220623,000000,147.96,151.36,145.14,151.06,1840846,0
+CDNS.US,D,20220624,000000,152.8,157.89,152.27,157.62,2175986,0
+CDNS.US,D,20220627,000000,157.25,158.32,153.7,154.45,1193785,0
+CDNS.US,D,20220628,000000,154.39,155.37,149.51,150.12,1300839,0
+CDNS.US,D,20220629,000000,150.56,152.325,149.38,150.92,1141558,0
+CDNS.US,D,20220630,000000,149.34,152.51,148.41,150.03,2088047,0
+CDNS.US,D,20220701,000000,149.76,150.78,147.4,149.64,1509276,0
+CDNS.US,D,20220705,000000,148.98,151.92,147,151.64,1456394,0
+CDNS.US,D,20220706,000000,152.65,157.44,150.95,156.04,1675823,0
+CDNS.US,D,20220707,000000,156.41,160.76,156.21,160.19,1409900,0
+CDNS.US,D,20220708,000000,158.5,161.42,157.22,160.42,1051140,0
+CDNS.US,D,20220711,000000,158.87,159.74,156.99,157.87,1161127,0
+CDNS.US,D,20220712,000000,159.35,162.19,153.495,154.22,1430793,0
+CDNS.US,D,20220713,000000,150.49,154.26,149.17,153.34,941524,0
+CDNS.US,D,20220714,000000,152.21,155.36,148.85,154.02,1281371,0
+CDNS.US,D,20220715,000000,155.99,158.09,153.48,157,1386649,0
+CDNS.US,D,20220718,000000,158.08,158.95,154.22,155.06,1043821,0
+CDNS.US,D,20220719,000000,158.09,162.13,157.42,161.58,1307524,0
+CDNS.US,D,20220720,000000,162.33,165.94,161.58,164.02,1453238,0
+CDNS.US,D,20220721,000000,164.91,168.76,163.6,168.75,1409179,0
+CDNS.US,D,20220722,000000,169.46,171.11,167.23,167.71,1804334,0
+CDNS.US,D,20220725,000000,167.72,167.96,165.19,167.66,1338832,0
+CDNS.US,D,20220726,000000,170.54,174.5,169.94,170.75,2713082,0
+CDNS.US,D,20220727,000000,171.63,178.51,171.63,176.62,2118261,0
+CDNS.US,D,20220728,000000,177.82,183.89,177.48,183.62,2116005,0
+CDNS.US,D,20220729,000000,182.96,186.58,182.96,186.08,1594530,0
+CDNS.US,D,20220801,000000,183.015,187.51,183.015,185.04,1812020,0
+CDNS.US,D,20220802,000000,183.6,185.095,182.11,183.45,1709160,0
+CDNS.US,D,20220803,000000,182.185,183.05,176.25,181.95,3271004,0
+CDNS.US,D,20220804,000000,182.89,185.63,181.28,185.58,1599107,0
+CDNS.US,D,20220805,000000,182,186.69,181.96,186.55,1422880,0
+CDNS.US,D,20220808,000000,186.82,187.61,183.3,184.33,1690987,0
+CDNS.US,D,20220809,000000,183.94,185.65,183.12,184.61,1458812,0
+CDNS.US,D,20220810,000000,188.58,189.9499,185.68,186.34,1736957,0
+CDNS.US,D,20220811,000000,187.92,188.48,185.66,186.35,1676997,0
+CDNS.US,D,20220812,000000,187,189.3,186.45,188.83,1805929,0
+CDNS.US,D,20220815,000000,188.83,193.21,188.62,193.09,1659306,0
+CDNS.US,D,20220816,000000,191.48,194.97,191.14,192.63,1621995,0
+CDNS.US,D,20220817,000000,191.98,192.35,190.03,191,1341465,0
+CDNS.US,D,20220818,000000,190.9,192.8,190.41,190.73,1221768,0
+CDNS.US,D,20220819,000000,188.12,189.25,186.62,188.04,1329701,0
+CDNS.US,D,20220822,000000,186.34,187.13,184.51,184.9,1275835,0
+CDNS.US,D,20220823,000000,183.82,186.07,183,183.25,1012832,0
+CDNS.US,D,20220824,000000,185.4,185.4,182.64,182.99,1315117,0
+CDNS.US,D,20220825,000000,184.69,185.38,182.78,184.8,1163835,0
+CDNS.US,D,20220826,000000,184.42,184.42,177.48,177.83,1750154,0
+CDNS.US,D,20220829,000000,175.65,177.51,174.72,174.83,1326243,0
+CDNS.US,D,20220830,000000,175.86,176.14,171.18,174.23,1381112,0
+CDNS.US,D,20220831,000000,175.33,176.62,172.64,173.77,2072303,0
+CDNS.US,D,20220901,000000,171,171.49,166.89,170.04,2353355,0
+CDNS.US,D,20220902,000000,171.34,172.85,167.16,168.17,1416261,0
+CDNS.US,D,20220906,000000,168.39,170.395,166.64,167.82,1628072,0
+CDNS.US,D,20220907,000000,168.62,171.89,167.62,170.89,1394042,0
+CDNS.US,D,20220908,000000,169.46,172.98,168.78,171.84,1778890,0
+CDNS.US,D,20220909,000000,173.46,175.97,173.308,174.68,1292535,0
+CDNS.US,D,20220912,000000,175.11,175.45,173.58,175.02,1439201,0
+CDNS.US,D,20220913,000000,169.68,170.4889,166.66,166.92,1947095,0
+CDNS.US,D,20220914,000000,168.38,168.84,165.19,167.23,1563705,0
+CDNS.US,D,20220915,000000,165.38,165.765,161.16,163.05,2164241,0
+CDNS.US,D,20220916,000000,161.92,164.8,160.825,164.27,3470895,0
+CDNS.US,D,20220919,000000,162.63,167.29,162.57,167.19,1555820,0
+CDNS.US,D,20220920,000000,165.97,168.3,165.79,166.99,1734865,0
+CDNS.US,D,20220921,000000,168.545,172.06,166,166.04,2099961,0
+CDNS.US,D,20220922,000000,164.31,165.785,161.87,162.32,1811324,0
+CDNS.US,D,20220923,000000,160.96,162.5,159.12,160.97,1669320,0
+CDNS.US,D,20220926,000000,161.49,164.985,161.49,162.38,1776515,0
+CDNS.US,D,20220927,000000,164.26,164.91,160.61,163.13,1539270,0
+CDNS.US,D,20220928,000000,164,167.66,162.09,166.97,1477137,0
+CDNS.US,D,20220929,000000,165.59,166.85,163.15,164.69,1584971,0
+CDNS.US,D,20220930,000000,164.75,167.58,163.27,163.43,2156877,0
+CDNS.US,D,20221003,000000,164.39,171.26,164.39,170.28,1797455,0
+CDNS.US,D,20221004,000000,173.28,174.33,170.34,171.33,2126984,0
+CDNS.US,D,20221005,000000,170.01,170.785,167.72,169.7,2585714,0
+CDNS.US,D,20221006,000000,169.95,171.64,168.17,168.41,1849858,0
+CDNS.US,D,20221007,000000,165.26,165.62,158,158.9,2415693,0
+CDNS.US,D,20221010,000000,159.48,159.86,152.73,154.71,2242366,0
+CDNS.US,D,20221011,000000,154.57,154.9,147.06,148.04,4034112,0
+CDNS.US,D,20221012,000000,149.24,151.33,147.83,147.97,2662097,0
+CDNS.US,D,20221013,000000,142.37,151.62,142.338,150.55,4676621,0
+CDNS.US,D,20221014,000000,152.32,152.92,147.23,147.45,2373678,0
+CDNS.US,D,20221017,000000,152.23,155.165,151.835,154.07,2287981,0
+CDNS.US,D,20221018,000000,158,159.82,154.15,155.56,1683475,0
+CDNS.US,D,20221019,000000,152.66,154.28,151.73,153.72,1164755,0
+CDNS.US,D,20221020,000000,154.12,156.61,152,153.05,1599909,0
+CDNS.US,D,20221021,000000,152.095,158.86,150.69,158.34,2034589,0
+CDNS.US,D,20221024,000000,160.04,161.3988,157.07,160.22,1832165,0
+CDNS.US,D,20221025,000000,158.21,160.74,150.86,151.32,5082570,0
+CDNS.US,D,20221026,000000,148.23,152.26,147.44,149.05,2486564,0
+CDNS.US,D,20221027,000000,149.7,150.96,146.36,148.58,2169093,0
+CDNS.US,D,20221028,000000,149.66,151.82,148.83,151.48,1944810,0
+CDNS.US,D,20221031,000000,150.19,152.56,149.42,151.39,1544231,0
+CDNS.US,D,20221101,000000,153.25,153.7591,149.81,150.93,1299655,0
+CDNS.US,D,20221102,000000,151.54,152.4,145.02,145.09,2667946,0
+CDNS.US,D,20221103,000000,144,145.745,142.38,142.86,1870181,0
+CDNS.US,D,20221104,000000,144.34,144.72,138.76,142.41,2998689,0
+CDNS.US,D,20221107,000000,143.75,146.61,141.62,146,2085350,0
+CDNS.US,D,20221108,000000,147.11,151.09,146.44,149.095,1236439,0
+CDNS.US,D,20221109,000000,147.65,148.55,145.94,147.76,1070013,0
+CDNS.US,D,20221110,000000,156.66,162.61,155.685,162.02,2656246,0
+CDNS.US,D,20221111,000000,162.465,167.99,161.49,166.9,2273753,0
+CDNS.US,D,20221114,000000,166.03,169.38,165.4475,167.93,1773075,0
+CDNS.US,D,20221115,000000,171.78,172.4,167.18,168.74,2008804,0
+CDNS.US,D,20221116,000000,168.68,170.49,167.16,168.86,1137579,0
+CDNS.US,D,20221117,000000,165.2,166.975,162.87,165.1,1556933,0
+CDNS.US,D,20221118,000000,167.67,168.16,163.6107,165.02,1198577,0
+CDNS.US,D,20221121,000000,164.45,164.45,161.645,161.86,1184872,0
+CDNS.US,D,20221122,000000,162.6,165.63,160.87,165.2,1118551,0
+CDNS.US,D,20221123,000000,163,168.65,163,167.51,721524,0
+CDNS.US,D,20221125,000000,167.51,168.35,166.94,167.31,441076,0
+CDNS.US,D,20221128,000000,167.54,169.475,164.17,164.95,1401098,0
+CDNS.US,D,20221129,000000,165.36,165.36,161.9,163.52,1142198,0
+CDNS.US,D,20221130,000000,164.2,172.25,164.02,172.04,2565593,0
+CDNS.US,D,20221201,000000,174.745,177.27,173.33,176.78,1931931,0
+CDNS.US,D,20221202,000000,172.93,173.45,170.285,172.43,1255349,0
+CDNS.US,D,20221205,000000,170.45,170.92,165.505,166.46,1441386,0
+CDNS.US,D,20221206,000000,166.92,166.92,162.16,163.66,1152422,0
+CDNS.US,D,20221207,000000,162.32,163.1,159.72,160.59,1674022,0
+CDNS.US,D,20221208,000000,162.12,165.44,161.36,164.06,1397168,0
+CDNS.US,D,20221209,000000,163.32,164.66,162.17,163.67,1299751,0
+CDNS.US,D,20221212,000000,163.96,166.84,163.755,166.09,1414051,0
+CDNS.US,D,20221213,000000,174.31,174.48,166.07,168.23,1657433,0
+CDNS.US,D,20221214,000000,168.23,171.225,164.25,165.47,1459386,0
+CDNS.US,D,20221215,000000,163.04,163.96,160.38,162.23,1584607,0
+CDNS.US,D,20221216,000000,163.01,166.61,161.45,163.2,2992891,0
+CDNS.US,D,20221219,000000,163.15,163.15,160.02,160.95,944687,0
+CDNS.US,D,20221220,000000,159.9,162.9199,159.12,162.36,1353475,0
+CDNS.US,D,20221221,000000,162.79,165.765,161.61,165.41,1178706,0
+CDNS.US,D,20221222,000000,162.99,163.34,158.94,161.76,1154009,0
+CDNS.US,D,20221223,000000,160.92,161.95,159.25,161.45,709726,0
+CDNS.US,D,20221227,000000,161.1,161.1,158.97,160.05,615176,0
+CDNS.US,D,20221228,000000,159.95,161.73,158.1825,158.34,769541,0
+CDNS.US,D,20221229,000000,159.59,163.18,159.4,161.93,771608,0
+CDNS.US,D,20221230,000000,159.92,160.75,158.41,160.64,739442,0
+CDNS.US,D,20230103,000000,162.83,163.9999,157.495,159.64,992792,0
+CDNS.US,D,20230104,000000,161,162.1,157.46,159.23,1328964,0
+CDNS.US,D,20230105,000000,157.56,158.74,154.88,156.8,1728376,0
+CDNS.US,D,20230106,000000,158.75,160.325,155.2,159.66,1194186,0
+CDNS.US,D,20230109,000000,161.34,168.52,161.34,165.92,1924860,0
+CDNS.US,D,20230110,000000,164.59,166.61,162.48,164.32,1302087,0
+CDNS.US,D,20230111,000000,164.58,168.7,163.76,168.47,1523682,0
+CDNS.US,D,20230112,000000,168.17,168.66,164.85,168.06,1039231,0
+CDNS.US,D,20230113,000000,166,169.37,166,169.26,1021097,0
+CDNS.US,D,20230117,000000,171.79,174.52,169.41,172.97,2034181,0
+CDNS.US,D,20230118,000000,174.4,177.6,172.21,172.46,1445633,0
+CDNS.US,D,20230119,000000,171.64,173.43,171.23,171.95,1549397,0
+CDNS.US,D,20230120,000000,171.69,178.945,171.68,178.26,1769242,0
+CDNS.US,D,20230123,000000,177.2,184.24,177.2,183.41,1813585,0
+CDNS.US,D,20230124,000000,183.35,183.66,181.3821,182.38,1201880,0
+CDNS.US,D,20230125,000000,179.31,182.76,176.49,182.48,1103316,0
+CDNS.US,D,20230126,000000,184.9,185.86,182.59,185.63,857119,0
+CDNS.US,D,20230127,000000,183.93,186.24,183.11,185.03,1137512,0
+CDNS.US,D,20230130,000000,183.61,183.72,180.615,180.74,1191326,0
+CDNS.US,D,20230131,000000,181.36,183.73,180.75,182.83,1741938,0
+CDNS.US,D,20230201,000000,181.78,190.25,181.28,188.89,1613173,0
+CDNS.US,D,20230202,000000,190.73,191.92,188.4,189.22,1909673,0
+CDNS.US,D,20230203,000000,185.2,188.68,184.23,185.85,1158902,0
+CDNS.US,D,20230206,000000,184.46,186.99,183.995,185.91,1072045,0
+CDNS.US,D,20230207,000000,185.29,189.24,183.2566,188.33,1208603,0
+CDNS.US,D,20230208,000000,187.78,188.54,184.88,185.45,1389174,0
+CDNS.US,D,20230209,000000,188.15,190.585,185.54,186.27,1489569,0
+CDNS.US,D,20230210,000000,184.1,185.135,183.42,183.8,1169918,0
+CDNS.US,D,20230213,000000,185.1,186.85,183.8,185.7,1992315,0
+CDNS.US,D,20230214,000000,193.4,199.8565,192,199.09,3361209,0
+CDNS.US,D,20230215,000000,199.1,202.96,198.73,202.26,2140461,0
+CDNS.US,D,20230216,000000,196.28,198.44,193.45,194.62,2903237,0
+CDNS.US,D,20230217,000000,192.33,195.12,191.1,194.44,1993976,0
+CDNS.US,D,20230221,000000,192.19,193.58,191.44,192.65,1785917,0
+CDNS.US,D,20230222,000000,193.24,196,192.875,193.99,1779303,0
+CDNS.US,D,20230223,000000,196.03,198.57,194.66,196.62,1669431,0
+CDNS.US,D,20230224,000000,192.65,195.37,192.45,193.74,1180557,0
+CDNS.US,D,20230227,000000,195.35,195.985,192.66,193.18,1354110,0
+CDNS.US,D,20230228,000000,193.26,195.23,192.74,192.94,1715258,0
+CDNS.US,D,20230301,000000,193.14,193.5699,190.69,191.43,1204689,0
+CDNS.US,D,20230302,000000,190.32,193.3936,189.2968,192.64,1472424,0
+CDNS.US,D,20230303,000000,193.85,196.77,192.81,196.5,1563618,0
+CDNS.US,D,20230306,000000,196.94,198.8125,195.26,197.4,1614834,0
+CDNS.US,D,20230307,000000,196.49,198.15,194.34,195.35,1403097,0
+CDNS.US,D,20230308,000000,195.71,199.46,195.17,199.3,1440635,0
+CDNS.US,D,20230309,000000,199.33,201.97,196.12,196.4,1864692,0
+CDNS.US,D,20230310,000000,196.68,198.0804,192.78,195.67,2385304,0
+CDNS.US,D,20230313,000000,194.55,198.57,193.115,196.27,2309841,0
+CDNS.US,D,20230314,000000,197.86,203.68,197.42,203.52,2190665,0
+CDNS.US,D,20230315,000000,202.64,203.94,200.49,202.94,3116317,0
+CDNS.US,D,20230316,000000,202.1,209.28,200.01,207.82,3228489,0
+CDNS.US,D,20230317,000000,206.78,209.5,205.43,206.88,4539695,0
+CDNS.US,D,20230320,000000,207,207.89,204.73,207.07,2757046,0
+CDNS.US,D,20230321,000000,207.7,208.58,204.49,207.88,2723012,0
+CDNS.US,D,20230322,000000,206.72,209.23,203.96,204,2039750,0
+CDNS.US,D,20230323,000000,204.84,208.24,203.0281,207,2120154,0
+CDNS.US,D,20230324,000000,206.63,206.95,203.05,204.48,2302468,0
+CDNS.US,D,20230327,000000,204.48,206.29,203.55,205.27,1400322,0
+CDNS.US,D,20230328,000000,204.65,205.72,201.3505,203.28,1180800,0
+CDNS.US,D,20230329,000000,205.22,206.66,204.7,206,1184856,0
+CDNS.US,D,20230330,000000,207.34,207.99,205.39,207.01,1629730,0
+CDNS.US,D,20230331,000000,208,210.23,207.44,210.09,2104120,0
+CDNS.US,D,20230403,000000,209,211.6,208.73,211.39,1603573,0
+CDNS.US,D,20230404,000000,212.185,214.14,210.89,211.51,1228671,0
+CDNS.US,D,20230405,000000,210.12,211.08,206.1401,207.56,1455121,0
+CDNS.US,D,20230406,000000,205.39,209.26,205.33,208.52,1885926,0
+CDNS.US,D,20230410,000000,207.24,214.13,207.02,213.61,2167876,0
+CDNS.US,D,20230411,000000,212.46,214.95,212.36,213.89,1530415,0
+CDNS.US,D,20230412,000000,215,216.33,211.81,212.18,1416643,0
+CDNS.US,D,20230413,000000,212.88,217.67,212.88,217.01,1639984,0
+CDNS.US,D,20230414,000000,214.87,216.73,212.92,214.55,1273060,0
+CDNS.US,D,20230417,000000,215,215.48,211.73,213.16,895728,0
+CDNS.US,D,20230418,000000,214.86,215.52,212.935,213.77,915324,0
+CDNS.US,D,20230419,000000,212.87,214.06,212.23,213.67,937780,0
+CDNS.US,D,20230420,000000,212.36,215.7801,212.36,213.73,1173032,0
+CDNS.US,D,20230421,000000,213.58,214.48,210.36,213,1461021,0
+CDNS.US,D,20230424,000000,212.78,214.81,212.3688,212.98,1416106,0
+CDNS.US,D,20230425,000000,200.6,204.7,194.01,203.9,5320568,0
+CDNS.US,D,20230426,000000,203.9,207.33,203.04,203.61,2222974,0
+CDNS.US,D,20230427,000000,204.84,208.44,202.6601,207.86,1738813,0
+CDNS.US,D,20230428,000000,207.83,211.95,207.69,209.45,1996415,0
+CDNS.US,D,20230501,000000,209.3,211.5,207.7,210.65,1075586,0
+CDNS.US,D,20230502,000000,211.31,212.91,207.87,208.97,1435097,0
+CDNS.US,D,20230503,000000,208.98,209.96,207.04,207.45,1084494,0
+CDNS.US,D,20230504,000000,208.1,208.67,204.95,205.03,1271931,0
+CDNS.US,D,20230505,000000,205.94,206.99,203.3743,205.24,1749105,0
+CDNS.US,D,20230508,000000,205.43,206.33,203.562,205.56,734910,0
+CDNS.US,D,20230509,000000,205.14,206.2899,203.23,204.03,1024723,0
+CDNS.US,D,20230510,000000,205.7,206.23,202.33,204.19,1404026,0
+CDNS.US,D,20230511,000000,203.68,203.72,199.32,201.46,1841442,0
+CDNS.US,D,20230512,000000,202.04,202.41,199.86,201.16,1223007,0
+CDNS.US,D,20230515,000000,200.86,202.34,198.92,202.31,1434529,0
+CDNS.US,D,20230516,000000,202.31,203.54,201.73,202.46,1254093,0
+CDNS.US,D,20230517,000000,202.66,205.62,202.08,204.15,1293073,0
+CDNS.US,D,20230518,000000,205.53,217.46,205.455,216.84,3005359,0
+CDNS.US,D,20230519,000000,217.91,219.085,214.78,216.71,1751596,0
+CDNS.US,D,20230522,000000,215.55,215.94,211.4,211.63,1847285,0
+CDNS.US,D,20230523,000000,210.88,211.065,205.18,205.76,1571150,0
+CDNS.US,D,20230524,000000,204.41,204.95,203.13,203.67,1520721,0
+CDNS.US,D,20230525,000000,208.75,225.459,208.5,224.49,3818786,0
+CDNS.US,D,20230526,000000,226.26,232.14,226.15,228.33,2810051,0
+CDNS.US,D,20230530,000000,231.98,239,231.5052,234.75,3316779,0
+CDNS.US,D,20230531,000000,231.35,234.25,228.74,230.91,3148993,0
+CDNS.US,D,20230601,000000,228.57,233.98,227.6403,232.39,1964267,0
+CDNS.US,D,20230602,000000,232.15,233.1099,229.3179,229.69,2098474,0
+CDNS.US,D,20230605,000000,228.24,234.085,227.32,232.33,1766303,0
+CDNS.US,D,20230606,000000,232.88,233.43,227.24,228.78,1235161,0
+CDNS.US,D,20230607,000000,227.77,230.43,221.68,222.47,2273612,0
+CDNS.US,D,20230608,000000,222.12,229.47,221.45,228.08,1778596,0
+CDNS.US,D,20230609,000000,229.59,232.59,228.7,229.3,1295397,0
+CDNS.US,D,20230612,000000,230.91,233.39,228.23,233.22,1444029,0
+CDNS.US,D,20230613,000000,240.19,242.65,235.785,239,2092802,0
+CDNS.US,D,20230614,000000,237.24,238.42,234.11,236.06,2684639,0
+CDNS.US,D,20230615,000000,234.88,239.5,233.39,237.77,2757180,0
+CDNS.US,D,20230616,000000,240.74,240.74,234.42,235.84,5007193,0
+CDNS.US,D,20230620,000000,234.52,236.7,230.71,232.53,2393550,0
+CDNS.US,D,20230621,000000,233,233.64,226.025,228.01,3129951,0
+CDNS.US,D,20230622,000000,226.11,228.99,222.86,227,2683923,0
+CDNS.US,D,20230623,000000,225.47,227.91,223.69,225.32,7001674,0
+CDNS.US,D,20230626,000000,226.22,228.65,222.88,223.01,1438527,0
+CDNS.US,D,20230627,000000,223.51,229.7,223.51,228.8,1591146,0
+CDNS.US,D,20230628,000000,227.69,230.175,226.54,229.36,1462912,0
+CDNS.US,D,20230629,000000,230.77,231.59,227.635,228.54,1063041,0
+CDNS.US,D,20230630,000000,230.99,235.75,230.05,234.52,1923366,0
+CDNS.US,D,20230703,000000,234.38,235.42,232,235.4,860271,0
+CDNS.US,D,20230705,000000,233.31,237.67,232.35,232.52,1438993,0
+CDNS.US,D,20230706,000000,228.84,230.735,227.5,230.07,1184903,0
+CDNS.US,D,20230707,000000,229.82,230.04,226.11,226.89,1494638,0
+CDNS.US,D,20230710,000000,227.39,235.47,227.39,234.42,1911453,0
+CDNS.US,D,20230711,000000,234.13,234.385,228.72,231.87,1239054,0
+CDNS.US,D,20230712,000000,236.04,236.54,230.455,232.74,1635690,0
+CDNS.US,D,20230713,000000,236.93,240.08,235.61,239.51,1942173,0
+CDNS.US,D,20230714,000000,239.42,244.45,239.42,240.74,1304065,0
+CDNS.US,D,20230717,000000,240.27,245.24,239.71,244.44,1384196,0
+CDNS.US,D,20230718,000000,244.44,244.96,239.06,244.09,1732136,0
+CDNS.US,D,20230719,000000,244.67,245.58,241.5601,242.49,1375461,0
+CDNS.US,D,20230720,000000,245.23,248.16,238.15,238.79,1756661,0
+CDNS.US,D,20230721,000000,241.16,244.45,240.8301,242.86,5338757,0
+CDNS.US,D,20230724,000000,242.49,243.28,238.11,241.27,2078122,0
+CDNS.US,D,20230725,000000,231.82,240.9,231.56,238.29,3018969,0
+CDNS.US,D,20230726,000000,236.38,238,231.57,233.96,1902681,0
+CDNS.US,D,20230727,000000,238.83,242.16,233.97,234.9,2158851,0
+CDNS.US,D,20230728,000000,237.77,238.36,232.58,234.24,1552878,0
+CDNS.US,D,20230731,000000,234.86,236.2899,231.41,234.01,1615431,0
+CDNS.US,D,20230801,000000,231.43,234.52,230.3157,233.63,1008156,0
+CDNS.US,D,20230802,000000,231.51,231.51,226.42,228.74,1599739,0
+CDNS.US,D,20230803,000000,227.85,229.8351,227.39,228.59,1148787,0
+CDNS.US,D,20230804,000000,229.86,232.98,227.0301,229,1413310,0
+CDNS.US,D,20230807,000000,230.51,233.7,230.09,232.44,1183802,0
+CDNS.US,D,20230808,000000,229.8,230.84,227.94,228.93,1466191,0
+CDNS.US,D,20230809,000000,228.17,228.975,222.22,225.3,1348629,0
+CDNS.US,D,20230810,000000,228.13,229.735,224.28,225.61,858179,0
+CDNS.US,D,20230811,000000,223.4,226.76,222.85,226.07,949422,0
+CDNS.US,D,20230814,000000,224.96,228.38,223.945,227.9,1053853,0
+CDNS.US,D,20230815,000000,227.96,228.37,224.77,226.16,1171539,0
+CDNS.US,D,20230816,000000,226.51,227.561,223.09,223.24,1134898,0
+CDNS.US,D,20230817,000000,224.25,225.47,219.82,220.31,1169705,0
+CDNS.US,D,20230818,000000,217.77,221.37,217.77,220.55,1080636,0
+CDNS.US,D,20230821,000000,222.43,226.255,221.665,225,1341956,0
+CDNS.US,D,20230822,000000,226.9,227.96,224.75,225.51,1003838,0
+CDNS.US,D,20230823,000000,227.28,234.305,226.49,233.58,1936648,0
+CDNS.US,D,20230824,000000,236.98,237.91,227.62,228.04,1489948,0
+CDNS.US,D,20230825,000000,228,233.11,228,232.51,1293759,0
+CDNS.US,D,20230828,000000,233.97,234.51,231.935,233.55,601392,0
+CDNS.US,D,20230829,000000,232.46,238.26,230.855,237.79,1242317,0
+CDNS.US,D,20230830,000000,238.34,240.45,237.94,239.88,1015508,0
+CDNS.US,D,20230831,000000,239.88,242.735,239.42,240.44,1453186,0
+CDNS.US,D,20230901,000000,242.21,243.8281,239.66,243.56,1004721,0
+CDNS.US,D,20230905,000000,243.44,247.12,240.37,245.51,1302643,0
+CDNS.US,D,20230906,000000,244.47,247.5,244.47,246.7,1251307,0
+CDNS.US,D,20230907,000000,246.04,246.47,235.825,241.46,1555524,0
+CDNS.US,D,20230908,000000,241.42,243.525,236.56,237.99,1234086,0
+CDNS.US,D,20230911,000000,238.78,243.83,238.78,243.24,1146902,0
+CDNS.US,D,20230912,000000,241.9,242.05,236.34,236.46,986418,0
+CDNS.US,D,20230913,000000,236.46,243.025,236.46,241.13,1164692,0
+CDNS.US,D,20230914,000000,243.12,244.15,238.18,242.82,1205281,0
+CDNS.US,D,20230915,000000,242.64,242.64,232.19,234.08,2806203,0
+CDNS.US,D,20230918,000000,233.11,237.24,232.805,236.83,680523,0
+CDNS.US,D,20230919,000000,235.66,236.705,233.11,236.56,610894,0
+CDNS.US,D,20230920,000000,237.47,238.29,234.19,234.2,718467,0
+CDNS.US,D,20230921,000000,231.3,232.41,228.52,228.58,1092919,0
+CDNS.US,D,20230922,000000,229.67,233.25,229.67,230.66,786887,0
+CDNS.US,D,20230925,000000,230.99,232.66,229.42,231.25,864438,0
+CDNS.US,D,20230926,000000,230.61,230.78,227.05,229.26,1058453,0
+CDNS.US,D,20230927,000000,230.33,232.38,227.77,230.65,1196972,0
+CDNS.US,D,20230928,000000,230.01,236.22,229.23,234.01,1237162,0
+CDNS.US,D,20230929,000000,236.68,239.12,233.1201,234.3,900742,0
+CDNS.US,D,20231002,000000,235.44,237.87,234.4838,236.49,747141,0
+CDNS.US,D,20231003,000000,233.63,237.12,227.7701,228.69,1076830,0
+CDNS.US,D,20231004,000000,230.93,235.78,230.17,235.05,832862,0
+CDNS.US,D,20231005,000000,234.5,235.69,231.1,234.77,808253,0
+CDNS.US,D,20231006,000000,232.88,244.88,231.84,243.95,1415387,0
+CDNS.US,D,20231009,000000,241.15,248.72,240.3,247.34,1184579,0
+CDNS.US,D,20231010,000000,248.27,253.44,246.175,249.75,1657297,0
+CDNS.US,D,20231011,000000,250.32,253.97,250.32,252.98,1227877,0
+CDNS.US,D,20231012,000000,254.36,255.85,250.62,252.2,1085426,0
+CDNS.US,D,20231013,000000,252.98,253.74,248.32,250.25,1306357,0
+CDNS.US,D,20231016,000000,251.94,252.69,247.5,251.42,1502896,0
+CDNS.US,D,20231017,000000,248.58,251.47,245.83,250.02,1543974,0
+CDNS.US,D,20231018,000000,248.82,251.3,245.94,246.56,1437284,0
+CDNS.US,D,20231019,000000,248.6,250.24,243.93,245.06,1252137,0
+CDNS.US,D,20231020,000000,245.13,245.13,238.03,238.64,1361517,0
+CDNS.US,D,20231023,000000,239.08,242.32,236.19,239.92,1345982,0
+CDNS.US,D,20231024,000000,234.69,243.94,232.59,237.41,2590995,0
+CDNS.US,D,20231025,000000,237.04,238.17,229.69,231.03,1514502,0
+CDNS.US,D,20231026,000000,231.17,235.16,228.66,230.44,1721891,0
+CDNS.US,D,20231027,000000,232.71,233.28,229.124,230.87,1428131,0
+CDNS.US,D,20231030,000000,232.99,235.45,230.65,233.72,1095656,0
+CDNS.US,D,20231031,000000,235.15,240.3,233.51,239.85,1618889,0
+CDNS.US,D,20231101,000000,240.8,245.73,240.35,244.88,1583137,0
+CDNS.US,D,20231102,000000,247.88,248.54,242.12,244.48,1774344,0
+CDNS.US,D,20231103,000000,245.94,250.9985,245.45,249.54,1525618,0
+CDNS.US,D,20231106,000000,250.11,250.78,247.33,249.77,1173082,0
+CDNS.US,D,20231107,000000,251.195,254.545,249.76,253.73,1173803,0
+CDNS.US,D,20231108,000000,255,257.475,253.41,256.4,1076093,0
+CDNS.US,D,20231109,000000,256.95,259.49,255.13,256.45,1150984,0
+CDNS.US,D,20231110,000000,258.99,262.46,257,261.56,1754302,0
+CDNS.US,D,20231113,000000,260.6,265.435,259.58,263.94,1174631,0
+CDNS.US,D,20231114,000000,268.49,272.99,265.59,272.62,1684206,0
+CDNS.US,D,20231115,000000,273.38,274.32,264.0801,265.79,2123144,0
+CDNS.US,D,20231116,000000,265.79,269.32,263.26,266.99,1696747,0
+CDNS.US,D,20231117,000000,267.83,269.75,266.4,268.27,1013487,0
+CDNS.US,D,20231120,000000,269.58,270.4625,266.66,270.25,1297739,0
+CDNS.US,D,20231121,000000,270.57,272.69,269.11,270.39,972362,0
+CDNS.US,D,20231122,000000,271.91,273.91,270.18,270.35,826031,0
+CDNS.US,D,20231124,000000,269.11,270.61,265.72,270.61,563746,0
+CDNS.US,D,20231127,000000,270.73,273.88,268.21,271.55,1085403,0
+CDNS.US,D,20231128,000000,270.56,273,270.28,270.72,985921,0
+CDNS.US,D,20231129,000000,273.39,277.52,273.39,275.21,1140490,0
+CDNS.US,D,20231130,000000,277.66,279.325,269.58,273.27,1955273,0
+CDNS.US,D,20231201,000000,272.85,273.395,268.3827,270.35,1679173,0
+CDNS.US,D,20231204,000000,267.56,268.08,258.03,263.48,2172672,0
+CDNS.US,D,20231205,000000,260.72,263.15,257.545,262.18,1449451,0
+CDNS.US,D,20231206,000000,263.38,263.45,257.13,257.68,1758024,0
+CDNS.US,D,20231207,000000,258.63,259.62,256.95,259.47,1406049,0
+CDNS.US,D,20231208,000000,257.56,261.58,257.56,259.93,1049287,0
+CDNS.US,D,20231211,000000,261.6,270.82,261.6,268.75,1840559,0
+CDNS.US,D,20231212,000000,268.75,274.56,266.51,274.23,1515295,0
+CDNS.US,D,20231213,000000,277.19,278.2,271.54,276.57,1511855,0
+CDNS.US,D,20231214,000000,277.61,277.645,269.08,270.1,1854797,0
+CDNS.US,D,20231215,000000,270.23,273.06,270.08,271.52,3717092,0
+CDNS.US,D,20231218,000000,271.91,274.635,271.52,273.5,1439660,0
+CDNS.US,D,20231219,000000,275,277.78,273.81,274.33,1334175,0
+CDNS.US,D,20231220,000000,273.78,275.63,270.73,270.79,1100612,0
+CDNS.US,D,20231221,000000,273.69,275.84,272.59,275.57,853019,0
+CDNS.US,D,20231222,000000,275.99,276.73,269.01,275.82,1845919,0
+CDNS.US,D,20231226,000000,276.64,279.18,274.38,274.96,872462,0
+CDNS.US,D,20231227,000000,275.61,277.49,273,274.64,858354,0
+CDNS.US,D,20231228,000000,274.56,275.28,273.01,273.24,900281,0
+CDNS.US,D,20231229,000000,273.44,274.715,270.86,272.37,818584,0
+CDNS.US,D,20240102,000000,269.16,269.2,260.28,262.9,1594367,0
+CDNS.US,D,20240103,000000,260.77,261.9999,256.6,257.28,1326298,0
+CDNS.US,D,20240104,000000,257.11,259.565,255.62,255.92,1095220,0
+CDNS.US,D,20240105,000000,255,257.42,251.94,252.71,1692517,0
+CDNS.US,D,20240108,000000,254.9,262.13,253.72,261.91,1980651,0
+CDNS.US,D,20240109,000000,259.5,264.345,258.71,261.75,1135830,0
+CDNS.US,D,20240110,000000,262.6,266.21,260.75,263.26,1220020,0
+CDNS.US,D,20240111,000000,265.24,268.49,261.25,266.79,1535812,0
+CDNS.US,D,20240112,000000,267.67,268.79,265.6708,268.5,1432089,0
+CDNS.US,D,20240116,000000,268.6,278.86,268.11,277.56,2605100,0
+CDNS.US,D,20240117,000000,277.56,279.65,269.61,275.39,1883332,0
+CDNS.US,D,20240118,000000,276.95,279.62,275.28,279.01,1298749,0
+CDNS.US,D,20240119,000000,280,292.54,280,292.14,2623314,0
+CDNS.US,D,20240122,000000,295.96,299.965,293.61,295.73,2322586,0
+CDNS.US,D,20240123,000000,295.8,296.59,291,295.54,1385907,0
+CDNS.US,D,20240124,000000,297.64,301.61,294.39,294.91,1590934,0
+CDNS.US,D,20240125,000000,298.65,298.88,290.07,291.19,1395215,0
+CDNS.US,D,20240126,000000,289,293.35,287.2,290.73,1268970,0
+CDNS.US,D,20240129,000000,291,294.82,291,294.37,966470,0
+CDNS.US,D,20240130,000000,293.98,295.23,292.375,294.62,901053,0
+CDNS.US,D,20240131,000000,291.4,292.01,287.275,288.46,1197758,0
+CDNS.US,D,20240201,000000,289.5,291.325,287.01,290.52,1056045,0
+CDNS.US,D,20240202,000000,290.75,298.57,290.75,296.55,1276072,0
+CDNS.US,D,20240205,000000,295.69,298.35,294.06,296.65,1164615,0
+CDNS.US,D,20240206,000000,298.24,299.73,289.74,292.8,1123088,0
+CDNS.US,D,20240207,000000,295.27,302.42,294.855,300.73,1147827,0
+CDNS.US,D,20240208,000000,303.502,308.1896,302.29,307.36,1506574,0
+CDNS.US,D,20240209,000000,311,313.12,308.815,311.94,1580103,0
+CDNS.US,D,20240212,000000,315,315.7,305.47,306.58,3285845,0
+CDNS.US,D,20240213,000000,290,300.46,286.05,294.33,4063448,0
+CDNS.US,D,20240214,000000,300.65,304.155,298.4,300.74,1742970,0
+CDNS.US,D,20240215,000000,302.37,303.33,294.915,295.67,2018605,0
+CDNS.US,D,20240216,000000,295.8,298.3,289.5,290.3,1621993,0
+CDNS.US,D,20240220,000000,289.92,292.69,284.79,292.07,1799208,0
+CDNS.US,D,20240221,000000,288.69,290.96,285.71,290.76,1265074,0
+CDNS.US,D,20240222,000000,304.5,308,303.35,305.57,2240704,0
+CDNS.US,D,20240223,000000,307.28,308.26,300.55,303.53,1167826,0
+CDNS.US,D,20240226,000000,305,307.0865,303.0001,303.69,1015361,0
+CDNS.US,D,20240227,000000,303.9,304.05,298.29,300.01,804232,0
+CDNS.US,D,20240228,000000,299,302.685,298.01,300.58,752602,0
+CDNS.US,D,20240229,000000,302.5,305.79,299.86,304.38,1704347,0
+CDNS.US,D,20240301,000000,303.23,315.78,303,315.24,1840095,0
+CDNS.US,D,20240304,000000,315.24,320.7845,313.965,317.31,1592965,0
+CDNS.US,D,20240305,000000,313.38,316.95,304.24,307.7,1744314,0
+CDNS.US,D,20240306,000000,311.69,315.8128,307.15,312.65,1206511,0
+CDNS.US,D,20240307,000000,316.01,319.835,312.65,318.04,1177260,0
+CDNS.US,D,20240308,000000,318.46,319,308.495,308.6,1313057,0
+CDNS.US,D,20240311,000000,306.97,307.44,301.12,305.74,1119714,0
+CDNS.US,D,20240312,000000,308.98,312.93,305.6,311.28,1356956,0
+CDNS.US,D,20240313,000000,311.69,311.69,303.5,306.21,1291497,0
+CDNS.US,D,20240314,000000,310,310.385,304.34,306.24,1038571,0
+CDNS.US,D,20240315,000000,304.25,305.41,298.11,298.44,2606631,0
+CDNS.US,D,20240318,000000,300.85,303.98,300.26,300.93,1244129,0
+CDNS.US,D,20240319,000000,303.75,312.79,303.435,311.85,1997324,0
+CDNS.US,D,20240320,000000,314.17,317.1,311.7201,316.86,1297687,0
+CDNS.US,D,20240321,000000,320.87,327.355,320.655,322.8,1907484,0
+CDNS.US,D,20240322,000000,322.75,324.23,318.57,322.74,1752050,0
+CDNS.US,D,20240325,000000,318.61,318.645,313.21,316.21,1306036,0
+CDNS.US,D,20240326,000000,317,321.35,315,316.01,1266813,0
+CDNS.US,D,20240327,000000,319.24,319.37,309.31,311.34,1075907,0
+CDNS.US,D,20240328,000000,312.16,313.01,309.39,311.28,1331711,0
+CDNS.US,D,20240401,000000,310.46,313.97,308.65,312.13,901222,0
+CDNS.US,D,20240402,000000,307,307.27,303.53,306.36,1214930,0
+CDNS.US,D,20240403,000000,304,312.165,304,310.58,1114937,0
+CDNS.US,D,20240404,000000,314.9,317.09,306.04,306.48,1138303,0
+CDNS.US,D,20240405,000000,309.12,310.8012,307.12,308.02,1075892,0
+CDNS.US,D,20240408,000000,309.05,312.2,306.195,311.09,785967,0
+CDNS.US,D,20240409,000000,312.74,313.45,305.04,311.41,1193398,0
+CDNS.US,D,20240410,000000,305.55,307.4399,303.0129,304.59,1014019,0
+CDNS.US,D,20240411,000000,304.61,310.77,303.96,310.1,1287912,0
+CDNS.US,D,20240412,000000,305.55,306.89,304.0183,305.85,1115533,0
+CDNS.US,D,20240415,000000,310.5,310.73,299.68,301.56,1337952,0
+CDNS.US,D,20240416,000000,298.92,302.04,296.57,300.81,1651399,0
+CDNS.US,D,20240417,000000,300.81,303.63,293.6,293.71,1127477,0
+CDNS.US,D,20240418,000000,295.05,296.16,282.6,285.9,2700626,0
+CDNS.US,D,20240419,000000,285,286.67,279.6,280.17,2021003,0
+CDNS.US,D,20240422,000000,284,287.1399,281,285.02,2781607,0
+CDNS.US,D,20240423,000000,278,285.975,275.5,281.76,4681906,0
+CDNS.US,D,20240424,000000,282.47,284.1,276.72,277.66,2329158,0
+CDNS.US,D,20240425,000000,274.47,279.58,273.49,277.08,2046459,0
+CDNS.US,D,20240426,000000,278.5,287.435,278.5,282.41,2141655,0
+CDNS.US,D,20240429,000000,283.77,285.71,280.18,282.49,1396449,0
+CDNS.US,D,20240430,000000,281.52,282.84,275.405,275.63,1705824,0
+CDNS.US,D,20240501,000000,275.36,280.82,273.24,274.55,2082475,0
+CDNS.US,D,20240502,000000,275.84,277.45,270.39,276.44,1643461,0
+CDNS.US,D,20240503,000000,280.39,284.315,279.34,281.63,1371195,0
+CDNS.US,D,20240506,000000,281.78,285.22,280.275,285.19,1013883,0
+CDNS.US,D,20240507,000000,286,288.418,283.8,284.04,1040604,0
+CDNS.US,D,20240508,000000,282.5,284.6084,281.35,282.57,1237035,0
+CDNS.US,D,20240509,000000,283.05,287.23,282.25,285.28,1001260,0
+CDNS.US,D,20240510,000000,285.7,290.54,285.28,287.48,840607,0
+CDNS.US,D,20240513,000000,289.2,289.2,283.94,284.46,1058195,0
+CDNS.US,D,20240514,000000,284.6,285.37,282.1,283.33,1315850,0
+CDNS.US,D,20240515,000000,287.19,294.42,285.82,293.1,1994753,0
+CDNS.US,D,20240516,000000,293.1,294.74,288.72,288.93,1222396,0
+CDNS.US,D,20240517,000000,290,290.28,288.385,288.81,895919,0
+CDNS.US,D,20240520,000000,288.74,292.63,287.3,292.47,1044973,0
+CDNS.US,D,20240521,000000,292.23,292.975,289.68,290.1,1181444,0
+CDNS.US,D,20240522,000000,291.92,294.49,290.5,292.84,1222193,0
+CDNS.US,D,20240523,000000,297.67,301.935,293.5,294.69,1873573,0
+CDNS.US,D,20240524,000000,293.7,297.68,291.03,294.28,957105,0
+CDNS.US,D,20240528,000000,293.07,297.91,293.07,296.21,1479663,0
+CDNS.US,D,20240529,000000,291.79,293.005,288.44,291.7,1776841,0
+CDNS.US,D,20240530,000000,290.5,290.5,287.3829,288.25,2121491,0
+CDNS.US,D,20240531,000000,287.672,289.57,279.02,286.31,3475288,0
+CDNS.US,D,20240603,000000,287.31,289.67,281.26,286.15,1265897,0
+CDNS.US,D,20240604,000000,288.38,289.84,283.75,287.13,1135386,0
+CDNS.US,D,20240605,000000,287.99,297.13,287.43,296.42,1890272,0
+CDNS.US,D,20240606,000000,296.77,299.08,295.07,295.74,1236979,0
+CDNS.US,D,20240607,000000,297.33,299.4,293.56,294.42,997245,0
+CDNS.US,D,20240610,000000,293.73,296.435,292.22,296.18,934206,0
+CDNS.US,D,20240611,000000,295,301.98,294.515,300.83,1602183,0
+CDNS.US,D,20240612,000000,305.72,312.74,303.8,311.7,2137759,0
+CDNS.US,D,20240613,000000,312.59,316.92,304.7,307.54,1564722,0
+CDNS.US,D,20240614,000000,309.09,312.58,307.05,312.1,1428109,0
+CDNS.US,D,20240617,000000,310.48,323.25,310.48,322.08,2250745,0
+CDNS.US,D,20240618,000000,320.39,327.105,320.39,326.5,2415706,0
+CDNS.US,D,20240620,000000,328.79,328.99,317.61,318.53,1717335,0
+CDNS.US,D,20240621,000000,319.43,319.53,313.72,318.39,2713394,0
+CDNS.US,D,20240624,000000,317.52,317.52,309.14,309.14,1400465,0
+CDNS.US,D,20240625,000000,310,311.75,307.1,311.53,1295184,0
+CDNS.US,D,20240626,000000,310.03,312.22,308.375,309.33,1147774,0
+CDNS.US,D,20240627,000000,311.44,313.37,307.65,307.92,1433315,0
+CDNS.US,D,20240628,000000,308.46,313,307.47,307.75,2312595,0
+CDNS.US,D,20240701,000000,307.75,311.98,304.12,310.92,1330324,0
+CDNS.US,D,20240702,000000,314.06,317.28,310.98,316.78,1326311,0
+CDNS.US,D,20240703,000000,315.11,318.83,314.64,315.47,673152,0
+CDNS.US,D,20240705,000000,315.37,322.28,313.595,321.11,1126305,0
+CDNS.US,D,20240708,000000,320,322,317,317.36,1010411,0
+CDNS.US,D,20240709,000000,319.44,319.89,313.43,315.26,822582,0
+CDNS.US,D,20240710,000000,315.21,320.34,313.905,319.8,1222545,0
+CDNS.US,D,20240711,000000,320,321.6799,313.9,314.07,1368811,0
+CDNS.US,D,20240712,000000,313.09,319.46,311.25,315.67,1098565,0
+CDNS.US,D,20240715,000000,314.57,317,313.23,315.63,1076776,0
+CDNS.US,D,20240716,000000,317.24,317.54,310.095,311.73,1333023,0
+CDNS.US,D,20240717,000000,305.41,305.5,287.83,288.12,3558702,0
+CDNS.US,D,20240718,000000,289.36,289.465,273.17,277.83,4131949,0
+CDNS.US,D,20240719,000000,280.83,280.83,276.17,279.95,2607527,0
+CDNS.US,D,20240722,000000,283.62,289.09,282.7301,287.08,3260005,0
+CDNS.US,D,20240723,000000,285.86,291.83,280.77,282.99,3342007,0
+CDNS.US,D,20240724,000000,280.05,281.03,265.77,266.34,3086742,0
+CDNS.US,D,20240725,000000,267,268.9299,258.16,258.38,3483340,0
+CDNS.US,D,20240726,000000,263.04,264.55,257.78,258.79,2605433,0
+CDNS.US,D,20240729,000000,260.49,264.81,258.6,259.05,1506117,0
+CDNS.US,D,20240730,000000,258.94,260.76,250.835,253.11,2859793,0
+CDNS.US,D,20240731,000000,264.17,269.52,261.785,267.66,4149495,0
+CDNS.US,D,20240801,000000,266.24,270.9227,258.9,260.81,2865522,0
+CDNS.US,D,20240802,000000,253.31,257,241.45,249.63,4742041,0
+CDNS.US,D,20240805,000000,249.44,250.68,241.29,246.84,4285592,0
+CDNS.US,D,20240806,000000,259.44,265.04,252.61,259.8,4752361,0
+CDNS.US,D,20240807,000000,267.71,271,250.06,250.31,2484497,0
+CDNS.US,D,20240808,000000,257.75,269.154,256,268.68,3226799,0
+CDNS.US,D,20240809,000000,267,271.09,265.66,270.13,1865224,0
+CDNS.US,D,20240812,000000,268.9,269.52,263.425,266.64,1309760,0
+CDNS.US,D,20240813,000000,269.48,273.96,268.16,271.41,1661924,0
+CDNS.US,D,20240814,000000,271.73,274.5278,269.975,271.78,1734115,0
+CDNS.US,D,20240815,000000,276.24,281.27,275.05,280.12,1709177,0
+CDNS.US,D,20240816,000000,279.49,282.97,278.6,281,1090251,0
+CDNS.US,D,20240819,000000,281.18,282.37,276.69,281.96,1549770,0
+CDNS.US,D,20240820,000000,281.26,283.84,279.64,281.37,1423354,0
+CDNS.US,D,20240821,000000,280.58,284.98,279.15,284.56,1208290,0
+CDNS.US,D,20240822,000000,286.68,287.47,274.63,275.58,1190945,0
+CDNS.US,D,20240823,000000,279.02,280.92,272.77,273.9,1153360,0
+CDNS.US,D,20240826,000000,271.43,271.94,264.01,268.25,1948133,0
+CDNS.US,D,20240827,000000,266.02,270.93,264.335,268.93,1818201,0
+CDNS.US,D,20240828,000000,266.92,268.42,260.7,263.09,2292385,0
+CDNS.US,D,20240829,000000,266.16,271,262.3104,265.63,1137798,0
+CDNS.US,D,20240830,000000,269.13,270.56,265.87,268.93,2021784,0
+CDNS.US,D,20240903,000000,266.89,268.49,255.195,256.28,2083584,0
+CDNS.US,D,20240904,000000,249.03,255.93,248.5,254.13,2512587,0
+CDNS.US,D,20240905,000000,249.28,255.79,248.61,250.85,1470195,0
+CDNS.US,D,20240906,000000,251.85,254.45,245.45,247.52,1740196,0
+CDNS.US,D,20240909,000000,251.33,253.02,245.77,252.81,2378310,0
+CDNS.US,D,20240910,000000,253.91,256.7,252.34,255.85,1744792,0
+CDNS.US,D,20240911,000000,256.35,265.03,254.795,264.72,2269841,0
+CDNS.US,D,20240912,000000,265.24,272.28,264.55,269.9,1984474,0
+CDNS.US,D,20240913,000000,269.41,270.98,266.22,268.72,949017,0
+CDNS.US,D,20240916,000000,268.91,273.88,266.85,273.13,1325319,0
+CDNS.US,D,20240917,000000,275.98,279.325,274.01,274.79,1910725,0
+CDNS.US,D,20240918,000000,275.16,276.7,269.47,269.69,1423844,0
+CDNS.US,D,20240919,000000,283.39,284.95,279.8625,280.35,1688340,0
+CDNS.US,D,20240920,000000,278.58,279.97,273.54,273.76,2983935,0
+CDNS.US,D,20240923,000000,274.64,276.96,273.65,274.08,1122251,0
+CDNS.US,D,20240924,000000,274.76,276.18,270.67,273.32,1444028,0
+CDNS.US,D,20240925,000000,268.37,272.14,268.37,271.8,1627196,0
+CDNS.US,D,20240926,000000,280.39,280.9321,272.19,274.23,1497984,0
+CDNS.US,D,20240927,000000,275.19,275.89,271.01,274.13,1180722,0
+CDNS.US,D,20240930,000000,272.13,272.66,268.18,271.03,1773924,0
+CDNS.US,D,20241001,000000,273.44,274.35,263.03,263.32,1904496,0
+CDNS.US,D,20241002,000000,262.25,269.7625,262.25,267.01,1202115,0
+CDNS.US,D,20241003,000000,264.38,268.63,264.38,265.79,1123339,0
+CDNS.US,D,20241004,000000,272.41,272.87,266.51,268.65,1095892,0
+CDNS.US,D,20241007,000000,265.21,266.18,261.34,262.86,1249112,0
+CDNS.US,D,20241008,000000,263.57,270.781,263.57,270.15,1685522,0
+CDNS.US,D,20241009,000000,270.59,280.205,268.61,279.56,1438091,0
+CDNS.US,D,20241010,000000,277.13,281.52,276.84,280.64,1046396,0
+CDNS.US,D,20241011,000000,280.47,283.14,279.22,282.39,1386289,0
+CDNS.US,D,20241014,000000,284.73,285,280.865,282.14,1318953,0
+CDNS.US,D,20241015,000000,283.66,284.35,268.86,269.47,2477197,0
+CDNS.US,D,20241016,000000,270.76,271.91,262.46,262.95,2151701,0
+CDNS.US,D,20241017,000000,268.73,268.88,262.85,263.03,2235530,0
+CDNS.US,D,20241018,000000,263.23,265.12,258.25,258.52,4062607,0
+CDNS.US,D,20241021,000000,256,258.13,252.71,253.15,2828352,0
+CDNS.US,D,20241022,000000,252,252.99,246.6,251.51,2923796,0
+CDNS.US,D,20241023,000000,249.73,251.23,246.92,249.09,1754188,0
+CDNS.US,D,20241024,000000,251.05,251.87,247.4596,251.28,1792589,0
+CDNS.US,D,20241025,000000,254.19,260.09,254.19,257.3,2024694,0
+CDNS.US,D,20241028,000000,258.72,258.905,251.81,252.77,3171262,0
+CDNS.US,D,20241029,000000,274.861,287.015,271.99,284.45,5991333,0
+CDNS.US,D,20241030,000000,280.5,290.2,278.77,290,3454454,0
+CDNS.US,D,20241031,000000,287.44,288.49,276.07,276.12,2785502,0
+CDNS.US,D,20241101,000000,276,283,275.42,282.09,1897324,0
+CDNS.US,D,20241104,000000,284.52,291.95,282.6,289.34,2497291,0
+CDNS.US,D,20241105,000000,289.76,294.78,289.5,291.21,1964866,0
+CDNS.US,D,20241106,000000,298,305,293.6,296.75,2756858,0
+CDNS.US,D,20241107,000000,298.73,304.35,297.73,301.72,1509020,0
+CDNS.US,D,20241108,000000,303.48,305.52,299.47,301.25,1242846,0
+CDNS.US,D,20241111,000000,300.48,301.2499,296.285,300.9,1178525,0
+CDNS.US,D,20241112,000000,301.26,301.77,295.5144,297.77,1227836,0
+CDNS.US,D,20241113,000000,295.68,309.9566,295.64,306.47,2149298,0
+CDNS.US,D,20241114,000000,304.46,306.19,299.64,303.04,1612698,0
+CDNS.US,D,20241115,000000,298.45,298.58,287.49,289.71,1583318,0
+CDNS.US,D,20241118,000000,291.36,295.95,288.77,294.325,1775124,0
+CDNS.US,D,20241119,000000,291.38,300,290.05,299.63,1260131,0
+CDNS.US,D,20241120,000000,298.7,305.23,296.06,304.01,1716615,0
+CDNS.US,D,20241121,000000,306.11,308.454,300.95,306.51,1132000,0
+CDNS.US,D,20241122,000000,308.71,313.36,307.02,311.87,1373057,0
+CDNS.US,D,20241125,000000,314.965,315.3,309.15,312.39,1944440,0
+CDNS.US,D,20241126,000000,314.55,316.37,309.42,310.1,1144068,0
+CDNS.US,D,20241127,000000,308.22,308.86,302.49,304.68,932178,0
+CDNS.US,D,20241129,000000,304.365,310.2875,304.29,306.81,888720,0
+CDNS.US,D,20241202,000000,306.19,312.26,304.85,310.27,1697729,0
+CDNS.US,D,20241203,000000,306.75,314.36,305.38,313.25,1452079,0
+CDNS.US,D,20241204,000000,317.63,326.19,315,324.54,2198271,0
+CDNS.US,D,20241205,000000,318.5,319.15,302.641,303.79,2696737,0
+CDNS.US,D,20241206,000000,305,309.95,303.7,307.51,1797650,0
+CDNS.US,D,20241209,000000,310,315.04,307.63,309.75,1518585,0
+CDNS.US,D,20241210,000000,310.42,310.55,300.25,302.86,1682355,0
+CDNS.US,D,20241211,000000,307.52,311.1,305.775,308.78,2217062,0
+CDNS.US,D,20241212,000000,308.42,310.29,306.545,308.22,851245,0
+CDNS.US,D,20241213,000000,305.78,308.17,301.65,306.75,1544108,0
+CDNS.US,D,20241216,000000,309.54,317.25,306.495,313.49,1757720,0
+CDNS.US,D,20241217,000000,312.88,315.73,310.35,311.35,1627893,0
+CDNS.US,D,20241218,000000,309.03,313.99,299.43,301.24,1715797,0
+CDNS.US,D,20241219,000000,304.67,306.81,299.77,299.87,1852874,0
+CDNS.US,D,20241220,000000,296.71,306.5,295.98,301.47,3042406,0
+CDNS.US,D,20241223,000000,302.17,304.77,299.84,304.41,1217597,0
+CDNS.US,D,20241224,000000,304.6,308.93,303.145,308.58,575286,0
+CDNS.US,D,20241226,000000,305.57,310.24,305.47,308.69,769532,0
+CDNS.US,D,20241227,000000,303.67,306.78,300.95,305.03,988337,0
+CDNS.US,D,20241230,000000,302.28,304.425,298.25,301.86,1224258,0
+CDNS.US,D,20241231,000000,302.39,303.08,299.755,300.46,900596,0
+CDNS.US,D,20250102,000000,304.84,306.05,295.79,297.66,1147108,0
+CDNS.US,D,20250103,000000,300.49,306.23,297.625,303.86,1149118,0
+CDNS.US,D,20250106,000000,306.46,315.55,306.46,308.14,1513205,0
+CDNS.US,D,20250107,000000,307.205,308.89,298.48,301.67,1386426,0
+CDNS.US,D,20250108,000000,303.04,306.77,301.415,302.73,1117133,0
+CDNS.US,D,20250110,000000,298.77,302.72,297.32,299,1330535,0
+CDNS.US,D,20250113,000000,298,298.355,290.91,292.5,1795053,0
+CDNS.US,D,20250114,000000,293.55,295.33,289,294.19,1260802,0
+CDNS.US,D,20250115,000000,301.88,304,300.345,300.72,1819951,0
+CDNS.US,D,20250116,000000,303,304.06,298.68,298.9,1430756,0
+CDNS.US,D,20250117,000000,305.87,307.05,302.61,305.6,1567570,0
+CDNS.US,D,20250121,000000,307.28,311.58,304.39,310.97,1769856,0
+CDNS.US,D,20250122,000000,313.86,324.6,313.77,321.49,1941980,0
+CDNS.US,D,20250123,000000,319,324.57,318,324.52,1442461,0
+CDNS.US,D,20250124,000000,324.45,325.03,317.56,320.48,1392201,0
+CDNS.US,D,20250127,000000,305.61,309.92,285.06,289.87,3680656,0
+CDNS.US,D,20250128,000000,289.46,299.54,285.28,299.3,2262274,0
+CDNS.US,D,20250129,000000,296.83,298.6,288.365,289.88,1395428,0
+CDNS.US,D,20250130,000000,292.24,298.28,292,297.76,1377565,0
+CDNS.US,D,20250131,000000,299.6,304.72,297.33,297.62,1297317,0
+CDNS.US,D,20250203,000000,292.5,299.465,289.83,298.3,1451582,0
+CDNS.US,D,20250204,000000,295.11,300.28,295.11,299.67,1039336,0
+CDNS.US,D,20250205,000000,298,303.73,295.835,302.65,988521,0
+CDNS.US,D,20250206,000000,302.55,306.75,300.66,302.91,816446,0
+CDNS.US,D,20250207,000000,304.01,309.89,297.37,299.68,1411501,0
+CDNS.US,D,20250210,000000,303.83,305.885,301.22,305.63,1236979,0
+CDNS.US,D,20250211,000000,301.47,304.11,298.63,303.87,959703,0
+CDNS.US,D,20250212,000000,296.2,298.09,291.96,294.045,1091841,0
+CDNS.US,D,20250213,000000,294,297.51,293.47,296.16,1792795,0
+CDNS.US,D,20250214,000000,295.915,296.01,291.96,295.19,2105158,0
+CDNS.US,D,20250218,000000,297.095,300.86,292.57,300.43,2806749,0
+CDNS.US,D,20250219,000000,285.22,286.49,264.62,274.04,7638273,0
+CDNS.US,D,20250220,000000,274.495,277.63,268.71,270.23,3621407,0
+CDNS.US,D,20250221,000000,269.79,270.44,256.83,258.34,4553680,0
+CDNS.US,D,20250224,000000,261.795,262.415,251.27,252.88,4303490,0
+CDNS.US,D,20250225,000000,251.5,253.68,247.5,248.9,2767399,0
+CDNS.US,D,20250226,000000,251.1,256.58,249.07,253.94,2836748,0
+CDNS.US,D,20250227,000000,255.8,257.92,248.2822,248.56,2619102,0
+CDNS.US,D,20250228,000000,249.8,253.77,245.81,250.5,2102497,0
+CDNS.US,D,20250303,000000,253.01,253.45,240.35,241.74,2063020,0
+CDNS.US,D,20250304,000000,240.4,246.47,233.72,241.29,2669766,0
+CDNS.US,D,20250305,000000,240.02,246.79,238.65,244.7,1658925,0
+CDNS.US,D,20250306,000000,238.97,245.34,237.54,243.16,2688039,0
+CDNS.US,D,20250307,000000,241.76,245.075,233.78,243.21,2405998,0
+CDNS.US,D,20250310,000000,238.18,238.8,231.51,233.96,3026267,0
+CDNS.US,D,20250311,000000,234,238.41,230.09,234.25,2646760,0
+CDNS.US,D,20250312,000000,240.15,244.99,239.14,239.22,2368410,0
+CDNS.US,D,20250313,000000,240.76,247.2,239.8,241.56,2166518,0
+CDNS.US,D,20250314,000000,241.68,248,241.46,247.43,2271448,0
+CDNS.US,D,20250317,000000,246.25,258.14,246.25,255.11,2772995,0
+CDNS.US,D,20250318,000000,252.04,255.99,251.35,253.88,1772712,0
+CDNS.US,D,20250319,000000,255,262.14,254.075,258.7,2736075,0
+CDNS.US,D,20250320,000000,255.93,259.86,254.88,258.5,1722867,0
+CDNS.US,D,20250321,000000,254.91,266.95,252.06,262.42,5699876,0
+CDNS.US,D,20250324,000000,266,268.24,264,267.15,2526024,0
+CDNS.US,D,20250325,000000,267.15,269.71,265.97,269.11,1253669,0
+CDNS.US,D,20250326,000000,269.3,269.3,262.515,263.41,1395545,0
+CDNS.US,D,20250327,000000,261.98,263.975,258.21,262.54,1349875,0
+CDNS.US,D,20250328,000000,262.31,263.235,255.87,256.69,1249058,0
+CDNS.US,D,20250331,000000,253.09,254.97,248.52,254.33,2259511,0
+CDNS.US,D,20250401,000000,252.64,259.4751,251.82,258.79,1421908,0
+CDNS.US,D,20250402,000000,253.52,265.73,253.44,264.94,1859463,0
+CDNS.US,D,20250403,000000,252.34,255.19,245.42,248.91,2995241,0
+CDNS.US,D,20250404,000000,243.53,246.215,232.37,232.88,4203157,0
+CDNS.US,D,20250407,000000,229.65,245.66,221.5601,233.82,4174676,0
+CDNS.US,D,20250408,000000,237.81,244.3,228.1964,231.64,2654475,0
+CDNS.US,D,20250409,000000,230.7,266.65,229.6021,264.65,4256759,0
+CDNS.US,D,20250410,000000,256.88,258.553,244.99,254.02,2603627,0
+CDNS.US,D,20250411,000000,253.52,260.415,248.5501,259.47,1647645,0
+CDNS.US,D,20250414,000000,264.595,265.59,257.65,260.56,1453804,0
+CDNS.US,D,20250415,000000,262,266.085,260.8,264.31,1857239,0
+CDNS.US,D,20250416,000000,256.51,262.075,254.48,259.26,2171060,0
+CDNS.US,D,20250417,000000,262.79,263.16,257.88,260.22,1914745,0
+CDNS.US,D,20250421,000000,257.02,257.16,247.7,251.56,1494753,0
+CDNS.US,D,20250422,000000,255.23,260.67,251.95,258.15,1389090,0
+CDNS.US,D,20250423,000000,266.78,272.81,264.79,265.42,1708424,0
+CDNS.US,D,20250424,000000,270.305,283,270,281.78,2177653,0
+CDNS.US,D,20250425,000000,279.99,290.5,279.4457,289.63,2414012,0
+CDNS.US,D,20250428,000000,288.02,289.41,281.7,285.74,3416053,0
+CDNS.US,D,20250429,000000,289.64,303.6,289.64,302.22,3815648,0
+CDNS.US,D,20250430,000000,294.51,299.98,293.85,297.74,2781042,0
+CDNS.US,D,20250501,000000,301.74,304.7,299.4067,299.73,2304240,0
+CDNS.US,D,20250502,000000,305.27,310.58,304.1936,308.15,1935561,0
+CDNS.US,D,20250505,000000,307,311.98,305.6,308.83,1794504,0
+CDNS.US,D,20250506,000000,302.89,308.65,302.29,305.78,1643005,0
+CDNS.US,D,20250507,000000,306.145,310.88,304.77,308.34,1774697,0
+CDNS.US,D,20250508,000000,311.22,313,307.7,307.96,1609503,0
+CDNS.US,D,20250509,000000,309.53,309.53,303.82,305.78,1480106,0
+CDNS.US,D,20250512,000000,320,320,308.58,311.77,2439752,0
+CDNS.US,D,20250513,000000,312.42,319.565,311.565,318.66,1707340,0
+CDNS.US,D,20250514,000000,316.95,321.86,316.79,319.39,1463283,0
+CDNS.US,D,20250515,000000,318.36,321.87,317.74,318.77,1535422,0
+CDNS.US,D,20250516,000000,320.16,322.19,317.18,321.56,1575130,0
+CDNS.US,D,20250519,000000,318.77,322.275,317.41,320.3,1510674,0
+CDNS.US,D,20250520,000000,316.96,320.9999,315.36,320.55,1374232,0
+CDNS.US,D,20250521,000000,317.37,322.64,316.31,317.55,1869690,0
+CDNS.US,D,20250522,000000,315.505,318.6,313.91,316.63,1481096,0
+CDNS.US,D,20250523,000000,312.04,317.28,311.645,315.51,1010566,0
+CDNS.US,D,20250527,000000,319.46,323.28,318.1,323.08,1446709,0
+CDNS.US,D,20250528,000000,322.87,323.39,284.3,288.61,7018683,0
+CDNS.US,D,20250529,000000,293.11,294.13,276.61,284.5,6282229,0
+CDNS.US,D,20250530,000000,284.43,288.21,280.34,287.07,2901854,0
+CDNS.US,D,20250602,000000,286.76,292.87,285.48,292.53,1993355,0
+CDNS.US,D,20250603,000000,289.12,294.81,289.12,293.33,1617618,0
+CDNS.US,D,20250604,000000,293.91,296.09,291.6201,294.4,1430628,0
+CDNS.US,D,20250605,000000,294.4,302,294.4,296.29,1904766,0
+CDNS.US,D,20250606,000000,299.34,299.64,295.65,296.95,1365843,0
+CDNS.US,D,20250609,000000,307.58,310.95,301.517,301.66,2517418,0
+CDNS.US,D,20250610,000000,302.41,306.08,300.465,305.69,1603667,0
+CDNS.US,D,20250611,000000,306,309.39,302.4501,307.2,1259707,0
+CDNS.US,D,20250612,000000,306.4,310,306.1,307.85,1012783,0
+CDNS.US,D,20250613,000000,302,305.3,299.62,300,1188950,0
+CDNS.US,D,20250616,000000,300.69,302.405,297.03,300.81,1697079,0
+CDNS.US,D,20250617,000000,299.79,304.44,298.13,299,1130561,0
+CDNS.US,D,20250618,000000,297.78,300.1,295.6086,296.84,1221116,0
+CDNS.US,D,20250620,000000,299.63,300.76,293.84,295.4,2373325,0
+CDNS.US,D,20250623,000000,294.33,295.82,289.69,293.56,2134880,0
+CDNS.US,D,20250624,000000,295.85,297.14,293.61,296.8,1906386,0
+CDNS.US,D,20250625,000000,297.834,301.26,295.33,297.53,1736796,0
+CDNS.US,D,20250626,000000,299,303.87,298.33,303.69,2128233,0
+CDNS.US,D,20250627,000000,307.03,315.9,304.29,305.2,2331778,0
+CDNS.US,D,20250630,000000,306.12,310.12,305.21,308.15,1748252,0
+CDNS.US,D,20250701,000000,306.35,310.99,304.73,309.46,1332210,0
+CDNS.US,D,20250702,000000,307.23,312.75,306.0001,310.95,1164871,0
+CDNS.US,D,20250703,000000,326.47,330.09,321.3764,326.81,2274696,0
+CDNS.US,D,20250707,000000,326.81,327.98,318.8,320.3,1824445,0
+CDNS.US,D,20250708,000000,322.12,323.705,319.0201,323.28,2022887,0
+CDNS.US,D,20250709,000000,324.14,325.54,320.54,322.91,1092525,0
+CDNS.US,D,20250710,000000,325.26,325.26,318.2,322.66,1463741,0
+CDNS.US,D,20250711,000000,321.57,324.32,318.16,320.6,1201776,0
+CDNS.US,D,20250714,000000,320.13,320.97,314.7,317.49,1863085,0
+CDNS.US,D,20250715,000000,319.84,324.4899,317.67,318.04,1447559,0
+CDNS.US,D,20250716,000000,318.7,318.7,311.085,314.58,1595846,0
+CDNS.US,D,20250717,000000,313.08,321.23,311.45,320.855,1276061,0
+CDNS.US,D,20250718,000000,321.37,322.1482,315.04,315.57,1391024,0
+CDNS.US,D,20250721,000000,315.04,318.83,315.04,316.32,1042247,0
+CDNS.US,D,20250722,000000,317.54,321.69,313.0001,319.6,1211417,0
+CDNS.US,D,20250723,000000,320.48,326.52,318.49,326.46,1524023,0
+CDNS.US,D,20250724,000000,325.56,327.5,324.37,324.64,1649843,0
+CDNS.US,D,20250725,000000,325,335.16,324.5,332.19,2718308,0
+CDNS.US,D,20250728,000000,334.475,334.9999,328.455,333.76,2682369,0
+CDNS.US,D,20250729,000000,355,370.6065,353,366.26,4666680,0
+CDNS.US,D,20250730,000000,367.49,374.05,363.75,371.03,3894030,0
+CDNS.US,D,20250731,000000,371.52,376.445,363.47,364.57,3012745,0
+CDNS.US,D,20250801,000000,358,360.31,353.01,356.97,2070357,0
+CDNS.US,D,20250804,000000,358.78,364.89,355.63,364.88,1841948,0
+CDNS.US,D,20250805,000000,366.2,369.1399,357.7,360.5,1682437,0
+CDNS.US,D,20250806,000000,361.86,364.07,358.7,360.16,1058804,0
+CDNS.US,D,20250807,000000,363.015,365.4,349.66,354.33,1526700,0
+CDNS.US,D,20250808,000000,356.43,357.59,351.5,352.06,1373176,0
+CDNS.US,D,20250811,000000,352.08,354.1641,346.77,349.09,1624559,0
+CDNS.US,D,20250812,000000,349.09,353.66,345.48,353.61,1263284,0
+CDNS.US,D,20250813,000000,356.04,356.4,346.09,349.12,1208629,0
+CDNS.US,D,20250814,000000,348.33,350,346.28,348.92,1220379,0
+CDNS.US,D,20250815,000000,349.05,351.03,344.79,349.88,1567784,0
+CDNS.US,D,20250818,000000,349.285,356.9122,348.06,356.25,1496194,0
+CDNS.US,D,20250819,000000,354,355.5,346.06,346.88,1825343,0
+CDNS.US,D,20250820,000000,346.2,346.435,339.62,345.45,1779917,0
+CDNS.US,D,20250821,000000,343.46,348.84,343.46,347.57,1038313,0
+CDNS.US,D,20250822,000000,348.54,354.96,346.79,349.63,1198435,0
+CDNS.US,D,20250825,000000,347,349.05,344.66,345.19,1022437,0
+CDNS.US,D,20250826,000000,344.14,345.56,343.14,344.03,1718735,0
+CDNS.US,D,20250827,000000,345,347.68,343.11,346.88,1069981,0
+CDNS.US,D,20250828,000000,347.72,355.49,347.72,354.29,1081597,0
+CDNS.US,D,20250829,000000,353.6,355.23,346.19,350.43,1304294,0
+CDNS.US,D,20250902,000000,343.95,346.86,340.67,342.81,1202504,0
+CDNS.US,D,20250903,000000,340.88,347.43,340.57,347.32,1141449,0
+CDNS.US,D,20250904,000000,346.93,350.1199,344.43,349.33,905658,0
+CDNS.US,D,20250905,000000,353.025,355.305,345.88,351.01,1115965,0
+CDNS.US,D,20250908,000000,353.67,361.36,353,360.64,1773447,0
+CDNS.US,D,20250909,000000,362,362.71,356.4,361.77,1271816,0
+CDNS.US,D,20250910,000000,348.5,348.53,326.35,338.53,5847753,0
+CDNS.US,D,20250911,000000,342.36,357.76,338.9,354.7,3571615,0
+CDNS.US,D,20250912,000000,353.465,355.065,342.0857,343.48,1616973,0
+CDNS.US,D,20250915,000000,343.17,352,342.26,351.52,1405348,0
+CDNS.US,D,20250916,000000,350.17,352.57,347.945,349.01,1459143,0
+CDNS.US,D,20250917,000000,349.88,349.88,341.2045,347.27,1671830,0
+CDNS.US,D,20250918,000000,359.5,366.05,356.43,364.88,1762833,0
+CDNS.US,D,20250919,000000,367.26,374.3,365.515,373.35,5005069,0
+CDNS.US,D,20250922,000000,370,373.9,364.695,373.37,1620319,0
+CDNS.US,D,20250923,000000,370.975,371.84,363.98,366.3,1528127,0
+CDNS.US,D,20250924,000000,366.71,366.71,355.8,356.96,1656035,0
+CDNS.US,D,20250925,000000,352.52,355.03,350.03,351.06,1921357,0
+CDNS.US,D,20250926,000000,349.92,351.09,346.99,350.11,1299435,0
+CDNS.US,D,20250929,000000,352.88,352.88,347.81,348.52,1207820,0
+CDNS.US,D,20250930,000000,349.2,352.05,346.92,351.26,1195417,0
+CDNS.US,D,20251001,000000,348.27,355.1528,347.41,351.97,1156795,0
+CDNS.US,D,20251002,000000,354.55,355.135,346.35,347.24,1649871,0
+CDNS.US,D,20251003,000000,347.24,353.1499,345,347.27,1056334,0
+CDNS.US,D,20251006,000000,350,354.85,350,353.36,1441237,0
+CDNS.US,D,20251007,000000,352.7,353.33,342.08,345.48,949557,0
+CDNS.US,D,20251008,000000,346.07,354.255,346.07,350,1292909,0
+CDNS.US,D,20251009,000000,348.25,348.77,343.58,348.67,1227307,0
+CDNS.US,D,20251010,000000,348.1,350.26,325.86,327,2156104,0
+CDNS.US,D,20251013,000000,329.75,334.2,324.944,332.23,1724191,0
+CDNS.US,D,20251014,000000,324.5,329.85,318.0201,325.75,1602928,0
+CDNS.US,D,20251015,000000,330.65,330.65,321.39,324.1,1599584,0
+CDNS.US,D,20251016,000000,326.175,327.05,320.08,324.25,1788568,0
+CDNS.US,D,20251017,000000,322.59,328.21,320,326.12,1481818,0
+CDNS.US,D,20251020,000000,327.79,331.1188,326.39,329.64,1458433,0
+CDNS.US,D,20251021,000000,327.53,335.12,327.11,333.45,1258822,0
+CDNS.US,D,20251022,000000,333.44,336.495,326.16,330.51,1996692,0
+CDNS.US,D,20251023,000000,329.3,338.18,327.62,337.27,1533685,0
+CDNS.US,D,20251024,000000,339.76,351.13,339.76,345.1,1856352,0
+CDNS.US,D,20251027,000000,357.525,357.525,346,351.4,4236538,0
+CDNS.US,D,20251028,000000,339.01,348.08,327.165,341.3,3215992,0
+CDNS.US,D,20251029,000000,337.3,347,334,341.43,2413024,0
+CDNS.US,D,20251030,000000,340,342.2,333.41,336.09,1559514,0
+CDNS.US,D,20251031,000000,338.73,340.73,336.22,338.69,1429974,0
+CDNS.US,D,20251103,000000,341.705,341.705,331,335.41,1469062,0
+CDNS.US,D,20251104,000000,330.06,336.06,325.59,333.22,3047966,0
+CDNS.US,D,20251105,000000,331.95,332.555,324.23,327.63,2229588,0
+CDNS.US,D,20251106,000000,324.94,327.2578,318.57,324.45,3178262,0
+CDNS.US,D,20251107,000000,324.49,326.61,319.19,325.05,1612764,0
+CDNS.US,D,20251110,000000,326.56,330.84,323.32,328.94,2008158,0
+CDNS.US,D,20251111,000000,326.53,326.79,316.22,318.51,1905835,0
+CDNS.US,D,20251112,000000,320.93,321.63,314.76,315.54,1650245,0
+CDNS.US,D,20251113,000000,314.89,317.47,312.99,315.99,1773613,0
+CDNS.US,D,20251114,000000,311.85,319.65,310.65,314.93,1363911,0
+CDNS.US,D,20251117,000000,313.54,315.83,309.64,311.29,1519933,0
+CDNS.US,D,20251118,000000,307.725,310.3376,302.14,303.21,2026049,0
+CDNS.US,D,20251119,000000,304.21,310.12,302.4301,306.76,1435035,0
+CDNS.US,D,20251120,000000,312.145,316.71,301.63,302.14,1570529,0
+CDNS.US,D,20251121,000000,301.92,303.9031,295.18,300.58,1748375,0
+CDNS.US,D,20251124,000000,303.37,305.72,299.65,304.47,2996956,0
+CDNS.US,D,20251125,000000,300.745,305.75,298.17,303.66,1976186,0
+CDNS.US,D,20251126,000000,307.05,308.18,304.029,306.35,1396721,0
+CDNS.US,D,20251128,000000,309.06,311.96,306.33,311.84,875049,0
+CDNS.US,D,20251201,000000,312.64,313.05,306.83,309.62,1741191,0
+CDNS.US,D,20251202,000000,311.505,319.07,311.225,317.94,1928613,0
+CDNS.US,D,20251203,000000,315.795,338,315.68,336.11,2677068,0
+CDNS.US,D,20251204,000000,336.87,339.59,334.32,337.3,1348804,0
+CDNS.US,D,20251205,000000,338.43,341.04,336.16,337.53,1325631,0
+CDNS.US,D,20251208,000000,337.99,340.83,336.52,337.29,1023957,0
+CDNS.US,D,20251209,000000,336.255,338.04,333.46,335.07,994336,0
+CDNS.US,D,20251210,000000,334.44,341.31,333.24,338.06,1192491,0
+CDNS.US,D,20251211,000000,337.95,338,329.35,335.43,1108976,0
+CDNS.US,D,20251212,000000,334.63,335.24,322.65,323.22,1443500,0
+CDNS.US,D,20251215,000000,324.08,327.77,317.66,318.43,1687940,0
+CDNS.US,D,20251216,000000,318.545,323,316.42,319.53,2295554,0
+CDNS.US,D,20251217,000000,319,319.89,310.94,313.02,1531803,0
+CDNS.US,D,20251218,000000,318.39,322.41,314.35,315.1,1817161,0
+CDNS.US,D,20251219,000000,315.1,319.2799,313.76,314.91,3950180,0
+CDNS.US,D,20251222,000000,317.57,318.36,314.67,317.57,1113927,0
+CDNS.US,D,20251223,000000,314.73,317.39,314.53,316.93,893472,0
+CDNS.US,D,20251224,000000,315.7,318.12,315.36,317.76,359857,0
+CDNS.US,D,20251226,000000,318,319.295,317,318.89,551357,0
+CDNS.US,D,20251229,000000,317.85,321.685,316.585,317.71,990990,0
+CDNS.US,D,20251230,000000,316.83,319,315.1388,315.6,1021497,0
+CDNS.US,D,20251231,000000,315.78,316,312.06,312.58,1022237,0
+CDNS.US,D,20260102,000000,315.7,316,306.41,310.4,1268243,0
+CDNS.US,D,20260105,000000,311.46,314.17,300.4,301.22,4024668,0
+CDNS.US,D,20260106,000000,301.5,316.04,300.88,314.64,2653291,0
+CDNS.US,D,20260107,000000,314.39,324.71,314.39,320.54,1418546,0
+CDNS.US,D,20260108,000000,317.01,319.45,312.95,318.8,1463021,0
+CDNS.US,D,20260109,000000,319.9,328.59,315.41,327.31,1661059,0
+CDNS.US,D,20260112,000000,325.88,328.51,321.02,325.51,1489952,0
+CDNS.US,D,20260113,000000,322.625,327.67,318,323.06,1199113,0
+CDNS.US,D,20260114,000000,319.5,320.53,309.915,313.17,2039705,0
+CDNS.US,D,20260115,000000,317.44,328.64,316.001,320.6,2395084,0
+CDNS.US,D,20260116,000000,321.83,322.465,314.5,317.45,2092012,0
+CDNS.US,D,20260120,000000,310.56,311.45,305.77,307,2042977,0
+CDNS.US,D,20260121,000000,307.53,316.16,304.95,313.84,1721437,0
+CDNS.US,D,20260122,000000,317,317.83,310.795,317.09,1383903,0
+CDNS.US,D,20260123,000000,315.5,323.54,312.014,318.32,1466990,0
+CDNS.US,D,20260126,000000,317.86,323.63,314.06,322.02,1321967,0
+CDNS.US,D,20260127,000000,321.7,323,317.21,318.37,1454075,0
+CDNS.US,D,20260128,000000,321.62,325.185,316.46,320.49,1409699,0
+CDNS.US,D,20260129,000000,316.605,317,293.44,302.67,3701646,0
+CDNS.US,D,20260130,000000,298.46,298.875,293.625,296.36,2507356,0
+CDNS.US,D,20260202,000000,295.09,296.34,288.46,289.19,2881605,0
+CDNS.US,D,20260203,000000,283.83,285.98,262.749,268.5,5168784,0
+CDNS.US,D,20260204,000000,269.87,275.3,265.74,271.42,5166642,0
+CDNS.US,D,20260205,000000,271.68,276.41,266.14,270.14,3584914,0
+CDNS.US,D,20260206,000000,276.18,285.34,272.92,283.52,2843310,0
+CDNS.US,D,20260209,000000,283.49,291.76,279.56,291,2723867,0
+CDNS.US,D,20260210,000000,294.16,301.07,293,299,2812621,0
+CDNS.US,D,20260211,000000,301.19,302.25,294.5,299.65,2357560,0
+CDNS.US,D,20260212,000000,298.71,302.58,287.53,288.33,4186043,0
+CDNS.US,D,20260213,000000,287.44,300.73,287.44,299.46,2855832,0
+CDNS.US,D,20260217,000000,294.775,296.19,282.96,283.46,5580238,0
+CDNS.US,D,20260218,000000,302.96,311.7,299.18,304.8,3947152,0
diff --git a/daily/us/nasdaq stocks/1/cdzi.us.txt b/daily/us/nasdaq stocks/1/cdzi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7b46399f26e165beaa98cf6d5d98775a97ef7d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdzi.us.txt	
@@ -0,0 +1,5228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDZI.US,D,20050225,000000,15,15,15,15,2000,0
+CDZI.US,D,20050228,000000,14.5,15,14.5,15,6260,0
+CDZI.US,D,20050302,000000,14.5,15,14.5,15,600,0
+CDZI.US,D,20050303,000000,14.5,14.5,14.5,14.5,300,0
+CDZI.US,D,20050304,000000,15,15.5,14.4,14.4,5400,0
+CDZI.US,D,20050307,000000,14.4,14.4,14,14,19113,0
+CDZI.US,D,20050308,000000,14.39,14.4,14.39,14.4,2750,0
+CDZI.US,D,20050309,000000,14,14,14,14,792,0
+CDZI.US,D,20050310,000000,14,14.4,14,14.25,7223,0
+CDZI.US,D,20050311,000000,14.25,14.25,14.25,14.25,500,0
+CDZI.US,D,20050314,000000,14.25,14.25,14.25,14.25,500,0
+CDZI.US,D,20050316,000000,14.5,14.5,14.5,14.5,1200,0
+CDZI.US,D,20050317,000000,14.5,15,14.5,15,380,0
+CDZI.US,D,20050318,000000,15,15,15,15,875,0
+CDZI.US,D,20050321,000000,15,15.5,15,15.5,12721,0
+CDZI.US,D,20050323,000000,15.5,15.5,15.5,15.5,200,0
+CDZI.US,D,20050324,000000,15,15,15,15,100,0
+CDZI.US,D,20050328,000000,15.25,15.25,15.25,15.25,218,0
+CDZI.US,D,20050329,000000,15.25,15.25,15.25,15.25,200,0
+CDZI.US,D,20050330,000000,15.1,15.25,15.1,15.25,11215,0
+CDZI.US,D,20050331,000000,15.4,15.4,14.95,15.4,30431,0
+CDZI.US,D,20050401,000000,15.4,16.15,15.4,16,28330,0
+CDZI.US,D,20050404,000000,16,16,16,16,100,0
+CDZI.US,D,20050405,000000,15.95,15.95,15.5,15.8,7400,0
+CDZI.US,D,20050406,000000,15.85,15.85,15.8,15.85,868,0
+CDZI.US,D,20050407,000000,15.8,16,15.5,15.75,45600,0
+CDZI.US,D,20050408,000000,14.25,15.65,14.25,15.5,62966,0
+CDZI.US,D,20050411,000000,15.65,15.65,15.65,15.65,1000,0
+CDZI.US,D,20050412,000000,15.5,15.5,15,15,51478,0
+CDZI.US,D,20050415,000000,15,15,14.75,14.75,89010,0
+CDZI.US,D,20050418,000000,14.75,14.75,14.75,14.75,24200,0
+CDZI.US,D,20050419,000000,14.5,14.75,14.5,14.5,50210,0
+CDZI.US,D,20050420,000000,16.91,16.91,16.91,16.91,200,0
+CDZI.US,D,20050421,000000,15.95,15.95,14.75,14.75,1350,0
+CDZI.US,D,20050422,000000,15.5,17,15.5,17,392,0
+CDZI.US,D,20050425,000000,14.75,16,14.75,16,2000,0
+CDZI.US,D,20050429,000000,16,16,15.5,16,11690,0
+CDZI.US,D,20050502,000000,15,16,15,15,3566,0
+CDZI.US,D,20050503,000000,15.5,16,15.25,15.25,7453,0
+CDZI.US,D,20050504,000000,15,15.5,15,15.5,5249,0
+CDZI.US,D,20050505,000000,15.75,15.75,13.95,15.3,424102,0
+CDZI.US,D,20050506,000000,13.95,16,13.95,16,62465,0
+CDZI.US,D,20050509,000000,15.65,16,15.65,16,10500,0
+CDZI.US,D,20050513,000000,16,16,16,16,3800,0
+CDZI.US,D,20050517,000000,15.6,16,15.6,16,6419,0
+CDZI.US,D,20050518,000000,16.25,16.5,16,16.5,9400,0
+CDZI.US,D,20050519,000000,16.5,16.5,16.25,16.5,3229,0
+CDZI.US,D,20050520,000000,16.25,16.5,16,16.25,30960,0
+CDZI.US,D,20050523,000000,16.15,16.15,16,16,7000,0
+CDZI.US,D,20050524,000000,16,16.1,16,16,4000,0
+CDZI.US,D,20050525,000000,15.5,15.5,15,15,34124,0
+CDZI.US,D,20050526,000000,15,15.25,15,15.25,9600,0
+CDZI.US,D,20050527,000000,15.25,17,15.15,16.5,41664,0
+CDZI.US,D,20050531,000000,15.5,17,15.5,16.75,4420,0
+CDZI.US,D,20050601,000000,16.5,17.1,16.5,17.1,26251,0
+CDZI.US,D,20050602,000000,17.5,17.5,17,17,800,0
+CDZI.US,D,20050603,000000,17,17,16.8,17,1815,0
+CDZI.US,D,20050608,000000,17,17,17,17,1200,0
+CDZI.US,D,20050609,000000,16.5,17.5,16.5,17.5,500,0
+CDZI.US,D,20050610,000000,16.8,16.8,16.8,16.8,200,0
+CDZI.US,D,20050613,000000,17,17,17,17,2200,0
+CDZI.US,D,20050614,000000,17,17.15,16.5,17.15,1700,0
+CDZI.US,D,20050616,000000,17.6,17.6,17,17.5,14516,0
+CDZI.US,D,20050617,000000,17.25,18.25,17.25,18,18100,0
+CDZI.US,D,20050620,000000,19,19,14.01,17.99,32465,0
+CDZI.US,D,20050621,000000,17.9,18.02,17.57,17.6,9858,0
+CDZI.US,D,20050623,000000,16.5,17.85,16.01,17.85,23104,0
+CDZI.US,D,20050624,000000,17.15,17.29,17,17,6538,0
+CDZI.US,D,20050627,000000,17,17.05,16,17,27505,0
+CDZI.US,D,20050628,000000,17.25,18.15,17.01,18.15,10900,0
+CDZI.US,D,20050629,000000,17.52,18.74,17.52,18.69,1100,0
+CDZI.US,D,20050630,000000,18.2,19,18.2,19,6200,0
+CDZI.US,D,20050701,000000,19.5,19.5,19.5,19.5,1000,0
+CDZI.US,D,20050705,000000,18.75,18.77,17.42,18.2,42755,0
+CDZI.US,D,20050706,000000,18,18,17.75,18,13598,0
+CDZI.US,D,20050707,000000,18,18,17.75,17.75,3500,0
+CDZI.US,D,20050708,000000,18,18,18,18,500,0
+CDZI.US,D,20050711,000000,18.5,18.5,17.96,17.96,18971,0
+CDZI.US,D,20050712,000000,18,18,18,18,4895,0
+CDZI.US,D,20050713,000000,18,18,17.75,17.75,900,0
+CDZI.US,D,20050714,000000,18,18.09,17.72,17.89,29710,0
+CDZI.US,D,20050715,000000,18.1,18.1,17.51,17.51,11720,0
+CDZI.US,D,20050718,000000,17.9,17.9,17.6,17.9,1100,0
+CDZI.US,D,20050719,000000,17.95,17.95,17.88,17.88,1401,0
+CDZI.US,D,20050721,000000,18,18,18,18,300,0
+CDZI.US,D,20050722,000000,18,18,17.61,18,1972,0
+CDZI.US,D,20050725,000000,17.64,18,17.5,18,5694,0
+CDZI.US,D,20050727,000000,18,18.4,18,18.3,31309,0
+CDZI.US,D,20050728,000000,18.4,18.4,18.18,18.19,7596,0
+CDZI.US,D,20050729,000000,17.1,17.99,17.1,17.75,34647,0
+CDZI.US,D,20050803,000000,17,17.25,16.99,17.04,8184,0
+CDZI.US,D,20050804,000000,16.6,16.6,16,16.06,5100,0
+CDZI.US,D,20050805,000000,16.28,16.46,16.2,16.2,12195,0
+CDZI.US,D,20050808,000000,16,16.77,16,16.77,728,0
+CDZI.US,D,20050809,000000,17,17,16.87,17,700,0
+CDZI.US,D,20050810,000000,17,17,17,17,4200,0
+CDZI.US,D,20050812,000000,17,17,17,17,100,0
+CDZI.US,D,20050815,000000,17,17,17,17,500,0
+CDZI.US,D,20050817,000000,16.5,18,16.5,18,7200,0
+CDZI.US,D,20050818,000000,18,18,18,18,11352,0
+CDZI.US,D,20050819,000000,18,18,18,18,1500,0
+CDZI.US,D,20050822,000000,17.4,18.19,17.15,17.75,13202,0
+CDZI.US,D,20050823,000000,18,18,17.5,18,5296,0
+CDZI.US,D,20050824,000000,17.5,18,17.5,18,600,0
+CDZI.US,D,20050826,000000,17.9,17.9,17.9,17.9,100,0
+CDZI.US,D,20050829,000000,17.5,18,17.5,18,1621,0
+CDZI.US,D,20050830,000000,17.5,18,17.25,18,2617,0
+CDZI.US,D,20050831,000000,17.85,17.85,17.5,17.71,25620,0
+CDZI.US,D,20050901,000000,18,18,18,18,11647,0
+CDZI.US,D,20050902,000000,18,18,18,18,552,0
+CDZI.US,D,20050906,000000,18,18,17.25,17.25,3500,0
+CDZI.US,D,20050907,000000,18,18,18,18,3922,0
+CDZI.US,D,20050908,000000,18.25,18.25,18,18,366,0
+CDZI.US,D,20050909,000000,18,18.95,18,18.95,600,0
+CDZI.US,D,20050912,000000,18.25,18.25,18,18.1,12761,0
+CDZI.US,D,20050913,000000,18.25,18.25,18.25,18.25,1000,0
+CDZI.US,D,20050914,000000,18.14,18.21,18.14,18.14,625,0
+CDZI.US,D,20050916,000000,18.96,19.29,18.25,19,12800,0
+CDZI.US,D,20050919,000000,18.5,18.75,18.5,18.55,14280,0
+CDZI.US,D,20050920,000000,18.5,19.15,18.45,19.15,2419,0
+CDZI.US,D,20050921,000000,18.5,18.5,18.25,18.25,5320,0
+CDZI.US,D,20050922,000000,18.5,18.5,18,18,7400,0
+CDZI.US,D,20050923,000000,18.3,18.5,18.25,18.25,3970,0
+CDZI.US,D,20050926,000000,18,19,18,18.4,32111,0
+CDZI.US,D,20050927,000000,18.75,18.75,18.74,18.74,2700,0
+CDZI.US,D,20050928,000000,18.6,19.25,18.6,19.25,8915,0
+CDZI.US,D,20050929,000000,19,19,18.9,19,6505,0
+CDZI.US,D,20050930,000000,19,19,18.98,18.98,2600,0
+CDZI.US,D,20051003,000000,18.65,20,18.65,19.85,16100,0
+CDZI.US,D,20051004,000000,19.49,20,19.49,20,2325,0
+CDZI.US,D,20051005,000000,20.5,21,20.5,20.99,4300,0
+CDZI.US,D,20051006,000000,21.19,21.74,20.86,21.5,6427,0
+CDZI.US,D,20051007,000000,21.9,22.5,21.25,21.53,9404,0
+CDZI.US,D,20051010,000000,22,22,20.72,22,2100,0
+CDZI.US,D,20051011,000000,22,22,21,21.39,2500,0
+CDZI.US,D,20051012,000000,21.87,22,21.86,22,9301,0
+CDZI.US,D,20051013,000000,21.47,22,21.47,22,3060,0
+CDZI.US,D,20051014,000000,21.93,21.93,21.5,21.5,768,0
+CDZI.US,D,20051017,000000,21.5,21.98,21.5,21.8,1764,0
+CDZI.US,D,20051019,000000,21.5,21.5,20.5,20.5,800,0
+CDZI.US,D,20051020,000000,21.49,21.49,21.49,21.49,100,0
+CDZI.US,D,20051021,000000,21,21,20.99,21,2900,0
+CDZI.US,D,20051024,000000,21,21,20.5,20.99,3304,0
+CDZI.US,D,20051025,000000,20.75,20.75,20.5,20.5,2700,0
+CDZI.US,D,20051026,000000,20.5,21.4,19.85,20.72,12435,0
+CDZI.US,D,20051027,000000,19.52,21,19.52,20,11717,0
+CDZI.US,D,20051028,000000,19.5,20.16,19.5,19.8,5720,0
+CDZI.US,D,20051031,000000,19.5,20,18.9,20,4249,0
+CDZI.US,D,20051101,000000,20,20,20,20,3100,0
+CDZI.US,D,20051102,000000,19.75,19.79,19.06,19.12,7635,0
+CDZI.US,D,20051103,000000,19.27,19.5,19,19.5,7450,0
+CDZI.US,D,20051104,000000,20,20,19,19.5,13807,0
+CDZI.US,D,20051107,000000,18.8,20.78,18.12,19.9,3202,0
+CDZI.US,D,20051108,000000,19.99,20,19.99,19.99,6108,0
+CDZI.US,D,20051109,000000,19.29,19.29,19.29,19.29,100,0
+CDZI.US,D,20051110,000000,19.25,20.8,19.25,20.75,2300,0
+CDZI.US,D,20051111,000000,19.75,20,19.75,20,600,0
+CDZI.US,D,20051115,000000,19.5,19.6,19.02,19.6,37306,0
+CDZI.US,D,20051116,000000,19.8,19.8,19.8,19.8,2100,0
+CDZI.US,D,20051117,000000,19.71,20,19.71,20,6100,0
+CDZI.US,D,20051118,000000,20,20,20,20,4000,0
+CDZI.US,D,20051121,000000,20,20.1,19.9,19.9,9940,0
+CDZI.US,D,20051122,000000,19.5,19.65,18.72,19.32,36703,0
+CDZI.US,D,20051123,000000,19.32,19.4,19.32,19.4,1399,0
+CDZI.US,D,20051125,000000,19.7,19.95,19.51,19.51,1250,0
+CDZI.US,D,20051128,000000,19.95,20.1,19.76,20.1,1000,0
+CDZI.US,D,20051129,000000,20.1,20.25,20.1,20.25,250,0
+CDZI.US,D,20051130,000000,20.13,21.01,19.86,19.86,19190,0
+CDZI.US,D,20051201,000000,20.25,21.5,20,20.68,5117,0
+CDZI.US,D,20051202,000000,20,20.95,20,20.57,5096,0
+CDZI.US,D,20051205,000000,21.36,21.36,20.75,20.78,900,0
+CDZI.US,D,20051206,000000,20.26,21.03,20.26,21.03,400,0
+CDZI.US,D,20051207,000000,20.52,21.25,20.5,20.8,2300,0
+CDZI.US,D,20051208,000000,20.75,20.75,20.75,20.75,328,0
+CDZI.US,D,20051209,000000,20.76,21.44,20.04,20.76,600,0
+CDZI.US,D,20051213,000000,20,20.5,20,20.5,5620,0
+CDZI.US,D,20051215,000000,20,20,19,19,2615,0
+CDZI.US,D,20051216,000000,19.03,19.03,18.65,18.65,847,0
+CDZI.US,D,20051219,000000,18.65,18.65,18.36,18.36,300,0
+CDZI.US,D,20051220,000000,18.64,19.89,18.64,19.15,3900,0
+CDZI.US,D,20051222,000000,19.39,20.62,19.39,20.48,2600,0
+CDZI.US,D,20051223,000000,20.2,20.2,20.2,20.2,100,0
+CDZI.US,D,20051227,000000,20.25,20.25,18.47,18.6,9720,0
+CDZI.US,D,20051228,000000,18.25,18.58,16.87,18.51,11028,0
+CDZI.US,D,20051229,000000,18,19,18,19,1400,0
+CDZI.US,D,20051230,000000,19,21.5,18.57,21.5,24834,0
+CDZI.US,D,20060103,000000,20,21,20,21,1888,0
+CDZI.US,D,20060104,000000,20.52,21,20.51,20.82,3500,0
+CDZI.US,D,20060105,000000,20.23,20.23,20,20.22,4100,0
+CDZI.US,D,20060106,000000,19.5,19.5,19.5,19.5,401,0
+CDZI.US,D,20060110,000000,19.5,19.61,19.28,19.61,1600,0
+CDZI.US,D,20060111,000000,19.8,19.8,19.8,19.8,200,0
+CDZI.US,D,20060112,000000,19.81,19.81,18.8,18.99,5459,0
+CDZI.US,D,20060113,000000,18.99,18.99,18,18.34,4400,0
+CDZI.US,D,20060117,000000,18,18,17.85,17.85,700,0
+CDZI.US,D,20060118,000000,17.96,18.5,17.96,18.3,42600,0
+CDZI.US,D,20060119,000000,18.5,18.5,18.2,18.5,40500,0
+CDZI.US,D,20060120,000000,18.57,18.95,18.36,18.36,34474,0
+CDZI.US,D,20060123,000000,18.46,19.25,18.46,19.1,7602,0
+CDZI.US,D,20060124,000000,18.75,19.25,18.75,19.1,127102,0
+CDZI.US,D,20060126,000000,18.5,19.25,18.5,19.25,205100,0
+CDZI.US,D,20060127,000000,19.25,19.97,19.25,19.55,204966,0
+CDZI.US,D,20060130,000000,19.55,19.99,19.55,19.95,36216,0
+CDZI.US,D,20060131,000000,21.68,21.68,20.1,20.74,89910,0
+CDZI.US,D,20060201,000000,19.53,20.6,19.53,19.99,17326,0
+CDZI.US,D,20060202,000000,20.5,20.5,19.67,19.67,1949,0
+CDZI.US,D,20060203,000000,19.65,19.99,19.16,19.5,105027,0
+CDZI.US,D,20060206,000000,19.05,19.05,19.05,19.05,300,0
+CDZI.US,D,20060208,000000,19,19.2,19,19.2,800,0
+CDZI.US,D,20060209,000000,19,19,18.7,18.7,796,0
+CDZI.US,D,20060210,000000,18.36,18.61,18.36,18.54,640,0
+CDZI.US,D,20060213,000000,18.19,18.47,18.1,18.47,6905,0
+CDZI.US,D,20060214,000000,18.42,18.74,18.28,18.74,648,0
+CDZI.US,D,20060215,000000,18.25,18.75,18.25,18.34,2065,0
+CDZI.US,D,20060216,000000,18.26,18.26,17.5,17.6,20361,0
+CDZI.US,D,20060217,000000,17.3,17.3,15.75,16.1,51804,0
+CDZI.US,D,20060221,000000,15.8,16.06,15.8,16,6462,0
+CDZI.US,D,20060222,000000,16.5,16.5,16.14,16.36,31200,0
+CDZI.US,D,20060223,000000,16.49,16.5,16.01,16.5,2400,0
+CDZI.US,D,20060224,000000,16.5,16.5,16.25,16.25,16000,0
+CDZI.US,D,20060227,000000,16.3,16.5,15.78,16.5,9307,0
+CDZI.US,D,20060228,000000,16.55,18.48,16.55,18.37,13390,0
+CDZI.US,D,20060301,000000,17.98,17.98,16.35,16.9,10762,0
+CDZI.US,D,20060302,000000,16.81,16.81,16.81,16.81,800,0
+CDZI.US,D,20060303,000000,16.69,17.39,16.69,17.39,1800,0
+CDZI.US,D,20060306,000000,16.16,17,16.16,16.86,4048,0
+CDZI.US,D,20060307,000000,16.37,17,16.37,17,1800,0
+CDZI.US,D,20060308,000000,16.5,16.5,16.5,16.5,200,0
+CDZI.US,D,20060309,000000,17,17,15.65,16.99,3127,0
+CDZI.US,D,20060310,000000,17.36,17.36,17.36,17.36,172,0
+CDZI.US,D,20060313,000000,16.62,17.25,16.61,17.25,15302,0
+CDZI.US,D,20060314,000000,17,17.5,17,17.5,11408,0
+CDZI.US,D,20060316,000000,17.5,17.5,16.8,17,34875,0
+CDZI.US,D,20060317,000000,17,17.75,16.82,16.99,50301,0
+CDZI.US,D,20060320,000000,17.51,17.75,17.5,17.51,22800,0
+CDZI.US,D,20060321,000000,17.75,17.75,17.5,17.5,9605,0
+CDZI.US,D,20060322,000000,17.74,18.26,17.64,18.02,21291,0
+CDZI.US,D,20060323,000000,17.95,18,17.76,18,1486,0
+CDZI.US,D,20060324,000000,17.71,18.25,17.71,18.25,21323,0
+CDZI.US,D,20060327,000000,17.73,18.25,17.73,17.97,16140,0
+CDZI.US,D,20060328,000000,17.51,18.23,17.51,18.05,900,0
+CDZI.US,D,20060329,000000,18,18,17.92,17.92,1203,0
+CDZI.US,D,20060330,000000,17.62,18.25,17.49,18,12380,0
+CDZI.US,D,20060331,000000,18,18,17.45,17.45,19100,0
+CDZI.US,D,20060403,000000,17.52,17.99,17.52,17.61,7103,0
+CDZI.US,D,20060404,000000,17.75,18,17.58,17.59,2434,0
+CDZI.US,D,20060405,000000,17.9,17.99,17.67,17.67,900,0
+CDZI.US,D,20060406,000000,17.98,18,17.85,18,17628,0
+CDZI.US,D,20060407,000000,17.59,18,17.58,18,6800,0
+CDZI.US,D,20060410,000000,18,18,17.43,17.43,22961,0
+CDZI.US,D,20060411,000000,17.25,17.5,16.99,17.5,1427,0
+CDZI.US,D,20060412,000000,16.61,16.73,16.61,16.73,400,0
+CDZI.US,D,20060413,000000,17,17.14,17,17.14,393,0
+CDZI.US,D,20060417,000000,17.16,17.3,17.16,17.3,1196,0
+CDZI.US,D,20060418,000000,17.48,18,17.48,17.99,1621,0
+CDZI.US,D,20060419,000000,17.9,18,17.86,17.89,3270,0
+CDZI.US,D,20060420,000000,18,18,17.25,17.58,1087,0
+CDZI.US,D,20060421,000000,17.8,17.8,17.1,17.55,14407,0
+CDZI.US,D,20060424,000000,16.94,17.98,16.94,17.5,22598,0
+CDZI.US,D,20060425,000000,17.45,17.53,17.45,17.5,1108,0
+CDZI.US,D,20060426,000000,18,18,16.69,17.02,4158,0
+CDZI.US,D,20060427,000000,17.92,17.92,17.49,17.5,80912,0
+CDZI.US,D,20060428,000000,17.5,17.5,17.05,17.48,6739,0
+CDZI.US,D,20060502,000000,17.5,17.5,17.49,17.5,25200,0
+CDZI.US,D,20060503,000000,17.5,17.8,17.07,17.56,1450,0
+CDZI.US,D,20060504,000000,17.5,17.5,16.82,17.16,19290,0
+CDZI.US,D,20060505,000000,17.15,17.78,17.15,17.78,4500,0
+CDZI.US,D,20060508,000000,17.7,17.7,17.3,17.47,1934,0
+CDZI.US,D,20060509,000000,17.4,18,17.4,18,17244,0
+CDZI.US,D,20060510,000000,17.5,18,17.5,18,7000,0
+CDZI.US,D,20060511,000000,16.2,18,16.2,18,27409,0
+CDZI.US,D,20060512,000000,17.58,18.24,16,17.9,26386,0
+CDZI.US,D,20060515,000000,16.84,17.75,16.8,17.49,12042,0
+CDZI.US,D,20060516,000000,17.1,17.75,17.05,17.75,14699,0
+CDZI.US,D,20060517,000000,17.51,17.51,17.12,17.5,5000,0
+CDZI.US,D,20060518,000000,17.45,17.51,17.03,17.45,6484,0
+CDZI.US,D,20060519,000000,17.02,17.51,16.68,17.5,9921,0
+CDZI.US,D,20060522,000000,17.5,17.5,17.01,17.27,5300,0
+CDZI.US,D,20060523,000000,17.4,17.65,17.23,17.43,6369,0
+CDZI.US,D,20060524,000000,17,17,17,17,2600,0
+CDZI.US,D,20060525,000000,17.02,17.25,17.02,17.25,6350,0
+CDZI.US,D,20060526,000000,17.25,17.25,17.2,17.2,200,0
+CDZI.US,D,20060530,000000,16.13,16.13,16.13,16.13,142,0
+CDZI.US,D,20060531,000000,17,18.5,16.9,18.01,31882,0
+CDZI.US,D,20060601,000000,17.68,18,17.52,17.52,11903,0
+CDZI.US,D,20060602,000000,17.28,17.57,17.14,17.57,1000,0
+CDZI.US,D,20060605,000000,17.75,17.75,17.4,17.4,1300,0
+CDZI.US,D,20060606,000000,16.82,16.82,16.82,16.82,100,0
+CDZI.US,D,20060607,000000,16.32,16.32,16.15,16.15,1250,0
+CDZI.US,D,20060608,000000,16.15,16.15,15.8,15.8,1596,0
+CDZI.US,D,20060609,000000,17.38,17.38,16.01,16.39,14368,0
+CDZI.US,D,20060612,000000,16.03,16.03,16,16,800,0
+CDZI.US,D,20060613,000000,16,17,16,16.8,2955,0
+CDZI.US,D,20060614,000000,16.2,16.72,16.2,16.22,4192,0
+CDZI.US,D,20060615,000000,16.25,16.25,16.01,16.01,1025,0
+CDZI.US,D,20060616,000000,15.63,16.45,15.63,16.45,1328,0
+CDZI.US,D,20060619,000000,15.94,16.01,15.9,16,3100,0
+CDZI.US,D,20060620,000000,15.66,16.09,15.6,15.75,11586,0
+CDZI.US,D,20060622,000000,15.9,16.16,15.9,16.16,7004,0
+CDZI.US,D,20060623,000000,15.71,16,15.7,15.9,1606,0
+CDZI.US,D,20060626,000000,15.55,15.84,15.55,15.84,600,0
+CDZI.US,D,20060627,000000,15.93,15.93,15.93,15.93,300,0
+CDZI.US,D,20060628,000000,15.25,16.1,15.25,16.1,566,0
+CDZI.US,D,20060629,000000,16.1,17.7,16.1,16.19,64768,0
+CDZI.US,D,20060630,000000,16.84,18.24,16.8,17.01,81728,0
+CDZI.US,D,20060705,000000,16.85,17.54,16.85,17,12814,0
+CDZI.US,D,20060706,000000,17,17.05,17,17,23118,0
+CDZI.US,D,20060707,000000,17,17.9,17,17.9,158637,0
+CDZI.US,D,20060710,000000,17.85,18.09,17.36,18.09,1400,0
+CDZI.US,D,20060711,000000,18.18,18.18,17.92,17.92,700,0
+CDZI.US,D,20060712,000000,18.1,18.25,18.02,18.15,2764,0
+CDZI.US,D,20060713,000000,17.23,18.47,17.23,18.47,300,0
+CDZI.US,D,20060714,000000,18.01,18.6,18,18.6,2782,0
+CDZI.US,D,20060718,000000,18.43,18.43,18,18.09,8766,0
+CDZI.US,D,20060719,000000,18.76,19,18.76,18.98,3784,0
+CDZI.US,D,20060720,000000,19.47,19.47,18.3,19.45,8324,0
+CDZI.US,D,20060721,000000,19.45,19.5,19.35,19.45,1670,0
+CDZI.US,D,20060724,000000,18.67,19.53,18.67,19.53,3199,0
+CDZI.US,D,20060725,000000,19.5,19.88,19.5,19.88,8801,0
+CDZI.US,D,20060726,000000,20.29,20.29,19.22,19.88,1104,0
+CDZI.US,D,20060727,000000,19.5,19.88,19.24,19.88,20147,0
+CDZI.US,D,20060728,000000,19.71,19.89,19.64,19.89,400,0
+CDZI.US,D,20060731,000000,19.99,20.32,19.99,20.32,13535,0
+CDZI.US,D,20060801,000000,19.04,20.4,19.04,20.25,1100,0
+CDZI.US,D,20060802,000000,19.14,19.14,19.14,19.14,100,0
+CDZI.US,D,20060804,000000,19.44,19.82,19.44,19.82,400,0
+CDZI.US,D,20060807,000000,18.5,19.21,18.5,19.21,600,0
+CDZI.US,D,20060808,000000,19.2,19.89,19.2,19.89,2580,0
+CDZI.US,D,20060809,000000,19.9,20.48,19.9,20.25,7273,0
+CDZI.US,D,20060810,000000,20.05,20.06,19.99,20,2200,0
+CDZI.US,D,20060811,000000,19.2,20,19.2,20,4600,0
+CDZI.US,D,20060815,000000,20.1,20.1,20.1,20.1,580,0
+CDZI.US,D,20060821,000000,20.1,20.1,20.1,20.1,400,0
+CDZI.US,D,20060823,000000,18.14,20.1,18.14,20.06,1900,0
+CDZI.US,D,20060824,000000,19.95,19.95,19.92,19.92,600,0
+CDZI.US,D,20060830,000000,18.81,19.89,18.81,19.89,659,0
+CDZI.US,D,20060831,000000,19.88,20.85,19.88,20.14,12289,0
+CDZI.US,D,20060901,000000,20.15,20.88,19.8,20.88,2005,0
+CDZI.US,D,20060905,000000,20.5,21,20.49,20.75,35493,0
+CDZI.US,D,20060906,000000,20.39,20.75,20.39,20.68,2135,0
+CDZI.US,D,20060907,000000,20.4,20.68,20.01,20.68,2076,0
+CDZI.US,D,20060908,000000,20.5,20.5,20.5,20.5,200,0
+CDZI.US,D,20060911,000000,20.5,21.24,20.5,20.75,8200,0
+CDZI.US,D,20060912,000000,20.75,20.75,20.57,20.57,300,0
+CDZI.US,D,20060913,000000,20.75,20.75,20.47,20.47,1140,0
+CDZI.US,D,20060914,000000,20.07,20.74,20.07,20.74,2221,0
+CDZI.US,D,20060915,000000,21.24,21.24,20,20.75,86879,0
+CDZI.US,D,20060918,000000,21,21.24,20.27,20.41,4000,0
+CDZI.US,D,20060919,000000,19.84,21.24,19.84,20.24,12890,0
+CDZI.US,D,20060920,000000,20.27,22.16,20.27,21.37,8976,0
+CDZI.US,D,20060921,000000,21.39,21.39,20.04,20.1,904,0
+CDZI.US,D,20060922,000000,19.57,19.77,18.06,18.61,61390,0
+CDZI.US,D,20060925,000000,18.75,19.99,18.71,19.27,23056,0
+CDZI.US,D,20060926,000000,19.5,19.56,18.67,18.67,2876,0
+CDZI.US,D,20060927,000000,18.51,19.5,18.51,19.5,3793,0
+CDZI.US,D,20060928,000000,20.19,21.38,20.19,20.28,836,0
+CDZI.US,D,20060929,000000,20.23,20.23,19.5,19.7,15917,0
+CDZI.US,D,20061003,000000,20.75,20.75,19.5,20.5,3900,0
+CDZI.US,D,20061004,000000,20.74,20.75,20.49,20.54,1320,0
+CDZI.US,D,20061005,000000,20.48,20.7,20.04,20.54,4758,0
+CDZI.US,D,20061006,000000,20.29,20.29,19.9,20,3034,0
+CDZI.US,D,20061009,000000,21.38,21.41,20,21.17,1880,0
+CDZI.US,D,20061010,000000,21.42,21.42,20.18,20.42,5400,0
+CDZI.US,D,20061011,000000,20.19,20.19,20.19,20.19,200,0
+CDZI.US,D,20061013,000000,20.01,20.6,20.01,20.26,4520,0
+CDZI.US,D,20061016,000000,20,20.93,20,20.93,300,0
+CDZI.US,D,20061017,000000,20.66,20.89,20.65,20.89,3403,0
+CDZI.US,D,20061018,000000,20.5,21.44,20.5,21.44,4384,0
+CDZI.US,D,20061019,000000,21.22,21.22,20.99,20.99,3200,0
+CDZI.US,D,20061020,000000,20.5,20.51,20.5,20.5,3039,0
+CDZI.US,D,20061023,000000,20.5,20.54,20.5,20.5,4818,0
+CDZI.US,D,20061024,000000,19.5,20.5,19.5,20.3,2020,0
+CDZI.US,D,20061025,000000,20.39,20.4,20.39,20.4,1902,0
+CDZI.US,D,20061026,000000,20.05,20.05,19.13,19.87,7690,0
+CDZI.US,D,20061027,000000,19.75,20.39,19.75,20.06,2980,0
+CDZI.US,D,20061030,000000,20.05,20.17,20.04,20.17,1266,0
+CDZI.US,D,20061031,000000,19.22,20.35,19.22,20.35,200,0
+CDZI.US,D,20061101,000000,19.53,20.38,19.5,20.38,1100,0
+CDZI.US,D,20061102,000000,19.56,20,19.56,20,599,0
+CDZI.US,D,20061103,000000,19.5,20,19.5,20,2002,0
+CDZI.US,D,20061106,000000,19.56,19.98,19.5,19.97,5370,0
+CDZI.US,D,20061107,000000,19.55,19.6,19.51,19.6,600,0
+CDZI.US,D,20061108,000000,19.7,19.7,19.5,19.5,3467,0
+CDZI.US,D,20061109,000000,19.5,19.52,19.5,19.5,3890,0
+CDZI.US,D,20061110,000000,19.21,19.44,19.1,19.2,2992,0
+CDZI.US,D,20061113,000000,19.1,19.1,18.25,18.5,4862,0
+CDZI.US,D,20061114,000000,18.79,19.45,18.73,19.45,500,0
+CDZI.US,D,20061116,000000,19.8,19.8,19.27,19.51,2974,0
+CDZI.US,D,20061120,000000,19.25,19.26,18.34,19.03,3811,0
+CDZI.US,D,20061121,000000,19.03,19.03,18.5,18.5,1968,0
+CDZI.US,D,20061122,000000,18.52,18.52,18.52,18.52,300,0
+CDZI.US,D,20061124,000000,19.52,19.52,19,19,300,0
+CDZI.US,D,20061127,000000,18.32,19.35,18.3,18.3,2737,0
+CDZI.US,D,20061128,000000,18.49,20.22,18.45,20.22,1023887,0
+CDZI.US,D,20061129,000000,20.22,20.34,19.57,20.34,31169,0
+CDZI.US,D,20061130,000000,20.5,20.66,20.47,20.66,6758,0
+CDZI.US,D,20061201,000000,20.5,20.5,20.36,20.5,10209,0
+CDZI.US,D,20061204,000000,19.9,20.5,19.9,20.5,2094,0
+CDZI.US,D,20061205,000000,19.86,20.27,19.5,20.25,6200,0
+CDZI.US,D,20061206,000000,20.08,20.64,19.6,20.51,4058,0
+CDZI.US,D,20061207,000000,20.24,20.4,20.11,20.25,3001,0
+CDZI.US,D,20061208,000000,20,20.4,19.5,20.3,5432,0
+CDZI.US,D,20061211,000000,20,20.2,20,20,2300,0
+CDZI.US,D,20061212,000000,19.8,20.5,19.71,20.5,9293,0
+CDZI.US,D,20061213,000000,20.5,20.66,20.5,20.66,4750,0
+CDZI.US,D,20061214,000000,20.66,20.88,20.65,20.88,8801,0
+CDZI.US,D,20061215,000000,19.9,20.88,19.9,20.84,8220,0
+CDZI.US,D,20061218,000000,20.7,24.25,20.62,22.45,265620,0
+CDZI.US,D,20061219,000000,22.45,23.02,22.45,22.75,41786,0
+CDZI.US,D,20061220,000000,22.85,22.85,22,22.02,18426,0
+CDZI.US,D,20061221,000000,22,22,20.86,21.1,10644,0
+CDZI.US,D,20061222,000000,21.12,21.75,21.11,21.5,18811,0
+CDZI.US,D,20061226,000000,21.5,21.5,20.99,21.15,4785,0
+CDZI.US,D,20061227,000000,21.25,21.25,19.72,20.89,115005,0
+CDZI.US,D,20061228,000000,21.47,22.88,21.26,22.87,93023,0
+CDZI.US,D,20061229,000000,22.24,22.97,21,22.95,100816,0
+CDZI.US,D,20070103,000000,22.5,23,22.4,22.95,106906,0
+CDZI.US,D,20070104,000000,22.95,22.95,22.45,22.59,5500,0
+CDZI.US,D,20070105,000000,22.34,22.67,22.25,22.42,2901,0
+CDZI.US,D,20070108,000000,22.04,22.33,21.96,22.02,4580,0
+CDZI.US,D,20070109,000000,21.69,22.41,21.69,22.01,12012,0
+CDZI.US,D,20070110,000000,22.22,22.34,22.02,22.08,4200,0
+CDZI.US,D,20070111,000000,22.12,22.21,22.05,22.1,2420,0
+CDZI.US,D,20070112,000000,22.19,22.44,22.15,22.44,39800,0
+CDZI.US,D,20070116,000000,22.65,22.66,22.51,22.51,762,0
+CDZI.US,D,20070117,000000,22.6,22.66,22.6,22.66,300,0
+CDZI.US,D,20070118,000000,22.6,22.72,22.6,22.72,9400,0
+CDZI.US,D,20070119,000000,22.7,22.92,22.7,22.92,2000,0
+CDZI.US,D,20070122,000000,22.9,22.95,22.9,22.92,5160,0
+CDZI.US,D,20070123,000000,22.9,23.99,22.9,23.95,41119,0
+CDZI.US,D,20070124,000000,23.99,24,23.8,24,3800,0
+CDZI.US,D,20070125,000000,23.95,25.89,23.95,24.84,52240,0
+CDZI.US,D,20070126,000000,24.5,26,24.5,26,30137,0
+CDZI.US,D,20070129,000000,25.69,27,25.69,26.75,41817,0
+CDZI.US,D,20070130,000000,26.75,27,26.74,26.91,28200,0
+CDZI.US,D,20070131,000000,26.33,27,26.33,26.98,30719,0
+CDZI.US,D,20070201,000000,26.63,26.97,26.5,26.52,11248,0
+CDZI.US,D,20070202,000000,26.44,26.5,25.02,25.31,7283,0
+CDZI.US,D,20070205,000000,25.22,25.22,23.74,24.65,12950,0
+CDZI.US,D,20070206,000000,24.3,24.5,23.74,23.74,10213,0
+CDZI.US,D,20070207,000000,24,24,23.84,23.85,4520,0
+CDZI.US,D,20070208,000000,24.05,24.05,23.53,23.99,5976,0
+CDZI.US,D,20070209,000000,23.84,23.84,23.63,23.63,1640,0
+CDZI.US,D,20070212,000000,24.47,24.47,23.69,23.91,1200,0
+CDZI.US,D,20070213,000000,23.97,26.89,23.97,25.38,9129,0
+CDZI.US,D,20070214,000000,25.49,26.48,25.49,26.45,7088,0
+CDZI.US,D,20070215,000000,26.56,26.56,26.13,26.44,4255,0
+CDZI.US,D,20070216,000000,26.29,26.45,26.19,26.29,2926,0
+CDZI.US,D,20070220,000000,26.45,26.45,25.39,26.35,2500,0
+CDZI.US,D,20070221,000000,26.34,26.45,25.8,25.81,12991,0
+CDZI.US,D,20070222,000000,25.8,25.97,25.79,25.8,50700,0
+CDZI.US,D,20070223,000000,25.9,25.9,25.02,25.4,1303,0
+CDZI.US,D,20070226,000000,25.18,26.44,25.18,26.44,2000,0
+CDZI.US,D,20070227,000000,25.52,26.21,25.52,25.82,1550,0
+CDZI.US,D,20070228,000000,25.9,26.67,25.9,26.67,3263,0
+CDZI.US,D,20070301,000000,26.7,26.71,26.42,26.42,1484,0
+CDZI.US,D,20070302,000000,26.66,26.66,26.3,26.59,2400,0
+CDZI.US,D,20070305,000000,26.75,26.75,25.5,26,16287,0
+CDZI.US,D,20070306,000000,26.35,26.35,25.9,25.96,5221,0
+CDZI.US,D,20070307,000000,25.86,25.86,25.86,25.86,100,0
+CDZI.US,D,20070308,000000,25.69,25.83,25.65,25.65,1400,0
+CDZI.US,D,20070309,000000,26.02,26.5,25.98,26.1,12798,0
+CDZI.US,D,20070312,000000,26,26.1,26,26.09,10851,0
+CDZI.US,D,20070313,000000,26.09,26.29,26.02,26.21,10157,0
+CDZI.US,D,20070314,000000,26.11,26.11,25.84,25.98,6706,0
+CDZI.US,D,20070315,000000,25.9,25.92,25.9,25.9,1300,0
+CDZI.US,D,20070316,000000,25.76,25.96,25.75,25.93,8623,0
+CDZI.US,D,20070319,000000,25.93,25.93,25.93,25.93,385,0
+CDZI.US,D,20070320,000000,25.73,26,25.54,25.87,8319,0
+CDZI.US,D,20070321,000000,25.84,25.99,25.8,25.8,1350,0
+CDZI.US,D,20070322,000000,25.99,25.99,25.64,25.83,705,0
+CDZI.US,D,20070323,000000,25.93,25.95,25.76,25.76,2622,0
+CDZI.US,D,20070326,000000,25.92,25.95,25.3,25.89,1498,0
+CDZI.US,D,20070327,000000,25.93,25.93,25.61,25.61,300,0
+CDZI.US,D,20070328,000000,25.5,26,25.5,25.99,156185,0
+CDZI.US,D,20070329,000000,25.99,26.1,25.76,25.76,8111,0
+CDZI.US,D,20070330,000000,25.85,25.89,25.44,25.44,3550,0
+CDZI.US,D,20070402,000000,25.45,25.56,25.05,25.25,10365,0
+CDZI.US,D,20070403,000000,25.15,25.3,25.06,25.15,20085,0
+CDZI.US,D,20070404,000000,25.45,25.49,25.34,25.49,2760,0
+CDZI.US,D,20070405,000000,25.6,25.93,25.6,25.65,8082,0
+CDZI.US,D,20070409,000000,25.43,25.47,24.95,25.42,1535,0
+CDZI.US,D,20070410,000000,25.48,25.48,25.48,25.48,400,0
+CDZI.US,D,20070411,000000,25.87,25.87,25.6,25.6,2100,0
+CDZI.US,D,20070412,000000,25.5,25.88,25.5,25.78,6458,0
+CDZI.US,D,20070413,000000,25.88,25.89,25.72,25.8,2496,0
+CDZI.US,D,20070416,000000,25.65,25.77,25.5,25.51,5400,0
+CDZI.US,D,20070417,000000,25.55,25.8,25.5,25.5,3803,0
+CDZI.US,D,20070418,000000,25.5,25.55,25.15,25.41,6960,0
+CDZI.US,D,20070419,000000,25.35,25.38,24.61,25.21,3000,0
+CDZI.US,D,20070420,000000,25.63,25.9,25.4,25.9,1200,0
+CDZI.US,D,20070423,000000,25.9,26.18,25.89,26.02,3300,0
+CDZI.US,D,20070424,000000,26.03,26.2,26.01,26.13,6404,0
+CDZI.US,D,20070425,000000,25.68,26,25.59,25.75,8220,0
+CDZI.US,D,20070426,000000,25.41,25.64,25.4,25.44,2600,0
+CDZI.US,D,20070427,000000,24.59,25.28,24.26,25.28,3004,0
+CDZI.US,D,20070430,000000,25.27,25.95,24.67,24.7,16368,0
+CDZI.US,D,20070501,000000,24.59,24.59,21.24,21.56,47554,0
+CDZI.US,D,20070502,000000,21.34,23.05,21.34,22.36,17821,0
+CDZI.US,D,20070503,000000,22.3,23.01,22.3,22.7,17085,0
+CDZI.US,D,20070504,000000,22.84,23.01,22.84,22.99,3497,0
+CDZI.US,D,20070507,000000,23,23.26,22.76,22.76,5504,0
+CDZI.US,D,20070508,000000,22.5,22.55,22.5,22.55,1700,0
+CDZI.US,D,20070509,000000,22.4,22.46,22.19,22.19,4504,0
+CDZI.US,D,20070510,000000,22.75,22.79,22.74,22.79,1300,0
+CDZI.US,D,20070511,000000,22.78,22.78,22.7,22.71,300,0
+CDZI.US,D,20070514,000000,22.87,23.2,22.4,22.88,6211,0
+CDZI.US,D,20070515,000000,22.88,22.89,22.35,22.52,3200,0
+CDZI.US,D,20070516,000000,22.49,22.9,22.25,22.8,7094,0
+CDZI.US,D,20070517,000000,22.85,23.99,22.83,23.99,8844,0
+CDZI.US,D,20070518,000000,23.68,24,23.49,23.9,4937,0
+CDZI.US,D,20070521,000000,23.86,24.43,23.5,23.87,21109,0
+CDZI.US,D,20070522,000000,23.1,24.25,23.1,23.49,6360,0
+CDZI.US,D,20070523,000000,23.9,24.28,23.52,24.2,13633,0
+CDZI.US,D,20070524,000000,24,24.07,23.36,23.62,10328,0
+CDZI.US,D,20070525,000000,23.38,23.82,23.33,23.43,2923,0
+CDZI.US,D,20070529,000000,23.35,24.06,23.34,23.82,4095,0
+CDZI.US,D,20070530,000000,23.75,23.95,22.74,22.79,6016,0
+CDZI.US,D,20070531,000000,22.7,23.31,21.78,22.42,18490,0
+CDZI.US,D,20070601,000000,22.89,23.1,22.26,22.95,8744,0
+CDZI.US,D,20070604,000000,23.28,23.3,22.2,23.15,9026,0
+CDZI.US,D,20070605,000000,23.63,23.98,22.45,23.56,22075,0
+CDZI.US,D,20070606,000000,23.4,23.4,22.54,23.22,12900,0
+CDZI.US,D,20070607,000000,23.23,23.23,22.74,22.9,8291,0
+CDZI.US,D,20070608,000000,23.18,23.45,22.66,23.45,38016,0
+CDZI.US,D,20070611,000000,23.87,24.1,23.27,23.98,16480,0
+CDZI.US,D,20070612,000000,23.99,24,23.83,23.97,11696,0
+CDZI.US,D,20070613,000000,23.78,23.78,22.75,23.21,4860,0
+CDZI.US,D,20070614,000000,23.64,23.9,22.48,23.28,34637,0
+CDZI.US,D,20070615,000000,23.86,23.86,23,23.1,3982,0
+CDZI.US,D,20070618,000000,22.92,23.89,22.92,23.14,3209,0
+CDZI.US,D,20070619,000000,23.2,23.2,22.93,23.15,8241,0
+CDZI.US,D,20070620,000000,23.49,23.49,22.8,22.94,11560,0
+CDZI.US,D,20070621,000000,23.27,23.27,22.07,22.26,14187,0
+CDZI.US,D,20070622,000000,22.26,22.8,21.21,21.21,1259798,0
+CDZI.US,D,20070625,000000,21.4,21.67,20.08,20.95,158369,0
+CDZI.US,D,20070626,000000,21.2,22.76,20.09,21.56,97181,0
+CDZI.US,D,20070627,000000,21.29,22.73,20.43,22.7,61155,0
+CDZI.US,D,20070628,000000,22.79,23.01,22.3,22.59,38769,0
+CDZI.US,D,20070629,000000,22.9,23.55,21.97,22.47,57707,0
+CDZI.US,D,20070702,000000,22.5,22.67,21.28,21.6,102945,0
+CDZI.US,D,20070703,000000,21.76,22.6,21.38,21.48,20224,0
+CDZI.US,D,20070705,000000,21.46,22.3,20.66,20.77,29403,0
+CDZI.US,D,20070706,000000,20.54,21.2,20.35,20.41,29810,0
+CDZI.US,D,20070709,000000,20.26,20.6,18.6,19.79,82309,0
+CDZI.US,D,20070710,000000,19.54,20.08,18.7,19.01,101800,0
+CDZI.US,D,20070711,000000,19.22,20.74,18.9,20.26,68209,0
+CDZI.US,D,20070712,000000,21.81,21.94,20.1,21.23,575161,0
+CDZI.US,D,20070713,000000,21.74,23.02,21.21,21.3,87629,0
+CDZI.US,D,20070716,000000,21.85,23,21.42,22.21,61193,0
+CDZI.US,D,20070717,000000,22.99,22.99,22.5,22.65,60953,0
+CDZI.US,D,20070718,000000,22.72,23,22.28,23,44790,0
+CDZI.US,D,20070719,000000,23,23.4,22.31,22.63,73258,0
+CDZI.US,D,20070720,000000,22.79,22.79,22.15,22.47,60296,0
+CDZI.US,D,20070723,000000,22.91,23.06,22.46,22.46,28132,0
+CDZI.US,D,20070724,000000,22.15,22.37,21,21.48,51417,0
+CDZI.US,D,20070725,000000,21.3,21.3,19.63,19.74,64343,0
+CDZI.US,D,20070726,000000,19.58,20.64,18.4,18.5,109142,0
+CDZI.US,D,20070727,000000,18.51,20.2,18.04,18.34,136232,0
+CDZI.US,D,20070730,000000,18.44,19.1,17.58,17.99,86646,0
+CDZI.US,D,20070731,000000,18.21,18.62,17.08,17.56,177237,0
+CDZI.US,D,20070801,000000,17.34,17.49,16.52,17.25,264685,0
+CDZI.US,D,20070802,000000,17.24,17.24,16.12,16.32,198037,0
+CDZI.US,D,20070803,000000,16.82,16.82,16.2,16.22,89137,0
+CDZI.US,D,20070806,000000,16.06,17.75,16.06,17.38,85709,0
+CDZI.US,D,20070807,000000,17.32,19.25,16.67,19.03,58007,0
+CDZI.US,D,20070808,000000,19.64,21,19.07,20.2,142531,0
+CDZI.US,D,20070809,000000,20.3,20.89,19,19.28,70622,0
+CDZI.US,D,20070810,000000,19.24,20.99,18.7,20.95,78874,0
+CDZI.US,D,20070813,000000,20.82,22.87,18.82,21.12,240382,0
+CDZI.US,D,20070814,000000,20.24,21.86,19.1,19.7,66247,0
+CDZI.US,D,20070815,000000,21.2,21.2,18.94,19.13,53949,0
+CDZI.US,D,20070816,000000,19.31,20.5,17.28,20.19,87865,0
+CDZI.US,D,20070817,000000,20.95,21.5,19.58,20.18,57621,0
+CDZI.US,D,20070820,000000,21,21,19.81,20.56,31827,0
+CDZI.US,D,20070821,000000,21,21,19.79,20.07,11776,0
+CDZI.US,D,20070822,000000,20.31,20.99,19.91,20.13,27630,0
+CDZI.US,D,20070823,000000,20.83,20.83,19.8,20.22,21531,0
+CDZI.US,D,20070824,000000,20.15,20.18,19.78,20.11,30024,0
+CDZI.US,D,20070827,000000,19.87,20.3,19.76,19.76,11717,0
+CDZI.US,D,20070828,000000,19.77,20.1,17.7,17.83,31588,0
+CDZI.US,D,20070829,000000,17.9,19.47,17.85,19.47,14563,0
+CDZI.US,D,20070830,000000,19.24,20.18,19.22,19.64,26933,0
+CDZI.US,D,20070831,000000,19.97,20.69,19.59,19.93,66419,0
+CDZI.US,D,20070904,000000,19.8,20.28,19.6,19.83,36761,0
+CDZI.US,D,20070905,000000,19.47,20,18.66,18.86,34489,0
+CDZI.US,D,20070906,000000,18.88,19.29,18.55,19.18,24387,0
+CDZI.US,D,20070907,000000,18.83,19.12,18.44,18.82,35834,0
+CDZI.US,D,20070910,000000,18.9,19.1,18.07,18.41,26088,0
+CDZI.US,D,20070911,000000,18.38,19.63,18.17,19.02,51874,0
+CDZI.US,D,20070912,000000,18.91,19.56,18.53,19.3,15341,0
+CDZI.US,D,20070913,000000,19.36,19.8,19,19.03,31628,0
+CDZI.US,D,20070914,000000,18.85,19.4,18.8,19.09,29843,0
+CDZI.US,D,20070917,000000,19.11,19.11,18.14,18.22,16193,0
+CDZI.US,D,20070918,000000,18.39,19.4,18.09,18.85,59460,0
+CDZI.US,D,20070919,000000,19.04,19.52,18.7,18.99,38107,0
+CDZI.US,D,20070920,000000,18.93,19.3,18.5,18.78,15131,0
+CDZI.US,D,20070921,000000,19.11,19.11,17.99,18.18,68548,0
+CDZI.US,D,20070924,000000,18.21,18.9,17.62,18.6,57529,0
+CDZI.US,D,20070925,000000,18.5,18.5,17.76,18.16,25690,0
+CDZI.US,D,20070926,000000,18.35,18.59,17.3,17.81,35253,0
+CDZI.US,D,20070927,000000,17.89,19.24,17.5,18.75,54708,0
+CDZI.US,D,20070928,000000,18.61,19.5,17.61,18.9,180738,0
+CDZI.US,D,20071001,000000,19.06,19.48,18.41,18.92,61854,0
+CDZI.US,D,20071002,000000,19.02,19.53,18.6,19.27,48739,0
+CDZI.US,D,20071003,000000,19.09,19.2,18.21,18.73,43713,0
+CDZI.US,D,20071004,000000,18.78,19.02,18.13,18.54,26467,0
+CDZI.US,D,20071005,000000,18.79,19.59,18.26,19.14,37227,0
+CDZI.US,D,20071008,000000,19.02,19.32,18.48,18.78,28325,0
+CDZI.US,D,20071009,000000,19.03,19.11,18.36,18.78,27562,0
+CDZI.US,D,20071010,000000,18.67,18.78,18.35,18.55,40216,0
+CDZI.US,D,20071011,000000,18.65,19.1,18.04,18.58,60529,0
+CDZI.US,D,20071012,000000,18.58,18.92,18.21,18.51,42224,0
+CDZI.US,D,20071015,000000,18.46,18.81,17.4,17.78,78667,0
+CDZI.US,D,20071016,000000,17.66,18.05,17.54,17.82,20612,0
+CDZI.US,D,20071017,000000,18.06,18.06,17.16,17.44,38878,0
+CDZI.US,D,20071018,000000,17.31,18.13,17.29,18.04,50741,0
+CDZI.US,D,20071019,000000,18.03,18.18,16.96,17.03,77279,0
+CDZI.US,D,20071022,000000,16.92,17.47,16.75,17.17,26045,0
+CDZI.US,D,20071023,000000,17.37,17.6,17.09,17.22,30679,0
+CDZI.US,D,20071024,000000,17.02,17.3,16.6,17.3,34115,0
+CDZI.US,D,20071025,000000,17.43,17.43,17,17.07,19438,0
+CDZI.US,D,20071026,000000,17.39,17.98,17,17.9,34962,0
+CDZI.US,D,20071029,000000,18.09,18.2,17.7,17.93,37977,0
+CDZI.US,D,20071030,000000,17.85,18.01,17.26,17.39,40011,0
+CDZI.US,D,20071031,000000,17.54,19.11,17.15,19,84403,0
+CDZI.US,D,20071101,000000,18.69,18.69,17.05,17.62,83391,0
+CDZI.US,D,20071102,000000,17.89,17.89,16.99,17.22,29935,0
+CDZI.US,D,20071105,000000,16.88,17.48,16.88,17.21,45162,0
+CDZI.US,D,20071106,000000,17.27,17.75,17.01,17.02,42175,0
+CDZI.US,D,20071107,000000,17,17.25,16.65,17.03,53526,0
+CDZI.US,D,20071108,000000,17.23,17.34,16.55,17.02,49117,0
+CDZI.US,D,20071109,000000,16.71,17.63,16.46,17.15,41518,0
+CDZI.US,D,20071112,000000,17.25,17.78,16.75,17.41,50174,0
+CDZI.US,D,20071113,000000,17.66,18.99,17.07,18.9,65095,0
+CDZI.US,D,20071114,000000,19.01,19.2,18.45,19.05,57261,0
+CDZI.US,D,20071115,000000,19.21,19.21,18.57,18.88,23855,0
+CDZI.US,D,20071116,000000,18.97,19.12,18.44,19.06,47939,0
+CDZI.US,D,20071119,000000,18.83,18.83,17.24,18.07,38378,0
+CDZI.US,D,20071120,000000,18.03,18.79,17.51,18.44,43887,0
+CDZI.US,D,20071121,000000,18.25,19,17.9,18.73,47499,0
+CDZI.US,D,20071123,000000,18.96,19.21,18.2,18.41,22714,0
+CDZI.US,D,20071126,000000,18.39,18.85,17.56,18.06,52476,0
+CDZI.US,D,20071127,000000,18.15,18.48,18.02,18.24,37502,0
+CDZI.US,D,20071128,000000,18.48,19.43,18.06,19.43,69823,0
+CDZI.US,D,20071129,000000,19.33,19.39,18.84,19.07,27930,0
+CDZI.US,D,20071130,000000,19.44,20.17,18.75,19.86,78873,0
+CDZI.US,D,20071203,000000,19.97,20.1,19.43,19.56,25924,0
+CDZI.US,D,20071204,000000,19.3,19.4,18.4,18.76,44687,0
+CDZI.US,D,20071205,000000,19.22,19.77,19.21,19.76,29208,0
+CDZI.US,D,20071206,000000,19.75,20.74,19.36,20.74,54219,0
+CDZI.US,D,20071207,000000,20.77,20.8,20.31,20.76,33354,0
+CDZI.US,D,20071210,000000,20.77,20.77,19.91,20.68,40244,0
+CDZI.US,D,20071211,000000,20.75,20.75,19.89,20.2,49230,0
+CDZI.US,D,20071212,000000,20.75,20.75,19.9,20.59,36741,0
+CDZI.US,D,20071213,000000,20.34,20.34,19.12,20,27392,0
+CDZI.US,D,20071214,000000,19.69,20.3,19.24,19.35,36100,0
+CDZI.US,D,20071217,000000,19.19,19.88,17.93,18.52,35697,0
+CDZI.US,D,20071218,000000,18.8,19.8,18.01,19.77,27692,0
+CDZI.US,D,20071219,000000,19.59,19.74,18.82,19.13,32017,0
+CDZI.US,D,20071220,000000,19.38,19.38,18.13,18.85,25442,0
+CDZI.US,D,20071221,000000,20.81,20.81,19.41,19.69,95406,0
+CDZI.US,D,20071224,000000,19.88,20.25,19.46,20.17,7505,0
+CDZI.US,D,20071226,000000,19.72,20.52,19.72,20.52,20748,0
+CDZI.US,D,20071227,000000,20.5,20.5,19.32,19.51,40122,0
+CDZI.US,D,20071228,000000,19.64,19.79,18.86,19.72,36943,0
+CDZI.US,D,20071231,000000,19.43,21,19.43,21,97817,0
+CDZI.US,D,20080102,000000,20.85,21,19.91,20.15,40127,0
+CDZI.US,D,20080103,000000,20.26,21.4,20.16,20.73,47092,0
+CDZI.US,D,20080104,000000,20.41,20.9,18.82,19.1,91534,0
+CDZI.US,D,20080107,000000,19.04,19.61,18.56,19.44,33490,0
+CDZI.US,D,20080108,000000,19.32,19.82,18.71,18.92,35197,0
+CDZI.US,D,20080109,000000,18.73,19.05,18.29,18.99,27946,0
+CDZI.US,D,20080110,000000,19.04,19.97,18.43,19.38,44433,0
+CDZI.US,D,20080111,000000,19.15,19.53,18.83,19.22,39564,0
+CDZI.US,D,20080114,000000,19.39,19.73,19.26,19.52,40533,0
+CDZI.US,D,20080115,000000,19.21,19.5,18.7,19.28,26377,0
+CDZI.US,D,20080116,000000,18.86,19.58,18.83,19.24,22416,0
+CDZI.US,D,20080117,000000,19.27,19.3,17.68,18.42,23860,0
+CDZI.US,D,20080118,000000,18.27,18.27,17.02,17.29,59977,0
+CDZI.US,D,20080122,000000,16.4,17.15,15.71,16.81,77899,0
+CDZI.US,D,20080123,000000,16.38,17.33,15.94,17.19,41389,0
+CDZI.US,D,20080124,000000,17.33,17.53,16.62,17.12,37140,0
+CDZI.US,D,20080125,000000,17.23,17.89,16.77,17.02,27122,0
+CDZI.US,D,20080128,000000,17.02,17.39,16.63,16.86,21635,0
+CDZI.US,D,20080129,000000,16.78,17.71,16.77,17.07,12806,0
+CDZI.US,D,20080130,000000,16.91,17.4,16.28,16.3,19385,0
+CDZI.US,D,20080131,000000,16.07,17.89,16.02,17.7,61601,0
+CDZI.US,D,20080201,000000,17.74,18.65,16.93,18.4,28616,0
+CDZI.US,D,20080204,000000,17.7,18.96,17.7,18.62,27321,0
+CDZI.US,D,20080205,000000,18.17,18.17,17.7,17.7,47201,0
+CDZI.US,D,20080206,000000,17.88,18,17.36,17.53,16726,0
+CDZI.US,D,20080207,000000,17.47,17.84,17,17.84,29747,0
+CDZI.US,D,20080208,000000,17.93,18,17.05,17.2,19927,0
+CDZI.US,D,20080211,000000,17.28,18,17.19,17.89,44519,0
+CDZI.US,D,20080212,000000,17.9,17.9,17.5,17.67,14914,0
+CDZI.US,D,20080213,000000,17.88,18,17.52,17.79,100705,0
+CDZI.US,D,20080214,000000,17.67,18,17.53,17.56,42896,0
+CDZI.US,D,20080215,000000,17.47,17.86,17.24,17.31,22958,0
+CDZI.US,D,20080219,000000,17.58,17.79,16.59,16.67,55463,0
+CDZI.US,D,20080220,000000,16.59,17.29,16.31,16.99,21472,0
+CDZI.US,D,20080221,000000,17.15,17.5,16.74,16.83,55026,0
+CDZI.US,D,20080222,000000,16.79,16.79,16.14,16.51,36876,0
+CDZI.US,D,20080225,000000,16.83,17.48,16.09,16.86,50884,0
+CDZI.US,D,20080226,000000,16.98,17.57,16.64,17.37,52279,0
+CDZI.US,D,20080227,000000,17.13,17.61,16.66,16.91,48777,0
+CDZI.US,D,20080228,000000,17.07,17.24,15,15.19,191822,0
+CDZI.US,D,20080229,000000,15.06,15.33,14.75,14.92,75727,0
+CDZI.US,D,20080303,000000,14.82,15,13.4,13.98,131306,0
+CDZI.US,D,20080304,000000,13.78,14.75,13.75,14.08,63741,0
+CDZI.US,D,20080305,000000,14.32,14.92,14.25,14.71,53079,0
+CDZI.US,D,20080306,000000,13.85,14.81,13.81,13.81,27578,0
+CDZI.US,D,20080307,000000,13.5,14.44,13.5,14.02,26855,0
+CDZI.US,D,20080310,000000,14.1,14.8,14.1,14.4,25154,0
+CDZI.US,D,20080311,000000,14.89,15,13.94,14.95,44600,0
+CDZI.US,D,20080312,000000,15.18,16.09,14.97,15.69,31151,0
+CDZI.US,D,20080313,000000,16.14,16.95,14,16.54,55368,0
+CDZI.US,D,20080314,000000,16.56,16.56,14.77,14.77,20589,0
+CDZI.US,D,20080317,000000,14.55,15.5,14.08,14.3,14366,0
+CDZI.US,D,20080318,000000,15.13,15.6,14.31,15.18,47153,0
+CDZI.US,D,20080319,000000,15.52,16,14.61,14.7,43752,0
+CDZI.US,D,20080320,000000,16.7,16.7,14.68,15.2,195806,0
+CDZI.US,D,20080324,000000,15.2,15.62,14.86,15.48,61469,0
+CDZI.US,D,20080325,000000,15.45,15.5,14.54,15.27,35699,0
+CDZI.US,D,20080326,000000,15.35,15.5,15.05,15.49,31077,0
+CDZI.US,D,20080327,000000,15.48,15.5,15.2,15.3,16394,0
+CDZI.US,D,20080328,000000,15.47,15.47,14.81,14.99,13668,0
+CDZI.US,D,20080331,000000,15.04,15.49,14.99,15.38,13729,0
+CDZI.US,D,20080401,000000,16.2,16.26,15.4,15.75,25236,0
+CDZI.US,D,20080402,000000,15.71,15.99,15.52,15.73,5756,0
+CDZI.US,D,20080403,000000,15.59,15.95,15.2,15.41,46398,0
+CDZI.US,D,20080404,000000,15.49,16,14.88,15.15,55682,0
+CDZI.US,D,20080407,000000,15.22,15.7,14.94,15.16,37552,0
+CDZI.US,D,20080408,000000,14.95,16.27,14.95,15.36,26393,0
+CDZI.US,D,20080409,000000,15.4,15.81,14.98,15.71,59457,0
+CDZI.US,D,20080410,000000,15.89,17,15.45,16.98,56265,0
+CDZI.US,D,20080411,000000,16.85,16.85,15.91,16.17,38801,0
+CDZI.US,D,20080414,000000,16.06,16.85,15.24,15.94,61630,0
+CDZI.US,D,20080415,000000,16.13,16.49,15.69,16.2,49075,0
+CDZI.US,D,20080416,000000,16.39,16.86,16.22,16.77,34644,0
+CDZI.US,D,20080417,000000,16.66,16.89,16.25,16.37,32501,0
+CDZI.US,D,20080418,000000,16.74,16.9,16.4,16.78,27182,0
+CDZI.US,D,20080421,000000,17,18.43,16.93,18.42,127544,0
+CDZI.US,D,20080422,000000,18.37,18.37,16.9,17.73,56557,0
+CDZI.US,D,20080423,000000,17.99,18.4,17.74,18.2,11794,0
+CDZI.US,D,20080424,000000,18.37,18.68,17.49,17.79,160637,0
+CDZI.US,D,20080425,000000,18.22,18.7,17.81,18.49,32163,0
+CDZI.US,D,20080428,000000,18.74,19.03,18.3,19,122914,0
+CDZI.US,D,20080429,000000,19.01,19.45,18.64,19.24,27514,0
+CDZI.US,D,20080430,000000,19.33,19.65,18.83,18.96,33134,0
+CDZI.US,D,20080501,000000,18.93,19.83,18.81,19.57,37281,0
+CDZI.US,D,20080502,000000,19.99,19.99,19.25,19.25,32068,0
+CDZI.US,D,20080505,000000,19.23,19.23,18.5,19.07,20541,0
+CDZI.US,D,20080506,000000,18.99,19.12,18.21,18.92,17590,0
+CDZI.US,D,20080507,000000,19.1,19.21,17,17.45,90314,0
+CDZI.US,D,20080508,000000,18.44,18.44,17.01,17.76,32709,0
+CDZI.US,D,20080509,000000,17.43,17.43,16.92,17,24865,0
+CDZI.US,D,20080512,000000,17.2,18.01,16.66,17.8,11150,0
+CDZI.US,D,20080513,000000,18.01,18.01,17.62,17.85,21060,0
+CDZI.US,D,20080514,000000,17.99,18.01,17.91,17.97,21249,0
+CDZI.US,D,20080515,000000,17.79,17.95,17.37,17.51,72161,0
+CDZI.US,D,20080516,000000,17.6,17.75,17.2,17.4,81807,0
+CDZI.US,D,20080519,000000,17.57,17.57,17,17.29,34514,0
+CDZI.US,D,20080520,000000,17.28,17.45,16.84,17.16,34069,0
+CDZI.US,D,20080521,000000,17.35,17.57,16.42,17.08,38485,0
+CDZI.US,D,20080522,000000,17.26,17.47,16,16.3,56597,0
+CDZI.US,D,20080523,000000,16.35,16.61,15.61,15.89,45414,0
+CDZI.US,D,20080527,000000,16.18,16.45,15.7,16.27,32964,0
+CDZI.US,D,20080528,000000,16.42,16.79,15.48,16.32,25121,0
+CDZI.US,D,20080529,000000,16.24,16.79,15.65,15.73,29665,0
+CDZI.US,D,20080530,000000,15.87,16.89,15.87,16.79,30637,0
+CDZI.US,D,20080602,000000,16.7,16.87,15.53,15.92,26140,0
+CDZI.US,D,20080603,000000,15.99,15.99,15.49,15.6,12982,0
+CDZI.US,D,20080604,000000,15.57,16.13,15.51,16.09,14575,0
+CDZI.US,D,20080605,000000,16.32,17.51,16.06,17.5,25933,0
+CDZI.US,D,20080606,000000,17.35,17.52,16.55,16.71,18692,0
+CDZI.US,D,20080609,000000,16.97,17.5,16.03,16.54,17403,0
+CDZI.US,D,20080610,000000,16.74,17.5,16.02,17.36,11098,0
+CDZI.US,D,20080611,000000,17.26,17.48,16.87,16.93,10598,0
+CDZI.US,D,20080612,000000,17.39,17.53,16.07,16.64,132505,0
+CDZI.US,D,20080613,000000,16.85,17.48,16.45,16.91,23713,0
+CDZI.US,D,20080616,000000,17.05,17.55,16.6,17.5,44070,0
+CDZI.US,D,20080617,000000,17.52,18.08,16.71,17.9,123424,0
+CDZI.US,D,20080618,000000,17.81,18.39,17.76,18.27,91920,0
+CDZI.US,D,20080619,000000,18.26,19,18.25,19,106022,0
+CDZI.US,D,20080620,000000,19.22,19.3,17.96,18.31,68272,0
+CDZI.US,D,20080623,000000,18.59,18.59,16.87,17.58,29042,0
+CDZI.US,D,20080624,000000,19.46,19.46,16.71,17.28,54873,0
+CDZI.US,D,20080625,000000,17.15,18.21,17.04,17.33,37438,0
+CDZI.US,D,20080626,000000,17.6,18.48,16.18,16.56,49794,0
+CDZI.US,D,20080627,000000,18.71,18.71,15.9,16.93,137400,0
+CDZI.US,D,20080630,000000,16.77,17.24,15.63,16.12,44017,0
+CDZI.US,D,20080701,000000,15.93,16.95,15.51,15.66,76902,0
+CDZI.US,D,20080702,000000,15.53,15.95,15.07,15.63,58400,0
+CDZI.US,D,20080703,000000,15.67,16.21,15.12,15.73,13191,0
+CDZI.US,D,20080707,000000,16.36,16.36,14.66,14.66,21989,0
+CDZI.US,D,20080708,000000,16.42,17.07,15.62,16.26,65184,0
+CDZI.US,D,20080709,000000,16.97,16.97,15.4,15.4,35631,0
+CDZI.US,D,20080710,000000,15.55,16.5,15.21,16.35,18406,0
+CDZI.US,D,20080711,000000,16.18,17.1,15.75,17.05,20400,0
+CDZI.US,D,20080714,000000,17.47,17.47,15.67,16.05,30923,0
+CDZI.US,D,20080715,000000,15.9,16.51,15.46,16.25,34244,0
+CDZI.US,D,20080716,000000,16.45,16.91,16.12,16.62,26484,0
+CDZI.US,D,20080717,000000,16.85,17,16.71,17,36482,0
+CDZI.US,D,20080718,000000,17.1,17.43,16.95,16.95,33526,0
+CDZI.US,D,20080721,000000,17.29,18.49,16.81,17.58,48996,0
+CDZI.US,D,20080722,000000,17.59,18.5,17.51,18.41,32550,0
+CDZI.US,D,20080723,000000,18.4,18.9,18.34,18.68,39505,0
+CDZI.US,D,20080724,000000,18.8,18.9,18.31,18.42,49712,0
+CDZI.US,D,20080725,000000,18.72,19.33,18.51,19.26,55573,0
+CDZI.US,D,20080728,000000,19.22,20.1,18.6,19.74,38560,0
+CDZI.US,D,20080729,000000,20.21,20.74,20.21,20.39,45676,0
+CDZI.US,D,20080730,000000,20.6,20.7,18.54,19.91,24464,0
+CDZI.US,D,20080731,000000,19.53,20.16,19.5,19.9,63827,0
+CDZI.US,D,20080801,000000,20.02,20.02,19.02,19.19,31379,0
+CDZI.US,D,20080804,000000,19.14,19.31,18.42,18.74,33592,0
+CDZI.US,D,20080805,000000,19.07,19.19,17.88,18.67,352827,0
+CDZI.US,D,20080806,000000,19.06,19.06,18.16,18.52,44060,0
+CDZI.US,D,20080807,000000,18.36,18.51,17.54,17.94,37842,0
+CDZI.US,D,20080808,000000,18.01,18.41,17.6,17.74,39499,0
+CDZI.US,D,20080811,000000,17.74,18.21,17.38,17.94,45930,0
+CDZI.US,D,20080812,000000,17.88,18.21,17.35,17.78,23487,0
+CDZI.US,D,20080813,000000,17.78,19.1,17.5,18.77,60897,0
+CDZI.US,D,20080814,000000,18.7,19.33,18.25,18.87,44355,0
+CDZI.US,D,20080815,000000,19.44,19.53,18.04,18.3,44474,0
+CDZI.US,D,20080818,000000,18.6,18.6,17.96,18.36,15730,0
+CDZI.US,D,20080819,000000,18.02,18.02,17.75,17.97,15592,0
+CDZI.US,D,20080820,000000,18.07,18.38,17.66,17.9,17571,0
+CDZI.US,D,20080821,000000,18.09,18.09,17.58,17.94,13545,0
+CDZI.US,D,20080822,000000,18.26,18.65,17.95,18.56,17424,0
+CDZI.US,D,20080825,000000,18.68,19.36,18.12,18.18,27262,0
+CDZI.US,D,20080826,000000,18.29,18.29,18.05,18.22,8045,0
+CDZI.US,D,20080827,000000,18.61,18.68,18.06,18.62,68929,0
+CDZI.US,D,20080828,000000,18.7,18.87,18.5,18.7,27990,0
+CDZI.US,D,20080829,000000,18.73,19.75,18.72,19.51,55074,0
+CDZI.US,D,20080902,000000,19.98,20.65,19.87,20.18,52247,0
+CDZI.US,D,20080903,000000,20.45,20.45,19.6,19.75,23186,0
+CDZI.US,D,20080904,000000,19.64,19.64,19.13,19.15,15885,0
+CDZI.US,D,20080905,000000,19.16,19.34,18.5,19.25,25215,0
+CDZI.US,D,20080908,000000,19.55,19.81,19.25,19.35,33890,0
+CDZI.US,D,20080909,000000,19.35,19.43,18.93,18.93,55080,0
+CDZI.US,D,20080910,000000,19.4,19.4,17.86,18.59,57287,0
+CDZI.US,D,20080911,000000,18.56,18.57,17.97,18.45,33076,0
+CDZI.US,D,20080912,000000,18.3,18.81,17.68,17.75,33867,0
+CDZI.US,D,20080915,000000,17.5,18.12,16.73,16.95,15619,0
+CDZI.US,D,20080916,000000,16.54,18.51,15.95,18.51,45745,0
+CDZI.US,D,20080917,000000,18.19,18.5,17.34,17.34,18217,0
+CDZI.US,D,20080918,000000,17.81,19.1,17.58,19,149029,0
+CDZI.US,D,20080919,000000,20.14,20.14,18.01,19.76,179796,0
+CDZI.US,D,20080922,000000,19.61,19.7,19.12,19.66,50057,0
+CDZI.US,D,20080923,000000,19.64,19.75,19.24,19.4,27522,0
+CDZI.US,D,20080924,000000,19.37,19.5,18.71,19.13,10010,0
+CDZI.US,D,20080925,000000,19.01,19.35,18.77,18.95,51294,0
+CDZI.US,D,20080926,000000,18.58,19.08,18.58,18.99,20322,0
+CDZI.US,D,20080929,000000,18.61,19.75,15.75,18.69,32320,0
+CDZI.US,D,20080930,000000,18.92,19.5,18.76,19.07,48713,0
+CDZI.US,D,20081001,000000,18.96,19.26,18.61,18.77,6525,0
+CDZI.US,D,20081002,000000,18.67,19,18.36,18.56,16896,0
+CDZI.US,D,20081003,000000,18.7,19,16.71,17.15,44220,0
+CDZI.US,D,20081006,000000,17.01,17.56,15.18,16.64,63476,0
+CDZI.US,D,20081007,000000,16.27,17.32,14.91,16.4,32830,0
+CDZI.US,D,20081008,000000,15.76,16.4,14.31,14.86,48300,0
+CDZI.US,D,20081009,000000,15.13,15.65,13.35,13.35,25886,0
+CDZI.US,D,20081010,000000,13.23,14,11.11,13.18,62241,0
+CDZI.US,D,20081013,000000,14.25,14.86,13.19,14.5,47898,0
+CDZI.US,D,20081014,000000,14.88,14.88,13.37,14.38,24026,0
+CDZI.US,D,20081015,000000,14.21,14.87,12.2,12.28,27050,0
+CDZI.US,D,20081016,000000,12.38,14.81,11.88,14.81,29233,0
+CDZI.US,D,20081017,000000,14.09,14.87,12.76,13.79,42417,0
+CDZI.US,D,20081020,000000,14.08,15.39,12.28,15.34,40898,0
+CDZI.US,D,20081021,000000,15.02,15.61,14.31,14.34,24854,0
+CDZI.US,D,20081022,000000,13.97,15.98,13.1,13.16,20650,0
+CDZI.US,D,20081023,000000,13.19,14.99,12.77,14.06,35291,0
+CDZI.US,D,20081024,000000,13.67,14.59,13.01,13.44,53072,0
+CDZI.US,D,20081027,000000,13.64,13.64,11.81,11.96,67556,0
+CDZI.US,D,20081028,000000,12.2,13.04,11.32,12.88,43730,0
+CDZI.US,D,20081029,000000,12.97,13.44,12.1,12.71,33447,0
+CDZI.US,D,20081030,000000,13.04,13.49,12.95,13.02,9791,0
+CDZI.US,D,20081031,000000,12.99,13.99,12.3,13.91,68687,0
+CDZI.US,D,20081103,000000,13.82,13.82,12.39,13,52646,0
+CDZI.US,D,20081104,000000,13.26,13.72,12.7,12.94,12074,0
+CDZI.US,D,20081105,000000,12.73,13.48,12.03,12.08,28258,0
+CDZI.US,D,20081106,000000,12.15,12.47,11.92,11.92,16876,0
+CDZI.US,D,20081107,000000,12.3,12.83,11.42,11.45,18640,0
+CDZI.US,D,20081110,000000,11.58,11.81,11.13,11.13,15358,0
+CDZI.US,D,20081111,000000,11.19,11.59,10.61,10.69,56076,0
+CDZI.US,D,20081112,000000,10.48,10.55,9.46,9.54,49190,0
+CDZI.US,D,20081113,000000,9.59,10.6,8.12,10.48,92048,0
+CDZI.US,D,20081114,000000,10.27,10.27,9.14,9.41,16956,0
+CDZI.US,D,20081117,000000,9.33,10.36,8.95,10.19,62448,0
+CDZI.US,D,20081118,000000,9.63,10.86,9.28,9.58,24777,0
+CDZI.US,D,20081119,000000,9.52,10.5,9.04,9.3,21097,0
+CDZI.US,D,20081120,000000,9.95,9.95,8.34,8.76,23634,0
+CDZI.US,D,20081121,000000,8.92,9.87,8.3,9.87,57704,0
+CDZI.US,D,20081124,000000,10.05,10.61,9.78,10.09,41919,0
+CDZI.US,D,20081125,000000,10.19,10.19,9.25,9.97,21554,0
+CDZI.US,D,20081126,000000,9.74,11.35,9.63,11.24,44661,0
+CDZI.US,D,20081128,000000,11.21,12.19,10.8,12.19,21586,0
+CDZI.US,D,20081201,000000,11.75,11.83,8.32,8.45,24055,0
+CDZI.US,D,20081202,000000,8.7,10.25,8.02,9.85,29325,0
+CDZI.US,D,20081203,000000,9.59,10.93,9.21,10.44,32868,0
+CDZI.US,D,20081204,000000,10.29,10.49,9.08,9.1,12816,0
+CDZI.US,D,20081205,000000,8.96,10.5,8.96,10.5,25802,0
+CDZI.US,D,20081208,000000,10.82,11.88,10.74,11.62,65288,0
+CDZI.US,D,20081209,000000,11.41,12.99,11.41,12.15,20145,0
+CDZI.US,D,20081210,000000,12.35,12.98,11.77,12.32,11019,0
+CDZI.US,D,20081211,000000,12.06,12.86,10.92,11.03,24687,0
+CDZI.US,D,20081212,000000,10.76,10.94,9.82,10.94,22818,0
+CDZI.US,D,20081215,000000,11,11.5,11,11.2,20824,0
+CDZI.US,D,20081216,000000,11.5,12.16,11.02,12.16,44917,0
+CDZI.US,D,20081217,000000,11.97,12.54,11.07,11.34,55183,0
+CDZI.US,D,20081218,000000,11.74,11.99,11.31,11.4,18802,0
+CDZI.US,D,20081219,000000,12.03,12.03,11.51,11.97,229256,0
+CDZI.US,D,20081222,000000,11.96,12.02,11.16,12.02,58014,0
+CDZI.US,D,20081223,000000,12,12,11.51,11.7,64873,0
+CDZI.US,D,20081224,000000,11.71,11.84,11.59,11.7,1760,0
+CDZI.US,D,20081226,000000,11.61,11.86,11.61,11.74,26476,0
+CDZI.US,D,20081229,000000,11.73,11.86,10.73,11.06,8516,0
+CDZI.US,D,20081230,000000,11.24,12,11.24,11.99,43670,0
+CDZI.US,D,20081231,000000,12,12.78,11.63,12.51,58636,0
+CDZI.US,D,20090102,000000,12.52,13.75,12.28,13.23,23182,0
+CDZI.US,D,20090105,000000,13.37,13.37,11.9,12.25,37924,0
+CDZI.US,D,20090106,000000,12.09,12.91,11.72,12.04,20933,0
+CDZI.US,D,20090107,000000,11.79,12.48,11.23,11.41,22506,0
+CDZI.US,D,20090108,000000,11.39,11.85,11.29,11.85,10819,0
+CDZI.US,D,20090109,000000,11.89,12.04,10.75,10.98,17277,0
+CDZI.US,D,20090112,000000,10.92,11.21,10.56,10.6,27178,0
+CDZI.US,D,20090113,000000,10.6,11.4,10.6,11,26131,0
+CDZI.US,D,20090114,000000,10.76,10.95,10.08,10.1,16208,0
+CDZI.US,D,20090115,000000,10.1,10.59,9.9,10.2,26786,0
+CDZI.US,D,20090116,000000,10.33,10.59,9.87,10.2,37824,0
+CDZI.US,D,20090120,000000,9.94,10.37,8.49,8.88,50250,0
+CDZI.US,D,20090121,000000,8.75,9.31,8.41,9.31,18765,0
+CDZI.US,D,20090122,000000,9.03,9.33,8.61,8.72,12998,0
+CDZI.US,D,20090123,000000,8.47,9.17,8.35,8.93,10668,0
+CDZI.US,D,20090126,000000,8.92,9.49,8.92,9.27,10181,0
+CDZI.US,D,20090127,000000,9.29,9.43,8.49,8.88,25535,0
+CDZI.US,D,20090128,000000,9.05,9.49,8.9,9.45,14998,0
+CDZI.US,D,20090129,000000,9.3,9.3,8.75,8.75,19808,0
+CDZI.US,D,20090130,000000,8.85,9.5,8.7,9.28,30779,0
+CDZI.US,D,20090202,000000,9.08,9.49,9.02,9.3,36851,0
+CDZI.US,D,20090203,000000,9.3,10.29,8.98,10.05,63691,0
+CDZI.US,D,20090204,000000,10.02,10.23,9.06,9.12,52971,0
+CDZI.US,D,20090205,000000,9.1,9.48,8.91,9.12,41505,0
+CDZI.US,D,20090206,000000,8.93,9.26,8.93,8.98,34917,0
+CDZI.US,D,20090209,000000,8.94,9.21,8.71,8.92,18707,0
+CDZI.US,D,20090210,000000,9.47,9.47,8.52,8.52,17325,0
+CDZI.US,D,20090211,000000,8.61,8.69,8.06,8.4,22073,0
+CDZI.US,D,20090212,000000,8.24,8.38,8.11,8.3,10022,0
+CDZI.US,D,20090213,000000,8.29,8.85,8.29,8.5,44107,0
+CDZI.US,D,20090217,000000,8.07,8.39,7.95,7.95,26637,0
+CDZI.US,D,20090218,000000,7.94,8.01,7.73,7.75,28414,0
+CDZI.US,D,20090219,000000,7.9,8.32,7.69,7.95,69611,0
+CDZI.US,D,20090220,000000,7.82,7.99,7.71,7.74,26754,0
+CDZI.US,D,20090223,000000,7.73,7.91,7.41,7.45,22143,0
+CDZI.US,D,20090224,000000,7.57,7.7,7.4,7.5,50272,0
+CDZI.US,D,20090225,000000,7.44,7.55,7.24,7.5,30267,0
+CDZI.US,D,20090226,000000,7.4,7.59,7.4,7.43,30036,0
+CDZI.US,D,20090227,000000,7.3,8.28,7.3,7.94,54277,0
+CDZI.US,D,20090302,000000,7.76,7.94,7.16,7.3,49763,0
+CDZI.US,D,20090303,000000,7.75,7.87,7.05,7.26,126389,0
+CDZI.US,D,20090304,000000,7.4,7.47,7.05,7.2,47684,0
+CDZI.US,D,20090305,000000,6.99,7.31,6.47,6.47,23462,0
+CDZI.US,D,20090306,000000,6.56,6.82,6.1,6.74,60257,0
+CDZI.US,D,20090309,000000,6.72,7.03,6.14,6.14,33863,0
+CDZI.US,D,20090310,000000,6.33,6.78,6.33,6.58,31235,0
+CDZI.US,D,20090311,000000,6.72,6.72,6.35,6.36,11147,0
+CDZI.US,D,20090312,000000,6.35,6.85,6.34,6.84,26401,0
+CDZI.US,D,20090313,000000,6.82,7.29,6.64,6.65,129132,0
+CDZI.US,D,20090316,000000,6.76,7.13,6.45,6.58,21959,0
+CDZI.US,D,20090317,000000,6.55,6.77,6.55,6.77,19780,0
+CDZI.US,D,20090318,000000,6.71,7.19,6.54,6.88,29545,0
+CDZI.US,D,20090319,000000,7.03,7.03,6.47,6.68,22617,0
+CDZI.US,D,20090320,000000,6.76,6.77,6.44,6.48,36211,0
+CDZI.US,D,20090323,000000,6.48,7.31,6.48,7.31,41345,0
+CDZI.US,D,20090324,000000,7.12,7.22,6.82,7.1,67466,0
+CDZI.US,D,20090325,000000,7.18,7.83,7.11,7.63,17283,0
+CDZI.US,D,20090326,000000,7.75,8.57,7.59,8.57,39850,0
+CDZI.US,D,20090327,000000,8.33,8.51,7.55,7.57,21065,0
+CDZI.US,D,20090330,000000,7.32,7.96,7.32,7.69,57937,0
+CDZI.US,D,20090331,000000,7.85,8.2,7.51,7.98,55409,0
+CDZI.US,D,20090401,000000,8.18,8.21,7.75,8.17,19426,0
+CDZI.US,D,20090402,000000,8.41,8.65,7.95,8.41,35916,0
+CDZI.US,D,20090403,000000,8.36,8.44,7.98,7.99,40374,0
+CDZI.US,D,20090406,000000,7.82,8.21,7.45,7.5,72254,0
+CDZI.US,D,20090407,000000,7.33,7.5,6.56,6.56,57476,0
+CDZI.US,D,20090408,000000,6.66,7.12,6.55,6.88,46157,0
+CDZI.US,D,20090409,000000,7.13,7.56,6.93,7.39,115535,0
+CDZI.US,D,20090413,000000,7.55,7.55,7.05,7.2,43159,0
+CDZI.US,D,20090414,000000,6.95,7.16,6.16,6.2,84894,0
+CDZI.US,D,20090415,000000,6.17,6.35,6.04,6.19,42494,0
+CDZI.US,D,20090416,000000,6.2,6.56,5.84,6.43,46745,0
+CDZI.US,D,20090417,000000,6.47,6.6,6.16,6.21,28932,0
+CDZI.US,D,20090420,000000,6.1,6.19,5.8,6.17,70167,0
+CDZI.US,D,20090421,000000,6.12,6.97,6.03,6.65,55631,0
+CDZI.US,D,20090422,000000,6.48,6.48,6.12,6.28,46548,0
+CDZI.US,D,20090423,000000,6.27,6.36,5.95,5.95,35416,0
+CDZI.US,D,20090424,000000,6.01,6.19,5.95,6.03,38398,0
+CDZI.US,D,20090427,000000,5.9,6.1,5.8,5.86,63726,0
+CDZI.US,D,20090428,000000,5.75,6.12,5.75,5.99,10072,0
+CDZI.US,D,20090429,000000,6.08,6.23,5.99,6.23,15050,0
+CDZI.US,D,20090430,000000,6.32,6.32,6.05,6.05,44219,0
+CDZI.US,D,20090501,000000,6.07,6.35,5.93,6.14,36857,0
+CDZI.US,D,20090504,000000,6.2,6.65,6.2,6.65,34922,0
+CDZI.US,D,20090505,000000,6.57,6.98,6.57,6.97,43798,0
+CDZI.US,D,20090506,000000,7.04,7.59,6.85,7.03,74419,0
+CDZI.US,D,20090507,000000,7.2,7.65,6.96,7.16,547843,0
+CDZI.US,D,20090508,000000,7.29,7.4,6.9,7.03,68857,0
+CDZI.US,D,20090511,000000,7.12,7.12,6.65,6.67,33848,0
+CDZI.US,D,20090512,000000,6.75,6.78,6.36,6.46,55982,0
+CDZI.US,D,20090513,000000,6.34,6.61,6,6,733051,0
+CDZI.US,D,20090514,000000,6.04,6.5,5.93,6.28,41296,0
+CDZI.US,D,20090515,000000,6.37,6.7,5.86,5.94,55995,0
+CDZI.US,D,20090518,000000,6.02,7.21,6.02,7.12,77633,0
+CDZI.US,D,20090519,000000,7.15,7.15,6.35,6.36,41845,0
+CDZI.US,D,20090520,000000,6.42,6.75,6.28,6.37,262300,0
+CDZI.US,D,20090521,000000,6.5,6.5,6.29,6.32,53881,0
+CDZI.US,D,20090522,000000,6.4,6.81,6.4,6.65,38114,0
+CDZI.US,D,20090526,000000,6.71,7.58,6.71,7.58,42758,0
+CDZI.US,D,20090527,000000,7.7,7.77,7.12,7.32,50737,0
+CDZI.US,D,20090528,000000,7.65,7.65,7.14,7.39,31919,0
+CDZI.US,D,20090529,000000,7.44,7.61,7.31,7.61,43177,0
+CDZI.US,D,20090601,000000,7.66,8.41,7.64,8.29,71553,0
+CDZI.US,D,20090602,000000,8.26,8.53,8.02,8.24,44472,0
+CDZI.US,D,20090603,000000,8.17,8.64,8.11,8.46,24449,0
+CDZI.US,D,20090604,000000,8.6,8.79,8.07,8.6,49764,0
+CDZI.US,D,20090605,000000,12.06,13.65,11.43,12.5,332332,0
+CDZI.US,D,20090608,000000,13.28,13.49,12.16,12.19,129611,0
+CDZI.US,D,20090609,000000,12.66,12.66,11.82,11.9,80878,0
+CDZI.US,D,20090610,000000,12.07,12.56,11.87,12.46,121805,0
+CDZI.US,D,20090611,000000,12.75,13.37,12.75,13.07,184086,0
+CDZI.US,D,20090612,000000,12.87,12.87,11.93,12.24,118684,0
+CDZI.US,D,20090615,000000,12,12.44,11.62,12.26,39237,0
+CDZI.US,D,20090616,000000,12,12.49,11.62,11.9,80360,0
+CDZI.US,D,20090617,000000,11.85,12.25,11.45,11.75,54112,0
+CDZI.US,D,20090618,000000,11.58,12,11.15,11.5,58213,0
+CDZI.US,D,20090619,000000,11.66,11.66,10.94,11.29,139528,0
+CDZI.US,D,20090622,000000,11.23,11.23,10,10.07,91356,0
+CDZI.US,D,20090623,000000,10.04,10.94,10,10.21,117148,0
+CDZI.US,D,20090624,000000,10.31,10.31,9,9.09,97988,0
+CDZI.US,D,20090625,000000,9.02,9.41,9.02,9.35,43028,0
+CDZI.US,D,20090626,000000,9.23,9.33,8.37,9,365470,0
+CDZI.US,D,20090629,000000,9.05,9.93,9.05,9.68,103214,0
+CDZI.US,D,20090630,000000,9.66,9.98,9.37,9.63,44046,0
+CDZI.US,D,20090701,000000,9.76,9.85,9.3,9.76,25880,0
+CDZI.US,D,20090702,000000,9.53,9.54,8.95,9.08,39199,0
+CDZI.US,D,20090706,000000,9.25,9.34,8.44,8.51,71007,0
+CDZI.US,D,20090707,000000,8.56,10.24,8.41,9.76,390750,0
+CDZI.US,D,20090708,000000,9.7,10.44,9.45,10.36,71119,0
+CDZI.US,D,20090709,000000,10.42,10.91,10.11,10.31,73819,0
+CDZI.US,D,20090710,000000,10.19,10.29,10,10.08,36590,0
+CDZI.US,D,20090713,000000,10.11,10.38,10,10.14,31476,0
+CDZI.US,D,20090714,000000,10.14,10.71,10.14,10.63,24392,0
+CDZI.US,D,20090715,000000,10.79,11.5,10.28,11.5,68611,0
+CDZI.US,D,20090716,000000,11.38,11.72,10.65,11.61,42922,0
+CDZI.US,D,20090717,000000,11.73,11.73,10.84,11.03,32661,0
+CDZI.US,D,20090720,000000,11.07,11.48,10.71,11.47,20382,0
+CDZI.US,D,20090721,000000,11.55,11.55,10.93,10.99,15427,0
+CDZI.US,D,20090722,000000,10.92,11.5,10.48,11.5,21430,0
+CDZI.US,D,20090723,000000,11.47,12.5,11.01,12.23,69106,0
+CDZI.US,D,20090724,000000,12.2,12.5,11.95,12.46,35726,0
+CDZI.US,D,20090727,000000,12.47,12.5,12.19,12.5,15774,0
+CDZI.US,D,20090728,000000,12.35,12.48,11.79,12.25,16465,0
+CDZI.US,D,20090729,000000,12,12.28,11.52,11.53,22152,0
+CDZI.US,D,20090730,000000,11.76,12.4,11.71,12.05,49536,0
+CDZI.US,D,20090731,000000,11.95,12.25,11.59,11.64,49209,0
+CDZI.US,D,20090803,000000,11.79,12.46,11.57,12.05,12565,0
+CDZI.US,D,20090804,000000,11.9,12.08,11,11.58,32983,0
+CDZI.US,D,20090805,000000,11.5,11.69,11.03,11.37,26389,0
+CDZI.US,D,20090806,000000,11.53,11.89,10.55,10.88,35377,0
+CDZI.US,D,20090807,000000,11.17,12.08,10.72,11.71,47430,0
+CDZI.US,D,20090810,000000,11.58,12.01,11.29,11.85,24939,0
+CDZI.US,D,20090811,000000,11.73,12.14,11.73,11.98,15870,0
+CDZI.US,D,20090812,000000,11.96,12.1,11.7,11.78,59023,0
+CDZI.US,D,20090813,000000,11.86,12,11.45,11.5,28690,0
+CDZI.US,D,20090814,000000,11.35,11.39,10.5,10.74,38368,0
+CDZI.US,D,20090817,000000,10.5,10.5,10.05,10.06,35549,0
+CDZI.US,D,20090818,000000,10.16,10.42,10,10.16,66919,0
+CDZI.US,D,20090819,000000,10.04,10.76,10.04,10.71,41354,0
+CDZI.US,D,20090820,000000,10.64,12.15,10.37,12.1,99312,0
+CDZI.US,D,20090821,000000,12.12,12.12,11.49,11.77,64289,0
+CDZI.US,D,20090824,000000,11.77,12.05,11.04,11.22,82314,0
+CDZI.US,D,20090825,000000,11.38,11.8,11.38,11.45,48260,0
+CDZI.US,D,20090826,000000,11.53,11.85,11.13,11.54,35577,0
+CDZI.US,D,20090827,000000,11.35,12.22,11.22,12.08,40806,0
+CDZI.US,D,20090828,000000,12.08,12.23,11.8,12.06,39365,0
+CDZI.US,D,20090831,000000,11.99,12.2,11.7,12.12,41155,0
+CDZI.US,D,20090901,000000,11.96,12.35,11.46,11.57,46465,0
+CDZI.US,D,20090902,000000,11.59,12.1,11.44,11.97,20362,0
+CDZI.US,D,20090903,000000,12.03,12.03,11.72,12.01,6715,0
+CDZI.US,D,20090904,000000,12.01,12.05,11.66,12.05,16924,0
+CDZI.US,D,20090908,000000,12.05,12.27,11.76,11.96,20866,0
+CDZI.US,D,20090909,000000,12.05,12.25,11.8,12,23465,0
+CDZI.US,D,20090910,000000,11.91,12.19,11.65,11.88,21311,0
+CDZI.US,D,20090911,000000,11.87,12.16,11.42,11.98,12925,0
+CDZI.US,D,20090914,000000,11.83,12.29,11.1,12.21,21850,0
+CDZI.US,D,20090915,000000,12.2,12.29,11.76,11.99,16614,0
+CDZI.US,D,20090916,000000,12.01,12.05,11.9,11.94,13247,0
+CDZI.US,D,20090917,000000,11.95,12.11,11.8,12.08,14366,0
+CDZI.US,D,20090918,000000,12.08,12.14,11.85,11.89,44843,0
+CDZI.US,D,20090921,000000,11.4,12.12,11.4,11.87,19305,0
+CDZI.US,D,20090922,000000,11.95,11.95,11.64,11.65,13198,0
+CDZI.US,D,20090923,000000,11.64,12.16,11.63,11.64,15351,0
+CDZI.US,D,20090924,000000,11.65,11.83,11.63,11.66,9912,0
+CDZI.US,D,20090925,000000,11.63,11.98,11.31,11.57,29042,0
+CDZI.US,D,20090928,000000,11.6,11.99,11.6,11.91,14381,0
+CDZI.US,D,20090929,000000,11.96,11.96,11.5,11.79,13139,0
+CDZI.US,D,20090930,000000,11.76,11.86,11.44,11.7,42957,0
+CDZI.US,D,20091001,000000,11.46,11.73,11.05,11.08,24840,0
+CDZI.US,D,20091002,000000,11.07,11.46,11.07,11.08,23586,0
+CDZI.US,D,20091005,000000,11.51,11.61,11.09,11.24,27632,0
+CDZI.US,D,20091006,000000,11.3,11.52,11.11,11.23,19249,0
+CDZI.US,D,20091007,000000,11.5,11.5,11.13,11.26,10091,0
+CDZI.US,D,20091008,000000,11.33,11.53,11.15,11.37,12997,0
+CDZI.US,D,20091009,000000,11.4,12,11.07,11.94,21078,0
+CDZI.US,D,20091012,000000,11.99,12,11.65,11.76,16948,0
+CDZI.US,D,20091013,000000,11.8,11.97,11.64,11.78,26240,0
+CDZI.US,D,20091014,000000,11.97,11.98,11.62,11.8,34511,0
+CDZI.US,D,20091015,000000,11.72,11.9,11.56,11.59,11865,0
+CDZI.US,D,20091016,000000,11.5,11.73,11.42,11.42,13756,0
+CDZI.US,D,20091019,000000,11.51,11.83,11.37,11.44,24345,0
+CDZI.US,D,20091020,000000,11.52,11.52,11.22,11.31,20542,0
+CDZI.US,D,20091021,000000,11.31,11.75,11.26,11.29,34525,0
+CDZI.US,D,20091022,000000,11.23,11.25,11.05,11.18,35957,0
+CDZI.US,D,20091023,000000,11.26,11.72,11.07,11.18,27949,0
+CDZI.US,D,20091026,000000,11.16,11.84,11.07,11.17,24554,0
+CDZI.US,D,20091027,000000,11.19,11.46,11.19,11.45,18741,0
+CDZI.US,D,20091028,000000,11.56,11.56,10.98,11.06,23113,0
+CDZI.US,D,20091029,000000,11.18,11.37,10.74,10.76,53941,0
+CDZI.US,D,20091030,000000,10.67,11.09,10.48,10.69,42840,0
+CDZI.US,D,20091102,000000,10.79,10.99,10.5,10.6,19676,0
+CDZI.US,D,20091103,000000,10.46,10.71,10.24,10.63,24934,0
+CDZI.US,D,20091104,000000,10.76,10.88,10.41,10.44,20959,0
+CDZI.US,D,20091105,000000,10.61,11.05,10.47,11.01,23921,0
+CDZI.US,D,20091106,000000,10.87,11.22,10.82,10.99,24381,0
+CDZI.US,D,20091109,000000,11.08,11.35,11,11.35,20610,0
+CDZI.US,D,20091110,000000,11.39,11.53,11.28,11.33,26892,0
+CDZI.US,D,20091111,000000,11.45,11.5,11.31,11.45,17562,0
+CDZI.US,D,20091112,000000,11.39,11.39,10.5,10.52,23293,0
+CDZI.US,D,20091113,000000,10.6,10.81,10.5,10.59,21782,0
+CDZI.US,D,20091116,000000,10.74,11.16,10.69,11,41662,0
+CDZI.US,D,20091117,000000,10.96,11,10.7,11,7656,0
+CDZI.US,D,20091118,000000,10.95,10.95,10.76,10.84,9101,0
+CDZI.US,D,20091119,000000,10.76,10.94,10.32,10.82,37051,0
+CDZI.US,D,20091120,000000,10.73,11.05,10.73,10.94,44668,0
+CDZI.US,D,20091123,000000,11.21,11.95,11.21,11.9,68596,0
+CDZI.US,D,20091124,000000,11.9,11.9,11.39,11.79,49312,0
+CDZI.US,D,20091125,000000,11.9,11.99,11.7,11.98,53156,0
+CDZI.US,D,20091127,000000,11.99,13.05,11.9,12.48,99886,0
+CDZI.US,D,20091130,000000,12.5,13,12.5,12.94,257908,0
+CDZI.US,D,20091201,000000,13,13.28,12.72,13.04,99252,0
+CDZI.US,D,20091202,000000,13.13,13.28,12.82,13.01,49975,0
+CDZI.US,D,20091203,000000,13.11,13.15,12.54,12.59,151252,0
+CDZI.US,D,20091204,000000,12.92,13.08,12.75,12.84,44904,0
+CDZI.US,D,20091207,000000,12.77,13.13,12.77,13.05,52451,0
+CDZI.US,D,20091208,000000,12.82,13.1,12.82,12.86,29955,0
+CDZI.US,D,20091209,000000,13.01,13.03,12.75,12.91,28020,0
+CDZI.US,D,20091210,000000,13,13.01,12.75,12.81,29589,0
+CDZI.US,D,20091211,000000,12.86,13.02,12.75,12.97,18889,0
+CDZI.US,D,20091214,000000,12.8,13.02,12.74,12.97,32863,0
+CDZI.US,D,20091215,000000,12.95,13.2,12.85,12.85,49559,0
+CDZI.US,D,20091216,000000,13,13.05,12.46,12.79,71068,0
+CDZI.US,D,20091217,000000,12.81,12.87,12.59,12.76,27533,0
+CDZI.US,D,20091218,000000,12.7,12.88,12.55,12.58,127020,0
+CDZI.US,D,20091221,000000,12.63,12.88,11.7,11.98,142307,0
+CDZI.US,D,20091222,000000,12.4,12.4,11.76,11.77,89457,0
+CDZI.US,D,20091223,000000,11.82,12.64,11.82,12.45,34093,0
+CDZI.US,D,20091224,000000,12.54,12.54,11.87,11.97,63748,0
+CDZI.US,D,20091228,000000,12.06,12.26,11.81,12.13,27241,0
+CDZI.US,D,20091229,000000,12.13,12.25,11.92,12.1,45488,0
+CDZI.US,D,20091230,000000,12.07,12.2,12,12.1,41715,0
+CDZI.US,D,20091231,000000,12.13,12.13,11.92,11.97,41096,0
+CDZI.US,D,20100104,000000,12.17,12.25,11.96,12.03,33638,0
+CDZI.US,D,20100105,000000,11.99,12.2,11.98,12.13,27329,0
+CDZI.US,D,20100106,000000,12.15,12.37,11.94,11.96,98953,0
+CDZI.US,D,20100107,000000,11.98,12.32,11.93,11.99,32263,0
+CDZI.US,D,20100108,000000,12,12,11.08,11.34,91665,0
+CDZI.US,D,20100111,000000,11.45,11.61,11.3,11.47,22158,0
+CDZI.US,D,20100112,000000,11.35,11.41,11.2,11.41,21410,0
+CDZI.US,D,20100113,000000,11.47,11.5,11.31,11.43,30093,0
+CDZI.US,D,20100114,000000,11.36,11.36,11.1,11.25,53819,0
+CDZI.US,D,20100115,000000,11.31,11.34,10.83,10.98,56211,0
+CDZI.US,D,20100119,000000,10.97,11.84,10.97,11.77,128187,0
+CDZI.US,D,20100120,000000,11.63,11.8,11.35,11.6,29118,0
+CDZI.US,D,20100121,000000,11.67,11.74,11.37,11.4,45194,0
+CDZI.US,D,20100122,000000,11.41,11.84,11.26,11.54,36023,0
+CDZI.US,D,20100125,000000,11.62,11.62,11.37,11.48,34036,0
+CDZI.US,D,20100126,000000,11.4,11.76,11.39,11.5,51756,0
+CDZI.US,D,20100127,000000,11.4,11.7,11.4,11.65,31016,0
+CDZI.US,D,20100128,000000,11.63,11.73,11.52,11.57,25507,0
+CDZI.US,D,20100129,000000,11.75,12.16,11.64,11.93,102985,0
+CDZI.US,D,20100201,000000,12,12.03,11.9,11.96,31001,0
+CDZI.US,D,20100202,000000,11.93,11.99,11.52,11.59,54950,0
+CDZI.US,D,20100203,000000,11.52,11.81,11.44,11.51,21792,0
+CDZI.US,D,20100204,000000,11.43,11.65,10.93,10.96,53561,0
+CDZI.US,D,20100205,000000,10.96,11.5,10.91,11.48,16111,0
+CDZI.US,D,20100208,000000,11.7,12.18,11.7,11.83,86350,0
+CDZI.US,D,20100209,000000,11.96,11.96,11.33,11.58,52065,0
+CDZI.US,D,20100210,000000,11.5,11.9,11.44,11.84,37091,0
+CDZI.US,D,20100211,000000,11.76,11.76,11.5,11.63,27920,0
+CDZI.US,D,20100212,000000,11.58,11.83,11.51,11.73,37055,0
+CDZI.US,D,20100216,000000,11.75,11.75,11.37,11.46,38505,0
+CDZI.US,D,20100217,000000,11.49,11.67,11.27,11.66,23671,0
+CDZI.US,D,20100218,000000,11.56,11.75,11.28,11.75,16106,0
+CDZI.US,D,20100219,000000,11.7,11.75,11.53,11.69,19484,0
+CDZI.US,D,20100222,000000,11.75,11.75,11.55,11.69,36676,0
+CDZI.US,D,20100223,000000,11.7,11.9,11.65,11.88,76776,0
+CDZI.US,D,20100224,000000,11.89,11.98,11.71,11.96,26767,0
+CDZI.US,D,20100225,000000,11.84,11.96,11.72,11.96,10651,0
+CDZI.US,D,20100226,000000,11.99,12,11.85,11.85,61562,0
+CDZI.US,D,20100301,000000,11.9,12.06,11.87,12.06,80706,0
+CDZI.US,D,20100302,000000,12.1,12.45,12,12.35,156296,0
+CDZI.US,D,20100303,000000,12.45,12.75,12.38,12.4,190896,0
+CDZI.US,D,20100304,000000,12.46,12.62,12.21,12.37,15048,0
+CDZI.US,D,20100305,000000,12.41,12.8,12.25,12.76,33699,0
+CDZI.US,D,20100308,000000,12.5,12.96,12.5,12.87,39234,0
+CDZI.US,D,20100309,000000,12.86,12.98,12.59,12.7,17927,0
+CDZI.US,D,20100310,000000,12.68,13.1,12.68,13,27424,0
+CDZI.US,D,20100311,000000,13,13,12.67,12.99,26662,0
+CDZI.US,D,20100312,000000,12.94,13.11,12.9,13.11,39808,0
+CDZI.US,D,20100315,000000,13.1,13.1,12.75,13.07,52285,0
+CDZI.US,D,20100316,000000,13.1,13.1,12.7,12.81,11932,0
+CDZI.US,D,20100317,000000,12.8,13,12.71,12.93,29244,0
+CDZI.US,D,20100318,000000,12.93,12.99,12.71,12.8,15604,0
+CDZI.US,D,20100319,000000,12.88,13,12.48,12.48,33999,0
+CDZI.US,D,20100322,000000,12.45,12.51,12.12,12.35,64499,0
+CDZI.US,D,20100323,000000,12.25,12.8,12.23,12.77,309364,0
+CDZI.US,D,20100324,000000,12.75,12.8,12.55,12.64,59064,0
+CDZI.US,D,20100325,000000,12.7,12.8,12.5,12.65,48137,0
+CDZI.US,D,20100326,000000,12.6,12.77,12.6,12.65,30856,0
+CDZI.US,D,20100329,000000,12.65,12.8,12.6,12.63,41035,0
+CDZI.US,D,20100330,000000,12.69,12.77,12.6,12.62,36010,0
+CDZI.US,D,20100331,000000,12.54,12.8,12.5,12.77,26266,0
+CDZI.US,D,20100401,000000,12.9,13.03,12.5,12.59,34608,0
+CDZI.US,D,20100405,000000,12.66,12.87,12.41,12.61,16869,0
+CDZI.US,D,20100406,000000,12.6,12.64,12.42,12.56,22322,0
+CDZI.US,D,20100407,000000,12.54,12.54,12.01,12.04,52120,0
+CDZI.US,D,20100408,000000,12.01,12.8,12.01,12.7,87406,0
+CDZI.US,D,20100409,000000,12.67,12.67,12.05,12.07,26977,0
+CDZI.US,D,20100412,000000,12.01,12.53,12.01,12.44,64885,0
+CDZI.US,D,20100413,000000,12.44,12.55,12.3,12.53,23829,0
+CDZI.US,D,20100414,000000,12.57,12.78,12.51,12.78,25141,0
+CDZI.US,D,20100415,000000,12.73,12.78,12.54,12.78,28724,0
+CDZI.US,D,20100416,000000,12.75,12.75,12.31,12.48,25401,0
+CDZI.US,D,20100419,000000,12.39,12.52,12.3,12.35,19832,0
+CDZI.US,D,20100420,000000,12.44,12.78,12.44,12.78,15684,0
+CDZI.US,D,20100421,000000,12.78,12.8,12.61,12.8,23820,0
+CDZI.US,D,20100422,000000,12.64,12.88,12.5,12.8,20379,0
+CDZI.US,D,20100423,000000,12.77,12.82,12.62,12.79,20743,0
+CDZI.US,D,20100426,000000,12.8,12.9,12.74,12.83,26650,0
+CDZI.US,D,20100427,000000,12.76,13,12.76,12.8,35128,0
+CDZI.US,D,20100428,000000,12.85,12.92,12.56,12.66,19931,0
+CDZI.US,D,20100429,000000,12.81,12.98,12.68,12.88,31064,0
+CDZI.US,D,20100430,000000,12.98,12.98,12.44,12.47,23244,0
+CDZI.US,D,20100503,000000,12.5,12.82,12.29,12.78,13788,0
+CDZI.US,D,20100504,000000,12.78,13,12.45,12.68,40436,0
+CDZI.US,D,20100505,000000,12.61,13.84,12.61,13.84,78328,0
+CDZI.US,D,20100506,000000,13.84,14.46,12.1,13.34,97630,0
+CDZI.US,D,20100507,000000,13.33,14.25,13.2,13.46,55533,0
+CDZI.US,D,20100510,000000,13.94,14.46,13.84,14.3,71175,0
+CDZI.US,D,20100511,000000,13.99,14.88,13.99,14.48,64353,0
+CDZI.US,D,20100512,000000,14.48,14.99,14.48,14.96,44051,0
+CDZI.US,D,20100513,000000,14.84,15.08,14.52,14.6,49888,0
+CDZI.US,D,20100514,000000,14.43,14.56,14.12,14.27,17911,0
+CDZI.US,D,20100517,000000,14.3,14.46,14.13,14.26,13529,0
+CDZI.US,D,20100518,000000,14.38,14.54,14.11,14.18,63205,0
+CDZI.US,D,20100519,000000,14.17,14.25,13.16,13.27,47544,0
+CDZI.US,D,20100520,000000,13.15,13.72,13.09,13.26,70019,0
+CDZI.US,D,20100521,000000,13.11,13.23,12.5,12.85,50485,0
+CDZI.US,D,20100524,000000,12.85,13.4,12.73,13.3,42894,0
+CDZI.US,D,20100525,000000,13.02,13.5,12.94,13.43,30750,0
+CDZI.US,D,20100526,000000,13.47,13.58,12.42,12.47,44003,0
+CDZI.US,D,20100527,000000,12.74,13.61,12.64,13.5,30241,0
+CDZI.US,D,20100528,000000,13.68,14.05,12.87,12.92,46416,0
+CDZI.US,D,20100601,000000,12.8,13.12,12.29,12.3,41645,0
+CDZI.US,D,20100602,000000,12.42,13.46,12.22,13.32,35550,0
+CDZI.US,D,20100603,000000,13.18,13.74,13.18,13.55,17669,0
+CDZI.US,D,20100604,000000,13.23,13.23,11.91,12.02,49835,0
+CDZI.US,D,20100607,000000,12.03,12.27,11.75,11.83,60223,0
+CDZI.US,D,20100608,000000,12.08,12.31,12,12.17,22198,0
+CDZI.US,D,20100609,000000,12.3,13.48,12.18,12.29,32952,0
+CDZI.US,D,20100610,000000,12.49,12.71,12.1,12.63,37620,0
+CDZI.US,D,20100611,000000,12.47,12.91,12.45,12.78,11580,0
+CDZI.US,D,20100614,000000,12.9,13.14,12.1,12.14,37460,0
+CDZI.US,D,20100615,000000,12.44,13.24,12.01,13.22,28225,0
+CDZI.US,D,20100616,000000,13.14,13.21,12.91,12.98,11475,0
+CDZI.US,D,20100617,000000,13.08,13.08,12.54,12.8,12313,0
+CDZI.US,D,20100618,000000,12.9,13.04,12.5,12.64,87915,0
+CDZI.US,D,20100621,000000,12.8,13,11.59,11.78,32968,0
+CDZI.US,D,20100622,000000,11.76,12.12,11.04,11.26,49669,0
+CDZI.US,D,20100623,000000,11.29,12.08,11,12,27412,0
+CDZI.US,D,20100624,000000,12,14,12,13.12,179787,0
+CDZI.US,D,20100625,000000,13.21,13.95,12.95,13.37,253720,0
+CDZI.US,D,20100628,000000,13.25,13.49,12.92,12.98,26815,0
+CDZI.US,D,20100629,000000,12.81,12.93,12.24,12.41,53050,0
+CDZI.US,D,20100630,000000,12.45,12.45,11.41,12.07,81767,0
+CDZI.US,D,20100701,000000,12.1,12.53,12.04,12.51,13311,0
+CDZI.US,D,20100702,000000,12.63,12.73,12.13,12.15,23335,0
+CDZI.US,D,20100706,000000,12.44,12.44,11.61,11.69,41828,0
+CDZI.US,D,20100707,000000,11.65,12,11.57,11.92,35979,0
+CDZI.US,D,20100708,000000,12.07,12.07,11.58,11.81,37763,0
+CDZI.US,D,20100709,000000,11.89,11.89,10.9,11.14,45931,0
+CDZI.US,D,20100712,000000,11.07,12.48,11.07,11.58,31145,0
+CDZI.US,D,20100713,000000,11.78,12.94,11.77,12.85,38890,0
+CDZI.US,D,20100714,000000,12.89,13.51,12.43,13.13,71635,0
+CDZI.US,D,20100715,000000,13.18,13.36,13,13.33,62445,0
+CDZI.US,D,20100716,000000,13.19,13.74,13.19,13.35,86176,0
+CDZI.US,D,20100719,000000,13.35,13.35,12.26,12.46,73295,0
+CDZI.US,D,20100720,000000,11.76,12.34,11.3,11.74,31210,0
+CDZI.US,D,20100721,000000,11.75,11.75,10.99,10.99,27795,0
+CDZI.US,D,20100722,000000,11.23,11.8,11.08,11.77,22216,0
+CDZI.US,D,20100723,000000,11.69,12.31,11.53,12.3,24738,0
+CDZI.US,D,20100726,000000,12.46,12.47,12.09,12.28,30346,0
+CDZI.US,D,20100727,000000,12.4,12.4,12,12,20463,0
+CDZI.US,D,20100728,000000,11.96,12.04,11.87,11.92,13376,0
+CDZI.US,D,20100729,000000,12.06,12.47,12.05,12.43,11271,0
+CDZI.US,D,20100730,000000,12.5,13.27,12.5,13.19,49177,0
+CDZI.US,D,20100802,000000,13.36,13.36,12.88,12.95,28605,0
+CDZI.US,D,20100803,000000,12.85,12.91,12.75,12.81,10101,0
+CDZI.US,D,20100804,000000,12.84,12.84,12.38,12.59,11366,0
+CDZI.US,D,20100805,000000,12.53,12.58,12.31,12.35,6806,0
+CDZI.US,D,20100806,000000,12.14,12.37,11.56,11.66,33016,0
+CDZI.US,D,20100809,000000,11.7,12.06,11.5,12.01,11993,0
+CDZI.US,D,20100810,000000,11.81,11.81,11.5,11.51,21792,0
+CDZI.US,D,20100811,000000,11.31,11.64,10.88,10.92,64402,0
+CDZI.US,D,20100812,000000,10.78,11,10.6,10.95,32601,0
+CDZI.US,D,20100813,000000,10.97,11.16,10.82,11,32594,0
+CDZI.US,D,20100816,000000,11,11.56,10.96,11.5,31008,0
+CDZI.US,D,20100817,000000,11.59,11.59,10.91,10.97,36451,0
+CDZI.US,D,20100818,000000,10.94,11.22,10.75,10.95,25108,0
+CDZI.US,D,20100819,000000,10.86,10.88,10.43,10.5,40747,0
+CDZI.US,D,20100820,000000,10.5,10.9,10.4,10.71,43596,0
+CDZI.US,D,20100823,000000,10.75,11.32,10.48,10.55,37354,0
+CDZI.US,D,20100824,000000,10.43,10.72,10.13,10.14,32800,0
+CDZI.US,D,20100825,000000,10.1,10.4,10.06,10.39,32827,0
+CDZI.US,D,20100826,000000,10.39,10.52,9.91,10.01,50004,0
+CDZI.US,D,20100827,000000,10.49,11.48,10.49,11.44,48877,0
+CDZI.US,D,20100830,000000,11.36,11.36,10.65,10.65,21185,0
+CDZI.US,D,20100831,000000,10.79,11.2,10.69,10.99,28427,0
+CDZI.US,D,20100901,000000,11.2,11.2,10.72,10.94,26223,0
+CDZI.US,D,20100902,000000,11.05,11.05,10.62,10.72,13261,0
+CDZI.US,D,20100903,000000,10.82,11,10.75,10.96,14804,0
+CDZI.US,D,20100907,000000,10.94,10.94,10.35,10.38,16854,0
+CDZI.US,D,20100908,000000,10.44,10.53,10.01,10.1,26201,0
+CDZI.US,D,20100909,000000,10.27,10.44,10,10.04,39377,0
+CDZI.US,D,20100910,000000,10.2,10.47,10,10.06,16085,0
+CDZI.US,D,20100913,000000,10.19,10.4,9.91,10.3,31724,0
+CDZI.US,D,20100914,000000,10.29,10.29,10.01,10.08,13820,0
+CDZI.US,D,20100915,000000,10.05,10.26,9.92,9.99,14930,0
+CDZI.US,D,20100916,000000,10,10.19,10,10,28090,0
+CDZI.US,D,20100917,000000,10.14,10.14,9.6,9.64,87662,0
+CDZI.US,D,20100920,000000,9.63,10,9.63,10,22355,0
+CDZI.US,D,20100921,000000,10,10.29,9.9,10,43498,0
+CDZI.US,D,20100922,000000,9.99,10.65,9.95,10.02,23361,0
+CDZI.US,D,20100923,000000,9.92,10.21,9.67,9.74,46581,0
+CDZI.US,D,20100924,000000,9.9,10.18,9.75,10.03,29138,0
+CDZI.US,D,20100927,000000,10.06,10.08,9.42,9.5,72709,0
+CDZI.US,D,20100928,000000,9.5,9.69,9.3,9.63,31753,0
+CDZI.US,D,20100929,000000,9.58,9.8,9.58,9.78,29295,0
+CDZI.US,D,20100930,000000,9.82,10.27,9.71,10.26,84254,0
+CDZI.US,D,20101001,000000,10.43,10.56,10.14,10.32,38021,0
+CDZI.US,D,20101004,000000,10.26,10.33,9.78,9.92,65104,0
+CDZI.US,D,20101005,000000,9.85,10.41,9.79,10.2,119104,0
+CDZI.US,D,20101006,000000,10.23,11.25,10.06,11.19,1043882,0
+CDZI.US,D,20101007,000000,11.2,11.54,11.2,11.44,67313,0
+CDZI.US,D,20101008,000000,11.41,11.79,11.11,11.68,41376,0
+CDZI.US,D,20101011,000000,11.72,11.91,11.54,11.75,54463,0
+CDZI.US,D,20101012,000000,11.66,11.8,11.49,11.71,30063,0
+CDZI.US,D,20101013,000000,11.8,11.99,11.7,11.88,78247,0
+CDZI.US,D,20101014,000000,11.83,11.92,11.7,11.89,33570,0
+CDZI.US,D,20101015,000000,12,12,11.86,11.92,77698,0
+CDZI.US,D,20101018,000000,11.98,11.98,11.09,11.49,61549,0
+CDZI.US,D,20101019,000000,11.27,11.37,10.3,10.51,41478,0
+CDZI.US,D,20101020,000000,10.52,10.96,10.45,10.89,30113,0
+CDZI.US,D,20101021,000000,10.97,11.22,10.59,10.89,31044,0
+CDZI.US,D,20101022,000000,10.94,10.94,10.64,10.75,111327,0
+CDZI.US,D,20101025,000000,10.84,10.84,10.41,10.56,48097,0
+CDZI.US,D,20101026,000000,10.47,10.71,10.44,10.63,35375,0
+CDZI.US,D,20101027,000000,10.53,10.67,10.28,10.6,37579,0
+CDZI.US,D,20101028,000000,10.63,10.78,10.51,10.63,44286,0
+CDZI.US,D,20101029,000000,10.61,10.92,10.61,10.87,16554,0
+CDZI.US,D,20101101,000000,10.94,11.06,10.61,10.68,35205,0
+CDZI.US,D,20101102,000000,10.83,10.94,10.67,10.8,47308,0
+CDZI.US,D,20101103,000000,10.92,11,10.75,10.87,44510,0
+CDZI.US,D,20101104,000000,11,11.25,10.84,11.21,49639,0
+CDZI.US,D,20101105,000000,11.22,11.69,11.05,11.64,57711,0
+CDZI.US,D,20101108,000000,11.55,11.86,11.55,11.85,28778,0
+CDZI.US,D,20101109,000000,11.83,11.83,10.84,10.9,43970,0
+CDZI.US,D,20101110,000000,10.98,10.98,10.66,10.92,27658,0
+CDZI.US,D,20101111,000000,10.87,11.07,10.66,10.86,23946,0
+CDZI.US,D,20101112,000000,10.68,10.84,10.5,10.83,39848,0
+CDZI.US,D,20101115,000000,10.85,11.44,10.85,11.32,21506,0
+CDZI.US,D,20101116,000000,11.2,11.24,10.86,11.13,21837,0
+CDZI.US,D,20101117,000000,11.19,11.21,10.46,10.53,36969,0
+CDZI.US,D,20101118,000000,10.66,10.89,10.49,10.83,31152,0
+CDZI.US,D,20101119,000000,10.85,10.85,10.54,10.65,15641,0
+CDZI.US,D,20101122,000000,10.55,11.07,10.43,11.07,27348,0
+CDZI.US,D,20101123,000000,10.91,11.34,10.76,11.14,53561,0
+CDZI.US,D,20101124,000000,11.22,11.4,11.05,11.39,36458,0
+CDZI.US,D,20101126,000000,11.34,11.34,10.72,10.75,12996,0
+CDZI.US,D,20101129,000000,10.7,11.2,10.7,11.2,42236,0
+CDZI.US,D,20101130,000000,11.11,11.45,11.11,11.28,49750,0
+CDZI.US,D,20101201,000000,11.48,11.48,11,11.23,33013,0
+CDZI.US,D,20101202,000000,11.2,11.2,10.89,11.07,22633,0
+CDZI.US,D,20101203,000000,10.98,11.27,10.9,11.23,32120,0
+CDZI.US,D,20101206,000000,11.18,11.4,11.05,11.37,39615,0
+CDZI.US,D,20101207,000000,11.4,11.4,11.19,11.35,26400,0
+CDZI.US,D,20101208,000000,11.37,11.37,11.05,11.29,11181,0
+CDZI.US,D,20101209,000000,11.4,11.4,11.2,11.34,26398,0
+CDZI.US,D,20101210,000000,11.39,11.39,11.08,11.31,22049,0
+CDZI.US,D,20101213,000000,11.31,11.65,11.12,11.55,42508,0
+CDZI.US,D,20101214,000000,11.6,11.81,11.41,11.68,22521,0
+CDZI.US,D,20101215,000000,11.59,11.89,11.43,11.85,38122,0
+CDZI.US,D,20101216,000000,11.84,12.02,11.64,12.02,31840,0
+CDZI.US,D,20101217,000000,11.97,12.18,11.88,12.14,18039,0
+CDZI.US,D,20101220,000000,12.03,12.23,12.01,12.16,18049,0
+CDZI.US,D,20101221,000000,12.25,12.41,12,12.39,25147,0
+CDZI.US,D,20101222,000000,12.25,12.25,12.08,12.24,21848,0
+CDZI.US,D,20101223,000000,12.25,12.43,12.05,12.4,39964,0
+CDZI.US,D,20101227,000000,12.37,12.45,12.28,12.44,8884,0
+CDZI.US,D,20101228,000000,12.49,12.49,12.25,12.32,12771,0
+CDZI.US,D,20101229,000000,12.31,12.42,12.11,12.37,11738,0
+CDZI.US,D,20101230,000000,12.32,12.49,12.11,12.4,13797,0
+CDZI.US,D,20101231,000000,12.45,12.5,12.4,12.44,26310,0
+CDZI.US,D,20110103,000000,12.29,12.57,12.29,12.56,41993,0
+CDZI.US,D,20110104,000000,12.57,12.57,11.81,12,33669,0
+CDZI.US,D,20110105,000000,11.92,12.1,11.89,12.06,23872,0
+CDZI.US,D,20110106,000000,12.03,12.45,11.95,12.38,18159,0
+CDZI.US,D,20110107,000000,12.22,12.33,12.12,12.24,30704,0
+CDZI.US,D,20110110,000000,12.17,12.22,12,12.12,32874,0
+CDZI.US,D,20110111,000000,12.16,12.48,11.95,12.48,23697,0
+CDZI.US,D,20110112,000000,12.57,12.57,12.15,12.46,13117,0
+CDZI.US,D,20110113,000000,12.58,12.64,12.17,12.64,48437,0
+CDZI.US,D,20110114,000000,12.62,12.91,12.44,12.88,16261,0
+CDZI.US,D,20110118,000000,12.89,13.14,12.69,13.12,77399,0
+CDZI.US,D,20110119,000000,13.02,13.14,12.71,12.9,45558,0
+CDZI.US,D,20110120,000000,12.89,12.9,12.67,12.73,30479,0
+CDZI.US,D,20110121,000000,12.63,12.85,12.63,12.73,37617,0
+CDZI.US,D,20110124,000000,12.77,12.81,12.57,12.75,19487,0
+CDZI.US,D,20110125,000000,12.65,12.87,12.43,12.86,43204,0
+CDZI.US,D,20110126,000000,12.93,12.96,12.71,12.94,19394,0
+CDZI.US,D,20110127,000000,12.87,12.9,12.53,12.71,42348,0
+CDZI.US,D,20110128,000000,12.72,12.72,12,12.03,41517,0
+CDZI.US,D,20110131,000000,12.06,12.08,11.8,11.81,34881,0
+CDZI.US,D,20110201,000000,11.95,12.47,11.88,12.24,21458,0
+CDZI.US,D,20110202,000000,12.16,12.18,11.9,11.98,14007,0
+CDZI.US,D,20110203,000000,12.01,12.09,11.82,12.02,16307,0
+CDZI.US,D,20110204,000000,11.99,11.99,11.79,11.87,16207,0
+CDZI.US,D,20110207,000000,11.85,12.32,11.85,12.21,8751,0
+CDZI.US,D,20110208,000000,12.15,12.19,11.93,12.11,11785,0
+CDZI.US,D,20110209,000000,12.03,12.12,11.95,12,15976,0
+CDZI.US,D,20110210,000000,11.93,12.15,11.84,12.03,18579,0
+CDZI.US,D,20110211,000000,11.95,12.16,11.78,12.13,29472,0
+CDZI.US,D,20110214,000000,12.08,12.17,11.89,12.08,14514,0
+CDZI.US,D,20110215,000000,11.99,12.2,11.97,12.07,10360,0
+CDZI.US,D,20110216,000000,12.04,12.25,12,12.25,21350,0
+CDZI.US,D,20110218,000000,12.49,12.9,12.49,12.73,28086,0
+CDZI.US,D,20110222,000000,12.73,12.75,12.6,12.6,17652,0
+CDZI.US,D,20110223,000000,12.65,12.75,12.6,12.6,20118,0
+CDZI.US,D,20110224,000000,12.6,12.81,12.6,12.78,26961,0
+CDZI.US,D,20110225,000000,12.85,12.99,12.76,12.96,42012,0
+CDZI.US,D,20110228,000000,12.96,12.99,12.75,12.8,9133,0
+CDZI.US,D,20110301,000000,12.89,13.24,11.99,12.11,88135,0
+CDZI.US,D,20110302,000000,12.13,12.19,11.41,11.92,15156,0
+CDZI.US,D,20110303,000000,11.89,12.4,11.89,12.4,12236,0
+CDZI.US,D,20110304,000000,12.37,12.37,11.95,12.05,7319,0
+CDZI.US,D,20110307,000000,12,12.14,11.5,11.57,14908,0
+CDZI.US,D,20110308,000000,11.56,12,11.56,12,8470,0
+CDZI.US,D,20110309,000000,12.02,12.47,12,12.4,9875,0
+CDZI.US,D,20110310,000000,12.26,12.53,12.05,12.06,27337,0
+CDZI.US,D,20110311,000000,11.52,12.05,11.52,11.92,16799,0
+CDZI.US,D,20110314,000000,11.8,11.81,11.51,11.58,11012,0
+CDZI.US,D,20110315,000000,11.31,11.32,11.01,11.05,19464,0
+CDZI.US,D,20110316,000000,11.01,11.16,10.7,10.83,33974,0
+CDZI.US,D,20110317,000000,11.05,11.07,10.75,10.76,19740,0
+CDZI.US,D,20110318,000000,10.86,11.03,10.64,10.8,53506,0
+CDZI.US,D,20110321,000000,10.98,11.06,10.89,11.06,16867,0
+CDZI.US,D,20110322,000000,11.05,11.18,11.03,11.15,14730,0
+CDZI.US,D,20110323,000000,11.09,11.09,10.63,10.89,9799,0
+CDZI.US,D,20110324,000000,10.98,11.17,10.89,11.15,21749,0
+CDZI.US,D,20110325,000000,11.09,11.55,11.09,11.55,56641,0
+CDZI.US,D,20110328,000000,11.55,12.46,11.52,11.92,20197,0
+CDZI.US,D,20110329,000000,11.98,12.2,11.98,12.2,15449,0
+CDZI.US,D,20110330,000000,12.09,12.23,11.95,12.08,11789,0
+CDZI.US,D,20110331,000000,11.82,12.2,11.82,12.19,27234,0
+CDZI.US,D,20110401,000000,11.98,12.4,11.98,12.4,23590,0
+CDZI.US,D,20110404,000000,12.48,12.65,12.48,12.6,27467,0
+CDZI.US,D,20110405,000000,12.53,12.54,12.36,12.45,6134,0
+CDZI.US,D,20110406,000000,12.61,12.75,12.49,12.67,15492,0
+CDZI.US,D,20110407,000000,12.66,12.66,12.23,12.5,4472,0
+CDZI.US,D,20110408,000000,12.61,12.74,12.32,12.72,17245,0
+CDZI.US,D,20110411,000000,12.69,12.75,12.24,12.68,33702,0
+CDZI.US,D,20110412,000000,12.7,12.72,12.51,12.51,11243,0
+CDZI.US,D,20110413,000000,12.53,12.66,12,12.16,18487,0
+CDZI.US,D,20110414,000000,12.02,12.13,11.98,12,14218,0
+CDZI.US,D,20110415,000000,11.24,12.14,11.24,12.1,32970,0
+CDZI.US,D,20110418,000000,11.91,12.03,11.75,11.77,25206,0
+CDZI.US,D,20110419,000000,11.85,12.2,11.71,12.06,31759,0
+CDZI.US,D,20110420,000000,12.24,12.32,11.96,12.21,10502,0
+CDZI.US,D,20110421,000000,12.12,12.34,12.01,12.16,10312,0
+CDZI.US,D,20110425,000000,11.76,12.18,11.76,11.94,6269,0
+CDZI.US,D,20110426,000000,11.91,12.09,11.82,12.08,14197,0
+CDZI.US,D,20110427,000000,12.04,12.08,11.67,12.08,3798,0
+CDZI.US,D,20110428,000000,11.99,12.07,11.99,12.07,10139,0
+CDZI.US,D,20110429,000000,12.04,12.52,12.04,12.45,19209,0
+CDZI.US,D,20110502,000000,12.4,12.51,11.97,12,25775,0
+CDZI.US,D,20110503,000000,12,12.1,11.98,12.01,15476,0
+CDZI.US,D,20110504,000000,12,12.02,11.95,11.95,24043,0
+CDZI.US,D,20110505,000000,12,12.1,11.9,11.96,12068,0
+CDZI.US,D,20110506,000000,12.15,12.17,11.9,12,7134,0
+CDZI.US,D,20110509,000000,12,12.31,12,12.22,6117,0
+CDZI.US,D,20110510,000000,12.43,12.45,12.23,12.45,6390,0
+CDZI.US,D,20110511,000000,12.46,12.5,12.19,12.19,13311,0
+CDZI.US,D,20110512,000000,12.13,12.28,11.99,12,19556,0
+CDZI.US,D,20110513,000000,12.06,12.06,11.02,11.25,25099,0
+CDZI.US,D,20110516,000000,11.22,11.5,10.9,10.9,16302,0
+CDZI.US,D,20110517,000000,10.9,11,10.9,10.91,32565,0
+CDZI.US,D,20110518,000000,10.79,10.92,10.79,10.85,9786,0
+CDZI.US,D,20110519,000000,10.92,10.98,10.8,10.85,14331,0
+CDZI.US,D,20110520,000000,10.77,10.97,10.74,10.8,18223,0
+CDZI.US,D,20110523,000000,10.71,10.85,10.71,10.72,21108,0
+CDZI.US,D,20110524,000000,10.81,10.81,10.5,10.51,30798,0
+CDZI.US,D,20110525,000000,10.5,10.87,10.5,10.74,6228,0
+CDZI.US,D,20110526,000000,10.67,10.73,10.51,10.65,17359,0
+CDZI.US,D,20110527,000000,10.69,10.99,10.47,10.54,16054,0
+CDZI.US,D,20110531,000000,10.64,10.75,10.43,10.51,44011,0
+CDZI.US,D,20110601,000000,10.39,10.44,10.12,10.12,52822,0
+CDZI.US,D,20110602,000000,10.18,10.52,10.05,10.41,32463,0
+CDZI.US,D,20110603,000000,10.4,12.04,10.4,10.82,38888,0
+CDZI.US,D,20110606,000000,10.88,10.93,10.75,10.84,22070,0
+CDZI.US,D,20110607,000000,10.95,10.99,10.73,10.75,79212,0
+CDZI.US,D,20110608,000000,10.68,10.86,10.61,10.69,90242,0
+CDZI.US,D,20110609,000000,10.32,11.13,10.32,10.46,87574,0
+CDZI.US,D,20110610,000000,10.37,10.5,10.11,10.33,38280,0
+CDZI.US,D,20110613,000000,10.42,11.01,10.42,10.95,28421,0
+CDZI.US,D,20110614,000000,10.98,11,10.84,11,47371,0
+CDZI.US,D,20110615,000000,10.88,10.99,10.68,10.75,24239,0
+CDZI.US,D,20110616,000000,10.92,10.98,10.61,10.91,31870,0
+CDZI.US,D,20110617,000000,10.95,11.02,10.73,10.81,53045,0
+CDZI.US,D,20110620,000000,10.77,10.83,10.05,10.05,35340,0
+CDZI.US,D,20110621,000000,10.16,10.83,10.11,10.79,24318,0
+CDZI.US,D,20110622,000000,10.69,10.69,10.22,10.23,19648,0
+CDZI.US,D,20110623,000000,10.11,10.42,10.1,10.27,23213,0
+CDZI.US,D,20110624,000000,10.29,10.49,10.05,10.4,369670,0
+CDZI.US,D,20110627,000000,10.45,10.54,10.24,10.5,31308,0
+CDZI.US,D,20110628,000000,10.58,10.85,10.58,10.84,43619,0
+CDZI.US,D,20110629,000000,10.85,10.85,10.58,10.82,24587,0
+CDZI.US,D,20110630,000000,10.82,10.89,10.52,10.86,15760,0
+CDZI.US,D,20110701,000000,10.88,11.21,10.88,11.18,19248,0
+CDZI.US,D,20110705,000000,11.21,11.27,11.06,11.27,13329,0
+CDZI.US,D,20110706,000000,11.06,11.65,11.05,11.65,25475,0
+CDZI.US,D,20110707,000000,11.73,11.97,11.55,11.93,20933,0
+CDZI.US,D,20110708,000000,11.85,11.85,11.33,11.5,25148,0
+CDZI.US,D,20110711,000000,11.35,11.35,10.84,10.86,43894,0
+CDZI.US,D,20110712,000000,10.86,11.09,10.46,10.57,52673,0
+CDZI.US,D,20110713,000000,10.59,10.99,10.58,10.92,25850,0
+CDZI.US,D,20110714,000000,10.99,11,10.79,10.98,29558,0
+CDZI.US,D,20110715,000000,10.98,11.01,10.91,11.01,24937,0
+CDZI.US,D,20110718,000000,10.91,10.93,10.65,10.87,16157,0
+CDZI.US,D,20110719,000000,10.96,11.32,10.69,11.31,14851,0
+CDZI.US,D,20110720,000000,11.25,11.47,11.17,11.41,11038,0
+CDZI.US,D,20110721,000000,11.51,11.92,11.16,11.92,14323,0
+CDZI.US,D,20110722,000000,11.91,12,11.88,11.97,13596,0
+CDZI.US,D,20110725,000000,11.77,11.92,11.65,11.83,24995,0
+CDZI.US,D,20110726,000000,11.8,11.9,11.31,11.34,17346,0
+CDZI.US,D,20110727,000000,11.25,11.27,10.69,10.83,31183,0
+CDZI.US,D,20110728,000000,10.83,11.31,10.54,10.69,24404,0
+CDZI.US,D,20110729,000000,10.68,10.89,10.66,10.78,8715,0
+CDZI.US,D,20110801,000000,11.28,11.28,10.6,10.64,20295,0
+CDZI.US,D,20110802,000000,10.55,10.7,9.85,10.16,39623,0
+CDZI.US,D,20110803,000000,10.02,10.3,9.98,10.25,23866,0
+CDZI.US,D,20110804,000000,10.28,10.44,9.95,9.98,49707,0
+CDZI.US,D,20110805,000000,10.09,10.59,9.9,10.33,23830,0
+CDZI.US,D,20110808,000000,10.18,10.42,9.77,9.8,48983,0
+CDZI.US,D,20110809,000000,10.08,11.23,9.01,11,49273,0
+CDZI.US,D,20110810,000000,11,11.11,9.1,9.45,37625,0
+CDZI.US,D,20110811,000000,9.21,9.9,9.1,9.52,47174,0
+CDZI.US,D,20110812,000000,9.57,9.87,8.62,8.83,25659,0
+CDZI.US,D,20110815,000000,9.05,9.05,8.56,8.73,22806,0
+CDZI.US,D,20110816,000000,8.62,8.97,8.62,8.93,70993,0
+CDZI.US,D,20110817,000000,9.38,9.64,9.06,9.19,21433,0
+CDZI.US,D,20110818,000000,8.95,9.14,8.6,8.64,44051,0
+CDZI.US,D,20110819,000000,8.74,8.91,8.55,8.55,17252,0
+CDZI.US,D,20110822,000000,8.7,8.85,8.65,8.73,29491,0
+CDZI.US,D,20110823,000000,8.94,9.46,8.73,9.45,25834,0
+CDZI.US,D,20110824,000000,9.34,9.68,9.06,9.66,12467,0
+CDZI.US,D,20110825,000000,9.68,9.75,8.75,8.79,21828,0
+CDZI.US,D,20110826,000000,8.93,9.24,8.76,9.19,9011,0
+CDZI.US,D,20110829,000000,9.19,9.72,8.96,9.67,19268,0
+CDZI.US,D,20110830,000000,9.76,9.82,9.6,9.69,7911,0
+CDZI.US,D,20110831,000000,9.76,10.3,9.65,10.06,54565,0
+CDZI.US,D,20110901,000000,10.08,10.92,9.97,10.24,50529,0
+CDZI.US,D,20110902,000000,10.24,10.4,8.96,8.98,35444,0
+CDZI.US,D,20110906,000000,8.75,9,8.5,8.67,51815,0
+CDZI.US,D,20110907,000000,9.03,9.03,8.5,8.87,55001,0
+CDZI.US,D,20110908,000000,8.72,8.78,8.44,8.6,29882,0
+CDZI.US,D,20110909,000000,8.46,8.46,8.2,8.25,41888,0
+CDZI.US,D,20110912,000000,8.2,9.02,8.2,8.95,33702,0
+CDZI.US,D,20110913,000000,9.05,9.17,8.76,9.04,13929,0
+CDZI.US,D,20110914,000000,9.16,9.42,8.88,9.36,25429,0
+CDZI.US,D,20110915,000000,9.49,9.49,9.05,9.23,12463,0
+CDZI.US,D,20110916,000000,9.31,9.89,9.23,9.89,38969,0
+CDZI.US,D,20110919,000000,9.64,9.97,9,9,9396,0
+CDZI.US,D,20110920,000000,9.05,9.1,8.21,8.29,27079,0
+CDZI.US,D,20110921,000000,8.33,8.59,7.91,7.97,42426,0
+CDZI.US,D,20110922,000000,7.9,8.19,7.9,8.04,41777,0
+CDZI.US,D,20110923,000000,8.04,8.31,7.94,8.07,13672,0
+CDZI.US,D,20110926,000000,7.93,8.45,7.9,8.42,14615,0
+CDZI.US,D,20110927,000000,9.14,9.14,8.06,8.38,24202,0
+CDZI.US,D,20110928,000000,8.4,8.84,7.91,7.91,25683,0
+CDZI.US,D,20110929,000000,8.09,8.12,7.9,8.1,6623,0
+CDZI.US,D,20110930,000000,8.05,8.67,7.9,7.91,30643,0
+CDZI.US,D,20111003,000000,7.64,8.09,7.16,7.2,50224,0
+CDZI.US,D,20111004,000000,7.24,8.71,7.14,8.41,46558,0
+CDZI.US,D,20111005,000000,8.35,8.47,7.48,7.99,28837,0
+CDZI.US,D,20111006,000000,7.9,8.02,7.3,7.99,27568,0
+CDZI.US,D,20111007,000000,7.86,7.94,7.1,7.24,15850,0
+CDZI.US,D,20111010,000000,7.51,8.07,7.05,8.07,30151,0
+CDZI.US,D,20111011,000000,7.87,8.63,7.48,8.33,22781,0
+CDZI.US,D,20111012,000000,8.06,8.43,8.06,8.39,20591,0
+CDZI.US,D,20111013,000000,8.38,8.64,8.28,8.64,13793,0
+CDZI.US,D,20111014,000000,8.7,8.89,8.52,8.88,17007,0
+CDZI.US,D,20111017,000000,8.68,8.7,7.76,7.99,21517,0
+CDZI.US,D,20111018,000000,8.21,8.65,8.2,8.46,29101,0
+CDZI.US,D,20111019,000000,8.51,8.62,8.35,8.37,18416,0
+CDZI.US,D,20111020,000000,7.98,8.62,7.98,8.29,9446,0
+CDZI.US,D,20111021,000000,8.54,10.15,8.54,10.07,75911,0
+CDZI.US,D,20111024,000000,10.08,10.08,9.34,9.61,38006,0
+CDZI.US,D,20111025,000000,9.57,9.98,9.09,9.16,34927,0
+CDZI.US,D,20111026,000000,8.94,9.86,8.94,9.68,22871,0
+CDZI.US,D,20111027,000000,9.7,11.39,9.52,11,93064,0
+CDZI.US,D,20111028,000000,10.95,10.95,9.85,9.99,53105,0
+CDZI.US,D,20111031,000000,9.77,10.45,8.56,9.61,64579,0
+CDZI.US,D,20111101,000000,9.22,9.54,8.96,9.01,33231,0
+CDZI.US,D,20111102,000000,9.15,9.58,9.1,9.47,43315,0
+CDZI.US,D,20111103,000000,9.6,10.24,9.32,10.22,28509,0
+CDZI.US,D,20111104,000000,10.1,10.11,9.81,10.01,13735,0
+CDZI.US,D,20111107,000000,9.92,9.92,9.21,9.3,7067,0
+CDZI.US,D,20111108,000000,9.37,9.41,9.2,9.33,21876,0
+CDZI.US,D,20111109,000000,9.21,9.3,8.98,9,48497,0
+CDZI.US,D,20111110,000000,9.07,9.21,9,9.06,16401,0
+CDZI.US,D,20111111,000000,9.14,9.59,9.05,9.38,19852,0
+CDZI.US,D,20111114,000000,9.22,9.22,8.96,9.04,20470,0
+CDZI.US,D,20111115,000000,8.99,9.27,8.79,9.26,22894,0
+CDZI.US,D,20111116,000000,8.99,9.32,8.84,8.91,16785,0
+CDZI.US,D,20111117,000000,8.8,9.09,8.71,8.89,19218,0
+CDZI.US,D,20111118,000000,8.87,8.9,8.75,8.78,26695,0
+CDZI.US,D,20111121,000000,8.7,8.7,8.04,8.08,26225,0
+CDZI.US,D,20111122,000000,8.1,8.1,7.92,7.95,17964,0
+CDZI.US,D,20111123,000000,7.92,7.92,7.26,7.27,60776,0
+CDZI.US,D,20111125,000000,7.07,7.67,6.77,7.3,62840,0
+CDZI.US,D,20111128,000000,7.55,8.02,7.5,8.02,48668,0
+CDZI.US,D,20111129,000000,8.02,8.02,7.92,7.97,17307,0
+CDZI.US,D,20111130,000000,8.11,8.63,7.69,8.54,56773,0
+CDZI.US,D,20111201,000000,8.46,8.8,8.04,8.5,30038,0
+CDZI.US,D,20111202,000000,8.7,8.7,8.2,8.65,25600,0
+CDZI.US,D,20111205,000000,8.8,9.2,8.54,9.19,62971,0
+CDZI.US,D,20111206,000000,9.08,10.1,9.08,10,48733,0
+CDZI.US,D,20111207,000000,9.87,10,9.58,9.88,18224,0
+CDZI.US,D,20111208,000000,9.74,9.92,9,9.02,21994,0
+CDZI.US,D,20111209,000000,9.11,10,9.05,9.9,19452,0
+CDZI.US,D,20111212,000000,9.95,9.97,9.43,9.49,25338,0
+CDZI.US,D,20111213,000000,9.58,9.6,8.93,8.98,22393,0
+CDZI.US,D,20111214,000000,8.85,9.42,8.5,9.34,37928,0
+CDZI.US,D,20111215,000000,9.5,10,9.25,10,30769,0
+CDZI.US,D,20111216,000000,10,10.68,9.8,10.53,85886,0
+CDZI.US,D,20111219,000000,10.48,10.74,9.47,9.6,32782,0
+CDZI.US,D,20111220,000000,9.62,10.6,9.47,10.6,30727,0
+CDZI.US,D,20111221,000000,9.98,10.43,9.49,9.87,16076,0
+CDZI.US,D,20111222,000000,9.91,10.05,9.72,9.98,14334,0
+CDZI.US,D,20111223,000000,9.99,9.99,9.71,9.79,11543,0
+CDZI.US,D,20111227,000000,9.66,9.7,9.52,9.7,10364,0
+CDZI.US,D,20111228,000000,9.77,9.88,9.15,9.2,26610,0
+CDZI.US,D,20111229,000000,9.15,9.63,9.15,9.55,20746,0
+CDZI.US,D,20111230,000000,9.51,9.71,9.43,9.63,17249,0
+CDZI.US,D,20120103,000000,9.75,9.75,9.15,9.45,41000,0
+CDZI.US,D,20120104,000000,9.42,9.42,8.9,8.95,24759,0
+CDZI.US,D,20120105,000000,8.94,9.33,8.94,9.18,20268,0
+CDZI.US,D,20120106,000000,9.12,9.27,8.99,9.15,28928,0
+CDZI.US,D,20120109,000000,9.26,9.35,9.19,9.29,23822,0
+CDZI.US,D,20120110,000000,9.43,9.48,9.27,9.47,23395,0
+CDZI.US,D,20120111,000000,9.45,9.53,9.31,9.33,14970,0
+CDZI.US,D,20120112,000000,9.34,9.5,9.28,9.4,21606,0
+CDZI.US,D,20120113,000000,9.42,9.45,9.26,9.35,19279,0
+CDZI.US,D,20120117,000000,9.47,9.55,9.23,9.29,32894,0
+CDZI.US,D,20120118,000000,9.4,9.6,9.36,9.55,30219,0
+CDZI.US,D,20120119,000000,9.55,9.85,9.55,9.85,21327,0
+CDZI.US,D,20120120,000000,9.73,10.18,9.68,10.14,44768,0
+CDZI.US,D,20120123,000000,10.15,10.25,9.98,10.2,34984,0
+CDZI.US,D,20120124,000000,10.23,10.77,10.22,10.48,32839,0
+CDZI.US,D,20120125,000000,10.45,10.94,10.09,10.22,40289,0
+CDZI.US,D,20120126,000000,10.46,10.71,10.37,10.5,30686,0
+CDZI.US,D,20120127,000000,10.36,10.74,10.35,10.74,30273,0
+CDZI.US,D,20120130,000000,10.63,10.65,10.27,10.29,17547,0
+CDZI.US,D,20120131,000000,10.29,10.41,9.94,9.94,33791,0
+CDZI.US,D,20120201,000000,10.13,10.36,10.01,10.23,28419,0
+CDZI.US,D,20120202,000000,10.27,10.75,10.22,10.71,10081,0
+CDZI.US,D,20120203,000000,10.35,10.78,10.2,10.7,37084,0
+CDZI.US,D,20120206,000000,10.31,10.76,10.31,10.51,9053,0
+CDZI.US,D,20120207,000000,10.05,10.61,10.05,10.51,24511,0
+CDZI.US,D,20120208,000000,10.3,10.64,10.3,10.58,14305,0
+CDZI.US,D,20120209,000000,10.6,10.7,10.32,10.42,16043,0
+CDZI.US,D,20120210,000000,10.3,10.31,10.03,10.04,72777,0
+CDZI.US,D,20120213,000000,10.09,10.23,9.92,10.11,18764,0
+CDZI.US,D,20120214,000000,10,10,9.19,9.2,43837,0
+CDZI.US,D,20120215,000000,9.27,9.56,9.24,9.34,19261,0
+CDZI.US,D,20120216,000000,9.79,10.11,9.26,9.97,20065,0
+CDZI.US,D,20120217,000000,9.95,10,9.65,9.75,37536,0
+CDZI.US,D,20120221,000000,9.91,9.93,9.65,9.69,19236,0
+CDZI.US,D,20120222,000000,9.86,10.15,9.76,10,13661,0
+CDZI.US,D,20120223,000000,9.81,10.3,9.81,10.2,13906,0
+CDZI.US,D,20120224,000000,10.22,10.52,10.12,10.28,15924,0
+CDZI.US,D,20120227,000000,10.15,10.5,10,10.44,10645,0
+CDZI.US,D,20120228,000000,10.86,10.97,10.56,10.67,42731,0
+CDZI.US,D,20120229,000000,10.79,10.93,10.45,10.62,183098,0
+CDZI.US,D,20120301,000000,10.62,10.62,10.29,10.32,46420,0
+CDZI.US,D,20120302,000000,10.36,10.52,9.77,9.79,31832,0
+CDZI.US,D,20120305,000000,9.78,10.54,9.76,10.24,42760,0
+CDZI.US,D,20120306,000000,10.4,10.4,9.55,9.82,101046,0
+CDZI.US,D,20120307,000000,9.78,9.99,9.76,9.94,16508,0
+CDZI.US,D,20120308,000000,9.99,10.29,9.78,10.25,15607,0
+CDZI.US,D,20120309,000000,10.2,10.59,10.2,10.38,18118,0
+CDZI.US,D,20120312,000000,10.49,10.49,10.22,10.26,8359,0
+CDZI.US,D,20120313,000000,10.2,10.3,10.01,10.25,20861,0
+CDZI.US,D,20120314,000000,10.3,10.44,9.91,10.01,32032,0
+CDZI.US,D,20120315,000000,10.06,10.74,9.88,10.54,25040,0
+CDZI.US,D,20120316,000000,10.61,10.61,9.9,9.91,55849,0
+CDZI.US,D,20120319,000000,10,10.5,10,10.28,30514,0
+CDZI.US,D,20120320,000000,10.2,10.36,9.89,10,14896,0
+CDZI.US,D,20120321,000000,9.89,10.07,9.89,9.93,19390,0
+CDZI.US,D,20120322,000000,9.9,10,9.46,9.54,17149,0
+CDZI.US,D,20120323,000000,9.49,9.96,9.49,9.91,19767,0
+CDZI.US,D,20120326,000000,10.06,10.31,9.87,10.11,32189,0
+CDZI.US,D,20120327,000000,10.11,10.11,9.64,9.67,18940,0
+CDZI.US,D,20120328,000000,9.68,9.7,9.41,9.55,26954,0
+CDZI.US,D,20120329,000000,9.43,9.55,9.03,9.09,50509,0
+CDZI.US,D,20120330,000000,9.14,9.44,9.12,9.2,38690,0
+CDZI.US,D,20120402,000000,9.18,9.83,9.16,9.75,23132,0
+CDZI.US,D,20120403,000000,9.51,9.73,9.49,9.58,28815,0
+CDZI.US,D,20120404,000000,9.54,9.54,8.87,9.11,34252,0
+CDZI.US,D,20120405,000000,8.88,8.99,8.6,8.8,23737,0
+CDZI.US,D,20120409,000000,8.64,8.85,8.61,8.65,15125,0
+CDZI.US,D,20120410,000000,8.63,8.84,8.15,8.26,34971,0
+CDZI.US,D,20120411,000000,8.35,8.38,8.04,8.2,42093,0
+CDZI.US,D,20120412,000000,8.19,8.64,8,8.41,127917,0
+CDZI.US,D,20120413,000000,8.34,8.42,8.22,8.27,24638,0
+CDZI.US,D,20120416,000000,8.36,8.58,8.36,8.54,11039,0
+CDZI.US,D,20120417,000000,8.65,8.75,8.53,8.6,33517,0
+CDZI.US,D,20120418,000000,8.5,8.58,8.45,8.45,24832,0
+CDZI.US,D,20120419,000000,8.46,8.55,8.05,8.1,11024,0
+CDZI.US,D,20120420,000000,8.29,8.4,8.13,8.24,20592,0
+CDZI.US,D,20120423,000000,8.05,8.43,8.05,8.21,31492,0
+CDZI.US,D,20120424,000000,8.19,8.57,8.13,8.46,45078,0
+CDZI.US,D,20120425,000000,8.58,9.14,8.46,8.98,33386,0
+CDZI.US,D,20120426,000000,8.98,9.02,8.74,8.77,19699,0
+CDZI.US,D,20120427,000000,8.77,8.89,8.77,8.87,12937,0
+CDZI.US,D,20120430,000000,8.91,8.91,8.35,8.43,28096,0
+CDZI.US,D,20120501,000000,8.49,8.77,8.41,8.44,25881,0
+CDZI.US,D,20120502,000000,8.99,9.09,8.52,9.03,133695,0
+CDZI.US,D,20120503,000000,9.02,9.04,8.7,8.72,25120,0
+CDZI.US,D,20120504,000000,8.65,8.7,8.12,8.16,35684,0
+CDZI.US,D,20120507,000000,8.16,8.48,8.14,8.38,23451,0
+CDZI.US,D,20120508,000000,8.22,8.75,8.22,8.6,30255,0
+CDZI.US,D,20120509,000000,8.31,8.74,8.25,8.66,45477,0
+CDZI.US,D,20120510,000000,8.8,8.85,8.59,8.68,34286,0
+CDZI.US,D,20120511,000000,8.49,8.51,8.27,8.34,36656,0
+CDZI.US,D,20120514,000000,8.16,8.5,8.16,8.25,26876,0
+CDZI.US,D,20120515,000000,8.16,8.34,8.16,8.19,14565,0
+CDZI.US,D,20120516,000000,8.15,8.34,7.94,7.95,30532,0
+CDZI.US,D,20120517,000000,7.89,8.18,7.75,7.8,27244,0
+CDZI.US,D,20120518,000000,7.72,8.63,7.7,8.21,41756,0
+CDZI.US,D,20120521,000000,8.22,8.4,7.99,8.08,30791,0
+CDZI.US,D,20120522,000000,8.08,8.19,7.61,7.8,29065,0
+CDZI.US,D,20120523,000000,7.7,7.99,7.47,7.84,32569,0
+CDZI.US,D,20120524,000000,7.8,8.1,7.69,8.1,22856,0
+CDZI.US,D,20120525,000000,8.04,8.04,7.82,7.89,7587,0
+CDZI.US,D,20120529,000000,7.95,8.02,7.78,7.94,22424,0
+CDZI.US,D,20120530,000000,7.82,7.94,7.61,7.67,18699,0
+CDZI.US,D,20120531,000000,7.73,8.28,7.5,7.56,54393,0
+CDZI.US,D,20120601,000000,7.53,7.53,7.15,7.17,38508,0
+CDZI.US,D,20120604,000000,7.15,7.15,6.86,6.89,32384,0
+CDZI.US,D,20120605,000000,6.94,7.07,6.74,6.94,18856,0
+CDZI.US,D,20120606,000000,6.98,7.23,6.8,7.14,60598,0
+CDZI.US,D,20120607,000000,7.29,7.29,6.99,7.13,18666,0
+CDZI.US,D,20120608,000000,7.07,7.27,6.98,7.27,12053,0
+CDZI.US,D,20120611,000000,7.39,7.39,6.98,6.98,27393,0
+CDZI.US,D,20120612,000000,7.07,7.4,6.86,7.37,17146,0
+CDZI.US,D,20120613,000000,7.4,7.68,7.11,7.23,25571,0
+CDZI.US,D,20120614,000000,7.25,7.7,7.21,7.62,27650,0
+CDZI.US,D,20120615,000000,7.59,7.87,7.32,7.66,66159,0
+CDZI.US,D,20120618,000000,7.56,7.79,7.54,7.58,28485,0
+CDZI.US,D,20120619,000000,7.5,7.9,7.48,7.75,52759,0
+CDZI.US,D,20120620,000000,7.72,7.88,7.41,7.59,40189,0
+CDZI.US,D,20120621,000000,7.65,8,7.65,7.82,71006,0
+CDZI.US,D,20120622,000000,7.94,7.97,7.21,7.24,497580,0
+CDZI.US,D,20120625,000000,7.23,7.25,6.68,6.77,71536,0
+CDZI.US,D,20120626,000000,6.8,7.04,6.8,6.97,34702,0
+CDZI.US,D,20120627,000000,7,7.1,6.59,6.82,26481,0
+CDZI.US,D,20120628,000000,6.76,7.16,6.76,7.11,31567,0
+CDZI.US,D,20120629,000000,7.32,7.3295,7.12,7.21,60548,0
+CDZI.US,D,20120702,000000,7.25,7.31,7,7.11,38746,0
+CDZI.US,D,20120703,000000,7.1,7.32,6.96,7.3,35119,0
+CDZI.US,D,20120705,000000,7.18,7.4,7.14,7.21,14201,0
+CDZI.US,D,20120706,000000,7.15,7.15,6.85,6.93,26838,0
+CDZI.US,D,20120709,000000,6.95,7.1,6.77,7.08,34512,0
+CDZI.US,D,20120710,000000,7.17,7.39,6.99,7.28,57359,0
+CDZI.US,D,20120711,000000,7.28,7.68,7.17,7.51,39622,0
+CDZI.US,D,20120712,000000,7.46,7.89,7.37,7.79,42571,0
+CDZI.US,D,20120713,000000,7.8,7.91,7.7,7.77,31393,0
+CDZI.US,D,20120716,000000,7.71,7.73,7.04,7.15,68000,0
+CDZI.US,D,20120717,000000,7.18,7.275,6.86,6.89,51580,0
+CDZI.US,D,20120718,000000,6.86,6.88,6.48,6.51,58375,0
+CDZI.US,D,20120719,000000,6.51,7.14,6.5,7.12,44183,0
+CDZI.US,D,20120720,000000,7.05,7.52,7.05,7.3,85267,0
+CDZI.US,D,20120723,000000,7.1,7.25,7,7,28565,0
+CDZI.US,D,20120724,000000,7,7.18,6.98,7.03,59344,0
+CDZI.US,D,20120725,000000,7.1,7.19,6.97,7.01,50866,0
+CDZI.US,D,20120726,000000,7.1,7.16,6.95,7.07,23781,0
+CDZI.US,D,20120727,000000,7.02,7.3,6.92,7.2,35463,0
+CDZI.US,D,20120730,000000,7.18,7.3,7.05,7.15,15256,0
+CDZI.US,D,20120731,000000,7.13,7.34,7.08,7.1,37968,0
+CDZI.US,D,20120801,000000,8.51,11,8.51,9.94,1220072,0
+CDZI.US,D,20120802,000000,9.66,10.17,8.98,9.11,244383,0
+CDZI.US,D,20120803,000000,9.66,9.66,9.2,9.28,64089,0
+CDZI.US,D,20120806,000000,9.34,9.34,8.52,8.58,59597,0
+CDZI.US,D,20120807,000000,8.61,9,8.6,8.69,87919,0
+CDZI.US,D,20120808,000000,8.63,8.74,8.5,8.51,20834,0
+CDZI.US,D,20120809,000000,8.47,9.08,8.26,8.69,30941,0
+CDZI.US,D,20120810,000000,8.7,8.93,8.58,8.65,34927,0
+CDZI.US,D,20120813,000000,8.62,8.62,8.41,8.49,19721,0
+CDZI.US,D,20120814,000000,8.55,8.65,8.35,8.43,13120,0
+CDZI.US,D,20120815,000000,8.42,8.72,8.35,8.72,12192,0
+CDZI.US,D,20120816,000000,8.69,8.91,8.5,8.75,31513,0
+CDZI.US,D,20120817,000000,8.82,8.95,8.64,8.84,16530,0
+CDZI.US,D,20120820,000000,8.82,9.03,8.8,8.86,29050,0
+CDZI.US,D,20120821,000000,8.94,9.4,8.6,8.62,36930,0
+CDZI.US,D,20120822,000000,8.64,8.86,8.52,8.7,26581,0
+CDZI.US,D,20120823,000000,8.73,8.86,8.26,8.4,16313,0
+CDZI.US,D,20120824,000000,8.34,8.67,8.32,8.38,8754,0
+CDZI.US,D,20120827,000000,8.27,8.5,8.27,8.4,12910,0
+CDZI.US,D,20120828,000000,8.38,8.67,8.38,8.59,29296,0
+CDZI.US,D,20120829,000000,8.75,8.75,8.52,8.6,27770,0
+CDZI.US,D,20120830,000000,8.5,8.68,8.36,8.36,10757,0
+CDZI.US,D,20120831,000000,8.42,8.42,8.13,8.16,12836,0
+CDZI.US,D,20120904,000000,8.49,8.74,8.12,8.3,20150,0
+CDZI.US,D,20120905,000000,8.29,8.41,8.11,8.18,21984,0
+CDZI.US,D,20120906,000000,8.25,8.515,8.05,8.44,29628,0
+CDZI.US,D,20120907,000000,8.46,8.46,8.09,8.21,49425,0
+CDZI.US,D,20120910,000000,8.16,8.34,8.05,8.13,22355,0
+CDZI.US,D,20120911,000000,8.09,8.55,7.75,8.39,39428,0
+CDZI.US,D,20120912,000000,8.3,8.6,8.1,8.34,16710,0
+CDZI.US,D,20120913,000000,8.3,8.75,8.3,8.71,36973,0
+CDZI.US,D,20120914,000000,8.7,9.2,8.62,9.15,58337,0
+CDZI.US,D,20120917,000000,9.04,9.41,8.84,9.39,24100,0
+CDZI.US,D,20120918,000000,9.4,9.75,9.31,9.63,49304,0
+CDZI.US,D,20120919,000000,9.49,10.3,9.39,10.04,91829,0
+CDZI.US,D,20120920,000000,9.98,10.22,9.55,9.94,58794,0
+CDZI.US,D,20120921,000000,10.18,10.5,9.86,10.01,288263,0
+CDZI.US,D,20120924,000000,9.95,10.07,9.63,9.91,20042,0
+CDZI.US,D,20120925,000000,9.9,9.9,9.48,9.68,41126,0
+CDZI.US,D,20120926,000000,9.67,9.9,9.65,9.8,21947,0
+CDZI.US,D,20120927,000000,9.84,10,9.691,9.97,16282,0
+CDZI.US,D,20120928,000000,9.96,10.12,9.68,9.71,37127,0
+CDZI.US,D,20121001,000000,9.75,10.2,9.73,10.01,18440,0
+CDZI.US,D,20121002,000000,10.2,10.2,9.89,9.96,36858,0
+CDZI.US,D,20121003,000000,10.01,10.01,9.56,9.87,19191,0
+CDZI.US,D,20121004,000000,9.9,10,9.73,9.99,46287,0
+CDZI.US,D,20121005,000000,10.1,10.25,9.96,10.18,65015,0
+CDZI.US,D,20121008,000000,10.16,10.16,9.82,9.88,25135,0
+CDZI.US,D,20121009,000000,9.86,9.86,9.36,9.49,30592,0
+CDZI.US,D,20121010,000000,9.47,9.55,9.05,9.25,22472,0
+CDZI.US,D,20121011,000000,9.33,9.33,8.94,9.01,22366,0
+CDZI.US,D,20121012,000000,9.08,9.17,8.72,8.81,20328,0
+CDZI.US,D,20121015,000000,8.82,8.96,8.7,8.87,11825,0
+CDZI.US,D,20121016,000000,8.87,9.1,8.71,8.8,39070,0
+CDZI.US,D,20121017,000000,8.73,8.85,8.59,8.77,9172,0
+CDZI.US,D,20121018,000000,8.8,8.8,8.64,8.71,11615,0
+CDZI.US,D,20121019,000000,8.7,8.84,8.57,8.73,51287,0
+CDZI.US,D,20121022,000000,8.81,8.81,8.7,8.73,14642,0
+CDZI.US,D,20121023,000000,8.65,8.75,8.57,8.7,24756,0
+CDZI.US,D,20121024,000000,8.74,9,8.65,8.71,21456,0
+CDZI.US,D,20121025,000000,8.81,8.81,8.64,8.74,22938,0
+CDZI.US,D,20121026,000000,8.71,8.8,8.66,8.7,11905,0
+CDZI.US,D,20121031,000000,8.8,8.8,8.5,8.6,11853,0
+CDZI.US,D,20121101,000000,8.58,8.58,8.46,8.49,23970,0
+CDZI.US,D,20121102,000000,8.5,8.75,8.28,8.36,34145,0
+CDZI.US,D,20121105,000000,8.25,8.25,8.05,8.19,53236,0
+CDZI.US,D,20121106,000000,8.23,8.49,8.2,8.49,16897,0
+CDZI.US,D,20121107,000000,8.5,8.876,8.2,8.25,70743,0
+CDZI.US,D,20121108,000000,8.26,8.27,8.01,8.06,35029,0
+CDZI.US,D,20121109,000000,7.88,8.3,7.81,7.91,33237,0
+CDZI.US,D,20121112,000000,7.95,8.39,7.95,8.19,389808,0
+CDZI.US,D,20121113,000000,8.21,8.39,8.15,8.28,28627,0
+CDZI.US,D,20121114,000000,8.29,8.29,8.03,8.03,36905,0
+CDZI.US,D,20121115,000000,8,8.064,7.79,7.84,34419,0
+CDZI.US,D,20121116,000000,8.13,8.13,7.45,7.48,49200,0
+CDZI.US,D,20121119,000000,7.93,7.94,7.41,7.59,57240,0
+CDZI.US,D,20121120,000000,7.65,7.65,7.5,7.6,15093,0
+CDZI.US,D,20121121,000000,7.61,7.61,7.42,7.56,26270,0
+CDZI.US,D,20121123,000000,7.6,8.25,7.5601,7.92,11710,0
+CDZI.US,D,20121126,000000,8.07,8.18,7.92,8.14,19578,0
+CDZI.US,D,20121127,000000,8.16,8.4,8.08,8.24,17592,0
+CDZI.US,D,20121128,000000,8.86,8.91,8.08,8.21,9500,0
+CDZI.US,D,20121129,000000,8.39,8.98,8.17,8.49,13523,0
+CDZI.US,D,20121130,000000,8.26,8.6,8.26,8.55,18323,0
+CDZI.US,D,20121203,000000,8.51,8.6,8.31,8.35,10097,0
+CDZI.US,D,20121204,000000,8.3,8.35,7.71,7.95,28059,0
+CDZI.US,D,20121205,000000,8,8,7.5,7.65,14719,0
+CDZI.US,D,20121206,000000,7.67,7.79,7.56,7.66,11649,0
+CDZI.US,D,20121207,000000,7.72,8.02,7.72,7.88,27476,0
+CDZI.US,D,20121210,000000,7.92,7.95,7.56,7.9,15820,0
+CDZI.US,D,20121211,000000,7.74,8.2,7.69,7.77,62514,0
+CDZI.US,D,20121212,000000,7.81,8.03,7.65,7.8,40503,0
+CDZI.US,D,20121213,000000,7.56,7.91,7.56,7.66,26089,0
+CDZI.US,D,20121214,000000,7.66,7.78,7.5,7.57,32685,0
+CDZI.US,D,20121217,000000,7.6,7.8,7.5,7.67,31268,0
+CDZI.US,D,20121218,000000,7.5,7.81,7.5,7.58,27944,0
+CDZI.US,D,20121219,000000,7.5,7.55,7.46,7.5,30996,0
+CDZI.US,D,20121220,000000,7.5,7.72,7.32,7.71,97371,0
+CDZI.US,D,20121221,000000,7.73,7.83,7.365,7.83,316686,0
+CDZI.US,D,20121224,000000,7.81,7.81,7.55,7.58,17112,0
+CDZI.US,D,20121226,000000,7.97,7.97,7.48,7.53,12616,0
+CDZI.US,D,20121227,000000,7.5,7.76,7.5,7.58,10921,0
+CDZI.US,D,20121228,000000,7.58,7.92,7.58,7.87,27593,0
+CDZI.US,D,20121231,000000,7.88,8.1,7.5,7.92,64743,0
+CDZI.US,D,20130102,000000,8,8.45,8,8.32,66264,0
+CDZI.US,D,20130103,000000,7.41,8.44,7.41,8.13,26129,0
+CDZI.US,D,20130104,000000,8.21,8.21,7.67,7.75,24589,0
+CDZI.US,D,20130107,000000,7.55,7.75,7.55,7.59,35547,0
+CDZI.US,D,20130108,000000,7.52,7.63,7.33,7.39,117080,0
+CDZI.US,D,20130109,000000,7.39,7.46,7.24,7.29,44488,0
+CDZI.US,D,20130110,000000,7.3,7.5,7.25,7.31,37639,0
+CDZI.US,D,20130111,000000,7.35,7.5,7.32,7.36,29729,0
+CDZI.US,D,20130114,000000,7.36,7.38,7.18,7.26,19667,0
+CDZI.US,D,20130115,000000,7.22,7.3499,7.13,7.31,8760,0
+CDZI.US,D,20130116,000000,7.3,7.34,7.21,7.3,18192,0
+CDZI.US,D,20130117,000000,7.35,7.35,7.25,7.35,18400,0
+CDZI.US,D,20130118,000000,7.35,7.41,7.25,7.26,24550,0
+CDZI.US,D,20130122,000000,7.25,7.34,7.1,7.15,22585,0
+CDZI.US,D,20130123,000000,7.12,7.27,7.06,7.12,9661,0
+CDZI.US,D,20130124,000000,7.08,7.08,6.8,6.99,25234,0
+CDZI.US,D,20130125,000000,7,7,6.81,6.88,10509,0
+CDZI.US,D,20130128,000000,6.91,7.17,6.86,7,90488,0
+CDZI.US,D,20130129,000000,6.78,7.17,6.67,7,54792,0
+CDZI.US,D,20130130,000000,6.98,7.03,6.88,6.99,19013,0
+CDZI.US,D,20130131,000000,7.05,7.1,6.89,6.95,31057,0
+CDZI.US,D,20130201,000000,6.96,7.04,6.7,6.77,56371,0
+CDZI.US,D,20130204,000000,6.69,6.85,6.65,6.81,17903,0
+CDZI.US,D,20130205,000000,6.86,7.08,6.86,7,15429,0
+CDZI.US,D,20130206,000000,6.8275,7.05,6.8275,6.93,8299,0
+CDZI.US,D,20130207,000000,6.94,7.02,6.84,6.87,5027,0
+CDZI.US,D,20130208,000000,6.86,7.06,6.85,6.9,10484,0
+CDZI.US,D,20130211,000000,6.889,6.889,6.82,6.84,7582,0
+CDZI.US,D,20130212,000000,6.8,6.89,6.75,6.86,9652,0
+CDZI.US,D,20130213,000000,6.89,6.9,6.81,6.83,8616,0
+CDZI.US,D,20130214,000000,6.85,6.99,6.46,6.49,40316,0
+CDZI.US,D,20130215,000000,6.55,6.55,6.35,6.48,67620,0
+CDZI.US,D,20130219,000000,6.4,7.06,6.4,7.04,71490,0
+CDZI.US,D,20130220,000000,7.06,7.06,6.43,6.55,30671,0
+CDZI.US,D,20130221,000000,6.55,6.74,6.33,6.36,49386,0
+CDZI.US,D,20130222,000000,6.42,6.55,6.42,6.53,21937,0
+CDZI.US,D,20130225,000000,6.58,7.01,6.5,6.59,67769,0
+CDZI.US,D,20130226,000000,6.62,7.232,6.6,6.66,31242,0
+CDZI.US,D,20130227,000000,6.75,7,6.7,6.75,32005,0
+CDZI.US,D,20130228,000000,6.88,6.92,6.74,6.74,21713,0
+CDZI.US,D,20130301,000000,6.69,6.93,6.57,6.63,10777,0
+CDZI.US,D,20130304,000000,6.56,6.69,6.52,6.57,30025,0
+CDZI.US,D,20130305,000000,6.7,7.06,6.63,7.05,209374,0
+CDZI.US,D,20130306,000000,7.09,7.14,6.91,6.92,55984,0
+CDZI.US,D,20130307,000000,6.92,6.92,6.69,6.82,26715,0
+CDZI.US,D,20130308,000000,6.88,6.9,6.66,6.75,36285,0
+CDZI.US,D,20130311,000000,6.71,6.71,6.6,6.65,14847,0
+CDZI.US,D,20130312,000000,6.62,6.6499,6.52,6.52,18658,0
+CDZI.US,D,20130313,000000,6.51,6.65,6.5,6.65,18900,0
+CDZI.US,D,20130314,000000,6.67,6.67,6.53,6.65,19141,0
+CDZI.US,D,20130315,000000,6.7,6.7,6.5,6.61,61510,0
+CDZI.US,D,20130318,000000,6.55,6.68,6.55,6.64,24685,0
+CDZI.US,D,20130319,000000,6.64,6.74,6.61,6.67,67515,0
+CDZI.US,D,20130320,000000,6.69,6.79,6.65,6.79,37284,0
+CDZI.US,D,20130321,000000,6.72,6.83,6.72,6.79,27884,0
+CDZI.US,D,20130322,000000,6.8,6.83,6.72,6.77,6114,0
+CDZI.US,D,20130325,000000,6.83,6.835,6.73,6.79,19138,0
+CDZI.US,D,20130326,000000,6.81,6.83,6.73,6.79,13324,0
+CDZI.US,D,20130327,000000,6.72,6.8,6.71,6.74,10703,0
+CDZI.US,D,20130328,000000,6.77,6.7899,6.69,6.76,50089,0
+CDZI.US,D,20130401,000000,6.72,6.77,6.65,6.75,29860,0
+CDZI.US,D,20130402,000000,6.77,6.77,6.62,6.63,51814,0
+CDZI.US,D,20130403,000000,6.66,6.66,6.49,6.54,21554,0
+CDZI.US,D,20130404,000000,6.53,6.64,6.51,6.58,12851,0
+CDZI.US,D,20130405,000000,6.45,6.51,6.45,6.5,16294,0
+CDZI.US,D,20130408,000000,6.51,6.58,6.47,6.5,22880,0
+CDZI.US,D,20130409,000000,6.49,6.49,6.25,6.25,27807,0
+CDZI.US,D,20130410,000000,6.25,6.45,6.19,6.3,17336,0
+CDZI.US,D,20130411,000000,6.3,6.372,6.2,6.25,91251,0
+CDZI.US,D,20130412,000000,6.23,6.25,6.14,6.17,16989,0
+CDZI.US,D,20130415,000000,6.15,6.15,5.7,5.72,54256,0
+CDZI.US,D,20130416,000000,5.83,5.84,5.69,5.7,36446,0
+CDZI.US,D,20130417,000000,5.67,5.67,5.47,5.47,43416,0
+CDZI.US,D,20130418,000000,5.25,5.5,5.13,5.13,51614,0
+CDZI.US,D,20130419,000000,5.12,5.38,5.12,5.36,132022,0
+CDZI.US,D,20130422,000000,5.59,5.59,5.1,5.23,29203,0
+CDZI.US,D,20130423,000000,5.19,5.35,5.16,5.35,38559,0
+CDZI.US,D,20130424,000000,5.36,5.58,5.36,5.55,14462,0
+CDZI.US,D,20130425,000000,5.55,5.69,5.5,5.53,19567,0
+CDZI.US,D,20130426,000000,5.52,5.66,5.5,5.6,35743,0
+CDZI.US,D,20130429,000000,5.61,5.64,5.52,5.6,20544,0
+CDZI.US,D,20130430,000000,5.63,5.9,5.56,5.89,38530,0
+CDZI.US,D,20130501,000000,5.85,6.11,5.5,5.5,81980,0
+CDZI.US,D,20130502,000000,5.55,5.82,5.55,5.74,57912,0
+CDZI.US,D,20130503,000000,5.75,5.98,5.66,5.68,51122,0
+CDZI.US,D,20130506,000000,5.9,6.05,5.73,5.8,47266,0
+CDZI.US,D,20130507,000000,5.66,5.87,5.65,5.7,29933,0
+CDZI.US,D,20130508,000000,5.66,5.79,5.66,5.77,12914,0
+CDZI.US,D,20130509,000000,5.72,5.93,5.7,5.77,31710,0
+CDZI.US,D,20130510,000000,5.84,5.84,5.66,5.68,28268,0
+CDZI.US,D,20130513,000000,5.65,5.655,5.5,5.54,34861,0
+CDZI.US,D,20130514,000000,5.59,5.59,5.5,5.52,34618,0
+CDZI.US,D,20130515,000000,5.5,5.55,5.5,5.53,34816,0
+CDZI.US,D,20130516,000000,5.52,5.75,5.5,5.61,35016,0
+CDZI.US,D,20130517,000000,5.66,5.955,5.6,5.91,52870,0
+CDZI.US,D,20130520,000000,5.93,6.12,5.92,6.06,44435,0
+CDZI.US,D,20130521,000000,6.07,6.12,5.73,5.81,46923,0
+CDZI.US,D,20130522,000000,5.83,5.98,5.59,5.6,24439,0
+CDZI.US,D,20130523,000000,5.57,5.95,5.52,5.92,29704,0
+CDZI.US,D,20130524,000000,5.87,6,5.82,5.87,23414,0
+CDZI.US,D,20130528,000000,5.91,6.3,5.91,6.18,66885,0
+CDZI.US,D,20130529,000000,6.19,6.19,5.96,5.98,21749,0
+CDZI.US,D,20130530,000000,6.01,6.09,5.95,6.05,30299,0
+CDZI.US,D,20130531,000000,5.99,6.07,5.84,5.88,54888,0
+CDZI.US,D,20130603,000000,5.92,6.21,5.8,6.16,50534,0
+CDZI.US,D,20130604,000000,6.15,6.15,6,6.06,32439,0
+CDZI.US,D,20130605,000000,6.16,6.16,5.8,5.9,63995,0
+CDZI.US,D,20130606,000000,5.9,5.99,5.85,5.98,26366,0
+CDZI.US,D,20130607,000000,6.05,6.1,6.05,6.06,28026,0
+CDZI.US,D,20130610,000000,6.11,6.11,5.6,5.68,94228,0
+CDZI.US,D,20130611,000000,5.61,5.68,5.5,5.52,59441,0
+CDZI.US,D,20130612,000000,5.55,5.65,5.5,5.51,53867,0
+CDZI.US,D,20130613,000000,5.51,5.66,5.5,5.61,47239,0
+CDZI.US,D,20130614,000000,5.68,5.68,5.51,5.53,35680,0
+CDZI.US,D,20130617,000000,5.6,5.99,5.5,5.58,121872,0
+CDZI.US,D,20130618,000000,5.57,5.57,5.32,5.42,103558,0
+CDZI.US,D,20130619,000000,5.4,5.43,5.16,5.24,72873,0
+CDZI.US,D,20130620,000000,5.12,5.16,5.05,5.08,95026,0
+CDZI.US,D,20130621,000000,5.11,5.11,4.8,4.87,539668,0
+CDZI.US,D,20130624,000000,4.74,5.17,4.71,4.75,97662,0
+CDZI.US,D,20130625,000000,4.83,4.9,4.72,4.76,93874,0
+CDZI.US,D,20130626,000000,4.79,4.85,4.73,4.77,87509,0
+CDZI.US,D,20130627,000000,4.82,4.84,4.65,4.65,194142,0
+CDZI.US,D,20130628,000000,4.63,4.83,4.58,4.6,1920500,0
+CDZI.US,D,20130701,000000,4.6,5.24,4.6,5.17,194663,0
+CDZI.US,D,20130702,000000,5.13,5.31,4.925,5.01,179267,0
+CDZI.US,D,20130703,000000,5,5.06,4.99,5.01,33642,0
+CDZI.US,D,20130705,000000,5.1,5.1,4.97,5.04,36326,0
+CDZI.US,D,20130708,000000,5.03,5.03,4.93,4.93,37266,0
+CDZI.US,D,20130709,000000,5.03,5.03,4.86,4.88,86701,0
+CDZI.US,D,20130710,000000,4.83,4.94,4.81,4.9,63524,0
+CDZI.US,D,20130711,000000,5.01,5.01,4.82,4.84,34338,0
+CDZI.US,D,20130712,000000,4.83,4.87,4.8,4.83,28837,0
+CDZI.US,D,20130715,000000,4.89,4.89,4.78,4.78,53158,0
+CDZI.US,D,20130716,000000,4.75,4.87,4.74,4.79,127640,0
+CDZI.US,D,20130717,000000,4.84,4.85,4.74,4.74,33790,0
+CDZI.US,D,20130718,000000,4.78,4.799,4.71,4.71,31999,0
+CDZI.US,D,20130719,000000,4.71,4.77,4.65,4.67,50889,0
+CDZI.US,D,20130722,000000,4.66,4.74,4.65,4.66,77154,0
+CDZI.US,D,20130723,000000,4.67,4.69,4.64,4.65,65965,0
+CDZI.US,D,20130724,000000,4.65,4.68,4.63,4.63,42813,0
+CDZI.US,D,20130725,000000,4.66,4.71,4.62,4.64,53457,0
+CDZI.US,D,20130726,000000,4.61,4.66,4.61,4.64,30592,0
+CDZI.US,D,20130729,000000,4.64,4.689,4.63,4.63,27982,0
+CDZI.US,D,20130730,000000,4.65,4.67,4.6,4.62,69506,0
+CDZI.US,D,20130731,000000,4.63,4.65,4.59,4.62,34447,0
+CDZI.US,D,20130801,000000,4.68,4.77,4.62,4.64,28192,0
+CDZI.US,D,20130802,000000,4.66,4.68,4.59,4.59,25601,0
+CDZI.US,D,20130805,000000,4.6,4.68,4.58,4.62,17366,0
+CDZI.US,D,20130806,000000,4.62,4.63,4.55,4.56,34965,0
+CDZI.US,D,20130807,000000,4.54,4.56,4.53,4.54,25774,0
+CDZI.US,D,20130808,000000,4.58,4.58,4.45,4.5,65526,0
+CDZI.US,D,20130809,000000,4.5,4.5,4.43,4.43,18184,0
+CDZI.US,D,20130812,000000,4.41,4.47,4.4,4.41,20200,0
+CDZI.US,D,20130813,000000,4.43,4.43,4.35,4.36,43277,0
+CDZI.US,D,20130814,000000,4.48,4.48,4.32,4.32,10706,0
+CDZI.US,D,20130815,000000,4.3,4.38,4.3,4.36,30078,0
+CDZI.US,D,20130816,000000,4.36,4.37,4.32,4.36,22206,0
+CDZI.US,D,20130819,000000,4.34,4.34,4.3,4.3,41522,0
+CDZI.US,D,20130820,000000,4.26,4.35,4.26,4.32,54736,0
+CDZI.US,D,20130821,000000,4.32,4.69,4.29,4.63,78236,0
+CDZI.US,D,20130822,000000,4.66,4.88,4.66,4.88,20414,0
+CDZI.US,D,20130823,000000,4.82,4.9,4.67,4.69,33326,0
+CDZI.US,D,20130826,000000,4.73,4.75,4.68,4.69,30061,0
+CDZI.US,D,20130827,000000,4.65,4.67,4.56,4.66,28282,0
+CDZI.US,D,20130828,000000,4.63,4.7,4.56,4.64,26299,0
+CDZI.US,D,20130829,000000,4.62,4.62,4.52,4.57,22606,0
+CDZI.US,D,20130830,000000,4.6,4.62,4.56,4.56,33864,0
+CDZI.US,D,20130903,000000,4.62,4.76,4.54,4.58,37106,0
+CDZI.US,D,20130904,000000,4.59,4.68,4.57,4.66,18029,0
+CDZI.US,D,20130905,000000,4.65,4.8,4.6,4.67,13390,0
+CDZI.US,D,20130906,000000,4.71,4.99,4.71,4.91,26567,0
+CDZI.US,D,20130909,000000,4.91,5.27,4.91,5.09,109175,0
+CDZI.US,D,20130910,000000,5.12,5.27,5.03,5.27,27509,0
+CDZI.US,D,20130911,000000,5.26,5.4,5.22,5.26,24481,0
+CDZI.US,D,20130912,000000,5.23,5.32,5.2,5.21,11743,0
+CDZI.US,D,20130913,000000,5.32,5.45,5.22,5.37,19779,0
+CDZI.US,D,20130916,000000,5.36,5.46,5.28,5.37,22650,0
+CDZI.US,D,20130917,000000,5.43,5.45,5.31,5.33,20605,0
+CDZI.US,D,20130918,000000,5.31,5.43,5.23,5.35,7005,0
+CDZI.US,D,20130919,000000,5.35,5.45,5.2,5.22,45004,0
+CDZI.US,D,20130920,000000,5.29,5.49,5.1,5.1,30601,0
+CDZI.US,D,20130923,000000,5.11,5.35,4.58,5.26,23912,0
+CDZI.US,D,20130924,000000,5.24,5.3,5.24,5.26,15300,0
+CDZI.US,D,20130925,000000,5.25,5.29,5.13,5.17,20405,0
+CDZI.US,D,20130926,000000,5.15,5.18,5.1,5.12,29900,0
+CDZI.US,D,20130927,000000,5.12,5.14,5.08,5.11,32183,0
+CDZI.US,D,20130930,000000,5.07,5.15,5.05,5.11,48417,0
+CDZI.US,D,20131001,000000,5.05,5.1,4.95,4.97,33700,0
+CDZI.US,D,20131002,000000,4.89,4.94,4.84,4.89,88700,0
+CDZI.US,D,20131003,000000,4.89,5.16,4.84,4.85,55200,0
+CDZI.US,D,20131004,000000,4.9,5.09,4.86,4.86,14500,0
+CDZI.US,D,20131007,000000,4.82,4.96,4.82,4.88,8400,0
+CDZI.US,D,20131008,000000,4.86,4.88,4.79,4.8,43100,0
+CDZI.US,D,20131009,000000,4.85,4.96,4.81,4.86,27572,0
+CDZI.US,D,20131010,000000,4.91,4.91,4.83,4.87,24109,0
+CDZI.US,D,20131011,000000,4.89,4.9,4.81,4.86,23574,0
+CDZI.US,D,20131014,000000,4.8,4.95,4.8,4.89,20584,0
+CDZI.US,D,20131015,000000,4.92,4.95,4.85,4.9,30118,0
+CDZI.US,D,20131016,000000,4.9,5.12,4.9,4.99,30900,0
+CDZI.US,D,20131017,000000,4.93,5.12,4.8,4.92,39100,0
+CDZI.US,D,20131018,000000,4.96,5.22,4.91,4.99,64500,0
+CDZI.US,D,20131021,000000,5.22,5.36,5.01,5.14,97200,0
+CDZI.US,D,20131022,000000,5.17,5.51,5.15,5.19,88300,0
+CDZI.US,D,20131023,000000,5.22,5.38,5.16,5.31,17400,0
+CDZI.US,D,20131024,000000,5.31,5.63,5.31,5.43,42800,0
+CDZI.US,D,20131025,000000,5.49,5.73,5.45,5.55,35200,0
+CDZI.US,D,20131028,000000,5.6,5.68,5.4,5.48,21200,0
+CDZI.US,D,20131029,000000,5.45,5.53,5.27,5.3,12300,0
+CDZI.US,D,20131030,000000,5.27,5.3,5.15,5.15,18100,0
+CDZI.US,D,20131031,000000,5.16,5.23,5.11,5.15,58277,0
+CDZI.US,D,20131101,000000,5.3,5.3,5.15,5.2,22600,0
+CDZI.US,D,20131104,000000,5.27,5.419,5.27,5.33,26606,0
+CDZI.US,D,20131105,000000,5.35,5.37,5.32,5.35,22100,0
+CDZI.US,D,20131106,000000,5.4,5.49,5.38,5.4,39600,0
+CDZI.US,D,20131107,000000,5.5,5.5,5.35,5.36,46600,0
+CDZI.US,D,20131108,000000,5.47,5.49,5.38,5.4,5000,0
+CDZI.US,D,20131111,000000,5.42,5.6,5.39,5.42,53029,0
+CDZI.US,D,20131112,000000,5.42,5.48,5.15,5.19,74000,0
+CDZI.US,D,20131113,000000,5.15,5.27,5.1,5.24,31500,0
+CDZI.US,D,20131114,000000,5.4,5.56,5.34,5.55,30200,0
+CDZI.US,D,20131115,000000,5.6,5.6,5.5,5.52,8400,0
+CDZI.US,D,20131118,000000,5.6,5.6,5.4,5.51,18200,0
+CDZI.US,D,20131119,000000,5.51,5.516,5.42,5.51,21563,0
+CDZI.US,D,20131120,000000,5.48,5.55,5.42,5.5,13400,0
+CDZI.US,D,20131121,000000,5.55,5.55,5.5,5.51,7500,0
+CDZI.US,D,20131122,000000,5.55,5.6,5.5,5.55,14498,0
+CDZI.US,D,20131125,000000,5.54,5.86,5.51,5.64,24100,0
+CDZI.US,D,20131126,000000,5.7,6.19,5.7,6.01,49800,0
+CDZI.US,D,20131127,000000,6.02,6.2,5.98,6.1,57100,0
+CDZI.US,D,20131129,000000,6.14,6.14,5.9,5.9,6368,0
+CDZI.US,D,20131202,000000,5.9,6.08,5.86,5.92,45600,0
+CDZI.US,D,20131203,000000,5.86,6.08,5.86,6.07,34900,0
+CDZI.US,D,20131204,000000,6,6.02,5.95,5.99,11400,0
+CDZI.US,D,20131205,000000,5.96,6.03,5.85,6.03,51400,0
+CDZI.US,D,20131206,000000,6.03,6.1,5.9,6.09,85700,0
+CDZI.US,D,20131209,000000,6.04,6.2,5.85,6.04,87629,0
+CDZI.US,D,20131210,000000,6.18,6.2,6,6.04,41100,0
+CDZI.US,D,20131211,000000,6.1,6.34,6.02,6.14,97800,0
+CDZI.US,D,20131212,000000,6.1,6.55,6.08,6.39,46612,0
+CDZI.US,D,20131213,000000,6.39,6.82,6.39,6.67,61300,0
+CDZI.US,D,20131216,000000,6.85,7.06,6.77,6.97,71098,0
+CDZI.US,D,20131217,000000,7,7.09,6.98,7.05,24000,0
+CDZI.US,D,20131218,000000,7,7.19,6.74,7.09,45600,0
+CDZI.US,D,20131219,000000,7.1,7.18,7.02,7.11,34900,0
+CDZI.US,D,20131220,000000,7.07,7.17,6.96,7.06,24500,0
+CDZI.US,D,20131223,000000,7.11,7.14,6.88,6.88,14600,0
+CDZI.US,D,20131224,000000,6.86,7.1828,6.811,6.95,22791,0
+CDZI.US,D,20131226,000000,7.03,7.11,6.85,6.85,38100,0
+CDZI.US,D,20131227,000000,6.8,6.94,6.77,6.81,55700,0
+CDZI.US,D,20131230,000000,6.75,6.87,6.69,6.72,54300,0
+CDZI.US,D,20131231,000000,6.76,7.22,6.74,6.96,51400,0
+CDZI.US,D,20140102,000000,7.12,7.22,6.96,7.05,20269,0
+CDZI.US,D,20140103,000000,7.01,7.1,6.96,6.96,14831,0
+CDZI.US,D,20140106,000000,7,7.41,7,7.34,71000,0
+CDZI.US,D,20140107,000000,7.32,7.55,7.26,7.34,22500,0
+CDZI.US,D,20140108,000000,7.34,7.35,7.3,7.34,5900,0
+CDZI.US,D,20140109,000000,7.32,7.34,7,7.11,12500,0
+CDZI.US,D,20140110,000000,7.1,7.16,6.97,7.16,24300,0
+CDZI.US,D,20140113,000000,7.08,7.27,6.94,7,17400,0
+CDZI.US,D,20140114,000000,6.93,7.01,6.9,6.99,4700,0
+CDZI.US,D,20140115,000000,6.97,7.24,6.97,7.17,10100,0
+CDZI.US,D,20140116,000000,7.11,7.35,7.11,7.35,27544,0
+CDZI.US,D,20140117,000000,7.38,7.99,7.38,7.55,118000,0
+CDZI.US,D,20140121,000000,7.63,8.79,7.5,8.61,478000,0
+CDZI.US,D,20140122,000000,8.52,8.71,7.64,7.94,165500,0
+CDZI.US,D,20140123,000000,7.65,7.94,7.65,7.84,24400,0
+CDZI.US,D,20140124,000000,7.95,8.09,7.7,8.06,139690,0
+CDZI.US,D,20140127,000000,8.01,8.38,7.44,7.44,66900,0
+CDZI.US,D,20140128,000000,7.83,7.83,7.5,7.55,18492,0
+CDZI.US,D,20140129,000000,7.53,7.56,7.18,7.45,32800,0
+CDZI.US,D,20140130,000000,7.52,7.68,7.23,7.37,19700,0
+CDZI.US,D,20140131,000000,7.2,7.59,7.05,7.59,107500,0
+CDZI.US,D,20140203,000000,7.59,7.8799,7.35,7.54,60079,0
+CDZI.US,D,20140204,000000,7.57,7.57,7.36,7.36,32321,0
+CDZI.US,D,20140205,000000,7.6,7.6,7.151,7.4,33997,0
+CDZI.US,D,20140206,000000,7.26,7.39,7.1,7.15,32671,0
+CDZI.US,D,20140207,000000,7.2,7.489,7.15,7.31,25961,0
+CDZI.US,D,20140210,000000,7.3,8.02,7.3,7.51,38247,0
+CDZI.US,D,20140211,000000,7.5,7.59,7.25,7.48,11962,0
+CDZI.US,D,20140212,000000,7.5,7.71,7.5,7.61,14148,0
+CDZI.US,D,20140213,000000,7.6,7.79,7.25,7.51,31398,0
+CDZI.US,D,20140214,000000,7.45,7.479,7.18,7.18,12277,0
+CDZI.US,D,20140218,000000,7.37,7.6,7.22,7.47,31864,0
+CDZI.US,D,20140219,000000,7.42,7.81,7.42,7.81,18734,0
+CDZI.US,D,20140220,000000,7.77,7.85,7.6,7.83,26664,0
+CDZI.US,D,20140221,000000,7.829,7.92,7.66,7.869,42194,0
+CDZI.US,D,20140224,000000,7.9,8.4,7.9,8.4,61366,0
+CDZI.US,D,20140225,000000,8.39,8.39,7.94,7.95,21400,0
+CDZI.US,D,20140226,000000,7.9,8.05,7.82,7.83,25981,0
+CDZI.US,D,20140227,000000,7.84,7.84,7.521,7.67,27409,0
+CDZI.US,D,20140228,000000,7.68,7.7,7.46,7.46,36401,0
+CDZI.US,D,20140303,000000,7.5,7.58,7.43,7.43,13445,0
+CDZI.US,D,20140304,000000,7.49,7.65,7.49,7.59,15633,0
+CDZI.US,D,20140305,000000,7.54,7.8,7.5,7.52,13166,0
+CDZI.US,D,20140306,000000,7.59,7.79,7.45,7.45,53636,0
+CDZI.US,D,20140307,000000,7.48,7.72,7.48,7.71,20720,0
+CDZI.US,D,20140310,000000,7.6,7.67,7.51,7.55,11368,0
+CDZI.US,D,20140311,000000,7.5,7.63,7.46,7.63,17522,0
+CDZI.US,D,20140312,000000,7.5,7.5,7.31,7.31,12939,0
+CDZI.US,D,20140313,000000,7.3,7.3,7.25,7.29,16378,0
+CDZI.US,D,20140314,000000,7.26,7.3,6.91,7.054,36782,0
+CDZI.US,D,20140317,000000,7.06,7.339,7.06,7.25,23212,0
+CDZI.US,D,20140318,000000,7.25,7.38,7.14,7.19,30048,0
+CDZI.US,D,20140319,000000,7.2,7.2,7.08,7.14,22875,0
+CDZI.US,D,20140320,000000,7.07,7.17,7.04,7.07,6519,0
+CDZI.US,D,20140321,000000,7.14,7.19,7.06,7.18,5256,0
+CDZI.US,D,20140324,000000,7.11,7.16,6.88,7.02,50226,0
+CDZI.US,D,20140325,000000,7.05,7.21,6.97,6.97,21214,0
+CDZI.US,D,20140326,000000,7.05,7.15,7,7.07,12700,0
+CDZI.US,D,20140327,000000,7.04,7.32,6.8607,6.99,37749,0
+CDZI.US,D,20140328,000000,7,7.1,6.88,7,36125,0
+CDZI.US,D,20140331,000000,7.09,7.1,6.9101,7.05,47172,0
+CDZI.US,D,20140401,000000,7.05,7.06,6.78,6.82,28608,0
+CDZI.US,D,20140402,000000,6.83,6.99,6.83,6.89,7120,0
+CDZI.US,D,20140403,000000,7,7,6.89,6.9,6262,0
+CDZI.US,D,20140404,000000,6.9,7,6.82,6.84,5103,0
+CDZI.US,D,20140407,000000,6.71,6.86,6.71,6.86,6911,0
+CDZI.US,D,20140408,000000,6.75,6.76,6.7101,6.76,1500,0
+CDZI.US,D,20140409,000000,6.68,6.8,6.68,6.77,27336,0
+CDZI.US,D,20140410,000000,6.7,6.79,6.68,6.75,12535,0
+CDZI.US,D,20140411,000000,6.7,6.7,6.43,6.47,12582,0
+CDZI.US,D,20140414,000000,6.45,6.46,6.05,6.08,50137,0
+CDZI.US,D,20140415,000000,6,6.07,5.96,6.04,30841,0
+CDZI.US,D,20140416,000000,6.18,6.35,6.15,6.32,15252,0
+CDZI.US,D,20140417,000000,6.41,6.43,6.15,6.24,11832,0
+CDZI.US,D,20140421,000000,6.22,6.45,6.2,6.42,8286,0
+CDZI.US,D,20140422,000000,6.42,6.47,6.34,6.4,13115,0
+CDZI.US,D,20140423,000000,6.37,6.46,6.35,6.35,2394,0
+CDZI.US,D,20140424,000000,6.4,6.45,6.3,6.34,20464,0
+CDZI.US,D,20140425,000000,6.4,6.42,6.3,6.34,1800,0
+CDZI.US,D,20140428,000000,6.42,6.44,6.26,6.29,7756,0
+CDZI.US,D,20140429,000000,6.3,6.3,6.1,6.12,40163,0
+CDZI.US,D,20140430,000000,6.15,6.47,6.15,6.43,35222,0
+CDZI.US,D,20140501,000000,6.38,6.43,6.16,6.16,11875,0
+CDZI.US,D,20140502,000000,6.2,6.25,6.18,6.18,5476,0
+CDZI.US,D,20140505,000000,7.89,8.2,7.6,8,767801,0
+CDZI.US,D,20140506,000000,7.9,8.1,7.88,8.07,138935,0
+CDZI.US,D,20140507,000000,8.15,8.15,7.96,8.03,80671,0
+CDZI.US,D,20140508,000000,8.07,8.15,7.99,8.03,56678,0
+CDZI.US,D,20140509,000000,7.99,8.09,7.9,7.91,189351,0
+CDZI.US,D,20140512,000000,8.11,8.19,7.98,8.07,23008,0
+CDZI.US,D,20140513,000000,7.97,8.09,7.79,8,80627,0
+CDZI.US,D,20140514,000000,8.05,8.05,7.9,7.94,25136,0
+CDZI.US,D,20140515,000000,8.18,8.2,7.9,7.92,82323,0
+CDZI.US,D,20140516,000000,8,8.03,7.85,7.91,113208,0
+CDZI.US,D,20140519,000000,7.92,7.96,7.83,7.87,90198,0
+CDZI.US,D,20140520,000000,7.88,8.025,7.81,7.93,12589,0
+CDZI.US,D,20140521,000000,7.91,8.08,7.91,8.04,50797,0
+CDZI.US,D,20140522,000000,8.05,8.54,8.03,8.48,82086,0
+CDZI.US,D,20140523,000000,8.59,8.59,8.39,8.46,23734,0
+CDZI.US,D,20140527,000000,8.52,8.64,8.402,8.61,43908,0
+CDZI.US,D,20140528,000000,8.61,8.67,8.37,8.39,27421,0
+CDZI.US,D,20140529,000000,8.36,8.55,8.36,8.52,7591,0
+CDZI.US,D,20140530,000000,8.55,8.57,7.93,8.13,78240,0
+CDZI.US,D,20140602,000000,8.22,8.22,7.95,7.98,26926,0
+CDZI.US,D,20140603,000000,7.93,8.01,7.768,7.96,46030,0
+CDZI.US,D,20140604,000000,7.89,8.04,7.82,7.95,42503,0
+CDZI.US,D,20140605,000000,8,8.131,7.94,8.01,13500,0
+CDZI.US,D,20140606,000000,8,8.39,7.814,8.15,24407,0
+CDZI.US,D,20140609,000000,8.3,8.3,8,8.08,7453,0
+CDZI.US,D,20140610,000000,8.16,8.41,7.93,8.28,86400,0
+CDZI.US,D,20140611,000000,8.31,8.3599,8.11,8.18,7560,0
+CDZI.US,D,20140612,000000,8.12,8.4,8.05,8.31,33155,0
+CDZI.US,D,20140613,000000,8.27,8.4699,8.27,8.32,6218,0
+CDZI.US,D,20140616,000000,8.3,8.31,8.2,8.28,6165,0
+CDZI.US,D,20140617,000000,8.2,8.48,8.1801,8.38,15367,0
+CDZI.US,D,20140618,000000,8.42,8.6399,8.42,8.56,18418,0
+CDZI.US,D,20140619,000000,8.52,8.52,8.36,8.36,9300,0
+CDZI.US,D,20140620,000000,8.43,8.55,8.21,8.5,76554,0
+CDZI.US,D,20140623,000000,8.51,8.6799,8.4,8.4,13309,0
+CDZI.US,D,20140624,000000,8.46,8.699,8.33,8.4,37099,0
+CDZI.US,D,20140625,000000,8.43,8.487,8.41,8.48,4149,0
+CDZI.US,D,20140626,000000,8.44,8.45,8.23,8.301,11376,0
+CDZI.US,D,20140627,000000,8.33,8.49,8.33,8.49,28337,0
+CDZI.US,D,20140630,000000,8.47,8.48,8.2941,8.33,6503,0
+CDZI.US,D,20140701,000000,8.69,8.69,8.34,8.39,11353,0
+CDZI.US,D,20140702,000000,8.47,8.5,8.29,8.4,112300,0
+CDZI.US,D,20140703,000000,8.35,8.38,8.25,8.35,18933,0
+CDZI.US,D,20140707,000000,8.35,8.5,8.35,8.4,16776,0
+CDZI.US,D,20140708,000000,8.35,8.43,8.33,8.4,10975,0
+CDZI.US,D,20140709,000000,8.43,8.46,8.37,8.37,7712,0
+CDZI.US,D,20140710,000000,8.37,8.42,8.35,8.4,25035,0
+CDZI.US,D,20140711,000000,8.35,8.3965,8.35,8.385,13280,0
+CDZI.US,D,20140714,000000,8.38,8.3999,8.28,8.32,15135,0
+CDZI.US,D,20140715,000000,8.29,8.3,8.15,8.18,19955,0
+CDZI.US,D,20140716,000000,8.17,8.215,8.16,8.2,27657,0
+CDZI.US,D,20140717,000000,8.12,8.23,8.06,8.2,35653,0
+CDZI.US,D,20140718,000000,8.2,8.7,8.06,8.58,60963,0
+CDZI.US,D,20140721,000000,8.62,8.79,8.6,8.74,124786,0
+CDZI.US,D,20140722,000000,8.76,9.66,8.76,9.33,236077,0
+CDZI.US,D,20140723,000000,9.27,9.35,9.17,9.3,36169,0
+CDZI.US,D,20140724,000000,9.35,9.35,9.2301,9.35,22627,0
+CDZI.US,D,20140725,000000,9.33,9.35,9.2901,9.35,11829,0
+CDZI.US,D,20140728,000000,9.4,9.427,9.27,9.36,21332,0
+CDZI.US,D,20140729,000000,9.35,9.35,9.0901,9.28,21100,0
+CDZI.US,D,20140730,000000,9.27,9.27,9.12,9.2,22874,0
+CDZI.US,D,20140731,000000,9.24,9.25,8.87,8.98,30006,0
+CDZI.US,D,20140801,000000,8.95,9.26,8.43,9.13,24552,0
+CDZI.US,D,20140804,000000,9.01,9.21,8.845,9.15,11310,0
+CDZI.US,D,20140805,000000,9.16,9.3,9.052,9.25,14556,0
+CDZI.US,D,20140806,000000,9.3,9.33,9.16,9.3,74769,0
+CDZI.US,D,20140807,000000,9.28,9.34,9.15,9.22,15810,0
+CDZI.US,D,20140808,000000,9.27,9.33,9.2,9.25,10880,0
+CDZI.US,D,20140811,000000,9.34,9.35,9.22,9.34,29726,0
+CDZI.US,D,20140812,000000,9.35,9.35,9.16,9.3,37475,0
+CDZI.US,D,20140813,000000,9.35,10.47,9.34,10.44,167154,0
+CDZI.US,D,20140814,000000,10.44,10.45,10.02,10.07,62922,0
+CDZI.US,D,20140815,000000,10.22,10.22,9.99,10.07,19685,0
+CDZI.US,D,20140818,000000,10.09,10.44,10.09,10.4,28250,0
+CDZI.US,D,20140819,000000,10.4,11.62,10.38,11.45,205903,0
+CDZI.US,D,20140820,000000,11.45,12.1,11.32,11.79,165868,0
+CDZI.US,D,20140821,000000,11.88,11.88,11.47,11.68,48480,0
+CDZI.US,D,20140822,000000,12.2,14.9,12.03,13.31,778660,0
+CDZI.US,D,20140825,000000,13.7,13.7,11.75,12.04,156837,0
+CDZI.US,D,20140826,000000,11.5,12.3,11.05,12.05,98556,0
+CDZI.US,D,20140827,000000,12.1,12.2,11.4,11.67,67429,0
+CDZI.US,D,20140828,000000,11.49,13.19,11.33,13.01,256769,0
+CDZI.US,D,20140829,000000,12.87,14.14,12.6,13.22,462189,0
+CDZI.US,D,20140902,000000,13.13,13.88,12.4,12.51,371706,0
+CDZI.US,D,20140903,000000,12.47,12.65,11.41,11.71,266266,0
+CDZI.US,D,20140904,000000,11.94,12.634,11.78,12.56,206082,0
+CDZI.US,D,20140905,000000,12.65,13.345,12.5,12.54,118357,0
+CDZI.US,D,20140908,000000,12.5,12.98,12.255,12.35,72674,0
+CDZI.US,D,20140909,000000,12.35,13.3,12.251,12.64,299663,0
+CDZI.US,D,20140910,000000,12.99,13.14,12.35,12.44,85954,0
+CDZI.US,D,20140911,000000,12.39,12.45,12,12.1,64310,0
+CDZI.US,D,20140912,000000,12.14,12.25,11.63,11.71,71215,0
+CDZI.US,D,20140915,000000,11.67,12.15,11.6,11.63,70032,0
+CDZI.US,D,20140916,000000,11.64,12.85,11.5,12.37,162023,0
+CDZI.US,D,20140917,000000,12.7,12.7,11.6,11.64,71531,0
+CDZI.US,D,20140918,000000,11.65,12.17,11.41,11.46,47871,0
+CDZI.US,D,20140919,000000,11.44,11.58,10.651,10.76,144983,0
+CDZI.US,D,20140922,000000,10.88,11.17,10.2,10.24,167360,0
+CDZI.US,D,20140923,000000,10.24,10.81,10.14,10.48,59101,0
+CDZI.US,D,20140924,000000,10.43,10.5,10.17,10.33,38340,0
+CDZI.US,D,20140925,000000,10.63,10.66,10.2,10.25,48625,0
+CDZI.US,D,20140926,000000,10.3,10.72,10.2,10.2,44674,0
+CDZI.US,D,20140929,000000,10.24,10.6,10.2,10.56,49494,0
+CDZI.US,D,20140930,000000,10.54,10.63,9.87,10.39,75189,0
+CDZI.US,D,20141001,000000,10.32,10.4,9.804,9.94,64372,0
+CDZI.US,D,20141002,000000,10.01,10.33,9.81,9.9,52859,0
+CDZI.US,D,20141003,000000,9.93,10.74,9.8,9.85,329944,0
+CDZI.US,D,20141006,000000,9.85,10.15,9.82,9.91,96622,0
+CDZI.US,D,20141007,000000,9.85,10.025,9.81,9.93,42092,0
+CDZI.US,D,20141008,000000,9.96,10.15,9.51,9.59,82335,0
+CDZI.US,D,20141009,000000,9.52,10,9.04,9.07,71777,0
+CDZI.US,D,20141010,000000,9.02,9.72,8.52,9.4,131791,0
+CDZI.US,D,20141013,000000,9.22,9.22,8.71,9,84814,0
+CDZI.US,D,20141014,000000,9.09,9.41,8.95,9.35,86362,0
+CDZI.US,D,20141015,000000,9.23,10.43,9.23,10.19,188989,0
+CDZI.US,D,20141016,000000,10.04,10.36,9.89,10.04,102800,0
+CDZI.US,D,20141017,000000,10.31,10.31,9.63,9.79,101413,0
+CDZI.US,D,20141020,000000,9.8,9.98,9.26,9.44,93706,0
+CDZI.US,D,20141021,000000,9.52,10.02,9.41,9.73,58843,0
+CDZI.US,D,20141022,000000,9.55,10.06,9.47,9.59,98061,0
+CDZI.US,D,20141023,000000,9.71,9.92,9.55,9.64,82844,0
+CDZI.US,D,20141024,000000,9.61,9.68,9.41,9.6,50012,0
+CDZI.US,D,20141027,000000,9.52,9.52,9.06,9.19,130759,0
+CDZI.US,D,20141028,000000,9.19,9.25,9.05,9.07,97770,0
+CDZI.US,D,20141029,000000,9.2,9.65,9.05,9.61,51933,0
+CDZI.US,D,20141030,000000,9.53,10.06,9.47,9.95,92573,0
+CDZI.US,D,20141031,000000,10.31,10.31,9.843,9.96,68011,0
+CDZI.US,D,20141103,000000,10,10.07,9.87,9.9,26454,0
+CDZI.US,D,20141104,000000,9.72,10.92,9.56,10.4,216136,0
+CDZI.US,D,20141105,000000,10.56,10.65,9.75,9.89,178861,0
+CDZI.US,D,20141106,000000,9.88,10.04,9.65,9.8,54146,0
+CDZI.US,D,20141107,000000,9.87,9.93,9.55,9.85,63952,0
+CDZI.US,D,20141110,000000,10.05,11,10.05,10.59,146917,0
+CDZI.US,D,20141111,000000,10.67,11.389,10.42,10.82,205067,0
+CDZI.US,D,20141112,000000,11.11,11.14,10.61,10.68,46812,0
+CDZI.US,D,20141113,000000,10.88,11.25,10.435,10.5,107956,0
+CDZI.US,D,20141114,000000,10.67,11.22,10.36,11.02,122207,0
+CDZI.US,D,20141117,000000,11.05,11.05,10.48,10.76,70203,0
+CDZI.US,D,20141118,000000,10.81,10.81,10.51,10.7,46622,0
+CDZI.US,D,20141119,000000,10.8,11.4,10.5,10.96,156804,0
+CDZI.US,D,20141120,000000,10.97,11.09,10.7,11.09,85177,0
+CDZI.US,D,20141121,000000,11.33,11.33,10.839,11.08,58123,0
+CDZI.US,D,20141124,000000,11.02,11.25,11.02,11.15,45262,0
+CDZI.US,D,20141125,000000,11.04,11.55,10.8,11.29,114084,0
+CDZI.US,D,20141126,000000,11.31,11.64,10.974,11.57,152550,0
+CDZI.US,D,20141128,000000,11.599,11.621,10.622,11.34,58856,0
+CDZI.US,D,20141201,000000,11.09,11.33,10.751,11,49469,0
+CDZI.US,D,20141202,000000,10.96,11.067,10.68,10.75,27838,0
+CDZI.US,D,20141203,000000,10.71,10.71,10.081,10.18,49603,0
+CDZI.US,D,20141204,000000,10.16,10.41,9.774,10.35,58644,0
+CDZI.US,D,20141205,000000,10.35,10.389,10,10,48235,0
+CDZI.US,D,20141208,000000,10.15,10.88,9.97,10.84,134418,0
+CDZI.US,D,20141209,000000,10.7,10.9,10.44,10.85,47707,0
+CDZI.US,D,20141210,000000,10.74,10.83,10.35,10.36,33994,0
+CDZI.US,D,20141211,000000,10.27,10.59,10.22,10.405,19969,0
+CDZI.US,D,20141212,000000,10.34,10.48,10.169,10.47,43064,0
+CDZI.US,D,20141215,000000,10.41,10.95,9.94,10.94,153370,0
+CDZI.US,D,20141216,000000,10.87,11.14,10.69,10.73,202016,0
+CDZI.US,D,20141217,000000,10.72,11.47,10.7,11.16,179486,0
+CDZI.US,D,20141218,000000,11.21,11.41,11.09,11.09,80467,0
+CDZI.US,D,20141219,000000,11.08,11.9,10.97,11.49,654885,0
+CDZI.US,D,20141222,000000,11.56,11.71,10.92,11.54,237477,0
+CDZI.US,D,20141223,000000,11.5,11.93,11.33,11.73,176127,0
+CDZI.US,D,20141224,000000,11.74,11.8,11.71,11.78,23936,0
+CDZI.US,D,20141226,000000,11.8,11.9,11.7,11.89,47321,0
+CDZI.US,D,20141229,000000,11.9,11.9,11.52,11.59,62788,0
+CDZI.US,D,20141230,000000,11.62,11.8,11.25,11.445,70756,0
+CDZI.US,D,20141231,000000,11.42,11.695,11.091,11.2,81696,0
+CDZI.US,D,20150102,000000,11.23,11.23,10.72,10.88,28574,0
+CDZI.US,D,20150105,000000,10.77,11.06,10.59,10.61,43984,0
+CDZI.US,D,20150106,000000,10.712,10.76,10.22,10.45,47074,0
+CDZI.US,D,20150107,000000,10.57,10.865,10.57,10.85,55742,0
+CDZI.US,D,20150108,000000,10.88,10.88,10.59,10.74,30446,0
+CDZI.US,D,20150109,000000,10.71,10.76,10.32,10.6,38022,0
+CDZI.US,D,20150112,000000,10.43,10.63,10.29,10.4,54672,0
+CDZI.US,D,20150113,000000,10.38,10.71,10.24,10.51,72502,0
+CDZI.US,D,20150114,000000,10.5,10.7,10.35,10.38,77874,0
+CDZI.US,D,20150115,000000,10.35,10.35,9.99,10.135,40694,0
+CDZI.US,D,20150116,000000,10.13,10.21,10.02,10.09,38041,0
+CDZI.US,D,20150120,000000,10.05,10.14,9.91,9.97,29259,0
+CDZI.US,D,20150121,000000,9.9,9.97,9.32,9.78,143446,0
+CDZI.US,D,20150122,000000,9.855,9.855,9.5,9.71,84873,0
+CDZI.US,D,20150123,000000,9.74,9.89,9.55,9.77,72501,0
+CDZI.US,D,20150126,000000,9.8,9.859,9.48,9.7,43837,0
+CDZI.US,D,20150127,000000,9.62,9.65,9.4,9.52,30894,0
+CDZI.US,D,20150128,000000,9.41,9.585,9.25,9.46,87527,0
+CDZI.US,D,20150129,000000,9.55,9.59,9.48,9.52,23885,0
+CDZI.US,D,20150130,000000,9.55,9.69,9.48,9.66,55961,0
+CDZI.US,D,20150202,000000,9.7,10.14,9.6,9.98,57363,0
+CDZI.US,D,20150203,000000,10.06,10.17,10.06,10.14,47290,0
+CDZI.US,D,20150204,000000,10.25,10.25,10,10.06,29703,0
+CDZI.US,D,20150205,000000,10.05,10.13,9.99,10.05,50531,0
+CDZI.US,D,20150206,000000,10.12,10.4,9.8,9.87,78670,0
+CDZI.US,D,20150209,000000,9.98,10.12,9.8,10.02,58710,0
+CDZI.US,D,20150210,000000,10.02,10.12,10,10.01,18865,0
+CDZI.US,D,20150211,000000,10.02,10.02,9.85,9.85,46348,0
+CDZI.US,D,20150212,000000,9.85,9.97,9.765,9.87,80523,0
+CDZI.US,D,20150213,000000,9.89,10.09,9.71,10.09,38904,0
+CDZI.US,D,20150217,000000,10.07,10.64,10.07,10.55,51165,0
+CDZI.US,D,20150218,000000,11.13,11.43,10.7,10.77,46020,0
+CDZI.US,D,20150219,000000,10.84,10.99,10.73,10.84,20832,0
+CDZI.US,D,20150220,000000,10.88,10.89,10.75,10.87,18755,0
+CDZI.US,D,20150223,000000,10.8,11.02,10.8,11.01,28620,0
+CDZI.US,D,20150224,000000,11.03,11.215,10.95,11.055,52126,0
+CDZI.US,D,20150225,000000,11.03,11.69,11,11.51,82148,0
+CDZI.US,D,20150226,000000,11.51,11.64,11.4,11.44,36416,0
+CDZI.US,D,20150227,000000,11.4,11.5,11.318,11.5,38697,0
+CDZI.US,D,20150302,000000,11.48,11.6,11.46,11.56,36700,0
+CDZI.US,D,20150303,000000,11.55,11.56,11,11.31,63900,0
+CDZI.US,D,20150304,000000,11.33,11.33,11.06,11.18,24600,0
+CDZI.US,D,20150305,000000,11.25,11.25,10.95,11.01,62000,0
+CDZI.US,D,20150306,000000,10.95,10.99,10.51,10.6,41800,0
+CDZI.US,D,20150309,000000,10.63,10.64,10.25,10.42,21400,0
+CDZI.US,D,20150310,000000,10.31,11.13,10.07,10.36,65900,0
+CDZI.US,D,20150311,000000,10.34,10.42,10.18,10.3,63100,0
+CDZI.US,D,20150312,000000,10.11,10.49,10.05,10.49,57800,0
+CDZI.US,D,20150313,000000,10.38,10.42,10,10.11,49300,0
+CDZI.US,D,20150316,000000,10.06,10.35,10,10.02,71600,0
+CDZI.US,D,20150317,000000,10.01,10.61,9.83,9.88,65900,0
+CDZI.US,D,20150318,000000,9.85,10.07,9.56,10,136500,0
+CDZI.US,D,20150319,000000,9.88,9.99,9.85,9.87,72700,0
+CDZI.US,D,20150320,000000,9.87,9.99,9.7,9.8,144700,0
+CDZI.US,D,20150323,000000,9.89,10.19,9.88,10.04,59100,0
+CDZI.US,D,20150324,000000,10.1,10.12,9.85,10.02,82200,0
+CDZI.US,D,20150325,000000,10.12,10.14,9.89,9.99,69200,0
+CDZI.US,D,20150326,000000,9.82,10.1,9.82,10.01,33600,0
+CDZI.US,D,20150327,000000,10.09,10.11,9.98,10.01,62200,0
+CDZI.US,D,20150330,000000,10.09,10.49,10.02,10.49,60400,0
+CDZI.US,D,20150331,000000,10.45,10.66,10.21,10.255,36884,0
+CDZI.US,D,20150401,000000,10.16,10.54,9.88,10.17,173900,0
+CDZI.US,D,20150402,000000,10.2,10.4,10.15,10.29,47200,0
+CDZI.US,D,20150406,000000,10.31,10.8,10.27,10.48,126600,0
+CDZI.US,D,20150407,000000,10.44,10.47,10.14,10.26,85276,0
+CDZI.US,D,20150408,000000,10.29,10.33,9.9,10.06,104900,0
+CDZI.US,D,20150409,000000,10.05,10.08,9.94,9.99,75330,0
+CDZI.US,D,20150410,000000,10,10.08,9.96,10,45100,0
+CDZI.US,D,20150413,000000,10,10.14,9.83,9.94,115100,0
+CDZI.US,D,20150414,000000,9.99,9.99,9.8,9.83,119600,0
+CDZI.US,D,20150415,000000,9.9,9.9,9.74,9.8,118983,0
+CDZI.US,D,20150416,000000,9.83,9.84,9.7,9.76,85096,0
+CDZI.US,D,20150417,000000,9.72,9.87,9.7,9.82,53300,0
+CDZI.US,D,20150420,000000,9.84,9.865,9.66,9.7,97376,0
+CDZI.US,D,20150421,000000,9.7,9.77,8.35,8.98,1203176,0
+CDZI.US,D,20150422,000000,8.72,8.95,8.06,8.65,398127,0
+CDZI.US,D,20150423,000000,8.57,8.91,8.56,8.82,283000,0
+CDZI.US,D,20150424,000000,8.93,8.93,8.6,8.76,129836,0
+CDZI.US,D,20150427,000000,8.76,9.05,8.59,8.75,145600,0
+CDZI.US,D,20150428,000000,8.79,9.15,8.7,8.93,121589,0
+CDZI.US,D,20150429,000000,8.9,8.95,8.8,8.86,75100,0
+CDZI.US,D,20150430,000000,8.89,8.91,8.76,8.77,78100,0
+CDZI.US,D,20150501,000000,8.75,8.79,8.37,8.4,158800,0
+CDZI.US,D,20150504,000000,8.4,8.74,8.4,8.44,78600,0
+CDZI.US,D,20150505,000000,8.46,8.57,8.19,8.49,134700,0
+CDZI.US,D,20150506,000000,8.5,8.5,8.04,8.21,150383,0
+CDZI.US,D,20150507,000000,8.08,8.23,7.71,7.86,197167,0
+CDZI.US,D,20150508,000000,7.87,8,7.27,7.47,165500,0
+CDZI.US,D,20150511,000000,7.47,7.47,7.1,7.24,127900,0
+CDZI.US,D,20150512,000000,7.13,7.15,6.88,6.97,170629,0
+CDZI.US,D,20150513,000000,7.03,7.41,6.96,7.1,168909,0
+CDZI.US,D,20150514,000000,7.16,7.72,7.14,7.58,82300,0
+CDZI.US,D,20150515,000000,7.61,8.34,7.58,8.28,150354,0
+CDZI.US,D,20150518,000000,8.45,8.77,8.035,8.09,112362,0
+CDZI.US,D,20150519,000000,8.02,8.3099,8.02,8.3,108326,0
+CDZI.US,D,20150520,000000,8.6,9.46,8.22,8.56,254700,0
+CDZI.US,D,20150521,000000,8.58,8.82,8.46,8.56,102300,0
+CDZI.US,D,20150522,000000,8.6,8.6,8.25,8.35,54900,0
+CDZI.US,D,20150526,000000,8.17,8.36,8.16,8.18,42893,0
+CDZI.US,D,20150527,000000,8.24,8.72,8.04,8.61,69600,0
+CDZI.US,D,20150528,000000,8.63,9.12,8.5,8.9,295246,0
+CDZI.US,D,20150529,000000,8.76,9.18,8.57,8.61,138000,0
+CDZI.US,D,20150601,000000,8.57,8.58,7.91,8.15,82666,0
+CDZI.US,D,20150602,000000,8.12,8.32,8,8.01,159612,0
+CDZI.US,D,20150603,000000,8,8.15,7.75,8.13,77200,0
+CDZI.US,D,20150604,000000,8.02,8.75,7.92,8,42700,0
+CDZI.US,D,20150605,000000,8.06,8.2,7.92,7.98,26000,0
+CDZI.US,D,20150608,000000,7.95,7.96,7.77,7.93,27900,0
+CDZI.US,D,20150609,000000,7.94,8.075,7.8,7.9,55354,0
+CDZI.US,D,20150610,000000,7.87,8.02,7.71,7.72,51171,0
+CDZI.US,D,20150611,000000,8.075,8.075,7.65,7.69,57713,0
+CDZI.US,D,20150612,000000,7.69,7.77,7.66,7.69,24600,0
+CDZI.US,D,20150615,000000,7.7,8.28,7.69,7.98,142400,0
+CDZI.US,D,20150616,000000,8,8.12,7.84,7.95,80000,0
+CDZI.US,D,20150617,000000,8.09,8.77,8.07,8.68,147200,0
+CDZI.US,D,20150618,000000,8.84,9.73,8.65,9.55,255900,0
+CDZI.US,D,20150619,000000,9.5,10.34,9.45,9.77,1142900,0
+CDZI.US,D,20150622,000000,9.83,10.5,8.9,9.11,272900,0
+CDZI.US,D,20150623,000000,9.11,9.48,9.11,9.33,59061,0
+CDZI.US,D,20150624,000000,9.36,9.36,8.87,9.03,67400,0
+CDZI.US,D,20150625,000000,9.02,9.26,8.8,9.18,53700,0
+CDZI.US,D,20150626,000000,9.06,9.17,8.57,8.66,155700,0
+CDZI.US,D,20150629,000000,8.66,8.66,8.5,8.52,39500,0
+CDZI.US,D,20150630,000000,8.62,8.7,8.53,8.69,35090,0
+CDZI.US,D,20150701,000000,8.68,8.97,8.68,8.93,63100,0
+CDZI.US,D,20150702,000000,8.86,8.9,8.61,8.83,31900,0
+CDZI.US,D,20150706,000000,8.73,8.87,8.6,8.87,54700,0
+CDZI.US,D,20150707,000000,8.72,9.41,8.61,9.38,79000,0
+CDZI.US,D,20150708,000000,8.71,9.71,8.71,9.29,79400,0
+CDZI.US,D,20150709,000000,9.39,9.75,9.18,9.3,125400,0
+CDZI.US,D,20150710,000000,9.43,9.6,9.3,9.33,185800,0
+CDZI.US,D,20150713,000000,9.28,9.44,8.99,9.43,204800,0
+CDZI.US,D,20150714,000000,9.44,9.75,9.33,9.62,101392,0
+CDZI.US,D,20150715,000000,9.64,9.64,8.98,9.17,210003,0
+CDZI.US,D,20150716,000000,9.27,9.44,9,9.44,112400,0
+CDZI.US,D,20150717,000000,9.32,9.47,9.17,9.2,37700,0
+CDZI.US,D,20150720,000000,9.11,9.24,8.86,9.01,232700,0
+CDZI.US,D,20150721,000000,9.04,9.04,8.59,8.63,470100,0
+CDZI.US,D,20150722,000000,8.67,8.75,8.21,8.4,340400,0
+CDZI.US,D,20150723,000000,8.23,8.46,8.14,8.24,415500,0
+CDZI.US,D,20150724,000000,8.35,8.38,8.06,8.21,92500,0
+CDZI.US,D,20150727,000000,8.23,8.43,8.06,8.41,122800,0
+CDZI.US,D,20150728,000000,8.44,9.02,8.2,8.96,179700,0
+CDZI.US,D,20150729,000000,8.9,8.9,8.4,8.64,322800,0
+CDZI.US,D,20150730,000000,8.64,8.73,8.33,8.39,375900,0
+CDZI.US,D,20150731,000000,8.64,8.64,8.07,8.2,440700,0
+CDZI.US,D,20150803,000000,8.23,8.48,7.8,8.32,290344,0
+CDZI.US,D,20150804,000000,8.43,8.76,8.12,8.7,104000,0
+CDZI.US,D,20150805,000000,8.69,9,8.2,9,74900,0
+CDZI.US,D,20150806,000000,8.89,8.92,7.72,7.74,600296,0
+CDZI.US,D,20150807,000000,7.71,7.86,7.53,7.74,62000,0
+CDZI.US,D,20150810,000000,7.91,8.24,7.57,7.76,197200,0
+CDZI.US,D,20150811,000000,7.7,7.845,7.46,7.615,92553,0
+CDZI.US,D,20150812,000000,7.61,7.65,7.32,7.56,120000,0
+CDZI.US,D,20150813,000000,7.54,7.54,7.24,7.25,189400,0
+CDZI.US,D,20150814,000000,7.27,7.52,7.14,7.42,77600,0
+CDZI.US,D,20150817,000000,7.42,7.58,7.24,7.25,33400,0
+CDZI.US,D,20150818,000000,7.33,7.52,7.2,7.52,27300,0
+CDZI.US,D,20150819,000000,7.6,7.6,7.37,7.45,112400,0
+CDZI.US,D,20150820,000000,7.48,7.48,7.35,7.37,32200,0
+CDZI.US,D,20150821,000000,7.36,7.57,7.22,7.53,36900,0
+CDZI.US,D,20150824,000000,7.59,7.63,7.08,7.44,62564,0
+CDZI.US,D,20150825,000000,7.5,7.6,7.4,7.48,44200,0
+CDZI.US,D,20150826,000000,7.6,7.85,7.49,7.75,89200,0
+CDZI.US,D,20150827,000000,7.74,7.89,7.58,7.72,83400,0
+CDZI.US,D,20150828,000000,7.87,8.2,7.8,8.14,103000,0
+CDZI.US,D,20150831,000000,8,8.13,7.76,8.03,77000,0
+CDZI.US,D,20150901,000000,7.71,8.26,7.71,8.01,34100,0
+CDZI.US,D,20150902,000000,8.07,8.22,7.56,7.64,51500,0
+CDZI.US,D,20150903,000000,7.64,7.68,7.36,7.41,45300,0
+CDZI.US,D,20150904,000000,7.38,7.7,7.28,7.6,73100,0
+CDZI.US,D,20150908,000000,7.68,7.94,7.59,7.9,42400,0
+CDZI.US,D,20150909,000000,7.94,8.24,7.94,8.21,56700,0
+CDZI.US,D,20150910,000000,8.28,8.3,8.1,8.17,22696,0
+CDZI.US,D,20150911,000000,8.13,8.41,7.97,8.39,67400,0
+CDZI.US,D,20150914,000000,8.47,8.5,8.21,8.5,45200,0
+CDZI.US,D,20150915,000000,8.18,8.49,8.07,8.18,71600,0
+CDZI.US,D,20150916,000000,8.19,8.5,8.19,8.49,46500,0
+CDZI.US,D,20150917,000000,8.48,8.61,8.45,8.55,38887,0
+CDZI.US,D,20150918,000000,8.5,8.66,8.42,8.65,79200,0
+CDZI.US,D,20150921,000000,8.66,8.84,8.6,8.73,49800,0
+CDZI.US,D,20150922,000000,8.71,8.72,8.3,8.54,39700,0
+CDZI.US,D,20150923,000000,8.49,8.49,7.79,7.95,91537,0
+CDZI.US,D,20150924,000000,7.95,8.065,7.8,7.88,42130,0
+CDZI.US,D,20150925,000000,7.85,7.99,7.8,7.83,32200,0
+CDZI.US,D,20150928,000000,7.87,8.03,7.23,7.28,60736,0
+CDZI.US,D,20150929,000000,7.25,7.53,7.25,7.32,39500,0
+CDZI.US,D,20150930,000000,7.37,7.37,7.24,7.26,25900,0
+CDZI.US,D,20151001,000000,7.26,7.71,7.26,7.63,28200,0
+CDZI.US,D,20151002,000000,7.6,7.94,7.6,7.9,25800,0
+CDZI.US,D,20151005,000000,7.94,7.94,4.51,4.91,731482,0
+CDZI.US,D,20151006,000000,4.91,5.07,4.45,4.5,1010700,0
+CDZI.US,D,20151007,000000,4.5,4.9399,4,4.01,777189,0
+CDZI.US,D,20151008,000000,3.91,3.91,3.35,3.59,858300,0
+CDZI.US,D,20151009,000000,3.41,3.5,2.96,3.01,1295700,0
+CDZI.US,D,20151012,000000,3.02,3.06,2.81,2.87,789758,0
+CDZI.US,D,20151013,000000,2.97,2.97,2.71,2.92,475800,0
+CDZI.US,D,20151014,000000,3.01,3.34,3.01,3.23,1894400,0
+CDZI.US,D,20151015,000000,3.38,3.38,3.11,3.23,409300,0
+CDZI.US,D,20151016,000000,3.25,3.85,3.25,3.47,1612900,0
+CDZI.US,D,20151019,000000,3.52,3.84,3.2,3.78,493297,0
+CDZI.US,D,20151020,000000,3.82,3.9,3.51,3.56,316900,0
+CDZI.US,D,20151021,000000,3.53,3.53,3.33,3.46,188900,0
+CDZI.US,D,20151022,000000,3.36,3.98,3.36,3.94,235000,0
+CDZI.US,D,20151023,000000,3.97,4.24,3.59,3.6,527000,0
+CDZI.US,D,20151026,000000,3.58,3.64,3.25,3.54,288200,0
+CDZI.US,D,20151027,000000,3.56,3.6,3.28,3.33,105300,0
+CDZI.US,D,20151028,000000,3.33,3.5,3.25,3.35,117900,0
+CDZI.US,D,20151029,000000,3.34,3.4,3.26,3.3,110900,0
+CDZI.US,D,20151030,000000,3.38,3.42,3.25,3.42,119700,0
+CDZI.US,D,20151102,000000,3.44,3.55,3.37,3.52,77229,0
+CDZI.US,D,20151103,000000,3.25,3.58,3.25,3.54,63700,0
+CDZI.US,D,20151104,000000,3.52,3.75,3.4,3.59,158000,0
+CDZI.US,D,20151105,000000,3.58,3.6,3.45,3.48,135900,0
+CDZI.US,D,20151106,000000,3.41,3.59,3.2,3.32,160700,0
+CDZI.US,D,20151109,000000,3.47,3.47,3.02,3.07,146879,0
+CDZI.US,D,20151110,000000,3.08,3.1,3.01,3.05,89000,0
+CDZI.US,D,20151111,000000,3.05,3.2,3.05,3.18,34200,0
+CDZI.US,D,20151112,000000,3.1,3.2,2.95,2.98,90800,0
+CDZI.US,D,20151113,000000,3,3.16,3,3.06,48700,0
+CDZI.US,D,20151116,000000,3.08,3.1,3.03,3.03,41000,0
+CDZI.US,D,20151117,000000,3.09,3.29,3.06,3.09,79100,0
+CDZI.US,D,20151118,000000,3.12,3.17,3.07,3.16,29200,0
+CDZI.US,D,20151119,000000,3.2,3.5,3,3.13,123000,0
+CDZI.US,D,20151120,000000,3.12,3.2,3.08,3.2,36500,0
+CDZI.US,D,20151123,000000,3.19,3.41,3.15,3.2,110500,0
+CDZI.US,D,20151124,000000,3.25,4.78,3.17,3.5,520200,0
+CDZI.US,D,20151125,000000,3.46,3.69,3.43,3.65,84600,0
+CDZI.US,D,20151127,000000,3.62,3.74,3.56,3.61,29900,0
+CDZI.US,D,20151130,000000,3.65,3.84,3.62,3.73,67100,0
+CDZI.US,D,20151201,000000,3.73,3.89,3.65,3.79,83813,0
+CDZI.US,D,20151202,000000,3.82,4.1,3.82,4.02,91273,0
+CDZI.US,D,20151203,000000,4.6,4.6,4,4.25,198115,0
+CDZI.US,D,20151204,000000,4.41,4.42,4.07,4.25,71700,0
+CDZI.US,D,20151207,000000,4.22,4.22,4.03,4.14,37800,0
+CDZI.US,D,20151208,000000,4.12,4.14,4.0012,4.11,28837,0
+CDZI.US,D,20151209,000000,4.15,4.24,4.08,4.09,35000,0
+CDZI.US,D,20151210,000000,4.09,4.35,4.09,4.3,40000,0
+CDZI.US,D,20151211,000000,4.3,4.39,4.18,4.2,72300,0
+CDZI.US,D,20151214,000000,4.28,4.5,4.15,4.43,154428,0
+CDZI.US,D,20151215,000000,4.44,4.48,4.2,4.2,84500,0
+CDZI.US,D,20151216,000000,4.27,4.44,4.11,4.21,85600,0
+CDZI.US,D,20151217,000000,4.26,4.3,3.86,4.04,151300,0
+CDZI.US,D,20151218,000000,3.98,4.6,3.79,3.82,1106200,0
+CDZI.US,D,20151221,000000,3.87,3.92,3.72,3.82,157200,0
+CDZI.US,D,20151222,000000,3.9,3.92,3.68,3.85,184281,0
+CDZI.US,D,20151223,000000,3.85,4.36,3.85,4.19,175200,0
+CDZI.US,D,20151224,000000,4.19,4.27,4.15,4.24,18434,0
+CDZI.US,D,20151228,000000,4.19,4.31,4.14,4.21,57478,0
+CDZI.US,D,20151229,000000,4.19,4.24,4.09,4.17,114406,0
+CDZI.US,D,20151230,000000,4.16,5.78,4.1,5.3,1528572,0
+CDZI.US,D,20151231,000000,5.3,5.45,5.15,5.26,387456,0
+CDZI.US,D,20160104,000000,5.17,6.13,5.0613,5.76,567559,0
+CDZI.US,D,20160105,000000,5.74,5.74,5.23,5.69,198844,0
+CDZI.US,D,20160106,000000,5.65,5.99,5.5,5.66,158614,0
+CDZI.US,D,20160107,000000,5.58,5.585,5.22,5.28,111130,0
+CDZI.US,D,20160108,000000,5.46,5.58,4.86,5.31,113477,0
+CDZI.US,D,20160111,000000,5.37,5.82,5.26,5.33,125649,0
+CDZI.US,D,20160112,000000,5.35,5.45,5.3,5.39,34457,0
+CDZI.US,D,20160113,000000,5.38,5.75,5.35,5.41,53078,0
+CDZI.US,D,20160114,000000,5.75,5.82,5.35,5.55,114955,0
+CDZI.US,D,20160115,000000,5.71,5.71,5.295,5.43,63634,0
+CDZI.US,D,20160119,000000,5.36,5.39,5.25,5.34,62400,0
+CDZI.US,D,20160120,000000,5.3,5.34,5.09,5.32,82000,0
+CDZI.US,D,20160121,000000,5.3,5.53,5.3,5.52,43089,0
+CDZI.US,D,20160122,000000,5.58,5.73,5.49,5.54,113516,0
+CDZI.US,D,20160125,000000,5.5,5.63,5.3,5.3,23191,0
+CDZI.US,D,20160126,000000,5.3,5.325,5.15,5.23,43018,0
+CDZI.US,D,20160127,000000,5.21,5.25,5.09,5.16,15406,0
+CDZI.US,D,20160128,000000,5.12,5.3,5.12,5.25,32141,0
+CDZI.US,D,20160129,000000,5.24,5.57,5.24,5.57,38791,0
+CDZI.US,D,20160201,000000,5.58,5.815,5.52,5.53,40404,0
+CDZI.US,D,20160202,000000,5.48,5.6,5.25,5.26,36597,0
+CDZI.US,D,20160203,000000,5.3,5.4,5.13,5.3,32053,0
+CDZI.US,D,20160204,000000,5.37,5.7,5.27,5.37,92457,0
+CDZI.US,D,20160205,000000,5.33,5.73,5.3,5.5,69998,0
+CDZI.US,D,20160208,000000,5.45,5.5011,5.34,5.47,41020,0
+CDZI.US,D,20160209,000000,5.45,5.47,5.15,5.26,61778,0
+CDZI.US,D,20160210,000000,5.23,5.3,5.2,5.25,30237,0
+CDZI.US,D,20160211,000000,5.2,5.34,5.2,5.27,21559,0
+CDZI.US,D,20160212,000000,5.34,5.38,5.3,5.38,18907,0
+CDZI.US,D,20160216,000000,5.42,5.85,5.38,5.8,119681,0
+CDZI.US,D,20160217,000000,5.84,5.84,5.72,5.82,67487,0
+CDZI.US,D,20160218,000000,5.81,5.81,5.68,5.79,33746,0
+CDZI.US,D,20160219,000000,5.8,5.8,5.71,5.72,37900,0
+CDZI.US,D,20160222,000000,5.7,5.82,5.65,5.65,53878,0
+CDZI.US,D,20160223,000000,5.66,5.66,4.91,5.04,111141,0
+CDZI.US,D,20160224,000000,5.02,5.25,4.51,4.64,60188,0
+CDZI.US,D,20160225,000000,4.61,4.68,4.35,4.39,36482,0
+CDZI.US,D,20160226,000000,4.39,4.97,4.19,4.61,113883,0
+CDZI.US,D,20160229,000000,4.83,4.84,4.34,4.84,67005,0
+CDZI.US,D,20160301,000000,4.84,4.96,4.7,4.78,29790,0
+CDZI.US,D,20160302,000000,4.7,5.06,4.7,4.99,89771,0
+CDZI.US,D,20160303,000000,4.92,5.25,4.8,4.8,51493,0
+CDZI.US,D,20160304,000000,4.85,5.28,4.7511,5.11,61401,0
+CDZI.US,D,20160307,000000,5.12,5.196,5.0004,5.06,36282,0
+CDZI.US,D,20160308,000000,5.04,5.17,4.95,4.99,31272,0
+CDZI.US,D,20160309,000000,5.01,5.1,4.99,5.03,16007,0
+CDZI.US,D,20160310,000000,5.03,5.42,4.99,5.05,89511,0
+CDZI.US,D,20160311,000000,5.185,5.33,5.02,5.12,59099,0
+CDZI.US,D,20160314,000000,5.07,5.38,4.93,5.18,254345,0
+CDZI.US,D,20160315,000000,5.14,5.14,4.85,4.92,57341,0
+CDZI.US,D,20160316,000000,4.87,4.98,4.8,4.9,60645,0
+CDZI.US,D,20160317,000000,4.94,4.97,4.62,4.82,99182,0
+CDZI.US,D,20160318,000000,4.87,4.92,4.1,4.26,650188,0
+CDZI.US,D,20160321,000000,4.26,4.32,4.05,4.26,57848,0
+CDZI.US,D,20160322,000000,4.2492,4.28,4.05,4.12,42861,0
+CDZI.US,D,20160323,000000,4.14,4.21,4.03,4.04,50864,0
+CDZI.US,D,20160324,000000,4.08,4.54,4.04,4.53,79845,0
+CDZI.US,D,20160328,000000,4.54,4.57,4.27,4.55,26557,0
+CDZI.US,D,20160329,000000,4.51,5.12,4.44,5.07,83086,0
+CDZI.US,D,20160330,000000,5.08,5.17,4.92,5.12,53723,0
+CDZI.US,D,20160331,000000,5.1,5.425,5.03,5.22,126516,0
+CDZI.US,D,20160401,000000,5.24,5.26,5.06,5.09,44081,0
+CDZI.US,D,20160404,000000,5.02,5.275,4.98,5.23,12218,0
+CDZI.US,D,20160405,000000,5.305,5.305,5.01,5.07,12578,0
+CDZI.US,D,20160406,000000,5.11,5.29,4.98,5.14,11123,0
+CDZI.US,D,20160407,000000,5.1,5.3,5.1,5.21,25803,0
+CDZI.US,D,20160408,000000,5.2,5.24,5.17,5.18,4048,0
+CDZI.US,D,20160411,000000,5.19,5.2,5,5,33431,0
+CDZI.US,D,20160412,000000,5.09,5.16,5.02,5.12,18593,0
+CDZI.US,D,20160413,000000,5.06,5.25,5.05,5.14,24202,0
+CDZI.US,D,20160414,000000,5.17,5.2,5.13,5.15,9012,0
+CDZI.US,D,20160415,000000,5.16,5.41,5.11,5.24,56984,0
+CDZI.US,D,20160418,000000,5.27,5.33,5.15,5.17,31690,0
+CDZI.US,D,20160419,000000,5.11,5.24,5.1,5.18,11719,0
+CDZI.US,D,20160420,000000,5.18,5.3199,5.155,5.27,29352,0
+CDZI.US,D,20160421,000000,5.23,5.37,5.2,5.37,15542,0
+CDZI.US,D,20160422,000000,5.28,5.5,5.25,5.36,44552,0
+CDZI.US,D,20160425,000000,5.33,5.56,5.33,5.54,34743,0
+CDZI.US,D,20160426,000000,5.61,5.75,5.5,5.6,66374,0
+CDZI.US,D,20160427,000000,5.59,6.13,5.5,5.98,42789,0
+CDZI.US,D,20160428,000000,6.01,6.44,6,6.4,64838,0
+CDZI.US,D,20160429,000000,6.34,6.57,6.34,6.49,68436,0
+CDZI.US,D,20160502,000000,6.55,6.61,6.47,6.47,59485,0
+CDZI.US,D,20160503,000000,6.4,6.68,6.13,6.15,27372,0
+CDZI.US,D,20160504,000000,6.17,6.19,5.84,5.95,28244,0
+CDZI.US,D,20160505,000000,5.89,6.14,5.89,6.1,10924,0
+CDZI.US,D,20160506,000000,6.2,6.47,6.04,6.47,54408,0
+CDZI.US,D,20160509,000000,6.54,6.76,6.3001,6.56,67819,0
+CDZI.US,D,20160510,000000,6.6,7.66,6.49,6.94,267223,0
+CDZI.US,D,20160511,000000,7,7.05,6.36,6.42,125359,0
+CDZI.US,D,20160512,000000,6.42,6.71,6.05,6.13,47234,0
+CDZI.US,D,20160513,000000,6.13,6.2,5.93,5.96,24776,0
+CDZI.US,D,20160516,000000,6.01,6.1,5.4684,5.88,96042,0
+CDZI.US,D,20160517,000000,5.82,6.045,5.82,5.95,76405,0
+CDZI.US,D,20160518,000000,6.03,6.06,5.78,5.83,16521,0
+CDZI.US,D,20160519,000000,5.72,5.97,5.7,5.89,22802,0
+CDZI.US,D,20160520,000000,5.87,5.9,5.76,5.8,11795,0
+CDZI.US,D,20160523,000000,5.91,5.98,5.825,5.97,4680,0
+CDZI.US,D,20160524,000000,5.97,6.59,5.97,6.535,50604,0
+CDZI.US,D,20160525,000000,6.67,6.67,6.38,6.48,139967,0
+CDZI.US,D,20160526,000000,6.65,6.65,6.12,6.32,90533,0
+CDZI.US,D,20160527,000000,6.27,6.4,6.18,6.23,39594,0
+CDZI.US,D,20160531,000000,6.27,6.2789,6.05,6.09,23375,0
+CDZI.US,D,20160601,000000,6.05,6.1397,6,6.02,27446,0
+CDZI.US,D,20160602,000000,6.01,6.129,5.79,5.87,75372,0
+CDZI.US,D,20160603,000000,5.9,6.31,5.875,5.9,34881,0
+CDZI.US,D,20160606,000000,5.97,6.24,5.95,6.23,20402,0
+CDZI.US,D,20160607,000000,6.1,6.29,5.93,5.94,30559,0
+CDZI.US,D,20160608,000000,6.065,6.1489,5.79,5.87,56450,0
+CDZI.US,D,20160609,000000,5.93,6.31,5.9,6.3,38989,0
+CDZI.US,D,20160610,000000,6.22,6.48,5.75,5.85,65610,0
+CDZI.US,D,20160613,000000,5.8,5.81,5.46,5.68,78735,0
+CDZI.US,D,20160614,000000,5.76,6,5.62,5.96,80217,0
+CDZI.US,D,20160615,000000,5.97,5.98,5.5,5.7,105488,0
+CDZI.US,D,20160616,000000,5.66,5.7393,5.5635,5.65,81523,0
+CDZI.US,D,20160617,000000,5.71,5.74,5.52,5.59,398516,0
+CDZI.US,D,20160620,000000,5.65,6,5.49,5.93,52460,0
+CDZI.US,D,20160621,000000,5.96,6.09,5.55,5.65,44601,0
+CDZI.US,D,20160622,000000,5.61,5.8,5.52,5.57,65323,0
+CDZI.US,D,20160623,000000,5.55,5.6,5.43,5.45,57290,0
+CDZI.US,D,20160624,000000,5.41,5.62,5.32,5.32,27886,0
+CDZI.US,D,20160627,000000,5.31,5.59,5.12,5.18,25636,0
+CDZI.US,D,20160628,000000,5.22,5.65,5.15,5.53,44808,0
+CDZI.US,D,20160629,000000,5.4,5.83,5.4,5.6772,31728,0
+CDZI.US,D,20160630,000000,5.64,5.93,5.64,5.87,19470,0
+CDZI.US,D,20160701,000000,5.93,5.95,5.69,5.802,26192,0
+CDZI.US,D,20160705,000000,5.79,5.92,5.64,5.89,32390,0
+CDZI.US,D,20160706,000000,5.82,6.01,5.82,5.9,9578,0
+CDZI.US,D,20160707,000000,5.98,6.45,5.97,6.38,67622,0
+CDZI.US,D,20160708,000000,6.45,6.49,6.23,6.34,46518,0
+CDZI.US,D,20160711,000000,6.3,6.52,6.27,6.41,23824,0
+CDZI.US,D,20160712,000000,6.45,7.17,6.34,6.67,312947,0
+CDZI.US,D,20160713,000000,6.62,6.7,6.4089,6.65,117603,0
+CDZI.US,D,20160714,000000,6.6,6.72,6.51,6.68,102515,0
+CDZI.US,D,20160715,000000,6.789,6.92,6.66,6.72,102278,0
+CDZI.US,D,20160718,000000,6.66,6.77,6.54,6.75,63338,0
+CDZI.US,D,20160719,000000,7.38,7.38,6.72,6.81,124156,0
+CDZI.US,D,20160720,000000,6.76,6.87,6.7,6.86,57837,0
+CDZI.US,D,20160721,000000,6.83,6.86,6.77,6.85,23341,0
+CDZI.US,D,20160722,000000,6.81,7.13,6.81,6.99,147294,0
+CDZI.US,D,20160725,000000,7,7.2,6.801,6.85,80191,0
+CDZI.US,D,20160726,000000,6.65,6.85,6.65,6.73,21602,0
+CDZI.US,D,20160727,000000,6.7982,6.85,6.73,6.75,11792,0
+CDZI.US,D,20160728,000000,6.8,6.855,6.7801,6.85,21382,0
+CDZI.US,D,20160729,000000,6.8,6.97,6.8,6.96,27754,0
+CDZI.US,D,20160801,000000,6.75,7.02,6.38,6.44,54259,0
+CDZI.US,D,20160802,000000,6.51,6.779,6.51,6.66,21361,0
+CDZI.US,D,20160803,000000,6.65,6.76,6.57,6.7,24825,0
+CDZI.US,D,20160804,000000,6.72,6.85,6.72,6.79,30380,0
+CDZI.US,D,20160805,000000,6.85,6.92,6.72,6.92,39483,0
+CDZI.US,D,20160808,000000,6.92,7.12,6.918,7.05,90039,0
+CDZI.US,D,20160809,000000,7.18,7.4,7.06,7.4,164103,0
+CDZI.US,D,20160810,000000,7.39,7.75,7.39,7.7,132675,0
+CDZI.US,D,20160811,000000,7.75,8,7.68,7.8692,163956,0
+CDZI.US,D,20160812,000000,7.85,7.85,7.64,7.8,52477,0
+CDZI.US,D,20160815,000000,7.75,7.8,7.57,7.66,74815,0
+CDZI.US,D,20160816,000000,7.71,7.9,7.71,7.9,75504,0
+CDZI.US,D,20160817,000000,7.91,8,7.8101,7.84,48199,0
+CDZI.US,D,20160818,000000,7.77,7.87,7.6701,7.725,37459,0
+CDZI.US,D,20160819,000000,7.78,7.85,7.61,7.845,36966,0
+CDZI.US,D,20160822,000000,7.87,7.87,7.73,7.8,26516,0
+CDZI.US,D,20160823,000000,7.85,8.08,7.8,7.97,53971,0
+CDZI.US,D,20160824,000000,7.99,8.02,7.9,7.95,21707,0
+CDZI.US,D,20160825,000000,7.95,8.03,7.62,7.65,35806,0
+CDZI.US,D,20160826,000000,7.6,7.64,7.27,7.32,28826,0
+CDZI.US,D,20160829,000000,7.4,7.69,7.32,7.655,36145,0
+CDZI.US,D,20160830,000000,7.73,7.85,7.71,7.78,21095,0
+CDZI.US,D,20160831,000000,7.71,7.84,7.66,7.77,38016,0
+CDZI.US,D,20160901,000000,7.79,7.8,7.61,7.74,6968,0
+CDZI.US,D,20160902,000000,7.81,7.81,7.6,7.65,11763,0
+CDZI.US,D,20160906,000000,7.6,7.67,7.34,7.36,32105,0
+CDZI.US,D,20160907,000000,7.43,7.62,7.32,7.51,44116,0
+CDZI.US,D,20160908,000000,7.5,7.5,7.3,7.33,21930,0
+CDZI.US,D,20160909,000000,7.46,7.46,7.01,7.06,32248,0
+CDZI.US,D,20160912,000000,6.98,7.26,6.98,7.05,19633,0
+CDZI.US,D,20160913,000000,7,7.08,6.9,6.91,13549,0
+CDZI.US,D,20160914,000000,6.81,7.05,6.76,7.04,40019,0
+CDZI.US,D,20160915,000000,7.11,7.11,6.9601,7.07,17299,0
+CDZI.US,D,20160916,000000,6.9,7.12,6.7,7.03,114200,0
+CDZI.US,D,20160919,000000,7.03,7.03,6.96,7.0095,10538,0
+CDZI.US,D,20160920,000000,7.03,7.2,7.03,7.18,9467,0
+CDZI.US,D,20160921,000000,7.18,7.435,7.025,7.07,15221,0
+CDZI.US,D,20160922,000000,7.1886,7.27,6.76,6.81,32306,0
+CDZI.US,D,20160923,000000,6.85,7.08,6.85,7.07,16264,0
+CDZI.US,D,20160926,000000,7.09,7.09,6.96,7.03,12578,0
+CDZI.US,D,20160927,000000,6.96,7.1,6.96,7.08,5263,0
+CDZI.US,D,20160928,000000,7.02,7.26,6.97,7.16,13780,0
+CDZI.US,D,20160929,000000,7.16,7.4,7.15,7.3,222604,0
+CDZI.US,D,20160930,000000,7.08,7.63,7.04,7.43,36683,0
+CDZI.US,D,20161003,000000,7.63,7.63,7.285,7.34,12624,0
+CDZI.US,D,20161004,000000,7.3,7.3,6.98,7.02,58262,0
+CDZI.US,D,20161005,000000,7.07,7.07,6.86,6.97,66849,0
+CDZI.US,D,20161006,000000,6.86,6.97,6.8,6.95,16981,0
+CDZI.US,D,20161007,000000,6.9,7.32,6.85,6.87,4634,0
+CDZI.US,D,20161010,000000,6.9,7.03,6.9,7.02,6431,0
+CDZI.US,D,20161011,000000,6.9501,7.05,6.95,7.03,12015,0
+CDZI.US,D,20161012,000000,7,7.25,6.95,7.2,24628,0
+CDZI.US,D,20161013,000000,7.1,7.3,7.1,7.24,12650,0
+CDZI.US,D,20161014,000000,7.35,7.35,7.01,7.04,8196,0
+CDZI.US,D,20161017,000000,6.85,7.275,6.85,7.2,18510,0
+CDZI.US,D,20161018,000000,7.2,7.2,6.95,7.05,17278,0
+CDZI.US,D,20161019,000000,6.95,7.15,6.95,7.05,35840,0
+CDZI.US,D,20161020,000000,7.35,7.4,6.95,7.05,6330,0
+CDZI.US,D,20161021,000000,6.95,7.15,6.95,7.15,4000,0
+CDZI.US,D,20161024,000000,7.25,7.35,7.2,7.25,25871,0
+CDZI.US,D,20161025,000000,7.2619,7.3,7.25,7.3,17646,0
+CDZI.US,D,20161026,000000,7.3,7.3,7,7.3,11004,0
+CDZI.US,D,20161027,000000,7.3,7.3,7.1,7.3,28855,0
+CDZI.US,D,20161028,000000,7.3,7.595,7.25,7.45,33706,0
+CDZI.US,D,20161031,000000,7.3,7.45,6.9,7.4,32189,0
+CDZI.US,D,20161101,000000,7.3613,7.4,6.9,6.95,91547,0
+CDZI.US,D,20161102,000000,6.9,7.049,6.85,6.95,32644,0
+CDZI.US,D,20161103,000000,6.95,7.05,6.95,7,11220,0
+CDZI.US,D,20161104,000000,7.05,7.05,6.9,6.9,6974,0
+CDZI.US,D,20161107,000000,6.969,7.2,6.95,7.2,15491,0
+CDZI.US,D,20161108,000000,7.05,7.2,7.05,7.1,11418,0
+CDZI.US,D,20161109,000000,7.85,8.6,7.8,8.05,595927,0
+CDZI.US,D,20161110,000000,8,8.75,7.7,7.85,89222,0
+CDZI.US,D,20161111,000000,7.75,8.2,7.75,8.2,98010,0
+CDZI.US,D,20161114,000000,8.3,8.9,8.3,8.85,301416,0
+CDZI.US,D,20161115,000000,8.9,9,8.85,8.95,217734,0
+CDZI.US,D,20161116,000000,8.95,9.3,8.9,9.05,157443,0
+CDZI.US,D,20161117,000000,9.25,9.3,9.15,9.25,232130,0
+CDZI.US,D,20161118,000000,9.25,9.35,9.125,9.3,504960,0
+CDZI.US,D,20161121,000000,9.35,9.85,9.35,9.7,198148,0
+CDZI.US,D,20161122,000000,9.9,10.15,9.9,10,208685,0
+CDZI.US,D,20161123,000000,10.1,10.4,10.1,10.35,254319,0
+CDZI.US,D,20161125,000000,10.5,10.5,10.2,10.25,31701,0
+CDZI.US,D,20161128,000000,10.45,10.45,10.107,10.4,103265,0
+CDZI.US,D,20161129,000000,10.4,10.5,10.3,10.35,144379,0
+CDZI.US,D,20161130,000000,10.3,10.825,10.3,10.4,380069,0
+CDZI.US,D,20161201,000000,10,10.35,9.9,10.2,639120,0
+CDZI.US,D,20161202,000000,10.25,10.3,10.1,10.2,102873,0
+CDZI.US,D,20161205,000000,10.2,10.3,10.05,10.25,227559,0
+CDZI.US,D,20161206,000000,10.3,10.45,10.2,10.35,356631,0
+CDZI.US,D,20161207,000000,10.15,10.3,10.1,10.15,335950,0
+CDZI.US,D,20161208,000000,10.25,10.4,10.1,10.2,238542,0
+CDZI.US,D,20161209,000000,10.2,10.7,10.2,10.25,377313,0
+CDZI.US,D,20161212,000000,10.2,10.35,9.85,10.3,151798,0
+CDZI.US,D,20161213,000000,10.4,10.95,10.2848,10.9,352285,0
+CDZI.US,D,20161214,000000,10.95,11.3,10.7,10.9,319164,0
+CDZI.US,D,20161215,000000,10.95,11.2,10.75,11.2,170548,0
+CDZI.US,D,20161216,000000,11.1,11.25,10.9,10.95,480293,0
+CDZI.US,D,20161219,000000,10.9,11.05,10.6,10.95,204603,0
+CDZI.US,D,20161220,000000,10.95,11.3,10.9,11.2,86283,0
+CDZI.US,D,20161221,000000,11.1,12.05,11.05,11.8,252891,0
+CDZI.US,D,20161222,000000,11.8,11.9001,11.4,11.7,107881,0
+CDZI.US,D,20161223,000000,11.7,11.75,11.35,11.45,43537,0
+CDZI.US,D,20161227,000000,11.45,12.25,11.4,12.05,205457,0
+CDZI.US,D,20161228,000000,12.15,12.7,11.95,12.65,199851,0
+CDZI.US,D,20161229,000000,12.6,12.7,12.05,12.2,244525,0
+CDZI.US,D,20161230,000000,12.4,12.65,12.05,12.5,137622,0
+CDZI.US,D,20170103,000000,12.75,12.75,11.85,12.25,82889,0
+CDZI.US,D,20170104,000000,12.45,12.95,12.4,12.95,172422,0
+CDZI.US,D,20170105,000000,13,13.375,12.4,12.45,232839,0
+CDZI.US,D,20170106,000000,12.45,12.45,12.0631,12.35,52849,0
+CDZI.US,D,20170109,000000,12.35,12.35,12.05,12.1,58575,0
+CDZI.US,D,20170110,000000,12.001,12.15,11.95,12.05,63699,0
+CDZI.US,D,20170111,000000,12.05,12.1,11.85,12,45818,0
+CDZI.US,D,20170112,000000,12.05,12.249,11.575,11.95,67474,0
+CDZI.US,D,20170113,000000,11.9,12,11.45,11.7,94994,0
+CDZI.US,D,20170117,000000,11.7,11.848,11.6,11.7,62521,0
+CDZI.US,D,20170118,000000,11.7,12.1,11.6184,12.05,79465,0
+CDZI.US,D,20170119,000000,12,12,11.4,11.7,69856,0
+CDZI.US,D,20170120,000000,11.65,12.5,11.65,12.5,79299,0
+CDZI.US,D,20170123,000000,12.5,12.75,12.0499,12.1,78001,0
+CDZI.US,D,20170124,000000,12.1,12.75,12.1,12.7,68879,0
+CDZI.US,D,20170125,000000,13.15,15.1,12.95,14.6,1178924,0
+CDZI.US,D,20170126,000000,14.75,14.9,14.45,14.8,307310,0
+CDZI.US,D,20170127,000000,14.65,15,14.4,14.8,196014,0
+CDZI.US,D,20170130,000000,14.5,14.6,14,14.4,102641,0
+CDZI.US,D,20170131,000000,13.8,14.2,13.8,14.05,121447,0
+CDZI.US,D,20170201,000000,14.1,14.45,14.1,14.15,67717,0
+CDZI.US,D,20170202,000000,14.15,14.725,14.1,14.65,72786,0
+CDZI.US,D,20170203,000000,14.7,14.85,14.4,14.45,74292,0
+CDZI.US,D,20170206,000000,14.45,14.5,14.35,14.45,53555,0
+CDZI.US,D,20170207,000000,14.5,15,14.35,14.55,255126,0
+CDZI.US,D,20170208,000000,14.5,14.73,14.475,14.525,81741,0
+CDZI.US,D,20170209,000000,14.6,14.6,14.5,14.55,107881,0
+CDZI.US,D,20170210,000000,14.6,14.6,14.25,14.35,50612,0
+CDZI.US,D,20170213,000000,14.5,14.5,14.25,14.35,77358,0
+CDZI.US,D,20170214,000000,14.45,14.6,14.3,14.4,92773,0
+CDZI.US,D,20170215,000000,14.25,14.4,14.25,14.4,57019,0
+CDZI.US,D,20170216,000000,14.4,14.65,14.35,14.5,52198,0
+CDZI.US,D,20170217,000000,14.6,14.75,14.45,14.7,99544,0
+CDZI.US,D,20170221,000000,14.75,15,14.6,14.95,97358,0
+CDZI.US,D,20170222,000000,14.9,15,14.75,14.9,73958,0
+CDZI.US,D,20170223,000000,14.85,14.95,14.6,14.75,85590,0
+CDZI.US,D,20170224,000000,14.55,14.7,14.4,14.55,98842,0
+CDZI.US,D,20170227,000000,14.5,14.8,14.45,14.6,78815,0
+CDZI.US,D,20170228,000000,14.5773,14.7,14.35,14.65,57874,0
+CDZI.US,D,20170301,000000,14.7,15,14.55,14.9,78684,0
+CDZI.US,D,20170302,000000,14.95,15.5,14.65,15,179036,0
+CDZI.US,D,20170303,000000,15.1,15.2,14.6,14.75,93994,0
+CDZI.US,D,20170306,000000,14.7,14.85,14.55,14.75,40007,0
+CDZI.US,D,20170307,000000,14.7,15,14.7,14.95,66829,0
+CDZI.US,D,20170308,000000,14.95,14.95,14.05,14.25,110754,0
+CDZI.US,D,20170309,000000,14.25,14.325,13.6,13.75,73779,0
+CDZI.US,D,20170310,000000,13.75,14.2,13.6,14.1,81714,0
+CDZI.US,D,20170313,000000,14.1,14.175,13.95,14,55460,0
+CDZI.US,D,20170314,000000,14,14.75,14,14.5,406577,0
+CDZI.US,D,20170315,000000,14.5,14.55,14.2,14.35,41434,0
+CDZI.US,D,20170316,000000,14.3,14.5,13.9,14.35,118679,0
+CDZI.US,D,20170317,000000,14.25,14.55,13.8,14.45,229257,0
+CDZI.US,D,20170320,000000,14.6,14.95,14.507,14.8,111058,0
+CDZI.US,D,20170321,000000,14.75,14.8,14.25,14.45,165585,0
+CDZI.US,D,20170322,000000,14.45,14.5,14.275,14.35,91372,0
+CDZI.US,D,20170323,000000,14.3,14.5,14.3,14.425,91360,0
+CDZI.US,D,20170324,000000,14.6,14.8,14.35,14.75,167294,0
+CDZI.US,D,20170327,000000,14.85,14.9,14.45,14.55,164865,0
+CDZI.US,D,20170328,000000,14.6,14.8,14.1,14.8,159996,0
+CDZI.US,D,20170329,000000,14.75,14.9,14.6,14.65,102321,0
+CDZI.US,D,20170330,000000,14.7,14.85,14.6,14.7,73861,0
+CDZI.US,D,20170331,000000,14.55,15.3,14.35,15.05,380516,0
+CDZI.US,D,20170403,000000,15.5,15.65,15.2,15.4,486642,0
+CDZI.US,D,20170404,000000,15.4,15.45,15.15,15.275,340999,0
+CDZI.US,D,20170405,000000,15.35,15.55,15.2,15.3,337830,0
+CDZI.US,D,20170406,000000,15.25,15.4,15.15,15.25,160115,0
+CDZI.US,D,20170407,000000,15.2,15.375,15.1,15.35,179851,0
+CDZI.US,D,20170410,000000,15.25,15.25,15,15.1,251752,0
+CDZI.US,D,20170411,000000,15.1,15.1,14.4,14.65,220102,0
+CDZI.US,D,20170412,000000,14.6,14.9,14.6,14.875,75460,0
+CDZI.US,D,20170413,000000,14.85,15,14.7,14.95,62307,0
+CDZI.US,D,20170417,000000,14.9,15,14.6,15,51881,0
+CDZI.US,D,20170418,000000,14.95,14.95,14.475,14.9,115491,0
+CDZI.US,D,20170419,000000,14.9,15.05,14.65,14.9,92430,0
+CDZI.US,D,20170420,000000,15,15,14.8,14.9,56545,0
+CDZI.US,D,20170421,000000,14.9,15.025,14.85,14.9,73449,0
+CDZI.US,D,20170424,000000,15.05,15.25,14.75,14.95,109701,0
+CDZI.US,D,20170425,000000,15,15.15,14.8,14.85,80115,0
+CDZI.US,D,20170426,000000,14.75,15.225,14.7,15.1,77399,0
+CDZI.US,D,20170427,000000,15.1,15.3,14.95,15.125,106255,0
+CDZI.US,D,20170428,000000,15.1,15.15,14.65,15.1,120194,0
+CDZI.US,D,20170501,000000,15.2,15.2,14.85,15,54383,0
+CDZI.US,D,20170502,000000,15.45,15.9345,14.85,15.8,240506,0
+CDZI.US,D,20170503,000000,16,16.25,15.45,15.95,270130,0
+CDZI.US,D,20170504,000000,15.9,16,15.25,15.55,75659,0
+CDZI.US,D,20170505,000000,15.6,15.85,15.3,15.6,55886,0
+CDZI.US,D,20170508,000000,15.6,15.7,15.4,15.55,42088,0
+CDZI.US,D,20170509,000000,15.6,15.6,15,15.3,97626,0
+CDZI.US,D,20170510,000000,15.35,15.65,15.2,15.45,65688,0
+CDZI.US,D,20170511,000000,15.25,15.75,15.25,15.7,80613,0
+CDZI.US,D,20170512,000000,15.65,15.85,15.525,15.8,64767,0
+CDZI.US,D,20170515,000000,15.85,16,15.6,15.8,70018,0
+CDZI.US,D,20170516,000000,15.8,15.85,15.475,15.5,69643,0
+CDZI.US,D,20170517,000000,15.35,15.7,15.26,15.5,62670,0
+CDZI.US,D,20170518,000000,15.55,15.65,15.5,15.65,42083,0
+CDZI.US,D,20170519,000000,15.75,15.75,15.65,15.65,48952,0
+CDZI.US,D,20170522,000000,15.65,15.85,15.5,15.7,68056,0
+CDZI.US,D,20170523,000000,15.7,15.75,15.55,15.6,49476,0
+CDZI.US,D,20170524,000000,15.65,15.75,15.5,15.5,53050,0
+CDZI.US,D,20170525,000000,15.55,15.65,15.5,15.5,47131,0
+CDZI.US,D,20170526,000000,15.5,15.6,15.475,15.5,62643,0
+CDZI.US,D,20170530,000000,15.45,15.65,15.15,15.4,55510,0
+CDZI.US,D,20170531,000000,15.4,15.4,14.9,15.15,157628,0
+CDZI.US,D,20170601,000000,15.15,15.15,14.95,15.05,78048,0
+CDZI.US,D,20170602,000000,15,15.05,14.85,14.9,168763,0
+CDZI.US,D,20170605,000000,14.9,15,14.1499,14.8,240215,0
+CDZI.US,D,20170606,000000,14.75,14.95,14,14.2,168729,0
+CDZI.US,D,20170607,000000,14.2,14.7,13.7,13.9,164616,0
+CDZI.US,D,20170608,000000,13.9,14.15,13.8,14.15,154902,0
+CDZI.US,D,20170609,000000,14.15,14.7,14.05,14.65,104177,0
+CDZI.US,D,20170612,000000,14.7,14.7,14.05,14.2,123104,0
+CDZI.US,D,20170613,000000,14.1,14.3,13.55,13.55,268527,0
+CDZI.US,D,20170614,000000,13.55,13.95,12.925,13.15,322759,0
+CDZI.US,D,20170615,000000,13.1,13.55,12.85,13.1,288067,0
+CDZI.US,D,20170616,000000,13.05,13.65,12.65,13.45,891775,0
+CDZI.US,D,20170619,000000,13.6,13.8,13.4,13.5,173989,0
+CDZI.US,D,20170620,000000,13.4,13.65,12.95,13.45,141927,0
+CDZI.US,D,20170621,000000,13.65,13.7,13.05,13.5,268939,0
+CDZI.US,D,20170622,000000,13.55,13.8,13.1,13.6,206352,0
+CDZI.US,D,20170623,000000,13.55,14.05,12.85,13.35,2468109,0
+CDZI.US,D,20170626,000000,13.3,14.1,13.3,13.6,207106,0
+CDZI.US,D,20170627,000000,13.55,13.55,13.05,13.15,86159,0
+CDZI.US,D,20170628,000000,13.2,13.595,13.05,13.4,193013,0
+CDZI.US,D,20170629,000000,13.25,13.65,13.05,13.6,130336,0
+CDZI.US,D,20170630,000000,13.6,13.785,13.25,13.5,94493,0
+CDZI.US,D,20170703,000000,13.65,13.65,13.2,13.3,45086,0
+CDZI.US,D,20170705,000000,13.3,13.45,12.95,13,98854,0
+CDZI.US,D,20170706,000000,12.95,13,12.5,12.5,161424,0
+CDZI.US,D,20170707,000000,12.45,12.6,12.425,12.6,88588,0
+CDZI.US,D,20170710,000000,12.6,12.85,12.4,12.75,79205,0
+CDZI.US,D,20170711,000000,12.8,13.05,12.225,12.6,273689,0
+CDZI.US,D,20170712,000000,12.45,12.6,12.4,12.5,96555,0
+CDZI.US,D,20170713,000000,12.55,12.75,12.25,12.7,122007,0
+CDZI.US,D,20170714,000000,12.45,12.7,12.45,12.7,119639,0
+CDZI.US,D,20170717,000000,12.7,12.775,12.675,12.75,34548,0
+CDZI.US,D,20170718,000000,12.8,12.8,12.2375,12.45,130120,0
+CDZI.US,D,20170719,000000,12.5,12.5,11.975,12.45,302453,0
+CDZI.US,D,20170720,000000,12.45,12.7,12,12.7,118385,0
+CDZI.US,D,20170721,000000,12.75,12.775,12.35,12.7,171388,0
+CDZI.US,D,20170724,000000,12.8,12.9,12.575,12.75,102267,0
+CDZI.US,D,20170725,000000,12.9,13.1,12.5,12.85,135288,0
+CDZI.US,D,20170726,000000,12.8,12.875,12.6,12.8,132544,0
+CDZI.US,D,20170727,000000,12.8,12.9,12.375,12.85,172853,0
+CDZI.US,D,20170728,000000,12.8,13.05,12.35,13,241555,0
+CDZI.US,D,20170731,000000,13,13.4,12.6,13,223271,0
+CDZI.US,D,20170801,000000,13.05,13.05,12.5,12.7,137432,0
+CDZI.US,D,20170802,000000,12.7,12.7,12.5,12.55,74666,0
+CDZI.US,D,20170803,000000,12.5,12.65,12.4,12.475,61938,0
+CDZI.US,D,20170804,000000,12.4,12.6,12.05,12.1,90024,0
+CDZI.US,D,20170807,000000,12.1,12.2,12,12.15,62348,0
+CDZI.US,D,20170808,000000,12.45,12.5,12.15,12.5,100589,0
+CDZI.US,D,20170809,000000,12.45,12.5,12.35,12.425,57118,0
+CDZI.US,D,20170810,000000,12.35,12.45,12.25,12.3,78405,0
+CDZI.US,D,20170811,000000,12.35,12.35,12.05,12.15,76923,0
+CDZI.US,D,20170814,000000,12.15,12.4,12.1,12.2,101403,0
+CDZI.US,D,20170815,000000,12.15,12.15,11.8,11.95,108782,0
+CDZI.US,D,20170816,000000,11.95,12.05,11.5,11.6,272856,0
+CDZI.US,D,20170817,000000,11.6,11.6,11,11.1,189083,0
+CDZI.US,D,20170818,000000,11.1,11.375,10.6,11.3,155556,0
+CDZI.US,D,20170821,000000,11.25,11.4,11.15,11.3,53365,0
+CDZI.US,D,20170822,000000,11.3,11.35,11,11.3,183028,0
+CDZI.US,D,20170823,000000,11.25,11.45,11.05,11.1,182359,0
+CDZI.US,D,20170824,000000,11.15,11.2,10.95,10.95,86866,0
+CDZI.US,D,20170825,000000,11.05,11.3,11,11.25,77643,0
+CDZI.US,D,20170828,000000,11.3,11.4,11.1,11.25,40388,0
+CDZI.US,D,20170829,000000,11.2,11.4,11,11.1,141446,0
+CDZI.US,D,20170830,000000,11.1,11.95,11.05,11.85,171403,0
+CDZI.US,D,20170831,000000,11.95,12.3,11.75,12.2,192708,0
+CDZI.US,D,20170901,000000,12.15,12.2,9.65,9.7,639881,0
+CDZI.US,D,20170905,000000,12.9,14.5,12.25,12.75,2088321,0
+CDZI.US,D,20170906,000000,12.5,12.95,11.75,12.3,369567,0
+CDZI.US,D,20170907,000000,12.25,12.25,11.95,12.05,156803,0
+CDZI.US,D,20170908,000000,12.1,12.1,11.7,11.75,160231,0
+CDZI.US,D,20170911,000000,11.65,11.9,11.55,11.55,138084,0
+CDZI.US,D,20170912,000000,11.5,11.65,11.1,11.4,112736,0
+CDZI.US,D,20170913,000000,11.3,11.45,11.05,11.1,88393,0
+CDZI.US,D,20170914,000000,11.15,11.2,10.9,11.1,185966,0
+CDZI.US,D,20170915,000000,11.15,11.15,10.8,10.9,374354,0
+CDZI.US,D,20170918,000000,11.7,12.75,11.65,12.5,502627,0
+CDZI.US,D,20170919,000000,12.6,12.625,12.25,12.35,126303,0
+CDZI.US,D,20170920,000000,12.3,12.7,12.2,12.5,180201,0
+CDZI.US,D,20170921,000000,12.4,12.55,12.3,12.55,251541,0
+CDZI.US,D,20170922,000000,12.6,12.8,12.35,12.6,114552,0
+CDZI.US,D,20170925,000000,12.6,12.7,12.3,12.4,84594,0
+CDZI.US,D,20170926,000000,12.45,12.65,12.32,12.5,62943,0
+CDZI.US,D,20170927,000000,12.55,12.75,12.4,12.75,135650,0
+CDZI.US,D,20170928,000000,12.7,12.8,12.5,12.7,76909,0
+CDZI.US,D,20170929,000000,12.7,12.8,12.5,12.7,202044,0
+CDZI.US,D,20171002,000000,12.75,12.9,12.65,12.85,82160,0
+CDZI.US,D,20171003,000000,12.8,12.9,12.45,12.75,98138,0
+CDZI.US,D,20171004,000000,12.8,12.8,12.5,12.6,38771,0
+CDZI.US,D,20171005,000000,12.5,12.55,12.3,12.45,57944,0
+CDZI.US,D,20171006,000000,12.45,12.825,12.35,12.5,88376,0
+CDZI.US,D,20171009,000000,12.6,12.6,12.3,12.4,59130,0
+CDZI.US,D,20171010,000000,12.55,12.6,12.3,12.55,88694,0
+CDZI.US,D,20171011,000000,12.5,12.7,12.2,12.45,54733,0
+CDZI.US,D,20171012,000000,12.4,12.7,12.3,12.65,59178,0
+CDZI.US,D,20171013,000000,12.55,12.745,12.475,12.7,52735,0
+CDZI.US,D,20171016,000000,12.6,13.2,12.6,12.8,95941,0
+CDZI.US,D,20171017,000000,12.85,13,12.6,12.7,52563,0
+CDZI.US,D,20171018,000000,12.65,12.9,12.45,12.75,107204,0
+CDZI.US,D,20171019,000000,12.7,12.85,12.25,12.75,97658,0
+CDZI.US,D,20171020,000000,12.8,12.825,12.35,12.75,157716,0
+CDZI.US,D,20171023,000000,12.75,12.85,12.34,12.6,73298,0
+CDZI.US,D,20171024,000000,12.6,12.75,12.15,12.55,77453,0
+CDZI.US,D,20171025,000000,12.45,12.675,12.15,12.6,108879,0
+CDZI.US,D,20171026,000000,12.7,12.85,12.25,12.7,96305,0
+CDZI.US,D,20171027,000000,12.75,13.05,12.4,12.95,146184,0
+CDZI.US,D,20171030,000000,12.95,13.1,12.75,13,103649,0
+CDZI.US,D,20171031,000000,12.95,13.35,12.95,13.25,179137,0
+CDZI.US,D,20171101,000000,13.15,13.3,12.3,12.45,71583,0
+CDZI.US,D,20171102,000000,12.4,12.65,12.25,12.6,50151,0
+CDZI.US,D,20171103,000000,12.65,12.85,12.3,12.8,91191,0
+CDZI.US,D,20171106,000000,12.9,13.1,12.7,12.95,44420,0
+CDZI.US,D,20171107,000000,12.9,13.35,12.6,13.05,85896,0
+CDZI.US,D,20171108,000000,13.1,13.2,12.65,13.1,81040,0
+CDZI.US,D,20171109,000000,13.05,13.125,12.9,13.05,58737,0
+CDZI.US,D,20171110,000000,13.1,13.3,12.875,12.9,47226,0
+CDZI.US,D,20171113,000000,13.2,13.25,13.2,13.2,77932,0
+CDZI.US,D,20171114,000000,13.25,13.3,12.925,13.15,49382,0
+CDZI.US,D,20171115,000000,13.15,13.5,12.875,12.95,102428,0
+CDZI.US,D,20171116,000000,12.95,13.3,12.751,13.1,72975,0
+CDZI.US,D,20171117,000000,13,13.25,12.9,13.1,63713,0
+CDZI.US,D,20171120,000000,13.2,13.2,13,13.2,78471,0
+CDZI.US,D,20171121,000000,13.2,13.45,13.1,13.4,81230,0
+CDZI.US,D,20171122,000000,13.4,13.5,13.35,13.45,104467,0
+CDZI.US,D,20171124,000000,13.5,13.6,13.35,13.4,28065,0
+CDZI.US,D,20171127,000000,13.4,13.55,13.3,13.45,64772,0
+CDZI.US,D,20171128,000000,13.45,13.6,13.2,13.6,133628,0
+CDZI.US,D,20171129,000000,13.6,13.85,13.25,13.65,184283,0
+CDZI.US,D,20171130,000000,13.75,13.8,13.45,13.7,94543,0
+CDZI.US,D,20171201,000000,13.75,13.75,13.3492,13.6,51227,0
+CDZI.US,D,20171204,000000,13.75,13.75,13.45,13.55,33408,0
+CDZI.US,D,20171205,000000,13.45,13.65,13.45,13.5,63087,0
+CDZI.US,D,20171206,000000,13.5,13.65,13.5,13.55,42671,0
+CDZI.US,D,20171207,000000,13.5,13.65,13.5,13.55,92934,0
+CDZI.US,D,20171208,000000,13.55,13.775,13.5,13.5,55193,0
+CDZI.US,D,20171211,000000,13.5,13.8,13.5,13.6,62171,0
+CDZI.US,D,20171212,000000,13.55,13.75,13.5,13.65,89741,0
+CDZI.US,D,20171213,000000,13.65,13.75,13.5,13.7,115385,0
+CDZI.US,D,20171214,000000,13.65,13.65,13.4,13.5,211004,0
+CDZI.US,D,20171215,000000,13.5,13.575,13.45,13.525,243801,0
+CDZI.US,D,20171218,000000,13.5,13.85,13.5,13.8,117735,0
+CDZI.US,D,20171219,000000,13.7,13.95,13.55,13.9,132421,0
+CDZI.US,D,20171220,000000,13.9,14.2,13.75,13.95,98580,0
+CDZI.US,D,20171221,000000,14,14,13.9,13.925,51846,0
+CDZI.US,D,20171222,000000,13.9,13.95,13.65,13.9,48801,0
+CDZI.US,D,20171226,000000,13.95,14.2,13.85,14.1,76456,0
+CDZI.US,D,20171227,000000,14.05,14.35,13.9,14.25,97331,0
+CDZI.US,D,20171228,000000,14.2,14.3562,13.95,14.25,193060,0
+CDZI.US,D,20171229,000000,14.2,14.35,14,14.35,204750,0
+CDZI.US,D,20180102,000000,14.3,14.3,14.1,14.25,78603,0
+CDZI.US,D,20180103,000000,14.15,14.2,13.6,14.15,115717,0
+CDZI.US,D,20180104,000000,14.1,14.15,13.8,14,84421,0
+CDZI.US,D,20180105,000000,13.95,14.15,13.9,14,44864,0
+CDZI.US,D,20180108,000000,14.05,14.1,13.7,13.95,37874,0
+CDZI.US,D,20180109,000000,13.85,14.1,13.65,14,47622,0
+CDZI.US,D,20180110,000000,14,14,13.75,14,54855,0
+CDZI.US,D,20180111,000000,14,14.15,13.9,14.1,61482,0
+CDZI.US,D,20180112,000000,14,14.2,13.85,14.1,47179,0
+CDZI.US,D,20180116,000000,14.1,14.7,14.1,14.2,104807,0
+CDZI.US,D,20180117,000000,14.3,14.4,14.15,14.4,60420,0
+CDZI.US,D,20180118,000000,14.4,14.65,14.3,14.3,66789,0
+CDZI.US,D,20180119,000000,14.25,14.3,13.95,14.125,124410,0
+CDZI.US,D,20180122,000000,14.15,14.2,13.95,14.15,48106,0
+CDZI.US,D,20180123,000000,14.1,14.25,14.1,14.15,19285,0
+CDZI.US,D,20180124,000000,14.2,14.4,14.15,14.2,44117,0
+CDZI.US,D,20180125,000000,14.25,14.3,13.95,14.3,22707,0
+CDZI.US,D,20180126,000000,14.35,14.4,14.1,14.3,41690,0
+CDZI.US,D,20180129,000000,14.3,14.4,14.1,14.35,28731,0
+CDZI.US,D,20180130,000000,14.3,14.45,13.9,14.4,78715,0
+CDZI.US,D,20180131,000000,14.45,14.7,14.25,14.55,59125,0
+CDZI.US,D,20180201,000000,14.55,14.7,14.55,14.7,31715,0
+CDZI.US,D,20180202,000000,14.7,14.75,14.5,14.6,40191,0
+CDZI.US,D,20180205,000000,14.55,14.6,14.15,14.25,100115,0
+CDZI.US,D,20180206,000000,14.1,14.5,13.8,14.3,150966,0
+CDZI.US,D,20180207,000000,14.25,14.4,14,14.25,60654,0
+CDZI.US,D,20180208,000000,14.25,14.25,14,14,143409,0
+CDZI.US,D,20180209,000000,14,14.15,13.9,14.05,147614,0
+CDZI.US,D,20180212,000000,14,14.15,13.6,13.9,73365,0
+CDZI.US,D,20180213,000000,13.85,14,13.15,13.5,230489,0
+CDZI.US,D,20180214,000000,13.4,13.9,13.3,13.8,125034,0
+CDZI.US,D,20180215,000000,13.9,14.25,13.8,14.1,26166,0
+CDZI.US,D,20180216,000000,14.05,14.35,13.8,14.05,76721,0
+CDZI.US,D,20180220,000000,13.95,14.1,13.7,13.95,84833,0
+CDZI.US,D,20180221,000000,14,14.25,14,14.05,47444,0
+CDZI.US,D,20180222,000000,14,14.2,13.95,13.95,43259,0
+CDZI.US,D,20180223,000000,14,14.15,13.95,14.05,39679,0
+CDZI.US,D,20180226,000000,14.05,14.15,14.05,14.1,31215,0
+CDZI.US,D,20180227,000000,14.1,14.2,13.9,13.95,33233,0
+CDZI.US,D,20180228,000000,13.9,14.15,13.5,13.85,129003,0
+CDZI.US,D,20180301,000000,13.85,14.05,13.6,13.95,45761,0
+CDZI.US,D,20180302,000000,13.9,14.15,13.85,14.1,38500,0
+CDZI.US,D,20180305,000000,13.95,14.1,13.9,13.95,51373,0
+CDZI.US,D,20180306,000000,14,14.2,13.7,14,74933,0
+CDZI.US,D,20180307,000000,14,14.2,13.95,14,75777,0
+CDZI.US,D,20180308,000000,14.05,14.175,13.75,14,55990,0
+CDZI.US,D,20180309,000000,14.05,14.225,13.55,14.05,56610,0
+CDZI.US,D,20180312,000000,14.1,14.15,13.7,14.1,43479,0
+CDZI.US,D,20180313,000000,14.1,14.3,13.95,14,65920,0
+CDZI.US,D,20180314,000000,14,14.3,13.5,14.2,104575,0
+CDZI.US,D,20180315,000000,14.2,14.2,13.9,14.05,110758,0
+CDZI.US,D,20180316,000000,14,14.2,13.6,14.05,88254,0
+CDZI.US,D,20180319,000000,14,14.05,13.65,13.9,61095,0
+CDZI.US,D,20180320,000000,14,14.1,13.85,13.85,50912,0
+CDZI.US,D,20180321,000000,13.85,14.05,13.65,14.05,54725,0
+CDZI.US,D,20180322,000000,13.9,14.125,11.95,13.85,840429,0
+CDZI.US,D,20180323,000000,13.7,13.925,13.05,13.8,178295,0
+CDZI.US,D,20180326,000000,13.75,13.85,13.1,13.75,135520,0
+CDZI.US,D,20180327,000000,13.65,13.8,13.3,13.7,164544,0
+CDZI.US,D,20180328,000000,13.75,13.8,12.65,13.6,294310,0
+CDZI.US,D,20180329,000000,13.5,13.7,13.05,13.5,225027,0
+CDZI.US,D,20180402,000000,13.4,13.65,12.951,13.5,136056,0
+CDZI.US,D,20180403,000000,13.5,13.675,13.3,13.5,115575,0
+CDZI.US,D,20180404,000000,13.45,13.7,13.3,13.65,92190,0
+CDZI.US,D,20180405,000000,13.65,13.85,13.6,13.65,83955,0
+CDZI.US,D,20180406,000000,13.6,13.8,13.55,13.6,98687,0
+CDZI.US,D,20180409,000000,13.65,13.65,13.25,13.45,77555,0
+CDZI.US,D,20180410,000000,13.5,13.7,13.3,13.65,62190,0
+CDZI.US,D,20180411,000000,13.4,13.7,13.35,13.4,51790,0
+CDZI.US,D,20180412,000000,13.35,13.75,13.15,13.65,133053,0
+CDZI.US,D,20180413,000000,13.6,13.65,13.25,13.5,71681,0
+CDZI.US,D,20180416,000000,13.5,13.65,13.45,13.5,69218,0
+CDZI.US,D,20180417,000000,13.55,13.65,13.45,13.6,91693,0
+CDZI.US,D,20180418,000000,13.55,13.7,13.5,13.5,95081,0
+CDZI.US,D,20180419,000000,13.55,13.6,13.45,13.5,105573,0
+CDZI.US,D,20180420,000000,13.5,13.625,13.25,13.55,184098,0
+CDZI.US,D,20180423,000000,13.35,13.6,13.05,13.35,371195,0
+CDZI.US,D,20180424,000000,13.4,13.6,13.3,13.55,196193,0
+CDZI.US,D,20180425,000000,13.5,13.6,13.35,13.45,235455,0
+CDZI.US,D,20180426,000000,13.5,13.5875,13.3,13.35,109757,0
+CDZI.US,D,20180427,000000,13.35,13.6,13.25,13.45,133415,0
+CDZI.US,D,20180430,000000,13.35,13.525,13.3001,13.45,135220,0
+CDZI.US,D,20180501,000000,13.4,13.5,13.2765,13.4,80093,0
+CDZI.US,D,20180502,000000,13.4,13.45,13.25,13.3,217972,0
+CDZI.US,D,20180503,000000,13.3,13.35,13.05,13.3,328510,0
+CDZI.US,D,20180504,000000,13.25,13.3,13.0095,13.15,147066,0
+CDZI.US,D,20180507,000000,13.15,13.2,12.85,12.95,71913,0
+CDZI.US,D,20180508,000000,12.85,12.9,12.4,12.45,75966,0
+CDZI.US,D,20180509,000000,12.4,12.5,12.05,12.4,147300,0
+CDZI.US,D,20180510,000000,12.4,12.95,12.3,12.85,110583,0
+CDZI.US,D,20180511,000000,12.8,12.9,12.65,12.75,134717,0
+CDZI.US,D,20180514,000000,12.7,12.95,12.6,12.8,387214,0
+CDZI.US,D,20180515,000000,12.6,12.75,12.4,12.65,278364,0
+CDZI.US,D,20180516,000000,12.7,12.8,12.6,12.7,96836,0
+CDZI.US,D,20180517,000000,12.75,12.9,12.5,12.7,475168,0
+CDZI.US,D,20180518,000000,12.75,12.75,12.5,12.55,125646,0
+CDZI.US,D,20180521,000000,12.55,12.75,12.4,12.55,219746,0
+CDZI.US,D,20180522,000000,12.6,12.675,12.35,12.35,85719,0
+CDZI.US,D,20180523,000000,12.35,12.45,12.25,12.3,72286,0
+CDZI.US,D,20180524,000000,12.3,12.75,12.3,12.65,153156,0
+CDZI.US,D,20180525,000000,12.6,12.65,12.35,12.55,1164431,0
+CDZI.US,D,20180529,000000,12.45,12.5,12.2,12.4,216837,0
+CDZI.US,D,20180530,000000,12.4,12.925,12.4,12.7,254740,0
+CDZI.US,D,20180531,000000,12.5,13.1,12.5,12.95,417574,0
+CDZI.US,D,20180601,000000,12.95,13,12.55,12.65,88089,0
+CDZI.US,D,20180604,000000,12.7,13.15,12.1,12.15,70103,0
+CDZI.US,D,20180605,000000,12.2,12.475,11.9,12.3,116883,0
+CDZI.US,D,20180606,000000,12.25,12.25,12.05,12.25,64109,0
+CDZI.US,D,20180607,000000,12.2,12.3,12,12.05,52731,0
+CDZI.US,D,20180608,000000,12.1,12.15,11.85,12,103218,0
+CDZI.US,D,20180611,000000,12,12.4,12,12.3,104625,0
+CDZI.US,D,20180612,000000,12.25,12.6,12.175,12.55,98865,0
+CDZI.US,D,20180613,000000,12.55,12.8,12.35,12.6,154829,0
+CDZI.US,D,20180614,000000,12.6,12.8,12.4,12.6,198396,0
+CDZI.US,D,20180615,000000,12.65,13.175,12.55,12.95,340004,0
+CDZI.US,D,20180618,000000,12.85,13.1,12.55,12.95,160031,0
+CDZI.US,D,20180619,000000,12.95,13.15,12.65,13,162729,0
+CDZI.US,D,20180620,000000,12.95,13.5,12.95,13.4,135840,0
+CDZI.US,D,20180621,000000,13.4,13.45,13.1,13.1,153944,0
+CDZI.US,D,20180622,000000,13.15,13.4,12.85,13.15,305453,0
+CDZI.US,D,20180625,000000,13.05,13.1,12.95,12.95,118790,0
+CDZI.US,D,20180626,000000,12.95,13.1,12.85,13.05,115162,0
+CDZI.US,D,20180627,000000,13.05,13.25,12.85,12.9,110168,0
+CDZI.US,D,20180628,000000,12.85,13.075,12.65,13,201930,0
+CDZI.US,D,20180629,000000,12.95,13.25,12.95,13.1,276004,0
+CDZI.US,D,20180702,000000,13.05,13.15,13,13.05,57179,0
+CDZI.US,D,20180703,000000,13.05,13.15,12.9,12.95,72559,0
+CDZI.US,D,20180705,000000,13,13.15,12.95,13.15,78847,0
+CDZI.US,D,20180706,000000,13.1,13.2,13,13.1,66086,0
+CDZI.US,D,20180709,000000,13.1,13.1,12.85,13.05,102066,0
+CDZI.US,D,20180710,000000,13,13.15,12.85,13.1,79386,0
+CDZI.US,D,20180711,000000,13.05,13.15,12.95,13.05,78594,0
+CDZI.US,D,20180712,000000,13.05,13.075,12.95,13.05,48198,0
+CDZI.US,D,20180713,000000,13,13.15,12.9,13.1,63609,0
+CDZI.US,D,20180716,000000,13.05,13.2,12.9,13.15,82870,0
+CDZI.US,D,20180717,000000,13.15,13.2501,13.05,13.15,58906,0
+CDZI.US,D,20180718,000000,13.15,13.2,12.95,13.05,68280,0
+CDZI.US,D,20180719,000000,13.05,13.4,12.6,13.1,134263,0
+CDZI.US,D,20180720,000000,13.05,13.3,12.9,13.2,96829,0
+CDZI.US,D,20180723,000000,13.15,13.3,13.1,13.2,56909,0
+CDZI.US,D,20180724,000000,13.2,13.25,13.1,13.1,74037,0
+CDZI.US,D,20180725,000000,13.05,13.4,13,13.35,136037,0
+CDZI.US,D,20180726,000000,13.3,13.5,13.2,13.35,108291,0
+CDZI.US,D,20180727,000000,13.35,13.45,13.205,13.4,211233,0
+CDZI.US,D,20180730,000000,13.4,13.5,13.05,13.25,105701,0
+CDZI.US,D,20180731,000000,13.3,13.45,13.2,13.4,116762,0
+CDZI.US,D,20180801,000000,13.35,13.5,13.05,13.45,52812,0
+CDZI.US,D,20180802,000000,13.4,13.55,13.25,13.325,50025,0
+CDZI.US,D,20180803,000000,13.3,13.3,12.9,13.05,52079,0
+CDZI.US,D,20180806,000000,13.05,13.2,12.7,12.75,53154,0
+CDZI.US,D,20180807,000000,12.75,12.85,12.3,12.6,36331,0
+CDZI.US,D,20180808,000000,12.6,12.7545,12.375,12.65,133169,0
+CDZI.US,D,20180809,000000,12.6,12.65,12.35,12.5,42259,0
+CDZI.US,D,20180810,000000,12.4,12.6,11.95,12.3,258929,0
+CDZI.US,D,20180813,000000,12.1,12.4,11.55,12.25,83058,0
+CDZI.US,D,20180814,000000,12.25,12.5,12.05,12.45,39575,0
+CDZI.US,D,20180815,000000,12.4,12.75,12.35,12.55,65158,0
+CDZI.US,D,20180816,000000,12.45,12.8,12.45,12.65,98898,0
+CDZI.US,D,20180817,000000,12.55,12.8,12.55,12.75,117916,0
+CDZI.US,D,20180820,000000,12.65,12.8,12.5,12.7,109412,0
+CDZI.US,D,20180821,000000,12.65,12.85,12.5,12.8,212142,0
+CDZI.US,D,20180822,000000,12.75,12.85,12.625,12.75,121107,0
+CDZI.US,D,20180823,000000,12.65,12.825,12.65,12.7,81498,0
+CDZI.US,D,20180824,000000,12.7,12.8,12.7,12.8,74986,0
+CDZI.US,D,20180827,000000,12.8,12.8,11.5,11.75,240839,0
+CDZI.US,D,20180828,000000,11.75,11.75,11.45,11.6,47180,0
+CDZI.US,D,20180829,000000,11.6,11.6,10.8,10.9,104649,0
+CDZI.US,D,20180830,000000,10.55,10.55,8.85,9.3,234407,0
+CDZI.US,D,20180831,000000,9.3,9.8,9.05,9.6,231903,0
+CDZI.US,D,20180904,000000,11.8,11.9,10.65,11.4,267933,0
+CDZI.US,D,20180905,000000,11.45,11.45,11,11.3,143432,0
+CDZI.US,D,20180906,000000,11.2,11.5,11.2,11.4,74592,0
+CDZI.US,D,20180907,000000,11.35,11.6,11.3,11.45,87732,0
+CDZI.US,D,20180910,000000,11.45,11.45,10.825,11.25,91949,0
+CDZI.US,D,20180911,000000,11.25,11.3,10.9,10.9,40676,0
+CDZI.US,D,20180912,000000,10.85,10.875,10.55,10.6,76065,0
+CDZI.US,D,20180913,000000,10.6,10.71,10.3,10.65,75884,0
+CDZI.US,D,20180914,000000,10.6,11,10.45,10.9,53879,0
+CDZI.US,D,20180917,000000,10.85,11.15,10.7,10.95,68582,0
+CDZI.US,D,20180918,000000,10.9,10.95,10.55,10.55,57267,0
+CDZI.US,D,20180919,000000,10.4,10.9,10.4,10.75,68819,0
+CDZI.US,D,20180920,000000,10.75,11.15,10.75,11.05,97226,0
+CDZI.US,D,20180921,000000,11,11.35,10.35,10.7,472139,0
+CDZI.US,D,20180924,000000,10.8,11.05,10.7,10.8,74261,0
+CDZI.US,D,20180925,000000,10.75,11.025,10.6,10.8,35031,0
+CDZI.US,D,20180926,000000,10.75,11.1,10.6,10.8,107645,0
+CDZI.US,D,20180927,000000,10.75,11.05,10.15,10.8,184698,0
+CDZI.US,D,20180928,000000,10.55,11.15,10.5,11.15,71685,0
+CDZI.US,D,20181001,000000,11.15,11.28,10.92,11,42007,0
+CDZI.US,D,20181002,000000,10.99,11.16,10.8405,11.1,59107,0
+CDZI.US,D,20181003,000000,11.05,11.35,11.01,11.12,92905,0
+CDZI.US,D,20181004,000000,11.11,11.25,11,11.17,71031,0
+CDZI.US,D,20181005,000000,11.1,11.35,10.84,11.19,39289,0
+CDZI.US,D,20181008,000000,11.23,11.97,10.68,11.08,68603,0
+CDZI.US,D,20181009,000000,11.08,11.23,10.87,11.19,158332,0
+CDZI.US,D,20181010,000000,11.15,11.19,10.64,10.98,131750,0
+CDZI.US,D,20181011,000000,10.97,11.1,10.84,10.95,59409,0
+CDZI.US,D,20181012,000000,11,11.08,10.78,11.01,136474,0
+CDZI.US,D,20181015,000000,11,11.19,10.6,11.08,115816,0
+CDZI.US,D,20181016,000000,11.05,11.25,11.01,11.21,82930,0
+CDZI.US,D,20181017,000000,11.18,11.35,11.09,11.17,69041,0
+CDZI.US,D,20181018,000000,11.15,11.34,10.825,11,63696,0
+CDZI.US,D,20181019,000000,10.95,11.2,10.95,11.07,45378,0
+CDZI.US,D,20181022,000000,11.15,11.2,10.89,11.17,88079,0
+CDZI.US,D,20181023,000000,11.04,11.15,10.74,11.04,96830,0
+CDZI.US,D,20181024,000000,11.05,11.05,10.76,10.89,65475,0
+CDZI.US,D,20181025,000000,10.92,11.05,10.44,11.01,48230,0
+CDZI.US,D,20181026,000000,10.97,11.05,10.8,10.91,47642,0
+CDZI.US,D,20181029,000000,10.94,11.04,10.77,10.93,46970,0
+CDZI.US,D,20181030,000000,10.92,11.05,10.76,10.93,70009,0
+CDZI.US,D,20181031,000000,10.96,11.25,10.66,11.12,148051,0
+CDZI.US,D,20181101,000000,11.13,11.37,11.07,11.11,41783,0
+CDZI.US,D,20181102,000000,11.13,11.18,10.97,11,31512,0
+CDZI.US,D,20181105,000000,11,11.35,10.91,11.02,45823,0
+CDZI.US,D,20181106,000000,10.96,11.12,10.91,11.11,25212,0
+CDZI.US,D,20181107,000000,11.1,11.2,10.96,11.02,108199,0
+CDZI.US,D,20181108,000000,11.01,11.01,10.9,10.9,21900,0
+CDZI.US,D,20181109,000000,11,11.09,10.4905,10.96,80049,0
+CDZI.US,D,20181112,000000,10.95,11.21,10.77,11,36364,0
+CDZI.US,D,20181113,000000,10.99,11.13,10.615,10.99,43905,0
+CDZI.US,D,20181114,000000,11,11.36,10.925,10.98,81816,0
+CDZI.US,D,20181115,000000,10.92,10.99,10.77,10.92,53081,0
+CDZI.US,D,20181116,000000,10.9,11.01,10.82,10.99,83610,0
+CDZI.US,D,20181119,000000,10.98,11.23,10.8275,11.07,189901,0
+CDZI.US,D,20181120,000000,11,11.14,10.92,11.11,307028,0
+CDZI.US,D,20181121,000000,11.1,11.25,10.96,11,54781,0
+CDZI.US,D,20181123,000000,10.99,11.18,10.9,11.07,37187,0
+CDZI.US,D,20181126,000000,11.11,11.24,10.97,11.1,40465,0
+CDZI.US,D,20181127,000000,11.09,11.09,10.85,10.98,48626,0
+CDZI.US,D,20181128,000000,10.97,11.04,10.6,10.88,93377,0
+CDZI.US,D,20181129,000000,10.75,10.85,10.42,10.82,103867,0
+CDZI.US,D,20181130,000000,10.82,10.86,10.44,10.83,78053,0
+CDZI.US,D,20181203,000000,10.85,10.94,10.61,10.78,49012,0
+CDZI.US,D,20181204,000000,10.63,10.755,10.07,10.19,75844,0
+CDZI.US,D,20181206,000000,10.12,10.12,9.8,9.91,110065,0
+CDZI.US,D,20181207,000000,9.9,9.94,9.71,9.86,47678,0
+CDZI.US,D,20181210,000000,9.85,10,9.73,9.78,306743,0
+CDZI.US,D,20181211,000000,9.84,10.28,9.77,10.04,456533,0
+CDZI.US,D,20181212,000000,10.09,10.34,9.84,9.88,116825,0
+CDZI.US,D,20181213,000000,9.9,9.9,9.52,9.57,46798,0
+CDZI.US,D,20181214,000000,9.5,9.5,9.21,9.27,113818,0
+CDZI.US,D,20181217,000000,9.27,9.27,8.61,8.69,129949,0
+CDZI.US,D,20181218,000000,8.69,9.05,8.68,8.76,141617,0
+CDZI.US,D,20181219,000000,8.75,9.03,8.71,8.87,60141,0
+CDZI.US,D,20181220,000000,8.9,8.95,8.71,8.75,156413,0
+CDZI.US,D,20181221,000000,8.72,8.92,8.53,8.78,238150,0
+CDZI.US,D,20181224,000000,8.77,8.91,8.66,8.77,32993,0
+CDZI.US,D,20181226,000000,8.8,9.47,8.66,9.43,109211,0
+CDZI.US,D,20181227,000000,9.55,9.5699,9.24,9.45,107950,0
+CDZI.US,D,20181228,000000,9.69,10.62,9.62,10.32,342174,0
+CDZI.US,D,20181231,000000,10.45,10.45,10.11,10.3,189813,0
+CDZI.US,D,20190102,000000,10.3,10.45,10.15,10.26,66839,0
+CDZI.US,D,20190103,000000,10.25,10.26,9.905,10.11,103233,0
+CDZI.US,D,20190104,000000,10.24,10.45,10.15,10.38,246680,0
+CDZI.US,D,20190107,000000,10.37,10.38,10.07,10.3,51310,0
+CDZI.US,D,20190108,000000,10.41,10.48,10.31,10.35,60285,0
+CDZI.US,D,20190109,000000,10.36,10.4,10.15,10.29,46957,0
+CDZI.US,D,20190110,000000,10.28,10.34,10.05,10.29,60933,0
+CDZI.US,D,20190111,000000,10.21,10.3,9.98,10.2,115260,0
+CDZI.US,D,20190114,000000,10.13,10.28,10.07,10.07,55216,0
+CDZI.US,D,20190115,000000,10.06,10.18,9.845,10.18,73370,0
+CDZI.US,D,20190116,000000,10.18,10.32,10.0902,10.18,75020,0
+CDZI.US,D,20190117,000000,10.11,10.11,9.79,10.04,111611,0
+CDZI.US,D,20190118,000000,10.01,10.23,9.96,10.09,150501,0
+CDZI.US,D,20190122,000000,10.03,10.251,10.03,10.22,101306,0
+CDZI.US,D,20190123,000000,10.22,10.26,10.05,10.2,120664,0
+CDZI.US,D,20190124,000000,10.22,10.34,10.13,10.26,48533,0
+CDZI.US,D,20190125,000000,10.26,10.33,10.19,10.25,72081,0
+CDZI.US,D,20190128,000000,10.19,10.19,9.98,10.01,33281,0
+CDZI.US,D,20190129,000000,9.91,10.25,9.82,10.07,69006,0
+CDZI.US,D,20190130,000000,10.09,10.26,10,10.2,53807,0
+CDZI.US,D,20190131,000000,10.1,10.34,10.1,10.3,98698,0
+CDZI.US,D,20190201,000000,10.3,10.36,10.15,10.25,90407,0
+CDZI.US,D,20190204,000000,10.3,10.325,10.15,10.29,74080,0
+CDZI.US,D,20190205,000000,10.32,10.385,10.09,10.11,90744,0
+CDZI.US,D,20190206,000000,10.12,10.22,9.89,9.92,60651,0
+CDZI.US,D,20190207,000000,9.89,10.27,9.76,10.22,77042,0
+CDZI.US,D,20190208,000000,10.21,10.27,9.88,10.2,149256,0
+CDZI.US,D,20190211,000000,10.17,10.28,9.56,10.24,235516,0
+CDZI.US,D,20190212,000000,10.18,10.26,10.03,10.14,71258,0
+CDZI.US,D,20190213,000000,10.25,10.3,9.84,9.92,97376,0
+CDZI.US,D,20190214,000000,9.95,10.13,9.79,10.08,93351,0
+CDZI.US,D,20190215,000000,10.11,10.25,9.79,10,195536,0
+CDZI.US,D,20190219,000000,10,10.095,9.92,10.02,56528,0
+CDZI.US,D,20190220,000000,10.01,10.29,10.01,10.04,107586,0
+CDZI.US,D,20190221,000000,10.03,10.09,9.85,9.95,196068,0
+CDZI.US,D,20190222,000000,9.94,10.0021,9.89,10,77052,0
+CDZI.US,D,20190225,000000,10,10.04,9.82,9.94,235705,0
+CDZI.US,D,20190226,000000,9.93,10,9.8,9.85,147667,0
+CDZI.US,D,20190227,000000,9.84,9.9,9.62,9.75,87043,0
+CDZI.US,D,20190228,000000,9.75,9.94,9.75,9.83,158949,0
+CDZI.US,D,20190301,000000,9.84,9.93,9.66,9.9,65349,0
+CDZI.US,D,20190304,000000,9.9,9.99,9.73,9.81,97865,0
+CDZI.US,D,20190305,000000,9.8,9.97,9.8,9.91,101399,0
+CDZI.US,D,20190306,000000,9.9,9.96,9.5777,9.79,97293,0
+CDZI.US,D,20190307,000000,9.62,9.98,9.485,9.74,205444,0
+CDZI.US,D,20190308,000000,9.76,9.82,9.52,9.7,140602,0
+CDZI.US,D,20190311,000000,9.71,9.85,9.68,9.81,83395,0
+CDZI.US,D,20190312,000000,9.8,9.98,9.77,9.93,69327,0
+CDZI.US,D,20190313,000000,9.93,9.99,9.84,9.84,182765,0
+CDZI.US,D,20190314,000000,9.8,9.96,9.65,9.83,244454,0
+CDZI.US,D,20190315,000000,9.86,10,9.63,9.66,284758,0
+CDZI.US,D,20190318,000000,9.66,9.99,9.54,9.6,381824,0
+CDZI.US,D,20190319,000000,9.47,9.82,9.01,9.24,416262,0
+CDZI.US,D,20190320,000000,9.24,9.63,8.88,9.53,241056,0
+CDZI.US,D,20190321,000000,9.52,9.68,9.48,9.61,129705,0
+CDZI.US,D,20190322,000000,9.63,9.79,9.54,9.57,113713,0
+CDZI.US,D,20190325,000000,9.57,9.62,9.45,9.56,77625,0
+CDZI.US,D,20190326,000000,9.56,9.79,9.35,9.69,189422,0
+CDZI.US,D,20190327,000000,9.65,9.87,9.48,9.69,161787,0
+CDZI.US,D,20190328,000000,9.69,9.75,9.56,9.6,116293,0
+CDZI.US,D,20190329,000000,9.6,9.77,9.53,9.68,201734,0
+CDZI.US,D,20190401,000000,9.7,9.7,9.45,9.49,63274,0
+CDZI.US,D,20190402,000000,9.48,9.61,9.365,9.48,66868,0
+CDZI.US,D,20190403,000000,9.49,9.55,9.36,9.45,127735,0
+CDZI.US,D,20190404,000000,9.45,9.55,9.37,9.5,118522,0
+CDZI.US,D,20190405,000000,9.5,9.69,9.4,9.65,247319,0
+CDZI.US,D,20190408,000000,9.55,9.57,9.4,9.54,109684,0
+CDZI.US,D,20190409,000000,9.55,9.58,9.445,9.53,63801,0
+CDZI.US,D,20190410,000000,9.54,9.55,9.32,9.49,120190,0
+CDZI.US,D,20190411,000000,9.3001,9.5,9.3001,9.46,59693,0
+CDZI.US,D,20190412,000000,9.47,9.71,9.4,9.68,256083,0
+CDZI.US,D,20190415,000000,9.68,9.75,9.55,9.73,207877,0
+CDZI.US,D,20190416,000000,9.74,9.81,9.61,9.78,219191,0
+CDZI.US,D,20190417,000000,9.75,9.88,9.71,9.81,144039,0
+CDZI.US,D,20190418,000000,9.85,9.98,9.76,9.83,155356,0
+CDZI.US,D,20190422,000000,9.75,9.86,9.74,9.79,52651,0
+CDZI.US,D,20190423,000000,9.85,9.87,9.71,9.81,120945,0
+CDZI.US,D,20190424,000000,9.86,9.92,9.76,9.83,123615,0
+CDZI.US,D,20190425,000000,9.9,9.99,9.78,9.96,80984,0
+CDZI.US,D,20190426,000000,9.97,10.15,9.89,10.15,124631,0
+CDZI.US,D,20190429,000000,10.14,10.26,10.12,10.2,76511,0
+CDZI.US,D,20190430,000000,10.25,10.26,10.05,10.24,105211,0
+CDZI.US,D,20190501,000000,10.23,10.25,10.1,10.12,48238,0
+CDZI.US,D,20190502,000000,10.07,10.19,10,10.15,55037,0
+CDZI.US,D,20190503,000000,10.17,10.3,10.16,10.23,79407,0
+CDZI.US,D,20190506,000000,10.2,10.26,10.06,10.21,110226,0
+CDZI.US,D,20190507,000000,10.16,10.31,10.13,10.22,74384,0
+CDZI.US,D,20190508,000000,10.23,10.3,10.16,10.24,31909,0
+CDZI.US,D,20190509,000000,10.25,10.32,10.16,10.23,48673,0
+CDZI.US,D,20190510,000000,10.17,10.3,10.1,10.27,56929,0
+CDZI.US,D,20190513,000000,10.22,10.34,10.15,10.27,98712,0
+CDZI.US,D,20190514,000000,10.27,10.75,10.27,10.6,128710,0
+CDZI.US,D,20190515,000000,10.63,10.94,10.56,10.65,92007,0
+CDZI.US,D,20190516,000000,10.75,10.89,10.72,10.82,109573,0
+CDZI.US,D,20190517,000000,10.8,10.98,10.76,10.8,192112,0
+CDZI.US,D,20190520,000000,10.85,10.89,10.7,10.71,105918,0
+CDZI.US,D,20190521,000000,10.72,10.77,10.42,10.6,251323,0
+CDZI.US,D,20190522,000000,10.61,10.68,10.17,10.6,287819,0
+CDZI.US,D,20190523,000000,10.6,10.61,10.36,10.41,124740,0
+CDZI.US,D,20190524,000000,10.28,10.5,10.1792,10.4,154097,0
+CDZI.US,D,20190528,000000,10.52,10.52,10.22,10.42,85327,0
+CDZI.US,D,20190529,000000,10.38,10.42,10.265,10.38,138166,0
+CDZI.US,D,20190530,000000,10.38,10.45,10.21,10.39,135134,0
+CDZI.US,D,20190531,000000,10.32,10.45,10.07,10.38,255207,0
+CDZI.US,D,20190603,000000,10.39,10.4,10.16,10.31,178456,0
+CDZI.US,D,20190604,000000,10.32,10.4,10.2,10.29,131787,0
+CDZI.US,D,20190605,000000,10.28,10.35,10.03,10.23,175972,0
+CDZI.US,D,20190606,000000,10.18,10.3,9.91,10.24,236004,0
+CDZI.US,D,20190607,000000,10.25,10.38,10.14,10.16,196772,0
+CDZI.US,D,20190610,000000,10.2,10.2,10.1,10.14,196113,0
+CDZI.US,D,20190611,000000,10.15,10.24,10.0378,10.22,186442,0
+CDZI.US,D,20190612,000000,10.15,10.27,10.08,10.2,211833,0
+CDZI.US,D,20190613,000000,10.22,10.26,10.1,10.24,238757,0
+CDZI.US,D,20190614,000000,10.22,10.3,10.17,10.25,172987,0
+CDZI.US,D,20190617,000000,10.3,10.34,10.25,10.32,101113,0
+CDZI.US,D,20190618,000000,10.4,10.575,10.26,10.34,123378,0
+CDZI.US,D,20190619,000000,10.31,10.4,10.3,10.36,78323,0
+CDZI.US,D,20190620,000000,10.41,10.6,10.4,10.51,131902,0
+CDZI.US,D,20190621,000000,10.5,10.72,10.47,10.66,139201,0
+CDZI.US,D,20190624,000000,10.65,10.85,10.6,10.73,182629,0
+CDZI.US,D,20190625,000000,10.61,10.76,10.61,10.73,120513,0
+CDZI.US,D,20190626,000000,10.76,10.91,10.72,10.83,143009,0
+CDZI.US,D,20190627,000000,10.85,10.95,10.85,10.94,141836,0
+CDZI.US,D,20190628,000000,10.88,11.39,10.88,11.25,1044719,0
+CDZI.US,D,20190701,000000,11.17,11.84,11.17,11.82,140380,0
+CDZI.US,D,20190702,000000,11.82,12.28,11.66,11.99,233923,0
+CDZI.US,D,20190703,000000,12.07,12.3,12.07,12.28,77946,0
+CDZI.US,D,20190705,000000,12.28,12.44,11.91,12.31,95806,0
+CDZI.US,D,20190708,000000,12.29,12.65,12.27,12.57,177282,0
+CDZI.US,D,20190709,000000,12.56,12.67,12.415,12.63,99187,0
+CDZI.US,D,20190710,000000,12.7,12.83,12.66,12.8,217545,0
+CDZI.US,D,20190711,000000,12.78,12.9,9.59,11,2132834,0
+CDZI.US,D,20190712,000000,11.09,11.21,10.83,10.94,461441,0
+CDZI.US,D,20190715,000000,10.94,11,9.69,10.61,510084,0
+CDZI.US,D,20190716,000000,10.67,10.9,10.47,10.61,361620,0
+CDZI.US,D,20190717,000000,10.86,10.86,10.5,10.6,140094,0
+CDZI.US,D,20190718,000000,10.56,10.835,10.54,10.61,122816,0
+CDZI.US,D,20190719,000000,10.56,10.71,10.5,10.61,135748,0
+CDZI.US,D,20190722,000000,10.58,10.7075,10.4,10.52,124622,0
+CDZI.US,D,20190723,000000,10.51,10.76,10.43,10.46,78536,0
+CDZI.US,D,20190724,000000,10.46,10.625,10.3,10.56,164999,0
+CDZI.US,D,20190725,000000,10.46,10.62,10.38,10.5,116739,0
+CDZI.US,D,20190726,000000,10.52,10.69,10.48,10.6,57756,0
+CDZI.US,D,20190729,000000,10.59,10.77,10.48,10.52,42543,0
+CDZI.US,D,20190730,000000,10.56,10.75,10.54,10.75,62231,0
+CDZI.US,D,20190731,000000,10.73,11,10.72,10.82,138022,0
+CDZI.US,D,20190801,000000,10.78,12,10.52,11.65,554354,0
+CDZI.US,D,20190802,000000,11.82,11.98,11.475,11.94,134545,0
+CDZI.US,D,20190805,000000,11.84,12,11.74,11.98,142013,0
+CDZI.US,D,20190806,000000,12,12.22,11.75,11.9,159333,0
+CDZI.US,D,20190807,000000,11.9,12.07,11.79,12.07,72636,0
+CDZI.US,D,20190808,000000,12.42,12.4799,11.96,12.42,107876,0
+CDZI.US,D,20190809,000000,12.41,12.75,12.32,12.4,138346,0
+CDZI.US,D,20190812,000000,12.42,12.73,12.31,12.38,92412,0
+CDZI.US,D,20190813,000000,12.5,12.6,12.3127,12.39,126277,0
+CDZI.US,D,20190814,000000,11.76,12.55,11.76,12.32,230305,0
+CDZI.US,D,20190815,000000,12.5,12.72,12.4,12.58,90402,0
+CDZI.US,D,20190816,000000,12.6,12.97,12.6,12.92,160826,0
+CDZI.US,D,20190819,000000,13.04,13.13,12.91,13,81730,0
+CDZI.US,D,20190820,000000,12.95,13.08,12.78,12.95,59581,0
+CDZI.US,D,20190821,000000,12.98,13.07,12.66,13.03,52412,0
+CDZI.US,D,20190822,000000,13.08,13.15,12.8,12.93,128570,0
+CDZI.US,D,20190823,000000,12.95,13.01,12.74,12.9,82643,0
+CDZI.US,D,20190826,000000,12.9,12.96,12.69,12.88,132536,0
+CDZI.US,D,20190827,000000,12.84,13.14,12.03,12.56,331450,0
+CDZI.US,D,20190828,000000,12.49,12.53,11.82,11.82,124546,0
+CDZI.US,D,20190829,000000,11.74,11.76,11.14,11.17,114265,0
+CDZI.US,D,20190830,000000,11.17,11.56,11.17,11.51,259166,0
+CDZI.US,D,20190903,000000,11.94,12,11.525,11.68,94240,0
+CDZI.US,D,20190904,000000,11.7,11.78,11.44,11.56,100933,0
+CDZI.US,D,20190905,000000,11.53,11.86,11.365,11.7,130809,0
+CDZI.US,D,20190906,000000,11.7,11.86,11.7,11.79,66547,0
+CDZI.US,D,20190909,000000,11.7178,11.89,11.715,11.87,61499,0
+CDZI.US,D,20190910,000000,11.9,12.005,11.8,11.88,143671,0
+CDZI.US,D,20190911,000000,12,12.08,11.77,11.77,137330,0
+CDZI.US,D,20190912,000000,11.81,11.9,11.59,11.88,86821,0
+CDZI.US,D,20190913,000000,11.8,12.11,11.76,11.99,109156,0
+CDZI.US,D,20190916,000000,12.03,12.1,11.71,11.97,85988,0
+CDZI.US,D,20190917,000000,11.97,12.46,11.97,12.44,47707,0
+CDZI.US,D,20190918,000000,12.43,12.55,12.35,12.51,71158,0
+CDZI.US,D,20190919,000000,12.57,12.79,12.55,12.74,67983,0
+CDZI.US,D,20190920,000000,12.7,12.885,12.6,12.73,276681,0
+CDZI.US,D,20190923,000000,12.77,12.79,12.7,12.73,43720,0
+CDZI.US,D,20190924,000000,12.67,12.83,12.67,12.76,45010,0
+CDZI.US,D,20190925,000000,12.76,12.87,12.57,12.81,76429,0
+CDZI.US,D,20190926,000000,12.78,12.97,12.74,12.77,63035,0
+CDZI.US,D,20190927,000000,12.75,12.81,12.57,12.62,105463,0
+CDZI.US,D,20190930,000000,12.56,12.7,12.17,12.49,132914,0
+CDZI.US,D,20191001,000000,12.42,12.5,12.08,12.24,137045,0
+CDZI.US,D,20191002,000000,12.19,12.39,11.91,12.04,120234,0
+CDZI.US,D,20191003,000000,11.98,12.3,11.81,12.08,114795,0
+CDZI.US,D,20191004,000000,12.1,12.28,12.1,12.22,51661,0
+CDZI.US,D,20191007,000000,12.2,12.2205,12.03,12.04,43197,0
+CDZI.US,D,20191008,000000,11.95,12.09,11.91,12.04,36991,0
+CDZI.US,D,20191009,000000,12.03,12.12,11.97,12.07,54863,0
+CDZI.US,D,20191010,000000,12.03,12.14,11.92,12.08,30491,0
+CDZI.US,D,20191011,000000,12.09,12.16,11.95,12.06,68384,0
+CDZI.US,D,20191014,000000,12.07,12.12,11.995,12.04,61082,0
+CDZI.US,D,20191015,000000,12.01,12.09,11.58,11.61,111769,0
+CDZI.US,D,20191016,000000,11.9,11.92,11.28,11.79,235501,0
+CDZI.US,D,20191017,000000,11.8,11.94,11.68,11.79,93693,0
+CDZI.US,D,20191018,000000,11.72,11.95,11.64,11.79,94918,0
+CDZI.US,D,20191021,000000,11.79,11.82,11.62,11.81,113601,0
+CDZI.US,D,20191022,000000,11.71,11.83,11.7,11.74,59969,0
+CDZI.US,D,20191023,000000,11.74,11.83,11.54,11.82,111320,0
+CDZI.US,D,20191024,000000,11.81,12.01,11.6,11.74,103298,0
+CDZI.US,D,20191025,000000,11.67,11.78,11.41,11.41,42726,0
+CDZI.US,D,20191028,000000,11.36,11.62,11.3,11.54,158844,0
+CDZI.US,D,20191029,000000,11.46,11.7,11.46,11.54,305316,0
+CDZI.US,D,20191030,000000,11.59,11.73,11.52,11.67,199011,0
+CDZI.US,D,20191031,000000,11.75,11.96,11.65,11.84,127268,0
+CDZI.US,D,20191101,000000,11.87,11.9,11.71,11.76,106645,0
+CDZI.US,D,20191104,000000,11.75,11.9,11.2,11.57,185430,0
+CDZI.US,D,20191105,000000,11.6,11.82,11.48,11.52,88929,0
+CDZI.US,D,20191106,000000,11.46,11.6,11.25,11.46,142159,0
+CDZI.US,D,20191107,000000,11.43,11.56,11.2,11.48,222825,0
+CDZI.US,D,20191108,000000,11.4,11.62,11.285,11.61,145205,0
+CDZI.US,D,20191111,000000,11.55,11.86,11.55,11.65,78136,0
+CDZI.US,D,20191112,000000,11.68,11.85,11.37,11.6,108543,0
+CDZI.US,D,20191113,000000,11.65,11.71,11.28,11.6,202657,0
+CDZI.US,D,20191114,000000,11.6,11.65,11.46,11.6,83775,0
+CDZI.US,D,20191115,000000,11.64,11.7,11.44,11.59,167866,0
+CDZI.US,D,20191118,000000,11.55,11.635,11.45,11.55,261112,0
+CDZI.US,D,20191119,000000,11.58,11.61,11.25,11.475,228639,0
+CDZI.US,D,20191120,000000,11.44,11.6,11.35,11.4,324015,0
+CDZI.US,D,20191121,000000,11.38,11.51,11.335,11.37,148334,0
+CDZI.US,D,20191122,000000,11.4,11.49,11.25,11.37,185169,0
+CDZI.US,D,20191125,000000,11.37,11.625,11.35,11.51,122342,0
+CDZI.US,D,20191126,000000,11.55,11.71,11.32,11.4,284180,0
+CDZI.US,D,20191127,000000,11.4,11.5,11.19,11.41,111613,0
+CDZI.US,D,20191129,000000,11.4,11.46,11.16,11.46,117418,0
+CDZI.US,D,20191202,000000,11.48,11.48,11.11,11.4,127735,0
+CDZI.US,D,20191203,000000,11.4,11.465,11.32,11.42,141062,0
+CDZI.US,D,20191204,000000,11.5,11.55,11.28,11.31,136601,0
+CDZI.US,D,20191205,000000,11.4,11.4,11.24,11.32,158928,0
+CDZI.US,D,20191206,000000,11.35,11.48,11.25,11.46,223169,0
+CDZI.US,D,20191209,000000,11.43,11.55,11.27,11.45,209250,0
+CDZI.US,D,20191210,000000,11.45,11.53,11.25,11.46,202050,0
+CDZI.US,D,20191211,000000,11.5,11.535,11.01,11.03,443143,0
+CDZI.US,D,20191212,000000,11.37,11.46,10.93,11.08,686676,0
+CDZI.US,D,20191213,000000,11.1,11.2,10.96,11.17,379858,0
+CDZI.US,D,20191216,000000,11.11,11.3,11.08,11.17,195839,0
+CDZI.US,D,20191217,000000,11.13,11.3,11,11.09,272991,0
+CDZI.US,D,20191218,000000,11.09,11.3,10.59,11.07,314755,0
+CDZI.US,D,20191219,000000,11.14,11.295,11.04,11.08,342171,0
+CDZI.US,D,20191220,000000,11.08,11.23,10.73,10.95,667245,0
+CDZI.US,D,20191223,000000,10.95,11.6299,10.95,10.98,295570,0
+CDZI.US,D,20191224,000000,10.99,11.1,10.86,11.03,151967,0
+CDZI.US,D,20191226,000000,11.04,11.1,10.83,11.1,175077,0
+CDZI.US,D,20191227,000000,11.1,11.18,10.98,11.1,437368,0
+CDZI.US,D,20191230,000000,11.1,11.16,10.97,11.01,294940,0
+CDZI.US,D,20191231,000000,11,11.07,10.94,11.02,190173,0
+CDZI.US,D,20200102,000000,11.01,11.175,10.9,10.94,234024,0
+CDZI.US,D,20200103,000000,10.98,11,10.68,10.74,180689,0
+CDZI.US,D,20200106,000000,10.74,10.92,10.21,10.355,236557,0
+CDZI.US,D,20200107,000000,10.35,10.41,10.05,10.33,462905,0
+CDZI.US,D,20200108,000000,10.36,10.41,10.1,10.25,380910,0
+CDZI.US,D,20200109,000000,10.27,10.39,10.08,10.19,276428,0
+CDZI.US,D,20200110,000000,10.2,10.38,10.11,10.32,300560,0
+CDZI.US,D,20200113,000000,10.3,10.39,10.21,10.24,284525,0
+CDZI.US,D,20200114,000000,10.17,10.3,10.11,10.22,322898,0
+CDZI.US,D,20200115,000000,10.24,10.4,10.185,10.37,153396,0
+CDZI.US,D,20200116,000000,10.39,10.42,10.13,10.16,125890,0
+CDZI.US,D,20200117,000000,10.2,10.22,10.11,10.13,144335,0
+CDZI.US,D,20200121,000000,10.13,10.17,10.05,10.08,216710,0
+CDZI.US,D,20200122,000000,10.12,10.26,10.04,10.06,291137,0
+CDZI.US,D,20200123,000000,10.1,10.16,9.945,10.11,426174,0
+CDZI.US,D,20200124,000000,10.04,10.16,9.55,9.92,695311,0
+CDZI.US,D,20200127,000000,9.76,9.93,9.62,9.64,197415,0
+CDZI.US,D,20200128,000000,9.62,9.665,9.32,9.54,312267,0
+CDZI.US,D,20200129,000000,9.76,9.76,9.16,9.2,131391,0
+CDZI.US,D,20200130,000000,9.12,9.24,8.825,8.92,158560,0
+CDZI.US,D,20200131,000000,8.94,9.12,8.81,9.095,226263,0
+CDZI.US,D,20200203,000000,9.03,9.2699,8.6811,9.1,229551,0
+CDZI.US,D,20200204,000000,9.06,9.28,8.93,9.2,346505,0
+CDZI.US,D,20200205,000000,9.19,9.29,9.17,9.27,132932,0
+CDZI.US,D,20200206,000000,9.26,9.27,9.14,9.15,91972,0
+CDZI.US,D,20200207,000000,9.3,9.3,8.99,9.05,139298,0
+CDZI.US,D,20200210,000000,9.1,9.23,9,9.02,155422,0
+CDZI.US,D,20200211,000000,9,9.13,8.855,8.86,371063,0
+CDZI.US,D,20200212,000000,8.87,9.0265,8.78,8.87,185624,0
+CDZI.US,D,20200213,000000,8.85,8.95,8.775,8.8,93143,0
+CDZI.US,D,20200214,000000,8.9,8.9,8.8,8.83,104178,0
+CDZI.US,D,20200218,000000,8.83,8.86,8.78,8.81,86107,0
+CDZI.US,D,20200219,000000,8.79,8.9199,8.78,8.79,79290,0
+CDZI.US,D,20200220,000000,8.77,8.845,8.735,8.79,123817,0
+CDZI.US,D,20200221,000000,8.81,8.8273,8.7,8.78,138136,0
+CDZI.US,D,20200224,000000,8.67,8.8,8.67,8.77,102841,0
+CDZI.US,D,20200225,000000,8.72,8.84,8.65,8.76,179226,0
+CDZI.US,D,20200226,000000,8.88,8.9,8.67,8.76,71787,0
+CDZI.US,D,20200227,000000,8.76,8.9162,8.76,8.76,104953,0
+CDZI.US,D,20200228,000000,9.031,9.035,8.42,8.76,130835,0
+CDZI.US,D,20200302,000000,8.785,8.94,8.72,8.93,67201,0
+CDZI.US,D,20200303,000000,8.93,9.17,8.9,9.1,75622,0
+CDZI.US,D,20200304,000000,9.18,9.73,9.18,9.72,55773,0
+CDZI.US,D,20200305,000000,9.67,9.84,9.59,9.81,112193,0
+CDZI.US,D,20200306,000000,9.7,10.23,9.63,10.22,401559,0
+CDZI.US,D,20200309,000000,9.86,10.54,9.56,10.36,184177,0
+CDZI.US,D,20200310,000000,10.49,10.55,9.97,10.21,269951,0
+CDZI.US,D,20200311,000000,10.11,10.4,10.11,10.18,160854,0
+CDZI.US,D,20200312,000000,9.82,10.46,9.82,10.04,207630,0
+CDZI.US,D,20200313,000000,10.2,10.235,9.68,9.98,272366,0
+CDZI.US,D,20200316,000000,9,10.045,8.85,9.71,332648,0
+CDZI.US,D,20200317,000000,9.59,10.49,9.52,10.41,200991,0
+CDZI.US,D,20200318,000000,9.71,10.34,9.18,9.43,237558,0
+CDZI.US,D,20200319,000000,9.28,10.7125,9.28,9.97,163985,0
+CDZI.US,D,20200320,000000,9.77,10.14,9.48,9.7,192557,0
+CDZI.US,D,20200323,000000,9.9,10.27,9.82,10,217612,0
+CDZI.US,D,20200324,000000,10.22,10.3,9.87,10.15,169315,0
+CDZI.US,D,20200325,000000,10.09,10.42,10.02,10.32,107668,0
+CDZI.US,D,20200326,000000,10.26,10.9718,10.26,10.85,185760,0
+CDZI.US,D,20200327,000000,10.71,12.5,10.71,11.33,423736,0
+CDZI.US,D,20200330,000000,11.3,12.01,11.3,11.63,61532,0
+CDZI.US,D,20200331,000000,11.63,11.78,11.38,11.67,145433,0
+CDZI.US,D,20200401,000000,11.57,11.86,11.19,11.2,120634,0
+CDZI.US,D,20200402,000000,11.08,11.73,10.87,11.65,99926,0
+CDZI.US,D,20200403,000000,11.65,11.93,11.65,11.8,124948,0
+CDZI.US,D,20200406,000000,12.19,12.5,12,12.45,95399,0
+CDZI.US,D,20200407,000000,12.53,12.77,12.45,12.73,102878,0
+CDZI.US,D,20200408,000000,12.79,12.89,12.53,12.85,101312,0
+CDZI.US,D,20200409,000000,12.82,12.93,12.18,12.68,163441,0
+CDZI.US,D,20200413,000000,11.03,12.85,11.03,12.36,159768,0
+CDZI.US,D,20200414,000000,12.44,12.78,12.31,12.55,88733,0
+CDZI.US,D,20200415,000000,12.44,12.55,11.89,12.45,113550,0
+CDZI.US,D,20200416,000000,12.37,12.5,12.15,12.36,97614,0
+CDZI.US,D,20200417,000000,12.5,12.55,12.24,12.29,75506,0
+CDZI.US,D,20200420,000000,12.3,12.38,12.05,12.21,77444,0
+CDZI.US,D,20200421,000000,12.04,12.43,11.89,12.35,58811,0
+CDZI.US,D,20200422,000000,12.45,12.45,12.18,12.22,61207,0
+CDZI.US,D,20200423,000000,12.2,12.37,12.15,12.26,85997,0
+CDZI.US,D,20200424,000000,12.28,12.5,12.13,12.26,39288,0
+CDZI.US,D,20200427,000000,12.23,12.35,12.12,12.17,39709,0
+CDZI.US,D,20200428,000000,12.3,12.3,11.81,11.99,78655,0
+CDZI.US,D,20200429,000000,12.16,12.16,11.71,11.72,112220,0
+CDZI.US,D,20200430,000000,11.53,11.67,10.64,10.67,169609,0
+CDZI.US,D,20200501,000000,10.56,10.76,10.17,10.62,211800,0
+CDZI.US,D,20200504,000000,10.57,10.77,10.32,10.63,169434,0
+CDZI.US,D,20200505,000000,10.75,11.02,10.67,10.77,78094,0
+CDZI.US,D,20200506,000000,10.93,10.93,10.54,10.57,156792,0
+CDZI.US,D,20200507,000000,10.65,10.8,10.36,10.57,107457,0
+CDZI.US,D,20200508,000000,10.78,10.785,10.4518,10.68,74799,0
+CDZI.US,D,20200511,000000,10.65,10.74,10.48,10.49,139855,0
+CDZI.US,D,20200512,000000,10.51,10.88,10.2,10.21,121547,0
+CDZI.US,D,20200513,000000,10.07,10.401,10,10.34,336598,0
+CDZI.US,D,20200514,000000,10.38,10.5,10.24,10.38,342210,0
+CDZI.US,D,20200515,000000,10.48,10.57,10.38,10.49,248982,0
+CDZI.US,D,20200518,000000,10.65,10.99,10.65,10.85,209435,0
+CDZI.US,D,20200519,000000,10.8,10.88,10.36,10.51,322085,0
+CDZI.US,D,20200520,000000,10.68,10.8,10.48,10.57,191895,0
+CDZI.US,D,20200521,000000,10.52,10.8,10.515,10.635,189821,0
+CDZI.US,D,20200522,000000,10.7,10.79,10.5,10.73,102115,0
+CDZI.US,D,20200526,000000,10.6,10.8,10.6,10.65,117042,0
+CDZI.US,D,20200527,000000,10.49,10.95,10.49,10.91,131813,0
+CDZI.US,D,20200528,000000,11,11.29,11,11.03,115154,0
+CDZI.US,D,20200529,000000,11.02,11.28,10.975,11.07,431031,0
+CDZI.US,D,20200601,000000,11.08,11.18,11.01,11.01,100517,0
+CDZI.US,D,20200602,000000,10.99,11.15,10.85,11.08,104055,0
+CDZI.US,D,20200603,000000,10.94,11.2,10.94,11.04,138642,0
+CDZI.US,D,20200604,000000,10.98,11.1,10.82,10.97,106131,0
+CDZI.US,D,20200605,000000,10.75,11.2,10.75,11.17,154486,0
+CDZI.US,D,20200608,000000,11.2,11.34,11.16,11.23,102543,0
+CDZI.US,D,20200609,000000,11.2,11.27,11.1,11.15,100797,0
+CDZI.US,D,20200610,000000,11.17,11.33,11.02,11.17,136778,0
+CDZI.US,D,20200611,000000,11.13,11.19,10.54,10.6,262117,0
+CDZI.US,D,20200612,000000,10.71,10.92,10.71,10.85,184998,0
+CDZI.US,D,20200615,000000,10.77,11,10.59,10.9,118700,0
+CDZI.US,D,20200616,000000,11,11.15,10.83,10.83,96013,0
+CDZI.US,D,20200617,000000,10.82,10.9,10.67,10.77,132143,0
+CDZI.US,D,20200618,000000,10.73,10.85,10.62,10.62,258009,0
+CDZI.US,D,20200619,000000,10.61,10.751,10.49,10.53,422793,0
+CDZI.US,D,20200622,000000,10.62,10.64,10.44,10.495,174153,0
+CDZI.US,D,20200623,000000,10.54,10.65,10.36,10.4,114601,0
+CDZI.US,D,20200624,000000,10.34,10.475,10.17,10.32,245419,0
+CDZI.US,D,20200625,000000,10.42,10.55,10.27,10.34,233029,0
+CDZI.US,D,20200626,000000,10.33,10.34,9.75,9.79,1236385,0
+CDZI.US,D,20200629,000000,9.83,10.14,9.75,9.96,323719,0
+CDZI.US,D,20200630,000000,9.92,10.19,9.92,10.16,325859,0
+CDZI.US,D,20200701,000000,10.13,10.34,10.09,10.18,177237,0
+CDZI.US,D,20200702,000000,10.25,10.31,10.18,10.18,221835,0
+CDZI.US,D,20200706,000000,10.2,10.28,10.12,10.26,235674,0
+CDZI.US,D,20200707,000000,10.27,10.35,10.16,10.26,247645,0
+CDZI.US,D,20200708,000000,10.26,10.5,10.2,10.29,214518,0
+CDZI.US,D,20200709,000000,10.3,10.36,10.22,10.32,315014,0
+CDZI.US,D,20200710,000000,10.29,10.37,10.2,10.29,615391,0
+CDZI.US,D,20200713,000000,10.33,10.4,10.21,10.27,293808,0
+CDZI.US,D,20200714,000000,10.24,10.36,10.205,10.3,142877,0
+CDZI.US,D,20200715,000000,10.45,10.48,10.36,10.38,114187,0
+CDZI.US,D,20200716,000000,10.35,10.41,10.15,10.41,94509,0
+CDZI.US,D,20200717,000000,10.39,10.54,10.39,10.47,91829,0
+CDZI.US,D,20200720,000000,10.44,10.55,10.44,10.49,132675,0
+CDZI.US,D,20200721,000000,10.54,10.62,10.47,10.51,121245,0
+CDZI.US,D,20200722,000000,10.45,10.65,10.45,10.5,161858,0
+CDZI.US,D,20200723,000000,10.49,10.575,10.49,10.51,140442,0
+CDZI.US,D,20200724,000000,10.55,10.615,10.4712,10.51,114857,0
+CDZI.US,D,20200727,000000,10.51,10.645,10.48,10.5,163905,0
+CDZI.US,D,20200728,000000,10.55,10.565,10.49,10.49,125743,0
+CDZI.US,D,20200729,000000,10.5,10.58,10.48,10.57,146555,0
+CDZI.US,D,20200730,000000,10.6,10.64,10.52,10.54,144588,0
+CDZI.US,D,20200731,000000,10.5,10.76,10.49,10.62,164488,0
+CDZI.US,D,20200803,000000,10.65,10.66,9.775,9.8,400937,0
+CDZI.US,D,20200804,000000,9.9,10.15,9.03,10.01,445467,0
+CDZI.US,D,20200805,000000,10.01,10.15,9.74,10.06,446530,0
+CDZI.US,D,20200806,000000,10.1,10.14,9.97,10.1,248048,0
+CDZI.US,D,20200807,000000,10.2,10.2,10.09,10.15,180496,0
+CDZI.US,D,20200810,000000,10.2,10.27,10,10.19,231279,0
+CDZI.US,D,20200811,000000,10.18,10.29,10.11,10.17,198572,0
+CDZI.US,D,20200812,000000,10.22,10.26,10.17,10.2,174825,0
+CDZI.US,D,20200813,000000,10.16,10.21,10.05,10.15,72176,0
+CDZI.US,D,20200814,000000,10.12,10.27,10.11,10.19,180218,0
+CDZI.US,D,20200817,000000,10.23,10.34,10.16,10.22,173363,0
+CDZI.US,D,20200818,000000,10.26,10.3,10.09,10.14,139045,0
+CDZI.US,D,20200819,000000,10.15,10.1733,10.09,10.15,140076,0
+CDZI.US,D,20200820,000000,10.16,10.23,10.16,10.19,115150,0
+CDZI.US,D,20200821,000000,10.17,10.24,10.1225,10.2,94380,0
+CDZI.US,D,20200824,000000,10.21,10.27,10.1764,10.26,120156,0
+CDZI.US,D,20200825,000000,10.27,10.31,10.24,10.26,105126,0
+CDZI.US,D,20200826,000000,10.24,10.47,10.24,10.42,161700,0
+CDZI.US,D,20200827,000000,10.45,10.53,10.41,10.44,73256,0
+CDZI.US,D,20200828,000000,10.48,10.67,10.32,10.46,64694,0
+CDZI.US,D,20200831,000000,10.5,10.5,10.3,10.46,172807,0
+CDZI.US,D,20200901,000000,10.41,10.5,10.065,10.43,245528,0
+CDZI.US,D,20200902,000000,10.41,10.48,10.33,10.4,103007,0
+CDZI.US,D,20200903,000000,10.37,10.45,10.31,10.38,146344,0
+CDZI.US,D,20200904,000000,10.35,10.46,10.02,10.37,222089,0
+CDZI.US,D,20200908,000000,10.35,10.43,10.11,10.185,248791,0
+CDZI.US,D,20200909,000000,10.34,10.34,10.11,10.18,156338,0
+CDZI.US,D,20200910,000000,10.15,10.18,9.99,10.005,127545,0
+CDZI.US,D,20200911,000000,10.02,10.11,9.93,10.025,196080,0
+CDZI.US,D,20200914,000000,10.05,10.06,9.93,10.01,189907,0
+CDZI.US,D,20200915,000000,10.03,10.04,9.945,10.01,171356,0
+CDZI.US,D,20200916,000000,10.01,10.07,9.84,10.04,91346,0
+CDZI.US,D,20200917,000000,10.02,10.035,9.95,10.01,57967,0
+CDZI.US,D,20200918,000000,10.05,10.07,9.91,10.055,313519,0
+CDZI.US,D,20200921,000000,10.04,10.04,9.73,9.83,324351,0
+CDZI.US,D,20200922,000000,9.82,9.9,9.2,9.23,151614,0
+CDZI.US,D,20200923,000000,9.18,9.34,9.01,9.06,234513,0
+CDZI.US,D,20200924,000000,9.24,9.53,9.07,9.39,109561,0
+CDZI.US,D,20200925,000000,9.35,9.58,9.35,9.56,57137,0
+CDZI.US,D,20200928,000000,9.55,9.895,9.55,9.805,78058,0
+CDZI.US,D,20200929,000000,9.73,9.93,9.73,9.92,55659,0
+CDZI.US,D,20200930,000000,9.95,10.03,9.87,9.93,92081,0
+CDZI.US,D,20201001,000000,9.89,10.05,9.89,10.02,89639,0
+CDZI.US,D,20201002,000000,10,10.16,9.94,10.04,233004,0
+CDZI.US,D,20201005,000000,10.09,10.24,10.02,10.065,145066,0
+CDZI.US,D,20201006,000000,10.11,10.2,10.03,10.13,147769,0
+CDZI.US,D,20201007,000000,10.17,10.205,10.09,10.14,99512,0
+CDZI.US,D,20201008,000000,10.19,10.2,10.08,10.13,115714,0
+CDZI.US,D,20201009,000000,10.11,10.205,10.1,10.17,131556,0
+CDZI.US,D,20201012,000000,10.16,10.3,10.14,10.25,133102,0
+CDZI.US,D,20201013,000000,10.21,10.28,10.17,10.23,97337,0
+CDZI.US,D,20201014,000000,10.2,10.22,9.86,9.86,101281,0
+CDZI.US,D,20201015,000000,9.7,10,9.68,9.9,103857,0
+CDZI.US,D,20201016,000000,9.86,10.07,9.85,9.87,62259,0
+CDZI.US,D,20201019,000000,9.93,10.04,9.87,9.94,52556,0
+CDZI.US,D,20201020,000000,9.99,10.07,9.88,10.04,65507,0
+CDZI.US,D,20201021,000000,10.02,10.07,10,10.02,42094,0
+CDZI.US,D,20201022,000000,9.99,10.09,9.98,9.99,57774,0
+CDZI.US,D,20201023,000000,10.04,10.08,9.99,10.01,46699,0
+CDZI.US,D,20201026,000000,9.925,10.02,9.925,9.99,54400,0
+CDZI.US,D,20201027,000000,9.98,10.03,9.95,9.96,88538,0
+CDZI.US,D,20201028,000000,9.86,9.92,9.6,9.64,126664,0
+CDZI.US,D,20201029,000000,9.61,9.75,9.49,9.63,173333,0
+CDZI.US,D,20201030,000000,9.69,9.69,9.22,9.55,299306,0
+CDZI.US,D,20201102,000000,9.56,9.63,9.46,9.53,96734,0
+CDZI.US,D,20201103,000000,9.52,9.66,9.45,9.56,96960,0
+CDZI.US,D,20201104,000000,9.52,9.665,9.47,9.53,71498,0
+CDZI.US,D,20201105,000000,9.52,9.62,9.46,9.55,63917,0
+CDZI.US,D,20201106,000000,9.5,9.63,9.26,9.46,130459,0
+CDZI.US,D,20201109,000000,9.6,10,9.6,9.91,115494,0
+CDZI.US,D,20201110,000000,9.98,10.59,9.9,10.05,134394,0
+CDZI.US,D,20201111,000000,10.03,10.18,9.93,10.05,77697,0
+CDZI.US,D,20201112,000000,10.02,10.06,9.68,9.9,83218,0
+CDZI.US,D,20201113,000000,9.87,9.97,9.7912,9.95,55430,0
+CDZI.US,D,20201116,000000,9.98,10.005,9.9,9.93,72973,0
+CDZI.US,D,20201117,000000,9.87,9.95,9.82,9.86,56063,0
+CDZI.US,D,20201118,000000,9.81,9.84,9.69,9.8,50841,0
+CDZI.US,D,20201119,000000,9.85,9.95,9.75,9.81,109594,0
+CDZI.US,D,20201120,000000,9.75,9.84,9.57,9.78,76775,0
+CDZI.US,D,20201123,000000,9.75,9.825,9.57,9.78,95089,0
+CDZI.US,D,20201124,000000,9.73,10,9.73,10,213414,0
+CDZI.US,D,20201125,000000,10.01,10.1,10,10.1,118358,0
+CDZI.US,D,20201127,000000,10.08,10.3781,9.92,9.97,37710,0
+CDZI.US,D,20201130,000000,9.93,10.1,9.92,10.04,273331,0
+CDZI.US,D,20201201,000000,10.15,10.19,9.96,10.06,112464,0
+CDZI.US,D,20201202,000000,10.05,10.15,9.91,10.05,139462,0
+CDZI.US,D,20201203,000000,10.09,10.1,10,10.03,60910,0
+CDZI.US,D,20201204,000000,10.06,10.2573,9.94,10.14,45334,0
+CDZI.US,D,20201207,000000,10.3,10.865,10.1,10.12,76277,0
+CDZI.US,D,20201208,000000,10.08,10.28,10.08,10.22,88690,0
+CDZI.US,D,20201209,000000,10.16,10.31,10.16,10.21,92928,0
+CDZI.US,D,20201210,000000,10.18,10.27,10.08,10.1,399139,0
+CDZI.US,D,20201211,000000,10.06,10.42,10,10.4,211873,0
+CDZI.US,D,20201214,000000,10.45,10.65,10.45,10.47,185646,0
+CDZI.US,D,20201215,000000,10.58,10.58,10.24,10.4,126175,0
+CDZI.US,D,20201216,000000,10.41,10.53,10.28,10.345,226249,0
+CDZI.US,D,20201217,000000,10.35,10.43,10.18,10.26,142055,0
+CDZI.US,D,20201218,000000,10.31,10.31,9.63,9.82,374375,0
+CDZI.US,D,20201221,000000,9.68,10.084,8.96,9.56,380131,0
+CDZI.US,D,20201222,000000,9.68,9.68,9.45,9.48,216459,0
+CDZI.US,D,20201223,000000,9.65,10.35,9.52,10.31,297059,0
+CDZI.US,D,20201224,000000,10.48,10.48,10.25,10.41,82448,0
+CDZI.US,D,20201228,000000,10.47,10.98,10.41,10.91,235345,0
+CDZI.US,D,20201229,000000,10.94,11.03,10.32,10.63,124132,0
+CDZI.US,D,20201230,000000,10.61,10.73,10.54,10.66,163342,0
+CDZI.US,D,20201231,000000,10.63,10.75,10.57,10.65,73553,0
+CDZI.US,D,20210104,000000,10.68,10.7,10.34,10.51,64660,0
+CDZI.US,D,20210105,000000,10.5,10.56,10.42,10.42,73147,0
+CDZI.US,D,20210106,000000,10.45,10.55,10.41,10.42,198342,0
+CDZI.US,D,20210107,000000,10.4,10.55,10.37,10.47,236375,0
+CDZI.US,D,20210108,000000,10.45,10.54,10.435,10.5,64888,0
+CDZI.US,D,20210111,000000,10.45,10.59,10.45,10.56,90144,0
+CDZI.US,D,20210112,000000,10.7,10.83,10.65,10.79,207646,0
+CDZI.US,D,20210113,000000,10.82,10.9,10.7582,10.87,169132,0
+CDZI.US,D,20210114,000000,10.95,11.03,10.43,10.96,311232,0
+CDZI.US,D,20210115,000000,10.96,11.03,10.8,11.01,86743,0
+CDZI.US,D,20210119,000000,11.02,11.04,10.96,11.01,71052,0
+CDZI.US,D,20210120,000000,10.785,11.05,10.785,11,114282,0
+CDZI.US,D,20210121,000000,10.99,11.05,10.89,10.99,111441,0
+CDZI.US,D,20210122,000000,11,11.05,11,11.05,110383,0
+CDZI.US,D,20210125,000000,11.01,11.22,11,11.2,238536,0
+CDZI.US,D,20210126,000000,11.2,11.26,11.11,11.19,105488,0
+CDZI.US,D,20210127,000000,11.1,11.3,11.01,11.16,186348,0
+CDZI.US,D,20210128,000000,11.15,11.28,11.02,11.18,186065,0
+CDZI.US,D,20210129,000000,11.15,11.241,11.07,11.16,171954,0
+CDZI.US,D,20210201,000000,11.16,11.2406,11.08,11.17,107724,0
+CDZI.US,D,20210202,000000,11.2,11.29,11.14,11.23,100382,0
+CDZI.US,D,20210203,000000,11.2,11.215,11.01,11.19,105397,0
+CDZI.US,D,20210204,000000,11.23,11.23,11.16,11.19,66571,0
+CDZI.US,D,20210205,000000,11.2,11.25,11.18,11.18,63180,0
+CDZI.US,D,20210208,000000,11.19,11.3,11.065,11.3,95963,0
+CDZI.US,D,20210209,000000,11.25,11.41,11.22,11.38,120435,0
+CDZI.US,D,20210210,000000,11.4,11.47,11.37,11.43,169177,0
+CDZI.US,D,20210211,000000,11.45,11.55,11.4,11.44,126301,0
+CDZI.US,D,20210212,000000,11.45,11.57,11.425,11.45,101835,0
+CDZI.US,D,20210216,000000,11.46,11.5,11.32,11.35,71352,0
+CDZI.US,D,20210217,000000,11.31,11.33,11.24,11.28,98618,0
+CDZI.US,D,20210218,000000,11.29,11.43,11.265,11.38,137498,0
+CDZI.US,D,20210219,000000,11.36,11.4,11.16,11.33,136063,0
+CDZI.US,D,20210222,000000,11.32,11.44,11.22,11.36,98097,0
+CDZI.US,D,20210223,000000,11.35,11.41,11.23,11.28,65467,0
+CDZI.US,D,20210224,000000,11.32,11.38,11.19,11.24,78191,0
+CDZI.US,D,20210225,000000,11.28,11.28,11.09,11.11,51393,0
+CDZI.US,D,20210226,000000,11.15,11.18,10.87,10.87,91347,0
+CDZI.US,D,20210301,000000,10.94,11.08,10.93,11.02,78689,0
+CDZI.US,D,20210302,000000,10.95,11.05,10.87,10.94,88893,0
+CDZI.US,D,20210303,000000,10.95,11.08,10.95,10.96,56078,0
+CDZI.US,D,20210304,000000,11.03,11.1,10.85,10.91,73067,0
+CDZI.US,D,20210305,000000,11.06,11.1,10.8,11,109795,0
+CDZI.US,D,20210308,000000,11.09,11.18,10.9,11.01,136552,0
+CDZI.US,D,20210309,000000,11.02,11.05,10.92,10.96,106770,0
+CDZI.US,D,20210310,000000,10.94,11.05,10.86,11,94949,0
+CDZI.US,D,20210311,000000,11.1,11.1,10.905,11.02,96799,0
+CDZI.US,D,20210312,000000,11.05,11.12,10.89,11.005,133987,0
+CDZI.US,D,20210315,000000,10.98,11.03,10.83,10.97,95805,0
+CDZI.US,D,20210316,000000,10.94,11.07,10.785,10.99,63300,0
+CDZI.US,D,20210317,000000,10.94,11,10.3601,10.38,159971,0
+CDZI.US,D,20210318,000000,10.4,10.4,9.98,10,247762,0
+CDZI.US,D,20210319,000000,10.17,10.17,9.34,9.39,502248,0
+CDZI.US,D,20210322,000000,9.56,9.89,8.85,8.86,306535,0
+CDZI.US,D,20210323,000000,8.92,9.09,8.55,8.75,379890,0
+CDZI.US,D,20210324,000000,8.83,8.85,8.2993,8.78,339424,0
+CDZI.US,D,20210325,000000,8.75,9.16,8.35,9.02,513943,0
+CDZI.US,D,20210326,000000,9.1,9.32,8.88,9.27,450477,0
+CDZI.US,D,20210329,000000,9.42,9.42,9.22,9.32,318062,0
+CDZI.US,D,20210330,000000,9.27,9.5228,9.15,9.33,345312,0
+CDZI.US,D,20210331,000000,9.35,9.67,9.35,9.59,238432,0
+CDZI.US,D,20210401,000000,9.69,9.75,9.52,9.62,197989,0
+CDZI.US,D,20210405,000000,9.58,9.7,9.25,9.63,119701,0
+CDZI.US,D,20210406,000000,9.66,9.79,9.512,9.62,176107,0
+CDZI.US,D,20210407,000000,9.56,9.73,9.56,9.7,103675,0
+CDZI.US,D,20210408,000000,9.77,9.82,9.71,9.75,63262,0
+CDZI.US,D,20210409,000000,9.72,10.05,9.5,10.04,260060,0
+CDZI.US,D,20210412,000000,9.97,10.15,9.82,10.07,111351,0
+CDZI.US,D,20210413,000000,9.99,10.265,9.87,10.14,193806,0
+CDZI.US,D,20210414,000000,10.11,10.395,10,10.37,143815,0
+CDZI.US,D,20210415,000000,10.45,10.5,10.33,10.48,138316,0
+CDZI.US,D,20210416,000000,10.43,10.65,10.43,10.47,300862,0
+CDZI.US,D,20210419,000000,10.51,10.51,10.02,10.05,203870,0
+CDZI.US,D,20210420,000000,10.19,10.19,9.63,9.93,424563,0
+CDZI.US,D,20210421,000000,9.91,11.05,9.83,11.05,724533,0
+CDZI.US,D,20210422,000000,11.25,11.79,11.25,11.65,538465,0
+CDZI.US,D,20210423,000000,11.79,11.91,11.05,11.05,354095,0
+CDZI.US,D,20210426,000000,11.3,11.62,10.98,11.09,187551,0
+CDZI.US,D,20210427,000000,11.08,11.24,10.94,11.16,114969,0
+CDZI.US,D,20210428,000000,11.17,11.17,10.97,11.01,83195,0
+CDZI.US,D,20210429,000000,11.02,11.66,11.02,11.51,383607,0
+CDZI.US,D,20210430,000000,11.53,11.8,11.36,11.65,166321,0
+CDZI.US,D,20210503,000000,11.75,11.92,11.65,11.85,209685,0
+CDZI.US,D,20210504,000000,11.9,11.9,11.44,11.76,313847,0
+CDZI.US,D,20210505,000000,11.86,12,11.55,11.78,309832,0
+CDZI.US,D,20210506,000000,11.75,11.93,11.5,11.83,284232,0
+CDZI.US,D,20210507,000000,11.77,12.3,11.72,12.09,201329,0
+CDZI.US,D,20210510,000000,12,12.28,11.855,12.01,183048,0
+CDZI.US,D,20210511,000000,11.95,12,11.59,11.68,130935,0
+CDZI.US,D,20210512,000000,11.74,12.11,11.7,11.92,178408,0
+CDZI.US,D,20210513,000000,11.9,12.13,11.9,11.99,110375,0
+CDZI.US,D,20210514,000000,12.06,12.23,11.64,12.04,233946,0
+CDZI.US,D,20210517,000000,11.99,12.06,11.71,11.88,127448,0
+CDZI.US,D,20210518,000000,11.84,12.055,11.74,11.84,139610,0
+CDZI.US,D,20210519,000000,11.85,12.045,11.74,11.93,103321,0
+CDZI.US,D,20210520,000000,11.95,12.115,11.91,12.01,128399,0
+CDZI.US,D,20210521,000000,12.05,12.76,12.05,12.53,480559,0
+CDZI.US,D,20210524,000000,12.5,12.93,12.5,12.79,229086,0
+CDZI.US,D,20210525,000000,12.81,13.09,12.76,12.83,238829,0
+CDZI.US,D,20210526,000000,12.81,13.16,12.81,13.09,94128,0
+CDZI.US,D,20210527,000000,13.13,13.39,13.11,13.25,289708,0
+CDZI.US,D,20210528,000000,13.32,13.85,13.31,13.76,381885,0
+CDZI.US,D,20210601,000000,13.84,14.09,13.665,13.74,351324,0
+CDZI.US,D,20210602,000000,13.8,13.96,13.59,13.79,246111,0
+CDZI.US,D,20210603,000000,13.8,13.85,13.11,13.13,434062,0
+CDZI.US,D,20210604,000000,13.24,13.43,13.05,13.19,170473,0
+CDZI.US,D,20210607,000000,13.21,13.2425,13.11,13.23,174799,0
+CDZI.US,D,20210608,000000,13.24,13.295,13.08,13.18,204853,0
+CDZI.US,D,20210609,000000,13.22,13.27,13.15,13.22,246525,0
+CDZI.US,D,20210610,000000,13.23,13.3,13.165,13.18,330745,0
+CDZI.US,D,20210611,000000,13.16,13.25,12.9299,13.15,283104,0
+CDZI.US,D,20210614,000000,13.16,13.3,13.03,13.19,170154,0
+CDZI.US,D,20210615,000000,13.2,13.29,13.14,13.17,229079,0
+CDZI.US,D,20210616,000000,13.16,13.26,13.09,13.12,217288,0
+CDZI.US,D,20210617,000000,13.09,13.18,12.97,13.03,623471,0
+CDZI.US,D,20210618,000000,13.05,13.07,12.6,12.6,667902,0
+CDZI.US,D,20210621,000000,12.61,12.97,12.61,12.66,206140,0
+CDZI.US,D,20210622,000000,12.6,12.78,12.59,12.67,494639,0
+CDZI.US,D,20210623,000000,12.63,12.845,12.61,12.68,101640,0
+CDZI.US,D,20210624,000000,12.73,12.89,12.73,12.87,134010,0
+CDZI.US,D,20210625,000000,12.85,13.339,12.85,13.22,851120,0
+CDZI.US,D,20210628,000000,13.18,13.41,13.13,13.34,179129,0
+CDZI.US,D,20210629,000000,13.28,13.98,13.28,13.61,294926,0
+CDZI.US,D,20210630,000000,13.6,13.82,13.5,13.6,968569,0
+CDZI.US,D,20210701,000000,13.7,14.49,13.6,14.43,420765,0
+CDZI.US,D,20210702,000000,14.51,14.63,14.45,14.48,418369,0
+CDZI.US,D,20210706,000000,14.54,14.6228,14.3,14.33,443907,0
+CDZI.US,D,20210707,000000,14.33,14.5,14.01,14.44,253480,0
+CDZI.US,D,20210708,000000,14.35,14.48,14.19,14.26,514931,0
+CDZI.US,D,20210709,000000,14.28,14.3439,13.64,13.71,289283,0
+CDZI.US,D,20210712,000000,13.75,13.85,13.61,13.7,177702,0
+CDZI.US,D,20210713,000000,13.57,13.93,13.38,13.72,224906,0
+CDZI.US,D,20210714,000000,13.74,13.825,13.61,13.77,237709,0
+CDZI.US,D,20210715,000000,13.77,13.85,13.46,13.53,195434,0
+CDZI.US,D,20210716,000000,13.59,13.94,13.45,13.53,207776,0
+CDZI.US,D,20210719,000000,13.41,13.5577,13.3301,13.49,809506,0
+CDZI.US,D,20210720,000000,13.54,13.76,13.5,13.55,347292,0
+CDZI.US,D,20210721,000000,13.62,13.68,13.54,13.57,345255,0
+CDZI.US,D,20210722,000000,13.54,13.64,13.37,13.55,276063,0
+CDZI.US,D,20210723,000000,13.61,13.73,13.54,13.7,448571,0
+CDZI.US,D,20210726,000000,13.72,13.9,13.665,13.82,371478,0
+CDZI.US,D,20210727,000000,13.85,13.99,13.7,13.77,467132,0
+CDZI.US,D,20210728,000000,13.77,13.8,13.36,13.47,667733,0
+CDZI.US,D,20210729,000000,13.56,13.84,13.4135,13.58,336467,0
+CDZI.US,D,20210730,000000,13.53,13.67,13.29,13.55,594311,0
+CDZI.US,D,20210802,000000,13.54,13.66,13.14,13.16,300251,0
+CDZI.US,D,20210803,000000,13.2,13.25,12.97,13.19,550911,0
+CDZI.US,D,20210804,000000,13.13,13.3099,12.98,13.21,444251,0
+CDZI.US,D,20210805,000000,13.23,13.31,13,13.19,526475,0
+CDZI.US,D,20210806,000000,13.19,13.33,12.98,13.19,400023,0
+CDZI.US,D,20210809,000000,12.99,13.63,12.95,13.47,486571,0
+CDZI.US,D,20210810,000000,13.61,13.61,13.3524,13.47,712971,0
+CDZI.US,D,20210811,000000,13.51,13.56,13.17,13.36,447646,0
+CDZI.US,D,20210812,000000,13.6,13.61,13.28,13.49,754653,0
+CDZI.US,D,20210813,000000,13.55,14.14,13.51,14.01,454755,0
+CDZI.US,D,20210816,000000,13.98,14.4,13.98,14.36,494888,0
+CDZI.US,D,20210817,000000,14.4,14.65,14.3,14.55,562302,0
+CDZI.US,D,20210818,000000,14.54,14.69,14.3501,14.54,433785,0
+CDZI.US,D,20210819,000000,14.49,14.5,13.68,14.05,477422,0
+CDZI.US,D,20210820,000000,13.99,14.22,13.905,14.07,170906,0
+CDZI.US,D,20210823,000000,14.1,14.17,13.94,14.01,241840,0
+CDZI.US,D,20210824,000000,14,14.165,13.85,13.97,260748,0
+CDZI.US,D,20210825,000000,14,14.05,13.8,13.99,819801,0
+CDZI.US,D,20210826,000000,13.68,14.12,13.26,13.8,576031,0
+CDZI.US,D,20210827,000000,13.79,14.1,13.56,13.57,220462,0
+CDZI.US,D,20210830,000000,13.57,13.6,13.41,13.44,148371,0
+CDZI.US,D,20210831,000000,13.51,13.625,13.42,13.44,242081,0
+CDZI.US,D,20210901,000000,13.44,13.55,13.34,13.43,184506,0
+CDZI.US,D,20210902,000000,13.45,13.49,13.28,13.44,260710,0
+CDZI.US,D,20210903,000000,13.38,13.48,13.32,13.39,646722,0
+CDZI.US,D,20210907,000000,13.02,13.15,11.28,11.4,1077968,0
+CDZI.US,D,20210908,000000,11.34,11.95,10.305,11.39,1225587,0
+CDZI.US,D,20210909,000000,11.37,11.51,11.04,11.28,577502,0
+CDZI.US,D,20210910,000000,11.21,11.24,10.27,10.29,313067,0
+CDZI.US,D,20210913,000000,10.26,10.26,8.47,9.42,2855097,0
+CDZI.US,D,20210914,000000,9.44,9.45,8.7,8.83,673811,0
+CDZI.US,D,20210915,000000,8.87,8.99,8.44,8.62,707772,0
+CDZI.US,D,20210916,000000,8.63,8.9,8.53,8.66,537096,0
+CDZI.US,D,20210917,000000,8.75,9.01,8.63,9,1123515,0
+CDZI.US,D,20210920,000000,8.88,8.89,8.07,8.11,1056485,0
+CDZI.US,D,20210921,000000,8.08,8.18,7.665,7.68,920221,0
+CDZI.US,D,20210922,000000,7.7,7.859,7.16,7.34,1191229,0
+CDZI.US,D,20210923,000000,7.41,7.9299,7.37,7.53,584465,0
+CDZI.US,D,20210924,000000,7.47,7.6,7.3,7.45,434444,0
+CDZI.US,D,20210927,000000,7.42,7.4999,7.02,7.1,439246,0
+CDZI.US,D,20210928,000000,7.09,7.09,6.75,6.78,880005,0
+CDZI.US,D,20210929,000000,6.8,6.89,6.4679,6.71,902144,0
+CDZI.US,D,20210930,000000,6.76,7.18,6.63,7.04,650706,0
+CDZI.US,D,20211001,000000,7.08,7.16,6.75,6.81,791460,0
+CDZI.US,D,20211004,000000,6.8,6.8699,6.48,6.66,585617,0
+CDZI.US,D,20211005,000000,6.68,6.91,6.6,6.81,450716,0
+CDZI.US,D,20211006,000000,6.92,6.95,6.72,6.94,361489,0
+CDZI.US,D,20211007,000000,6.95,7.26,6.94,7.06,578914,0
+CDZI.US,D,20211008,000000,7.04,7.04,6.83,6.9,267984,0
+CDZI.US,D,20211011,000000,6.86,6.89,6.725,6.81,261973,0
+CDZI.US,D,20211012,000000,6.78,7.32,6.74,7.29,224133,0
+CDZI.US,D,20211013,000000,7.33,7.4,7.19,7.35,181074,0
+CDZI.US,D,20211014,000000,7.42,7.615,7.385,7.46,336313,0
+CDZI.US,D,20211015,000000,7.51,7.55,7.31,7.34,195002,0
+CDZI.US,D,20211018,000000,7.31,7.3699,6.88,6.89,295889,0
+CDZI.US,D,20211019,000000,6.93,7.1,6.7,7.05,505871,0
+CDZI.US,D,20211020,000000,7.02,7.18,6.87,6.88,280975,0
+CDZI.US,D,20211021,000000,6.86,6.91,6.7,6.71,185189,0
+CDZI.US,D,20211022,000000,6.74,6.74,6.41,6.53,307684,0
+CDZI.US,D,20211025,000000,6.51,6.51,6.16,6.18,293409,0
+CDZI.US,D,20211026,000000,6.2,6.38,5.95,6.23,255632,0
+CDZI.US,D,20211027,000000,6.23,6.3091,6,6.04,214863,0
+CDZI.US,D,20211028,000000,6.09,6.2996,6.02,6.21,225167,0
+CDZI.US,D,20211029,000000,6.22,6.32,5.995,6.07,227821,0
+CDZI.US,D,20211101,000000,6.08,6.33,6.07,6.27,210072,0
+CDZI.US,D,20211102,000000,6.28,6.295,5.85,6.03,257001,0
+CDZI.US,D,20211103,000000,6,6.4,6,6.23,228781,0
+CDZI.US,D,20211104,000000,6.16,6.47,6.09,6.23,154480,0
+CDZI.US,D,20211105,000000,6.19,6.4,6.17,6.24,117515,0
+CDZI.US,D,20211108,000000,6.2,6.4,5.99,6.03,207554,0
+CDZI.US,D,20211109,000000,6.04,6.17,5.92,6.1,127951,0
+CDZI.US,D,20211110,000000,6.08,6.26,6.08,6.11,160066,0
+CDZI.US,D,20211111,000000,6.07,6.155,5.97,6.06,161080,0
+CDZI.US,D,20211112,000000,6,6.07,5.74,5.83,407934,0
+CDZI.US,D,20211115,000000,5.935,5.935,5.46,5.72,304223,0
+CDZI.US,D,20211116,000000,5.8,5.8,5.46,5.7,356945,0
+CDZI.US,D,20211117,000000,5.7,5.91,5.57,5.7,300737,0
+CDZI.US,D,20211118,000000,5.68,5.73,5.42,5.52,230209,0
+CDZI.US,D,20211119,000000,5.48,5.62,4.92,5.04,556004,0
+CDZI.US,D,20211122,000000,5.03,5.18,4.915,5.06,216150,0
+CDZI.US,D,20211123,000000,5.13,5.13,4.9,4.96,300754,0
+CDZI.US,D,20211124,000000,4.97,4.97,4.79,4.88,215595,0
+CDZI.US,D,20211126,000000,4.79,4.79,4.16,4.58,396106,0
+CDZI.US,D,20211129,000000,4.6,4.6,4.23,4.33,356238,0
+CDZI.US,D,20211130,000000,4.27,4.27,4.04,4.05,1061991,0
+CDZI.US,D,20211201,000000,4.115,4.4,4,4.02,420152,0
+CDZI.US,D,20211202,000000,4.1,4.37,3.81,3.86,728535,0
+CDZI.US,D,20211203,000000,3.83,4.02,3.77,3.89,471119,0
+CDZI.US,D,20211206,000000,3.87,4.09,3.71,4.01,486178,0
+CDZI.US,D,20211207,000000,4,4.24,3.87,4.18,448520,0
+CDZI.US,D,20211208,000000,4.16,4.74,4.15,4.62,348682,0
+CDZI.US,D,20211209,000000,4.57,4.7,4.49,4.49,228975,0
+CDZI.US,D,20211210,000000,4.5,4.755,3.83,3.86,462688,0
+CDZI.US,D,20211213,000000,3.87,3.92,3.56,3.57,551859,0
+CDZI.US,D,20211214,000000,3.82,3.89,3.51,3.78,465582,0
+CDZI.US,D,20211215,000000,3.78,3.83,3.61,3.75,605523,0
+CDZI.US,D,20211216,000000,3.76,4.34,3.76,4.26,748569,0
+CDZI.US,D,20211217,000000,4.15,4.28,3.9354,4.17,884894,0
+CDZI.US,D,20211220,000000,3.97,4.1,3.86,3.89,337315,0
+CDZI.US,D,20211221,000000,3.89,4.08,3.89,4.04,321946,0
+CDZI.US,D,20211222,000000,3.99,4.12,3.905,4.07,180370,0
+CDZI.US,D,20211223,000000,4.03,4.08,3.9,4,196421,0
+CDZI.US,D,20211227,000000,3.98,4,3.73,3.74,213251,0
+CDZI.US,D,20211228,000000,3.7,3.91,3.7,3.75,254492,0
+CDZI.US,D,20211229,000000,3.74,3.77,3.52,3.55,287205,0
+CDZI.US,D,20211230,000000,3.5909,3.9,3.52,3.86,428980,0
+CDZI.US,D,20211231,000000,3.84,3.985,3.5942,3.86,154564,0
+CDZI.US,D,20220103,000000,3.8,4.27,3.8,4.22,357787,0
+CDZI.US,D,20220104,000000,4.17,4.27,3.93,3.95,545994,0
+CDZI.US,D,20220105,000000,3.95,4.02,3.91,3.93,267724,0
+CDZI.US,D,20220106,000000,3.98,4.06,3.84,4.04,163893,0
+CDZI.US,D,20220107,000000,4.04,4.1214,4,4.08,152507,0
+CDZI.US,D,20220110,000000,4.08,4.17,3.58,3.63,279625,0
+CDZI.US,D,20220111,000000,3.59,3.83,3.51,3.81,190508,0
+CDZI.US,D,20220112,000000,3.8,3.9,3.5399,3.54,202123,0
+CDZI.US,D,20220113,000000,3.53,3.57,3.39,3.4,181583,0
+CDZI.US,D,20220114,000000,3.36,3.3685,3.1495,3.31,245936,0
+CDZI.US,D,20220118,000000,3.35,3.35,3.12,3.13,206256,0
+CDZI.US,D,20220119,000000,3.21,3.235,2.98,3.15,188897,0
+CDZI.US,D,20220120,000000,3.1,3.15,3,3,218370,0
+CDZI.US,D,20220121,000000,2.96,3.12,2.9,3.03,188059,0
+CDZI.US,D,20220124,000000,2.96,3.05,2.74,3.02,246064,0
+CDZI.US,D,20220125,000000,3,3.07,2.9,2.99,370861,0
+CDZI.US,D,20220126,000000,3,3.12,2.77,2.8,397061,0
+CDZI.US,D,20220127,000000,2.89,2.89,2.47,2.5,340546,0
+CDZI.US,D,20220128,000000,2.75,2.8,2.56,2.68,524539,0
+CDZI.US,D,20220131,000000,2.52,2.84,2.46,2.81,396377,0
+CDZI.US,D,20220201,000000,2.81,2.85,2.68,2.72,147852,0
+CDZI.US,D,20220202,000000,2.72,2.73,2.2,2.34,393546,0
+CDZI.US,D,20220203,000000,2.28,2.305,2.12,2.165,601583,0
+CDZI.US,D,20220204,000000,2.21,2.28,2.05,2.25,518360,0
+CDZI.US,D,20220207,000000,2.22,2.29,2.16,2.18,196924,0
+CDZI.US,D,20220208,000000,2.145,2.225,2.12,2.17,228116,0
+CDZI.US,D,20220209,000000,2.17,2.26,2.07,2.11,389939,0
+CDZI.US,D,20220210,000000,2.05,2.08,1.9,1.93,574218,0
+CDZI.US,D,20220211,000000,1.9,2.05,1.83,1.9,496420,0
+CDZI.US,D,20220214,000000,1.9,2.3,1.9,2.2,600813,0
+CDZI.US,D,20220215,000000,2.26,2.38,2.13,2.34,365847,0
+CDZI.US,D,20220216,000000,2.32,2.4199,2.19,2.28,190726,0
+CDZI.US,D,20220217,000000,2.27,2.27,2.13,2.18,233955,0
+CDZI.US,D,20220218,000000,2.14,2.32,2.1,2.26,378056,0
+CDZI.US,D,20220222,000000,2.25,2.3025,2.12,2.14,207533,0
+CDZI.US,D,20220223,000000,2.19,2.255,1.98,2,233816,0
+CDZI.US,D,20220224,000000,1.95,2.38,1.9343,2.35,263282,0
+CDZI.US,D,20220225,000000,2.32,2.4,2.21,2.33,290695,0
+CDZI.US,D,20220228,000000,2.34,2.62,2.31,2.6,254813,0
+CDZI.US,D,20220301,000000,2.64,2.64,2.28,2.31,233457,0
+CDZI.US,D,20220302,000000,2.31,2.31,2.11,2.15,111748,0
+CDZI.US,D,20220303,000000,2.15,2.1501,1.94,2.06,440827,0
+CDZI.US,D,20220304,000000,2.07,2.14,1.98,2.1,130009,0
+CDZI.US,D,20220307,000000,2.1,2.14,1.995,2.01,208489,0
+CDZI.US,D,20220308,000000,2.02,2.05,1.9,1.93,187007,0
+CDZI.US,D,20220309,000000,2.08,2.11,1.985,2,99781,0
+CDZI.US,D,20220310,000000,1.98,2.02,1.86,1.92,132246,0
+CDZI.US,D,20220311,000000,1.93,1.935,1.83,1.83,244467,0
+CDZI.US,D,20220314,000000,1.9,1.91,1.69,1.73,393113,0
+CDZI.US,D,20220315,000000,1.73,1.9299,1.7015,1.85,366225,0
+CDZI.US,D,20220316,000000,1.85,1.91,1.78,1.81,251789,0
+CDZI.US,D,20220317,000000,1.84,1.84,1.67,1.67,427911,0
+CDZI.US,D,20220318,000000,1.68,1.795,1.66,1.75,632959,0
+CDZI.US,D,20220321,000000,1.76,2.4686,1.76,2.22,1517182,0
+CDZI.US,D,20220322,000000,2.19,2.265,2.1,2.15,538403,0
+CDZI.US,D,20220323,000000,2.26,2.47,2.16,2.21,502139,0
+CDZI.US,D,20220324,000000,2.28,2.295,2.13,2.15,283403,0
+CDZI.US,D,20220325,000000,2.15,2.21,2.12,2.15,143779,0
+CDZI.US,D,20220328,000000,2.14,2.18,2.105,2.13,132049,0
+CDZI.US,D,20220329,000000,2.14,2.42,2.14,2.33,533998,0
+CDZI.US,D,20220330,000000,2.35,2.48,2.1654,2.18,475538,0
+CDZI.US,D,20220331,000000,2.15,2.19,2.02,2.07,180456,0
+CDZI.US,D,20220401,000000,2.08,2.16,1.99,2.15,228644,0
+CDZI.US,D,20220404,000000,2.16,2.24,2.16,2.17,224555,0
+CDZI.US,D,20220405,000000,2.21,2.27,2.205,2.21,345849,0
+CDZI.US,D,20220406,000000,2.32,2.435,2.26,2.41,628220,0
+CDZI.US,D,20220407,000000,2.49,2.498,2.15,2.19,579155,0
+CDZI.US,D,20220408,000000,2.19,2.26,2.19,2.21,175681,0
+CDZI.US,D,20220411,000000,2.25,2.27,1.905,2.01,388878,0
+CDZI.US,D,20220412,000000,2.01,2.0906,1.89,1.96,726966,0
+CDZI.US,D,20220413,000000,1.97,2.05,1.88,2.02,309429,0
+CDZI.US,D,20220414,000000,2.02,2.035,1.91,1.93,163381,0
+CDZI.US,D,20220418,000000,1.975,1.975,1.77,1.86,357241,0
+CDZI.US,D,20220419,000000,1.88,2.01,1.84,1.98,357745,0
+CDZI.US,D,20220420,000000,2,2.16,1.98,2.09,325118,0
+CDZI.US,D,20220421,000000,2.08,2.09,2.02,2.03,208028,0
+CDZI.US,D,20220422,000000,2.05,2.06,1.9,1.96,292178,0
+CDZI.US,D,20220425,000000,1.95,1.96,1.82,1.84,505173,0
+CDZI.US,D,20220426,000000,1.82,1.83,1.7638,1.78,326770,0
+CDZI.US,D,20220427,000000,1.79,1.825,1.75,1.8,313201,0
+CDZI.US,D,20220428,000000,1.81,1.925,1.74,1.92,240288,0
+CDZI.US,D,20220429,000000,1.89,2.06,1.8601,1.98,450297,0
+CDZI.US,D,20220502,000000,1.98,2.05,1.88,2.05,312792,0
+CDZI.US,D,20220503,000000,2.04,2.12,2.02,2.06,425615,0
+CDZI.US,D,20220504,000000,2.04,2.13,1.95,2.11,342844,0
+CDZI.US,D,20220505,000000,2.08,2.1,1.99,2.04,257245,0
+CDZI.US,D,20220506,000000,2.03,2.12,1.96,2.04,254061,0
+CDZI.US,D,20220509,000000,1.99,2.02,1.88,1.92,304149,0
+CDZI.US,D,20220510,000000,2.02,2.1,1.94,2.02,439450,0
+CDZI.US,D,20220511,000000,2.02,2.105,1.91,2,278084,0
+CDZI.US,D,20220512,000000,1.98,2.02,1.91,1.99,154363,0
+CDZI.US,D,20220513,000000,1.99,2.04,1.88,1.92,231808,0
+CDZI.US,D,20220516,000000,1.89,1.9002,1.77,1.8,258942,0
+CDZI.US,D,20220517,000000,1.79,1.89,1.78,1.88,217523,0
+CDZI.US,D,20220518,000000,1.89,1.96,1.85,1.92,133335,0
+CDZI.US,D,20220519,000000,1.9,2.06,1.87,1.99,114933,0
+CDZI.US,D,20220520,000000,2.05,2.089,1.98,2.05,209014,0
+CDZI.US,D,20220523,000000,2.07,2.1,1.99,2.06,100142,0
+CDZI.US,D,20220524,000000,2.08,2.09,2,2.08,82914,0
+CDZI.US,D,20220525,000000,2.08,2.19,2.07,2.17,188893,0
+CDZI.US,D,20220526,000000,2.17,2.25,2.12,2.17,180823,0
+CDZI.US,D,20220527,000000,2.19,2.215,2.08,2.1,142985,0
+CDZI.US,D,20220531,000000,2.06,2.13,2,2.02,187122,0
+CDZI.US,D,20220601,000000,2.03,2.07,1.88,1.91,147069,0
+CDZI.US,D,20220602,000000,1.91,2.09,1.91,2.07,81874,0
+CDZI.US,D,20220603,000000,2.06,2.21,2.03,2.21,111480,0
+CDZI.US,D,20220606,000000,2.21,2.2478,2.06,2.09,241583,0
+CDZI.US,D,20220607,000000,2.05,2.26,2.01,2.25,257655,0
+CDZI.US,D,20220608,000000,2.25,2.284,2.18,2.25,212679,0
+CDZI.US,D,20220609,000000,2.27,2.28,2.1301,2.24,427650,0
+CDZI.US,D,20220610,000000,2.22,2.22,2.02,2.09,146097,0
+CDZI.US,D,20220613,000000,2.03,2.16,1.96,2.08,163545,0
+CDZI.US,D,20220614,000000,2.05,2.13,1.96,1.97,301691,0
+CDZI.US,D,20220615,000000,1.98,2.18,1.98,2.13,237356,0
+CDZI.US,D,20220616,000000,2.06,2.06,1.92,1.94,171961,0
+CDZI.US,D,20220617,000000,2.01,2.01,1.9,1.92,247341,0
+CDZI.US,D,20220621,000000,1.99,2.08,1.94,2.01,228582,0
+CDZI.US,D,20220622,000000,2.01,2.4022,1.97,2.25,554401,0
+CDZI.US,D,20220623,000000,2.28,2.683,2.27,2.57,537412,0
+CDZI.US,D,20220624,000000,2.55,2.84,2.48,2.52,2903474,0
+CDZI.US,D,20220627,000000,2.56,2.61,2.4,2.59,205524,0
+CDZI.US,D,20220628,000000,2.64,2.72,2.53,2.6,344210,0
+CDZI.US,D,20220629,000000,2.61,2.61,2.28,2.28,271196,0
+CDZI.US,D,20220630,000000,2.28,2.35,2.1601,2.33,162360,0
+CDZI.US,D,20220701,000000,2.33,2.53,2.3,2.5,131176,0
+CDZI.US,D,20220705,000000,2.5,2.55,2.385,2.55,152774,0
+CDZI.US,D,20220706,000000,2.55,2.63,2.41,2.45,120698,0
+CDZI.US,D,20220707,000000,2.4,2.41,2.25,2.39,124299,0
+CDZI.US,D,20220708,000000,2.4,2.4,2.31,2.35,114638,0
+CDZI.US,D,20220711,000000,2.34,2.38,2.175,2.18,103360,0
+CDZI.US,D,20220712,000000,2.2,2.25,2.13,2.2,96991,0
+CDZI.US,D,20220713,000000,2.21,2.4,2.21,2.4,138644,0
+CDZI.US,D,20220714,000000,2.36,2.43,2.35,2.42,187288,0
+CDZI.US,D,20220715,000000,2.43,2.6,2.42,2.54,331819,0
+CDZI.US,D,20220718,000000,2.59,2.71,2.51,2.69,200852,0
+CDZI.US,D,20220719,000000,2.69,2.94,2.69,2.92,264349,0
+CDZI.US,D,20220720,000000,2.92,2.97,2.83,2.89,398560,0
+CDZI.US,D,20220721,000000,2.92,2.99,2.85,2.93,80226,0
+CDZI.US,D,20220722,000000,2.96,3.1,2.885,3.09,127414,0
+CDZI.US,D,20220725,000000,2.96,3.3,2.96,3.25,215673,0
+CDZI.US,D,20220726,000000,3.28,3.3,3.16,3.29,405247,0
+CDZI.US,D,20220727,000000,3.3,3.64,3.3,3.56,293873,0
+CDZI.US,D,20220728,000000,3.6,3.62,3.47,3.6,94968,0
+CDZI.US,D,20220729,000000,3.62,3.81,3.61,3.79,293697,0
+CDZI.US,D,20220801,000000,3.8,4.42,3.8,4.4,426664,0
+CDZI.US,D,20220802,000000,4.38,4.7,4.27,4.62,668567,0
+CDZI.US,D,20220803,000000,4.63,4.63,3.85,3.91,520245,0
+CDZI.US,D,20220804,000000,3.78,4.18,3.75,4.07,391587,0
+CDZI.US,D,20220805,000000,3.98,4.25,3.97,4.23,205149,0
+CDZI.US,D,20220808,000000,4.31,4.41,4.18,4.25,110524,0
+CDZI.US,D,20220809,000000,4.22,4.29,4.07,4.2,105163,0
+CDZI.US,D,20220810,000000,4.29,4.5843,4.19,4.35,186318,0
+CDZI.US,D,20220811,000000,4.4,4.56,4.04,4.06,109807,0
+CDZI.US,D,20220812,000000,4.1,4.2599,3.99,4.2,104044,0
+CDZI.US,D,20220815,000000,4.25,4.47,4.09,4.36,177907,0
+CDZI.US,D,20220816,000000,4.41,4.58,4.35,4.4,126316,0
+CDZI.US,D,20220817,000000,4.4,5.23,4.3735,5.07,562460,0
+CDZI.US,D,20220818,000000,5.17,5.17,4.24,4.26,343376,0
+CDZI.US,D,20220819,000000,4.19,4.32,4.05,4.09,253058,0
+CDZI.US,D,20220822,000000,4.05,4.25,3.9574,4.12,96640,0
+CDZI.US,D,20220823,000000,4.16,4.25,3.9601,4.22,65000,0
+CDZI.US,D,20220824,000000,4.2,4.4,4.2,4.26,89414,0
+CDZI.US,D,20220825,000000,4.27,4.405,4.14,4.22,78692,0
+CDZI.US,D,20220826,000000,4.2,4.2,3.79,3.83,142608,0
+CDZI.US,D,20220829,000000,3.75,3.96,3.63,3.87,69641,0
+CDZI.US,D,20220830,000000,3.9,4.04,3.69,3.8,62105,0
+CDZI.US,D,20220831,000000,3.85,3.86,3.78,3.83,58058,0
+CDZI.US,D,20220901,000000,3.78,3.98,3.76,3.93,44759,0
+CDZI.US,D,20220902,000000,3.96,4.03,3.86,3.9,33522,0
+CDZI.US,D,20220906,000000,3.89,3.97,3.76,3.9,44658,0
+CDZI.US,D,20220907,000000,3.77,4.1,3.66,3.68,207850,0
+CDZI.US,D,20220908,000000,3.68,3.68,3.32,3.33,128573,0
+CDZI.US,D,20220909,000000,3.29,3.52,3.21,3.34,59455,0
+CDZI.US,D,20220912,000000,3.34,3.59,3.285,3.53,70251,0
+CDZI.US,D,20220913,000000,3.53,3.67,3.42,3.57,64889,0
+CDZI.US,D,20220914,000000,3.53,3.55,3.25,3.36,132688,0
+CDZI.US,D,20220915,000000,3.28,3.325,3.13,3.15,69975,0
+CDZI.US,D,20220916,000000,3.19,3.34,3.04,3.12,273124,0
+CDZI.US,D,20220919,000000,3.04,3.19,3.01,3.01,47030,0
+CDZI.US,D,20220920,000000,3.01,3.05,2.72,2.76,108668,0
+CDZI.US,D,20220921,000000,2.73,2.84,2.55,2.57,105479,0
+CDZI.US,D,20220922,000000,2.46,2.61,2.45,2.51,87024,0
+CDZI.US,D,20220923,000000,2.5,2.55,2.35,2.44,174367,0
+CDZI.US,D,20220926,000000,2.5,2.51,2.17,2.19,66612,0
+CDZI.US,D,20220927,000000,2.19,2.31,2.15,2.2,111679,0
+CDZI.US,D,20220928,000000,2.24,2.45,2.24,2.31,141715,0
+CDZI.US,D,20220929,000000,2.34,2.38,2.03,2.04,122667,0
+CDZI.US,D,20220930,000000,2.08,2.08,1.9,1.9,165014,0
+CDZI.US,D,20221003,000000,1.85,1.94,1.78,1.9,288330,0
+CDZI.US,D,20221004,000000,1.86,2.1,1.86,1.97,380709,0
+CDZI.US,D,20221005,000000,1.94,2.25,1.94,2.13,189652,0
+CDZI.US,D,20221006,000000,2.1,2.11,1.9,1.9,171175,0
+CDZI.US,D,20221007,000000,1.9,1.9,1.65,1.68,358608,0
+CDZI.US,D,20221010,000000,1.7,2,1.7,1.88,251040,0
+CDZI.US,D,20221011,000000,1.86,1.86,1.7,1.71,120670,0
+CDZI.US,D,20221012,000000,1.72,1.81,1.71,1.74,142731,0
+CDZI.US,D,20221013,000000,1.71,1.71,1.53,1.65,223984,0
+CDZI.US,D,20221014,000000,1.67,1.7,1.56,1.66,220768,0
+CDZI.US,D,20221017,000000,1.69,1.8101,1.58,1.76,166099,0
+CDZI.US,D,20221018,000000,1.78,1.78,1.6,1.66,138929,0
+CDZI.US,D,20221019,000000,1.64,1.74,1.48,1.72,105003,0
+CDZI.US,D,20221020,000000,1.7,1.75,1.6,1.6,95072,0
+CDZI.US,D,20221021,000000,1.6,1.69,1.53,1.58,79840,0
+CDZI.US,D,20221024,000000,1.58,1.6176,1.52,1.57,86477,0
+CDZI.US,D,20221025,000000,1.57,1.98,1.57,1.79,141911,0
+CDZI.US,D,20221026,000000,1.79,1.85,1.71,1.78,119515,0
+CDZI.US,D,20221027,000000,1.74,2,1.74,1.88,134977,0
+CDZI.US,D,20221028,000000,1.97,1.98,1.86,1.95,82292,0
+CDZI.US,D,20221031,000000,1.9,2,1.86,1.95,193057,0
+CDZI.US,D,20221101,000000,1.98,2.1,1.89,1.96,200135,0
+CDZI.US,D,20221102,000000,1.99,2,1.92,1.96,56899,0
+CDZI.US,D,20221103,000000,1.96,2.07,1.91,1.99,146973,0
+CDZI.US,D,20221104,000000,1.96,2.07,1.96,2,120691,0
+CDZI.US,D,20221107,000000,1.96,1.965,1.71,1.71,143621,0
+CDZI.US,D,20221108,000000,1.71,1.93,1.71,1.9,119302,0
+CDZI.US,D,20221109,000000,1.9,1.95,1.81,1.9,79698,0
+CDZI.US,D,20221110,000000,1.98,2.11,1.92,2.07,514927,0
+CDZI.US,D,20221111,000000,2,2.23,2,2.11,243747,0
+CDZI.US,D,20221114,000000,2.16,2.18,2.01,2.05,62804,0
+CDZI.US,D,20221115,000000,2.08,2.34,2.07,2.28,137515,0
+CDZI.US,D,20221116,000000,2.2,2.3,2.11,2.24,141230,0
+CDZI.US,D,20221117,000000,2.21,2.27,2.07,2.24,70618,0
+CDZI.US,D,20221118,000000,2.24,2.4,2.18,2.39,178506,0
+CDZI.US,D,20221121,000000,2.3,2.475,2.25,2.39,179800,0
+CDZI.US,D,20221122,000000,2.37,2.37,2.14,2.23,386096,0
+CDZI.US,D,20221123,000000,2.18,2.3411,2.18,2.31,93288,0
+CDZI.US,D,20221125,000000,2.27,2.385,2.14,2.18,113787,0
+CDZI.US,D,20221128,000000,2.16,2.25,2.01,2.03,183473,0
+CDZI.US,D,20221129,000000,2,2.05,1.85,1.98,109362,0
+CDZI.US,D,20221130,000000,2.02,2.17,1.97,2.12,98941,0
+CDZI.US,D,20221201,000000,2.12,2.2,2.07,2.11,63658,0
+CDZI.US,D,20221202,000000,2.08,2.15,2.07,2.11,21704,0
+CDZI.US,D,20221205,000000,2.07,2.1,2,2.06,78286,0
+CDZI.US,D,20221206,000000,1.97,2.09,1.97,2.07,27884,0
+CDZI.US,D,20221207,000000,2.08,2.1,2.02,2.07,40962,0
+CDZI.US,D,20221208,000000,2.05,2.1,2.04,2.06,48665,0
+CDZI.US,D,20221209,000000,2.1,2.22,2.055,2.12,138376,0
+CDZI.US,D,20221212,000000,2.14,2.17,1.96,2.09,123915,0
+CDZI.US,D,20221213,000000,2.16,2.2799,2.09,2.24,250065,0
+CDZI.US,D,20221214,000000,2.28,2.74,2.255,2.6,314560,0
+CDZI.US,D,20221215,000000,2.55,2.73,2.49,2.53,103488,0
+CDZI.US,D,20221216,000000,2.57,2.6993,2.5,2.65,89739,0
+CDZI.US,D,20221219,000000,2.61,2.77,2.39,2.47,168342,0
+CDZI.US,D,20221220,000000,2.59,2.59,2.34,2.48,103290,0
+CDZI.US,D,20221221,000000,2.49,2.55,2.38,2.525,72180,0
+CDZI.US,D,20221222,000000,2.55,2.6,2.5,2.6,50193,0
+CDZI.US,D,20221223,000000,2.57,2.79,2.57,2.79,90910,0
+CDZI.US,D,20221227,000000,2.8,2.862,2.56,2.6,96605,0
+CDZI.US,D,20221228,000000,2.6217,2.7688,2.48,2.5,105912,0
+CDZI.US,D,20221229,000000,2.59,2.65,2.49,2.51,65909,0
+CDZI.US,D,20221230,000000,2.5,2.55,2.42,2.5,143893,0
+CDZI.US,D,20230103,000000,2.5,2.61,2.46,2.57,41323,0
+CDZI.US,D,20230104,000000,2.61,2.7,2.49,2.61,58948,0
+CDZI.US,D,20230105,000000,2.54,2.63,2.43,2.55,37834,0
+CDZI.US,D,20230106,000000,2.57,3.16,2.54,3.08,179411,0
+CDZI.US,D,20230109,000000,3.17,3.21,2.91,3.02,108589,0
+CDZI.US,D,20230110,000000,2.97,3.15,2.94,3.1,120738,0
+CDZI.US,D,20230111,000000,3.14,3.14,3.05,3.07,51768,0
+CDZI.US,D,20230112,000000,3.08,3.45,3.02,3.41,129490,0
+CDZI.US,D,20230113,000000,3.45,3.49,3.35,3.4,35351,0
+CDZI.US,D,20230117,000000,3.4,3.72,3.39,3.71,170543,0
+CDZI.US,D,20230118,000000,3.73,3.99,3.73,3.91,154588,0
+CDZI.US,D,20230119,000000,3.84,4.4,3.48,4.12,225283,0
+CDZI.US,D,20230120,000000,4.24,4.5,4.08,4.37,213073,0
+CDZI.US,D,20230123,000000,4.42,4.6,4.25,4.34,148010,0
+CDZI.US,D,20230124,000000,4.4,4.4,4.01,4.19,115550,0
+CDZI.US,D,20230125,000000,4.05,4.28,3.88,4.2,293521,0
+CDZI.US,D,20230126,000000,4.2,4.43,4.05,4.43,177183,0
+CDZI.US,D,20230127,000000,4.42,4.4671,3.995,4.09,112960,0
+CDZI.US,D,20230130,000000,4.04,4.09,3.83,3.84,35039,0
+CDZI.US,D,20230131,000000,3.88,4.02,3.84,4,1478425,0
+CDZI.US,D,20230201,000000,3.99,4.31,3.99,4.21,315950,0
+CDZI.US,D,20230202,000000,4.23,4.3608,3.87,4.15,386335,0
+CDZI.US,D,20230203,000000,4.12,4.71,4.09,4.65,338183,0
+CDZI.US,D,20230206,000000,4.71,4.98,4.63,4.82,374122,0
+CDZI.US,D,20230207,000000,4.83,4.98,4.5,4.55,353808,0
+CDZI.US,D,20230208,000000,4.55,4.87,4.42,4.6,110763,0
+CDZI.US,D,20230209,000000,4.65,4.84,4.45,4.48,138748,0
+CDZI.US,D,20230210,000000,4.42,4.54,4.2118,4.25,208269,0
+CDZI.US,D,20230213,000000,4.28,4.44,4.1601,4.32,86246,0
+CDZI.US,D,20230214,000000,4.32,4.42,4.06,4.16,133077,0
+CDZI.US,D,20230215,000000,4.11,4.25,3.9515,4.1,146264,0
+CDZI.US,D,20230216,000000,4.08,4.265,3.96,4.2,65608,0
+CDZI.US,D,20230217,000000,4.16,4.27,4,4.16,76099,0
+CDZI.US,D,20230221,000000,4.07,4.151,3.96,4.06,103651,0
+CDZI.US,D,20230222,000000,4.02,4.36,4.02,4.28,78551,0
+CDZI.US,D,20230223,000000,4.41,4.58,4.34,4.48,484050,0
+CDZI.US,D,20230224,000000,4.38,4.6,4.13,4.17,169119,0
+CDZI.US,D,20230227,000000,4.13,4.25,4.1,4.2,84119,0
+CDZI.US,D,20230228,000000,4.2,4.25,4.1,4.14,48277,0
+CDZI.US,D,20230301,000000,4.13,4.25,4.13,4.22,59652,0
+CDZI.US,D,20230302,000000,4.2,4.25,4.03,4.15,112981,0
+CDZI.US,D,20230303,000000,4.2,4.4099,4.1,4.36,119483,0
+CDZI.US,D,20230306,000000,4.39,4.9,4.2801,4.65,409210,0
+CDZI.US,D,20230307,000000,4.74,4.83,4.5516,4.68,211210,0
+CDZI.US,D,20230308,000000,4.68,4.74,4.46,4.7,173378,0
+CDZI.US,D,20230309,000000,4.7,4.83,4.51,4.69,374458,0
+CDZI.US,D,20230310,000000,4.69,4.69,3.9515,4.11,457452,0
+CDZI.US,D,20230313,000000,3.99,4.27,3.96,3.98,193210,0
+CDZI.US,D,20230314,000000,4.11,4.47,4.1,4.23,204718,0
+CDZI.US,D,20230315,000000,4.15,4.31,4.04,4.13,242429,0
+CDZI.US,D,20230316,000000,4.07,4.12,3.96,4.04,234315,0
+CDZI.US,D,20230317,000000,4.01,4.025,3.77,3.97,933908,0
+CDZI.US,D,20230320,000000,3.94,4.01,3.8,3.93,307461,0
+CDZI.US,D,20230321,000000,4,4.25,4,4.17,134239,0
+CDZI.US,D,20230322,000000,4.16,4.21,4.07,4.09,119962,0
+CDZI.US,D,20230323,000000,4.12,4.2,3.93,3.98,110202,0
+CDZI.US,D,20230324,000000,3.96,3.99,3.74,3.93,396292,0
+CDZI.US,D,20230327,000000,3.94,3.99,3.8,3.97,294616,0
+CDZI.US,D,20230328,000000,3.85,4.18,3.85,4.01,252161,0
+CDZI.US,D,20230329,000000,3.97,4.16,3.92,4.09,122607,0
+CDZI.US,D,20230330,000000,4.1,4.14,3.99,4.09,123907,0
+CDZI.US,D,20230331,000000,4.1,4.1,3.98,4.04,116167,0
+CDZI.US,D,20230403,000000,4.06,4.1,3.88,3.89,173772,0
+CDZI.US,D,20230404,000000,3.89,3.9,3.37,3.51,339279,0
+CDZI.US,D,20230405,000000,3.62,3.69,3.5668,3.68,114677,0
+CDZI.US,D,20230406,000000,3.67,4.38,3.63,4.2,1479934,0
+CDZI.US,D,20230410,000000,4.4,4.41,4.0415,4.3,446645,0
+CDZI.US,D,20230411,000000,4.32,4.54,4.2398,4.43,347799,0
+CDZI.US,D,20230412,000000,4.51,4.89,4.47,4.78,552674,0
+CDZI.US,D,20230413,000000,4.84,5,4.74,5,738125,0
+CDZI.US,D,20230414,000000,5.01,5.01,4.84,4.91,477485,0
+CDZI.US,D,20230417,000000,4.96,4.9962,4.65,4.72,287624,0
+CDZI.US,D,20230418,000000,4.73,4.73,4.24,4.325,282014,0
+CDZI.US,D,20230419,000000,4.26,4.57,4.26,4.455,205217,0
+CDZI.US,D,20230420,000000,4.45,4.63,4.3915,4.52,165986,0
+CDZI.US,D,20230421,000000,4.52,4.555,4.315,4.4,189569,0
+CDZI.US,D,20230424,000000,4.35,4.418,4.14,4.29,222572,0
+CDZI.US,D,20230425,000000,4.21,4.25,4.08,4.14,223423,0
+CDZI.US,D,20230426,000000,4.1,4.2,4.09,4.12,143099,0
+CDZI.US,D,20230427,000000,4.1,4.1,4,4.08,206327,0
+CDZI.US,D,20230428,000000,4.1,4.165,3.985,4.08,286267,0
+CDZI.US,D,20230501,000000,4.07,4.14,3.98,3.99,101350,0
+CDZI.US,D,20230502,000000,3.97,4.06,3.85,3.98,168012,0
+CDZI.US,D,20230503,000000,3.98,4.14,3.91,4.06,134165,0
+CDZI.US,D,20230504,000000,4.05,4.0843,3.9,4.01,91868,0
+CDZI.US,D,20230505,000000,4.02,4.29,3.96,4.18,281423,0
+CDZI.US,D,20230508,000000,4.21,4.88,4.2,4.67,539521,0
+CDZI.US,D,20230509,000000,4.6,4.63,4.43,4.5,156111,0
+CDZI.US,D,20230510,000000,4.58,4.6415,4.48,4.51,139555,0
+CDZI.US,D,20230511,000000,4.5,4.5,4.21,4.32,131015,0
+CDZI.US,D,20230512,000000,4.36,4.42,4.18,4.2,76193,0
+CDZI.US,D,20230515,000000,4.18,4.275,3.96,4.16,86622,0
+CDZI.US,D,20230516,000000,4.14,4.24,4.02,4.17,98991,0
+CDZI.US,D,20230517,000000,4.17,4.45,4.17,4.44,232097,0
+CDZI.US,D,20230518,000000,4.43,4.78,4.42,4.77,269395,0
+CDZI.US,D,20230519,000000,4.87,5.0699,4.69,4.71,520810,0
+CDZI.US,D,20230522,000000,4.65,5.04,4.63,4.89,677525,0
+CDZI.US,D,20230523,000000,4.87,5.03,4.48,4.55,293118,0
+CDZI.US,D,20230524,000000,4.5,4.72,4.43,4.6,249256,0
+CDZI.US,D,20230525,000000,4.6,5,4.56,4.95,370764,0
+CDZI.US,D,20230526,000000,4.98,5.28,4.91,5.17,597358,0
+CDZI.US,D,20230530,000000,5.28,5.8045,5.13,5.18,388078,0
+CDZI.US,D,20230531,000000,5.15,5.38,5.02,5.24,363808,0
+CDZI.US,D,20230601,000000,5.25,5.315,5.125,5.16,233696,0
+CDZI.US,D,20230602,000000,5.15,5.29,4.94,4.95,219175,0
+CDZI.US,D,20230605,000000,4.95,5.12,4.91,5.07,285155,0
+CDZI.US,D,20230606,000000,5.03,5.12,5.002,5.1,157672,0
+CDZI.US,D,20230607,000000,5.1,5.31,5.01,5.06,230263,0
+CDZI.US,D,20230608,000000,5.06,5.1,4.495,4.74,390912,0
+CDZI.US,D,20230609,000000,4.73,4.83,4.61,4.65,162803,0
+CDZI.US,D,20230612,000000,4.56,4.59,4.17,4.48,274927,0
+CDZI.US,D,20230613,000000,4.31,4.82,4.24,4.52,3536072,0
+CDZI.US,D,20230614,000000,4.51,4.57,4.3,4.46,323973,0
+CDZI.US,D,20230615,000000,4.45,4.48,4.25,4.43,330687,0
+CDZI.US,D,20230616,000000,4.4,4.57,4.28,4.3,370453,0
+CDZI.US,D,20230620,000000,4.3,4.31,4.1,4.12,338314,0
+CDZI.US,D,20230621,000000,4.18,4.21,4.02,4.05,295485,0
+CDZI.US,D,20230622,000000,4.01,4.08,4,4.03,238526,0
+CDZI.US,D,20230623,000000,4,4.09,3.91,3.93,5452157,0
+CDZI.US,D,20230626,000000,4.01,4.02,3.8526,3.98,421630,0
+CDZI.US,D,20230627,000000,4.04,4.04,3.73,3.8,491457,0
+CDZI.US,D,20230628,000000,3.78,3.87,3.7486,3.82,238207,0
+CDZI.US,D,20230629,000000,3.87,3.96,3.765,3.95,257813,0
+CDZI.US,D,20230630,000000,3.96,4.19,3.96,4.06,566394,0
+CDZI.US,D,20230703,000000,4.05,4.12,3.9,3.91,97682,0
+CDZI.US,D,20230705,000000,3.91,3.91,3.62,3.68,328439,0
+CDZI.US,D,20230706,000000,3.66,3.68,3.28,3.34,496760,0
+CDZI.US,D,20230707,000000,3.55,3.61,3.4507,3.5,406068,0
+CDZI.US,D,20230710,000000,3.5,3.53,3.45,3.47,264257,0
+CDZI.US,D,20230711,000000,3.47,3.51,3.44,3.47,178298,0
+CDZI.US,D,20230712,000000,3.49,3.54,3.49,3.515,317089,0
+CDZI.US,D,20230713,000000,3.53,4.03,3.4,3.84,9923745,0
+CDZI.US,D,20230714,000000,3.83,3.8316,3.65,3.75,422484,0
+CDZI.US,D,20230717,000000,3.9,4.25,3.87,4,593233,0
+CDZI.US,D,20230718,000000,3.99,4.03,3.81,3.92,252210,0
+CDZI.US,D,20230719,000000,3.92,4.09,3.91,4.07,304655,0
+CDZI.US,D,20230720,000000,4.07,4.18,4.03,4.09,188198,0
+CDZI.US,D,20230721,000000,4.1,4.19,3.97,4.1,286315,0
+CDZI.US,D,20230724,000000,4.09,4.115,3.995,4.05,138036,0
+CDZI.US,D,20230725,000000,4.05,4.155,4,4.02,185507,0
+CDZI.US,D,20230726,000000,4,4.089,3.99,4.005,152909,0
+CDZI.US,D,20230727,000000,4.01,4.0694,3.88,3.9,278153,0
+CDZI.US,D,20230728,000000,3.92,4.06,3.9,4.05,118868,0
+CDZI.US,D,20230731,000000,4.1,4.16,4.06,4.14,227563,0
+CDZI.US,D,20230801,000000,4.11,4.16,4.01,4.06,161196,0
+CDZI.US,D,20230802,000000,4,4.03,3.9,3.99,238393,0
+CDZI.US,D,20230803,000000,4,4.0785,3.97,3.98,226759,0
+CDZI.US,D,20230804,000000,4,4.17,3.99,4.14,269832,0
+CDZI.US,D,20230807,000000,4.16,4.19,4.09,4.165,280905,0
+CDZI.US,D,20230808,000000,4.11,4.23,4.05,4.19,170018,0
+CDZI.US,D,20230809,000000,4.19,4.19,4.1039,4.17,271983,0
+CDZI.US,D,20230810,000000,4.13,4.22,4.13,4.17,200257,0
+CDZI.US,D,20230811,000000,4.13,4.23,4.1,4.19,379904,0
+CDZI.US,D,20230814,000000,4.15,4.155,3.97,4,167486,0
+CDZI.US,D,20230815,000000,4,4,3.815,3.84,193537,0
+CDZI.US,D,20230816,000000,3.83,3.89,3.805,3.82,192368,0
+CDZI.US,D,20230817,000000,3.88,3.88,3.75,3.77,144459,0
+CDZI.US,D,20230818,000000,3.72,3.89,3.69,3.79,182634,0
+CDZI.US,D,20230821,000000,3.82,3.86,3.53,3.65,238494,0
+CDZI.US,D,20230822,000000,3.7,3.72,3.53,3.55,162278,0
+CDZI.US,D,20230823,000000,3.58,3.725,3.561,3.7,194156,0
+CDZI.US,D,20230824,000000,3.72,3.8,3.66,3.76,236686,0
+CDZI.US,D,20230825,000000,3.8,4.02,3.78,3.99,238232,0
+CDZI.US,D,20230828,000000,4.02,4.12,3.78,3.86,258013,0
+CDZI.US,D,20230829,000000,3.88,3.985,3.84,3.96,69440,0
+CDZI.US,D,20230830,000000,3.96,4.035,3.96,3.99,141545,0
+CDZI.US,D,20230831,000000,4,4.075,4,4.01,148478,0
+CDZI.US,D,20230901,000000,4.04,4.08,4.03,4.06,87754,0
+CDZI.US,D,20230905,000000,4.03,4.1,3.995,4.01,123539,0
+CDZI.US,D,20230906,000000,4.02,4.07,4.02,4.06,98561,0
+CDZI.US,D,20230907,000000,4.05,4.175,4,4.05,310289,0
+CDZI.US,D,20230908,000000,4.05,4.1201,4.01,4.06,305625,0
+CDZI.US,D,20230911,000000,4.07,4.3,4.07,4.21,488459,0
+CDZI.US,D,20230912,000000,4.23,4.3,3.95,4,450248,0
+CDZI.US,D,20230913,000000,4,4.07,3.83,3.85,324428,0
+CDZI.US,D,20230914,000000,3.87,4.11,3.82,4.01,386688,0
+CDZI.US,D,20230915,000000,4.01,4.02,3.55,3.63,1386289,0
+CDZI.US,D,20230918,000000,3.65,3.7,3.64,3.66,146934,0
+CDZI.US,D,20230919,000000,3.65,3.77,3.51,3.53,354017,0
+CDZI.US,D,20230920,000000,3.54,3.57,3.39,3.39,275471,0
+CDZI.US,D,20230921,000000,3.35,3.36,3.15,3.26,412938,0
+CDZI.US,D,20230922,000000,3.29,3.39,3.24,3.29,285996,0
+CDZI.US,D,20230925,000000,3.26,3.33,3.14,3.32,374888,0
+CDZI.US,D,20230926,000000,3.32,3.495,3.22,3.47,166502,0
+CDZI.US,D,20230927,000000,3.48,3.595,3.33,3.34,283014,0
+CDZI.US,D,20230928,000000,3.34,3.36,3.19,3.2,280825,0
+CDZI.US,D,20230929,000000,3.26,3.38,3.21,3.31,431724,0
+CDZI.US,D,20231002,000000,3.28,3.35,3.1,3.14,338902,0
+CDZI.US,D,20231003,000000,3.11,3.215,3.1,3.19,202636,0
+CDZI.US,D,20231004,000000,3.2,3.2,3.03,3.09,284201,0
+CDZI.US,D,20231005,000000,3.09,3.125,3.025,3.04,175424,0
+CDZI.US,D,20231006,000000,3.02,3.11,2.965,3.1,166106,0
+CDZI.US,D,20231009,000000,3.06,3.12,2.98,3.01,120351,0
+CDZI.US,D,20231010,000000,3.02,3.04,2.97,3,184671,0
+CDZI.US,D,20231011,000000,2.99,3.05,2.9172,2.99,158390,0
+CDZI.US,D,20231012,000000,2.98,3.01,2.745,2.84,250297,0
+CDZI.US,D,20231013,000000,2.84,2.92,2.8,2.84,127016,0
+CDZI.US,D,20231016,000000,2.85,2.97,2.845,2.9,172917,0
+CDZI.US,D,20231017,000000,2.9,2.98,2.81,2.82,210917,0
+CDZI.US,D,20231018,000000,2.82,2.86,2.735,2.74,193119,0
+CDZI.US,D,20231019,000000,2.74,2.78,2.655,2.66,148055,0
+CDZI.US,D,20231020,000000,2.71,2.74,2.65,2.7,189522,0
+CDZI.US,D,20231023,000000,2.74,2.79,2.68,2.71,175453,0
+CDZI.US,D,20231024,000000,2.73,2.96,2.72,2.84,312918,0
+CDZI.US,D,20231025,000000,2.82,2.96,2.79,2.83,197627,0
+CDZI.US,D,20231026,000000,2.84,2.92,2.75,2.77,200723,0
+CDZI.US,D,20231027,000000,2.77,2.825,2.7,2.76,118034,0
+CDZI.US,D,20231030,000000,2.79,2.95,2.78,2.94,104332,0
+CDZI.US,D,20231031,000000,2.95,3.03,2.84,3.03,130901,0
+CDZI.US,D,20231101,000000,2.97,3.1599,2.97,3.05,185586,0
+CDZI.US,D,20231102,000000,3.1,3.32,3.01,3.24,406641,0
+CDZI.US,D,20231103,000000,3.34,3.37,3.15,3.33,171512,0
+CDZI.US,D,20231106,000000,3.33,3.3543,3.26,3.31,111084,0
+CDZI.US,D,20231107,000000,3.29,3.29,3.15,3.17,89285,0
+CDZI.US,D,20231108,000000,3.19,3.19,2.965,3.1,125635,0
+CDZI.US,D,20231109,000000,3.06,3.13,3.01,3.1,167334,0
+CDZI.US,D,20231110,000000,3.05,3.14,3.025,3.06,129038,0
+CDZI.US,D,20231113,000000,3.04,3.11,2.97,2.98,108588,0
+CDZI.US,D,20231114,000000,3.03,3.15,3.03,3.06,223152,0
+CDZI.US,D,20231115,000000,3.09,3.125,3.04,3.05,76034,0
+CDZI.US,D,20231116,000000,3.05,3.09,2.995,3.07,93180,0
+CDZI.US,D,20231117,000000,3.1,3.1,2.95,3,274972,0
+CDZI.US,D,20231120,000000,3.01,3.065,2.9593,3,119674,0
+CDZI.US,D,20231121,000000,3.02,3.031,2.99,3.01,106350,0
+CDZI.US,D,20231122,000000,3.01,3.0501,2.975,2.98,106454,0
+CDZI.US,D,20231124,000000,2.99,3.07,2.99,2.99,54853,0
+CDZI.US,D,20231127,000000,2.9,2.99,2.77,2.82,177641,0
+CDZI.US,D,20231128,000000,2.84,2.88,2.75,2.76,89572,0
+CDZI.US,D,20231129,000000,2.77,2.93,2.77,2.86,190297,0
+CDZI.US,D,20231130,000000,2.89,2.897,2.71,2.73,114222,0
+CDZI.US,D,20231201,000000,2.76,3.02,2.72,3.01,169697,0
+CDZI.US,D,20231204,000000,3,3.1,2.966,3,94219,0
+CDZI.US,D,20231205,000000,2.98,3.2,2.965,3.17,178874,0
+CDZI.US,D,20231206,000000,3.2,3.2,3.08,3.08,127963,0
+CDZI.US,D,20231207,000000,3.16,3.35,3.09,3.21,260805,0
+CDZI.US,D,20231208,000000,3.21,3.29,3.17,3.28,147788,0
+CDZI.US,D,20231211,000000,3.24,3.275,3.11,3.11,101363,0
+CDZI.US,D,20231212,000000,3.17,3.24,3.06,3.12,81317,0
+CDZI.US,D,20231213,000000,3.13,3.28,3.01,3.28,92480,0
+CDZI.US,D,20231214,000000,3.29,3.34,3.2,3.33,200387,0
+CDZI.US,D,20231215,000000,3.37,3.37,3.1,3.1,217040,0
+CDZI.US,D,20231218,000000,3.15,3.28,3.005,3.22,268721,0
+CDZI.US,D,20231219,000000,3.28,3.45,3.28,3.32,268703,0
+CDZI.US,D,20231220,000000,3.3,3.36,2.875,2.94,257703,0
+CDZI.US,D,20231221,000000,3.02,3.12,3.02,3.12,187510,0
+CDZI.US,D,20231222,000000,3.15,3.24,3.13,3.15,104998,0
+CDZI.US,D,20231226,000000,3.15,3.21,3.08,3.16,135514,0
+CDZI.US,D,20231227,000000,3.16,3.2327,3.09,3.13,196256,0
+CDZI.US,D,20231228,000000,3.12,3.14,2.89,2.89,180041,0
+CDZI.US,D,20231229,000000,2.92,2.96,2.73,2.8,333159,0
+CDZI.US,D,20240102,000000,2.9,2.97,2.88,2.9,180945,0
+CDZI.US,D,20240103,000000,2.91,2.9701,2.765,2.78,211351,0
+CDZI.US,D,20240104,000000,2.81,2.91,2.76,2.87,210586,0
+CDZI.US,D,20240105,000000,2.9,3.095,2.865,2.87,199385,0
+CDZI.US,D,20240108,000000,2.88,2.92,2.805,2.91,124383,0
+CDZI.US,D,20240109,000000,2.85,2.92,2.85,2.9,110332,0
+CDZI.US,D,20240110,000000,2.9,3.05,2.89,2.96,241450,0
+CDZI.US,D,20240111,000000,2.96,2.96,2.66,2.715,1194969,0
+CDZI.US,D,20240112,000000,2.78,2.82,2.68,2.8,193422,0
+CDZI.US,D,20240116,000000,2.81,2.83,2.69,2.73,320627,0
+CDZI.US,D,20240117,000000,2.73,2.755,2.67,2.73,184366,0
+CDZI.US,D,20240118,000000,2.72,2.7456,2.45,2.465,213921,0
+CDZI.US,D,20240119,000000,2.49,2.58,2.455,2.58,148993,0
+CDZI.US,D,20240122,000000,2.59,2.795,2.59,2.74,157068,0
+CDZI.US,D,20240123,000000,2.79,2.82,2.67,2.71,159129,0
+CDZI.US,D,20240124,000000,2.72,2.72,2.59,2.64,108092,0
+CDZI.US,D,20240125,000000,2.7,2.77,2.69,2.75,299876,0
+CDZI.US,D,20240126,000000,2.76,2.825,2.705,2.75,332051,0
+CDZI.US,D,20240129,000000,2.78,2.81,2.69,2.76,170988,0
+CDZI.US,D,20240130,000000,2.75,2.755,2.68,2.74,196158,0
+CDZI.US,D,20240131,000000,2.7,2.7608,2.65,2.71,235902,0
+CDZI.US,D,20240201,000000,2.74,2.7694,2.62,2.73,168247,0
+CDZI.US,D,20240202,000000,2.68,2.76,2.66,2.72,142828,0
+CDZI.US,D,20240205,000000,2.68,2.68,2.59,2.61,209417,0
+CDZI.US,D,20240206,000000,2.6,2.69,2.59,2.65,126459,0
+CDZI.US,D,20240207,000000,2.65,2.75,2.59,2.68,307037,0
+CDZI.US,D,20240208,000000,2.68,2.75,2.62,2.64,177778,0
+CDZI.US,D,20240209,000000,2.64,2.755,2.63,2.73,131278,0
+CDZI.US,D,20240212,000000,2.74,2.7701,2.695,2.75,199476,0
+CDZI.US,D,20240213,000000,2.7,2.72,2.61,2.63,209618,0
+CDZI.US,D,20240214,000000,2.63,2.77,2.63,2.76,141171,0
+CDZI.US,D,20240215,000000,2.77,2.8975,2.77,2.88,205720,0
+CDZI.US,D,20240216,000000,2.85,2.92,2.765,2.89,186361,0
+CDZI.US,D,20240220,000000,2.9,2.99,2.84,2.92,172080,0
+CDZI.US,D,20240221,000000,2.93,3.025,2.91,3.01,352643,0
+CDZI.US,D,20240222,000000,3.01,3.01,2.905,2.91,236253,0
+CDZI.US,D,20240223,000000,2.92,2.975,2.89,2.89,167550,0
+CDZI.US,D,20240226,000000,2.87,2.93,2.855,2.9,136507,0
+CDZI.US,D,20240227,000000,2.91,2.92,2.88,2.91,109378,0
+CDZI.US,D,20240228,000000,2.89,2.915,2.85,2.85,73086,0
+CDZI.US,D,20240229,000000,2.9,2.95,2.84,2.9,286599,0
+CDZI.US,D,20240301,000000,2.92,2.955,2.865,2.93,131290,0
+CDZI.US,D,20240304,000000,2.93,3.085,2.88,3.04,273614,0
+CDZI.US,D,20240305,000000,3.03,3.085,2.73,2.8,205337,0
+CDZI.US,D,20240306,000000,2.85,2.94,2.85,2.9,212130,0
+CDZI.US,D,20240307,000000,2.94,2.9538,2.77,2.82,177094,0
+CDZI.US,D,20240308,000000,2.85,2.99,2.85,2.87,146762,0
+CDZI.US,D,20240311,000000,2.86,2.87,2.66,2.66,118153,0
+CDZI.US,D,20240312,000000,2.68,2.69,2.55,2.61,242274,0
+CDZI.US,D,20240313,000000,2.63,2.675,2.6,2.61,205389,0
+CDZI.US,D,20240314,000000,2.64,2.64,2.55,2.62,169748,0
+CDZI.US,D,20240315,000000,2.6,2.705,2.44,2.45,1348136,0
+CDZI.US,D,20240318,000000,2.46,2.65,2.44,2.46,352253,0
+CDZI.US,D,20240319,000000,2.51,2.57,2.4,2.51,188972,0
+CDZI.US,D,20240320,000000,2.51,2.64,2.5,2.59,171232,0
+CDZI.US,D,20240321,000000,2.59,2.63,2.54,2.61,133515,0
+CDZI.US,D,20240322,000000,2.64,2.71,2.53,2.62,247044,0
+CDZI.US,D,20240325,000000,2.62,2.62,2.52,2.53,125612,0
+CDZI.US,D,20240326,000000,2.52,2.62,2.52,2.53,132199,0
+CDZI.US,D,20240327,000000,2.61,2.62,2.52,2.6,220527,0
+CDZI.US,D,20240328,000000,2.61,2.93,2.61,2.9,316659,0
+CDZI.US,D,20240401,000000,2.87,2.92,2.7801,2.86,122660,0
+CDZI.US,D,20240402,000000,2.78,2.8,2.67,2.7,113812,0
+CDZI.US,D,20240403,000000,2.73,2.73,2.57,2.6,129190,0
+CDZI.US,D,20240404,000000,2.64,2.68,2.47,2.5,107320,0
+CDZI.US,D,20240405,000000,2.49,2.54,2.485,2.5,98288,0
+CDZI.US,D,20240408,000000,2.53,2.555,2.4801,2.51,117302,0
+CDZI.US,D,20240409,000000,2.53,2.58,2.48,2.54,81712,0
+CDZI.US,D,20240410,000000,2.45,2.54,2.4035,2.47,217192,0
+CDZI.US,D,20240411,000000,2.46,2.55,2.445,2.46,122172,0
+CDZI.US,D,20240412,000000,2.48,2.51,2.29,2.32,94547,0
+CDZI.US,D,20240415,000000,2.33,2.34,2.25,2.25,126141,0
+CDZI.US,D,20240416,000000,2.25,2.25,2.1201,2.15,118444,0
+CDZI.US,D,20240417,000000,2.18,2.2,2.145,2.15,146303,0
+CDZI.US,D,20240418,000000,2.17,2.27,2.15,2.25,257107,0
+CDZI.US,D,20240419,000000,2.25,2.37,2.21,2.26,233281,0
+CDZI.US,D,20240422,000000,2.27,2.27,2.21,2.25,317370,0
+CDZI.US,D,20240423,000000,2.26,2.32,2.22,2.24,248085,0
+CDZI.US,D,20240424,000000,2.26,2.305,2.24,2.27,198790,0
+CDZI.US,D,20240425,000000,2.26,2.26,2.2,2.25,155835,0
+CDZI.US,D,20240426,000000,2.26,2.29,2.25,2.25,162806,0
+CDZI.US,D,20240429,000000,2.27,2.28,2.25,2.26,78007,0
+CDZI.US,D,20240430,000000,2.26,2.31,2.24,2.28,161800,0
+CDZI.US,D,20240501,000000,2.3,2.3502,2.25,2.25,227093,0
+CDZI.US,D,20240502,000000,2.28,2.4,2.25,2.39,154172,0
+CDZI.US,D,20240503,000000,2.4,2.55,2.32,2.34,98508,0
+CDZI.US,D,20240506,000000,2.36,2.39,2.33,2.38,93878,0
+CDZI.US,D,20240507,000000,2.4,2.46,2.35,2.36,97779,0
+CDZI.US,D,20240508,000000,2.35,2.37,2.31,2.35,91837,0
+CDZI.US,D,20240509,000000,2.37,2.43,2.35,2.37,206250,0
+CDZI.US,D,20240510,000000,2.39,2.39,2.28,2.33,215438,0
+CDZI.US,D,20240513,000000,2.37,2.5299,2.34,2.51,390558,0
+CDZI.US,D,20240514,000000,2.57,2.68,2.45,2.64,194034,0
+CDZI.US,D,20240515,000000,2.7,2.87,2.55,2.8,373059,0
+CDZI.US,D,20240516,000000,2.83,3.11,2.7898,3,522123,0
+CDZI.US,D,20240517,000000,2.98,3.12,2.82,3.11,330923,0
+CDZI.US,D,20240520,000000,3.1,3.23,2.99,3.11,368351,0
+CDZI.US,D,20240521,000000,3.09,3.09,2.99,3.05,117209,0
+CDZI.US,D,20240522,000000,3.03,3.155,2.97,3.14,93353,0
+CDZI.US,D,20240523,000000,3.15,3.15,3.0194,3.11,130823,0
+CDZI.US,D,20240524,000000,3.12,3.15,3,3.13,84032,0
+CDZI.US,D,20240528,000000,3.18,3.29,3.1,3.19,245532,0
+CDZI.US,D,20240529,000000,3.13,3.155,3.08,3.09,74899,0
+CDZI.US,D,20240530,000000,3.1,3.105,2.9086,3.03,170590,0
+CDZI.US,D,20240531,000000,3.05,3.07,2.95,3.03,81953,0
+CDZI.US,D,20240603,000000,3.08,3.1,3.03,3.1,87766,0
+CDZI.US,D,20240604,000000,3.1,3.18,3.028,3.1,124968,0
+CDZI.US,D,20240605,000000,3.12,3.12,2.95,2.98,73334,0
+CDZI.US,D,20240606,000000,2.98,3.03,2.915,2.99,136028,0
+CDZI.US,D,20240607,000000,2.96,3,2.95,2.96,77848,0
+CDZI.US,D,20240610,000000,2.91,3.22,2.91,3.1,223518,0
+CDZI.US,D,20240611,000000,3.1,3.23,3.1,3.16,131069,0
+CDZI.US,D,20240612,000000,3.24,3.24,3.11,3.12,68836,0
+CDZI.US,D,20240613,000000,3.15,3.16,3.01,3.12,224125,0
+CDZI.US,D,20240614,000000,3.05,3.085,2.985,3.08,62458,0
+CDZI.US,D,20240617,000000,3.06,3.075,2.985,3.04,74472,0
+CDZI.US,D,20240618,000000,3.02,3.05,2.94,2.96,79302,0
+CDZI.US,D,20240620,000000,2.93,2.99,2.8,2.95,299431,0
+CDZI.US,D,20240621,000000,2.95,3.02,2.95,3.01,162543,0
+CDZI.US,D,20240624,000000,3.02,3.08,3.01,3.07,64748,0
+CDZI.US,D,20240625,000000,3.05,3.15,3.05,3.09,86944,0
+CDZI.US,D,20240626,000000,3.09,3.11,3.04,3.09,81422,0
+CDZI.US,D,20240627,000000,3.09,3.13,3.06,3.1,102644,0
+CDZI.US,D,20240628,000000,3.13,3.15,2.99,3.09,562374,0
+CDZI.US,D,20240701,000000,3.1,3.1,3.035,3.06,65742,0
+CDZI.US,D,20240702,000000,3.05,3.11,3.02,3.07,57918,0
+CDZI.US,D,20240703,000000,3.09,3.17,3.0521,3.08,77475,0
+CDZI.US,D,20240705,000000,3.06,3.135,2.998,3.13,54732,0
+CDZI.US,D,20240708,000000,3.14,3.18,3.115,3.16,113232,0
+CDZI.US,D,20240709,000000,3.15,3.15,3.1,3.12,68634,0
+CDZI.US,D,20240710,000000,3.14,3.15,3.1,3.15,57468,0
+CDZI.US,D,20240711,000000,3.16,3.34,3.11,3.31,316592,0
+CDZI.US,D,20240712,000000,3.3,3.6999,3.28,3.57,431793,0
+CDZI.US,D,20240715,000000,3.6,3.615,3.39,3.5,198454,0
+CDZI.US,D,20240716,000000,3.5,3.8,3.45,3.78,287814,0
+CDZI.US,D,20240717,000000,3.7,3.84,3.6,3.7,198287,0
+CDZI.US,D,20240718,000000,3.69,3.828,3.61,3.62,140810,0
+CDZI.US,D,20240719,000000,3.69,3.705,3.62,3.67,92449,0
+CDZI.US,D,20240722,000000,3.7,3.72,3.62,3.68,103532,0
+CDZI.US,D,20240723,000000,3.66,3.84,3.66,3.82,221713,0
+CDZI.US,D,20240724,000000,3.79,3.85,3.62,3.68,252813,0
+CDZI.US,D,20240725,000000,3.71,3.72,3.33,3.36,222488,0
+CDZI.US,D,20240726,000000,3.42,3.46,3.325,3.37,104743,0
+CDZI.US,D,20240729,000000,3.38,3.48,3.38,3.42,74000,0
+CDZI.US,D,20240730,000000,3.46,3.48,3.38,3.48,59524,0
+CDZI.US,D,20240731,000000,3.54,3.7325,3.51,3.72,145944,0
+CDZI.US,D,20240801,000000,3.7,3.725,3.5,3.53,66963,0
+CDZI.US,D,20240802,000000,3.4,3.44,3.29,3.32,82708,0
+CDZI.US,D,20240805,000000,3.13,3.22,2.95,3.005,347778,0
+CDZI.US,D,20240806,000000,3.08,3.08,2.965,3,135408,0
+CDZI.US,D,20240807,000000,3.04,3.09,3,3.04,114679,0
+CDZI.US,D,20240808,000000,3.09,3.24,3.07,3.21,94192,0
+CDZI.US,D,20240809,000000,3.17,3.2699,3.08,3.09,117421,0
+CDZI.US,D,20240812,000000,3.09,3.18,2.97,3.01,147989,0
+CDZI.US,D,20240813,000000,3.02,3.02,2.7738,2.98,163158,0
+CDZI.US,D,20240814,000000,2.92,3.02,2.875,2.91,81390,0
+CDZI.US,D,20240815,000000,3.03,3.56,3.005,3.47,335599,0
+CDZI.US,D,20240816,000000,3.45,3.51,3.2,3.23,137213,0
+CDZI.US,D,20240819,000000,3.22,3.31,3.19,3.25,110136,0
+CDZI.US,D,20240820,000000,3.25,3.29,3.1801,3.2,82819,0
+CDZI.US,D,20240821,000000,3.24,3.3211,3.11,3.27,152349,0
+CDZI.US,D,20240822,000000,3.28,3.3,3.1,3.11,104822,0
+CDZI.US,D,20240823,000000,3.16,3.38,3.124,3.38,129605,0
+CDZI.US,D,20240826,000000,3.41,3.46,3.33,3.35,215127,0
+CDZI.US,D,20240827,000000,3.33,3.4,3.2706,3.35,67268,0
+CDZI.US,D,20240828,000000,3.35,3.417,3.32,3.35,73880,0
+CDZI.US,D,20240829,000000,3.44,3.475,3.35,3.41,155205,0
+CDZI.US,D,20240830,000000,3.46,3.46,3.23,3.37,157867,0
+CDZI.US,D,20240903,000000,3.33,3.33,3.12,3.14,118339,0
+CDZI.US,D,20240904,000000,3.12,3.28,3.02,3.03,123261,0
+CDZI.US,D,20240905,000000,3.07,3.2593,3.03,3.14,198048,0
+CDZI.US,D,20240906,000000,3.19,3.45,2.98,3.02,295375,0
+CDZI.US,D,20240909,000000,3.1,3.17,3.02,3.1,124021,0
+CDZI.US,D,20240910,000000,3.12,3.1584,2.96,3.05,106612,0
+CDZI.US,D,20240911,000000,3.03,3.06,2.97,2.99,118011,0
+CDZI.US,D,20240912,000000,3,3.21,3,3.13,172671,0
+CDZI.US,D,20240913,000000,3.18,3.21,3.1,3.13,103904,0
+CDZI.US,D,20240916,000000,3.18,3.22,3.05,3.09,146360,0
+CDZI.US,D,20240917,000000,3.11,3.189427,3.06,3.17,240029,0
+CDZI.US,D,20240918,000000,3.12,3.285,3.12,3.21,187732,0
+CDZI.US,D,20240919,000000,3.29,3.5,3.2201,3.25,563045,0
+CDZI.US,D,20240920,000000,3.3,3.3,3.09,3.11,470682,0
+CDZI.US,D,20240923,000000,3.14,3.15,3.08,3.1,118381,0
+CDZI.US,D,20240924,000000,3.11,3.18,3.07,3.12,101133,0
+CDZI.US,D,20240925,000000,3.08,3.12,3.01,3.04,122623,0
+CDZI.US,D,20240926,000000,3.05,3.101,3.03,3.05,85733,0
+CDZI.US,D,20240927,000000,3.11,3.13,3.05,3.06,63214,0
+CDZI.US,D,20240930,000000,3.01,3.0899,2.9503,3.03,86819,0
+CDZI.US,D,20241001,000000,3.01,3.01,2.89,2.92,154671,0
+CDZI.US,D,20241002,000000,2.92,3.045,2.92,3.01,49531,0
+CDZI.US,D,20241003,000000,2.99,3.04,2.99,3,60032,0
+CDZI.US,D,20241004,000000,3.04,3.105,2.9818,3,70755,0
+CDZI.US,D,20241007,000000,2.97,3.02,2.97,3.02,144285,0
+CDZI.US,D,20241008,000000,3.05,3.08,2.99,3.07,83841,0
+CDZI.US,D,20241009,000000,3.05,3.12,3,3.02,67086,0
+CDZI.US,D,20241010,000000,2.99,3.05,2.96,3,77233,0
+CDZI.US,D,20241011,000000,3.02,3.13,2.98,3,129311,0
+CDZI.US,D,20241014,000000,3.01,3.02,2.92,2.97,100587,0
+CDZI.US,D,20241015,000000,2.93,3.025,2.93,2.98,76477,0
+CDZI.US,D,20241016,000000,3.01,3.135,3,3.1,174248,0
+CDZI.US,D,20241017,000000,3.1,3.1,3.03,3.07,55680,0
+CDZI.US,D,20241018,000000,3.07,3.171,3.07,3.12,83941,0
+CDZI.US,D,20241021,000000,3.11,3.2,3.06,3.09,240539,0
+CDZI.US,D,20241022,000000,3.08,3.15,3.05,3.14,64940,0
+CDZI.US,D,20241023,000000,3.26,3.26,3.1,3.13,120840,0
+CDZI.US,D,20241024,000000,3.2,3.2,3.06,3.07,28644,0
+CDZI.US,D,20241025,000000,3.09,3.09,2.985,2.99,72553,0
+CDZI.US,D,20241028,000000,3,3.205,2.995,3.11,175832,0
+CDZI.US,D,20241029,000000,3.09,3.105,3.01,3.03,46590,0
+CDZI.US,D,20241030,000000,3.03,3.04,2.97,2.98,33654,0
+CDZI.US,D,20241031,000000,3,3.09,2.89,3.04,176832,0
+CDZI.US,D,20241101,000000,3.2,3.8,3.16,3.5,1481572,0
+CDZI.US,D,20241104,000000,3.6,3.6,3.4,3.46,1048500,0
+CDZI.US,D,20241105,000000,3.4,3.59,3.37,3.58,1283462,0
+CDZI.US,D,20241106,000000,3.53,3.84,3.3,3.75,659199,0
+CDZI.US,D,20241107,000000,3.7,3.7899,3.55,3.56,304810,0
+CDZI.US,D,20241108,000000,3.51,3.53,3.41,3.45,203190,0
+CDZI.US,D,20241111,000000,3.49,3.6,3.32,3.55,2664613,0
+CDZI.US,D,20241112,000000,3.5,3.7,3.39,3.39,556945,0
+CDZI.US,D,20241113,000000,3.45,3.45,3.175,3.23,448990,0
+CDZI.US,D,20241114,000000,3.27,3.32,3.17,3.24,283162,0
+CDZI.US,D,20241115,000000,3.32,3.49,3.2692,3.32,631242,0
+CDZI.US,D,20241118,000000,3.39,3.49,3.26,3.32,303809,0
+CDZI.US,D,20241119,000000,3.29,3.31,3.19,3.24,126834,0
+CDZI.US,D,20241120,000000,3.27,3.27,3.06,3.15,171867,0
+CDZI.US,D,20241121,000000,3.15,3.22,3.09,3.21,124868,0
+CDZI.US,D,20241122,000000,3.21,3.42,3.21,3.37,170089,0
+CDZI.US,D,20241125,000000,3.5,3.64,3.43,3.49,493219,0
+CDZI.US,D,20241126,000000,3.52,4.72,3.5,4.4,4208679,0
+CDZI.US,D,20241127,000000,4.2,4.4,4.05,4.24,751507,0
+CDZI.US,D,20241129,000000,4.26,4.538,4.26,4.44,668265,0
+CDZI.US,D,20241202,000000,4.41,4.48,4.2663,4.4,463167,0
+CDZI.US,D,20241203,000000,4.4,4.49,4.12,4.14,412425,0
+CDZI.US,D,20241204,000000,4.12,4.245,4.06,4.19,358060,0
+CDZI.US,D,20241205,000000,4.2,4.2,4.02,4.1,228974,0
+CDZI.US,D,20241206,000000,4.14,4.25,4.11,4.21,290352,0
+CDZI.US,D,20241209,000000,4.24,4.31,4.07,4.07,237654,0
+CDZI.US,D,20241210,000000,4.03,4.19,4.02,4.17,181035,0
+CDZI.US,D,20241211,000000,4.24,4.26,4.07,4.12,248892,0
+CDZI.US,D,20241212,000000,4.16,4.16,3.94,3.99,170485,0
+CDZI.US,D,20241213,000000,3.97,4.085,3.9007,4.06,176046,0
+CDZI.US,D,20241216,000000,4.09,4.24,4.06,4.13,243590,0
+CDZI.US,D,20241217,000000,4.09,4.17,3.9995,4.07,206375,0
+CDZI.US,D,20241218,000000,4.07,4.075,3.725,3.77,339497,0
+CDZI.US,D,20241219,000000,3.82,4.19,3.82,4.09,381207,0
+CDZI.US,D,20241220,000000,4.07,4.25,4.04,4.17,845812,0
+CDZI.US,D,20241223,000000,4.18,4.28,4.1078,4.27,317790,0
+CDZI.US,D,20241224,000000,4.25,4.347,4.19,4.24,286962,0
+CDZI.US,D,20241226,000000,4.22,4.54,4.18,4.53,576690,0
+CDZI.US,D,20241227,000000,4.5,5.0516,4.41,4.95,1878440,0
+CDZI.US,D,20241230,000000,5.01,5.24,4.81,5.05,1065976,0
+CDZI.US,D,20241231,000000,5.1,5.24,4.9043,5.2,598840,0
+CDZI.US,D,20250102,000000,5.23,5.46,5.01,5.07,431310,0
+CDZI.US,D,20250103,000000,5.13,5.1799,4.96,5.12,253024,0
+CDZI.US,D,20250106,000000,5.15,5.195,4.96,4.98,394063,0
+CDZI.US,D,20250107,000000,4.98,5.06,4.76,4.77,407591,0
+CDZI.US,D,20250108,000000,4.76,4.76,4.47,4.665,553279,0
+CDZI.US,D,20250110,000000,5,5.59,4.96,5.12,2118358,0
+CDZI.US,D,20250113,000000,5.21,5.68,5.01,5.23,1643309,0
+CDZI.US,D,20250114,000000,5.36,5.6,4.88,4.96,1055130,0
+CDZI.US,D,20250115,000000,5.01,5.48,5,5.275,1032678,0
+CDZI.US,D,20250116,000000,5.28,5.3464,4.81,4.93,737336,0
+CDZI.US,D,20250117,000000,4.99,5.25,4.855,5.165,535904,0
+CDZI.US,D,20250121,000000,5.27,5.5997,5.21,5.445,828181,0
+CDZI.US,D,20250122,000000,5.36,5.405,4.75,4.81,1086092,0
+CDZI.US,D,20250123,000000,4.81,4.95,4.57,4.885,868377,0
+CDZI.US,D,20250124,000000,4.87,4.905,4.4509,4.535,1004743,0
+CDZI.US,D,20250127,000000,4.45,4.505,4.255,4.41,776422,0
+CDZI.US,D,20250128,000000,4.42,4.57,4.35,4.55,364290,0
+CDZI.US,D,20250129,000000,4.55,4.88,4.48,4.79,695541,0
+CDZI.US,D,20250130,000000,4.85,5,4.65,4.69,540388,0
+CDZI.US,D,20250131,000000,4.72,5.25,4.71,4.94,1017067,0
+CDZI.US,D,20250203,000000,4.75,5.2,4.69,5.04,738722,0
+CDZI.US,D,20250204,000000,5.04,5.12,4.84,4.97,395890,0
+CDZI.US,D,20250205,000000,4.97,5.21,4.89,5.185,538476,0
+CDZI.US,D,20250206,000000,5.17,5.2,4.955,5.02,323520,0
+CDZI.US,D,20250207,000000,5.02,5.08,4.9,4.95,347574,0
+CDZI.US,D,20250210,000000,4.97,5.18,4.915,5.15,459493,0
+CDZI.US,D,20250211,000000,5.08,5.1584,4.83,4.98,379623,0
+CDZI.US,D,20250212,000000,4.89,5.04,4.845,4.93,225882,0
+CDZI.US,D,20250213,000000,5,5.24,5,5.105,415937,0
+CDZI.US,D,20250214,000000,5.01,5.19,4.93,5.16,285522,0
+CDZI.US,D,20250218,000000,5.2,5.366,5.12,5.16,529452,0
+CDZI.US,D,20250219,000000,5.14,5.19,4.69,4.75,455515,0
+CDZI.US,D,20250220,000000,4.78,4.86,4.63,4.65,384063,0
+CDZI.US,D,20250221,000000,4.69,4.69,4.46,4.56,460595,0
+CDZI.US,D,20250224,000000,4.62,4.62,4.45,4.47,380787,0
+CDZI.US,D,20250225,000000,4.51,4.74,4.29,4.32,435146,0
+CDZI.US,D,20250226,000000,4.33,4.54,4.305,4.39,296753,0
+CDZI.US,D,20250227,000000,4.37,4.46,4.05,4.115,893067,0
+CDZI.US,D,20250228,000000,4.13,4.33,3.95,4.26,536071,0
+CDZI.US,D,20250303,000000,4.32,4.35,4.05,4.09,278039,0
+CDZI.US,D,20250304,000000,4.05,4.5897,4,4.36,1755699,0
+CDZI.US,D,20250305,000000,4.22,4.2569,3.57,3.88,2062230,0
+CDZI.US,D,20250306,000000,3.815,4.01,3.62,3.96,841731,0
+CDZI.US,D,20250307,000000,3.66,3.865,3.43,3.64,3377229,0
+CDZI.US,D,20250310,000000,3.56,3.82,3.45,3.645,1390301,0
+CDZI.US,D,20250311,000000,3.65,3.69,3.42,3.52,806951,0
+CDZI.US,D,20250312,000000,3.62,3.65,3.53,3.54,559254,0
+CDZI.US,D,20250313,000000,3.52,3.52,3.25,3.45,753042,0
+CDZI.US,D,20250314,000000,3.47,3.6,3.435,3.57,284461,0
+CDZI.US,D,20250317,000000,3.56,3.585,3.47,3.52,305274,0
+CDZI.US,D,20250318,000000,3.5,3.52,3.4,3.44,403106,0
+CDZI.US,D,20250319,000000,3.44,3.501,3.4,3.44,244930,0
+CDZI.US,D,20250320,000000,3.43,3.5,3.41,3.48,294852,0
+CDZI.US,D,20250321,000000,3.46,3.5,3.3413,3.44,493889,0
+CDZI.US,D,20250324,000000,3.49,3.53,3.43,3.45,398573,0
+CDZI.US,D,20250325,000000,3.43,3.44,3.31,3.38,303000,0
+CDZI.US,D,20250326,000000,3.39,3.41,3.21,3.23,436374,0
+CDZI.US,D,20250327,000000,3.2,3.27,3.14,3.21,444048,0
+CDZI.US,D,20250328,000000,3.18,3.21,3.03,3.09,451163,0
+CDZI.US,D,20250331,000000,3,3.06,2.88,2.93,745843,0
+CDZI.US,D,20250401,000000,2.91,2.98,2.85,2.95,389674,0
+CDZI.US,D,20250402,000000,2.94,3.02,2.9,2.955,238110,0
+CDZI.US,D,20250403,000000,2.85,2.9772,2.65,2.67,585341,0
+CDZI.US,D,20250404,000000,2.6,2.6,2.335,2.52,676050,0
+CDZI.US,D,20250407,000000,2.43,2.62,2.27,2.47,668208,0
+CDZI.US,D,20250408,000000,2.57,2.58,2.32,2.37,874353,0
+CDZI.US,D,20250409,000000,2.3,2.6,2.13,2.57,1472405,0
+CDZI.US,D,20250410,000000,2.5,2.59,2.325,2.43,537005,0
+CDZI.US,D,20250411,000000,2.42,2.465,2.35,2.4,311053,0
+CDZI.US,D,20250414,000000,2.44,2.655,2.44,2.6,696211,0
+CDZI.US,D,20250415,000000,2.6,2.71,2.6,2.62,372241,0
+CDZI.US,D,20250416,000000,2.58,2.6921,2.445,2.485,412127,0
+CDZI.US,D,20250417,000000,2.55,2.74,2.5,2.72,578601,0
+CDZI.US,D,20250421,000000,2.7,2.72,2.5,2.56,255542,0
+CDZI.US,D,20250422,000000,2.66,2.695,2.555,2.69,267595,0
+CDZI.US,D,20250423,000000,2.79,2.81,2.685,2.7,376121,0
+CDZI.US,D,20250424,000000,2.75,2.97,2.7,2.87,530510,0
+CDZI.US,D,20250425,000000,2.85,2.87,2.76,2.86,425563,0
+CDZI.US,D,20250428,000000,2.85,2.915,2.76,2.83,239531,0
+CDZI.US,D,20250429,000000,2.81,2.885,2.75,2.84,272606,0
+CDZI.US,D,20250430,000000,2.83,2.88,2.73,2.84,282776,0
+CDZI.US,D,20250501,000000,2.85,2.9101,2.8,2.85,327393,0
+CDZI.US,D,20250502,000000,2.87,2.98,2.82,2.91,581910,0
+CDZI.US,D,20250505,000000,2.88,2.94,2.845,2.89,390052,0
+CDZI.US,D,20250506,000000,2.85,3.1,2.84,2.99,426749,0
+CDZI.US,D,20250507,000000,3,3.125,2.951,2.98,438668,0
+CDZI.US,D,20250508,000000,3.04,3.115,2.98,3.01,355866,0
+CDZI.US,D,20250509,000000,3.02,3.075,2.98,3.03,318339,0
+CDZI.US,D,20250512,000000,3.1,3.19,3.08,3.19,383336,0
+CDZI.US,D,20250513,000000,3.24,3.38,3.17,3.17,446198,0
+CDZI.US,D,20250514,000000,3.2,3.24,3,3,330650,0
+CDZI.US,D,20250515,000000,2.93,3.01,2.84,2.95,316789,0
+CDZI.US,D,20250516,000000,2.97,3.055,2.8701,2.91,418226,0
+CDZI.US,D,20250519,000000,2.85,2.94,2.77,2.84,419568,0
+CDZI.US,D,20250520,000000,2.84,2.91,2.75,2.87,420785,0
+CDZI.US,D,20250521,000000,2.83,2.83,2.58,2.65,543770,0
+CDZI.US,D,20250522,000000,2.62,2.775,2.585,2.735,210187,0
+CDZI.US,D,20250523,000000,2.68,2.76,2.661,2.72,214891,0
+CDZI.US,D,20250527,000000,2.77,2.86,2.765,2.85,305347,0
+CDZI.US,D,20250528,000000,2.83,2.865,2.755,2.79,263046,0
+CDZI.US,D,20250529,000000,2.82,2.99,2.815,2.96,515221,0
+CDZI.US,D,20250530,000000,2.94,3.025,2.845,2.945,941315,0
+CDZI.US,D,20250602,000000,3,3.275,2.87,3.15,1060449,0
+CDZI.US,D,20250603,000000,3.16,3.235,3.0634,3.21,572829,0
+CDZI.US,D,20250604,000000,3.19,3.26,3.05,3.08,565864,0
+CDZI.US,D,20250605,000000,3.07,3.2,3.05,3.08,297778,0
+CDZI.US,D,20250606,000000,3.1,3.288,3.1,3.16,409043,0
+CDZI.US,D,20250609,000000,3.18,3.22,3,3.11,621721,0
+CDZI.US,D,20250610,000000,3.1,3.1,2.98,2.99,520383,0
+CDZI.US,D,20250611,000000,3,3.09,2.88,2.885,520538,0
+CDZI.US,D,20250612,000000,2.88,2.92,2.815,2.83,249880,0
+CDZI.US,D,20250613,000000,2.8,2.86,2.75,2.79,453407,0
+CDZI.US,D,20250616,000000,2.8,2.87,2.79,2.84,435861,0
+CDZI.US,D,20250617,000000,2.8,3.02,2.8,3,586641,0
+CDZI.US,D,20250618,000000,2.98,3.16,2.93,3,411269,0
+CDZI.US,D,20250620,000000,3.07,3.105,2.99,3.05,743664,0
+CDZI.US,D,20250623,000000,3.04,3.19,3.015,3.11,531572,0
+CDZI.US,D,20250624,000000,3.15,3.27,3.13,3.25,425460,0
+CDZI.US,D,20250625,000000,3.26,3.28,3.07,3.1,576578,0
+CDZI.US,D,20250626,000000,3.09,3.19,3.07,3.14,307367,0
+CDZI.US,D,20250627,000000,3.14,3.21,3.065,3.12,2241477,0
+CDZI.US,D,20250630,000000,3.13,3.17,2.97,2.99,663562,0
+CDZI.US,D,20250701,000000,2.97,3.09,2.95,2.99,693234,0
+CDZI.US,D,20250702,000000,3.01,3.0867,2.93,3.06,726604,0
+CDZI.US,D,20250703,000000,3.08,3.2,3.08,3.17,174456,0
+CDZI.US,D,20250707,000000,3.13,3.16,2.99,3.04,476014,0
+CDZI.US,D,20250708,000000,3.04,3.04,2.94,2.96,329337,0
+CDZI.US,D,20250709,000000,2.96,3.035,2.93,3.02,315478,0
+CDZI.US,D,20250710,000000,3.01,3.09,3,3.07,337565,0
+CDZI.US,D,20250711,000000,3.05,3.08,2.96,3,316153,0
+CDZI.US,D,20250714,000000,2.99,3.02,2.92,2.96,278791,0
+CDZI.US,D,20250715,000000,2.98,3.005,2.895,2.9,379544,0
+CDZI.US,D,20250716,000000,2.94,2.98,2.89,2.94,317649,0
+CDZI.US,D,20250717,000000,2.94,2.985,2.915,2.96,421638,0
+CDZI.US,D,20250718,000000,3,3.08,2.945,3.01,326950,0
+CDZI.US,D,20250721,000000,3.03,3.1,2.9011,2.95,284813,0
+CDZI.US,D,20250722,000000,2.95,2.9999,2.915,2.97,408706,0
+CDZI.US,D,20250723,000000,2.98,3.08,2.965,3.07,517608,0
+CDZI.US,D,20250724,000000,3.07,3.1,2.98,2.98,264012,0
+CDZI.US,D,20250725,000000,2.98,2.99,2.925,2.95,230056,0
+CDZI.US,D,20250728,000000,2.98,2.985,2.9,2.94,179245,0
+CDZI.US,D,20250729,000000,2.97,3.05,2.895,3.02,293219,0
+CDZI.US,D,20250730,000000,3.03,3.14,3.015,3.04,584337,0
+CDZI.US,D,20250731,000000,3,3.2012,3,3.18,767837,0
+CDZI.US,D,20250801,000000,3.13,3.21,2.995,3.01,683111,0
+CDZI.US,D,20250804,000000,3.03,3.22,3.025,3.15,409828,0
+CDZI.US,D,20250805,000000,3.17,3.17,3.0512,3.12,241122,0
+CDZI.US,D,20250806,000000,3.12,3.15,3.085,3.11,147203,0
+CDZI.US,D,20250807,000000,3.11,3.37,3.11,3.35,908234,0
+CDZI.US,D,20250808,000000,3.34,3.42,3.305,3.39,598060,0
+CDZI.US,D,20250811,000000,3.42,3.54,3.375,3.4,626366,0
+CDZI.US,D,20250812,000000,3.42,3.56,3.385,3.55,315904,0
+CDZI.US,D,20250813,000000,3.58,3.675,3.545,3.61,438131,0
+CDZI.US,D,20250814,000000,3.6,3.71,3.4301,3.61,565662,0
+CDZI.US,D,20250815,000000,3.64,3.685,3.54,3.63,418299,0
+CDZI.US,D,20250818,000000,3.64,3.65,3.47,3.49,554853,0
+CDZI.US,D,20250819,000000,3.48,3.49,3.29,3.35,387147,0
+CDZI.US,D,20250820,000000,3.35,3.41,3.31,3.35,263080,0
+CDZI.US,D,20250821,000000,3.34,3.46,3.3,3.45,318278,0
+CDZI.US,D,20250822,000000,3.46,3.6,3.37,3.59,630283,0
+CDZI.US,D,20250825,000000,3.59,3.65,3.51,3.56,280158,0
+CDZI.US,D,20250826,000000,3.56,3.71,3.54,3.7,390807,0
+CDZI.US,D,20250827,000000,3.69,3.72,3.57,3.66,440189,0
+CDZI.US,D,20250828,000000,3.66,3.7,3.59,3.6,400091,0
+CDZI.US,D,20250829,000000,3.62,3.67,3.54,3.58,297233,0
+CDZI.US,D,20250902,000000,3.54,3.59,3.43,3.58,412021,0
+CDZI.US,D,20250903,000000,3.58,3.62,3.505,3.54,368994,0
+CDZI.US,D,20250904,000000,3.55,3.605,3.415,3.58,670514,0
+CDZI.US,D,20250905,000000,3.61,3.638,3.485,3.55,301032,0
+CDZI.US,D,20250908,000000,3.58,3.815,3.52,3.69,1123039,0
+CDZI.US,D,20250909,000000,3.69,3.695,3.46,3.48,541039,0
+CDZI.US,D,20250910,000000,3.48,3.6093,3.4476,3.6,464850,0
+CDZI.US,D,20250911,000000,3.6,3.81,3.59,3.8,729099,0
+CDZI.US,D,20250912,000000,3.8,3.955,3.715,3.92,480005,0
+CDZI.US,D,20250915,000000,3.93,3.97,3.802,3.85,379753,0
+CDZI.US,D,20250916,000000,3.85,4.095,3.77,4.01,508742,0
+CDZI.US,D,20250917,000000,4.05,4.105,3.915,4.02,657428,0
+CDZI.US,D,20250918,000000,4.06,4.285,4.01,4.22,708266,0
+CDZI.US,D,20250919,000000,4.22,4.345,4.12,4.33,719033,0
+CDZI.US,D,20250922,000000,4.32,4.41,4.22,4.32,334611,0
+CDZI.US,D,20250923,000000,4.32,4.69,4.27,4.59,979847,0
+CDZI.US,D,20250924,000000,4.6,4.67,4.4314,4.61,908930,0
+CDZI.US,D,20250925,000000,4.62,4.62,4.4,4.42,2601132,0
+CDZI.US,D,20250926,000000,4.46,4.69,4.33,4.52,649442,0
+CDZI.US,D,20250929,000000,4.55,4.86,4.42,4.75,823444,0
+CDZI.US,D,20250930,000000,4.77,4.7781,4.56,4.72,653428,0
+CDZI.US,D,20251001,000000,4.7,4.7,4.18,4.39,875533,0
+CDZI.US,D,20251002,000000,4.41,4.89,4.35,4.745,1846694,0
+CDZI.US,D,20251003,000000,4.8,5.15,4.75,4.82,1850268,0
+CDZI.US,D,20251006,000000,4.85,5,4.78,4.84,772939,0
+CDZI.US,D,20251007,000000,4.86,5.2899,4.7875,5.22,1249483,0
+CDZI.US,D,20251008,000000,5.3,5.75,5.23,5.64,2605035,0
+CDZI.US,D,20251009,000000,5.64,5.64,5.34,5.42,1398734,0
+CDZI.US,D,20251010,000000,5.45,5.74,5.24,5.26,1156558,0
+CDZI.US,D,20251013,000000,5.36,5.36,5.2,5.34,792523,0
+CDZI.US,D,20251014,000000,5.24,5.73,5.17,5.55,994425,0
+CDZI.US,D,20251015,000000,5.74,6.1,5.56,5.85,2152494,0
+CDZI.US,D,20251016,000000,5.9,5.92,5.45,5.52,1157152,0
+CDZI.US,D,20251017,000000,5.45,5.488,5.06,5.07,976379,0
+CDZI.US,D,20251020,000000,5.15,5.34,5.06,5.15,803955,0
+CDZI.US,D,20251021,000000,5.15,5.15,4.7872,4.82,1066659,0
+CDZI.US,D,20251022,000000,4.8,4.95,4.64,4.86,815673,0
+CDZI.US,D,20251023,000000,4.86,5.19,4.8,5.07,1006670,0
+CDZI.US,D,20251024,000000,5.16,5.28,5.05,5.24,398687,0
+CDZI.US,D,20251027,000000,5.26,5.485,5.1144,5.47,655956,0
+CDZI.US,D,20251028,000000,5.38,5.88,5.21,5.73,2624917,0
+CDZI.US,D,20251029,000000,5.76,5.77,5.475,5.51,810789,0
+CDZI.US,D,20251030,000000,5.47,5.58,5.25,5.28,925984,0
+CDZI.US,D,20251031,000000,5.29,5.335,5.16,5.3,382181,0
+CDZI.US,D,20251103,000000,5.3,5.315,5.075,5.26,691546,0
+CDZI.US,D,20251104,000000,5.14,5.22,5.02,5.1,515812,0
+CDZI.US,D,20251105,000000,5.13,5.2825,5.02,5.09,474587,0
+CDZI.US,D,20251106,000000,5.08,5.08,4.69,4.9,740827,0
+CDZI.US,D,20251107,000000,4.82,4.965,4.555,4.9,692981,0
+CDZI.US,D,20251110,000000,4.97,5.05,4.745,4.85,1103895,0
+CDZI.US,D,20251111,000000,4.77,4.855,4.585,4.61,557188,0
+CDZI.US,D,20251112,000000,4.63,4.895,4.5,4.6,484928,0
+CDZI.US,D,20251113,000000,4.53,4.87,4.49,4.81,1289333,0
+CDZI.US,D,20251114,000000,4.81,5.22,4.75,5.2,883996,0
+CDZI.US,D,20251117,000000,5.84,6.01,5.47,5.67,4333198,0
+CDZI.US,D,20251118,000000,5.755,6.4853,5.58,6.285,2663451,0
+CDZI.US,D,20251119,000000,6.195,6.34,6.02,6.05,1601467,0
+CDZI.US,D,20251120,000000,6.3,6.4,5.44,5.46,1896293,0
+CDZI.US,D,20251121,000000,5.58,5.82,5.5076,5.75,1150425,0
+CDZI.US,D,20251124,000000,5.75,5.8,5.49,5.57,1349970,0
+CDZI.US,D,20251125,000000,5.56,5.65,5.41,5.49,1453879,0
+CDZI.US,D,20251126,000000,5.5,5.56,5.4201,5.44,799003,0
+CDZI.US,D,20251128,000000,5.5,5.6584,5.44,5.57,762598,0
+CDZI.US,D,20251201,000000,5.615,5.615,5.21,5.23,920105,0
+CDZI.US,D,20251202,000000,5.26,5.37,5.25,5.29,633487,0
+CDZI.US,D,20251203,000000,5.33,5.6899,5.3,5.66,839584,0
+CDZI.US,D,20251204,000000,5.62,6,5.618,5.87,871561,0
+CDZI.US,D,20251205,000000,5.87,5.88,5.69,5.7,473560,0
+CDZI.US,D,20251208,000000,5.75,5.86,5.67,5.82,778854,0
+CDZI.US,D,20251209,000000,5.76,5.88,5.7,5.76,476386,0
+CDZI.US,D,20251210,000000,5.73,5.82,5.62,5.78,559996,0
+CDZI.US,D,20251211,000000,5.78,5.915,5.7,5.86,420421,0
+CDZI.US,D,20251212,000000,5.85,5.9,5.66,5.67,388013,0
+CDZI.US,D,20251215,000000,5.72,5.785,5.33,5.35,684565,0
+CDZI.US,D,20251216,000000,5.26,5.47,5.26,5.43,572438,0
+CDZI.US,D,20251217,000000,5.44,5.62,5.25,5.28,514340,0
+CDZI.US,D,20251218,000000,5.38,5.435,5.1484,5.22,578998,0
+CDZI.US,D,20251219,000000,5.22,5.42,5.1806,5.35,842617,0
+CDZI.US,D,20251222,000000,5.43,5.765,5.41,5.65,589802,0
+CDZI.US,D,20251223,000000,5.6,5.8,5.6,5.74,409968,0
+CDZI.US,D,20251224,000000,5.72,5.85,5.651,5.71,334876,0
+CDZI.US,D,20251226,000000,5.72,5.74,5.53,5.7,362998,0
+CDZI.US,D,20251229,000000,5.65,5.75,5.47,5.48,308940,0
+CDZI.US,D,20251230,000000,5.59,5.95,5.36,5.64,1503367,0
+CDZI.US,D,20251231,000000,5.64,5.7936,5.53,5.61,576688,0
+CDZI.US,D,20260102,000000,5.7,5.82,5.66,5.8,447570,0
+CDZI.US,D,20260105,000000,5.85,6,5.7401,5.79,483748,0
+CDZI.US,D,20260106,000000,5.77,6.1156,5.66,6,1564353,0
+CDZI.US,D,20260107,000000,5.96,6.03,5.6,5.79,922184,0
+CDZI.US,D,20260108,000000,5.76,6.05,5.645,5.68,864930,0
+CDZI.US,D,20260109,000000,5.73,5.885,5.52,5.77,1193862,0
+CDZI.US,D,20260112,000000,5.77,6.14,5.63,6.08,796143,0
+CDZI.US,D,20260113,000000,6.11,6.74,5.96,6.6,1881036,0
+CDZI.US,D,20260114,000000,6.61,6.85,6.29,6.8,1255425,0
+CDZI.US,D,20260115,000000,6.8,6.885,6.62,6.66,774316,0
+CDZI.US,D,20260116,000000,6.6,6.96,6.585,6.92,905106,0
+CDZI.US,D,20260120,000000,6.75,6.88,6.225,6.375,1133294,0
+CDZI.US,D,20260121,000000,6.39,6.81,6.2101,6.68,833587,0
+CDZI.US,D,20260122,000000,6.72,6.88,6.59,6.61,707169,0
+CDZI.US,D,20260123,000000,6.55,6.91,6.4,6.61,612201,0
+CDZI.US,D,20260126,000000,6.59,6.7,6.365,6.41,665721,0
+CDZI.US,D,20260127,000000,6.42,6.6,6.315,6.45,765914,0
+CDZI.US,D,20260128,000000,6.52,6.64,5.88,6.09,1204848,0
+CDZI.US,D,20260129,000000,6.1,6.14,5.68,5.69,1148908,0
+CDZI.US,D,20260130,000000,5.66,5.8,5.465,5.64,869676,0
+CDZI.US,D,20260202,000000,5.65,5.69,5.3,5.37,953808,0
+CDZI.US,D,20260203,000000,5.4,5.435,4.97,5.13,1148598,0
+CDZI.US,D,20260204,000000,5.14,5.1818,4.65,4.82,1690257,0
+CDZI.US,D,20260205,000000,4.7,4.76,4.42,4.55,2085003,0
+CDZI.US,D,20260206,000000,4.71,4.74,4.56,4.67,1040241,0
+CDZI.US,D,20260209,000000,4.65,4.91,4.61,4.82,611597,0
+CDZI.US,D,20260210,000000,4.9,5.09,4.85,4.97,617237,0
+CDZI.US,D,20260211,000000,4.99,5.03,4.86,4.89,411329,0
+CDZI.US,D,20260212,000000,4.91,4.96,4.685,4.75,731781,0
+CDZI.US,D,20260213,000000,4.81,5,4.76,4.91,454483,0
+CDZI.US,D,20260217,000000,4.89,5.3,4.725,5.25,1067724,0
+CDZI.US,D,20260218,000000,5.225,5.54,5.19,5.4,1313582,0
diff --git a/daily/us/nasdaq stocks/1/celc.us.txt b/daily/us/nasdaq stocks/1/celc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ef74b494bc7690f2d418462d237272767976e6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/celc.us.txt	
@@ -0,0 +1,2113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELC.US,D,20170920,000000,12.35,14.95,11.1,14.29,1207437,0
+CELC.US,D,20170921,000000,15.03,15.554,13.06,13.41,201501,0
+CELC.US,D,20170922,000000,13.07,14.0099,13.07,13.63,48941,0
+CELC.US,D,20170925,000000,13.82,14.53,13.65,13.92,135544,0
+CELC.US,D,20170926,000000,13.62,14.55,13.6,13.98,28162,0
+CELC.US,D,20170927,000000,13.96,14.37,12.66,13,96150,0
+CELC.US,D,20170928,000000,13.08,13.49,11.14,11.94,133228,0
+CELC.US,D,20170929,000000,11.9,12.48,11.8046,12.23,57131,0
+CELC.US,D,20171002,000000,12.25,12.55,11.6767,12.12,61496,0
+CELC.US,D,20171003,000000,12.47,13.2006,12.13,12.82,32185,0
+CELC.US,D,20171004,000000,12.99,13.319,12.58,12.61,27131,0
+CELC.US,D,20171005,000000,12.9,12.9386,12.1615,12.5555,30468,0
+CELC.US,D,20171006,000000,12.28,13.1,12.28,13.06,18806,0
+CELC.US,D,20171009,000000,13.2,13.2,12.57,12.67,20575,0
+CELC.US,D,20171010,000000,12.5,12.92,12.5,12.8,19700,0
+CELC.US,D,20171011,000000,12.61,13.99,12.01,13.93,52605,0
+CELC.US,D,20171012,000000,13.7819,14.3,13.5,14.2,30377,0
+CELC.US,D,20171013,000000,13.5,16.16,13.5,15.3,68957,0
+CELC.US,D,20171016,000000,15.17,16.9621,15.08,15.48,126230,0
+CELC.US,D,20171017,000000,15.94,16.8291,15.6901,15.95,81859,0
+CELC.US,D,20171018,000000,16.42,16.42,15.4631,16.36,49641,0
+CELC.US,D,20171019,000000,16.25,16.5,15.791,16.23,21087,0
+CELC.US,D,20171020,000000,16.24,16.97,16.011,16.24,16336,0
+CELC.US,D,20171023,000000,16.37,16.4725,15.65,15.88,16521,0
+CELC.US,D,20171024,000000,16.3712,16.5477,15.7,15.97,12859,0
+CELC.US,D,20171025,000000,15.87,16.4199,15.7,16.4,21192,0
+CELC.US,D,20171026,000000,16.75,16.75,16.11,16.11,27592,0
+CELC.US,D,20171027,000000,15.883,16.3418,15.883,16.34,5808,0
+CELC.US,D,20171030,000000,16.2052,19.33,16.0196,18.26,27818,0
+CELC.US,D,20171031,000000,19,19,17.85,17.99,37339,0
+CELC.US,D,20171101,000000,17.75,18.86,17.75,18.58,35375,0
+CELC.US,D,20171102,000000,18.41,19.489,17.96,18.55,11734,0
+CELC.US,D,20171103,000000,18.43,19.84,18.198,19.83,20118,0
+CELC.US,D,20171106,000000,19.83,21.35,18.22,21.35,44307,0
+CELC.US,D,20171107,000000,21.35,21.35,20.3,20.56,58017,0
+CELC.US,D,20171108,000000,20.45,20.7,20.25,20.29,40082,0
+CELC.US,D,20171109,000000,20.69,20.69,19,20.38,61910,0
+CELC.US,D,20171110,000000,20.15,21.65,19.76,21.65,39556,0
+CELC.US,D,20171113,000000,21.01,21.98,20.5405,21,36273,0
+CELC.US,D,20171114,000000,21,21,20.0753,20.5,29018,0
+CELC.US,D,20171115,000000,20.35,20.802,20,20.24,9717,0
+CELC.US,D,20171116,000000,20.1917,21,19.98,19.98,65970,0
+CELC.US,D,20171117,000000,19.86,20.15,18.05,18.25,42194,0
+CELC.US,D,20171120,000000,18.33,18.5,15.574,17.2,70150,0
+CELC.US,D,20171121,000000,16.9,18.65,16.8549,18.09,28813,0
+CELC.US,D,20171122,000000,18.3,19.3,18.06,19.1,13663,0
+CELC.US,D,20171124,000000,19.27,19.645,18.4101,18.43,11835,0
+CELC.US,D,20171127,000000,18.71,19.8987,18.3835,18.78,15524,0
+CELC.US,D,20171128,000000,18.59,20.45,17,18.75,59037,0
+CELC.US,D,20171129,000000,18.56,18.56,17.25,17.59,32062,0
+CELC.US,D,20171130,000000,17.37,19,17.37,18.4,23852,0
+CELC.US,D,20171201,000000,18.4,19.22,18.014,18.15,36246,0
+CELC.US,D,20171204,000000,18.1,18.4,17.5,17.91,16209,0
+CELC.US,D,20171205,000000,17.5,18.28,17.5,18.27,13833,0
+CELC.US,D,20171206,000000,17.3478,18.3,17.3478,17.85,20257,0
+CELC.US,D,20171207,000000,17.99,18.02,17.82,17.99,13834,0
+CELC.US,D,20171208,000000,18,19,17.7,18.11,20585,0
+CELC.US,D,20171211,000000,17.94,18.16,17.77,17.98,28333,0
+CELC.US,D,20171212,000000,17.835,18.3,17.7276,18.11,31299,0
+CELC.US,D,20171213,000000,18.6,19.95,18.38,18.79,38559,0
+CELC.US,D,20171214,000000,18.82,21,18.76,19.5,108487,0
+CELC.US,D,20171215,000000,19.5,19.5,18.7,18.78,265427,0
+CELC.US,D,20171218,000000,18.92,19.8429,18.84,19.07,31315,0
+CELC.US,D,20171219,000000,19.04,20,18.84,19.31,57047,0
+CELC.US,D,20171220,000000,19.44,19.44,18.8101,19,27912,0
+CELC.US,D,20171221,000000,19.39,19.5299,17.73,18.88,30471,0
+CELC.US,D,20171222,000000,18.91,19.4,18.91,19.05,8458,0
+CELC.US,D,20171226,000000,19.22,19.3,18.75,19,5872,0
+CELC.US,D,20171227,000000,18.76,19.23,18.75,19,9807,0
+CELC.US,D,20171228,000000,18.86,19.25,18.75,18.98,10176,0
+CELC.US,D,20171229,000000,19.09,19.1,18.1,18.95,43252,0
+CELC.US,D,20180102,000000,18.46,20.52,18.46,20.52,36227,0
+CELC.US,D,20180103,000000,20.8098,22.73,19.98,20.32,42485,0
+CELC.US,D,20180104,000000,21.01,21.01,20.16,20.98,9704,0
+CELC.US,D,20180105,000000,21.04,21.49,19.09,21.3,16012,0
+CELC.US,D,20180108,000000,21.5,21.6299,20.15,20.27,13854,0
+CELC.US,D,20180109,000000,20.46,21.1077,19.62,20.08,29362,0
+CELC.US,D,20180110,000000,20.7293,20.7293,19.34,20.15,14029,0
+CELC.US,D,20180111,000000,19.69,19.73,19,19.5,15127,0
+CELC.US,D,20180112,000000,19.29,20.4329,19.2,19.64,28673,0
+CELC.US,D,20180116,000000,19.73,19.9,19.1,19.18,22499,0
+CELC.US,D,20180117,000000,19.25,19.75,19.09,19.51,20352,0
+CELC.US,D,20180118,000000,19.4,19.48,19.12,19.45,13956,0
+CELC.US,D,20180119,000000,19.36,19.36,19.07,19.19,8181,0
+CELC.US,D,20180122,000000,19.6607,19.6607,19.1134,19.47,6456,0
+CELC.US,D,20180123,000000,19.74,19.74,19.25,19.62,7424,0
+CELC.US,D,20180124,000000,20.1,20.1,19,19.01,12853,0
+CELC.US,D,20180125,000000,19.25,19.8,19.05,19.23,43119,0
+CELC.US,D,20180126,000000,19.32,19.46,19.11,19.28,6580,0
+CELC.US,D,20180129,000000,19.39,19.39,18.01,18.01,25802,0
+CELC.US,D,20180130,000000,18.18,18.48,18.1,18.12,6972,0
+CELC.US,D,20180131,000000,17.86,18.035,16.82,16.87,24064,0
+CELC.US,D,20180201,000000,17.15,17.15,16.5,16.58,10365,0
+CELC.US,D,20180202,000000,16.6,16.928,16,16.3,6280,0
+CELC.US,D,20180205,000000,15.82,16.3,15.78,16.07,15354,0
+CELC.US,D,20180206,000000,16,17.5017,15.6,16.16,16776,0
+CELC.US,D,20180207,000000,16.34,17.2551,15.83,16.67,18824,0
+CELC.US,D,20180208,000000,16.01,17.45,15.98,16.51,24320,0
+CELC.US,D,20180209,000000,16.1173,17.39,16.0301,17.33,31049,0
+CELC.US,D,20180212,000000,17.302,17.5,16.74,16.8,8551,0
+CELC.US,D,20180213,000000,16.93,16.99,16.51,16.88,7030,0
+CELC.US,D,20180214,000000,16.88,17.7,16.66,17.64,9779,0
+CELC.US,D,20180215,000000,17.5,17.51,16.7,16.84,7579,0
+CELC.US,D,20180216,000000,17.24,18,17.24,17.98,4702,0
+CELC.US,D,20180220,000000,17.97,17.97,17.34,17.38,3917,0
+CELC.US,D,20180221,000000,17.75,17.75,17.16,17.4,44045,0
+CELC.US,D,20180222,000000,17.6966,17.6966,17.45,17.5,5069,0
+CELC.US,D,20180223,000000,17.115,17.63,17.115,17.58,3429,0
+CELC.US,D,20180226,000000,16.84,17.5,16.84,17.45,7674,0
+CELC.US,D,20180227,000000,17.7608,17.7608,17.28,17.43,3524,0
+CELC.US,D,20180228,000000,17.32,17.34,17.32,17.34,2209,0
+CELC.US,D,20180301,000000,17.345,17.345,15.59,16.8,22496,0
+CELC.US,D,20180302,000000,16.2001,16.75,15.8,16.65,24030,0
+CELC.US,D,20180305,000000,16.14,16.55,16.09,16.55,2387,0
+CELC.US,D,20180306,000000,16.6402,16.93,16.52,16.93,3704,0
+CELC.US,D,20180307,000000,16.94,16.94,16.5092,16.7,2217,0
+CELC.US,D,20180308,000000,16.8691,16.8691,16.15,16.33,3243,0
+CELC.US,D,20180309,000000,16.47,16.47,15.8,16.14,7020,0
+CELC.US,D,20180312,000000,16.1892,16.3134,15.75,15.88,12607,0
+CELC.US,D,20180313,000000,15.5,16,14.9,15.92,43960,0
+CELC.US,D,20180314,000000,16.51,16.51,14.64,15.04,45422,0
+CELC.US,D,20180315,000000,14.73,15.45,14.73,15,20406,0
+CELC.US,D,20180316,000000,15,15.8,14.66,14.68,36781,0
+CELC.US,D,20180319,000000,14.51,14.84,14.1,14.41,16664,0
+CELC.US,D,20180320,000000,14.5,14.5,13.16,13.55,32514,0
+CELC.US,D,20180321,000000,13.5,14.5,13.5,13.94,20326,0
+CELC.US,D,20180322,000000,14.11,14.8,13.73,14.46,23270,0
+CELC.US,D,20180323,000000,14.92,16,14.92,15.78,23668,0
+CELC.US,D,20180326,000000,16.35,16.35,15.275,15.87,7289,0
+CELC.US,D,20180327,000000,16,16.49,16,16.14,23596,0
+CELC.US,D,20180328,000000,16.03,16.68,16,16.55,10860,0
+CELC.US,D,20180329,000000,16.45,16.52,16.34,16.48,7482,0
+CELC.US,D,20180402,000000,16.43,16.669,16,16.3,17452,0
+CELC.US,D,20180403,000000,16.42,16.75,16.08,16.13,18633,0
+CELC.US,D,20180404,000000,16.41,16.85,16.14,16.5,13995,0
+CELC.US,D,20180405,000000,16.5,16.68,16.31,16.45,16247,0
+CELC.US,D,20180406,000000,16.21,16.81,16.11,16.73,15470,0
+CELC.US,D,20180409,000000,16.77,18.585,16.72,16.88,27860,0
+CELC.US,D,20180410,000000,16.85,17.459,16.78,17.05,14687,0
+CELC.US,D,20180411,000000,17.31,17.58,17.01,17.31,15699,0
+CELC.US,D,20180412,000000,17.43,18.35,17.43,18.12,15732,0
+CELC.US,D,20180413,000000,18.052,18.2,17.29,17.83,21560,0
+CELC.US,D,20180416,000000,17.73,17.73,17,17.075,16429,0
+CELC.US,D,20180417,000000,17.3367,17.57,17.12,17.57,8896,0
+CELC.US,D,20180418,000000,17.46,17.5,17,17.45,9572,0
+CELC.US,D,20180419,000000,17.57,17.57,16.76,16.95,17087,0
+CELC.US,D,20180420,000000,16.79,17.55,16.79,17.41,7414,0
+CELC.US,D,20180423,000000,16.851,18.19,16.851,18.08,12096,0
+CELC.US,D,20180424,000000,18.27,18.75,17.5651,18.74,23120,0
+CELC.US,D,20180425,000000,18.93,19.955,18,19.2,24058,0
+CELC.US,D,20180426,000000,19.15,19.25,19.0001,19.24,7694,0
+CELC.US,D,20180427,000000,18.87,19.53,18.6,18.87,18385,0
+CELC.US,D,20180430,000000,19.48,19.48,19.27,19.27,1773,0
+CELC.US,D,20180501,000000,19,19.235,18.9217,19.16,3686,0
+CELC.US,D,20180502,000000,19.02,19.1,18.08,18.67,16161,0
+CELC.US,D,20180503,000000,19.05,19.08,18.22,18.5,9903,0
+CELC.US,D,20180504,000000,19.53,20,19.0295,19.9,14398,0
+CELC.US,D,20180507,000000,19.51,20.9175,19.51,19.95,13253,0
+CELC.US,D,20180508,000000,20.32,20.32,19.53,20,25943,0
+CELC.US,D,20180509,000000,20.25,20.25,19.48,19.51,21508,0
+CELC.US,D,20180510,000000,19.757,19.757,19.3385,19.49,23236,0
+CELC.US,D,20180511,000000,19.54,20.15,19.5,19.99,23613,0
+CELC.US,D,20180514,000000,20.14,20.14,19.1,19.45,18669,0
+CELC.US,D,20180515,000000,19.45,19.525,18.4676,19.19,27750,0
+CELC.US,D,20180516,000000,18.81,19.485,18.35,18.71,18019,0
+CELC.US,D,20180517,000000,18.71,19.5,18.71,19.38,5095,0
+CELC.US,D,20180518,000000,19.57,19.57,18.85,19.52,8604,0
+CELC.US,D,20180521,000000,19.2,19.41,19.17,19.38,6576,0
+CELC.US,D,20180522,000000,19.4013,19.91,19.03,19.74,21354,0
+CELC.US,D,20180523,000000,19.59,19.83,18.89,19.39,10600,0
+CELC.US,D,20180524,000000,19.25,19.63,19.02,19.25,8064,0
+CELC.US,D,20180525,000000,19,19.085,18.85,18.95,14621,0
+CELC.US,D,20180529,000000,19.26,19.73,19.11,19.15,3875,0
+CELC.US,D,20180530,000000,19.1,19.5,18.96,19.2,25003,0
+CELC.US,D,20180531,000000,19.1,19.15,18.8262,18.98,24192,0
+CELC.US,D,20180601,000000,19,19,18.5,18.5,22293,0
+CELC.US,D,20180604,000000,18.63,18.9,18.28,18.56,42417,0
+CELC.US,D,20180605,000000,18.5,19.3,18.5,19.27,54531,0
+CELC.US,D,20180606,000000,19.19,19.74,18.81,19.56,23445,0
+CELC.US,D,20180607,000000,19.59,19.59,19.2,19.54,20734,0
+CELC.US,D,20180608,000000,19.5,19.74,18.82,19.47,47632,0
+CELC.US,D,20180611,000000,19.5,19.75,19.015,19.74,28456,0
+CELC.US,D,20180612,000000,19.55,19.75,18.91,19.32,32834,0
+CELC.US,D,20180613,000000,19.73,20.53,19.213,19.55,37588,0
+CELC.US,D,20180614,000000,20.2,20.24,19.46,19.81,33045,0
+CELC.US,D,20180615,000000,19.93,20.65,19.615,20.49,52754,0
+CELC.US,D,20180618,000000,20.69,20.85,19.62,19.94,24511,0
+CELC.US,D,20180619,000000,19.83,20.79,19.719,20.13,42690,0
+CELC.US,D,20180620,000000,19.77,21.59,19.77,21.29,47057,0
+CELC.US,D,20180621,000000,21.45,21.79,20.25,21.53,24608,0
+CELC.US,D,20180622,000000,21.69,24.675,21.69,24.55,384971,0
+CELC.US,D,20180625,000000,24.9,26,24.55,25.77,43811,0
+CELC.US,D,20180626,000000,25.94,27.025,25,25.28,32846,0
+CELC.US,D,20180627,000000,25.32,28.13,25.32,26.99,45363,0
+CELC.US,D,20180628,000000,27,29.19,25.26,25.49,25774,0
+CELC.US,D,20180629,000000,25.32,25.49,24.0815,24.82,42992,0
+CELC.US,D,20180702,000000,24.62,24.84,23.5,24.7,11874,0
+CELC.US,D,20180703,000000,24.85,24.85,23.9768,24.73,8968,0
+CELC.US,D,20180705,000000,24.85,25.71,23.47,23.48,33891,0
+CELC.US,D,20180706,000000,23.42,24.01,22.65,23.59,17136,0
+CELC.US,D,20180709,000000,23.64,23.834,23.04,23.57,19403,0
+CELC.US,D,20180710,000000,23.65,23.65,23,23.28,9100,0
+CELC.US,D,20180711,000000,23.6,23.72,23.05,23.27,7785,0
+CELC.US,D,20180712,000000,23.29,23.29,22.04,23.04,13733,0
+CELC.US,D,20180713,000000,23.04,23.05,22.2454,22.64,5350,0
+CELC.US,D,20180716,000000,22.3,22.9899,21.36,22.26,16750,0
+CELC.US,D,20180717,000000,22.23,22.97,21.64,22.7,5180,0
+CELC.US,D,20180718,000000,22.79,23.16,22.06,22.3,15055,0
+CELC.US,D,20180719,000000,22.24,23.53,21.94,23.43,14163,0
+CELC.US,D,20180720,000000,23.25,23.9,22.86,23.48,20092,0
+CELC.US,D,20180723,000000,23.23,23.95,23.23,23.54,9475,0
+CELC.US,D,20180724,000000,23.465,23.86,23.3572,23.61,6848,0
+CELC.US,D,20180725,000000,23.65,24.25,23.409,24,7576,0
+CELC.US,D,20180726,000000,24.15,24.71,23.02,24.65,8338,0
+CELC.US,D,20180727,000000,24.171,24.86,24.04,24.04,5744,0
+CELC.US,D,20180730,000000,24,24.4,23.549,24.13,5306,0
+CELC.US,D,20180731,000000,24.67,25,23.56,24.58,24434,0
+CELC.US,D,20180801,000000,24.58,24.58,23.9777,24.23,2636,0
+CELC.US,D,20180802,000000,24.45,24.7,24.0043,24.65,6990,0
+CELC.US,D,20180803,000000,24.8,25.45,24.65,25.37,10895,0
+CELC.US,D,20180806,000000,24.82,25.3216,24.76,25.1,8541,0
+CELC.US,D,20180807,000000,25.35,25.35,24.58,25.17,5184,0
+CELC.US,D,20180808,000000,25.319,25.35,24.501,25.29,11410,0
+CELC.US,D,20180809,000000,25.2,26.05,24.555,25.97,11762,0
+CELC.US,D,20180810,000000,25.77,25.77,24.32,25.01,12190,0
+CELC.US,D,20180813,000000,24.6245,26.35,24.5655,26,11034,0
+CELC.US,D,20180814,000000,26.15,26.8195,25.5,26,18833,0
+CELC.US,D,20180815,000000,26.19,26.19,25.05,26.03,9487,0
+CELC.US,D,20180816,000000,26,26.2465,25.6294,26.14,7521,0
+CELC.US,D,20180817,000000,26.02,26.42,25.8478,26.18,5797,0
+CELC.US,D,20180820,000000,25.99,26.05,25.75,25.9,8652,0
+CELC.US,D,20180821,000000,25.71,26.16,25.71,25.9,4652,0
+CELC.US,D,20180822,000000,26.05,26.57,25.94,26.29,18480,0
+CELC.US,D,20180823,000000,26.3,26.52,26.02,26.42,12868,0
+CELC.US,D,20180824,000000,26.1772,26.222,26.02,26.11,5393,0
+CELC.US,D,20180827,000000,25.83,25.999,25.83,25.94,4330,0
+CELC.US,D,20180828,000000,25.74,25.8788,25.16,25.28,16454,0
+CELC.US,D,20180829,000000,25.2,25.5,25.1449,25.32,13888,0
+CELC.US,D,20180830,000000,25.42,25.42,25.1167,25.21,13471,0
+CELC.US,D,20180831,000000,25.31,25.31,24.4,24.72,9604,0
+CELC.US,D,20180904,000000,24.3945,24.5,23.53,23.98,10820,0
+CELC.US,D,20180905,000000,24,24,21.7,21.85,44431,0
+CELC.US,D,20180906,000000,21.68,22.18,20.38,20.96,29122,0
+CELC.US,D,20180907,000000,20.94,21.75,20.94,21.5,22811,0
+CELC.US,D,20180910,000000,21.5,22.16,21.49,21.5,23997,0
+CELC.US,D,20180911,000000,21.5,23.95,21.275,23.8,37799,0
+CELC.US,D,20180912,000000,24.25,24.99,23.41,24.87,22050,0
+CELC.US,D,20180913,000000,25.11,25.5,24,25.35,25155,0
+CELC.US,D,20180914,000000,25.26,28.52,25.26,28.4,64045,0
+CELC.US,D,20180917,000000,29,29.86,26.61,29.31,40423,0
+CELC.US,D,20180918,000000,29.03,29.55,28.69,29.25,26865,0
+CELC.US,D,20180919,000000,29.39,30,28.74,29.83,13467,0
+CELC.US,D,20180920,000000,30.02,31,29.7088,30.77,36203,0
+CELC.US,D,20180921,000000,30.67,30.677,29,29.79,146169,0
+CELC.US,D,20180924,000000,29.58,29.58,26.41,28.86,11315,0
+CELC.US,D,20180925,000000,28.65,29.56,28,28.99,13176,0
+CELC.US,D,20180926,000000,29.19,29.2,28.7599,28.88,2706,0
+CELC.US,D,20180927,000000,29.07,29.48,28.6,28.85,9220,0
+CELC.US,D,20180928,000000,29.08,29.08,27.55,28.76,18130,0
+CELC.US,D,20181001,000000,29.1282,29.7,28.48,28.95,7254,0
+CELC.US,D,20181002,000000,28.66,29.81,28.13,28.88,7077,0
+CELC.US,D,20181003,000000,28.87,29.9422,27.72,28.82,14755,0
+CELC.US,D,20181004,000000,28.84,29.045,28.3,28.75,4582,0
+CELC.US,D,20181005,000000,28.76,28.76,25.88,28,6181,0
+CELC.US,D,20181008,000000,28,28.03,26.33,26.8,9539,0
+CELC.US,D,20181009,000000,26.82,26.82,24.5,25.8,13576,0
+CELC.US,D,20181010,000000,25.8,27.59,24.2,24.27,23335,0
+CELC.US,D,20181011,000000,24.27,25.21,23.51,25.21,11269,0
+CELC.US,D,20181012,000000,25.48,28.59,25.48,26.05,7527,0
+CELC.US,D,20181015,000000,26.14,28.62,25.94,26.84,5715,0
+CELC.US,D,20181016,000000,26.96,26.9999,26.5479,26.98,11988,0
+CELC.US,D,20181017,000000,27,27,25.32,25.77,6775,0
+CELC.US,D,20181018,000000,25.57,29.09,25.5,28.66,14982,0
+CELC.US,D,20181019,000000,28.7,28.7,24.2039,28.28,9602,0
+CELC.US,D,20181022,000000,28.38,29.09,28.13,29.05,5946,0
+CELC.US,D,20181023,000000,28.77,29.1,27.6,28.62,15428,0
+CELC.US,D,20181024,000000,28.63,28.665,27.65,28.09,5309,0
+CELC.US,D,20181025,000000,28.1,28.71,27.997,28.69,8585,0
+CELC.US,D,20181026,000000,28.44,28.7,27.31,28.1,4851,0
+CELC.US,D,20181029,000000,28.35,28.42,27.511,28.42,5139,0
+CELC.US,D,20181030,000000,27.75,28.63,27.75,28.62,2437,0
+CELC.US,D,20181031,000000,28.8,28.8,27.98,28.05,4238,0
+CELC.US,D,20181101,000000,27.65,28.5,27.581,28.49,7016,0
+CELC.US,D,20181102,000000,28.4,29.05,28.05,28.6,16368,0
+CELC.US,D,20181105,000000,29.1,30,28.41,28.41,37674,0
+CELC.US,D,20181106,000000,28.25,28.8,27.03,27.12,12385,0
+CELC.US,D,20181107,000000,28.6,29.1,27.6828,28.24,15963,0
+CELC.US,D,20181108,000000,28.25,28.99,27.47,27.67,4612,0
+CELC.US,D,20181109,000000,27.67,28.25,27.19,27.26,4194,0
+CELC.US,D,20181112,000000,27.5,29.4183,27.34,27.72,5736,0
+CELC.US,D,20181113,000000,27.59,29.96,27.59,28,4794,0
+CELC.US,D,20181114,000000,28.76,29.39,25.73,25.73,8826,0
+CELC.US,D,20181115,000000,25.3,27.1875,24.0118,25.48,20539,0
+CELC.US,D,20181116,000000,25.25,26,24.03,25.99,9959,0
+CELC.US,D,20181119,000000,27,27,23.25,23.46,11773,0
+CELC.US,D,20181120,000000,23.45,25,23.45,23.52,7100,0
+CELC.US,D,20181121,000000,23.66,24.1,23.57,24,10354,0
+CELC.US,D,20181123,000000,24.9,25.13,24.6,25.13,1559,0
+CELC.US,D,20181126,000000,25.49,26.15,24.8526,25.8,10518,0
+CELC.US,D,20181127,000000,25.65,27.4523,25.42,26.27,5551,0
+CELC.US,D,20181128,000000,25.51,26.99,25.51,26.9,7213,0
+CELC.US,D,20181129,000000,26.61,27.45,26.25,27.45,4691,0
+CELC.US,D,20181130,000000,27.69,28,26.9,26.9,9472,0
+CELC.US,D,20181203,000000,27,27,25.2052,26,3781,0
+CELC.US,D,20181204,000000,25.8,25.8,23.95,24.95,8061,0
+CELC.US,D,20181206,000000,24.26,24.26,23.245,23.95,12595,0
+CELC.US,D,20181207,000000,23.9,24.7,23.25,23.93,7171,0
+CELC.US,D,20181210,000000,24.15,25.38,23.295,25.23,8787,0
+CELC.US,D,20181211,000000,25.27,25.615,22.9,22.99,25364,0
+CELC.US,D,20181212,000000,23,23.5,22.492,22.98,10924,0
+CELC.US,D,20181213,000000,22.74,23.09,21.535,22.79,9513,0
+CELC.US,D,20181214,000000,22.8,23.09,21.79,22.34,19503,0
+CELC.US,D,20181217,000000,23.7,23.7,20.2099,20.87,16721,0
+CELC.US,D,20181218,000000,21,22.35,20.4,22.07,23229,0
+CELC.US,D,20181219,000000,22.28,23.5,22.25,23.22,7457,0
+CELC.US,D,20181220,000000,23.41,23.5,22.08,23.4,11316,0
+CELC.US,D,20181221,000000,23.29,23.29,21.55,22.18,23434,0
+CELC.US,D,20181224,000000,23.01,23.29,22.31,22.45,5268,0
+CELC.US,D,20181226,000000,22.53,23.25,22.5001,23.23,6967,0
+CELC.US,D,20181227,000000,23.11,23.8,22.16,23.51,7510,0
+CELC.US,D,20181228,000000,22.377,23.7,22.36,23.69,7549,0
+CELC.US,D,20181231,000000,23.265,24.6,23.265,23.99,14032,0
+CELC.US,D,20190102,000000,23.36,25,22.52,22.86,14350,0
+CELC.US,D,20190103,000000,22.35,23.095,21.35,21.76,16943,0
+CELC.US,D,20190104,000000,21.99,22.64,21.1452,22.63,17536,0
+CELC.US,D,20190107,000000,22.8,23.5,22.3212,22.7,7825,0
+CELC.US,D,20190108,000000,23.03,23.115,21.876,22.95,10040,0
+CELC.US,D,20190109,000000,23.24,24.59,22.9,24.44,6228,0
+CELC.US,D,20190110,000000,23.87,23.87,22.35,22.65,18041,0
+CELC.US,D,20190111,000000,23,23.08,22.6535,23.08,2079,0
+CELC.US,D,20190114,000000,23,23.25,22.76,22.97,4420,0
+CELC.US,D,20190115,000000,22.05,23.23,22,23.23,12629,0
+CELC.US,D,20190116,000000,23.25,23.615,22.26,22.26,4711,0
+CELC.US,D,20190117,000000,22.45,23.39,22.0001,23.21,4684,0
+CELC.US,D,20190118,000000,23.24,23.24,22.5861,22.73,6491,0
+CELC.US,D,20190122,000000,23,23.73,22.3183,23.73,13723,0
+CELC.US,D,20190123,000000,23.13,23.23,22.25,22.97,15112,0
+CELC.US,D,20190124,000000,22.67,22.994,22.18,22.71,3759,0
+CELC.US,D,20190125,000000,22.75,22.75,22.01,22.46,3490,0
+CELC.US,D,20190128,000000,21.9128,22.1288,21.66,21.87,3150,0
+CELC.US,D,20190129,000000,22.0557,22.76,21.8194,21.99,6024,0
+CELC.US,D,20190130,000000,21.99,22.3,21.8,22.15,5501,0
+CELC.US,D,20190131,000000,23.89,23.89,22.1,22.22,3515,0
+CELC.US,D,20190201,000000,22.48,23,21.85,22.13,6535,0
+CELC.US,D,20190204,000000,22.8203,22.8203,22,22,1329,0
+CELC.US,D,20190205,000000,21.9,22.6259,21.6,22.2,5369,0
+CELC.US,D,20190206,000000,22.5,22.5,22,22,1833,0
+CELC.US,D,20190207,000000,22.04,22.43,21.5,21.61,9764,0
+CELC.US,D,20190208,000000,21.71,22.38,21.71,21.75,2312,0
+CELC.US,D,20190211,000000,21.81,21.81,21.81,21.81,1280,0
+CELC.US,D,20190212,000000,22.3446,22.35,22,22.35,2403,0
+CELC.US,D,20190213,000000,22.25,22.48,22.11,22.39,1970,0
+CELC.US,D,20190214,000000,22.5,23.97,22.5,22.51,13281,0
+CELC.US,D,20190215,000000,22.71,24,22.18,23.76,11429,0
+CELC.US,D,20190219,000000,23.4,24.298,23.4,24.25,13980,0
+CELC.US,D,20190220,000000,23.89,24,23.4857,23.62,4774,0
+CELC.US,D,20190221,000000,23.71,23.71,23.005,23.59,8544,0
+CELC.US,D,20190222,000000,23.75,23.75,22.9743,23.75,2920,0
+CELC.US,D,20190225,000000,23.94,24.15,23.7,24.05,8064,0
+CELC.US,D,20190226,000000,24.24,24.25,22.9058,23.31,6561,0
+CELC.US,D,20190227,000000,23.21,23.7,22.3572,22.91,10800,0
+CELC.US,D,20190228,000000,22.5,22.9603,22.25,22.3,9273,0
+CELC.US,D,20190301,000000,22.31,22.415,22.01,22.01,11767,0
+CELC.US,D,20190304,000000,21.84,22.29,21.53,21.74,8029,0
+CELC.US,D,20190305,000000,21.59,21.785,20.64,20.65,24403,0
+CELC.US,D,20190306,000000,20.57,20.57,19.02,19.05,30546,0
+CELC.US,D,20190307,000000,18.65,19.39,18.3075,18.38,28848,0
+CELC.US,D,20190308,000000,19.4875,19.64,18.4604,19.44,11709,0
+CELC.US,D,20190311,000000,19.9313,20.66,19.8885,20.48,8231,0
+CELC.US,D,20190312,000000,20.8,21.431,19.99,20.49,8662,0
+CELC.US,D,20190313,000000,20.42,21.15,19.5,19.7,8150,0
+CELC.US,D,20190314,000000,21,21,19.2,19.33,6729,0
+CELC.US,D,20190315,000000,19.46,20.07,19,20.07,42457,0
+CELC.US,D,20190318,000000,19.93,20.265,19.5001,20.2,4357,0
+CELC.US,D,20190319,000000,20.2,20.9004,19.899,20.13,11595,0
+CELC.US,D,20190320,000000,20.14,20.2,19.01,19.88,17596,0
+CELC.US,D,20190321,000000,20.04,20.83,19.99,20.66,10755,0
+CELC.US,D,20190322,000000,20.34,20.6,20.015,20.43,5611,0
+CELC.US,D,20190325,000000,20.2861,20.77,20.2861,20.76,2611,0
+CELC.US,D,20190326,000000,20.97,20.97,20.88,20.97,1288,0
+CELC.US,D,20190327,000000,20.4046,20.6,20.4046,20.6,1803,0
+CELC.US,D,20190328,000000,20.74,20.96,20.6544,20.96,4325,0
+CELC.US,D,20190329,000000,20.96,22.45,20.9,21.91,11602,0
+CELC.US,D,20190401,000000,21.21,22.1,20.08,21.86,2560,0
+CELC.US,D,20190402,000000,22.82,22.82,22.0496,22.36,2468,0
+CELC.US,D,20190403,000000,21.66,22.61,21.66,22.55,4347,0
+CELC.US,D,20190404,000000,21.98,22.97,21.84,21.84,6872,0
+CELC.US,D,20190405,000000,22.58,22.58,21.52,21.84,1282,0
+CELC.US,D,20190408,000000,21.84,22.11,21.1523,22.11,4420,0
+CELC.US,D,20190409,000000,22.76,23.4,22.5,23.12,12420,0
+CELC.US,D,20190410,000000,23,23.5,23,23.32,1747,0
+CELC.US,D,20190411,000000,23.35,23.51,23.34,23.34,2443,0
+CELC.US,D,20190412,000000,24.1145,24.1145,22.775,23.67,3724,0
+CELC.US,D,20190415,000000,23.49,23.62,22.9,22.94,3407,0
+CELC.US,D,20190416,000000,23.63,23.63,23.04,23.04,4485,0
+CELC.US,D,20190417,000000,23.249,23.2495,22,22,7059,0
+CELC.US,D,20190418,000000,21.79,21.79,20.88,20.88,9260,0
+CELC.US,D,20190422,000000,21,21.27,20.95,20.95,2402,0
+CELC.US,D,20190423,000000,21.44,22,21.095,21.25,9670,0
+CELC.US,D,20190424,000000,21.85,21.95,21.45,21.45,3909,0
+CELC.US,D,20190425,000000,21.38,22.8,21.38,21.55,3667,0
+CELC.US,D,20190426,000000,21.75,21.9999,21.52,21.61,6838,0
+CELC.US,D,20190429,000000,22.4,24,21.8,22.1,4937,0
+CELC.US,D,20190430,000000,22.76,22.76,22,22.5,9643,0
+CELC.US,D,20190501,000000,21.2585,22.05,21.2585,21.44,6026,0
+CELC.US,D,20190502,000000,21.5762,21.5762,20.87,21.4,6407,0
+CELC.US,D,20190503,000000,22.15,22.19,21.5201,22.19,2882,0
+CELC.US,D,20190506,000000,22.6238,22.6238,21.8591,22.2,3242,0
+CELC.US,D,20190507,000000,22.02,22.02,21.2623,21.8,8590,0
+CELC.US,D,20190508,000000,20.3679,21.65,20.3679,21.65,4317,0
+CELC.US,D,20190509,000000,21.86,22.4,21.63,22.35,6280,0
+CELC.US,D,20190510,000000,22.04,22.25,22.04,22.25,1960,0
+CELC.US,D,20190513,000000,20.8757,22,20.8757,21.42,9249,0
+CELC.US,D,20190514,000000,21.13,21.55,21.11,21.44,2048,0
+CELC.US,D,20190515,000000,20.8,21.38,20.8,21.38,1565,0
+CELC.US,D,20190516,000000,21.46,23,21.27,22.45,7612,0
+CELC.US,D,20190517,000000,22.39,23.22,21.93,22.6,10419,0
+CELC.US,D,20190520,000000,22.35,23.4089,22.35,23.35,2332,0
+CELC.US,D,20190521,000000,23,23.68,22.53,23.68,5936,0
+CELC.US,D,20190522,000000,23.7,23.87,23.22,23.8,3816,0
+CELC.US,D,20190523,000000,23.7499,23.7499,23.3,23.3,3000,0
+CELC.US,D,20190524,000000,23.0005,23.47,22.9773,23.47,7651,0
+CELC.US,D,20190528,000000,23.103,23.5,22.46,22.46,6060,0
+CELC.US,D,20190529,000000,22.49,23.2699,21.4,22.57,4224,0
+CELC.US,D,20190530,000000,22.37,22.37,20.75,21.87,8495,0
+CELC.US,D,20190531,000000,21.8,21.8,20.99,21.09,4913,0
+CELC.US,D,20190603,000000,21,21.13,20,20.37,12226,0
+CELC.US,D,20190604,000000,20.2197,20.52,19.88,19.88,6359,0
+CELC.US,D,20190605,000000,19.9,20.61,19.9,20.55,10297,0
+CELC.US,D,20190606,000000,20.7,20.95,20.303,20.68,5133,0
+CELC.US,D,20190607,000000,20.88,20.88,20.26,20.26,1768,0
+CELC.US,D,20190610,000000,20.06,21.48,19.01,21.48,4247,0
+CELC.US,D,20190611,000000,21.83,21.98,21.0215,21.72,5909,0
+CELC.US,D,20190612,000000,22.2,22.33,22.2,22.23,818,0
+CELC.US,D,20190613,000000,22.48,22.48,21.41,21.78,5282,0
+CELC.US,D,20190614,000000,21.59,21.825,21.59,21.67,2427,0
+CELC.US,D,20190617,000000,21.86,22.5,21.55,22.5,4448,0
+CELC.US,D,20190618,000000,22.3068,22.56,22.0172,22.49,1332,0
+CELC.US,D,20190619,000000,22.4618,22.5364,22,22.18,7704,0
+CELC.US,D,20190620,000000,21.98,22.35,20.8821,22.19,14850,0
+CELC.US,D,20190621,000000,21.72,22.17,21.2605,22.15,15705,0
+CELC.US,D,20190624,000000,21.35,21.755,20.37,20.37,11679,0
+CELC.US,D,20190625,000000,20.8,21.64,20.25,20.25,5548,0
+CELC.US,D,20190626,000000,20.67,20.67,20.028,20.07,6465,0
+CELC.US,D,20190627,000000,20.02,21.75,20.02,21.75,7293,0
+CELC.US,D,20190628,000000,21.4109,25,21.275,25,55771,0
+CELC.US,D,20190701,000000,24.69,24.69,22.75,22.75,20278,0
+CELC.US,D,20190702,000000,22.77,23.2112,22.53,22.53,10760,0
+CELC.US,D,20190703,000000,22.5,22.77,20.92,22.45,2972,0
+CELC.US,D,20190705,000000,22.53,23,22.5,22.84,7802,0
+CELC.US,D,20190708,000000,22.95,22.95,22.69,22.69,1734,0
+CELC.US,D,20190709,000000,22.5,22.9635,22.5,22.57,7450,0
+CELC.US,D,20190710,000000,23,24.02,23,23.2,3686,0
+CELC.US,D,20190711,000000,23,23.5,23,23.22,5701,0
+CELC.US,D,20190712,000000,23.73,23.73,23.3,23.3,3519,0
+CELC.US,D,20190715,000000,23.25,23.62,23.2,23.5,7236,0
+CELC.US,D,20190716,000000,23.29,23.9268,23.29,23.65,2210,0
+CELC.US,D,20190717,000000,23.5,23.5,22.87,22.87,6756,0
+CELC.US,D,20190718,000000,22.5352,23.3,22.5352,23.1,6078,0
+CELC.US,D,20190719,000000,22.89,23.22,22.01,22.6,3728,0
+CELC.US,D,20190722,000000,22.55,23,22.55,23,1012,0
+CELC.US,D,20190723,000000,22.5,22.62,22.02,22.02,12556,0
+CELC.US,D,20190724,000000,22.15,22.3,21.9,21.9,3027,0
+CELC.US,D,20190725,000000,21.61,21.61,21.01,21.01,2784,0
+CELC.US,D,20190726,000000,21.95,21.95,21.02,21.15,4601,0
+CELC.US,D,20190729,000000,22.895,22.895,21.01,21.15,5710,0
+CELC.US,D,20190730,000000,21.1,22.5,21.1,21.94,10187,0
+CELC.US,D,20190731,000000,21.89,22.8995,21.89,22.76,10313,0
+CELC.US,D,20190801,000000,22.85,23.8,22.42,23.08,2971,0
+CELC.US,D,20190802,000000,23,23,22.08,22.08,1782,0
+CELC.US,D,20190805,000000,21,21.455,19.12,19.7,12292,0
+CELC.US,D,20190806,000000,21.69,21.69,20.56,20.56,1488,0
+CELC.US,D,20190807,000000,20.82,20.82,19.61,19.97,2446,0
+CELC.US,D,20190808,000000,22,22,19.8,19.8,4729,0
+CELC.US,D,20190809,000000,20.2,20.49,20.08,20.11,2425,0
+CELC.US,D,20190812,000000,20.04,20.04,19.72,19.72,1903,0
+CELC.US,D,20190813,000000,20.445,20.5,19.5105,19.89,12816,0
+CELC.US,D,20190814,000000,19.71,20.0095,19.71,19.75,3273,0
+CELC.US,D,20190815,000000,19.66,20.86,19.51,19.62,8091,0
+CELC.US,D,20190816,000000,19.7649,19.85,18.82,19.78,3934,0
+CELC.US,D,20190819,000000,19.87,20.1683,19.445,19.8,4223,0
+CELC.US,D,20190820,000000,19.52,19.79,19.1,19.24,3553,0
+CELC.US,D,20190821,000000,19.24,19.3362,17.21,17.51,23019,0
+CELC.US,D,20190822,000000,17.9,18.0771,16.1,16.56,5080,0
+CELC.US,D,20190823,000000,16.59,17.97,15.68,15.74,12372,0
+CELC.US,D,20190826,000000,17.5492,17.5492,15.54,17.5,15260,0
+CELC.US,D,20190827,000000,17.49,18,16.68,17.05,18792,0
+CELC.US,D,20190828,000000,17.1,17.15,16.1874,17.15,3824,0
+CELC.US,D,20190829,000000,17.53,18.6198,17.15,17.53,13012,0
+CELC.US,D,20190830,000000,18,18.35,17.47,17.99,8145,0
+CELC.US,D,20190903,000000,17.27,18.655,17.27,17.37,9149,0
+CELC.US,D,20190904,000000,17.99,18.9133,16.52,16.94,6013,0
+CELC.US,D,20190905,000000,17.5,17.9,16.9,17.1,10163,0
+CELC.US,D,20190906,000000,17.17,17.17,16.95,17,4527,0
+CELC.US,D,20190909,000000,17.32,17.69,17.06,17.06,2698,0
+CELC.US,D,20190910,000000,17.17,17.4,16.7916,17.4,6612,0
+CELC.US,D,20190911,000000,16.51,17.3493,16.51,16.73,15162,0
+CELC.US,D,20190912,000000,16.8,17.61,16.7133,17.3,11908,0
+CELC.US,D,20190913,000000,17.41,17.49,16.635,17.4,15964,0
+CELC.US,D,20190916,000000,16.95,17.396,16.9,17.15,7052,0
+CELC.US,D,20190917,000000,17.37,17.76,17.194,17.44,14296,0
+CELC.US,D,20190918,000000,17.37,18.3341,17.1695,17.33,18909,0
+CELC.US,D,20190919,000000,17.5,18.28,17.4,17.62,27636,0
+CELC.US,D,20190920,000000,17.56,18.5,17.52,18.39,26443,0
+CELC.US,D,20190923,000000,18.0156,18.43,18.0156,18.29,9471,0
+CELC.US,D,20190924,000000,18.5,18.53,17.42,17.66,6197,0
+CELC.US,D,20190925,000000,18,18,16.55,17.12,17025,0
+CELC.US,D,20190926,000000,17.5,17.96,17.26,17.3,8562,0
+CELC.US,D,20190927,000000,17.18,17.424,16.6568,16.99,8114,0
+CELC.US,D,20190930,000000,17.25,17.58,16.61,16.98,7288,0
+CELC.US,D,20191001,000000,16.6374,17.5,16.6374,16.7,2325,0
+CELC.US,D,20191002,000000,16.6082,16.86,16.31,16.35,12414,0
+CELC.US,D,20191003,000000,16.75,16.75,16.365,16.71,2322,0
+CELC.US,D,20191004,000000,18.38,18.38,15.52,15.95,11631,0
+CELC.US,D,20191007,000000,15.8,16.28,15.43,15.9,3202,0
+CELC.US,D,20191008,000000,15.9,16.54,15.9,16.2,2969,0
+CELC.US,D,20191009,000000,16.46,16.78,16.46,16.6,2227,0
+CELC.US,D,20191010,000000,16.42,16.5,16.05,16.05,4610,0
+CELC.US,D,20191011,000000,16.28,16.5,16,16,2857,0
+CELC.US,D,20191014,000000,16.11,16.14,16.11,16.14,1059,0
+CELC.US,D,20191015,000000,15.74,16.5,15.74,16.35,1157,0
+CELC.US,D,20191016,000000,15.85,16.2,15.846,16.2,1248,0
+CELC.US,D,20191017,000000,16.5,16.5,16.5,16.5,1996,0
+CELC.US,D,20191018,000000,16.29,16.5,16.06,16.06,6342,0
+CELC.US,D,20191021,000000,16.88,16.88,16.21,16.45,2942,0
+CELC.US,D,20191022,000000,16.5,16.5,16.1,16.1,3594,0
+CELC.US,D,20191023,000000,16.18,16.18,15.57,15.57,10819,0
+CELC.US,D,20191024,000000,15.75,15.81,15.75,15.8,3669,0
+CELC.US,D,20191025,000000,16.0271,16.0271,15.54,15.54,2444,0
+CELC.US,D,20191028,000000,15.54,15.62,15.52,15.52,2448,0
+CELC.US,D,20191029,000000,15.7,15.9,15.52,15.81,7103,0
+CELC.US,D,20191030,000000,15.71,15.9,15.52,15.78,1867,0
+CELC.US,D,20191031,000000,15.7257,15.75,15.7093,15.75,4328,0
+CELC.US,D,20191101,000000,15.75,15.75,15.105,15.44,5236,0
+CELC.US,D,20191104,000000,15.7689,15.7689,15.44,15.44,2764,0
+CELC.US,D,20191105,000000,15.45,15.73,15.03,15.34,11422,0
+CELC.US,D,20191106,000000,14.7753,15.16,13.8,14.1,15827,0
+CELC.US,D,20191107,000000,14.11,14.25,13.51,14.04,11000,0
+CELC.US,D,20191108,000000,14,14.4404,13.4972,14.3,4469,0
+CELC.US,D,20191111,000000,14.54,15.5177,14.3856,14.4,5848,0
+CELC.US,D,20191112,000000,14.42,14.42,13.7701,14.24,5669,0
+CELC.US,D,20191113,000000,14.25,14.25,13.77,13.77,4510,0
+CELC.US,D,20191114,000000,13.87,13.87,13.11,13.11,4884,0
+CELC.US,D,20191115,000000,13.24,13.7591,13.03,13.03,7609,0
+CELC.US,D,20191118,000000,13.01,13.25,9.5,11.17,43695,0
+CELC.US,D,20191119,000000,11.3,11.3414,10.6,10.81,21740,0
+CELC.US,D,20191120,000000,10.76,11.14,10.5,10.69,18519,0
+CELC.US,D,20191121,000000,10.64,11.7,10.56,10.57,16228,0
+CELC.US,D,20191122,000000,10.57,10.83,10.2898,10.48,24144,0
+CELC.US,D,20191125,000000,10.48,10.48,9.5,9.99,28386,0
+CELC.US,D,20191126,000000,9.76,10.21,9.76,10.06,33676,0
+CELC.US,D,20191127,000000,10.15,10.3677,10,10.08,11910,0
+CELC.US,D,20191129,000000,10.87,10.87,10.22,10.7,8936,0
+CELC.US,D,20191202,000000,10.63,10.9684,10.32,10.58,11793,0
+CELC.US,D,20191203,000000,10.71,11.09,10.074,10.68,10530,0
+CELC.US,D,20191204,000000,10.9764,10.98,10.78,10.78,10731,0
+CELC.US,D,20191205,000000,10.8,10.99,10.66,10.81,12124,0
+CELC.US,D,20191206,000000,10.8,10.97,10.611,10.84,17012,0
+CELC.US,D,20191209,000000,10.66,11,10.66,10.75,8810,0
+CELC.US,D,20191210,000000,10.89,10.915,10.66,10.91,16769,0
+CELC.US,D,20191211,000000,10.88,10.88,10.7,10.8,12566,0
+CELC.US,D,20191212,000000,10.65,10.7969,10.5153,10.7,8939,0
+CELC.US,D,20191213,000000,10.61,10.748,10.5,10.65,24019,0
+CELC.US,D,20191216,000000,10.06,10.2482,8.9081,9.47,15317,0
+CELC.US,D,20191217,000000,9.13,9.67,9.13,9.51,16434,0
+CELC.US,D,20191218,000000,9.65,9.7905,9.5,9.68,8718,0
+CELC.US,D,20191219,000000,9.8286,10.32,9.57,9.9,28340,0
+CELC.US,D,20191220,000000,9.89,10.3356,9.59,9.9,46935,0
+CELC.US,D,20191223,000000,9.74,10,9.74,9.76,24467,0
+CELC.US,D,20191224,000000,9.82,10.245,9.82,10.15,4597,0
+CELC.US,D,20191226,000000,10.1,10.1,9.31,9.81,30558,0
+CELC.US,D,20191227,000000,9.67,10.04,9.66,9.86,13638,0
+CELC.US,D,20191230,000000,9.73,10.08,9.72,9.99,4118,0
+CELC.US,D,20191231,000000,9.9,12.16,9.77,10.64,28476,0
+CELC.US,D,20200102,000000,11.44,11.79,10.96,11.68,6609,0
+CELC.US,D,20200103,000000,11.98,12.7,11.5,11.51,24410,0
+CELC.US,D,20200106,000000,11.5,11.7,11.01,11.33,26649,0
+CELC.US,D,20200107,000000,11.21,11.46,11.01,11.01,7202,0
+CELC.US,D,20200108,000000,11.1767,11.2399,10.68,10.74,13830,0
+CELC.US,D,20200109,000000,11.09,11.1,10.825,10.9,4194,0
+CELC.US,D,20200110,000000,10.95,11.09,10.36,10.57,10356,0
+CELC.US,D,20200113,000000,10.7,11.17,10.68,10.99,6153,0
+CELC.US,D,20200114,000000,11.0658,11.7,11.0658,11.16,18004,0
+CELC.US,D,20200115,000000,11.17,11.25,10.38,10.65,8388,0
+CELC.US,D,20200116,000000,10.85,11.94,10.38,10.9,5473,0
+CELC.US,D,20200117,000000,11.2,11.75,10.97,11.23,8502,0
+CELC.US,D,20200121,000000,11.9732,11.9732,10.79,11,9283,0
+CELC.US,D,20200122,000000,11.1,11.1668,10.8,10.81,15324,0
+CELC.US,D,20200123,000000,10.53,11.57,10.53,11.04,3324,0
+CELC.US,D,20200124,000000,11.2218,11.43,11.05,11.43,7869,0
+CELC.US,D,20200127,000000,11.2798,11.69,11.27,11.49,3736,0
+CELC.US,D,20200128,000000,11.715,11.78,11.565,11.78,6373,0
+CELC.US,D,20200129,000000,11.67,11.67,11.6,11.6,1802,0
+CELC.US,D,20200130,000000,11.7772,11.7772,11.5,11.5,1679,0
+CELC.US,D,20200131,000000,11.4725,11.6,11,11.04,9755,0
+CELC.US,D,20200203,000000,11.235,11.4,11.1,11.1,3218,0
+CELC.US,D,20200204,000000,11.59,11.59,11.1,11.1,2978,0
+CELC.US,D,20200205,000000,11.03,11.3,11,11.01,8306,0
+CELC.US,D,20200206,000000,11.02,11.44,11,11.05,4419,0
+CELC.US,D,20200207,000000,11,11.06,11,11,3331,0
+CELC.US,D,20200210,000000,10.99,11.2559,10.51,10.51,17196,0
+CELC.US,D,20200211,000000,10.52,11.089,10.52,10.8,3511,0
+CELC.US,D,20200212,000000,10.61,10.7993,10.2,10.27,11634,0
+CELC.US,D,20200213,000000,10.36,10.85,10.36,10.85,1363,0
+CELC.US,D,20200214,000000,10.45,10.51,10.25,10.3,5140,0
+CELC.US,D,20200218,000000,10.3,10.55,10.3,10.36,4633,0
+CELC.US,D,20200219,000000,10.8617,10.8617,9.82,9.93,10003,0
+CELC.US,D,20200220,000000,9.98,10.1002,9.8,9.8,8822,0
+CELC.US,D,20200221,000000,9.98,10.5705,9.76,9.78,5750,0
+CELC.US,D,20200224,000000,10.3,10.3,9.56,9.56,3319,0
+CELC.US,D,20200225,000000,10.3,10.3,9.56,9.7,5860,0
+CELC.US,D,20200226,000000,9.9,11,8.92,8.92,16325,0
+CELC.US,D,20200227,000000,9.01,9.4939,8.5,8.55,20949,0
+CELC.US,D,20200228,000000,8.5,8.6963,8.11,8.49,18341,0
+CELC.US,D,20200302,000000,8.78,8.99,8.12,8.25,20653,0
+CELC.US,D,20200303,000000,8.25,8.25,7.48,7.63,13295,0
+CELC.US,D,20200304,000000,7.51,8.42,7.5,7.94,12790,0
+CELC.US,D,20200305,000000,7.94,8.07,7.16,7.26,23665,0
+CELC.US,D,20200306,000000,7.25,7.98,6.77,7.66,23359,0
+CELC.US,D,20200309,000000,7.21,7.93,6.75,6.91,16821,0
+CELC.US,D,20200310,000000,6.91,7.09,6.41,6.9,27707,0
+CELC.US,D,20200311,000000,7.47,7.47,7,7.12,7318,0
+CELC.US,D,20200312,000000,7.84,7.84,6.19,6.73,25076,0
+CELC.US,D,20200313,000000,6.57,7.2,6.42,6.78,25210,0
+CELC.US,D,20200316,000000,6.6042,7.05,5.79,5.79,25323,0
+CELC.US,D,20200317,000000,5.68,6.86,5.6,6.86,19594,0
+CELC.US,D,20200318,000000,6.5,7,5.95,6.3,19029,0
+CELC.US,D,20200319,000000,6.25,7,6,6.8,43743,0
+CELC.US,D,20200320,000000,6.5,7,6.13,6.5,28142,0
+CELC.US,D,20200323,000000,6.5,6.7,6.3633,6.42,10954,0
+CELC.US,D,20200324,000000,6.5,6.84,6.2575,6.84,15636,0
+CELC.US,D,20200325,000000,6.55,6.79,6.06,6.48,11390,0
+CELC.US,D,20200326,000000,6.505,6.77,6.29,6.45,9614,0
+CELC.US,D,20200327,000000,6.5,6.7,6.23,6.48,15895,0
+CELC.US,D,20200330,000000,6.5,6.82,5.66,6.55,19046,0
+CELC.US,D,20200331,000000,6.5,6.5,6.26,6.5,8843,0
+CELC.US,D,20200401,000000,6.1,6.39,5.51,5.52,19781,0
+CELC.US,D,20200402,000000,5.51,5.77,5.15,5.35,20433,0
+CELC.US,D,20200403,000000,5.37,6.5,5.14,5.95,27999,0
+CELC.US,D,20200406,000000,5.91,6,5.7901,5.93,17691,0
+CELC.US,D,20200407,000000,6.25,6.25,5,5.01,24313,0
+CELC.US,D,20200408,000000,5.05,5.53,5.035,5.53,13843,0
+CELC.US,D,20200409,000000,5.51,5.9275,5.1456,5.45,13139,0
+CELC.US,D,20200413,000000,5.42,5.925,5.42,5.42,7623,0
+CELC.US,D,20200414,000000,5.45,5.5,5.07,5.33,7552,0
+CELC.US,D,20200415,000000,5.28,5.33,5.01,5.01,12770,0
+CELC.US,D,20200416,000000,5.01,5.2476,4.03,4.42,33524,0
+CELC.US,D,20200417,000000,4.29,5.25,4.13,5.1,35670,0
+CELC.US,D,20200420,000000,5.1,5.505,4.655,5,10903,0
+CELC.US,D,20200421,000000,4.71,5,4.71,5,3155,0
+CELC.US,D,20200422,000000,5.0415,5.05,5,5.05,6683,0
+CELC.US,D,20200423,000000,5.22,5.2639,4.46,5.24,9728,0
+CELC.US,D,20200424,000000,5.25,5.8781,5.25,5.64,32263,0
+CELC.US,D,20200427,000000,5.6775,5.7548,5.64,5.72,5037,0
+CELC.US,D,20200428,000000,5.8,5.8,5.5,5.6,7506,0
+CELC.US,D,20200429,000000,5.77,6.4,5.62,6.09,9972,0
+CELC.US,D,20200430,000000,6.17,6.56,6,6.01,9636,0
+CELC.US,D,20200501,000000,6.01,6.2888,5.08,5.53,12859,0
+CELC.US,D,20200504,000000,5.25,6.33,5.25,6.16,16219,0
+CELC.US,D,20200505,000000,6.04,6.88,5.995,6,8329,0
+CELC.US,D,20200506,000000,6.05,6.66,5.8,5.8,4608,0
+CELC.US,D,20200507,000000,5.9,6.29,5.045,5.51,13576,0
+CELC.US,D,20200508,000000,5.6,5.93,5.35,5.66,27627,0
+CELC.US,D,20200511,000000,5.68,5.68,5.13,5.13,8236,0
+CELC.US,D,20200512,000000,5.12,5.291,5,5,12839,0
+CELC.US,D,20200513,000000,5.04,5.18,4.89,5,27201,0
+CELC.US,D,20200514,000000,4.95,5.31,4.795,5.1,39269,0
+CELC.US,D,20200515,000000,5.22,5.78,5.14,5.78,11093,0
+CELC.US,D,20200518,000000,6,7.39,5.75,7.39,39259,0
+CELC.US,D,20200519,000000,7.38,8.8648,7.115,8.66,46901,0
+CELC.US,D,20200520,000000,8.67,9.54,8.67,9.29,33748,0
+CELC.US,D,20200521,000000,9.33,9.4327,8.41,8.59,20811,0
+CELC.US,D,20200522,000000,8.945,9.56,8.515,9.27,15570,0
+CELC.US,D,20200526,000000,9.53,9.715,9.14,9.42,11083,0
+CELC.US,D,20200527,000000,9.64,10.44,9.4,10.44,29588,0
+CELC.US,D,20200528,000000,10.75,11.24,10.26,10.65,18924,0
+CELC.US,D,20200529,000000,10.25,10.26,9.06,9.73,10486,0
+CELC.US,D,20200601,000000,9.66,10.075,9.3574,9.81,20695,0
+CELC.US,D,20200602,000000,9.57,10.8,9.49,10.085,66288,0
+CELC.US,D,20200603,000000,10.15,10.58,10.07,10.11,25073,0
+CELC.US,D,20200604,000000,10.3,11.8,9.56,9.95,87626,0
+CELC.US,D,20200605,000000,10.25,11.19,10.25,11.04,41948,0
+CELC.US,D,20200608,000000,11.19,11.19,9.33,9.78,28064,0
+CELC.US,D,20200609,000000,9.64,10.535,9.12,9.94,42898,0
+CELC.US,D,20200610,000000,9.5,10.27,8.03,8.24,15715,0
+CELC.US,D,20200611,000000,7.81,8.1726,7.39,7.77,31523,0
+CELC.US,D,20200612,000000,7.9,8.93,7.75,7.815,22405,0
+CELC.US,D,20200615,000000,7.7,8.74,7.095,8.67,25351,0
+CELC.US,D,20200616,000000,8.97,9.17,7.855,8.04,47128,0
+CELC.US,D,20200617,000000,7.85,8.48,7.85,7.98,15002,0
+CELC.US,D,20200618,000000,7.9,8.11,7.82,8.01,16804,0
+CELC.US,D,20200619,000000,7.8,8.68,7.58,7.83,48141,0
+CELC.US,D,20200622,000000,7.71,8.49,7.15,8.49,37261,0
+CELC.US,D,20200623,000000,8.4,8.61,7.56,7.8,27690,0
+CELC.US,D,20200624,000000,7.62,7.81,6.71,6.71,60008,0
+CELC.US,D,20200625,000000,6.61,7.19,6.42,6.8,53894,0
+CELC.US,D,20200626,000000,6.83,7.88,5.87,6.77,607993,0
+CELC.US,D,20200629,000000,6.77,7.42,6.41,6.41,13406,0
+CELC.US,D,20200630,000000,6.42,7.12,6.42,6.93,7104,0
+CELC.US,D,20200701,000000,6.9,7.29,6.9,6.95,4437,0
+CELC.US,D,20200702,000000,7.38,7.38,7.01,7.07,4449,0
+CELC.US,D,20200706,000000,7.25,7.585,7.01,7.01,8535,0
+CELC.US,D,20200707,000000,6.99,7.28,6.58,7,7931,0
+CELC.US,D,20200708,000000,6.925,6.95,6.3,6.56,16357,0
+CELC.US,D,20200709,000000,6.23,6.62,6.05,6.3,11833,0
+CELC.US,D,20200710,000000,6.46,6.46,5.54,5.93,44899,0
+CELC.US,D,20200713,000000,5.75,6.1099,5.58,5.76,45743,0
+CELC.US,D,20200714,000000,5.59,6.04,5.59,5.71,3871,0
+CELC.US,D,20200715,000000,5.81,6,5.7,5.85,11107,0
+CELC.US,D,20200716,000000,5.69,5.85,5.61,5.85,6216,0
+CELC.US,D,20200717,000000,5.85,5.86,5.44,5.655,34642,0
+CELC.US,D,20200720,000000,5.6,5.8328,5.41,5.41,19315,0
+CELC.US,D,20200721,000000,5.8292,5.91,5.58,5.81,19553,0
+CELC.US,D,20200722,000000,5.86,6.03,5.65,5.65,9103,0
+CELC.US,D,20200723,000000,5.65,5.99,5.65,5.71,2500,0
+CELC.US,D,20200724,000000,6,6.04,5.55,5.59,17621,0
+CELC.US,D,20200727,000000,5.805,5.805,5.5909,5.6,1482,0
+CELC.US,D,20200728,000000,5.7,5.7,5.5,5.5209,10104,0
+CELC.US,D,20200729,000000,5.5,5.54,5.25,5.25,15179,0
+CELC.US,D,20200730,000000,5.25,5.731,5.24,5.28,9585,0
+CELC.US,D,20200731,000000,5.3768,5.73,5.2473,5.3,28922,0
+CELC.US,D,20200803,000000,5.4,5.45,5.0259,5.3,27251,0
+CELC.US,D,20200804,000000,5.35,5.7067,5.12,5.28,7199,0
+CELC.US,D,20200805,000000,5.4,5.7,5.05,5.1,5550,0
+CELC.US,D,20200806,000000,5.2269,5.82,5.145,5.82,9911,0
+CELC.US,D,20200807,000000,5.75,6.19,5.7465,6.19,25531,0
+CELC.US,D,20200810,000000,6.21,6.21,5.95,6.14,14803,0
+CELC.US,D,20200811,000000,6.1921,6.1921,5.63,6.18,14272,0
+CELC.US,D,20200812,000000,6.17,6.17,5.7,5.9,4498,0
+CELC.US,D,20200813,000000,5.99,6.0565,5.895,6.02,1149,0
+CELC.US,D,20200814,000000,6.08,6.08,5.75,5.76,5457,0
+CELC.US,D,20200817,000000,5.8887,5.8887,5.4201,5.46,1681,0
+CELC.US,D,20200818,000000,5.5,5.82,5.43,5.44,10433,0
+CELC.US,D,20200819,000000,5.535,5.78,5.535,5.78,3089,0
+CELC.US,D,20200820,000000,5.76,5.81,5.76,5.81,754,0
+CELC.US,D,20200821,000000,5.71,5.7492,5.67,5.7,4091,0
+CELC.US,D,20200824,000000,5.5,5.65,5.475,5.49,5339,0
+CELC.US,D,20200825,000000,5.5,5.7808,5.48,5.75,9726,0
+CELC.US,D,20200826,000000,5.82,5.82,5.56,5.66,2809,0
+CELC.US,D,20200827,000000,5.695,5.9,5.43,5.45,4156,0
+CELC.US,D,20200828,000000,5.735,5.908,5.54,5.75,13501,0
+CELC.US,D,20200831,000000,5.71,5.78,5.55,5.55,2526,0
+CELC.US,D,20200901,000000,5.94,5.9622,5.475,5.475,6857,0
+CELC.US,D,20200902,000000,5.495,5.52,5.41,5.42,2295,0
+CELC.US,D,20200903,000000,5.42,5.42,5.06,5.115,14699,0
+CELC.US,D,20200904,000000,5.25,5.28,5,5.28,6087,0
+CELC.US,D,20200908,000000,5.4,5.43,5.115,5.23,12146,0
+CELC.US,D,20200909,000000,5.39,5.4887,5.15,5.4887,2134,0
+CELC.US,D,20200910,000000,5.1101,5.3635,5.1101,5.15,2047,0
+CELC.US,D,20200911,000000,5.31,5.3299,5.15,5.15,2605,0
+CELC.US,D,20200914,000000,5.14,5.14,5.1,5.1,2065,0
+CELC.US,D,20200915,000000,5.16,5.36,5.1,5.18,1821,0
+CELC.US,D,20200916,000000,5.11,5.25,5.11,5.14,2803,0
+CELC.US,D,20200917,000000,5.38,5.44,5.2514,5.4,9124,0
+CELC.US,D,20200918,000000,5.5716,5.77,5.47,5.77,6542,0
+CELC.US,D,20200921,000000,5.72,6.05,5.5963,6.05,12551,0
+CELC.US,D,20200922,000000,6.05,6.07,5.73,5.75,6140,0
+CELC.US,D,20200923,000000,5.76,6,5.76,5.8718,2606,0
+CELC.US,D,20200924,000000,5.91,6.24,5.6,6.24,2401,0
+CELC.US,D,20200925,000000,6.2382,6.2382,5.66,5.805,7434,0
+CELC.US,D,20200928,000000,5.98,6.145,5.98,6,1736,0
+CELC.US,D,20200930,000000,6.0021,6.0021,5.8,5.8,956,0
+CELC.US,D,20201001,000000,5.8527,6.645,5.85,6.3,9773,0
+CELC.US,D,20201002,000000,5.908,6.295,5.43,5.67,12762,0
+CELC.US,D,20201005,000000,5.87,5.87,5.87,5.87,828,0
+CELC.US,D,20201006,000000,5.78,6.2,5.78,5.79,2461,0
+CELC.US,D,20201007,000000,5.69,5.76,5.53,5.75,8695,0
+CELC.US,D,20201008,000000,5.89,5.89,5.62,5.73,6685,0
+CELC.US,D,20201009,000000,5.7801,5.7801,5.78,5.78,2100,0
+CELC.US,D,20201012,000000,5.815,5.96,5.55,5.55,1942,0
+CELC.US,D,20201013,000000,5.55,5.87,5.39,5.6,4803,0
+CELC.US,D,20201014,000000,5.41,5.41,5.41,5.41,529,0
+CELC.US,D,20201015,000000,5.6,5.6002,5.58,5.58,1224,0
+CELC.US,D,20201016,000000,5.6,5.628,5.6,5.6001,3349,0
+CELC.US,D,20201019,000000,5.6001,5.8,5.6,5.6001,9054,0
+CELC.US,D,20201020,000000,5.6,5.6945,5.32,5.32,5983,0
+CELC.US,D,20201021,000000,5.555,5.555,5.32,5.32,9896,0
+CELC.US,D,20201022,000000,5.32,5.5499,5.32,5.32,4141,0
+CELC.US,D,20201023,000000,5.3,5.4,5.1,5.15,6491,0
+CELC.US,D,20201026,000000,5.25,5.25,5.1,5.13,7814,0
+CELC.US,D,20201027,000000,5.15,5.5,5.15,5.5,7984,0
+CELC.US,D,20201028,000000,5.5,6.19,5.15,5.59,13717,0
+CELC.US,D,20201030,000000,5.75,5.98,5.66,5.74,4971,0
+CELC.US,D,20201102,000000,5.49,5.49,5.49,5.49,808,0
+CELC.US,D,20201103,000000,5.3138,5.7,5.21,5.36,2641,0
+CELC.US,D,20201104,000000,5.5,5.7,5.5,5.52,3948,0
+CELC.US,D,20201105,000000,5.52,5.7,5.5,5.7,11770,0
+CELC.US,D,20201106,000000,5.6405,5.69,5.5,5.69,4572,0
+CELC.US,D,20201109,000000,5.68,5.8,5.41,5.8,1920,0
+CELC.US,D,20201110,000000,6.1,6.19,5.7,5.72,7048,0
+CELC.US,D,20201111,000000,5.7073,7.01,5.7,6.55,22739,0
+CELC.US,D,20201112,000000,6.9621,8.75,6.572,8.5,39412,0
+CELC.US,D,20201113,000000,8.7,9.45,8.15,9.3288,38009,0
+CELC.US,D,20201116,000000,9.565,9.82,8.63,9.16,27276,0
+CELC.US,D,20201117,000000,9.39,9.5,8.45,8.92,14786,0
+CELC.US,D,20201118,000000,9.05,9.05,8.68,8.85,5962,0
+CELC.US,D,20201119,000000,8.79,9.0399,8.645,8.94,2802,0
+CELC.US,D,20201120,000000,8.9551,9.25,8.59,8.81,24676,0
+CELC.US,D,20201123,000000,8.71,9.23,8.67,9.23,2579,0
+CELC.US,D,20201124,000000,9.23,9.23,8.6996,8.83,1859,0
+CELC.US,D,20201125,000000,8.85,9.6,8.85,9.35,9564,0
+CELC.US,D,20201127,000000,8.9717,9.89,8.9717,9.89,18798,0
+CELC.US,D,20201130,000000,9.75,9.93,9.3503,9.87,6144,0
+CELC.US,D,20201201,000000,9.63,9.97,9.63,9.95,2288,0
+CELC.US,D,20201202,000000,9.2743,10,9.2743,9.97,3563,0
+CELC.US,D,20201203,000000,9.81,10.14,9.81,10.12,5571,0
+CELC.US,D,20201204,000000,10.06,10.4,9.4853,10.125,8926,0
+CELC.US,D,20201207,000000,10.63,11.72,10.21,11.72,12467,0
+CELC.US,D,20201208,000000,11.34,11.75,11,11.67,6531,0
+CELC.US,D,20201209,000000,11.5001,11.7,11,11,6232,0
+CELC.US,D,20201210,000000,11.37,11.41,11.37,11.41,920,0
+CELC.US,D,20201211,000000,11.39,11.39,11,11.02,2708,0
+CELC.US,D,20201214,000000,11.11,11.75,10.701,11.025,10863,0
+CELC.US,D,20201215,000000,11.5,11.77,11,11.2,10490,0
+CELC.US,D,20201216,000000,11.42,11.43,10.9,11,17108,0
+CELC.US,D,20201217,000000,11,11.28,11,11.2,3841,0
+CELC.US,D,20201218,000000,11.0757,11.19,10.445,10.6,16044,0
+CELC.US,D,20201221,000000,10.82,11.06,10.4922,10.6831,7708,0
+CELC.US,D,20201222,000000,9.88,10.72,9.88,10.56,9781,0
+CELC.US,D,20201223,000000,10.79,10.79,9.68,9.71,13708,0
+CELC.US,D,20201224,000000,10.09,10.8077,9.73,10.3,9379,0
+CELC.US,D,20201228,000000,10.59,11,10.26,10.35,18155,0
+CELC.US,D,20201229,000000,9.4891,10.127,9.4891,9.85,6737,0
+CELC.US,D,20201230,000000,9.81,9.94,9.5,9.555,8245,0
+CELC.US,D,20201231,000000,9.22,9.45,8.75,9.16,15051,0
+CELC.US,D,20210104,000000,9.525,10.73,9.26,10.43,6224,0
+CELC.US,D,20210105,000000,10.1374,11.5999,10.1248,11.4,13490,0
+CELC.US,D,20210106,000000,11.41,11.41,10.88,11.1,1966,0
+CELC.US,D,20210107,000000,11.55,11.55,10.57,10.57,10069,0
+CELC.US,D,20210108,000000,11.21,11.6,10.86,11.35,12006,0
+CELC.US,D,20210111,000000,11.51,11.97,11.025,11.97,13320,0
+CELC.US,D,20210112,000000,11.9082,12.5,11.7,12.31,4928,0
+CELC.US,D,20210113,000000,12.6,13.0399,12.3,12.3,6857,0
+CELC.US,D,20210114,000000,12.8885,12.8885,11.6701,11.75,6813,0
+CELC.US,D,20210115,000000,11.99,12.8574,11.7315,12.6,7370,0
+CELC.US,D,20210119,000000,12.59,14.1153,12.59,13.99,9421,0
+CELC.US,D,20210120,000000,14.86,16.1859,14.06,14.66,49469,0
+CELC.US,D,20210121,000000,14.9899,15,14.3901,14.6603,8791,0
+CELC.US,D,20210122,000000,14.31,14.5,14.24,14.38,5890,0
+CELC.US,D,20210125,000000,14.48,14.48,12.96,13.5,12276,0
+CELC.US,D,20210126,000000,13.817,13.817,13.28,13.28,6050,0
+CELC.US,D,20210127,000000,13.12,13.12,12.5825,13.0157,4711,0
+CELC.US,D,20210128,000000,13,13.65,12.02,13.11,12890,0
+CELC.US,D,20210129,000000,13.5,15.66,12.69,14.6,29133,0
+CELC.US,D,20210201,000000,14.74,15.58,14.5715,14.95,25612,0
+CELC.US,D,20210202,000000,14.99,15,14.5467,14.84,7464,0
+CELC.US,D,20210203,000000,14.7542,15.2897,14.48,15.08,6439,0
+CELC.US,D,20210204,000000,14.88,15.7139,14.3,14.3,7517,0
+CELC.US,D,20210205,000000,14.83,15.19,14.25,14.99,4795,0
+CELC.US,D,20210208,000000,15.26,15.73,15,15.73,8924,0
+CELC.US,D,20210209,000000,15.84,16.64,15.75,16.05,7765,0
+CELC.US,D,20210210,000000,15.95,17.69,15.9,17.4,13118,0
+CELC.US,D,20210211,000000,17.4,17.7237,16.68,16.73,8685,0
+CELC.US,D,20210212,000000,16.61,16.75,14.946,16.57,22326,0
+CELC.US,D,20210216,000000,16.015,16.6853,16.015,16.46,2287,0
+CELC.US,D,20210217,000000,16.13,17.2499,16.13,16.76,15115,0
+CELC.US,D,20210218,000000,16.16,17.01,16.16,16.63,4103,0
+CELC.US,D,20210219,000000,16.74,17.8,16.73,17.8,4067,0
+CELC.US,D,20210222,000000,16.91,18,16.02,16.6,12679,0
+CELC.US,D,20210223,000000,17.09,17.3275,15.7,15.72,14454,0
+CELC.US,D,20210224,000000,14.65,14.7788,14.21,14.37,404918,0
+CELC.US,D,20210225,000000,14.4,14.6383,13.41,13.82,191536,0
+CELC.US,D,20210226,000000,14.07,14.23,13.6489,14.2,16981,0
+CELC.US,D,20210301,000000,14.35,14.89,14.305,14.71,14743,0
+CELC.US,D,20210302,000000,14.88,15.54,14.79,15.4,29768,0
+CELC.US,D,20210303,000000,15.4,15.4,14.4628,14.95,7686,0
+CELC.US,D,20210304,000000,14.3432,14.71,13.1,13.44,27633,0
+CELC.US,D,20210305,000000,13.43,13.7,12.355,12.585,49291,0
+CELC.US,D,20210308,000000,12.63,13.23,12.26,12.76,28666,0
+CELC.US,D,20210309,000000,13.76,13.85,13.43,13.82,2519,0
+CELC.US,D,20210310,000000,14,14.8163,12.8,13.06,15330,0
+CELC.US,D,20210311,000000,13.02,13.51,12.975,13.51,20224,0
+CELC.US,D,20210312,000000,13.385,13.45,13.22,13.22,19094,0
+CELC.US,D,20210315,000000,13.32,13.5,13.04,13.5,23717,0
+CELC.US,D,20210316,000000,13.66,14.53,13.4506,13.75,97946,0
+CELC.US,D,20210317,000000,14.47,15.225,13.9,15.08,56162,0
+CELC.US,D,20210318,000000,15.21,16,14.75,15.92,31874,0
+CELC.US,D,20210319,000000,15.93,16.28,15.07,15.53,93346,0
+CELC.US,D,20210322,000000,15.67,16,14.6,15.7,11245,0
+CELC.US,D,20210323,000000,15.65,15.65,14.616,14.62,2921,0
+CELC.US,D,20210324,000000,14.41,14.66,14.25,14.66,2062,0
+CELC.US,D,20210325,000000,14.26,14.62,13.95,14.25,12198,0
+CELC.US,D,20210326,000000,14.6,14.6,14.03,14.5492,8858,0
+CELC.US,D,20210329,000000,14.0657,14.35,14.04,14.04,6533,0
+CELC.US,D,20210330,000000,14.325,14.325,14.17,14.17,1482,0
+CELC.US,D,20210331,000000,14.27,14.59,14.25,14.34,2062,0
+CELC.US,D,20210401,000000,14.5,15.2,14.27,14.75,20333,0
+CELC.US,D,20210405,000000,14.45,14.69,14.0676,14.25,20854,0
+CELC.US,D,20210406,000000,14.1,14.62,14.1,14.25,10286,0
+CELC.US,D,20210407,000000,14.86,14.87,14.2,14.4,13209,0
+CELC.US,D,20210408,000000,14.25,14.31,14.02,14.31,506083,0
+CELC.US,D,20210409,000000,22.08,24.25,19.04,21.6,15856991,0
+CELC.US,D,20210412,000000,21,27.94,20.82,27.94,4958821,0
+CELC.US,D,20210413,000000,28.0972,28.0972,24.57,27.03,866844,0
+CELC.US,D,20210414,000000,26.05,27.1799,25.04,26.32,169694,0
+CELC.US,D,20210415,000000,26.29,27.2,25.59,26.55,115510,0
+CELC.US,D,20210416,000000,26.6,26.92,25.61,25.88,93102,0
+CELC.US,D,20210419,000000,26.1,26.49,23.5,24.02,147623,0
+CELC.US,D,20210420,000000,23.89,23.94,22.81,23.16,86030,0
+CELC.US,D,20210421,000000,22.86,26.1944,22.86,25.99,127105,0
+CELC.US,D,20210422,000000,26.06,26.14,24.23,25,143968,0
+CELC.US,D,20210423,000000,25,25.67,25,25.32,63719,0
+CELC.US,D,20210426,000000,25.7,28.18,25.17,27.99,149209,0
+CELC.US,D,20210427,000000,28.29,28.59,26.84,28.15,74001,0
+CELC.US,D,20210428,000000,27.98,29,27.63,28.56,65529,0
+CELC.US,D,20210429,000000,28.71,28.95,27.5,27.67,53000,0
+CELC.US,D,20210430,000000,27.69,28.56,27,27.66,33405,0
+CELC.US,D,20210503,000000,28.5,28.8999,27.49,28.89,59651,0
+CELC.US,D,20210504,000000,28.35,30.4172,25.69,26.68,187522,0
+CELC.US,D,20210505,000000,26.5,28.31,26.42,27.37,39358,0
+CELC.US,D,20210506,000000,27.38,27.38,26.18,26.84,52695,0
+CELC.US,D,20210507,000000,26.87,27.95,26.59,27.14,45241,0
+CELC.US,D,20210510,000000,26.97,27.05,25.17,25.17,75398,0
+CELC.US,D,20210511,000000,25,26.25,23.1,25.92,58561,0
+CELC.US,D,20210512,000000,25.79,27.88,24.7101,26.99,50168,0
+CELC.US,D,20210513,000000,27.47,27.47,25.94,25.99,34706,0
+CELC.US,D,20210514,000000,25.99,27.3964,25.99,26.91,22233,0
+CELC.US,D,20210517,000000,26.85,27,26,26.63,13050,0
+CELC.US,D,20210518,000000,26.52,28.6,26.45,27.25,55122,0
+CELC.US,D,20210519,000000,26.46,27.05,25.28,26.78,26182,0
+CELC.US,D,20210520,000000,27.15,29.99,26.98,29.28,89525,0
+CELC.US,D,20210521,000000,29.56,29.99,27.81,28.47,59116,0
+CELC.US,D,20210524,000000,28.96,29,27.22,27.8,36462,0
+CELC.US,D,20210525,000000,27.8,28.005,26.64,26.8,34709,0
+CELC.US,D,20210526,000000,26.95,28.28,26.9,27.88,39854,0
+CELC.US,D,20210527,000000,27.8,30.62,25.36,26.8,285538,0
+CELC.US,D,20210528,000000,26.59,28.05,26.54,27.09,61702,0
+CELC.US,D,20210601,000000,27.5,28.23,26.6445,27.05,65479,0
+CELC.US,D,20210602,000000,27.37,27.66,24.77,24.77,118739,0
+CELC.US,D,20210603,000000,24.94,25.92,24.82,25.43,74359,0
+CELC.US,D,20210604,000000,25.51,26.94,25.11,26.89,47406,0
+CELC.US,D,20210607,000000,26.69,28.75,26.6,26.9,109745,0
+CELC.US,D,20210608,000000,26.88,27.74,26.6001,26.97,57332,0
+CELC.US,D,20210609,000000,28.84,28.84,26.825,26.92,41611,0
+CELC.US,D,20210610,000000,27.15,27.661,26.9,27.59,42396,0
+CELC.US,D,20210611,000000,27.23,27.5,26.9,26.9,32952,0
+CELC.US,D,20210614,000000,27.08,27.2,26.175,26.42,66284,0
+CELC.US,D,20210615,000000,26.7,26.7,25.24,26.08,46588,0
+CELC.US,D,20210616,000000,25.8,27.025,25.47,26.32,48658,0
+CELC.US,D,20210617,000000,27.05,27.65,25.8,26.14,68744,0
+CELC.US,D,20210618,000000,26.16,27.73,25.1501,26.05,79391,0
+CELC.US,D,20210621,000000,26.22,27.75,26.06,27,50442,0
+CELC.US,D,20210622,000000,26.72,27.2,25.11,25.43,57640,0
+CELC.US,D,20210623,000000,25.53,26.37,24.715,25.25,57989,0
+CELC.US,D,20210624,000000,25.62,31.23,25.55,30.49,233904,0
+CELC.US,D,20210625,000000,31.88,33.01,28.01,29.84,1019087,0
+CELC.US,D,20210628,000000,29.58,32,28.9669,30.93,112679,0
+CELC.US,D,20210629,000000,25,25.52,24.27,24.33,1555437,0
+CELC.US,D,20210630,000000,23.77,24.5,23.65,24,616821,0
+CELC.US,D,20210701,000000,24.1,24.595,23.71,24.35,125227,0
+CELC.US,D,20210702,000000,24.23,24.7,23.54,24.3,68988,0
+CELC.US,D,20210706,000000,24.03,24.51,23.7166,24.25,65887,0
+CELC.US,D,20210707,000000,24.04,24.23,22.81,23.69,62722,0
+CELC.US,D,20210708,000000,23.35,25.13,23.1001,24.35,86399,0
+CELC.US,D,20210709,000000,24.23,25.54,24.23,24.87,51082,0
+CELC.US,D,20210712,000000,24.88,24.946,23.48,24.12,64125,0
+CELC.US,D,20210713,000000,23.98,24.18,23.105,23.41,72787,0
+CELC.US,D,20210714,000000,23.5,24.285,23.29,23.7,62054,0
+CELC.US,D,20210715,000000,23.7,23.7,22.17,22.38,138963,0
+CELC.US,D,20210716,000000,22.42,22.42,20.71,21.09,103216,0
+CELC.US,D,20210719,000000,20.65,20.99,20.15,20.6,169844,0
+CELC.US,D,20210720,000000,20.86,22.365,20.41,21.56,215850,0
+CELC.US,D,20210721,000000,21.55,21.89,21.08,21.45,78663,0
+CELC.US,D,20210722,000000,21.58,22.11,21.17,21.24,17918,0
+CELC.US,D,20210723,000000,22.035,22.43,21.18,21.3,30733,0
+CELC.US,D,20210726,000000,21.3,21.3,20.34,20.68,29370,0
+CELC.US,D,20210727,000000,21,21.86,20.01,20.3,108784,0
+CELC.US,D,20210728,000000,20.5,22.3018,20.33,20.5,122368,0
+CELC.US,D,20210729,000000,20.99,22.37,20.99,21.29,66532,0
+CELC.US,D,20210730,000000,20.97,21.16,19.44,19.7,109119,0
+CELC.US,D,20210802,000000,19.7,20.345,19.7,20.21,38885,0
+CELC.US,D,20210803,000000,20.33,20.83,19.3343,20.36,25060,0
+CELC.US,D,20210804,000000,20.14,20.61,19.49,20.01,28164,0
+CELC.US,D,20210805,000000,20.05,21.21,19.8,20.99,61351,0
+CELC.US,D,20210806,000000,21.19,21.19,20.6,20.85,15782,0
+CELC.US,D,20210809,000000,20.99,21.15,20.3,20.57,42356,0
+CELC.US,D,20210810,000000,20.69,20.81,19.64,20.58,50596,0
+CELC.US,D,20210811,000000,21.135,21.135,19.1,20.04,51885,0
+CELC.US,D,20210812,000000,20.04,22.15,20.04,21.89,42525,0
+CELC.US,D,20210813,000000,21.64,22.01,21.21,21.32,21510,0
+CELC.US,D,20210816,000000,20.46,21.785,19.92,20.94,27791,0
+CELC.US,D,20210817,000000,20.69,20.96,19.52,20.26,21352,0
+CELC.US,D,20210818,000000,20.8125,20.98,19.55,19.84,30704,0
+CELC.US,D,20210819,000000,19.75,20.435,19.46,19.61,47058,0
+CELC.US,D,20210820,000000,19.49,21.87,19.4046,21.29,28438,0
+CELC.US,D,20210823,000000,21.65,22.78,20.34,22.24,57147,0
+CELC.US,D,20210824,000000,22.16,23.113,20.9472,22.32,16374,0
+CELC.US,D,20210825,000000,22.25,23.01,21.96,22.4,23915,0
+CELC.US,D,20210826,000000,22.605,22.75,21.74,22.04,31705,0
+CELC.US,D,20210827,000000,21.95,22.9,21.65,22.15,45704,0
+CELC.US,D,20210830,000000,22.2,22.75,21.67,21.95,15786,0
+CELC.US,D,20210831,000000,21.83,22.39,21.3,22,30414,0
+CELC.US,D,20210901,000000,22,22.5,21.4488,22.1,28034,0
+CELC.US,D,20210902,000000,21.88,22.702,21.76,22.59,23950,0
+CELC.US,D,20210903,000000,22.45,22.45,21.46,21.5,22293,0
+CELC.US,D,20210907,000000,22.83,22.84,21.72,21.77,40007,0
+CELC.US,D,20210908,000000,22.06,22.52,21.62,21.91,17563,0
+CELC.US,D,20210909,000000,21.9,22.6031,21.76,21.77,31955,0
+CELC.US,D,20210910,000000,21.9,22.13,20.93,21.18,28172,0
+CELC.US,D,20210913,000000,21.42,21.93,20.72,21.45,22326,0
+CELC.US,D,20210914,000000,21.55,21.8,20.59,20.6,21255,0
+CELC.US,D,20210915,000000,21.18,21.18,20.135,20.34,42233,0
+CELC.US,D,20210916,000000,20.09,21.0057,20.09,20.35,24788,0
+CELC.US,D,20210917,000000,20.46,21.61,20.14,20.58,216200,0
+CELC.US,D,20210920,000000,20.38,20.3824,18.34,18.82,73449,0
+CELC.US,D,20210921,000000,18.9,20.45,18.886,19.95,34241,0
+CELC.US,D,20210922,000000,19.6381,19.755,18.74,19.19,42709,0
+CELC.US,D,20210923,000000,19.22,21,19.22,20.5,28988,0
+CELC.US,D,20210924,000000,20.4,20.4,17.75,18.02,177869,0
+CELC.US,D,20210927,000000,17.83,18.79,17.68,18.36,87320,0
+CELC.US,D,20210928,000000,18.08,18.08,16.885,17.35,104324,0
+CELC.US,D,20210929,000000,17.5,18.42,16.5,18.02,102840,0
+CELC.US,D,20210930,000000,18,19.76,16.73,18,482013,0
+CELC.US,D,20211001,000000,18.18,18.18,16.82,17.72,59584,0
+CELC.US,D,20211004,000000,17.955,17.955,16.74,17.24,42942,0
+CELC.US,D,20211005,000000,17.625,17.625,16.58,16.79,23889,0
+CELC.US,D,20211006,000000,16.72,17.38,16.23,16.71,38135,0
+CELC.US,D,20211007,000000,16.9793,17.515,16.57,16.95,31189,0
+CELC.US,D,20211008,000000,17.84,18.76,16.94,17.12,55978,0
+CELC.US,D,20211011,000000,18.4783,18.4799,17.21,17.59,38908,0
+CELC.US,D,20211012,000000,17.6,17.825,17.18,17.57,28968,0
+CELC.US,D,20211013,000000,17.45,19.1,17.4,18.86,34239,0
+CELC.US,D,20211014,000000,18.67,19.67,17.87,18.61,78815,0
+CELC.US,D,20211015,000000,19.02,19.2427,18.01,18.2,49227,0
+CELC.US,D,20211018,000000,18.3,18.56,17.04,17.64,33167,0
+CELC.US,D,20211019,000000,17.92,18.535,17.92,17.98,27070,0
+CELC.US,D,20211020,000000,17.78,18.5,17.4592,18.1,16027,0
+CELC.US,D,20211021,000000,18.1,18.3883,17.375,17.58,22207,0
+CELC.US,D,20211022,000000,17.4,17.9,17.33,17.54,27122,0
+CELC.US,D,20211025,000000,17.37,17.86,17.1,17.45,20146,0
+CELC.US,D,20211026,000000,17.41,18.02,17.4001,17.81,42356,0
+CELC.US,D,20211027,000000,17.9,18.02,16.88,17.19,35329,0
+CELC.US,D,20211028,000000,17.29,18.57,17.2,17.75,16734,0
+CELC.US,D,20211029,000000,17.49,18.245,17.49,18.1,19434,0
+CELC.US,D,20211101,000000,18.23,19.6889,17.925,19.33,19231,0
+CELC.US,D,20211102,000000,19.1652,19.27,18.46,19.14,11019,0
+CELC.US,D,20211103,000000,19.06,19.75,19.04,19.35,17143,0
+CELC.US,D,20211104,000000,19.39,19.39,18.5,18.85,15324,0
+CELC.US,D,20211105,000000,18.95,19.72,18.483,18.94,25739,0
+CELC.US,D,20211108,000000,19.19,19.93,18.57,18.85,17954,0
+CELC.US,D,20211109,000000,18.927,18.927,17.6,17.83,22239,0
+CELC.US,D,20211110,000000,17.62,18.1156,17.03,17.8,25452,0
+CELC.US,D,20211111,000000,17.525,17.905,17.215,17.25,12404,0
+CELC.US,D,20211112,000000,17.27,17.87,17.06,17.48,10107,0
+CELC.US,D,20211115,000000,17.4,17.6,16.83,17.6,14540,0
+CELC.US,D,20211116,000000,17.055,18.57,17.055,18.34,17810,0
+CELC.US,D,20211117,000000,18.43,18.92,16.8,17.05,24910,0
+CELC.US,D,20211118,000000,16.78,16.78,15.67,16.13,61772,0
+CELC.US,D,20211119,000000,16.05,16.48,16.05,16.07,13444,0
+CELC.US,D,20211122,000000,16.39,16.885,15.19,15.64,24284,0
+CELC.US,D,20211123,000000,15.54,15.81,14.2,14.68,114790,0
+CELC.US,D,20211124,000000,14.56,16.9,14.56,16.5,12759,0
+CELC.US,D,20211126,000000,15.94,15.94,14.97,15.26,15711,0
+CELC.US,D,20211129,000000,15.935,15.935,14.22,14.5,42917,0
+CELC.US,D,20211130,000000,14.28,15.59,14.01,15.1,26587,0
+CELC.US,D,20211201,000000,15.61,15.61,14,14.4,37822,0
+CELC.US,D,20211202,000000,14.3,14.66,14,14.44,23598,0
+CELC.US,D,20211203,000000,14.4846,14.4846,12.81,13.01,24357,0
+CELC.US,D,20211206,000000,13.5,13.795,13.02,13.34,63802,0
+CELC.US,D,20211207,000000,13.02,13.91,13.02,13.85,39264,0
+CELC.US,D,20211208,000000,13.85,14.19,13.13,13.91,28499,0
+CELC.US,D,20211209,000000,14,14.3729,13.36,13.5,35788,0
+CELC.US,D,20211210,000000,13.61,13.88,13.2,13.33,30797,0
+CELC.US,D,20211213,000000,13.16,13.66,12.685,12.75,18077,0
+CELC.US,D,20211214,000000,12.51,13.9267,11.72,11.96,22152,0
+CELC.US,D,20211215,000000,12,13.89,12,13.44,55132,0
+CELC.US,D,20211216,000000,13.47,13.66,12.525,12.79,27806,0
+CELC.US,D,20211217,000000,12.88,13.54,12.425,12.99,44692,0
+CELC.US,D,20211220,000000,12.57,13.09,12.09,12.32,34214,0
+CELC.US,D,20211221,000000,12.62,12.75,12.49,12.6,25021,0
+CELC.US,D,20211222,000000,12.9,14.7,12.4387,14.1,152693,0
+CELC.US,D,20211223,000000,14.02,14.78,13.74,13.98,41282,0
+CELC.US,D,20211227,000000,13.645,14,12.8576,13.08,38202,0
+CELC.US,D,20211228,000000,12.99,13.36,12.37,12.67,46594,0
+CELC.US,D,20211229,000000,12.78,13.27,12.29,12.96,33745,0
+CELC.US,D,20211230,000000,13.1404,13.57,12.82,13.07,41796,0
+CELC.US,D,20211231,000000,13.04,13.6502,12.19,13.19,71531,0
+CELC.US,D,20220103,000000,13.15,13.5,13.06,13.33,19637,0
+CELC.US,D,20220104,000000,13.6203,13.6203,12.885,13.16,20215,0
+CELC.US,D,20220105,000000,13.23,13.7,11.93,12.14,52053,0
+CELC.US,D,20220106,000000,12.145,13.06,11.815,12.59,25307,0
+CELC.US,D,20220107,000000,12.55,12.95,12.55,12.67,10376,0
+CELC.US,D,20220110,000000,12.25,12.855,12.03,12.76,33010,0
+CELC.US,D,20220111,000000,12.73,12.94,12.5,12.8,13150,0
+CELC.US,D,20220112,000000,12.95,13.319,12.161,12.33,42864,0
+CELC.US,D,20220113,000000,12.495,12.59,11.5,11.67,43414,0
+CELC.US,D,20220114,000000,11.5,11.85,10.5,11.53,43201,0
+CELC.US,D,20220118,000000,11.3,12.19,11.3,11.54,46529,0
+CELC.US,D,20220119,000000,11.59,11.83,11.2,11.72,40879,0
+CELC.US,D,20220120,000000,11.68,12.28,11.43,11.48,23547,0
+CELC.US,D,20220121,000000,11.24,11.64,10.44,11,49313,0
+CELC.US,D,20220124,000000,10.895,11.04,10,10.71,48652,0
+CELC.US,D,20220125,000000,10.42,11.0193,10.3,10.72,27736,0
+CELC.US,D,20220126,000000,10.69,10.9,10.11,10.15,19553,0
+CELC.US,D,20220127,000000,10.5427,10.55,9.525,9.89,46348,0
+CELC.US,D,20220128,000000,9.82,10.5,9.49,10.32,15312,0
+CELC.US,D,20220131,000000,10.09,11.5,10.09,11.12,32863,0
+CELC.US,D,20220201,000000,11.18,11.64,11.065,11.39,25529,0
+CELC.US,D,20220202,000000,11.38,11.38,10.15,10.26,91939,0
+CELC.US,D,20220203,000000,10.04,10.8729,10.04,10.48,70049,0
+CELC.US,D,20220204,000000,10.41,11.1355,10.25,10.86,22252,0
+CELC.US,D,20220207,000000,11.2,12.01,10.9052,11.34,44623,0
+CELC.US,D,20220208,000000,11.4917,11.5,10.79,11.35,26805,0
+CELC.US,D,20220209,000000,11.25,12.74,11.25,11.97,30092,0
+CELC.US,D,20220210,000000,11.77,13.27,11.6025,13,57765,0
+CELC.US,D,20220211,000000,12.9,13.14,11.1801,11.39,36500,0
+CELC.US,D,20220214,000000,11.31,11.52,10.71,11.01,24956,0
+CELC.US,D,20220215,000000,11.12,11.36,11.06,11.19,16796,0
+CELC.US,D,20220216,000000,11.05,11.25,10.85,11.25,13737,0
+CELC.US,D,20220217,000000,11.37,11.5599,10.76,10.97,27437,0
+CELC.US,D,20220218,000000,10.81,10.87,10.17,10.25,38932,0
+CELC.US,D,20220222,000000,10.25,10.73,10.25,10.36,25500,0
+CELC.US,D,20220223,000000,10.42,10.42,10.0201,10.12,27073,0
+CELC.US,D,20220224,000000,10.02,10.87,9.95,10.74,26016,0
+CELC.US,D,20220225,000000,10.8,11.3699,10.46,11.17,15452,0
+CELC.US,D,20220228,000000,10.825,11.4518,10.07,10.1,23568,0
+CELC.US,D,20220301,000000,10.24,10.41,9.89,10.21,36038,0
+CELC.US,D,20220302,000000,10.56,10.6558,10.29,10.4,9305,0
+CELC.US,D,20220303,000000,10.1958,10.4851,9.52,9.52,35622,0
+CELC.US,D,20220304,000000,9.52,9.7219,8.77,9.2,31460,0
+CELC.US,D,20220307,000000,9.32,9.5945,9.05,9.14,33452,0
+CELC.US,D,20220308,000000,9.18,9.8,9.05,9.21,32525,0
+CELC.US,D,20220309,000000,9.52,10.23,9.52,10.12,22423,0
+CELC.US,D,20220310,000000,9.89,9.89,9.355,9.45,14719,0
+CELC.US,D,20220311,000000,9.495,9.495,8.77,8.81,29437,0
+CELC.US,D,20220314,000000,8.74,8.74,7.91,8.11,41049,0
+CELC.US,D,20220315,000000,8.1,8.3998,8.01,8.3,18231,0
+CELC.US,D,20220316,000000,8.56,8.56,7.86,7.93,53138,0
+CELC.US,D,20220317,000000,7.72,8.36,7.72,8.09,85141,0
+CELC.US,D,20220318,000000,8.25,8.4594,8.04,8.1,179450,0
+CELC.US,D,20220321,000000,8,8.35,7.93,8.19,152452,0
+CELC.US,D,20220322,000000,8.24,8.48,8.08,8.19,84583,0
+CELC.US,D,20220323,000000,8.03,8.28,7.79,8.04,70511,0
+CELC.US,D,20220324,000000,7.78,8.1838,7.6,7.96,39924,0
+CELC.US,D,20220325,000000,7.87,8.41,7.86,8.35,32810,0
+CELC.US,D,20220328,000000,8.47,8.5846,7.87,8.19,37891,0
+CELC.US,D,20220329,000000,8.38,8.6266,8.08,8.45,48142,0
+CELC.US,D,20220330,000000,8.51,8.88,8.435,8.76,39565,0
+CELC.US,D,20220331,000000,8.7,9.496,8.7,9.35,61063,0
+CELC.US,D,20220401,000000,9.28,9.51,8.82,9.16,42285,0
+CELC.US,D,20220404,000000,9.29,10.31,9.0299,10.11,89410,0
+CELC.US,D,20220405,000000,10.25,10.54,9.155,9.38,39060,0
+CELC.US,D,20220406,000000,9.22,9.22,8.57,8.75,52638,0
+CELC.US,D,20220407,000000,8.58,8.95,7.88,8.05,84412,0
+CELC.US,D,20220408,000000,7.98,8,7.57,7.6,71483,0
+CELC.US,D,20220411,000000,7.53,7.72,7.04,7.52,62957,0
+CELC.US,D,20220412,000000,7.63,7.71,7.29,7.46,56954,0
+CELC.US,D,20220413,000000,7.43,8.02,7.13,7.96,24637,0
+CELC.US,D,20220414,000000,8.02,8.29,7.5702,7.99,51638,0
+CELC.US,D,20220418,000000,7.93,7.95,7.555,7.68,73084,0
+CELC.US,D,20220419,000000,7.62,7.7205,7.19,7.34,109902,0
+CELC.US,D,20220420,000000,7.34,7.58,6.94,7.47,117341,0
+CELC.US,D,20220421,000000,7.5,7.5,6.88,7.02,122629,0
+CELC.US,D,20220422,000000,7.09,7.15,6.67,6.81,83577,0
+CELC.US,D,20220425,000000,6.67,7.66,6.33,7.54,92477,0
+CELC.US,D,20220426,000000,7.42,7.61,6.94,7.4,58811,0
+CELC.US,D,20220427,000000,7.38,7.5,6.78,7.07,38475,0
+CELC.US,D,20220428,000000,7.09,7.095,6.67,6.91,44316,0
+CELC.US,D,20220429,000000,6.86,6.9,6.34,6.52,78065,0
+CELC.US,D,20220502,000000,6.47,6.575,5.94,6.41,72160,0
+CELC.US,D,20220503,000000,6.42,6.63,6.1,6.24,60220,0
+CELC.US,D,20220504,000000,6.2,6.9,6.015,6.78,59549,0
+CELC.US,D,20220505,000000,6.62,6.67,6.35,6.42,23630,0
+CELC.US,D,20220506,000000,6.24,6.54,6.12,6.44,18511,0
+CELC.US,D,20220509,000000,6.315,6.315,6.01,6.23,39849,0
+CELC.US,D,20220510,000000,6.34,7.27,6.24,6.96,66162,0
+CELC.US,D,20220511,000000,6.9,7.02,5.69,5.74,42730,0
+CELC.US,D,20220512,000000,5.73,6.37,5.56,5.75,43476,0
+CELC.US,D,20220513,000000,5.8,5.95,5.31,5.35,53138,0
+CELC.US,D,20220516,000000,5.45,6,5.41,5.66,310025,0
+CELC.US,D,20220517,000000,5.83,5.83,4.81,5.5,208838,0
+CELC.US,D,20220518,000000,5.35,5.52,5.14,5.51,65920,0
+CELC.US,D,20220519,000000,5.56,5.75,5.35,5.62,129672,0
+CELC.US,D,20220520,000000,5.71,6,5.61,5.7,189508,0
+CELC.US,D,20220523,000000,5.66,7.15,5.66,6.7,287589,0
+CELC.US,D,20220524,000000,6.43,6.69,5.91,6.1,100243,0
+CELC.US,D,20220525,000000,6.02,6.2,5.85,6.01,68863,0
+CELC.US,D,20220526,000000,6,6.28,5.955,6.2,61847,0
+CELC.US,D,20220527,000000,6.2,6.67,6.2,6.54,31603,0
+CELC.US,D,20220531,000000,6.48,6.98,6.4606,6.54,41049,0
+CELC.US,D,20220601,000000,6.65,6.65,6,6.33,84488,0
+CELC.US,D,20220602,000000,6.33,6.9,6.32,6.84,23889,0
+CELC.US,D,20220603,000000,6.78,7.51,6.69,7.26,79472,0
+CELC.US,D,20220606,000000,7.3,7.47,6.87,7,71812,0
+CELC.US,D,20220607,000000,6.95,7.5,6.95,7.22,84966,0
+CELC.US,D,20220608,000000,7.18,7.5,7.04,7.17,57310,0
+CELC.US,D,20220609,000000,7.27,7.81,6.99,7.61,66329,0
+CELC.US,D,20220610,000000,7.45,7.8,7.42,7.71,50330,0
+CELC.US,D,20220613,000000,7.54,7.74,7.46,7.65,102239,0
+CELC.US,D,20220614,000000,7.64,8.09,7.48,8,89526,0
+CELC.US,D,20220615,000000,8.18,8.56,8.06,8.43,82267,0
+CELC.US,D,20220616,000000,8.36,8.36,7.9,8.19,90223,0
+CELC.US,D,20220617,000000,8.2,8.69,8.2,8.5,95494,0
+CELC.US,D,20220621,000000,8.62,8.82,8.38,8.53,100652,0
+CELC.US,D,20220622,000000,8.41,9.25,8.34,8.88,112884,0
+CELC.US,D,20220623,000000,8.98,9.5,8.8512,9.49,86424,0
+CELC.US,D,20220624,000000,9.47,9.84,8.41,9.02,1066986,0
+CELC.US,D,20220627,000000,8.88,9.44,8.53,9.01,62758,0
+CELC.US,D,20220628,000000,8.92,9.3772,8.1368,8.61,65592,0
+CELC.US,D,20220629,000000,8.71,9.09,8.563,9,45040,0
+CELC.US,D,20220630,000000,8.92,9.23,8.74,9.1,29677,0
+CELC.US,D,20220701,000000,9.13,9.45,8.92,9.09,35025,0
+CELC.US,D,20220705,000000,9.02,9.6526,8.53,8.96,146198,0
+CELC.US,D,20220706,000000,9.07,9.52,9,9.37,73238,0
+CELC.US,D,20220707,000000,9.37,9.74,9.25,9.52,105803,0
+CELC.US,D,20220708,000000,9.5,9.72,9.385,9.43,52972,0
+CELC.US,D,20220711,000000,9.11,9.255,9.01,9.12,8695,0
+CELC.US,D,20220712,000000,9.04,9.29,8.89,9.14,17839,0
+CELC.US,D,20220713,000000,9.08,9.2,8.68,9.2,21021,0
+CELC.US,D,20220714,000000,9.18,9.31,9.05,9.25,159814,0
+CELC.US,D,20220715,000000,9.25,9.41,8.93,9.32,38579,0
+CELC.US,D,20220718,000000,9.36,9.36,9.21,9.25,84875,0
+CELC.US,D,20220719,000000,9.92,10.45,9.55,9.6,191842,0
+CELC.US,D,20220720,000000,9.6,9.96,9.423,9.7,166431,0
+CELC.US,D,20220721,000000,9.62,9.75,9.46,9.55,63365,0
+CELC.US,D,20220722,000000,9.57,9.7085,9.39,9.49,74934,0
+CELC.US,D,20220725,000000,9.53,9.7,9.32,9.39,139290,0
+CELC.US,D,20220726,000000,9.38,9.38,8.91,9.2,80024,0
+CELC.US,D,20220727,000000,9.21,9.5,9.13,9.34,85511,0
+CELC.US,D,20220728,000000,9.44,9.48,9.18,9.36,134175,0
+CELC.US,D,20220729,000000,9.44,9.44,8.925,9.08,36726,0
+CELC.US,D,20220801,000000,9.12,9.27,8.69,8.69,40149,0
+CELC.US,D,20220802,000000,8.57,9.035,8.08,8.94,77480,0
+CELC.US,D,20220803,000000,9,10.06,9,9.9,102135,0
+CELC.US,D,20220804,000000,10.08,10.68,9.9,10.46,47156,0
+CELC.US,D,20220805,000000,10.24,10.63,9.3685,10.45,21987,0
+CELC.US,D,20220808,000000,11.12,11.12,10.23,10.45,10304,0
+CELC.US,D,20220809,000000,10.24,10.42,10.06,10.2,21349,0
+CELC.US,D,20220810,000000,10.41,10.79,10.16,10.5,13440,0
+CELC.US,D,20220811,000000,10.68,11.19,10.35,10.64,35618,0
+CELC.US,D,20220812,000000,10.7,10.8054,10.2813,10.4,31910,0
+CELC.US,D,20220815,000000,10.25,10.57,10.11,10.41,9624,0
+CELC.US,D,20220816,000000,10.44,10.44,9.65,10.05,30404,0
+CELC.US,D,20220817,000000,9.91,10.485,9.885,10,28007,0
+CELC.US,D,20220818,000000,9.95,10.2,9.84,9.84,22271,0
+CELC.US,D,20220819,000000,9.69,10.21,8.72,10.04,11651,0
+CELC.US,D,20220822,000000,9.85,10,9.75,9.75,21519,0
+CELC.US,D,20220823,000000,9.71,10.43,9.58,10,56685,0
+CELC.US,D,20220824,000000,9.83,10.16,9.6,10,13237,0
+CELC.US,D,20220825,000000,10.03,10.1709,9.82,10,29338,0
+CELC.US,D,20220826,000000,9.87,10.02,9.73,9.92,58075,0
+CELC.US,D,20220829,000000,9.96,10.06,9.66,10.04,43552,0
+CELC.US,D,20220830,000000,10.1,10.16,9.584,10,62455,0
+CELC.US,D,20220831,000000,10.04,10.04,9.18,9.35,54909,0
+CELC.US,D,20220901,000000,9.4,10.01,9.34,10,62064,0
+CELC.US,D,20220902,000000,9.66,9.91,9.25,9.53,19401,0
+CELC.US,D,20220906,000000,9.42,9.42,8.46,9.25,75046,0
+CELC.US,D,20220907,000000,9.25,9.26,8.8,8.81,43323,0
+CELC.US,D,20220908,000000,8.84,10.09,8.08,9.71,82548,0
+CELC.US,D,20220909,000000,9.73,9.75,8.57,9.01,49262,0
+CELC.US,D,20220912,000000,8.6,9.05,8.3,8.31,33636,0
+CELC.US,D,20220913,000000,8.09,8.29,7.74,8.15,58678,0
+CELC.US,D,20220914,000000,8.33,8.33,7.8,8,50350,0
+CELC.US,D,20220915,000000,8.25,8.25,7.93,8.08,32848,0
+CELC.US,D,20220916,000000,8.06,9.08,7.85,8.87,131384,0
+CELC.US,D,20220919,000000,8.67,8.79,8.23,8.36,21628,0
+CELC.US,D,20220920,000000,8.21,8.72,8.06,8.49,52279,0
+CELC.US,D,20220921,000000,8.44,8.8783,8.15,8.62,57289,0
+CELC.US,D,20220922,000000,8.59,9.06,8.45,8.73,35333,0
+CELC.US,D,20220923,000000,8.89,9.09,8.52,8.87,118380,0
+CELC.US,D,20220926,000000,8.84,9.57,8.77,8.93,87844,0
+CELC.US,D,20220927,000000,8.92,9.48,8.765,9.29,59618,0
+CELC.US,D,20220928,000000,9.03,9.7554,9.03,9.36,20966,0
+CELC.US,D,20220929,000000,9.5,9.68,9,9.29,29130,0
+CELC.US,D,20220930,000000,9.43,10.22,9.3559,10.04,38313,0
+CELC.US,D,20221003,000000,10.17,10.37,9.7101,10.09,19919,0
+CELC.US,D,20221004,000000,9.7,10.5,9.7,10.13,21075,0
+CELC.US,D,20221005,000000,10,10.39,10,10.03,9259,0
+CELC.US,D,20221006,000000,10.25,10.42,10.01,10.35,25878,0
+CELC.US,D,20221007,000000,10.35,10.83,10.03,10.04,67260,0
+CELC.US,D,20221010,000000,10.01,10.42,10.01,10.09,32025,0
+CELC.US,D,20221011,000000,10.49,10.52,10.07,10.1,33151,0
+CELC.US,D,20221012,000000,10.38,10.55,10,10.31,515069,0
+CELC.US,D,20221013,000000,10.12,10.29,9.77,10.08,27919,0
+CELC.US,D,20221014,000000,10,10.37,9.65,10.34,13250,0
+CELC.US,D,20221017,000000,10.41,10.44,9.9946,10.22,22527,0
+CELC.US,D,20221018,000000,9.85,10.74,9.85,10.14,22828,0
+CELC.US,D,20221019,000000,10.05,10.34,10,10.02,8026,0
+CELC.US,D,20221020,000000,9.97,10.3115,9.81,9.95,14187,0
+CELC.US,D,20221021,000000,9.89,10.28,9.89,10.1,7901,0
+CELC.US,D,20221024,000000,10,10.32,9.6,9.91,14149,0
+CELC.US,D,20221025,000000,9.95,10.34,9.95,10.17,5162,0
+CELC.US,D,20221026,000000,10.161,10.38,10.161,10.3,3674,0
+CELC.US,D,20221027,000000,10.25,10.38,10.01,10.06,6162,0
+CELC.US,D,20221028,000000,10.06,10.24,9.96,10.24,2504,0
+CELC.US,D,20221031,000000,10.01,10.3,9.95,10,3617,0
+CELC.US,D,20221101,000000,10.01,10.2965,9.97,10.06,7609,0
+CELC.US,D,20221102,000000,10.06,10.21,10.05,10.19,3383,0
+CELC.US,D,20221103,000000,10.2,10.39,9.89,10,4345,0
+CELC.US,D,20221104,000000,10.03,10.165,9.5,9.99,26140,0
+CELC.US,D,20221107,000000,10,10.23,10,10.09,8414,0
+CELC.US,D,20221108,000000,10.03,10.34,9.86,10.32,9167,0
+CELC.US,D,20221109,000000,10.22,10.34,9.785,10.05,6154,0
+CELC.US,D,20221110,000000,10.23,10.23,9.5818,10,8058,0
+CELC.US,D,20221111,000000,9.98,10.35,9.835,10.35,7594,0
+CELC.US,D,20221114,000000,10.35,10.35,9.95,10.13,17084,0
+CELC.US,D,20221115,000000,10.11,10.2436,9.91,10,7375,0
+CELC.US,D,20221116,000000,9.75,10.17,9.75,10.04,3634,0
+CELC.US,D,20221117,000000,10.12,10.12,9.7,9.79,32126,0
+CELC.US,D,20221118,000000,9.78,9.96,9.43,9.96,16610,0
+CELC.US,D,20221121,000000,9.51,9.95,9.495,9.7,8761,0
+CELC.US,D,20221122,000000,9.65,9.79,9.1474,9.18,18227,0
+CELC.US,D,20221123,000000,9.2,9.455,8.91,9.18,8837,0
+CELC.US,D,20221125,000000,8.9739,9.445,8.9739,9,1077,0
+CELC.US,D,20221128,000000,9.5319,9.5319,8.76,9.28,2201,0
+CELC.US,D,20221129,000000,9.09,9.25,8.55,8.81,10326,0
+CELC.US,D,20221130,000000,8.78,9.21,8.76,9.14,11234,0
+CELC.US,D,20221201,000000,8.88,8.88,8.08,8.16,27473,0
+CELC.US,D,20221202,000000,8.1,8.52,7.52,8.25,19962,0
+CELC.US,D,20221205,000000,7.8,8.35,7.7905,8.06,7562,0
+CELC.US,D,20221206,000000,8.03,8.2796,7.75,8.05,12536,0
+CELC.US,D,20221207,000000,7.8,7.935,7.5,7.55,18046,0
+CELC.US,D,20221208,000000,7.75,9.74,7.75,9.54,43689,0
+CELC.US,D,20221209,000000,9.85,9.95,8.87,9.38,27083,0
+CELC.US,D,20221212,000000,9.63,10.47,9.45,10.47,14447,0
+CELC.US,D,20221213,000000,10.56,10.75,10.2,10.25,12318,0
+CELC.US,D,20221214,000000,10.4,10.58,9.23,10.38,29996,0
+CELC.US,D,20221215,000000,10.4,10.4,10.05,10.24,6321,0
+CELC.US,D,20221216,000000,10.15,10.2199,9.7629,10.01,9094,0
+CELC.US,D,20221219,000000,10.82,13.14,10.82,13.01,144148,0
+CELC.US,D,20221220,000000,13.1,13.1,10.9,10.99,72578,0
+CELC.US,D,20221221,000000,10.8,12.14,10.7525,11.65,48503,0
+CELC.US,D,20221222,000000,11.69,13.37,11.5501,13.3,47097,0
+CELC.US,D,20221223,000000,13.4,14.0247,12.7,12.87,29831,0
+CELC.US,D,20221227,000000,12.91,13.89,11.5701,13.45,69498,0
+CELC.US,D,20221228,000000,13.06,13.61,12.59,13.51,23294,0
+CELC.US,D,20221229,000000,13.13,14.1,13.13,13.81,37542,0
+CELC.US,D,20221230,000000,14.23,14.34,13.7,14.01,47326,0
+CELC.US,D,20230103,000000,13.85,14.402,12.82,12.82,48944,0
+CELC.US,D,20230104,000000,12.65,13.22,12.2,12.49,21293,0
+CELC.US,D,20230105,000000,12.29,12.49,9.66,10.92,151102,0
+CELC.US,D,20230106,000000,10.82,12.17,10.805,12.03,30124,0
+CELC.US,D,20230109,000000,12.05,12.58,10.21,10.82,77007,0
+CELC.US,D,20230110,000000,10.7924,10.7924,9.39,10.18,89502,0
+CELC.US,D,20230111,000000,10.47,11.5499,9.83,11.08,42856,0
+CELC.US,D,20230112,000000,11.02,11.33,10.45,11.32,52338,0
+CELC.US,D,20230113,000000,10.75,11.65,10.75,11.65,37866,0
+CELC.US,D,20230117,000000,11.49,11.765,10.75,11.22,59806,0
+CELC.US,D,20230118,000000,11.22,11.2991,10.43,10.72,27188,0
+CELC.US,D,20230119,000000,10.62,11.05,10.52,10.96,12113,0
+CELC.US,D,20230120,000000,10.77,11.45,10.7416,11.3,47727,0
+CELC.US,D,20230123,000000,10.96,11.29,10.51,11.16,37182,0
+CELC.US,D,20230124,000000,10.7945,11.5099,10.5868,11.37,24418,0
+CELC.US,D,20230125,000000,11.035,11.1399,10.5,10.72,45709,0
+CELC.US,D,20230126,000000,10.72,10.9997,10.2436,10.57,102900,0
+CELC.US,D,20230127,000000,10.08,10.77,10.08,10.41,45571,0
+CELC.US,D,20230130,000000,10.285,10.515,10.16,10.16,33953,0
+CELC.US,D,20230131,000000,10.11,10.25,9.1001,9.58,106352,0
+CELC.US,D,20230201,000000,9.5,9.87,9.5,9.62,94208,0
+CELC.US,D,20230202,000000,9.53,9.9999,9.27,9.4,92932,0
+CELC.US,D,20230203,000000,9.35,9.77,9.08,9.77,28614,0
+CELC.US,D,20230206,000000,9.755,10.5,9.66,10.38,29632,0
+CELC.US,D,20230207,000000,10.31,11.35,10.31,11.26,34172,0
+CELC.US,D,20230208,000000,11.13,11.88,10.83,11.5,24300,0
+CELC.US,D,20230209,000000,11.69,11.96,11.41,11.55,39764,0
+CELC.US,D,20230210,000000,11.255,12.37,11.255,11.75,41844,0
+CELC.US,D,20230213,000000,11.59,12.1301,10.86,11.14,25037,0
+CELC.US,D,20230214,000000,10.93,11.915,10.93,11.23,19010,0
+CELC.US,D,20230215,000000,11.35,11.71,11.19,11.55,30058,0
+CELC.US,D,20230216,000000,11.18,12.04,11.08,11.55,65288,0
+CELC.US,D,20230217,000000,11.61,11.65,11.25,11.55,12039,0
+CELC.US,D,20230221,000000,11.4,11.69,10.97,11.415,33799,0
+CELC.US,D,20230222,000000,11.32,11.73,11.26,11.7,43968,0
+CELC.US,D,20230223,000000,11.75,11.7827,11.515,11.69,26660,0
+CELC.US,D,20230224,000000,11.6,11.895,11.14,11.7,19430,0
+CELC.US,D,20230227,000000,11.65,11.77,11.12,11.63,72609,0
+CELC.US,D,20230228,000000,11.69,11.78,11.32,11.78,30408,0
+CELC.US,D,20230301,000000,11.88,11.88,11.345,11.4,41630,0
+CELC.US,D,20230302,000000,11.35,11.55,11.29,11.54,14898,0
+CELC.US,D,20230303,000000,11.59,11.59,11.13,11.46,11422,0
+CELC.US,D,20230306,000000,11.33,11.49,10.44,11.46,58657,0
+CELC.US,D,20230307,000000,11.54,11.68,10.94,11.37,56589,0
+CELC.US,D,20230308,000000,11.35,11.67,11.145,11.2,74751,0
+CELC.US,D,20230309,000000,11.3577,11.49,10.83,11.3,123552,0
+CELC.US,D,20230310,000000,11.19,11.33,10.43,11.33,77269,0
+CELC.US,D,20230313,000000,11.29,11.855,10.54,10.83,60248,0
+CELC.US,D,20230314,000000,10.84,11.32,10.33,10.46,70486,0
+CELC.US,D,20230315,000000,10.32,11.35,9.74,10.2,191824,0
+CELC.US,D,20230316,000000,10.05,10.9,10.015,10.49,145052,0
+CELC.US,D,20230317,000000,10.48,10.63,10.015,10.28,342697,0
+CELC.US,D,20230320,000000,10.24,10.83,9.72,10.56,153370,0
+CELC.US,D,20230321,000000,10.62,10.675,9.67,10.26,152349,0
+CELC.US,D,20230322,000000,10.2,10.2,9.62,10.01,69027,0
+CELC.US,D,20230323,000000,10,10.235,9.82,10.06,51327,0
+CELC.US,D,20230324,000000,10.27,10.345,9.12,9.51,98935,0
+CELC.US,D,20230327,000000,9.55,11,9.18,10.8,59364,0
+CELC.US,D,20230328,000000,10.51,10.7015,10.32,10.38,82136,0
+CELC.US,D,20230329,000000,10.58,10.6,10.195,10.31,43531,0
+CELC.US,D,20230330,000000,10.47,10.98,10.25,10.355,247369,0
+CELC.US,D,20230331,000000,10.31,10.86,10.16,10.25,303443,0
+CELC.US,D,20230403,000000,10.14,10.505,9.7,10.04,73686,0
+CELC.US,D,20230404,000000,9.97,10.21,9.9,10,35896,0
+CELC.US,D,20230405,000000,9.94,10.21,9.77,9.9,59073,0
+CELC.US,D,20230406,000000,9.89,10.195,9.65,10.01,61243,0
+CELC.US,D,20230410,000000,9.85,10.19,9.73,10.025,92266,0
+CELC.US,D,20230411,000000,9.99,10.35,9.73,10,100033,0
+CELC.US,D,20230412,000000,10.05,10.35,9.45,9.65,93352,0
+CELC.US,D,20230413,000000,9.65,9.985,9.55,9.75,52592,0
+CELC.US,D,20230414,000000,9.79,10.085,9.535,9.735,38265,0
+CELC.US,D,20230417,000000,9.77,10.44,9.575,10.09,142161,0
+CELC.US,D,20230418,000000,10.11,10.37,9.99,10.205,161268,0
+CELC.US,D,20230419,000000,10.06,10.25,9.91,10.1,35573,0
+CELC.US,D,20230420,000000,9.95,10.225,9.55,9.8,92892,0
+CELC.US,D,20230421,000000,9.7,9.87,9.62,9.69,34345,0
+CELC.US,D,20230424,000000,9.67,9.81,9.46,9.61,48952,0
+CELC.US,D,20230425,000000,9.66,9.7961,9.14,9.49,107788,0
+CELC.US,D,20230426,000000,9.49,9.97,9.49,9.8,32731,0
+CELC.US,D,20230427,000000,9.8503,10.07,9.83,10.02,42978,0
+CELC.US,D,20230428,000000,10.04,10.48,10.04,10.27,151153,0
+CELC.US,D,20230501,000000,10.32,10.42,9.66,9.7,45596,0
+CELC.US,D,20230502,000000,9.7,9.91,9.25,9.41,25998,0
+CELC.US,D,20230503,000000,9.45,9.805,9.45,9.665,64481,0
+CELC.US,D,20230504,000000,9.6,9.85,9.31,9.75,53398,0
+CELC.US,D,20230505,000000,9.7,9.96,9.62,9.68,30909,0
+CELC.US,D,20230508,000000,9.53,9.85,9.3,9.39,21482,0
+CELC.US,D,20230509,000000,9.36,9.83,9.18,9.53,33115,0
+CELC.US,D,20230510,000000,9.64,9.973,9.6,9.68,21895,0
+CELC.US,D,20230511,000000,9.87,9.8999,9.44,9.73,23506,0
+CELC.US,D,20230512,000000,9.78,9.83,9.46,9.65,33398,0
+CELC.US,D,20230515,000000,9.73,9.97,9.45,9.58,44157,0
+CELC.US,D,20230516,000000,9,9.9,9,9.865,29598,0
+CELC.US,D,20230517,000000,9.918,10.465,9.7,10.025,26209,0
+CELC.US,D,20230518,000000,10.195,10.32,9.72,9.915,37204,0
+CELC.US,D,20230519,000000,9.925,10.15,9.71,10.1,69710,0
+CELC.US,D,20230522,000000,10.08,10.8,9.965,10.6,96324,0
+CELC.US,D,20230523,000000,10.63,11.235,10.63,11,76173,0
+CELC.US,D,20230524,000000,10.95,11.2098,10.39,11,28603,0
+CELC.US,D,20230525,000000,11.04,11.16,10.2,10.23,43930,0
+CELC.US,D,20230526,000000,10.22,10.98,10.22,10.755,37746,0
+CELC.US,D,20230530,000000,10.78,11,10.31,10.61,40015,0
+CELC.US,D,20230531,000000,10.62,11.1899,10.33,10.805,21235,0
+CELC.US,D,20230601,000000,10.75,11.64,10.75,11.31,63076,0
+CELC.US,D,20230602,000000,11.23,11.635,11,11.06,47181,0
+CELC.US,D,20230605,000000,11.05,11.355,10.665,10.8,36971,0
+CELC.US,D,20230606,000000,10.68,11.47,10.63,10.9,60138,0
+CELC.US,D,20230607,000000,10.87,11.23,10.485,10.895,55322,0
+CELC.US,D,20230608,000000,11.01,11.295,10.65,10.94,50373,0
+CELC.US,D,20230609,000000,10.94,11.42,10.89,11.11,50618,0
+CELC.US,D,20230612,000000,11.22,11.22,10.85,11.14,38431,0
+CELC.US,D,20230613,000000,11,11.41,10.635,10.8,100807,0
+CELC.US,D,20230614,000000,10.91,11.275,10.57,10.57,47553,0
+CELC.US,D,20230615,000000,10.66,10.97,10.375,10.68,58917,0
+CELC.US,D,20230616,000000,10.72,11.07,10.39,10.74,105194,0
+CELC.US,D,20230620,000000,10.85,11.42,10.73,11.25,103945,0
+CELC.US,D,20230621,000000,11.25,12.81,11.25,12,242624,0
+CELC.US,D,20230622,000000,12.08,12.125,11.8616,11.93,83687,0
+CELC.US,D,20230623,000000,11.79,12.25,11.035,11.5,2082510,0
+CELC.US,D,20230626,000000,11.165,12.96,10.84,12.18,310214,0
+CELC.US,D,20230627,000000,12.18,12.425,11.24,11.8,99061,0
+CELC.US,D,20230628,000000,12.01,12.06,11.55,11.715,120353,0
+CELC.US,D,20230629,000000,11.22,11.434,10.6375,10.95,72744,0
+CELC.US,D,20230630,000000,11,11.21,10.51,10.98,69258,0
+CELC.US,D,20230703,000000,10.96,10.96,10.01,10.13,47781,0
+CELC.US,D,20230705,000000,10.21,10.575,10.09,10.285,79810,0
+CELC.US,D,20230706,000000,10.29,10.29,9.69,9.79,59286,0
+CELC.US,D,20230707,000000,9.84,10.01,9.7,9.89,53100,0
+CELC.US,D,20230710,000000,10,10.5,9.81,9.94,26296,0
+CELC.US,D,20230711,000000,9.96,10.04,9.83,9.9,72147,0
+CELC.US,D,20230712,000000,10.03,10.03,9.55,9.59,54461,0
+CELC.US,D,20230713,000000,9.89,9.92,9.58,9.66,32148,0
+CELC.US,D,20230714,000000,9.63,9.75,9.54,9.62,31077,0
+CELC.US,D,20230717,000000,9.66,10,9.595,9.9,155595,0
+CELC.US,D,20230718,000000,9.93,10.43,9.9,10.15,44175,0
+CELC.US,D,20230719,000000,10.17,10.6558,10.065,10.12,34850,0
+CELC.US,D,20230720,000000,10.17,10.9,10.17,10.75,43062,0
+CELC.US,D,20230721,000000,10.79,10.79,10.23,10.54,29473,0
+CELC.US,D,20230724,000000,10.57,10.57,10.18,10.19,19054,0
+CELC.US,D,20230725,000000,10.21,10.255,9.82,10.14,37273,0
+CELC.US,D,20230726,000000,10.15,10.45,9.805,9.915,47617,0
+CELC.US,D,20230727,000000,9.93,10.11,9.78,9.87,66524,0
+CELC.US,D,20230728,000000,9.91,10.16,9.82,10,43550,0
+CELC.US,D,20230731,000000,9.97,10.09,9.83,9.88,18650,0
+CELC.US,D,20230801,000000,9.94,10.04,9.905,9.96,20111,0
+CELC.US,D,20230802,000000,9.94,10.09,9.63,9.95,26733,0
+CELC.US,D,20230803,000000,10.03,10.4,10.03,10.13,17003,0
+CELC.US,D,20230804,000000,10.17,10.56,10.17,10.46,9558,0
+CELC.US,D,20230807,000000,10.52,10.5387,10.14,10.28,31425,0
+CELC.US,D,20230808,000000,10.28,10.4399,9.98,10.01,25118,0
+CELC.US,D,20230809,000000,10.11,10.4048,9.93,9.99,71592,0
+CELC.US,D,20230810,000000,10.12,10.12,9.855,10,67275,0
+CELC.US,D,20230811,000000,9.7838,9.99,9.75,9.89,59652,0
+CELC.US,D,20230814,000000,9.96,10,9.7,9.79,71743,0
+CELC.US,D,20230815,000000,9.79,10.07,9.73,9.87,16198,0
+CELC.US,D,20230816,000000,9.91,9.91,9.5,9.5,20433,0
+CELC.US,D,20230817,000000,9.5,9.75,9.49,9.54,37579,0
+CELC.US,D,20230818,000000,9.51,9.87,9.1,9.15,47853,0
+CELC.US,D,20230821,000000,9.13,10.1,9.1,9.98,48141,0
+CELC.US,D,20230822,000000,10.08,10.08,9.53,9.91,52165,0
+CELC.US,D,20230823,000000,9.82,10.6,9.324,10.26,52118,0
+CELC.US,D,20230824,000000,10.19,10.28,9.905,10.16,55249,0
+CELC.US,D,20230825,000000,10.11,10.2,9.48,9.89,38787,0
+CELC.US,D,20230828,000000,10.035,10.045,9.84,9.85,12906,0
+CELC.US,D,20230829,000000,9.81,9.96,9.261,9.37,39943,0
+CELC.US,D,20230830,000000,9.28,9.94,9.04,9.62,50333,0
+CELC.US,D,20230831,000000,9.72,9.8075,9.36,9.52,38385,0
+CELC.US,D,20230901,000000,9.55,10.29,9.45,9.85,262590,0
+CELC.US,D,20230905,000000,9.78,9.7912,9.2,9.39,32262,0
+CELC.US,D,20230906,000000,9.38,9.38,9,9.01,30036,0
+CELC.US,D,20230907,000000,9.01,9.2,8.84,8.96,27127,0
+CELC.US,D,20230908,000000,8.99,9.26,8.6371,9.12,309888,0
+CELC.US,D,20230911,000000,9.12,9.74,8.815,9.35,81941,0
+CELC.US,D,20230912,000000,9.44,9.885,9.24,9.54,48439,0
+CELC.US,D,20230913,000000,9.4,9.749,9.27,9.48,39503,0
+CELC.US,D,20230914,000000,9.52,10.062,9.47,9.87,30290,0
+CELC.US,D,20230915,000000,9.87,10.549,9.705,10.41,424297,0
+CELC.US,D,20230918,000000,10.43,10.43,9.94,9.94,37745,0
+CELC.US,D,20230919,000000,9.95,10.1346,9.51,10.05,32466,0
+CELC.US,D,20230920,000000,10.04,10.04,9.81,9.98,49681,0
+CELC.US,D,20230921,000000,9.9,10.25,9.79,9.94,47704,0
+CELC.US,D,20230922,000000,9.97,10.08,9.78,9.97,46081,0
+CELC.US,D,20230925,000000,9.95,10.0554,9.56,9.57,50019,0
+CELC.US,D,20230926,000000,9.57,10.135,9.5101,9.625,59924,0
+CELC.US,D,20230927,000000,9.65,9.915,9.42,9.55,54841,0
+CELC.US,D,20230928,000000,9.74,9.74,9.135,9.4,67431,0
+CELC.US,D,20230929,000000,9.47,9.54,8.77,9.14,75200,0
+CELC.US,D,20231002,000000,9.3,9.68,8.76,9.13,42915,0
+CELC.US,D,20231003,000000,9.14,9.32,8.83,9.03,34942,0
+CELC.US,D,20231004,000000,9.13,9.13,8.78,8.99,38064,0
+CELC.US,D,20231005,000000,9.14,9.16,8.9,9.08,80868,0
+CELC.US,D,20231006,000000,9.08,9.08,8.835,8.97,56921,0
+CELC.US,D,20231009,000000,8.86,9.11,8.389,8.86,48013,0
+CELC.US,D,20231010,000000,9.02,9.54,8.9,9.37,63986,0
+CELC.US,D,20231011,000000,9.42,9.83,9.05,9.25,96080,0
+CELC.US,D,20231012,000000,9.19,9.45,8.91,9.22,65333,0
+CELC.US,D,20231013,000000,9.18,9.99,9.18,9.95,68462,0
+CELC.US,D,20231016,000000,9.93,10.53,9.8,10.5,50851,0
+CELC.US,D,20231017,000000,10.49,10.63,8.62,8.7,195095,0
+CELC.US,D,20231018,000000,8.81,9.9,8.81,9.69,86745,0
+CELC.US,D,20231019,000000,9.55,10.33,9.54,10.02,70409,0
+CELC.US,D,20231020,000000,10.01,10.19,9.82,9.98,49247,0
+CELC.US,D,20231023,000000,10.14,10.35,10.01,10.01,22427,0
+CELC.US,D,20231024,000000,10.08,10.48,10.08,10.35,31874,0
+CELC.US,D,20231025,000000,10.23,10.32,9.7,10.05,75046,0
+CELC.US,D,20231026,000000,10.03,10.4,9.94,10.4,24772,0
+CELC.US,D,20231027,000000,10.5,10.63,9.74,9.88,58477,0
+CELC.US,D,20231030,000000,9.9,10.28,9.36,10.18,75376,0
+CELC.US,D,20231031,000000,10.16,10.775,10.02,10.65,38207,0
+CELC.US,D,20231101,000000,10.7,10.76,9.91,10.08,48296,0
+CELC.US,D,20231102,000000,10.04,10.45,10,10.07,26704,0
+CELC.US,D,20231103,000000,10.28,10.69,10.23,10.68,39485,0
+CELC.US,D,20231106,000000,10.8,10.8,10.19,10.24,14848,0
+CELC.US,D,20231107,000000,9.99,10.49,9.99,10.49,24713,0
+CELC.US,D,20231108,000000,10.59,10.62,10.16,10.26,19469,0
+CELC.US,D,20231109,000000,10.37,10.8,10.26,10.44,23296,0
+CELC.US,D,20231110,000000,10.61,10.88,10.32,10.77,39663,0
+CELC.US,D,20231113,000000,10.89,11.33,10.43,10.89,45958,0
+CELC.US,D,20231114,000000,11.36,11.99,10.94,11.99,53752,0
+CELC.US,D,20231115,000000,12,12.768,11.95,12.15,54101,0
+CELC.US,D,20231116,000000,11.85,12.445,11.79,12.23,24574,0
+CELC.US,D,20231117,000000,12.36,12.98,12.24,12.78,48036,0
+CELC.US,D,20231120,000000,13.16,13.49,12.25,13.08,23797,0
+CELC.US,D,20231121,000000,12.65,13.25,12.5279,12.9,39620,0
+CELC.US,D,20231122,000000,13.16,13.5,12.85,13.22,24114,0
+CELC.US,D,20231124,000000,13.32,14.23,13.32,13.74,16780,0
+CELC.US,D,20231127,000000,13.93,14.39,13.5626,13.98,42666,0
+CELC.US,D,20231128,000000,13.8562,14.78,13.8562,14.35,32087,0
+CELC.US,D,20231129,000000,14.5,15.22,14.4877,14.76,41144,0
+CELC.US,D,20231130,000000,14.88,14.96,14.12,14.67,40900,0
+CELC.US,D,20231201,000000,14.58,15.1,14.435,14.88,1084297,0
+CELC.US,D,20231204,000000,14.88,15.11,14.58,15.02,45729,0
+CELC.US,D,20231205,000000,15.13,15.515,14.85,15,39309,0
+CELC.US,D,20231206,000000,15.07,15.22,14.6262,14.99,53827,0
+CELC.US,D,20231207,000000,15,15.21,14.72,14.83,145464,0
+CELC.US,D,20231208,000000,15.62,15.62,14.7201,14.78,115414,0
+CELC.US,D,20231211,000000,14.91,14.91,14.08,14.36,99254,0
+CELC.US,D,20231212,000000,14.28,14.78,14.03,14.4,38486,0
+CELC.US,D,20231213,000000,14.28,14.91,14.28,14.8,127974,0
+CELC.US,D,20231214,000000,14.98,15,14.6,14.8,171197,0
+CELC.US,D,20231215,000000,14.75,14.85,14.3959,14.75,181732,0
+CELC.US,D,20231218,000000,14.76,14.89,14.28,14.56,102692,0
+CELC.US,D,20231219,000000,14.69,14.69,14.26,14.5,59428,0
+CELC.US,D,20231220,000000,14.37,14.7,14.3,14.42,85273,0
+CELC.US,D,20231221,000000,14.6,14.64,14.2676,14.64,89052,0
+CELC.US,D,20231222,000000,14.75,15.26,14.5,14.98,206543,0
+CELC.US,D,20231226,000000,14.92,15.195,14.76,15,112200,0
+CELC.US,D,20231227,000000,14.935,15.09,14.84,14.9,114002,0
+CELC.US,D,20231228,000000,14.78,14.975,14.51,14.61,118008,0
+CELC.US,D,20231229,000000,14.55,14.72,14.04,14.57,311981,0
+CELC.US,D,20240102,000000,14.48,14.94,14.36,14.78,71710,0
+CELC.US,D,20240103,000000,14.78,14.96,14.02,14.11,71724,0
+CELC.US,D,20240104,000000,14.18,14.81,14.03,14.04,72874,0
+CELC.US,D,20240105,000000,13.96,14.1,13.5606,13.74,52167,0
+CELC.US,D,20240108,000000,13.594,14.16,13.48,14.11,29980,0
+CELC.US,D,20240109,000000,13.91,15.04,13.69,14.58,61958,0
+CELC.US,D,20240110,000000,14.58,14.81,14.31,14.59,32084,0
+CELC.US,D,20240111,000000,14.51,14.79,14.29,14.41,1935710,0
+CELC.US,D,20240112,000000,14.65,14.9799,14.3083,14.37,39336,0
+CELC.US,D,20240116,000000,14.22,14.92,14.22,14.5,186458,0
+CELC.US,D,20240117,000000,14.3,14.81,14.3,14.67,58733,0
+CELC.US,D,20240118,000000,14.73,14.89,14.61,14.75,52071,0
+CELC.US,D,20240119,000000,14.83,14.99,14.47,14.76,49039,0
+CELC.US,D,20240122,000000,14.76,15.61,14.34,14.76,201128,0
+CELC.US,D,20240123,000000,14.88,15.31,14.84,15.24,125725,0
+CELC.US,D,20240124,000000,15.25,16.06,14.37,14.44,237476,0
+CELC.US,D,20240125,000000,14.53,14.73,13.8,14.64,56787,0
+CELC.US,D,20240126,000000,14.82,14.94,14.57,14.73,298943,0
+CELC.US,D,20240129,000000,14.66,15.38,14.3401,15.03,151833,0
+CELC.US,D,20240130,000000,14.97,15.4,14.74,15.21,35074,0
+CELC.US,D,20240131,000000,15.27,15.74,15.1,15.1,236587,0
+CELC.US,D,20240201,000000,15.16,15.89,15.04,15.23,90736,0
+CELC.US,D,20240202,000000,15.11,15.89,15.03,15.47,91402,0
+CELC.US,D,20240205,000000,15.44,15.72,15.4341,15.52,53224,0
+CELC.US,D,20240206,000000,15.48,16.11,15.48,15.72,78353,0
+CELC.US,D,20240207,000000,15.7,15.72,14.5212,14.62,53583,0
+CELC.US,D,20240208,000000,14.83,14.83,14.36,14.47,99484,0
+CELC.US,D,20240209,000000,14.37,15.08,14.33,15,69788,0
+CELC.US,D,20240212,000000,15.15,16.12,15.04,15.97,352018,0
+CELC.US,D,20240213,000000,15.67,15.905,15,15.03,89666,0
+CELC.US,D,20240214,000000,15.1,15.6,15.1,15.46,87709,0
+CELC.US,D,20240215,000000,15.72,16.02,15.325,15.87,123132,0
+CELC.US,D,20240216,000000,15.88,16.21,15.01,15.24,157322,0
+CELC.US,D,20240220,000000,15.08,15.39,14.1378,14.4,138081,0
+CELC.US,D,20240221,000000,14.15,14.41,13.74,14.35,87254,0
+CELC.US,D,20240222,000000,14.98,15.845,14.73,15,185255,0
+CELC.US,D,20240223,000000,15.05,15.57,15.05,15.34,136266,0
+CELC.US,D,20240226,000000,15.42,15.59,15.12,15.35,228195,0
+CELC.US,D,20240227,000000,15.55,16.02,15.28,15.97,91177,0
+CELC.US,D,20240228,000000,15.96,16.285,15.67,15.74,149294,0
+CELC.US,D,20240229,000000,16.02,16.175,15.1,15.56,343783,0
+CELC.US,D,20240301,000000,15.46,17.45,15.46,17.43,392465,0
+CELC.US,D,20240304,000000,17.7,18.55,17.25,18.49,309942,0
+CELC.US,D,20240305,000000,18.44,18.93,18.09,18.2,93411,0
+CELC.US,D,20240306,000000,18.41,18.41,17.92,18.19,60440,0
+CELC.US,D,20240307,000000,18.38,18.665,17.72,17.94,126047,0
+CELC.US,D,20240308,000000,18.16,18.95,18.13,18.56,187041,0
+CELC.US,D,20240311,000000,18.57,18.57,17.81,17.9,638428,0
+CELC.US,D,20240312,000000,17.75,18.18,17.56,17.85,1036400,0
+CELC.US,D,20240313,000000,17.82,18.37,17.69,17.96,498907,0
+CELC.US,D,20240314,000000,18.05,18.05,17.4,17.81,515924,0
+CELC.US,D,20240315,000000,17.68,18.06,17.31,17.75,268932,0
+CELC.US,D,20240318,000000,17.85,18,17.54,17.83,287565,0
+CELC.US,D,20240319,000000,17.84,18.09,17.66,18,64190,0
+CELC.US,D,20240320,000000,18,18.29,17.35,17.79,640867,0
+CELC.US,D,20240321,000000,17.87,18.1,17.49,17.62,326122,0
+CELC.US,D,20240322,000000,17.48,17.84,17.38,17.78,88729,0
+CELC.US,D,20240325,000000,17.93,18.7099,17.77,17.8,83853,0
+CELC.US,D,20240326,000000,17.81,18.2,17.48,17.52,180189,0
+CELC.US,D,20240327,000000,17.7,18.2,17.25,18.16,196491,0
+CELC.US,D,20240328,000000,18,22.188,17.67,21.6,606291,0
+CELC.US,D,20240401,000000,21.83,22.04,20.42,20.78,230307,0
+CELC.US,D,20240402,000000,20.49,20.68,19.59,19.64,652227,0
+CELC.US,D,20240403,000000,19.49,20.569,19.4307,20,322697,0
+CELC.US,D,20240404,000000,20.4,20.885,19.8,19.9,245206,0
+CELC.US,D,20240405,000000,19.67,20.11,19.62,19.97,86477,0
+CELC.US,D,20240408,000000,20,20,19.06,19.6,147252,0
+CELC.US,D,20240409,000000,19.73,20.15,19.57,19.9,169640,0
+CELC.US,D,20240410,000000,19.39,19.87,19.21,19.38,138630,0
+CELC.US,D,20240411,000000,19.37,19.8,19.31,19.69,66321,0
+CELC.US,D,20240412,000000,19.6,19.6,18.16,18.31,240726,0
+CELC.US,D,20240415,000000,18.2,18.44,17.83,18.09,107808,0
+CELC.US,D,20240416,000000,17.93,18.005,17.19,17.23,73871,0
+CELC.US,D,20240417,000000,17.16,17.4,16.83,17.01,118137,0
+CELC.US,D,20240418,000000,16.99,16.99,16.31,16.39,200027,0
+CELC.US,D,20240419,000000,16.22,17.26,16.17,17.24,207755,0
+CELC.US,D,20240422,000000,17.17,17.67,16.96,17.54,405133,0
+CELC.US,D,20240423,000000,17.56,18.21,17.18,17.24,90649,0
+CELC.US,D,20240424,000000,17.06,17.27,16.91,16.94,90283,0
+CELC.US,D,20240425,000000,16.73,16.76,15.71,15.77,228657,0
+CELC.US,D,20240426,000000,15.92,16.025,14.63,15.92,668444,0
+CELC.US,D,20240429,000000,15.92,16.7945,15.847,16.05,306663,0
+CELC.US,D,20240430,000000,15.96,16.26,15.71,15.77,121169,0
+CELC.US,D,20240501,000000,15.84,16.4,15.5,16.3,355489,0
+CELC.US,D,20240502,000000,16.46,17.99,16.25,17.66,156764,0
+CELC.US,D,20240503,000000,17.83,17.97,17.295,17.67,284562,0
+CELC.US,D,20240506,000000,17.85,17.87,17.49,17.84,88835,0
+CELC.US,D,20240507,000000,17.89,18.15,17.59,17.7,157339,0
+CELC.US,D,20240508,000000,17.74,17.79,17.505,17.61,373420,0
+CELC.US,D,20240509,000000,17.76,17.92,17.32,17.35,82169,0
+CELC.US,D,20240510,000000,17.49,17.545,16.6725,16.83,80075,0
+CELC.US,D,20240513,000000,16.93,17.1,16.39,16.77,98214,0
+CELC.US,D,20240514,000000,16.97,17.38,16.795,16.89,355857,0
+CELC.US,D,20240515,000000,16.89,18.2899,16.835,17.23,110840,0
+CELC.US,D,20240516,000000,19.47,19.725,17.425,17.66,204336,0
+CELC.US,D,20240517,000000,17.66,17.66,16.38,16.76,230353,0
+CELC.US,D,20240520,000000,16.76,17.09,16.53,16.8,151581,0
+CELC.US,D,20240521,000000,16.81,16.8976,16.41,16.51,104398,0
+CELC.US,D,20240522,000000,16.44,16.6093,15.94,15.99,76756,0
+CELC.US,D,20240523,000000,16,16.11,15.54,15.86,136457,0
+CELC.US,D,20240524,000000,15.97,16.03,15.6,15.64,76844,0
+CELC.US,D,20240528,000000,15.64,15.84,15.08,15.16,106340,0
+CELC.US,D,20240529,000000,15,15.155,14.49,14.84,80916,0
+CELC.US,D,20240530,000000,16.05,16.78,14.875,15.1,1948472,0
+CELC.US,D,20240531,000000,15.11,16.45,15.11,15.8,246228,0
+CELC.US,D,20240603,000000,15.96,16.1381,14.87,14.97,209022,0
+CELC.US,D,20240604,000000,14.89,15.08,14.21,14.83,175784,0
+CELC.US,D,20240605,000000,14.84,15,14.1,14.1,249251,0
+CELC.US,D,20240606,000000,14.07,14.95,13.715,14.35,157584,0
+CELC.US,D,20240607,000000,14.21,14.45,14.01,14.29,104020,0
+CELC.US,D,20240610,000000,14.23,14.72,14.09,14.23,138630,0
+CELC.US,D,20240611,000000,14.2,14.78,14.08,14.66,115168,0
+CELC.US,D,20240612,000000,14.78,15.32,14.78,15,209217,0
+CELC.US,D,20240613,000000,15.03,15.775,15.02,15.34,189516,0
+CELC.US,D,20240614,000000,15.14,15.34,14.98,15.03,150567,0
+CELC.US,D,20240617,000000,14.91,15.25,14.55,14.61,113420,0
+CELC.US,D,20240618,000000,14.75,15.28,14.4669,14.89,669144,0
+CELC.US,D,20240620,000000,14.86,15.74,14.86,15.57,299149,0
+CELC.US,D,20240621,000000,15.68,15.995,15.41,15.93,907784,0
+CELC.US,D,20240624,000000,15.94,16.77,15.87,16.66,506382,0
+CELC.US,D,20240625,000000,16.65,16.82,16.18,16.49,551390,0
+CELC.US,D,20240626,000000,16.35,16.46,15.7,16.03,512203,0
+CELC.US,D,20240627,000000,16.13,16.54,15.9,16.27,346892,0
+CELC.US,D,20240628,000000,16.43,16.43,15.975,16.38,1590815,0
+CELC.US,D,20240701,000000,16.5,16.76,16.1875,16.64,135351,0
+CELC.US,D,20240702,000000,16.65,16.65,16.09,16.19,336101,0
+CELC.US,D,20240703,000000,16.16,16.55,16.09,16.31,83381,0
+CELC.US,D,20240705,000000,16.3,16.9,16.16,16.83,127732,0
+CELC.US,D,20240708,000000,17.07,17.68,16.77,16.91,716917,0
+CELC.US,D,20240709,000000,16.85,17.12,16.645,17.12,159620,0
+CELC.US,D,20240710,000000,17.25,17.49,16.62,16.85,126286,0
+CELC.US,D,20240711,000000,17.21,17.8782,16.99,17.11,306511,0
+CELC.US,D,20240712,000000,17.39,17.86,16.72,17.77,316663,0
+CELC.US,D,20240715,000000,17.95,18.85,17.51,18.79,459815,0
+CELC.US,D,20240716,000000,19.1,19.2,18,18.69,643423,0
+CELC.US,D,20240717,000000,18.6,18.81,17.75,18.17,591656,0
+CELC.US,D,20240718,000000,18.03,18.56,17.605,17.65,293997,0
+CELC.US,D,20240719,000000,17.73,18.23,17.23,17.28,148225,0
+CELC.US,D,20240722,000000,17.94,18.6,17.66,18.27,1400154,0
+CELC.US,D,20240723,000000,18.14,18.55,17.9912,18.41,663174,0
+CELC.US,D,20240724,000000,18.28,18.87,17.91,18.69,263883,0
+CELC.US,D,20240725,000000,18.86,19.375,18.68,19.15,425044,0
+CELC.US,D,20240726,000000,19.41,19.77,18.6,18.73,575360,0
+CELC.US,D,20240729,000000,18.72,18.87,17.82,17.95,375328,0
+CELC.US,D,20240730,000000,17.94,18.4479,17.83,17.96,442010,0
+CELC.US,D,20240731,000000,18.16,18.8,17.95,18.33,137060,0
+CELC.US,D,20240801,000000,18.38,18.38,17.55,17.94,390762,0
+CELC.US,D,20240802,000000,17.74,17.74,17.1,17.28,323345,0
+CELC.US,D,20240805,000000,14.19,16.5299,14.19,16.27,525532,0
+CELC.US,D,20240806,000000,16.26,16.615,16.1,16.29,121584,0
+CELC.US,D,20240807,000000,16.6,17.245,15.865,16.05,175174,0
+CELC.US,D,20240808,000000,16.27,16.78,15.975,16.4,222772,0
+CELC.US,D,20240809,000000,16.56,16.87,15.9001,16.13,270487,0
+CELC.US,D,20240812,000000,16.19,16.71,15,15.06,321602,0
+CELC.US,D,20240813,000000,15.06,16.84,15.04,16.82,417436,0
+CELC.US,D,20240814,000000,17,17.33,15.9711,16.33,496910,0
+CELC.US,D,20240815,000000,17.27,17.27,15.11,15.77,603803,0
+CELC.US,D,20240816,000000,15.78,16.7,15.78,16.55,147275,0
+CELC.US,D,20240819,000000,16.48,17.42,16.47,17.33,121280,0
+CELC.US,D,20240820,000000,17.13,17.49,16.65,17.04,306410,0
+CELC.US,D,20240821,000000,17.15,17.17,16.6,16.99,597166,0
+CELC.US,D,20240822,000000,17.04,17.36,16.69,16.88,506859,0
+CELC.US,D,20240823,000000,16.95,18,16.8,17.35,1187061,0
+CELC.US,D,20240826,000000,17.67,17.93,17.26,17.45,259468,0
+CELC.US,D,20240827,000000,17.43,17.62,16.82,16.91,166594,0
+CELC.US,D,20240828,000000,16.74,17.0161,16.41,16.59,270042,0
+CELC.US,D,20240829,000000,16.74,16.93,16.11,16.11,242312,0
+CELC.US,D,20240830,000000,16.11,16.33,15.79,15.96,250570,0
+CELC.US,D,20240903,000000,15.9,16.54,15.6,15.62,150089,0
+CELC.US,D,20240904,000000,15.55,15.89,15.3025,15.61,154534,0
+CELC.US,D,20240905,000000,15.65,15.94,15.43,15.69,126488,0
+CELC.US,D,20240906,000000,15.5,15.66,14.89,15.06,149180,0
+CELC.US,D,20240909,000000,14.93,15.68,14.85,15.23,300977,0
+CELC.US,D,20240910,000000,15.25,16,15.01,15.93,247246,0
+CELC.US,D,20240911,000000,15.9,15.9,15.54,15.54,169306,0
+CELC.US,D,20240912,000000,15.59,15.655,14.58,14.65,386335,0
+CELC.US,D,20240913,000000,14.82,15.31,14.7,14.98,807245,0
+CELC.US,D,20240916,000000,15.17,15.6253,14.8,15.14,281918,0
+CELC.US,D,20240917,000000,15.32,15.64,14.875,14.98,241458,0
+CELC.US,D,20240918,000000,14.89,15.72,14.7616,15.01,213726,0
+CELC.US,D,20240919,000000,15.34,15.555,14.965,15.19,290445,0
+CELC.US,D,20240920,000000,15.19,15.3,14.84,14.85,2329858,0
+CELC.US,D,20240923,000000,14.96,15.09,13.94,13.98,331018,0
+CELC.US,D,20240924,000000,14.01,14.29,13.855,14.28,275055,0
+CELC.US,D,20240925,000000,14.28,14.88,14.045,14.35,220460,0
+CELC.US,D,20240926,000000,14.5,14.5,14.1663,14.24,118390,0
+CELC.US,D,20240927,000000,14.41,14.61,14.24,14.4,101975,0
+CELC.US,D,20240930,000000,14.37,14.95,14.26,14.91,186454,0
+CELC.US,D,20241001,000000,14.9,14.9,14.2501,14.58,305741,0
+CELC.US,D,20241002,000000,14.5,14.72,14.23,14.67,255128,0
+CELC.US,D,20241003,000000,14.58,14.91,14.39,14.82,170674,0
+CELC.US,D,20241004,000000,15.05,15.1,14.76,15.04,125642,0
+CELC.US,D,20241007,000000,15.22,15.52,14.94,15.27,109509,0
+CELC.US,D,20241008,000000,15.31,15.57,15.17,15.26,151659,0
+CELC.US,D,20241009,000000,15.29,15.405,14.19,14.37,146832,0
+CELC.US,D,20241010,000000,14.17,14.6,14.057,14.5,156475,0
+CELC.US,D,20241011,000000,14.49,15.19,14.42,15.16,137491,0
+CELC.US,D,20241014,000000,15.1,15.47,15,15.16,116751,0
+CELC.US,D,20241015,000000,15.16,15.9,15.1079,15.77,111279,0
+CELC.US,D,20241016,000000,15.77,16.08,15.56,15.9,152830,0
+CELC.US,D,20241017,000000,15.94,16.14,15.45,15.45,124911,0
+CELC.US,D,20241018,000000,15.57,15.86,15.4,15.83,179248,0
+CELC.US,D,20241021,000000,15.76,16.34,15.63,16.13,209675,0
+CELC.US,D,20241022,000000,16.08,16.49,16.065,16.35,128461,0
+CELC.US,D,20241023,000000,16.1,16.49,15.79,15.82,133878,0
+CELC.US,D,20241024,000000,15.77,16,15.5,15.8,245242,0
+CELC.US,D,20241025,000000,15.97,16.31,15.6,15.61,114321,0
+CELC.US,D,20241028,000000,15.66,16.3,15.625,15.74,96042,0
+CELC.US,D,20241029,000000,15.66,16.17,15.58,15.91,104926,0
+CELC.US,D,20241030,000000,15.9,16.185,15.82,15.86,84718,0
+CELC.US,D,20241031,000000,15.86,16.26,15.45,15.5,133500,0
+CELC.US,D,20241101,000000,15.55,15.95,14.58,14.93,155315,0
+CELC.US,D,20241104,000000,14.96,15.605,14.62,15.36,165829,0
+CELC.US,D,20241105,000000,15.33,15.39,14.83,15.23,109169,0
+CELC.US,D,20241106,000000,16.54,16.54,15.74,16.25,274425,0
+CELC.US,D,20241107,000000,16.26,16.5431,15.6,15.73,217566,0
+CELC.US,D,20241108,000000,15.75,16.09,15.33,15.85,870864,0
+CELC.US,D,20241111,000000,16.02,16.14,15.5,15.7,149357,0
+CELC.US,D,20241112,000000,15.68,15.86,14.71,14.94,361544,0
+CELC.US,D,20241113,000000,15.07,15.3,14.52,14.64,176703,0
+CELC.US,D,20241114,000000,14.84,15.22,14,14.11,464214,0
+CELC.US,D,20241115,000000,14.07,14.07,11.51,12.66,954227,0
+CELC.US,D,20241118,000000,12.93,12.93,12.2052,12.46,346375,0
+CELC.US,D,20241119,000000,12.36,12.74,12.1,12.47,324655,0
+CELC.US,D,20241120,000000,12.43,13,12.075,12.78,261764,0
+CELC.US,D,20241121,000000,12.99,13.0423,12.46,12.73,205506,0
+CELC.US,D,20241122,000000,12.72,13.25,12.5,13.19,205416,0
+CELC.US,D,20241125,000000,13.4,14.01,13.4,13.9,309455,0
+CELC.US,D,20241126,000000,13.9,14.19,13.03,13.05,282671,0
+CELC.US,D,20241127,000000,13.08,13.275,12.76,12.85,268365,0
+CELC.US,D,20241129,000000,12.88,13.02,12.67,12.8,140762,0
+CELC.US,D,20241202,000000,12.8,13.065,12.545,12.63,307289,0
+CELC.US,D,20241203,000000,12.56,12.92,12.4,12.54,142603,0
+CELC.US,D,20241204,000000,12.6,12.98,12.37,12.71,171528,0
+CELC.US,D,20241205,000000,12.66,12.92,12.475,12.62,202746,0
+CELC.US,D,20241206,000000,12.67,13.21,12.6,13.15,145059,0
+CELC.US,D,20241209,000000,13.08,13.32,12.81,12.82,113531,0
+CELC.US,D,20241210,000000,12.54,12.97,12.5,12.73,206212,0
+CELC.US,D,20241211,000000,12.88,13.14,12.65,12.85,159252,0
+CELC.US,D,20241212,000000,12.8,12.92,12.43,12.61,231716,0
+CELC.US,D,20241213,000000,12.56,12.76,12.28,12.52,114598,0
+CELC.US,D,20241216,000000,12.52,12.69,11.94,12.55,805868,0
+CELC.US,D,20241217,000000,12.48,12.64,12.047,12.55,131904,0
+CELC.US,D,20241218,000000,12.66,13.02,11.99,12.1,443541,0
+CELC.US,D,20241219,000000,12.12,12.28,11.64,12,377165,0
+CELC.US,D,20241220,000000,11.85,12.585,11.62,12.46,1207069,0
+CELC.US,D,20241223,000000,12.44,12.44,11.895,12.4,325593,0
+CELC.US,D,20241224,000000,12.45,12.725,12.04,12.53,160045,0
+CELC.US,D,20241226,000000,12.43,13.11,12.32,13.08,217845,0
+CELC.US,D,20241227,000000,13,13.91,12.84,13.84,256169,0
+CELC.US,D,20241230,000000,13.73,13.85,13.11,13.13,267755,0
+CELC.US,D,20241231,000000,13.21,13.71,12.53,13.09,189655,0
+CELC.US,D,20250102,000000,13.22,13.53,12.97,13.13,141692,0
+CELC.US,D,20250103,000000,13.24,13.775,13.09,13.62,108182,0
+CELC.US,D,20250106,000000,13.64,13.8,13.15,13.17,139976,0
+CELC.US,D,20250107,000000,13.17,13.3671,12.8825,13.29,677844,0
+CELC.US,D,20250108,000000,13.3,13.3,12.66,12.7,375455,0
+CELC.US,D,20250110,000000,12.37,12.49,11.375,11.92,738794,0
+CELC.US,D,20250113,000000,11.79,11.79,10.3537,10.85,428363,0
+CELC.US,D,20250114,000000,11.02,11.3,10.42,10.53,303694,0
+CELC.US,D,20250115,000000,10.78,11.25,10.56,11.23,319927,0
+CELC.US,D,20250116,000000,11.25,11.52,11,11.25,254100,0
+CELC.US,D,20250117,000000,11.57,11.69,10.77,10.93,199252,0
+CELC.US,D,20250121,000000,10.97,11.36,10.836,11.21,187730,0
+CELC.US,D,20250122,000000,11.21,11.91,11,11.27,169853,0
+CELC.US,D,20250123,000000,11.47,11.75,11.13,11.66,188625,0
+CELC.US,D,20250124,000000,11.54,11.62,11.09,11.42,174154,0
+CELC.US,D,20250127,000000,11.46,12.03,11.19,11.35,160441,0
+CELC.US,D,20250128,000000,11.32,11.57,10.96,11.29,113745,0
+CELC.US,D,20250129,000000,11.14,11.53,11.025,11.46,140152,0
+CELC.US,D,20250130,000000,11.66,11.99,11.43,11.72,122624,0
+CELC.US,D,20250131,000000,11.7,12.36,11.57,11.95,215091,0
+CELC.US,D,20250203,000000,11.65,13.145,11.49,12.7,306075,0
+CELC.US,D,20250204,000000,12.62,12.795,12.24,12.51,209513,0
+CELC.US,D,20250205,000000,12.57,12.7755,12.18,12.74,147155,0
+CELC.US,D,20250206,000000,12.85,12.96,12.28,12.59,140369,0
+CELC.US,D,20250207,000000,12.54,12.56,12.01,12.25,186726,0
+CELC.US,D,20250210,000000,12.2,12.26,11.785,11.87,95773,0
+CELC.US,D,20250211,000000,11.77,12.1,11.525,12.1,198357,0
+CELC.US,D,20250212,000000,11.93,12.46,11.855,12.41,150210,0
+CELC.US,D,20250213,000000,12.48,12.8,12.22,12.62,151295,0
+CELC.US,D,20250214,000000,12.23,12.93,11.97,12.88,148961,0
+CELC.US,D,20250218,000000,12.91,13.25,12.66,12.76,230523,0
+CELC.US,D,20250219,000000,12.65,13.24,12.65,13.16,299266,0
+CELC.US,D,20250220,000000,13.14,13.27,12.55,13.13,179346,0
+CELC.US,D,20250221,000000,13.28,13.425,12.97,13.15,314051,0
+CELC.US,D,20250224,000000,13.18,13.18,11.125,11.18,268935,0
+CELC.US,D,20250225,000000,11.07,11.19,10.17,10.175,206111,0
+CELC.US,D,20250226,000000,10.14,10.555,9.585,9.82,244246,0
+CELC.US,D,20250227,000000,9.83,9.99,9.47,9.5,204531,0
+CELC.US,D,20250228,000000,9.5,9.61,8.75,9.43,414434,0
+CELC.US,D,20250303,000000,9.44,9.9411,8.84,8.9,582408,0
+CELC.US,D,20250304,000000,8.8,10.51,8.53,9.94,575803,0
+CELC.US,D,20250305,000000,9.94,10.45,9.79,10.34,242721,0
+CELC.US,D,20250306,000000,10.21,10.88,9.8501,9.98,306265,0
+CELC.US,D,20250307,000000,10,10.81,9.5,10.64,766398,0
+CELC.US,D,20250310,000000,10.58,10.885,9.9636,10.23,176898,0
+CELC.US,D,20250311,000000,10.24,10.56,9.61,10.34,189432,0
+CELC.US,D,20250312,000000,10.48,10.9408,10.23,10.88,181053,0
+CELC.US,D,20250313,000000,10.85,11,9.99,10.03,109180,0
+CELC.US,D,20250314,000000,10.16,10.21,9.76,10.03,138373,0
+CELC.US,D,20250317,000000,9.96,10.435,9.92,10.25,125252,0
+CELC.US,D,20250318,000000,10.12,10.42,9.69,10.09,153154,0
+CELC.US,D,20250319,000000,10.12,10.85,10.02,10.53,124377,0
+CELC.US,D,20250320,000000,10.38,10.67,10.22,10.47,128341,0
+CELC.US,D,20250321,000000,10.35,10.55,10.07,10.5,689440,0
+CELC.US,D,20250324,000000,10.73,11.015,10.4,10.84,121283,0
+CELC.US,D,20250325,000000,10.78,11.17,10.24,10.51,162667,0
+CELC.US,D,20250326,000000,10.54,10.56,9.9763,10.44,188272,0
+CELC.US,D,20250327,000000,10.5,10.695,10.249,10.54,118045,0
+CELC.US,D,20250328,000000,10.49,10.67,10.065,10.24,232038,0
+CELC.US,D,20250331,000000,10.05,10.9062,9.784,10.11,488497,0
+CELC.US,D,20250401,000000,9.96,10.08,8.5,9.29,1108868,0
+CELC.US,D,20250402,000000,9.11,9.48,8.75,9.36,645099,0
+CELC.US,D,20250403,000000,9.05,9.2941,8.69,8.85,654985,0
+CELC.US,D,20250404,000000,8.58,8.89,7.7,8.65,502142,0
+CELC.US,D,20250407,000000,8.4,9.18,7.7,9.16,923761,0
+CELC.US,D,20250408,000000,9.24,9.71,7.575,8.21,486062,0
+CELC.US,D,20250409,000000,7.96,8.99,7.6061,8.65,344987,0
+CELC.US,D,20250410,000000,8.37,8.72,8.13,8.65,228677,0
+CELC.US,D,20250411,000000,8.64,9.27,8.535,9.23,201799,0
+CELC.US,D,20250414,000000,9.75,9.91,9.02,9.75,228601,0
+CELC.US,D,20250415,000000,9.66,10.48,9.66,10.11,134025,0
+CELC.US,D,20250416,000000,9.97,10.27,9.79,9.99,229238,0
+CELC.US,D,20250417,000000,9.94,10.34,9.5,10.24,165327,0
+CELC.US,D,20250421,000000,10.22,10.6,9.98,10.45,167502,0
+CELC.US,D,20250422,000000,10.55,11.4,10.5,11.12,259037,0
+CELC.US,D,20250423,000000,11.4,11.61,10.965,11.07,175348,0
+CELC.US,D,20250424,000000,11.05,11.14,10.81,11.04,121220,0
+CELC.US,D,20250425,000000,10.96,11.225,10.58,10.8,115555,0
+CELC.US,D,20250428,000000,10.84,11.17,10.59,11.09,265352,0
+CELC.US,D,20250429,000000,11.04,11.66,10.99,11.22,185578,0
+CELC.US,D,20250430,000000,11.1,11.4,10.67,11.14,250666,0
+CELC.US,D,20250501,000000,11.15,11.277,10.7,10.8,250977,0
+CELC.US,D,20250502,000000,10.85,11.16,10.56,10.9,208420,0
+CELC.US,D,20250505,000000,10.82,11.155,10.49,10.85,130220,0
+CELC.US,D,20250506,000000,10.65,10.67,9.94,10.12,271453,0
+CELC.US,D,20250507,000000,10.22,10.4,9.64,10.18,194031,0
+CELC.US,D,20250508,000000,10.19,10.795,9.945,10.53,240888,0
+CELC.US,D,20250509,000000,10.55,10.9078,10.14,10.15,141339,0
+CELC.US,D,20250512,000000,10.4,11.05,10.208,10.675,187140,0
+CELC.US,D,20250513,000000,10.79,10.9,10.415,10.82,165646,0
+CELC.US,D,20250514,000000,11.43,11.43,10.49,10.86,208727,0
+CELC.US,D,20250515,000000,10.86,11.13,9.51,10.52,170391,0
+CELC.US,D,20250516,000000,10.46,10.745,10.375,10.61,136962,0
+CELC.US,D,20250519,000000,10.6,10.9,10.265,10.69,118436,0
+CELC.US,D,20250520,000000,10.66,10.78,10.41,10.65,104194,0
+CELC.US,D,20250521,000000,10.5,10.97,10.41,10.6,124645,0
+CELC.US,D,20250522,000000,10.59,10.875,10.3365,10.75,83186,0
+CELC.US,D,20250523,000000,10.55,10.835,10.34,10.44,144757,0
+CELC.US,D,20250527,000000,10.5,10.73,10.26,10.54,125086,0
+CELC.US,D,20250528,000000,10.55,10.64,10.415,10.5,88731,0
+CELC.US,D,20250529,000000,10.55,10.88,10.55,10.82,94473,0
+CELC.US,D,20250530,000000,10.74,10.825,10.5,10.63,118682,0
+CELC.US,D,20250602,000000,10.7,11.85,10.595,11.62,194800,0
+CELC.US,D,20250603,000000,11.65,12.12,11.085,11.94,219335,0
+CELC.US,D,20250604,000000,11.97,12.34,11.805,11.98,143460,0
+CELC.US,D,20250605,000000,11.92,12.01,11.565,11.78,160049,0
+CELC.US,D,20250606,000000,12.04,13.22,12.04,13.05,188202,0
+CELC.US,D,20250609,000000,13.07,13.225,12.57,12.91,204579,0
+CELC.US,D,20250610,000000,13.08,13.4,12.875,12.92,125049,0
+CELC.US,D,20250611,000000,12.88,12.965,12.44,12.49,69950,0
+CELC.US,D,20250612,000000,12.32,12.78,12.32,12.56,164243,0
+CELC.US,D,20250613,000000,12.31,12.55,11.85,12.11,115431,0
+CELC.US,D,20250616,000000,12.21,12.49,12,12.46,94716,0
+CELC.US,D,20250617,000000,12.39,12.47,11.78,11.78,171448,0
+CELC.US,D,20250618,000000,11.8,12.385,11.68,11.81,121269,0
+CELC.US,D,20250620,000000,11.93,12.15,11.5401,11.6,187305,0
+CELC.US,D,20250623,000000,11.47,11.775,11.34,11.45,152915,0
+CELC.US,D,20250624,000000,11.54,12.54,11.275,12.15,224653,0
+CELC.US,D,20250625,000000,12.2,12.31,11.59,11.85,117181,0
+CELC.US,D,20250626,000000,11.79,12.02,11.515,12.01,122876,0
+CELC.US,D,20250627,000000,12.02,12.62,11.7,12.54,555117,0
+CELC.US,D,20250630,000000,12.92,13.405,12.68,13.35,470356,0
+CELC.US,D,20250701,000000,13.6,13.6,12.48,12.49,482864,0
+CELC.US,D,20250702,000000,12.5,13.51,12.49,13.04,231366,0
+CELC.US,D,20250703,000000,13.13,13.97,13.13,13.79,137455,0
+CELC.US,D,20250707,000000,13.69,13.7,13.141,13.34,179558,0
+CELC.US,D,20250708,000000,13.37,13.725,13.31,13.4,150167,0
+CELC.US,D,20250709,000000,13.59,14.03,13.43,13.51,244661,0
+CELC.US,D,20250710,000000,13.45,14.1917,13.41,13.62,168893,0
+CELC.US,D,20250711,000000,13.57,13.94,13.35,13.63,171554,0
+CELC.US,D,20250714,000000,14.18,14.5,13.465,13.75,213323,0
+CELC.US,D,20250715,000000,13.85,13.89,13.365,13.78,112016,0
+CELC.US,D,20250716,000000,13.87,14.12,13.67,13.86,296532,0
+CELC.US,D,20250717,000000,13.85,14.45,13.7001,13.75,168094,0
+CELC.US,D,20250718,000000,13.85,14.11,13.49,13.59,293122,0
+CELC.US,D,20250721,000000,13.53,14.12,13.47,13.54,123096,0
+CELC.US,D,20250722,000000,13.5,14.08,13.5,13.94,294004,0
+CELC.US,D,20250723,000000,14.01,14.565,13.86,14.05,265119,0
+CELC.US,D,20250724,000000,14.07,14.3899,13.83,14.05,237305,0
+CELC.US,D,20250725,000000,14.07,14.4799,13.59,13.77,1422329,0
+CELC.US,D,20250728,000000,45.96,46.42,35,36.79,27636771,0
+CELC.US,D,20250729,000000,35,42.49,34.3,38.5,6223770,0
+CELC.US,D,20250730,000000,40.06,42.04,39.43,40.3,6188498,0
+CELC.US,D,20250731,000000,40,41.5,38.66,39.165,1604112,0
+CELC.US,D,20250801,000000,38.45,40.88,38.0001,39.91,1556367,0
+CELC.US,D,20250804,000000,40,43.73,38.93,43.13,1956060,0
+CELC.US,D,20250805,000000,43,44.24,42.28,42.84,1312978,0
+CELC.US,D,20250806,000000,42.69,44.97,42.38,44.19,835139,0
+CELC.US,D,20250807,000000,44.22,44.98,42.885,44.24,649219,0
+CELC.US,D,20250808,000000,44.43,48,44.16,45.88,1326123,0
+CELC.US,D,20250811,000000,45.88,47.355,45.09,46.66,1069100,0
+CELC.US,D,20250812,000000,46.94,50.33,46.82,50.06,959954,0
+CELC.US,D,20250813,000000,50.33,53.4,49.5,52.37,979645,0
+CELC.US,D,20250814,000000,50.89,52.15,49.995,51.89,1813478,0
+CELC.US,D,20250815,000000,52.92,53.855,50.861,51.79,908871,0
+CELC.US,D,20250818,000000,52.69,53.0509,50,51.57,943018,0
+CELC.US,D,20250819,000000,51.57,51.725,49.15,49.22,704419,0
+CELC.US,D,20250820,000000,48.94,49.5,47.34,48.77,1125073,0
+CELC.US,D,20250821,000000,48.25,51.64,47.5446,50.38,1362713,0
+CELC.US,D,20250822,000000,51,52.67,50.3112,52.42,956464,0
+CELC.US,D,20250825,000000,52.5,53.27,49.21,49.25,1189693,0
+CELC.US,D,20250826,000000,49.5,50.14,48.9111,49.46,687873,0
+CELC.US,D,20250827,000000,49.915,50.185,48.73,49.96,737752,0
+CELC.US,D,20250828,000000,54.09,55.44,52.89,54.6,1428084,0
+CELC.US,D,20250829,000000,54.55,55,51.17,51.23,731241,0
+CELC.US,D,20250902,000000,50.69,54.06,50.4395,53.58,576772,0
+CELC.US,D,20250903,000000,53.36,54.55,52.91,54.2,397090,0
+CELC.US,D,20250904,000000,54.2,54.97,53.32,54.47,438557,0
+CELC.US,D,20250905,000000,54.76,57.48,54.56,55.685,831710,0
+CELC.US,D,20250908,000000,55.78,62.915,55.78,62.53,1452404,0
+CELC.US,D,20250909,000000,62.53,63.06,60.61,60.77,603761,0
+CELC.US,D,20250910,000000,60.52,61.14,55.76,55.93,637694,0
+CELC.US,D,20250911,000000,58.94,59.3459,55.24,57.43,984006,0
+CELC.US,D,20250912,000000,57.33,57.67,54.88,54.91,1009590,0
+CELC.US,D,20250915,000000,55.05,55.815,54.2115,55.07,1522140,0
+CELC.US,D,20250916,000000,55.07,55.91,52.9,53.07,689025,0
+CELC.US,D,20250917,000000,53.31,56.2698,53.31,54.6,806812,0
+CELC.US,D,20250918,000000,54.6,55.97,54.08,55.03,596479,0
+CELC.US,D,20250919,000000,55.35,55.44,50.71,51.88,1598336,0
+CELC.US,D,20250922,000000,53.69,53.88,51.915,52.49,732485,0
+CELC.US,D,20250923,000000,52.49,53.235,51.53,52.5,693681,0
+CELC.US,D,20250924,000000,52.44,54.76,51.72,53.98,639312,0
+CELC.US,D,20250925,000000,53,53.255,50.34,51.94,555679,0
+CELC.US,D,20250926,000000,52.35,52.515,49.82,50.6,977807,0
+CELC.US,D,20250929,000000,51.07,52.76,50.6,52.07,790736,0
+CELC.US,D,20250930,000000,51.935,51.935,48.6,49.4,1132626,0
+CELC.US,D,20251001,000000,49.08,50.445,44.74,45.22,1355893,0
+CELC.US,D,20251002,000000,45.26,49.52,44.42,49.42,1950374,0
+CELC.US,D,20251003,000000,49.395,50.74,48.585,50.51,1476163,0
+CELC.US,D,20251006,000000,50.51,50.63,47.58,47.805,1217343,0
+CELC.US,D,20251007,000000,48.02,49.32,47.425,49.215,898648,0
+CELC.US,D,20251008,000000,49.08,49.58,47.81,49.5,938124,0
+CELC.US,D,20251009,000000,49.115,50.11,47.54,49.47,859233,0
+CELC.US,D,20251010,000000,49.14,49.98,45.85,46.07,1006655,0
+CELC.US,D,20251013,000000,46.85,50.05,45.23,47.41,1504434,0
+CELC.US,D,20251014,000000,46.96,46.96,45.03,46.2,818767,0
+CELC.US,D,20251015,000000,46.87,50.98,46.508,50.03,1253004,0
+CELC.US,D,20251016,000000,50.59,52.985,50.06,52.53,1574047,0
+CELC.US,D,20251017,000000,51.47,54.95,49.8,51.96,1730524,0
+CELC.US,D,20251020,000000,79.23,83,70.35,70.58,7339933,0
+CELC.US,D,20251021,000000,71.07,74.29,65.33,65.5,1795748,0
+CELC.US,D,20251022,000000,65,70.8,64.61,70.04,1698856,0
+CELC.US,D,20251023,000000,69.5,73.055,69.15,70.57,1522045,0
+CELC.US,D,20251024,000000,71.05,72.36,70.68,70.97,685802,0
+CELC.US,D,20251027,000000,72.47,80.13,71.5003,77.51,1898792,0
+CELC.US,D,20251028,000000,76,77.22,73.24,74.44,632042,0
+CELC.US,D,20251029,000000,74.46,75.685,71.61,74,562519,0
+CELC.US,D,20251030,000000,74.17,79.78,73.4801,78.96,853211,0
+CELC.US,D,20251031,000000,79.03,79.97,76.425,77.16,1014158,0
+CELC.US,D,20251103,000000,76.78,78.8499,73.85,75.19,667553,0
+CELC.US,D,20251104,000000,72.83,75.435,72.56,72.99,565085,0
+CELC.US,D,20251105,000000,73.81,74.79,71.06,74.59,956173,0
+CELC.US,D,20251106,000000,74.55,75.02,72.96,74.2,637876,0
+CELC.US,D,20251107,000000,74.2,74.94,72.05,74.52,448091,0
+CELC.US,D,20251110,000000,75.88,77.54,74.01,76.7,431613,0
+CELC.US,D,20251111,000000,76.05,79.47,76.05,79.165,576286,0
+CELC.US,D,20251112,000000,79.24,85.23,79.24,85.15,1329981,0
+CELC.US,D,20251113,000000,85.15,87.74,82.0675,86,1200839,0
+CELC.US,D,20251114,000000,84.12,94.06,84.12,92.68,1312291,0
+CELC.US,D,20251117,000000,90.4,96.1,89.65,92.23,1622112,0
+CELC.US,D,20251118,000000,88,93.36,86.56,91.6,1426927,0
+CELC.US,D,20251119,000000,92.21,94.7,91.41,94.23,751552,0
+CELC.US,D,20251120,000000,94.86,98.43,92.85,94,752433,0
+CELC.US,D,20251121,000000,92.89,101.03,92.1,97.5,1292069,0
+CELC.US,D,20251124,000000,97.68,102.44,96.65,101.15,1180913,0
+CELC.US,D,20251125,000000,101.41,103.06,97.7,99.08,930744,0
+CELC.US,D,20251126,000000,100,101.36,97.74,100.35,852151,0
+CELC.US,D,20251128,000000,100.95,101.76,99.33,101.14,181558,0
+CELC.US,D,20251201,000000,99.86,102.5798,96.7,98.485,1100035,0
+CELC.US,D,20251202,000000,100,100.2899,96.9249,97.5,672344,0
+CELC.US,D,20251203,000000,98.33,101.71,97.5,100,735192,0
+CELC.US,D,20251204,000000,99.33,107.35,98.74,105.87,783472,0
+CELC.US,D,20251205,000000,106.12,107.78,105,105.63,872560,0
+CELC.US,D,20251208,000000,106,108.91,103.26,104.04,1058949,0
+CELC.US,D,20251209,000000,103.64,107.7,102,102.72,929889,0
+CELC.US,D,20251210,000000,101.91,104.305,101,101.83,808914,0
+CELC.US,D,20251211,000000,100.99,105,100,100.77,872045,0
+CELC.US,D,20251212,000000,102.895,112.64,102.38,105.25,1282455,0
+CELC.US,D,20251215,000000,105.57,106.78,100.875,102.18,762204,0
+CELC.US,D,20251216,000000,101.24,102.5804,99.345,100.39,773759,0
+CELC.US,D,20251217,000000,100.87,101.71,98.0801,99.05,796573,0
+CELC.US,D,20251218,000000,99.05,101.67,97.27,99.16,779766,0
+CELC.US,D,20251219,000000,99.49,105.14,99.49,101.16,3202095,0
+CELC.US,D,20251222,000000,101.16,102.33,99.721,101.14,629824,0
+CELC.US,D,20251223,000000,99.73,103.5,99.73,102.35,587218,0
+CELC.US,D,20251224,000000,102.36,102.85,101,102.61,237211,0
+CELC.US,D,20251226,000000,102.27,103.085,101.47,102.25,351015,0
+CELC.US,D,20251229,000000,101.17,102.365,98.76,101.55,633234,0
+CELC.US,D,20251230,000000,101.55,101.865,98.87,99.92,774640,0
+CELC.US,D,20251231,000000,99.82,100.29,98.48,99.74,549573,0
+CELC.US,D,20260102,000000,99.75,100.99,98.715,100.55,594224,0
+CELC.US,D,20260105,000000,100.55,105.68,98.5,103.8,769753,0
+CELC.US,D,20260106,000000,103.15,106.89,102,105.02,546735,0
+CELC.US,D,20260107,000000,105.61,112,105.26,109.17,853244,0
+CELC.US,D,20260108,000000,107.76,109,102.65,104.67,976261,0
+CELC.US,D,20260109,000000,104.41,107.87,103.47,107.51,537289,0
+CELC.US,D,20260112,000000,104,104.68,100.38,104.51,605625,0
+CELC.US,D,20260113,000000,104.32,106.66,102.461,104.21,438590,0
+CELC.US,D,20260114,000000,105.19,115,104.1063,114.48,504410,0
+CELC.US,D,20260115,000000,115.025,116.44,104.86,105.28,766890,0
+CELC.US,D,20260116,000000,105.29,109.709,104.1,106.96,411300,0
+CELC.US,D,20260120,000000,103.84,108.125,103,105.39,869585,0
+CELC.US,D,20260121,000000,105.84,108.24,104.37,107.16,670949,0
+CELC.US,D,20260122,000000,107.24,112.69,106.83,110.77,516458,0
+CELC.US,D,20260123,000000,109.75,112.2,103,110.05,978324,0
+CELC.US,D,20260126,000000,108.52,114.3,108.52,114.01,923830,0
+CELC.US,D,20260127,000000,116.63,120.315,114.2,117.25,959686,0
+CELC.US,D,20260128,000000,117.17,117.45,113.33,114.53,1953933,0
+CELC.US,D,20260129,000000,114.55,114.74,108.91,112.12,875474,0
+CELC.US,D,20260130,000000,110.13,112.99,107.865,109.42,683173,0
+CELC.US,D,20260202,000000,105.98,112.9636,105.02,111.34,660768,0
+CELC.US,D,20260203,000000,112.99,114.4999,107,111,585598,0
+CELC.US,D,20260204,000000,110.87,110.87,104.96,107.59,1444580,0
+CELC.US,D,20260205,000000,106.41,110.995,103.915,104.28,896696,0
+CELC.US,D,20260206,000000,106.12,109.5,104.605,106.75,638016,0
+CELC.US,D,20260209,000000,106.68,110.4,105.57,107.9,507634,0
+CELC.US,D,20260210,000000,107.74,109,103.4,104.17,995020,0
+CELC.US,D,20260211,000000,105,105,97.49,104.23,922558,0
+CELC.US,D,20260212,000000,104.73,107.21,102.01,104.87,417737,0
+CELC.US,D,20260213,000000,105.05,107.7461,103.16,104.51,407742,0
+CELC.US,D,20260217,000000,103.38,108.83,101.77,107.32,774772,0
+CELC.US,D,20260218,000000,107.32,109.75,104.66,105.62,390048,0
diff --git a/daily/us/nasdaq stocks/1/cepo.us.txt b/daily/us/nasdaq stocks/1/cepo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2628f13a8ec60311799a03b8a178fd59e3a474c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cepo.us.txt	
@@ -0,0 +1,276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPO.US,D,20250107,000000,10.04,10.06,10.04,10.05,8408300,0
+CEPO.US,D,20250108,000000,10.06,10.07,10.05,10.05,466204,0
+CEPO.US,D,20250110,000000,10.06,10.07,10.04,10.05,189492,0
+CEPO.US,D,20250113,000000,10.05,10.059,10.04,10.05,119531,0
+CEPO.US,D,20250114,000000,10.05,10.0691,10.04,10.06,13992,0
+CEPO.US,D,20250115,000000,10.05,10.05,10.05,10.05,841,0
+CEPO.US,D,20250116,000000,10.05,10.05,10.05,10.05,2880,0
+CEPO.US,D,20250117,000000,10.06,10.07,10.05,10.07,5223,0
+CEPO.US,D,20250121,000000,10.05,10.07,10.05,10.07,1153,0
+CEPO.US,D,20250122,000000,10.06,10.07,10.06,10.07,5621,0
+CEPO.US,D,20250123,000000,10.07,10.07,10.07,10.07,299070,0
+CEPO.US,D,20250127,000000,10.06,10.07,10.06,10.06,111447,0
+CEPO.US,D,20250128,000000,10.072,10.072,10.06,10.06,816,0
+CEPO.US,D,20250130,000000,10.05,10.065,10.05,10.05,9167,0
+CEPO.US,D,20250131,000000,10.05,10.05,10.05,10.05,3663,0
+CEPO.US,D,20250203,000000,10.08,10.08,10.06,10.06,10017,0
+CEPO.US,D,20250204,000000,10.06,10.07,10.06,10.06,5425,0
+CEPO.US,D,20250205,000000,10.07,10.1002,10.07,10.09,361100,0
+CEPO.US,D,20250206,000000,10.09,10.1,10.07,10.1,142947,0
+CEPO.US,D,20250207,000000,10.09,10.11,10.09,10.11,173521,0
+CEPO.US,D,20250210,000000,10.12,10.1399,10.11,10.12,359267,0
+CEPO.US,D,20250211,000000,10.11,10.12,10.1099,10.1167,47603,0
+CEPO.US,D,20250212,000000,10.15,10.15,10.12,10.14,135389,0
+CEPO.US,D,20250213,000000,10.13,10.135,10.12,10.135,267015,0
+CEPO.US,D,20250214,000000,10.13,10.15,10.12,10.14,38268,0
+CEPO.US,D,20250218,000000,10.14,10.14,10.13,10.13,1303,0
+CEPO.US,D,20250219,000000,10.14,10.14,10.14,10.14,13956,0
+CEPO.US,D,20250220,000000,10.14,10.14,10.11,10.11,5228,0
+CEPO.US,D,20250221,000000,10.14,10.14,10.1,10.1,11967,0
+CEPO.US,D,20250224,000000,10.14,10.14,10.12,10.12,50753,0
+CEPO.US,D,20250225,000000,10.12,10.12,10.09,10.1,116507,0
+CEPO.US,D,20250226,000000,10.11,10.11,10.09,10.1,10340,0
+CEPO.US,D,20250227,000000,10.0999,10.1,10.08,10.095,19755,0
+CEPO.US,D,20250303,000000,10.14,10.14,10.085,10.1,9827,0
+CEPO.US,D,20250304,000000,10.1,10.1395,10.1,10.11,6852,0
+CEPO.US,D,20250305,000000,10.14,10.14,10.0968,10.1,55731,0
+CEPO.US,D,20250306,000000,10.11,10.11,10.1,10.1,170601,0
+CEPO.US,D,20250307,000000,10.132,10.132,10.09,10.11,148924,0
+CEPO.US,D,20250310,000000,10.12,10.12,10.1,10.1,129836,0
+CEPO.US,D,20250311,000000,10.1,10.12,10.09,10.12,26254,0
+CEPO.US,D,20250312,000000,10.14,10.14,10.14,10.14,123,0
+CEPO.US,D,20250313,000000,10.14,10.14,10.14,10.14,174,0
+CEPO.US,D,20250314,000000,10.11,10.14,10.11,10.12,1066,0
+CEPO.US,D,20250317,000000,10.13,10.145,10.12,10.13,102613,0
+CEPO.US,D,20250318,000000,10.14,10.14,10.12,10.14,176328,0
+CEPO.US,D,20250319,000000,10.15,10.19,10.13,10.19,129009,0
+CEPO.US,D,20250320,000000,10.17,10.19,10.17,10.18,509073,0
+CEPO.US,D,20250321,000000,10.18,10.19,10.18,10.19,2722,0
+CEPO.US,D,20250324,000000,10.19,10.19,10.17,10.17,787,0
+CEPO.US,D,20250325,000000,10.17,10.21,10.17,10.2,162830,0
+CEPO.US,D,20250326,000000,10.2,10.25,10.2,10.245,310747,0
+CEPO.US,D,20250327,000000,10.28,10.28,10.28,10.28,282,0
+CEPO.US,D,20250331,000000,10.25,10.25,10.24,10.245,2206,0
+CEPO.US,D,20250401,000000,10.24,10.305,10.24,10.305,67567,0
+CEPO.US,D,20250402,000000,10.2756,10.31,10.2756,10.28,5019,0
+CEPO.US,D,20250403,000000,10.26,10.34,10.26,10.34,19307,0
+CEPO.US,D,20250404,000000,10.27,10.3,10.27,10.3,15634,0
+CEPO.US,D,20250407,000000,10.3,10.3,10.3,10.3,51581,0
+CEPO.US,D,20250408,000000,10.3,10.3,10.3,10.3,75043,0
+CEPO.US,D,20250409,000000,10.325,10.325,10.3,10.3,287485,0
+CEPO.US,D,20250410,000000,10.3,10.33,10.3,10.33,1963,0
+CEPO.US,D,20250411,000000,10.33,10.33,10.33,10.33,5114,0
+CEPO.US,D,20250414,000000,10.31,10.62,10.3,10.35,55805,0
+CEPO.US,D,20250415,000000,10.3512,10.38,10.313,10.38,4922,0
+CEPO.US,D,20250416,000000,10.3204,10.38,10.3204,10.35,5319,0
+CEPO.US,D,20250417,000000,10.35,10.357,10.35,10.35,2027,0
+CEPO.US,D,20250421,000000,10.37,10.42,10.37,10.38,58780,0
+CEPO.US,D,20250422,000000,10.39,10.39,10.38,10.38,1518,0
+CEPO.US,D,20250423,000000,11.08,11.1,10.45,10.82,6189596,0
+CEPO.US,D,20250424,000000,10.88,11.3,10.84,11.04,1497859,0
+CEPO.US,D,20250425,000000,11.45,11.601,11.25,11.45,1665368,0
+CEPO.US,D,20250428,000000,11.55,11.69,11.39,11.6,854462,0
+CEPO.US,D,20250429,000000,11.69,11.78,11.51,11.55,575929,0
+CEPO.US,D,20250430,000000,11.58,11.9,11.4,11.53,595152,0
+CEPO.US,D,20250501,000000,11.68,12.2,11.55,11.93,2111043,0
+CEPO.US,D,20250502,000000,11.97,12.2,11.79,12.02,1193280,0
+CEPO.US,D,20250505,000000,11.87,11.9,11.4739,11.9,446070,0
+CEPO.US,D,20250506,000000,11.73,11.75,11.45,11.61,246151,0
+CEPO.US,D,20250507,000000,11.64,11.8878,11.575,11.65,299900,0
+CEPO.US,D,20250508,000000,11.7,12.37,11.555,12,1260723,0
+CEPO.US,D,20250509,000000,12.05,12.64,11.8022,12.2,984968,0
+CEPO.US,D,20250512,000000,12.36,13,12.13,12.78,1478563,0
+CEPO.US,D,20250513,000000,12.7,12.98,12.5,12.68,286892,0
+CEPO.US,D,20250514,000000,12.62,12.8,12.3812,12.41,135294,0
+CEPO.US,D,20250515,000000,12.39,12.5,12.01,12.25,354153,0
+CEPO.US,D,20250516,000000,12.44,12.46,12.03,12.03,250094,0
+CEPO.US,D,20250519,000000,12.02,12.37,11.89,12.15,207862,0
+CEPO.US,D,20250520,000000,12.0642,12.15,11.598,11.92,229993,0
+CEPO.US,D,20250521,000000,12,12.2,11.9,12.11,284090,0
+CEPO.US,D,20250522,000000,12.18,12.5,12,12.3,556710,0
+CEPO.US,D,20250523,000000,12.17,12.5,12.0285,12.37,311008,0
+CEPO.US,D,20250527,000000,12.32,12.5,11.96,12.13,294670,0
+CEPO.US,D,20250528,000000,12.2,12.2452,12.05,12.07,121819,0
+CEPO.US,D,20250529,000000,12.09,12.2382,11.8,12.03,175735,0
+CEPO.US,D,20250530,000000,12.02,12.2,11.86,12.15,389456,0
+CEPO.US,D,20250602,000000,12.11,12.395,11.9579,12.22,404435,0
+CEPO.US,D,20250603,000000,12.23,12.61,12.1207,12.2,383875,0
+CEPO.US,D,20250604,000000,12.55,12.55,12.21,12.33,233581,0
+CEPO.US,D,20250605,000000,12.22,12.4,12.1,12.16,289509,0
+CEPO.US,D,20250606,000000,12.16,12.3,11.82,12.19,149594,0
+CEPO.US,D,20250609,000000,12.18,12.3,12,12.27,80109,0
+CEPO.US,D,20250610,000000,12.11,12.3,12.11,12.2,36783,0
+CEPO.US,D,20250611,000000,12.29,12.565,12.25,12.47,458078,0
+CEPO.US,D,20250612,000000,12.5,12.55,12.28,12.46,129654,0
+CEPO.US,D,20250613,000000,12.45,12.46,12.102,12.31,132764,0
+CEPO.US,D,20250616,000000,12.48,12.48,12.19,12.35,58463,0
+CEPO.US,D,20250617,000000,12.4,12.5,12.2,12.32,73050,0
+CEPO.US,D,20250618,000000,12.21,12.53,12.21,12.49,166186,0
+CEPO.US,D,20250620,000000,12.6,12.7,12.32,12.51,136229,0
+CEPO.US,D,20250623,000000,12.42,12.49,12.17,12.28,437166,0
+CEPO.US,D,20250624,000000,12.46,12.56,12.21,12.31,221635,0
+CEPO.US,D,20250625,000000,12.37,12.44,11.16,11.42,838185,0
+CEPO.US,D,20250626,000000,11.44,11.85,11.2978,11.68,518176,0
+CEPO.US,D,20250627,000000,11.55,11.96,11.55,11.66,265745,0
+CEPO.US,D,20250630,000000,11.7,12,11.64,11.9,213495,0
+CEPO.US,D,20250701,000000,11.9,12.15,11.7,11.7,188684,0
+CEPO.US,D,20250702,000000,11.69,11.9877,11.69,11.7725,76723,0
+CEPO.US,D,20250703,000000,11.76,11.9,11.74,11.8,134279,0
+CEPO.US,D,20250707,000000,11.89,11.9,11.72,11.78,51919,0
+CEPO.US,D,20250708,000000,11.7,11.89,11.12,11.77,308979,0
+CEPO.US,D,20250709,000000,11.77,11.84,11.6,11.76,80633,0
+CEPO.US,D,20250710,000000,11.76,11.85,11.71,11.77,82529,0
+CEPO.US,D,20250711,000000,11.66,11.91,11.53,11.75,88467,0
+CEPO.US,D,20250714,000000,12.24,12.24,11.8,11.995,122368,0
+CEPO.US,D,20250715,000000,12.19,15.05,11.92,14.72,2518555,0
+CEPO.US,D,20250716,000000,14.25,15.79,13.56,15.24,3561430,0
+CEPO.US,D,20250717,000000,15.91,16.5,13.15,14.28,7079875,0
+CEPO.US,D,20250718,000000,14.68,14.68,12.04,12.2,3667800,0
+CEPO.US,D,20250721,000000,12.25,12.25,11.16,11.29,1816824,0
+CEPO.US,D,20250722,000000,11.69,12.31,11.3,12.19,925454,0
+CEPO.US,D,20250723,000000,12.37,12.42,11.75,11.9,693232,0
+CEPO.US,D,20250724,000000,11.95,12.1,11.6,12.1,544585,0
+CEPO.US,D,20250725,000000,11.86,12.03,11.5,11.86,583778,0
+CEPO.US,D,20250728,000000,11.78,11.8,11.11,11.15,692268,0
+CEPO.US,D,20250729,000000,11.11,11.33,10.93,11.15,517495,0
+CEPO.US,D,20250730,000000,11.14,11.18,10.73,11.08,539827,0
+CEPO.US,D,20250731,000000,11.01,11.22,10.92,10.95,632921,0
+CEPO.US,D,20250801,000000,10.88,11,10.7,10.9,383372,0
+CEPO.US,D,20250804,000000,10.95,11.14,10.92,11.13,310393,0
+CEPO.US,D,20250805,000000,11.14,11.15,10.75,10.78,337360,0
+CEPO.US,D,20250806,000000,10.84,10.95,10.5613,10.63,612712,0
+CEPO.US,D,20250807,000000,10.65,10.7,10.46,10.46,465628,0
+CEPO.US,D,20250808,000000,10.56,10.61,10.43,10.58,402739,0
+CEPO.US,D,20250811,000000,10.53,10.68,10.505,10.63,573020,0
+CEPO.US,D,20250812,000000,10.56,10.99,10.55,10.94,402802,0
+CEPO.US,D,20250813,000000,10.85,10.9,10.7439,10.825,139129,0
+CEPO.US,D,20250814,000000,10.84,10.84,10.56,10.65,238372,0
+CEPO.US,D,20250815,000000,10.67,10.7701,10.56,10.62,273357,0
+CEPO.US,D,20250818,000000,10.65,10.7,10.51,10.52,175739,0
+CEPO.US,D,20250819,000000,10.5,10.5287,10.4,10.505,326886,0
+CEPO.US,D,20250820,000000,10.51,10.59,10.4,10.46,417485,0
+CEPO.US,D,20250821,000000,10.5,10.5,10.4,10.42,269435,0
+CEPO.US,D,20250822,000000,10.42,10.5,10.4,10.46,180405,0
+CEPO.US,D,20250825,000000,10.42,10.49,10.42,10.46,115935,0
+CEPO.US,D,20250826,000000,10.44,10.53,10.43,10.47,118309,0
+CEPO.US,D,20250827,000000,10.42,10.476,10.42,10.46,125578,0
+CEPO.US,D,20250828,000000,10.48,10.54,10.442,10.52,89993,0
+CEPO.US,D,20250829,000000,10.45,10.5,10.43,10.46,194595,0
+CEPO.US,D,20250902,000000,10.47,10.47,10.4,10.41,182435,0
+CEPO.US,D,20250903,000000,10.41,10.4305,10.365,10.4,267125,0
+CEPO.US,D,20250904,000000,10.44,10.44,10.319,10.33,476505,0
+CEPO.US,D,20250905,000000,10.35,10.4,10.31,10.37,390229,0
+CEPO.US,D,20250908,000000,10.4,10.43,10.395,10.42,269057,0
+CEPO.US,D,20250909,000000,10.43,10.44,10.405,10.43,285208,0
+CEPO.US,D,20250910,000000,10.45,10.45,10.42,10.43,97520,0
+CEPO.US,D,20250911,000000,10.42,10.45,10.35,10.4,108108,0
+CEPO.US,D,20250912,000000,10.36,10.45,10.36,10.42,95960,0
+CEPO.US,D,20250915,000000,10.4,10.45,10.37,10.4,186439,0
+CEPO.US,D,20250916,000000,10.42,10.4314,10.28,10.43,109438,0
+CEPO.US,D,20250917,000000,10.4,10.44,10.36,10.38,96060,0
+CEPO.US,D,20250918,000000,10.4,10.43,10.35,10.4,123639,0
+CEPO.US,D,20250919,000000,10.4,10.44,10.35,10.38,83492,0
+CEPO.US,D,20250922,000000,10.42,10.53,10.39,10.48,297871,0
+CEPO.US,D,20250923,000000,10.47,10.56,10.42,10.5,109723,0
+CEPO.US,D,20250924,000000,10.49,10.54,10.4501,10.51,70122,0
+CEPO.US,D,20250925,000000,10.5,10.53,10.43,10.51,220191,0
+CEPO.US,D,20250926,000000,10.46,10.515,10.44,10.5,138871,0
+CEPO.US,D,20250929,000000,10.5,10.55,10.47,10.51,305251,0
+CEPO.US,D,20250930,000000,10.47,10.48,10.44,10.46,51940,0
+CEPO.US,D,20251001,000000,10.45,10.54,10.44,10.47,102139,0
+CEPO.US,D,20251002,000000,10.44,10.47,10.43,10.44,159418,0
+CEPO.US,D,20251003,000000,10.47,10.47,10.4,10.47,145593,0
+CEPO.US,D,20251006,000000,10.44,10.54,10.4,10.54,182248,0
+CEPO.US,D,20251007,000000,10.54,10.85,10.44,10.47,285951,0
+CEPO.US,D,20251008,000000,10.54,10.6599,10.4201,10.6,514572,0
+CEPO.US,D,20251009,000000,10.52,10.67,10.52,10.56,129437,0
+CEPO.US,D,20251010,000000,10.58,10.79,10.5,10.59,406403,0
+CEPO.US,D,20251013,000000,10.59,10.5902,10.4999,10.52,297594,0
+CEPO.US,D,20251014,000000,10.48,10.6,10.44,10.55,318263,0
+CEPO.US,D,20251015,000000,10.56,10.59,10.47,10.5,495619,0
+CEPO.US,D,20251016,000000,10.5,10.5198,10.44,10.5,253389,0
+CEPO.US,D,20251017,000000,10.46,10.54,10.36,10.53,306075,0
+CEPO.US,D,20251020,000000,10.53,10.5406,10.43,10.51,174173,0
+CEPO.US,D,20251021,000000,10.5,10.53,10.45,10.53,173582,0
+CEPO.US,D,20251022,000000,10.5,10.5499,10.45,10.49,398550,0
+CEPO.US,D,20251023,000000,10.5,10.525,10.46,10.5,252860,0
+CEPO.US,D,20251024,000000,10.43,10.5499,10.43,10.49,152119,0
+CEPO.US,D,20251027,000000,10.41,10.565,10.41,10.52,126273,0
+CEPO.US,D,20251028,000000,10.45,10.55,10.45,10.54,41034,0
+CEPO.US,D,20251029,000000,10.44,10.5265,10.44,10.51,69667,0
+CEPO.US,D,20251030,000000,10.59,10.59,10.46,10.5,57152,0
+CEPO.US,D,20251031,000000,10.46,10.5154,10.46,10.5,68824,0
+CEPO.US,D,20251103,000000,10.57,10.57,10.45,10.5,76569,0
+CEPO.US,D,20251104,000000,10.5,10.5,10.41,10.41,326165,0
+CEPO.US,D,20251105,000000,10.42,10.5,10.41,10.45,175873,0
+CEPO.US,D,20251106,000000,10.41,10.44,10.41,10.435,1082864,0
+CEPO.US,D,20251107,000000,10.48,10.48,10.38,10.44,88492,0
+CEPO.US,D,20251110,000000,10.43,10.43,10.4,10.41,376930,0
+CEPO.US,D,20251111,000000,10.4,10.41,10.4,10.405,43615,0
+CEPO.US,D,20251112,000000,10.4,10.4009,10.36,10.38,57782,0
+CEPO.US,D,20251113,000000,10.41,10.41,10.38,10.38,145237,0
+CEPO.US,D,20251114,000000,10.35,10.37,10.27,10.365,2272537,0
+CEPO.US,D,20251117,000000,10.36,10.37,10.36,10.36,162287,0
+CEPO.US,D,20251118,000000,10.36,10.37,10.36,10.37,97991,0
+CEPO.US,D,20251119,000000,10.34,10.45,10.34,10.41,325629,0
+CEPO.US,D,20251120,000000,10.39,10.4065,10.38,10.38,173143,0
+CEPO.US,D,20251121,000000,10.38,10.41,10.38,10.4,1749009,0
+CEPO.US,D,20251124,000000,10.46,10.46,10.4,10.4,192218,0
+CEPO.US,D,20251125,000000,10.4,10.4275,10.4,10.41,47145,0
+CEPO.US,D,20251126,000000,10.4285,10.4285,10.4,10.41,89118,0
+CEPO.US,D,20251128,000000,10.3501,10.405,10.3501,10.4027,6019,0
+CEPO.US,D,20251201,000000,10.41,10.41,10.38,10.38,223169,0
+CEPO.US,D,20251202,000000,10.38,10.41,10.38,10.4,39978,0
+CEPO.US,D,20251203,000000,10.38,10.41,10.38,10.4,208940,0
+CEPO.US,D,20251204,000000,10.38,10.42,10.38,10.4,47145,0
+CEPO.US,D,20251205,000000,10.4,10.4323,10.39,10.405,64773,0
+CEPO.US,D,20251208,000000,10.4,10.44,10.4,10.44,103355,0
+CEPO.US,D,20251209,000000,10.43,10.45,10.42,10.43,229685,0
+CEPO.US,D,20251210,000000,10.44,10.46,10.43,10.46,448865,0
+CEPO.US,D,20251211,000000,10.45,10.55,10.45,10.54,193605,0
+CEPO.US,D,20251212,000000,10.55,10.61,10.535,10.55,1218681,0
+CEPO.US,D,20251215,000000,10.51,10.545,10.5,10.525,73375,0
+CEPO.US,D,20251216,000000,10.525,10.59,10.4879,10.58,1287544,0
+CEPO.US,D,20251217,000000,10.47,10.59,10.47,10.55,376905,0
+CEPO.US,D,20251218,000000,10.52,10.52,10.43,10.44,34299,0
+CEPO.US,D,20251219,000000,10.47,10.47,10.43,10.44,31277,0
+CEPO.US,D,20251222,000000,10.45,10.45,10.43,10.44,69212,0
+CEPO.US,D,20251223,000000,10.43,10.44,10.43,10.44,60741,0
+CEPO.US,D,20251224,000000,10.44,10.44,10.42,10.43,75788,0
+CEPO.US,D,20251226,000000,10.45,10.45,10.42,10.43,30259,0
+CEPO.US,D,20251229,000000,10.42,10.425,10.415,10.42,31461,0
+CEPO.US,D,20251230,000000,10.42,10.45,10.4,10.4,115418,0
+CEPO.US,D,20251231,000000,10.41,10.42,10.4,10.41,41547,0
+CEPO.US,D,20260102,000000,10.42,10.5,10.4,10.41,39020,0
+CEPO.US,D,20260105,000000,10.43,10.5,10.43,10.5,104741,0
+CEPO.US,D,20260106,000000,10.49,10.49,10.43,10.43,26712,0
+CEPO.US,D,20260107,000000,10.47,10.47,10.43,10.44,12073,0
+CEPO.US,D,20260108,000000,10.43,10.45,10.425,10.44,19629,0
+CEPO.US,D,20260109,000000,10.425,10.47,10.425,10.45,16042,0
+CEPO.US,D,20260112,000000,10.455,10.455,10.44,10.44,61346,0
+CEPO.US,D,20260113,000000,10.461,10.4665,10.42,10.44,23868,0
+CEPO.US,D,20260114,000000,10.44,10.45,10.43,10.45,29259,0
+CEPO.US,D,20260115,000000,10.43,10.5,10.43,10.47,25694,0
+CEPO.US,D,20260116,000000,10.4935,10.4935,10.44,10.46,32680,0
+CEPO.US,D,20260120,000000,10.44,10.52,10.44,10.52,94312,0
+CEPO.US,D,20260121,000000,10.52,10.52,10.45,10.46,42760,0
+CEPO.US,D,20260122,000000,10.49,10.4901,10.44,10.45,21108,0
+CEPO.US,D,20260123,000000,10.44,10.475,10.44,10.46,6408,0
+CEPO.US,D,20260126,000000,10.49,10.49,10.445,10.45,28543,0
+CEPO.US,D,20260127,000000,10.44,10.4555,10.44,10.45,14820,0
+CEPO.US,D,20260128,000000,10.46,10.49,10.45,10.455,9558,0
+CEPO.US,D,20260129,000000,10.46,10.461,10.45,10.45,23472,0
+CEPO.US,D,20260130,000000,10.45,10.46,10.45,10.46,28431,0
+CEPO.US,D,20260202,000000,10.45,10.45,10.43,10.44,58874,0
+CEPO.US,D,20260203,000000,10.49,10.49,10.42,10.42,87242,0
+CEPO.US,D,20260204,000000,10.43,10.5,10.42,10.44,37312,0
+CEPO.US,D,20260205,000000,10.43,10.45,10.42,10.44,73127,0
+CEPO.US,D,20260206,000000,10.42,10.45,10.42,10.43,37046,0
+CEPO.US,D,20260209,000000,10.42,10.44,10.42,10.44,5272,0
+CEPO.US,D,20260210,000000,10.42,10.4401,10.39,10.44,192512,0
+CEPO.US,D,20260211,000000,10.42,10.44,10.42,10.435,25113,0
+CEPO.US,D,20260212,000000,10.43,10.43,10.42,10.42,8138,0
+CEPO.US,D,20260213,000000,10.423,10.435,10.42,10.435,31378,0
+CEPO.US,D,20260217,000000,10.42,10.44,10.42,10.44,36146,0
+CEPO.US,D,20260218,000000,10.44,10.474,10.43,10.47,23399,0
diff --git a/daily/us/nasdaq stocks/1/cflt.us.txt b/daily/us/nasdaq stocks/1/cflt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9100e30c8ab8ce1734fe4e20db08c4847f490bfa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cflt.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFLT.US,D,20210624,000000,44,47,42.31,45.02,12012744,0
+CFLT.US,D,20210625,000000,45.84,46.77,45,46.15,2108742,0
+CFLT.US,D,20210628,000000,46.99,55.12,46.86,53.16,3479539,0
+CFLT.US,D,20210629,000000,54.66,57.9899,48.34,50,3230379,0
+CFLT.US,D,20210630,000000,50,50,46.3975,47.5,3747419,0
+CFLT.US,D,20210701,000000,47.8,48.66,43.575,44.25,1693012,0
+CFLT.US,D,20210702,000000,45.07,45.4,43.25,43.5,983054,0
+CFLT.US,D,20210706,000000,43.18,44.6,42.64,43,972978,0
+CFLT.US,D,20210707,000000,42.51,43.57,41.1038,42,562624,0
+CFLT.US,D,20210708,000000,41.17,43.9109,40.5,42.65,521557,0
+CFLT.US,D,20210709,000000,42.5,46.27,42.5,45.81,730971,0
+CFLT.US,D,20210712,000000,45.31,46.01,43.68,45.06,528361,0
+CFLT.US,D,20210713,000000,44.55,46.735,42.97,43.33,526831,0
+CFLT.US,D,20210714,000000,42.99,43.8,41.4,41.5,685269,0
+CFLT.US,D,20210715,000000,41.43,41.45,39.71,40.48,493799,0
+CFLT.US,D,20210716,000000,40.28,41.48,40.2,40.4,329661,0
+CFLT.US,D,20210719,000000,39.11,41.19,39,40.14,428605,0
+CFLT.US,D,20210720,000000,39.85,40.98,39.17,40.63,497704,0
+CFLT.US,D,20210721,000000,40.31,40.95,38.82,39.36,745060,0
+CFLT.US,D,20210722,000000,39.03,39.49,37.71,39.37,791136,0
+CFLT.US,D,20210723,000000,39.1,40.3,38.12,40.04,710073,0
+CFLT.US,D,20210726,000000,39.74,41.8,39.46,40,1199835,0
+CFLT.US,D,20210727,000000,39.59,40.1837,37.9,39.01,1292723,0
+CFLT.US,D,20210728,000000,39,39.791,38.6,39.23,741584,0
+CFLT.US,D,20210729,000000,39.3,40,38.71,39,497001,0
+CFLT.US,D,20210730,000000,38.86,39.39,38.51,39.19,393123,0
+CFLT.US,D,20210802,000000,39.56,41.75,39.25,41.54,579534,0
+CFLT.US,D,20210803,000000,41.9,42.14,40.11,41.41,365856,0
+CFLT.US,D,20210804,000000,40.84,41.71,40.6115,41.51,428590,0
+CFLT.US,D,20210805,000000,41.72,42,39.72,40.25,987304,0
+CFLT.US,D,20210806,000000,42.3,46.07,40.26,44.37,4937690,0
+CFLT.US,D,20210809,000000,43.25,48.59,43.15,47.28,5825543,0
+CFLT.US,D,20210810,000000,46.87,51.8,46.49,50.49,3076233,0
+CFLT.US,D,20210811,000000,50.13,51.33,48.33,50.06,1117631,0
+CFLT.US,D,20210812,000000,50,54.2,49.83,54.15,1679572,0
+CFLT.US,D,20210813,000000,54,54.5,52.77,54,755164,0
+CFLT.US,D,20210816,000000,53.59,53.99,51.81,51.99,976360,0
+CFLT.US,D,20210817,000000,51.79,54.7,51.09,52.47,1316040,0
+CFLT.US,D,20210818,000000,52.29,53.4517,51.8,52.73,337495,0
+CFLT.US,D,20210819,000000,52.26,54.12,51.02,52.07,929518,0
+CFLT.US,D,20210820,000000,52.18,54.13,52.04,54.025,460105,0
+CFLT.US,D,20210823,000000,54.47,59.98,53.66,55.78,2445543,0
+CFLT.US,D,20210824,000000,55.45,55.45,51.32,52.02,1052566,0
+CFLT.US,D,20210825,000000,52.03,54.7,51.62,52.91,784938,0
+CFLT.US,D,20210826,000000,52.43,58,52,57.68,949745,0
+CFLT.US,D,20210827,000000,57.2,57.6,54.65,55,799551,0
+CFLT.US,D,20210830,000000,55.14,57.505,54.49,56.14,722738,0
+CFLT.US,D,20210831,000000,55.75,56.63,54.732,55.91,405302,0
+CFLT.US,D,20210901,000000,56.9,57.2,52.8,53.07,991791,0
+CFLT.US,D,20210902,000000,53.5,55.26,52.58,54.48,926419,0
+CFLT.US,D,20210903,000000,54.93,60,54.28,59.01,1481306,0
+CFLT.US,D,20210907,000000,59.766,61.7,57.77,61.33,1858049,0
+CFLT.US,D,20210908,000000,61.5,61.9999,57.58,58.73,1309268,0
+CFLT.US,D,20210909,000000,59.51,65.6,58.55,64.9,1692438,0
+CFLT.US,D,20210910,000000,65.05,67.11,63.5462,65.51,1080209,0
+CFLT.US,D,20210913,000000,66,66,62.2201,65.15,913315,0
+CFLT.US,D,20210914,000000,65.43,66.49,63.3,63.87,566219,0
+CFLT.US,D,20210915,000000,63.35,68.83,62.72,67.34,1276750,0
+CFLT.US,D,20210916,000000,67.47,68.6,65.65,67.74,1142487,0
+CFLT.US,D,20210917,000000,68.01,71,66.5839,69.76,2806101,0
+CFLT.US,D,20210920,000000,66.56,67.8499,62.11,63.73,1112493,0
+CFLT.US,D,20210921,000000,65,66.88,64.7,65.6,878080,0
+CFLT.US,D,20210922,000000,65.76,70.02,64.81,69.04,773971,0
+CFLT.US,D,20210923,000000,71.71,72.99,67.74,72.61,747936,0
+CFLT.US,D,20210924,000000,73.18,74.25,66.81,71.16,929860,0
+CFLT.US,D,20210927,000000,71.89,73.73,69.045,70.17,740098,0
+CFLT.US,D,20210928,000000,68.0924,68.95,62.23,62.57,1178510,0
+CFLT.US,D,20210929,000000,63.7,64,58.53,58.76,1459583,0
+CFLT.US,D,20210930,000000,59.25,61.45,58.9,59.65,1105106,0
+CFLT.US,D,20211001,000000,59.85,64.73,59.0001,63.56,844792,0
+CFLT.US,D,20211004,000000,63.17,63.17,58.5,59.07,892168,0
+CFLT.US,D,20211005,000000,59.71,61.64,58.77,59.14,423575,0
+CFLT.US,D,20211006,000000,58.17,63.66,58.14,62.9,967569,0
+CFLT.US,D,20211007,000000,64.02,67.74,62.34,67.18,1507565,0
+CFLT.US,D,20211008,000000,67.09,67.19,64.1,64.59,603534,0
+CFLT.US,D,20211011,000000,64,65.3299,59.66,60.36,879200,0
+CFLT.US,D,20211012,000000,61.36,65.18,61.36,63.72,819722,0
+CFLT.US,D,20211013,000000,64.45,67.7,64.1289,66.5,1056180,0
+CFLT.US,D,20211014,000000,68,70.7,66.9,67.45,805655,0
+CFLT.US,D,20211015,000000,68.8,69.58,65.93,66.9,898785,0
+CFLT.US,D,20211018,000000,67.44,67.84,64.8032,65.53,671121,0
+CFLT.US,D,20211019,000000,65.87,69.5,65.62,66.66,935480,0
+CFLT.US,D,20211020,000000,66.74,67.305,63.31,66.66,853716,0
+CFLT.US,D,20211021,000000,66.76,69.875,64.51,68.83,1230755,0
+CFLT.US,D,20211022,000000,68.18,69.9488,65.15,67.79,876644,0
+CFLT.US,D,20211025,000000,67.83,71.3,65.34,68.46,1390115,0
+CFLT.US,D,20211026,000000,68.74,68.8408,63.22,65.89,1715346,0
+CFLT.US,D,20211027,000000,64.98,65.89,61.6838,63.43,929228,0
+CFLT.US,D,20211028,000000,63.86,68.19,62.7488,67.16,1188622,0
+CFLT.US,D,20211029,000000,66.51,70.26,66.0006,67.95,823548,0
+CFLT.US,D,20211101,000000,67.5,71.7,66.22,70.89,857726,0
+CFLT.US,D,20211102,000000,71.05,76.16,69.99,75.95,1381052,0
+CFLT.US,D,20211103,000000,76.55,78.6,72.1201,76.55,824062,0
+CFLT.US,D,20211104,000000,76.63,78.81,73.19,73.6,1458668,0
+CFLT.US,D,20211105,000000,78.25,94.97,77.1,93.6,5727863,0
+CFLT.US,D,20211108,000000,91.4,91.4,83.97,88,7701927,0
+CFLT.US,D,20211109,000000,87.12,89.95,84.11,89.95,4469139,0
+CFLT.US,D,20211110,000000,87.46,90.94,85.58,89.61,3781801,0
+CFLT.US,D,20211111,000000,90.07,91.75,87.03,88.13,3833249,0
+CFLT.US,D,20211112,000000,89.07,94,87.31,90.01,3140203,0
+CFLT.US,D,20211115,000000,87,87,78.19,80,5691831,0
+CFLT.US,D,20211116,000000,83.33,83.44,77.5,81.93,2901673,0
+CFLT.US,D,20211117,000000,81.46,82.23,79.02,79.82,1484029,0
+CFLT.US,D,20211118,000000,81.84,83,79.67,80.16,1763011,0
+CFLT.US,D,20211119,000000,80.09,85.32,79.32,79.75,2565092,0
+CFLT.US,D,20211122,000000,81.5,81.5,72.63,77.09,2625789,0
+CFLT.US,D,20211123,000000,75.65,79.8,74.06,75.62,1848163,0
+CFLT.US,D,20211124,000000,73.85,80.11,73.5,79.79,1540968,0
+CFLT.US,D,20211126,000000,78.89,81.73,77.5001,81.04,828720,0
+CFLT.US,D,20211129,000000,82,84.83,79.09,84.44,2000392,0
+CFLT.US,D,20211130,000000,83.7,85.5,75.92,78.02,1759395,0
+CFLT.US,D,20211201,000000,80.67,82.14,70.36,70.56,1909683,0
+CFLT.US,D,20211202,000000,70.4217,78.7499,70.4,77.01,2641450,0
+CFLT.US,D,20211203,000000,76.59,76.9116,68,72.68,4256927,0
+CFLT.US,D,20211206,000000,70.27,71.62,66.34,68.75,4790401,0
+CFLT.US,D,20211207,000000,71.58,76.28,70.73,73.09,2493709,0
+CFLT.US,D,20211208,000000,67.9,72.38,64.1,69.01,10235772,0
+CFLT.US,D,20211209,000000,68.6,69.59,65.7,66.9,6409853,0
+CFLT.US,D,20211210,000000,67.68,68.73,63.11,64.44,2818968,0
+CFLT.US,D,20211213,000000,64.3,67.26,62.77,63.77,3384088,0
+CFLT.US,D,20211214,000000,61.4,65,59.26,62.89,2450275,0
+CFLT.US,D,20211215,000000,63.24,64.95,60.18,63.86,3073262,0
+CFLT.US,D,20211216,000000,64.05,67.35,58.41,59.98,2738134,0
+CFLT.US,D,20211217,000000,59.67,64.19,58.5,63.27,6960168,0
+CFLT.US,D,20211220,000000,61.6,65.77,60.76,65.16,2355991,0
+CFLT.US,D,20211221,000000,66,69.25,65.655,68.95,1826103,0
+CFLT.US,D,20211222,000000,69,71.63,67.99,69.5,2560411,0
+CFLT.US,D,20211223,000000,69.5,74,68.13,71.77,1384787,0
+CFLT.US,D,20211227,000000,71.61,78.57,71.59,76.59,1878575,0
+CFLT.US,D,20211228,000000,76.74,77.3,74.07,74.96,748108,0
+CFLT.US,D,20211229,000000,74.38,76.04,72.61,75.08,1003011,0
+CFLT.US,D,20211230,000000,75.18,78.6,75.11,77.36,1332194,0
+CFLT.US,D,20211231,000000,77.75,78.16,75.51,76.24,892298,0
+CFLT.US,D,20220103,000000,76.62,76.62,69.01,69.92,2200471,0
+CFLT.US,D,20220104,000000,69.68,69.68,63.27,64.97,2283143,0
+CFLT.US,D,20220105,000000,63.25,64.93,60.32,60.8,2077085,0
+CFLT.US,D,20220106,000000,60.29,66.6,57.94,64.9,4598604,0
+CFLT.US,D,20220107,000000,66.96,70.41,64.12,67.11,2539311,0
+CFLT.US,D,20220110,000000,66.99,70.58,62.57,69.9,3394766,0
+CFLT.US,D,20220111,000000,69.9,73.95,69.12,71.97,2435163,0
+CFLT.US,D,20220112,000000,73.7,74.749,71.02,73.65,3060037,0
+CFLT.US,D,20220113,000000,73.81,74.92,62.95,62.95,5430772,0
+CFLT.US,D,20220114,000000,63.3335,66.36,62.33,65,3816382,0
+CFLT.US,D,20220118,000000,63.58,65.95,61.32,61.75,2165289,0
+CFLT.US,D,20220119,000000,62.5736,64.1299,60.86,61.32,2764893,0
+CFLT.US,D,20220120,000000,62.53,65.1753,61.49,62,2283074,0
+CFLT.US,D,20220121,000000,61.46,63.59,59.12,59.89,3984651,0
+CFLT.US,D,20220124,000000,57.372,59.14,51,58.64,5050940,0
+CFLT.US,D,20220125,000000,58.79,60.3999,55.64,56.75,1929740,0
+CFLT.US,D,20220126,000000,61.63,64.08,55.62,56,3603072,0
+CFLT.US,D,20220127,000000,58.75,61.23,57.825,58.25,2036753,0
+CFLT.US,D,20220128,000000,58.24,62.9,55.55,62.82,2641804,0
+CFLT.US,D,20220131,000000,63.26,65.73,62.01,65.39,1914864,0
+CFLT.US,D,20220201,000000,66.6287,69.94,65.17,68.55,2396336,0
+CFLT.US,D,20220202,000000,69.07,69.4612,65.35,65.71,1552837,0
+CFLT.US,D,20220203,000000,63.16,67.13,63.01,63.66,1417402,0
+CFLT.US,D,20220204,000000,63.6,67.11,61.29,66.48,1785045,0
+CFLT.US,D,20220207,000000,66.55,71.2881,66.55,68.98,3331290,0
+CFLT.US,D,20220208,000000,68.55,72.5,66.89,72.14,1847303,0
+CFLT.US,D,20220209,000000,73.26,75.02,71.7,74.95,2333937,0
+CFLT.US,D,20220210,000000,74.83,81.1099,71.63,73.19,6954994,0
+CFLT.US,D,20220211,000000,67.09,67.28,54.274,57.18,9778226,0
+CFLT.US,D,20220214,000000,57.57,57.6348,52.52,54.31,4426710,0
+CFLT.US,D,20220215,000000,55,57.75,52.5,57.53,4272545,0
+CFLT.US,D,20220216,000000,56.53,58.86,55.45,57.95,1575593,0
+CFLT.US,D,20220217,000000,57.16,57.95,52.21,52.31,2447896,0
+CFLT.US,D,20220218,000000,52.26,52.4343,46.71,47.01,4612730,0
+CFLT.US,D,20220222,000000,45.27,47,42.5,43.52,6050992,0
+CFLT.US,D,20220223,000000,43.88,44,38.64,38.66,5387365,0
+CFLT.US,D,20220224,000000,36.8,43,36.01,42.58,6938037,0
+CFLT.US,D,20220225,000000,41.75,42.98,40.2,41.91,2634850,0
+CFLT.US,D,20220228,000000,41.9,44.05,41.74,42.79,2286655,0
+CFLT.US,D,20220301,000000,42.81,45.08,42,43.28,2389796,0
+CFLT.US,D,20220302,000000,43.545,44.6317,41.44,43.54,2385962,0
+CFLT.US,D,20220303,000000,43.34,43.65,38.12,38.77,4318498,0
+CFLT.US,D,20220304,000000,38.73,39.59,35.2809,35.6,3276959,0
+CFLT.US,D,20220307,000000,35.85,36.56,31.78,32.33,5665738,0
+CFLT.US,D,20220308,000000,32.17,35.6,30.99,33.49,4393403,0
+CFLT.US,D,20220309,000000,35.12,37,35.115,36.24,3576836,0
+CFLT.US,D,20220310,000000,35.21,35.62,33.69,34.43,1763862,0
+CFLT.US,D,20220311,000000,35.16,35.42,31.08,31.08,3206792,0
+CFLT.US,D,20220314,000000,30.96,31,29.37,30.07,3924067,0
+CFLT.US,D,20220315,000000,29,30.6,28.03,30.38,5572174,0
+CFLT.US,D,20220316,000000,31.34,34.48,30.44,32.49,5151557,0
+CFLT.US,D,20220317,000000,32.25,37.24,31.505,36.61,4202632,0
+CFLT.US,D,20220318,000000,35.56,37.64,34.26,37.58,7158705,0
+CFLT.US,D,20220321,000000,38.33,39.3,36.93,38.48,4298284,0
+CFLT.US,D,20220322,000000,39.13,41.39,37.57,40.84,3932738,0
+CFLT.US,D,20220323,000000,40.36,43.72,39.99,41.56,2926437,0
+CFLT.US,D,20220324,000000,41.6,43.1,41.31,42.52,2408334,0
+CFLT.US,D,20220325,000000,42.5,42.94,38.96,39.63,2525486,0
+CFLT.US,D,20220328,000000,39.54,42.14,39.54,42.11,1989261,0
+CFLT.US,D,20220329,000000,42.75,44.97,41.85,44.31,2720431,0
+CFLT.US,D,20220330,000000,43.34,44.43,41.1,41.44,1693550,0
+CFLT.US,D,20220331,000000,41.4,42.35,40.5,41,1358698,0
+CFLT.US,D,20220401,000000,41.15,42.89,40.35,41.59,1454438,0
+CFLT.US,D,20220404,000000,41.61,43.75,41.35,43.64,1275259,0
+CFLT.US,D,20220405,000000,43.98,44.57,41.98,42.69,1250831,0
+CFLT.US,D,20220406,000000,41.05,41.33,37.6,39.82,2596895,0
+CFLT.US,D,20220407,000000,39.8,40.9322,38.1,38.97,2102256,0
+CFLT.US,D,20220408,000000,38.78,39.53,37.81,38.42,1818486,0
+CFLT.US,D,20220411,000000,38.36,39.889,37.75,38.96,1263872,0
+CFLT.US,D,20220412,000000,40.12,41.74,38.14,38.25,1969270,0
+CFLT.US,D,20220413,000000,38.2,40.81,37.86,40.11,1886174,0
+CFLT.US,D,20220414,000000,39.74,40.1,38.437,38.95,1994429,0
+CFLT.US,D,20220418,000000,38.95,38.99,36.93,38.31,1529865,0
+CFLT.US,D,20220419,000000,37.97,40.35,37.97,39.78,1656947,0
+CFLT.US,D,20220420,000000,40.21,40.3,37.77,38.12,2186747,0
+CFLT.US,D,20220421,000000,39.13,39.99,35.25,35.83,1849038,0
+CFLT.US,D,20220422,000000,36.15,37.055,33.95,34.06,2875856,0
+CFLT.US,D,20220425,000000,33.96,35.36,33.77,34.96,2238235,0
+CFLT.US,D,20220426,000000,34.56,34.9647,32.21,32.31,2238999,0
+CFLT.US,D,20220427,000000,32.97,34.68,31.76,32,1858965,0
+CFLT.US,D,20220428,000000,32.67,34.46,31.355,34.33,2260755,0
+CFLT.US,D,20220429,000000,33.65,35.33,31.12,31.24,2290006,0
+CFLT.US,D,20220502,000000,30.76,31.76,29.31,31.15,2802121,0
+CFLT.US,D,20220503,000000,30.73,31.53,28.9,30.93,3245829,0
+CFLT.US,D,20220504,000000,31.26,33.72,28.82,33.45,3725015,0
+CFLT.US,D,20220505,000000,32.57,32.6,27.43,28.25,4608898,0
+CFLT.US,D,20220506,000000,25.24,25.24,21.17,23.73,10711540,0
+CFLT.US,D,20220509,000000,22.95,23.66,19.9,19.93,6552574,0
+CFLT.US,D,20220510,000000,21.2,21.49,18.265,19.72,6914314,0
+CFLT.US,D,20220511,000000,19.5,20.7,18.13,18.42,4002698,0
+CFLT.US,D,20220512,000000,17.97,21.73,17.365,19.3,8271611,0
+CFLT.US,D,20220513,000000,20.05,22.61,20.05,21.54,3879669,0
+CFLT.US,D,20220516,000000,21.12,21.96,19.28,19.34,3371469,0
+CFLT.US,D,20220517,000000,20.24,21.15,18.73,20,2592838,0
+CFLT.US,D,20220518,000000,19.01,19.48,17.22,17.93,5323802,0
+CFLT.US,D,20220519,000000,17.74,19.55,17.38,18.5,4547861,0
+CFLT.US,D,20220520,000000,19.11,19.44,17.15,18.91,5132266,0
+CFLT.US,D,20220523,000000,18.99,19.59,18.42,19.36,3772477,0
+CFLT.US,D,20220524,000000,18.73,18.93,16.4828,17.76,4422541,0
+CFLT.US,D,20220525,000000,17.45,19.18,17.22,18.72,2709288,0
+CFLT.US,D,20220526,000000,18.71,20.22,18.13,19.74,3657610,0
+CFLT.US,D,20220527,000000,19.87,21.39,19.87,21.36,3450639,0
+CFLT.US,D,20220531,000000,21.09,22.04,20.89,21.13,3715456,0
+CFLT.US,D,20220601,000000,21.195,21.88,20.04,20.82,2201995,0
+CFLT.US,D,20220602,000000,20.71,23.23,20.64,22.76,3303776,0
+CFLT.US,D,20220603,000000,22.05,22.8,21.4202,21.66,1922807,0
+CFLT.US,D,20220606,000000,22.79,22.99,21.59,22.4,2810569,0
+CFLT.US,D,20220607,000000,21.95,23.12,21.54,22.44,3106585,0
+CFLT.US,D,20220608,000000,22.32,23.515,22.32,23,2073366,0
+CFLT.US,D,20220609,000000,22.77,23.57,21.915,22.07,1931025,0
+CFLT.US,D,20220610,000000,21.23,21.6373,19.625,20.63,3036269,0
+CFLT.US,D,20220613,000000,19.29,19.71,17.8,17.98,3473344,0
+CFLT.US,D,20220614,000000,18.08,18.6,17.48,18.07,2803649,0
+CFLT.US,D,20220615,000000,18.51,19.98,18.36,19.5,4386199,0
+CFLT.US,D,20220616,000000,18.53,19.63,17.975,18.67,3845276,0
+CFLT.US,D,20220617,000000,19.06,20.455,19.02,20.09,10303498,0
+CFLT.US,D,20220621,000000,20.59,21.71,20.296,21.26,3089427,0
+CFLT.US,D,20220622,000000,20.83,22.05,20.75,21.62,3293127,0
+CFLT.US,D,20220623,000000,21.79,23.45,21.73,23.22,2244468,0
+CFLT.US,D,20220624,000000,23.49,25.38,22.985,25.28,12596201,0
+CFLT.US,D,20220627,000000,25.24,25.71,23.81,25.25,3125436,0
+CFLT.US,D,20220628,000000,25.05,26.06,23.62,23.84,2906194,0
+CFLT.US,D,20220629,000000,23.72,24.34,23.195,23.67,1967817,0
+CFLT.US,D,20220630,000000,23.35,24.14,22.36,23.24,3274328,0
+CFLT.US,D,20220701,000000,24.01,24.86,22.68,24.54,1771591,0
+CFLT.US,D,20220705,000000,24.06,27.47,23.46,27.25,3050582,0
+CFLT.US,D,20220706,000000,27.22,27.91,26.53,26.99,2367894,0
+CFLT.US,D,20220707,000000,26.96,28.68,26.96,28.65,1580348,0
+CFLT.US,D,20220708,000000,27.79,29.57,27.295,28.9,1844140,0
+CFLT.US,D,20220711,000000,28.49,28.79,27.12,27.3,2485287,0
+CFLT.US,D,20220712,000000,27.52,28.73,24.445,25.31,3405234,0
+CFLT.US,D,20220713,000000,24.54,25.63,24.06,24.86,1925401,0
+CFLT.US,D,20220714,000000,24.68,24.88,23.14,23.48,1356919,0
+CFLT.US,D,20220715,000000,23.84,24.58,22.95,24.02,1287310,0
+CFLT.US,D,20220718,000000,24.64,25.67,23.91,24.01,1393825,0
+CFLT.US,D,20220719,000000,24.79,24.82,23.38,24.04,1583528,0
+CFLT.US,D,20220720,000000,24.19,27.57,23.93,27.16,2582868,0
+CFLT.US,D,20220721,000000,26.96,27.96,26.26,27.86,1410939,0
+CFLT.US,D,20220722,000000,27.7,28.35,25.08,25.6,1497584,0
+CFLT.US,D,20220725,000000,25.38,25.44,24.065,24.52,1805041,0
+CFLT.US,D,20220726,000000,24.24,24.36,22.505,22.77,2428913,0
+CFLT.US,D,20220727,000000,23.18,25,22.595,24.7,2575804,0
+CFLT.US,D,20220728,000000,24.78,25.63,24.04,25.27,2017817,0
+CFLT.US,D,20220729,000000,25.45,26.34,24.995,25.45,1440293,0
+CFLT.US,D,20220801,000000,24.91,26.575,24.62,25.95,1283501,0
+CFLT.US,D,20220802,000000,25.31,27.23,25.215,26.84,1399061,0
+CFLT.US,D,20220803,000000,27.3,29.38,27.15,29.02,3612693,0
+CFLT.US,D,20220804,000000,31,32.5,30.37,32.34,5322065,0
+CFLT.US,D,20220805,000000,31.35,34.31,31.12,33.73,4096627,0
+CFLT.US,D,20220808,000000,32.61,34.39,31.57,33.56,4188100,0
+CFLT.US,D,20220809,000000,32.45,32.45,29.765,30.82,3654522,0
+CFLT.US,D,20220810,000000,32.76,32.93,31.7113,32.45,3104550,0
+CFLT.US,D,20220811,000000,33.05,33.4299,29.995,30.95,3283304,0
+CFLT.US,D,20220812,000000,31.16,33.33,30.75,33.3,2213569,0
+CFLT.US,D,20220815,000000,32.92,33.35,31.73,33.04,1653773,0
+CFLT.US,D,20220816,000000,32.65,33,31.13,31.78,2043698,0
+CFLT.US,D,20220817,000000,30.91,31.5,30.04,30.6,1510329,0
+CFLT.US,D,20220818,000000,30.56,31.06,30,30.86,1241121,0
+CFLT.US,D,20220819,000000,30.17,30.2,27.82,28.94,1891332,0
+CFLT.US,D,20220822,000000,28.09,28.24,26.91,27.6,1988099,0
+CFLT.US,D,20220823,000000,27.91,29.602,27.74,27.75,1178264,0
+CFLT.US,D,20220824,000000,27.85,29.44,27.63,28.87,1278187,0
+CFLT.US,D,20220825,000000,29.78,30.63,29.39,30.14,1402627,0
+CFLT.US,D,20220826,000000,30.15,30.48,27.89,28.35,2020739,0
+CFLT.US,D,20220829,000000,27.47,28.07,27.06,27.24,1991356,0
+CFLT.US,D,20220830,000000,27.82,28.17,26.61,27.45,1580214,0
+CFLT.US,D,20220831,000000,27.8,28.26,26.93,27.36,1713614,0
+CFLT.US,D,20220901,000000,26.64,26.73,24.66,25.75,2888240,0
+CFLT.US,D,20220902,000000,26.56,26.56,24.5,24.72,1664887,0
+CFLT.US,D,20220906,000000,24.7,25.47,24.2803,24.67,1415650,0
+CFLT.US,D,20220907,000000,24.62,25.78,24.34,25.67,1214698,0
+CFLT.US,D,20220908,000000,25.37,27.02,25.185,26.66,1520841,0
+CFLT.US,D,20220909,000000,27.18,28.19,27.18,27.36,2264074,0
+CFLT.US,D,20220912,000000,27.4,29.205,27.13,29.07,2246526,0
+CFLT.US,D,20220913,000000,27.05,27.59,26.42,26.58,2406352,0
+CFLT.US,D,20220914,000000,26.58,27.43,25.78,27.43,2029737,0
+CFLT.US,D,20220915,000000,26.85,27.93,26.255,26.5,2076020,0
+CFLT.US,D,20220916,000000,25.565,26.265,24.794,25.22,4160117,0
+CFLT.US,D,20220919,000000,24.81,25.48,24.17,25.02,2043705,0
+CFLT.US,D,20220920,000000,24.6,24.97,23.67,23.75,2141519,0
+CFLT.US,D,20220921,000000,24.06,25.4,23.57,24.24,1797455,0
+CFLT.US,D,20220922,000000,23.96,24.44,22.74,22.81,1909214,0
+CFLT.US,D,20220923,000000,22.21,22.65,21.29,21.9,2036410,0
+CFLT.US,D,20220926,000000,21.82,23.13,21.6,21.86,1377161,0
+CFLT.US,D,20220927,000000,22.66,23.43,22.34,22.74,1780033,0
+CFLT.US,D,20220928,000000,22.95,23.895,22.68,23.8,2151092,0
+CFLT.US,D,20220929,000000,23.06,23.5,22.2,23.25,2016251,0
+CFLT.US,D,20220930,000000,23.32,25.3186,23.14,23.77,2266123,0
+CFLT.US,D,20221003,000000,23.85,24.875,23.1,24.73,2490806,0
+CFLT.US,D,20221004,000000,25.73,27.41,25.73,26.91,3149417,0
+CFLT.US,D,20221005,000000,26.04,27.88,25.575,27.79,2827997,0
+CFLT.US,D,20221006,000000,27.68,28.42,27.44,27.6,2066820,0
+CFLT.US,D,20221007,000000,26.66,26.865,24.4412,24.83,2135309,0
+CFLT.US,D,20221010,000000,24.78,24.83,23.11,23.48,1346193,0
+CFLT.US,D,20221011,000000,23.31,23.6,21.96,22.89,1647140,0
+CFLT.US,D,20221012,000000,22.75,23.3768,22.16,23.21,1469271,0
+CFLT.US,D,20221013,000000,22.2,24,21.47,23.86,2356933,0
+CFLT.US,D,20221014,000000,24.36,24.82,22.25,22.29,1799032,0
+CFLT.US,D,20221017,000000,22.97,24.8,22.97,24.26,1587593,0
+CFLT.US,D,20221018,000000,25.45,25.7,24.365,24.78,1885565,0
+CFLT.US,D,20221019,000000,24.53,24.74,23.29,23.44,1674205,0
+CFLT.US,D,20221020,000000,23.59,25.06,23.2011,24.29,2165601,0
+CFLT.US,D,20221021,000000,24.19,25.41,23.4,25.35,2142635,0
+CFLT.US,D,20221024,000000,25.34,26.12,24.37,26.06,1631530,0
+CFLT.US,D,20221025,000000,26.24,28.015,26.24,28,3071592,0
+CFLT.US,D,20221026,000000,26.55,28,25.62,26.48,3577099,0
+CFLT.US,D,20221027,000000,26.63,28,26.33,27.13,2290773,0
+CFLT.US,D,20221028,000000,26.43,26.87,25.45,26.83,2894287,0
+CFLT.US,D,20221031,000000,26.61,27.99,26.32,26.88,2688292,0
+CFLT.US,D,20221101,000000,27.82,28,25.655,25.74,1910380,0
+CFLT.US,D,20221102,000000,25.51,25.51,22.11,22.4,4973848,0
+CFLT.US,D,20221103,000000,24.11,26.28,22.55,22.61,5287078,0
+CFLT.US,D,20221104,000000,21.5,21.5,19.815,20.48,7410561,0
+CFLT.US,D,20221107,000000,20.66,20.75,19.4176,20.64,4400166,0
+CFLT.US,D,20221108,000000,20.76,21.55,19.8826,20.45,3990939,0
+CFLT.US,D,20221109,000000,20.02,20.24,19.015,19.06,3362929,0
+CFLT.US,D,20221110,000000,20.75,22.01,20.55,21.22,6573724,0
+CFLT.US,D,20221111,000000,21.09,25,20.7,24.38,6223731,0
+CFLT.US,D,20221114,000000,24.17,24.46,22.9001,23,2718496,0
+CFLT.US,D,20221115,000000,24,24.48,23.31,24.03,3391831,0
+CFLT.US,D,20221116,000000,23.45,23.48,21.79,22.49,2226554,0
+CFLT.US,D,20221117,000000,21.69,22.21,21.24,21.46,2461443,0
+CFLT.US,D,20221118,000000,22,22.12,20.75,20.88,1244528,0
+CFLT.US,D,20221121,000000,20.55,20.84,20.07,20.52,1326112,0
+CFLT.US,D,20221122,000000,20.42,20.65,19.6,20.64,2081612,0
+CFLT.US,D,20221123,000000,20.8,23.495,20.62,23.18,3166680,0
+CFLT.US,D,20221125,000000,22.8,23.1229,22.44,22.62,649776,0
+CFLT.US,D,20221128,000000,22.5,23.3383,21.79,21.99,1366442,0
+CFLT.US,D,20221129,000000,22.09,22.22,21.23,21.45,1524161,0
+CFLT.US,D,20221130,000000,21.29,23.09,20.89,23.03,2540308,0
+CFLT.US,D,20221201,000000,22.15,22.82,21.21,22.71,4424107,0
+CFLT.US,D,20221202,000000,21.79,22.74,21.55,22.62,1611287,0
+CFLT.US,D,20221205,000000,22.32,22.62,20.03,20.38,2717261,0
+CFLT.US,D,20221206,000000,20.49,21.15,20.22,21.11,2144355,0
+CFLT.US,D,20221207,000000,21.11,21.66,20.57,20.93,1859253,0
+CFLT.US,D,20221208,000000,21.2,22.23,20.32,21.82,3760410,0
+CFLT.US,D,20221209,000000,21.64,22.34,21.51,21.68,3007900,0
+CFLT.US,D,20221212,000000,22.17,23.55,21.99,23.46,4037383,0
+CFLT.US,D,20221213,000000,24.8,25.11,23.44,23.71,2933279,0
+CFLT.US,D,20221214,000000,23.57,24.51,23.33,23.78,2246298,0
+CFLT.US,D,20221215,000000,22.98,24.08,22.68,22.95,2946934,0
+CFLT.US,D,20221216,000000,22.54,23.2675,22.35,23.01,5451827,0
+CFLT.US,D,20221219,000000,22.84,22.95,21.59,21.8,2394261,0
+CFLT.US,D,20221220,000000,21.59,22.9,21.32,22.66,1887871,0
+CFLT.US,D,20221221,000000,22.91,23.529,22.5,23.21,1934662,0
+CFLT.US,D,20221222,000000,22.61,22.905,21.6175,22.16,1937645,0
+CFLT.US,D,20221223,000000,21.78,22.35,21.56,21.99,1804135,0
+CFLT.US,D,20221227,000000,21.91,21.91,20.93,20.99,1757209,0
+CFLT.US,D,20221228,000000,20.75,21.15,20.59,20.93,1236702,0
+CFLT.US,D,20221229,000000,21.37,22.855,21.125,22,2271427,0
+CFLT.US,D,20221230,000000,21.34,22.345,21.34,22.24,1284997,0
+CFLT.US,D,20230103,000000,22.83,23.09,21.21,21.33,1416237,0
+CFLT.US,D,20230104,000000,21.51,21.66,20.22,20.5,2373003,0
+CFLT.US,D,20230105,000000,20.12,20.285,17.81,17.925,3887774,0
+CFLT.US,D,20230106,000000,17.89,18.73,16.6,18.19,3651042,0
+CFLT.US,D,20230109,000000,18.57,19.7677,18.3878,19.38,3865103,0
+CFLT.US,D,20230110,000000,20.18,20.545,18.93,20.53,3504281,0
+CFLT.US,D,20230111,000000,20.65,21.41,20.5,20.84,2461261,0
+CFLT.US,D,20230112,000000,20.84,20.92,19.51,20.19,2924553,0
+CFLT.US,D,20230113,000000,19.75,20.615,19.66,20.41,1815259,0
+CFLT.US,D,20230117,000000,20.43,21.69,20.13,21.38,2253530,0
+CFLT.US,D,20230118,000000,21.74,22.358,21.13,21.24,3145878,0
+CFLT.US,D,20230119,000000,20.92,21.11,20.18,20.2,1781525,0
+CFLT.US,D,20230120,000000,20.57,21.51,20.19,21.45,2832357,0
+CFLT.US,D,20230123,000000,22.1,23.5,21.62,23.38,4354461,0
+CFLT.US,D,20230124,000000,22.89,23.72,22.59,23.2,3460345,0
+CFLT.US,D,20230125,000000,22.03,23.24,21.01,22.91,3606063,0
+CFLT.US,D,20230126,000000,22.79,23.84,21.02,22.26,13683334,0
+CFLT.US,D,20230127,000000,21.55,23.84,21.2,23.49,8155700,0
+CFLT.US,D,20230130,000000,23.25,23.62,22.14,23.03,6617838,0
+CFLT.US,D,20230131,000000,22.65,23.18,21.33,23.1,8147933,0
+CFLT.US,D,20230201,000000,23.28,25,22.3,24.69,7690685,0
+CFLT.US,D,20230202,000000,25,27.52,25,27.08,9281385,0
+CFLT.US,D,20230203,000000,25.35,27.14,24.64,25.36,7159692,0
+CFLT.US,D,20230206,000000,24.65,25.27,24.22,24.64,3565428,0
+CFLT.US,D,20230207,000000,24.81,25.96,23.87,25.67,3141657,0
+CFLT.US,D,20230208,000000,26.12,26.4655,25.15,26.02,4028278,0
+CFLT.US,D,20230209,000000,26.48,26.9,25.41,25.48,3925176,0
+CFLT.US,D,20230210,000000,24.9219,25.47,24.42,25.2,3556645,0
+CFLT.US,D,20230213,000000,26.03,27.3,24.955,26.8,5688817,0
+CFLT.US,D,20230214,000000,26.52,28.27,26.25,28.27,5063667,0
+CFLT.US,D,20230215,000000,27.94,29.72,27.75,29.29,4906326,0
+CFLT.US,D,20230216,000000,27.835,28,26.66,26.76,5665823,0
+CFLT.US,D,20230217,000000,26.17,26.52,25.11,25.36,2930321,0
+CFLT.US,D,20230221,000000,24.69,25.23,24.04,24.44,4970981,0
+CFLT.US,D,20230222,000000,24.46,24.95,23.95,24.53,2643062,0
+CFLT.US,D,20230223,000000,24.99,25.0498,23.87,24.68,1745652,0
+CFLT.US,D,20230224,000000,23.86,24.25,23.43,24.22,1846371,0
+CFLT.US,D,20230227,000000,24.39,24.67,23.91,24.07,1549571,0
+CFLT.US,D,20230228,000000,24.05,24.72,24.04,24.39,1445240,0
+CFLT.US,D,20230301,000000,24.45,24.48,23.3,23.61,2810493,0
+CFLT.US,D,20230302,000000,23.2,23.985,22.76,23.91,3097033,0
+CFLT.US,D,20230303,000000,24.04,25.895,23.98,25.86,4092569,0
+CFLT.US,D,20230306,000000,25.99,26.73,25.57,25.81,2667830,0
+CFLT.US,D,20230307,000000,25.81,26.3213,25.11,25.38,5274776,0
+CFLT.US,D,20230308,000000,25.2,25.61,24.91,25.02,1535038,0
+CFLT.US,D,20230309,000000,24.84,25.32,22.51,23.11,3681280,0
+CFLT.US,D,20230310,000000,22.86,23.06,20.93,21.79,5432929,0
+CFLT.US,D,20230313,000000,21.38,22.6,20.32,22.16,4779585,0
+CFLT.US,D,20230314,000000,22.57,22.93,21.98,22.6,5343644,0
+CFLT.US,D,20230315,000000,22.25,22.55,21.82,22.14,3577662,0
+CFLT.US,D,20230316,000000,21.96,23.01,21.85,22.94,2875202,0
+CFLT.US,D,20230317,000000,22.91,23.17,21.64,21.88,2699265,0
+CFLT.US,D,20230320,000000,21.89,21.89,20.835,21.61,2128686,0
+CFLT.US,D,20230321,000000,22,23.42,21.92,23.15,2276469,0
+CFLT.US,D,20230322,000000,23,23.03,21.54,21.56,1674370,0
+CFLT.US,D,20230323,000000,22,22.85,21.325,22,2684290,0
+CFLT.US,D,20230324,000000,21.65,21.75,20.66,20.8,2358972,0
+CFLT.US,D,20230327,000000,20.94,21.18,20.41,20.82,2334945,0
+CFLT.US,D,20230328,000000,20.77,21.2,20.58,20.97,1949144,0
+CFLT.US,D,20230329,000000,21.7,22.12,21.435,21.89,2123895,0
+CFLT.US,D,20230330,000000,22.3,23.06,22.21,22.72,2268480,0
+CFLT.US,D,20230331,000000,22.77,24.3,22.64,24.07,3842021,0
+CFLT.US,D,20230403,000000,24.03,24.07,22.98,23.22,2828119,0
+CFLT.US,D,20230404,000000,23.31,23.456,22.78,22.89,2988078,0
+CFLT.US,D,20230405,000000,22.77,22.8,21.51,22.07,1716848,0
+CFLT.US,D,20230406,000000,21.8,23.24,21.53,23.2,1640445,0
+CFLT.US,D,20230410,000000,22.81,23.618,22.3,23.44,1581625,0
+CFLT.US,D,20230411,000000,23.05,23.7599,22.655,23.37,2048547,0
+CFLT.US,D,20230412,000000,24.86,25.68,24.205,24.38,3868999,0
+CFLT.US,D,20230413,000000,24.76,25.25,24.64,25.12,2208264,0
+CFLT.US,D,20230414,000000,24.73,25.47,24.46,24.85,2221834,0
+CFLT.US,D,20230417,000000,25,25.14,24.15,24.29,1905158,0
+CFLT.US,D,20230418,000000,24.78,25.325,24.525,24.71,2399593,0
+CFLT.US,D,20230419,000000,24.29,25.27,24.15,25,1815145,0
+CFLT.US,D,20230420,000000,24.37,24.49,23.405,23.63,3283583,0
+CFLT.US,D,20230421,000000,23.75,24.71,23.51,24.53,3960316,0
+CFLT.US,D,20230424,000000,24.49,24.5,22.36,22.7,3761939,0
+CFLT.US,D,20230425,000000,22.42,22.52,21.13,21.23,4030317,0
+CFLT.US,D,20230426,000000,22,23.37,21.94,22.82,4364784,0
+CFLT.US,D,20230427,000000,23.22,23.415,22.36,23.02,2940694,0
+CFLT.US,D,20230428,000000,22.11,22.29,20.83,22,4548506,0
+CFLT.US,D,20230501,000000,21.9,22.33,21.59,21.61,3113086,0
+CFLT.US,D,20230502,000000,21.27,21.53,20.44,20.5,3631381,0
+CFLT.US,D,20230503,000000,20.31,20.8,19.87,19.96,7646847,0
+CFLT.US,D,20230504,000000,21.71,23.28,21.1,23.2,9273466,0
+CFLT.US,D,20230505,000000,23.54,23.88,22.47,22.66,5449973,0
+CFLT.US,D,20230508,000000,22.17,22.84,21.67,22.68,4502045,0
+CFLT.US,D,20230509,000000,22.63,23.105,22.25,22.45,3445007,0
+CFLT.US,D,20230510,000000,22.95,23.32,22.635,23.16,3620963,0
+CFLT.US,D,20230511,000000,23.09,23.78,22.65,23.6,3888276,0
+CFLT.US,D,20230512,000000,23.48,23.75,22.37,22.82,2081168,0
+CFLT.US,D,20230515,000000,22.95,24.2,22.53,24.03,3839121,0
+CFLT.US,D,20230516,000000,23.82,24.51,23.665,24.35,2749599,0
+CFLT.US,D,20230517,000000,24.5,26.83,24.5,26.79,5773153,0
+CFLT.US,D,20230518,000000,25.87,27.45,24.92,27.38,7618459,0
+CFLT.US,D,20230519,000000,27.05,27.44,26.73,27.38,3575570,0
+CFLT.US,D,20230522,000000,27.43,28.605,27.29,28.47,3891397,0
+CFLT.US,D,20230523,000000,28.1,29.325,27.89,28.88,5438147,0
+CFLT.US,D,20230524,000000,28.15,29.35,28.07,28.86,3572770,0
+CFLT.US,D,20230525,000000,29.32,29.52,27.755,27.99,3465487,0
+CFLT.US,D,20230526,000000,27.88,29.62,27.88,28.71,3265708,0
+CFLT.US,D,20230530,000000,29.935,31.195,29.25,30.84,7107248,0
+CFLT.US,D,20230531,000000,30.4,31.9,30.1,31.74,5489670,0
+CFLT.US,D,20230601,000000,31.2,32.56,30.89,32.41,3886622,0
+CFLT.US,D,20230602,000000,33.35,34.99,33.09,34.56,6404677,0
+CFLT.US,D,20230605,000000,34.035,35.485,33.45,35.44,5285926,0
+CFLT.US,D,20230606,000000,35.44,37.36,35.26,36.93,4754732,0
+CFLT.US,D,20230607,000000,37.16,37.4,34.19,34.43,7181755,0
+CFLT.US,D,20230608,000000,33.11,35.16,32.05,34.77,5707626,0
+CFLT.US,D,20230609,000000,35.61,37.08,35.32,36.38,4486690,0
+CFLT.US,D,20230612,000000,36.655,37,35.52,36.78,3548464,0
+CFLT.US,D,20230613,000000,37.51,37.51,34.71,37.14,5184897,0
+CFLT.US,D,20230614,000000,35.79,35.8,33.49,34.57,9310346,0
+CFLT.US,D,20230615,000000,33.25,34.655,33.03,34.49,8172366,0
+CFLT.US,D,20230616,000000,35,35.01,33.75,34.69,7961108,0
+CFLT.US,D,20230620,000000,33.9,34.9465,33.28,33.72,3737305,0
+CFLT.US,D,20230621,000000,33.91,35,32.68,34.72,6068136,0
+CFLT.US,D,20230622,000000,34.68,35.19,32.26,34.46,5686548,0
+CFLT.US,D,20230623,000000,33.85,33.91,32.8301,33.13,8059129,0
+CFLT.US,D,20230626,000000,33.68,33.92,32.59,32.73,2950374,0
+CFLT.US,D,20230627,000000,33.4,34.125,32.65,33.73,2838854,0
+CFLT.US,D,20230628,000000,33.5,35.58,33.3204,35.54,5441013,0
+CFLT.US,D,20230629,000000,35.66,35.74,33.54,34.34,3701636,0
+CFLT.US,D,20230630,000000,35.02,35.871,34.78,35.31,3834330,0
+CFLT.US,D,20230703,000000,35.45,35.5275,34.115,34.24,1876380,0
+CFLT.US,D,20230705,000000,34.3,34.57,33.71,34.25,2576012,0
+CFLT.US,D,20230706,000000,33.33,33.92,32.3,33.76,3873756,0
+CFLT.US,D,20230707,000000,33.83,34.69,33.6,33.78,2178025,0
+CFLT.US,D,20230710,000000,33.76,35.06,32.86,35.03,2958132,0
+CFLT.US,D,20230711,000000,35.235,36.12,34.89,35.98,3194625,0
+CFLT.US,D,20230712,000000,36.95,37.29,34.86,35.82,3511656,0
+CFLT.US,D,20230713,000000,36.36,37.21,35.92,36.96,4067510,0
+CFLT.US,D,20230714,000000,37.05,37.99,35.72,36.47,4604772,0
+CFLT.US,D,20230717,000000,36.28,37.89,36.06,37.38,3096566,0
+CFLT.US,D,20230718,000000,37.59,38.51,36.94,37.8,2909972,0
+CFLT.US,D,20230719,000000,38.51,41.2235,38.45,39.27,6140298,0
+CFLT.US,D,20230720,000000,38.39,39.1,37.06,37.33,3353446,0
+CFLT.US,D,20230721,000000,37.86,38.0599,36.64,36.99,2750044,0
+CFLT.US,D,20230724,000000,37.06,37.17,35.57,36.05,3450950,0
+CFLT.US,D,20230725,000000,36.34,37.86,36.34,36.82,2747429,0
+CFLT.US,D,20230726,000000,35.83,35.93,34.35,34.76,4104264,0
+CFLT.US,D,20230727,000000,35.69,36.19,33.88,34.06,3324600,0
+CFLT.US,D,20230728,000000,34.95,35.51,33.72,34.45,4280012,0
+CFLT.US,D,20230731,000000,34.7,35.7,34.1011,34.54,4263444,0
+CFLT.US,D,20230801,000000,34.06,34.13,33.02,33.2,6449804,0
+CFLT.US,D,20230802,000000,32.36,32.69,30.49,31.02,9767265,0
+CFLT.US,D,20230803,000000,32.55,36.31,32.16,36.06,12431319,0
+CFLT.US,D,20230804,000000,36.85,38.189,34.83,34.89,7398903,0
+CFLT.US,D,20230807,000000,35.18,35.47,32.8378,34.48,3667645,0
+CFLT.US,D,20230808,000000,33.63,34.68,32.515,34.6,5104318,0
+CFLT.US,D,20230809,000000,33.86,34.62,33.07,33.76,3364358,0
+CFLT.US,D,20230810,000000,34.25,34.88,33.095,33.78,2321504,0
+CFLT.US,D,20230811,000000,33.57,34.53,33.455,34,2158998,0
+CFLT.US,D,20230814,000000,33.69,34.07,32.97,33.44,2813003,0
+CFLT.US,D,20230815,000000,33.23,33.71,32.84,33.16,1914187,0
+CFLT.US,D,20230816,000000,32.57,33.905,32.57,32.85,2464141,0
+CFLT.US,D,20230817,000000,32.8,32.9,31.665,31.96,2786735,0
+CFLT.US,D,20230818,000000,31.15,32.43,30.91,32.15,2491589,0
+CFLT.US,D,20230821,000000,32.49,33.11,31.99,32.49,1794411,0
+CFLT.US,D,20230822,000000,32.83,32.88,31.58,32.42,3361267,0
+CFLT.US,D,20230823,000000,32.61,34.245,32.3,33.88,3044333,0
+CFLT.US,D,20230824,000000,34.35,34.57,32.15,32.38,2647143,0
+CFLT.US,D,20230825,000000,32.24,33.08,31.66,32.42,2553469,0
+CFLT.US,D,20230828,000000,32.76,33.21,31.8,31.83,2608105,0
+CFLT.US,D,20230829,000000,31.71,33.09,31.57,32.59,2515332,0
+CFLT.US,D,20230830,000000,32.64,33.13,32.31,32.67,2673628,0
+CFLT.US,D,20230831,000000,32.86,33.7,32.51,33.09,11747892,0
+CFLT.US,D,20230901,000000,33.71,34.27,32.935,33.25,3819565,0
+CFLT.US,D,20230905,000000,32.87,33.85,32.385,33.74,2766091,0
+CFLT.US,D,20230906,000000,33.68,35.22,32.97,33.34,4457427,0
+CFLT.US,D,20230907,000000,32.29,33,31.51,32.59,2393829,0
+CFLT.US,D,20230908,000000,32.56,33.04,32.17,32.3,2396928,0
+CFLT.US,D,20230911,000000,32.81,34.32,32.71,34.3,3228443,0
+CFLT.US,D,20230912,000000,33.73,34.46,32.96,33.56,2722564,0
+CFLT.US,D,20230913,000000,33.7,34.075,33.32,33.55,2517292,0
+CFLT.US,D,20230914,000000,33.66,33.76,32.32,33.5,3485634,0
+CFLT.US,D,20230915,000000,33.27,33.66,31.871,32.18,7177816,0
+CFLT.US,D,20230918,000000,31.69,32.92,31.65,32.68,2678506,0
+CFLT.US,D,20230919,000000,32.45,32.4972,31.475,31.79,2516627,0
+CFLT.US,D,20230920,000000,32.05,32.36,30.92,30.95,1955061,0
+CFLT.US,D,20230921,000000,30.25,30.505,29.26,29.41,3801970,0
+CFLT.US,D,20230922,000000,29.7,29.96,29.18,29.41,2365928,0
+CFLT.US,D,20230925,000000,29.16,29.99,29.12,29.62,2974547,0
+CFLT.US,D,20230926,000000,29.13,29.57,28.33,28.41,2856884,0
+CFLT.US,D,20230927,000000,28.88,29.55,28.67,29.25,4827889,0
+CFLT.US,D,20230928,000000,29.05,29.84,28.04,28.9,5782041,0
+CFLT.US,D,20230929,000000,29.56,30.51,29.33,29.61,3974545,0
+CFLT.US,D,20231002,000000,29.53,30.17,29.25,29.63,2697618,0
+CFLT.US,D,20231003,000000,29,29.46,28.04,28.29,3621162,0
+CFLT.US,D,20231004,000000,28.59,28.9,28.18,28.88,2691334,0
+CFLT.US,D,20231005,000000,28.81,28.89,27.84,28.26,2641880,0
+CFLT.US,D,20231006,000000,27.95,29.8,27.81,29.76,3478581,0
+CFLT.US,D,20231009,000000,28.85,30.4,28.8,30.36,3313098,0
+CFLT.US,D,20231010,000000,30.42,31.86,30.41,31.37,3696245,0
+CFLT.US,D,20231011,000000,32,32.49,31.385,31.5,3127770,0
+CFLT.US,D,20231012,000000,31.18,32.17,30.36,30.89,2841063,0
+CFLT.US,D,20231013,000000,31.1,31.39,28.965,29.32,3059313,0
+CFLT.US,D,20231016,000000,29.52,30.94,29.45,30.36,2279837,0
+CFLT.US,D,20231017,000000,29.61,30.99,29.512,30.53,2388330,0
+CFLT.US,D,20231018,000000,30.25,30.69,29.66,29.7,2350121,0
+CFLT.US,D,20231019,000000,30.1,30.75,29.545,29.82,3109352,0
+CFLT.US,D,20231020,000000,29.64,29.9,28.29,28.62,3176219,0
+CFLT.US,D,20231023,000000,28.17,28.82,27.34,28.14,2647228,0
+CFLT.US,D,20231024,000000,28.51,29.99,28.51,29.2,2910075,0
+CFLT.US,D,20231025,000000,28.63,28.865,26.43,26.62,6073160,0
+CFLT.US,D,20231026,000000,26.57,27.405,26.14,26.98,3840429,0
+CFLT.US,D,20231027,000000,27.82,27.9399,26.71,27.22,3342374,0
+CFLT.US,D,20231030,000000,27.64,27.87,26.75,27.56,3231147,0
+CFLT.US,D,20231031,000000,27.77,29.28,27.43,28.91,3673354,0
+CFLT.US,D,20231101,000000,28.93,29.109,27.76,28.13,5716570,0
+CFLT.US,D,20231102,000000,15.95,16.48,14.69,16.28,57663083,0
+CFLT.US,D,20231103,000000,16.97,18.57,16.92,17.75,23842045,0
+CFLT.US,D,20231106,000000,18.17,18.74,17.24,17.64,10528621,0
+CFLT.US,D,20231107,000000,18,19.14,17.66,18.04,8380985,0
+CFLT.US,D,20231108,000000,18.45,18.46,17.75,17.8,5724851,0
+CFLT.US,D,20231109,000000,17.95,18,16.85,16.89,5195682,0
+CFLT.US,D,20231110,000000,16.8,18.295,16.6904,17.68,5542617,0
+CFLT.US,D,20231113,000000,17.48,18.29,17.26,17.96,3443804,0
+CFLT.US,D,20231114,000000,18.71,20,18.71,19.68,11481396,0
+CFLT.US,D,20231115,000000,19.83,20.55,19.74,19.91,6724391,0
+CFLT.US,D,20231116,000000,19.67,19.695,18.71,18.97,5486913,0
+CFLT.US,D,20231117,000000,19.09,19.15,18.625,19.01,4864877,0
+CFLT.US,D,20231120,000000,19.08,19.665,18.68,19.38,5385383,0
+CFLT.US,D,20231121,000000,19,19.03,18.47,18.98,3453387,0
+CFLT.US,D,20231122,000000,19.21,19.42,18.88,19.19,1827202,0
+CFLT.US,D,20231124,000000,19.04,19.315,18.965,19.2,1191325,0
+CFLT.US,D,20231127,000000,19.02,19.48,18.69,18.71,4003283,0
+CFLT.US,D,20231128,000000,19.12,21.07,19.06,20.5,8869267,0
+CFLT.US,D,20231129,000000,20.56,21.39,20.56,21.22,6130475,0
+CFLT.US,D,20231130,000000,21.06,21.99,20.97,21.22,6914454,0
+CFLT.US,D,20231201,000000,21.5,22.965,20.81,22.83,6469849,0
+CFLT.US,D,20231204,000000,22.62,24.18,22.59,24.07,9255170,0
+CFLT.US,D,20231205,000000,24,24.43,23.09,23.34,4907303,0
+CFLT.US,D,20231206,000000,23.68,23.72,22.99,23.21,3103782,0
+CFLT.US,D,20231207,000000,23.33,23.33,22.51,23.04,3125344,0
+CFLT.US,D,20231208,000000,22.8,23.13,22.43,22.68,3802451,0
+CFLT.US,D,20231211,000000,22.4,23.19,22.34,22.63,3314022,0
+CFLT.US,D,20231212,000000,22.7,22.93,21.99,22.41,4710134,0
+CFLT.US,D,20231213,000000,22.5,23.83,22.22,23.83,4983262,0
+CFLT.US,D,20231214,000000,24.69,25.81,24.51,25.72,8488298,0
+CFLT.US,D,20231215,000000,25.65,25.775,24.44,24.97,8741084,0
+CFLT.US,D,20231218,000000,24.86,25.09,24.06,24.63,3384158,0
+CFLT.US,D,20231219,000000,24.98,25.25,24.66,24.82,2358427,0
+CFLT.US,D,20231220,000000,24.69,24.82,23.56,23.61,3874026,0
+CFLT.US,D,20231221,000000,23.96,24.45,23.6,24.295,3716329,0
+CFLT.US,D,20231222,000000,24.5,24.84,23.965,24.27,3527983,0
+CFLT.US,D,20231226,000000,24.01,24.38,23.91,24.21,2355607,0
+CFLT.US,D,20231227,000000,24.22,24.45,23.87,24.08,2504534,0
+CFLT.US,D,20231228,000000,24,24.49,23.67,24.23,2527727,0
+CFLT.US,D,20231229,000000,24,24.17,23.37,23.4,2955092,0
+CFLT.US,D,20240102,000000,23.33,23.525,22.49,22.72,4549138,0
+CFLT.US,D,20240103,000000,22.11,22.56,21.71,21.74,5192063,0
+CFLT.US,D,20240104,000000,21.57,22,21.3198,21.71,3875489,0
+CFLT.US,D,20240105,000000,21.46,22.46,21.46,22.25,3278028,0
+CFLT.US,D,20240108,000000,22.16,22.825,22.16,22.59,3667322,0
+CFLT.US,D,20240109,000000,22.24,22.8,22.04,22.58,3520785,0
+CFLT.US,D,20240110,000000,22.51,22.8,21.96,22.67,3284166,0
+CFLT.US,D,20240111,000000,22.83,22.99,21.99,22.46,2126311,0
+CFLT.US,D,20240112,000000,22.55,22.875,22.13,22.31,1938223,0
+CFLT.US,D,20240116,000000,22.075,22.66,22,22.59,3188431,0
+CFLT.US,D,20240117,000000,22.15,22.49,21.72,22.22,2998434,0
+CFLT.US,D,20240118,000000,22.57,22.74,21.03,21.51,4708182,0
+CFLT.US,D,20240119,000000,21.73,22.14,21.38,21.99,3797945,0
+CFLT.US,D,20240122,000000,22.32,23.11,21.79,22.4,7748311,0
+CFLT.US,D,20240123,000000,22.68,22.68,21.8077,22.31,4819141,0
+CFLT.US,D,20240124,000000,22.72,22.94,21.995,22.27,7549019,0
+CFLT.US,D,20240125,000000,22.56,22.835,22.21,22.53,6417553,0
+CFLT.US,D,20240126,000000,22.55,22.61,22.1,22.46,3455305,0
+CFLT.US,D,20240129,000000,22.62,23.75,22.57,23.73,3349814,0
+CFLT.US,D,20240130,000000,23.32,23.69,22.69,23.01,4008665,0
+CFLT.US,D,20240131,000000,22.78,23.3801,22.315,22.36,4565035,0
+CFLT.US,D,20240201,000000,22.72,23.13,22.425,22.77,4686393,0
+CFLT.US,D,20240202,000000,23.15,24.45,22.95,24.13,8179329,0
+CFLT.US,D,20240205,000000,23.7684,24.175,23.165,23.75,5748490,0
+CFLT.US,D,20240206,000000,23.89,24.19,22.77,23.48,6438881,0
+CFLT.US,D,20240207,000000,23.59,24.585,23.13,24.29,10657875,0
+CFLT.US,D,20240208,000000,31.34,32.8799,30.11,32.57,24395205,0
+CFLT.US,D,20240209,000000,33.07,33.125,31.29,31.72,11235926,0
+CFLT.US,D,20240212,000000,31.23,32.17,30.6,31.52,8616911,0
+CFLT.US,D,20240213,000000,29.76,32.18,29.19,31.85,8361251,0
+CFLT.US,D,20240214,000000,32.6,33.95,32.06,33.89,8471471,0
+CFLT.US,D,20240215,000000,33.67,34.275,33.41,33.7,7986632,0
+CFLT.US,D,20240216,000000,33.45,34.205,32.96,33.96,6081575,0
+CFLT.US,D,20240220,000000,33.61,33.61,31.765,32.72,6323770,0
+CFLT.US,D,20240221,000000,32.26,32.87,31.588,32.58,6276106,0
+CFLT.US,D,20240222,000000,33.835,34.19,33.2,33.84,4478660,0
+CFLT.US,D,20240223,000000,33.99,33.99,33.17,33.18,5761463,0
+CFLT.US,D,20240226,000000,33.31,34.32,32.88,33.24,5858163,0
+CFLT.US,D,20240227,000000,33.68,33.92,33.13,33.57,4734083,0
+CFLT.US,D,20240228,000000,33.16,33.35,32.69,32.83,3864452,0
+CFLT.US,D,20240229,000000,32.85,33.94,32.85,33.87,6331626,0
+CFLT.US,D,20240301,000000,34.15,34.36,33.05,34.3,6966828,0
+CFLT.US,D,20240304,000000,34.8337,35.07,34.01,34.53,7963352,0
+CFLT.US,D,20240305,000000,33.67,33.735,31.54,32.45,6747198,0
+CFLT.US,D,20240306,000000,33.31,34.116,32.655,33.76,7164726,0
+CFLT.US,D,20240307,000000,33.79,33.89,32.64,33.28,6574025,0
+CFLT.US,D,20240308,000000,33.52,34.22,32.47,32.57,5398221,0
+CFLT.US,D,20240311,000000,32.38,32.91,31.39,31.6,3869124,0
+CFLT.US,D,20240312,000000,31.89,32.02,31.11,31.94,3507415,0
+CFLT.US,D,20240313,000000,31.64,32.35,31.27,31.64,3464556,0
+CFLT.US,D,20240314,000000,31.33,31.74,30.73,31.08,3996863,0
+CFLT.US,D,20240315,000000,30.73,30.875,30.4,30.81,5046969,0
+CFLT.US,D,20240318,000000,31.05,31.87,30.95,31.53,3072889,0
+CFLT.US,D,20240319,000000,30.77,31.555,30.54,31.3,2698094,0
+CFLT.US,D,20240320,000000,31.44,32.09,30.96,32,3110743,0
+CFLT.US,D,20240321,000000,32.33,33.11,31.75,31.8,3999081,0
+CFLT.US,D,20240322,000000,31.84,31.985,30.815,30.96,2186445,0
+CFLT.US,D,20240325,000000,30.76,31.12,30.57,30.72,2046986,0
+CFLT.US,D,20240326,000000,31.13,31.725,30.505,31,3558196,0
+CFLT.US,D,20240327,000000,31.57,31.87,30.065,30.21,4755867,0
+CFLT.US,D,20240328,000000,30.08,30.91,30.01,30.52,3351129,0
+CFLT.US,D,20240401,000000,30.55,31.23,29.77,29.84,3313456,0
+CFLT.US,D,20240402,000000,29.29,29.435,28.5975,29.32,2892097,0
+CFLT.US,D,20240403,000000,29.21,29.75,29.205,29.56,2751377,0
+CFLT.US,D,20240404,000000,29.99,30.34,29.2,29.27,2752918,0
+CFLT.US,D,20240405,000000,29.27,29.815,29.16,29.32,4748573,0
+CFLT.US,D,20240408,000000,29.74,30.21,29.365,30.09,2361042,0
+CFLT.US,D,20240409,000000,30.09,30.21,29.33,30,2134525,0
+CFLT.US,D,20240410,000000,29.19,30.07,29.11,29.6,3103035,0
+CFLT.US,D,20240411,000000,29.79,29.91,29.07,29.82,2885213,0
+CFLT.US,D,20240412,000000,29.39,30.15,28.52,28.56,2556434,0
+CFLT.US,D,20240415,000000,28.46,29.17,28.3,28.41,4967354,0
+CFLT.US,D,20240416,000000,28.3,28.74,27.57,28.55,2903475,0
+CFLT.US,D,20240417,000000,28.7,28.905,27.64,27.66,2300219,0
+CFLT.US,D,20240418,000000,27.89,28.09,27.33,27.41,2125157,0
+CFLT.US,D,20240419,000000,27.42,27.52,26.525,26.89,3187218,0
+CFLT.US,D,20240422,000000,27.28,27.545,26.675,27.35,5146116,0
+CFLT.US,D,20240423,000000,27.42,29.09,27.42,28.53,4227460,0
+CFLT.US,D,20240424,000000,28.49,29.25,28.25,28.88,2809054,0
+CFLT.US,D,20240425,000000,27.82,28.91,27.69,28.89,2620974,0
+CFLT.US,D,20240426,000000,29.72,30.11,29.19,29.75,3833529,0
+CFLT.US,D,20240429,000000,29.75,30.08,28.73,28.86,2990476,0
+CFLT.US,D,20240430,000000,28.48,29.06,28.09,28.12,4050791,0
+CFLT.US,D,20240501,000000,28.41,29.3,27.94,28.21,2313250,0
+CFLT.US,D,20240502,000000,28.94,28.94,27.62,28.17,2553903,0
+CFLT.US,D,20240503,000000,28.93,28.93,28.36,28.61,2199215,0
+CFLT.US,D,20240506,000000,28.75,29.37,28.5185,28.63,2675295,0
+CFLT.US,D,20240507,000000,28.1,28.375,27.41,27.83,7617277,0
+CFLT.US,D,20240508,000000,30.29,31.88,29.09,31.38,11942729,0
+CFLT.US,D,20240509,000000,31.685,31.86,30.63,31.03,5096315,0
+CFLT.US,D,20240510,000000,31.21,31.3,29.355,29.42,3734508,0
+CFLT.US,D,20240513,000000,29.66,30.01,28.61,29.96,4645319,0
+CFLT.US,D,20240514,000000,29.96,31.39,29.96,30.67,3937662,0
+CFLT.US,D,20240515,000000,31.39,32,31.085,31.87,4562791,0
+CFLT.US,D,20240516,000000,31.91,32.16,31.5,31.53,2033729,0
+CFLT.US,D,20240517,000000,32.01,32.39,31.62,32.23,2645770,0
+CFLT.US,D,20240520,000000,32.2,32.55,31.35,32.02,2913026,0
+CFLT.US,D,20240521,000000,31.63,31.84,30.95,31.54,2600404,0
+CFLT.US,D,20240522,000000,31.55,31.99,31.1,31.96,2714741,0
+CFLT.US,D,20240523,000000,32.25,32.56,30.94,31,4615169,0
+CFLT.US,D,20240524,000000,30.92,31.22,30.08,30.15,2488989,0
+CFLT.US,D,20240528,000000,30.07,30.39,29.79,29.83,2142148,0
+CFLT.US,D,20240529,000000,29.43,30.54,29.39,30.25,2817301,0
+CFLT.US,D,20240530,000000,29.96,30.1033,27.3317,27.56,4735650,0
+CFLT.US,D,20240531,000000,27.27,27.43,25.55,25.97,6605018,0
+CFLT.US,D,20240603,000000,26.45,26.86,25.51,25.82,3298750,0
+CFLT.US,D,20240604,000000,25.76,26.34,25.65,25.7,2631103,0
+CFLT.US,D,20240605,000000,25.96,26.54,25.57,26.36,3135250,0
+CFLT.US,D,20240606,000000,26.4,26.64,25.72,25.94,1904014,0
+CFLT.US,D,20240607,000000,25.87,26.06,25.5,25.78,2725643,0
+CFLT.US,D,20240610,000000,25.51,26.33,25.51,26.07,2473678,0
+CFLT.US,D,20240611,000000,26.45,26.47,25.7,25.86,2668323,0
+CFLT.US,D,20240612,000000,26.53,28.17,26.53,27.93,5149444,0
+CFLT.US,D,20240613,000000,27.83,28.1199,27.29,27.85,3714017,0
+CFLT.US,D,20240614,000000,27.84,28,27.46,27.77,2706165,0
+CFLT.US,D,20240617,000000,27.595,27.95,27.11,27.79,2897382,0
+CFLT.US,D,20240618,000000,27.74,28.31,27.57,27.85,3520199,0
+CFLT.US,D,20240620,000000,27.74,27.74,26.27,26.92,4024001,0
+CFLT.US,D,20240621,000000,26.85,27.28,26.47,27.07,7126040,0
+CFLT.US,D,20240624,000000,26.87,27.6,26.855,27.34,3166684,0
+CFLT.US,D,20240625,000000,27.37,27.48,26.92,27.12,2592075,0
+CFLT.US,D,20240626,000000,26.92,27.75,26.77,27.55,2895442,0
+CFLT.US,D,20240627,000000,27.43,29.62,27.26,29.6,3585475,0
+CFLT.US,D,20240628,000000,29.63,30.11,29.15,29.53,8408684,0
+CFLT.US,D,20240701,000000,29.5,29.57,28.03,28.54,2688003,0
+CFLT.US,D,20240702,000000,28.79,29.33,28.12,29.09,2283553,0
+CFLT.US,D,20240703,000000,29.08,29.56,28.51,28.58,1337900,0
+CFLT.US,D,20240705,000000,28.61,29.45,28.39,29.31,1944247,0
+CFLT.US,D,20240708,000000,29.1,29.52,28.56,29.2,2288804,0
+CFLT.US,D,20240709,000000,29.31,29.67,27.8,27.87,3650082,0
+CFLT.US,D,20240710,000000,28.06,28.06,25.67,25.79,8203629,0
+CFLT.US,D,20240711,000000,26.01,26.5,24.85,25.04,6055256,0
+CFLT.US,D,20240712,000000,25.04,26.44,24.85,26.14,5775057,0
+CFLT.US,D,20240715,000000,26.64,26.79,26.062,26.56,3005007,0
+CFLT.US,D,20240716,000000,26.31,26.59,25.86,26.1,5008683,0
+CFLT.US,D,20240717,000000,25.83,26.39,25.47,26.06,4482853,0
+CFLT.US,D,20240718,000000,26.06,26.25,24.04,24.51,4566523,0
+CFLT.US,D,20240719,000000,24.4,24.73,23.9843,24.37,3361562,0
+CFLT.US,D,20240722,000000,24.45,25.19,24.2,25.11,3392382,0
+CFLT.US,D,20240723,000000,24.92,25.55,24.8,25.38,3471498,0
+CFLT.US,D,20240724,000000,25,25.33,24.275,24.37,2981082,0
+CFLT.US,D,20240725,000000,24.37,25.58,23.64,24.97,4260334,0
+CFLT.US,D,20240726,000000,25.37,25.58,24.95,25.06,2905820,0
+CFLT.US,D,20240729,000000,25.34,25.34,24.52,24.58,2398978,0
+CFLT.US,D,20240730,000000,24.51,24.91,23.715,24.29,4636356,0
+CFLT.US,D,20240731,000000,24.6,25.635,24.17,25.02,9615657,0
+CFLT.US,D,20240801,000000,22.065,23,20.51,20.63,20635236,0
+CFLT.US,D,20240802,000000,19.77,19.96,18.79,19.285,9131678,0
+CFLT.US,D,20240805,000000,17.99,19.35,17.79,18.67,5470013,0
+CFLT.US,D,20240806,000000,18.94,19,18.36,18.75,6723793,0
+CFLT.US,D,20240807,000000,19.4,19.92,18.99,18.99,6397833,0
+CFLT.US,D,20240808,000000,19.3,20.355,19.07,19.92,4180710,0
+CFLT.US,D,20240809,000000,20.59,20.68,19.82,20.32,3888773,0
+CFLT.US,D,20240812,000000,20.6599,20.71,20.02,20.18,2520837,0
+CFLT.US,D,20240813,000000,20.3,21.525,20.29,21.31,5419070,0
+CFLT.US,D,20240814,000000,21.11,21.3,20.84,21.1,4843555,0
+CFLT.US,D,20240815,000000,21.54,22.14,21.48,21.96,3886161,0
+CFLT.US,D,20240816,000000,21.64,22.19,21.59,21.99,4093697,0
+CFLT.US,D,20240819,000000,21.95,22.18,21.64,22.16,2265818,0
+CFLT.US,D,20240820,000000,22.05,22.05,21.44,21.61,3286128,0
+CFLT.US,D,20240821,000000,21.66,22.12,21.2,22.1,2193879,0
+CFLT.US,D,20240822,000000,22,22.22,21.25,21.27,1815411,0
+CFLT.US,D,20240823,000000,21.5,21.55,20.9,21.36,2735103,0
+CFLT.US,D,20240826,000000,21.4,21.94,21.255,21.44,1663435,0
+CFLT.US,D,20240827,000000,21.09,21.32,20.77,21.07,2397012,0
+CFLT.US,D,20240828,000000,20.88,20.97,20.335,20.42,2500017,0
+CFLT.US,D,20240829,000000,20.77,21.38,20.64,20.9,2404082,0
+CFLT.US,D,20240830,000000,21.12,21.36,20.72,21.22,13697795,0
+CFLT.US,D,20240903,000000,21,21.06,20.27,20.37,2706727,0
+CFLT.US,D,20240904,000000,20,20.43,19.78,19.79,3934377,0
+CFLT.US,D,20240905,000000,19.68,20.27,19.61,20.27,2126388,0
+CFLT.US,D,20240906,000000,20.35,20.4,19.26,19.6,2470006,0
+CFLT.US,D,20240909,000000,19.77,20.28,19.68,19.95,2131324,0
+CFLT.US,D,20240910,000000,20.12,20.125,19.14,19.4,5131152,0
+CFLT.US,D,20240911,000000,19.41,19.8,19.2,19.49,3380403,0
+CFLT.US,D,20240912,000000,19.52,19.645,19.31,19.39,1700788,0
+CFLT.US,D,20240913,000000,19.6,20.135,19.58,20.12,2806587,0
+CFLT.US,D,20240916,000000,20.12,20.865,20,20.75,3621394,0
+CFLT.US,D,20240917,000000,20.98,21.26,20.64,20.8,3592777,0
+CFLT.US,D,20240918,000000,20.8,21.005,20.27,20.32,3733467,0
+CFLT.US,D,20240919,000000,21.13,21.5,20.48,20.66,3939321,0
+CFLT.US,D,20240920,000000,20.62,20.63,19.91,20.36,4745716,0
+CFLT.US,D,20240923,000000,20.36,20.47,19.64,19.69,4539486,0
+CFLT.US,D,20240924,000000,19.69,19.9399,19.505,19.81,3473968,0
+CFLT.US,D,20240925,000000,19.7,19.9988,19.42,19.77,3752840,0
+CFLT.US,D,20240926,000000,20.15,20.18,19.27,19.69,6468104,0
+CFLT.US,D,20240927,000000,19.95,20.14,19.46,19.7,5792360,0
+CFLT.US,D,20240930,000000,19.51,20.435,19.45,20.38,4909419,0
+CFLT.US,D,20241001,000000,20.35,20.37,18.88,18.9,4087923,0
+CFLT.US,D,20241002,000000,18.78,19.245,18.6738,19.12,2751846,0
+CFLT.US,D,20241003,000000,18.92,19.125,18.61,18.94,2772172,0
+CFLT.US,D,20241004,000000,19.32,20.6,19.04,20.57,3604332,0
+CFLT.US,D,20241007,000000,20.48,20.51,19.901,19.97,2877832,0
+CFLT.US,D,20241008,000000,19.83,19.95,19.59,19.89,3057534,0
+CFLT.US,D,20241009,000000,19.92,21.25,19.92,20.85,3466240,0
+CFLT.US,D,20241010,000000,20.95,22.4,20.69,22.34,4934094,0
+CFLT.US,D,20241011,000000,22.17,22.59,22.095,22.23,3332165,0
+CFLT.US,D,20241014,000000,22.47,22.8,22.04,22.36,2141917,0
+CFLT.US,D,20241015,000000,22.37,22.95,21.984,22.28,3816596,0
+CFLT.US,D,20241016,000000,22.5,22.72,22.14,22.15,3552945,0
+CFLT.US,D,20241017,000000,22.35,22.36,21.82,22.32,2637453,0
+CFLT.US,D,20241018,000000,22.5,22.73,22.17,22.45,3675622,0
+CFLT.US,D,20241021,000000,22.4,22.92,21.93,22.17,2778251,0
+CFLT.US,D,20241022,000000,21.98,22.27,21.86,21.975,1415112,0
+CFLT.US,D,20241023,000000,21.73,21.93,21.05,21.28,1646708,0
+CFLT.US,D,20241024,000000,21.52,21.87,21.465,21.8,2224298,0
+CFLT.US,D,20241025,000000,21.8,22.86,21.8,22.53,3271915,0
+CFLT.US,D,20241028,000000,22.59,23.11,22.51,22.6,2554917,0
+CFLT.US,D,20241029,000000,22.65,23.305,22.61,23.03,2682320,0
+CFLT.US,D,20241030,000000,23.3,23.635,22.91,23.07,5491663,0
+CFLT.US,D,20241031,000000,27.61,28.95,25.55,26.17,13757651,0
+CFLT.US,D,20241101,000000,25.93,26.66,25.24,26.22,6430844,0
+CFLT.US,D,20241104,000000,26,26.815,25.9,26.63,4075433,0
+CFLT.US,D,20241105,000000,26.73,26.78,26.0136,26.43,3201728,0
+CFLT.US,D,20241106,000000,26.58,27.82,26.245,27.13,6758244,0
+CFLT.US,D,20241107,000000,27.08,28.1,26.88,27.56,5659522,0
+CFLT.US,D,20241108,000000,27.4,27.4,26.3,26.5,3513930,0
+CFLT.US,D,20241111,000000,26.71,27.55,26.51,27.37,3604598,0
+CFLT.US,D,20241112,000000,27.35,27.94,27.325,27.7,2983656,0
+CFLT.US,D,20241113,000000,27.73,30.055,27.714,29,10048188,0
+CFLT.US,D,20241114,000000,28.85,29.48,28.5,28.53,4197937,0
+CFLT.US,D,20241115,000000,27.47,27.955,26.79,27.07,3943328,0
+CFLT.US,D,20241118,000000,27.29,27.7699,26.96,27.51,2372306,0
+CFLT.US,D,20241119,000000,26.6,28.315,26.59,28.29,2399076,0
+CFLT.US,D,20241120,000000,28.35,28.75,27.83,28.57,3405612,0
+CFLT.US,D,20241121,000000,29.84,30.88,29.68,30.61,9293855,0
+CFLT.US,D,20241122,000000,31,32.25,30.85,31.52,5460986,0
+CFLT.US,D,20241125,000000,32.22,33.26,32.21,32.23,7428434,0
+CFLT.US,D,20241126,000000,31.88,32.02,31.23,31.29,5739036,0
+CFLT.US,D,20241127,000000,31.29,31.33,30.155,30.57,3120271,0
+CFLT.US,D,20241129,000000,30.5,31.2113,30.5,30.84,1625605,0
+CFLT.US,D,20241202,000000,30.83,31.55,30.6716,31,2583206,0
+CFLT.US,D,20241203,000000,30.65,31.57,30.5332,31.53,2150059,0
+CFLT.US,D,20241204,000000,32.1,33.58,32.05,33.08,5144522,0
+CFLT.US,D,20241205,000000,33.26,33.825,33.08,33.29,3427610,0
+CFLT.US,D,20241206,000000,33.65,34.08,33.16,33.66,2848136,0
+CFLT.US,D,20241209,000000,33.81,33.9,32.14,32.44,4259461,0
+CFLT.US,D,20241210,000000,32.25,32.55,30.95,31.28,4747439,0
+CFLT.US,D,20241211,000000,31.75,31.815,30.99,31.2,3513417,0
+CFLT.US,D,20241212,000000,31.135,32.07,30.682,31.32,2452726,0
+CFLT.US,D,20241213,000000,31.49,31.49,30.25,30.49,4358110,0
+CFLT.US,D,20241216,000000,30.4,31.61,30.235,31.47,3723126,0
+CFLT.US,D,20241217,000000,31.42,31.78,31,31.34,3141203,0
+CFLT.US,D,20241218,000000,31.31,31.4,29.17,29.46,4097709,0
+CFLT.US,D,20241219,000000,29.68,29.8999,28.35,28.49,5989732,0
+CFLT.US,D,20241220,000000,27.81,30.12,27.61,29.98,6634516,0
+CFLT.US,D,20241223,000000,29.94,30.31,29.64,29.95,2321817,0
+CFLT.US,D,20241224,000000,30.02,30.19,29.66,30.01,948262,0
+CFLT.US,D,20241226,000000,29.77,30.1799,29.51,30.04,2079063,0
+CFLT.US,D,20241227,000000,29.71,29.7191,28.44,28.89,1937501,0
+CFLT.US,D,20241230,000000,28.3,28.5,27.7118,28.23,2398769,0
+CFLT.US,D,20241231,000000,28.45,28.51,27.77,27.96,2855464,0
+CFLT.US,D,20250102,000000,28.21,28.67,27.78,28.25,2829469,0
+CFLT.US,D,20250103,000000,28.6,29.28,28.48,29.26,1987251,0
+CFLT.US,D,20250106,000000,29.75,30.28,29.38,29.83,3161989,0
+CFLT.US,D,20250107,000000,30.12,30.125,28.49,28.8,2215588,0
+CFLT.US,D,20250108,000000,28.7,29.03,28.33,28.66,2918530,0
+CFLT.US,D,20250110,000000,28.18,28.18,27.145,27.64,2751386,0
+CFLT.US,D,20250113,000000,27.08,27.25,26.61,26.95,3417688,0
+CFLT.US,D,20250114,000000,27.35,27.58,26.98,27.21,1957885,0
+CFLT.US,D,20250115,000000,27.99,28.67,27.75,27.81,2138168,0
+CFLT.US,D,20250116,000000,27.19,27.55,26.04,26.74,7368166,0
+CFLT.US,D,20250117,000000,27.15,27.28,26.64,26.7,3762719,0
+CFLT.US,D,20250121,000000,26.97,27.77,26.785,27.51,3791260,0
+CFLT.US,D,20250122,000000,27.57,28.025,27.16,27.94,2838165,0
+CFLT.US,D,20250123,000000,27.73,28.385,27.18,28.31,2824593,0
+CFLT.US,D,20250124,000000,28.575,29.42,28.451,28.74,3726825,0
+CFLT.US,D,20250127,000000,28.09,30.745,28.05,28.93,6055703,0
+CFLT.US,D,20250128,000000,29.3,32.1,28.737,31.16,8743823,0
+CFLT.US,D,20250129,000000,31.06,31.06,29.395,30.1,5274102,0
+CFLT.US,D,20250130,000000,29.62,29.845,28.75,29.5,8444738,0
+CFLT.US,D,20250131,000000,30.57,31.35,29.5,29.68,3704351,0
+CFLT.US,D,20250203,000000,28.37,29.5,28.25,28.96,3784696,0
+CFLT.US,D,20250204,000000,29.03,30.04,28.94,29.17,2845957,0
+CFLT.US,D,20250205,000000,28.97,29.61,28.7,29.37,2506052,0
+CFLT.US,D,20250206,000000,29.5,30.1499,29.43,29.89,4396111,0
+CFLT.US,D,20250207,000000,30,30.76,29.74,30.02,6116758,0
+CFLT.US,D,20250210,000000,31.15,31.92,30.52,31.46,6404149,0
+CFLT.US,D,20250211,000000,30.99,31.65,29.97,30.1,10983934,0
+CFLT.US,D,20250212,000000,33,37.9,32.33,37.65,22929134,0
+CFLT.US,D,20250213,000000,36.51,36.89,35,36.23,14668821,0
+CFLT.US,D,20250214,000000,36.1,36.25,34.81,34.85,7013389,0
+CFLT.US,D,20250218,000000,35.045,35.7599,34.36,34.94,7132027,0
+CFLT.US,D,20250219,000000,34.66,34.81,33.18,33.23,6425786,0
+CFLT.US,D,20250220,000000,33.23,33.23,31.43,32.54,8439621,0
+CFLT.US,D,20250221,000000,32.66,32.85,30.7,31.01,8032344,0
+CFLT.US,D,20250224,000000,31.03,31.39,29.4,31.1,6814390,0
+CFLT.US,D,20250225,000000,30.88,30.9,29,30.44,5462258,0
+CFLT.US,D,20250226,000000,31.5,32.4318,30.72,30.79,5247528,0
+CFLT.US,D,20250227,000000,31.73,33,31.08,31.69,7870779,0
+CFLT.US,D,20250228,000000,31.33,31.9,30.905,31.74,5189637,0
+CFLT.US,D,20250303,000000,32.4,32.4,29.48,29.77,5601564,0
+CFLT.US,D,20250304,000000,29.035,30.38,28.37,29.82,6212165,0
+CFLT.US,D,20250305,000000,29.83,32.63,29.725,32.2,10021822,0
+CFLT.US,D,20250306,000000,31.02,31.22,28.5,28.65,7762809,0
+CFLT.US,D,20250307,000000,28.33,28.48,25.5012,26.61,10772611,0
+CFLT.US,D,20250310,000000,25.4,25.4,23.6,24.4,8791589,0
+CFLT.US,D,20250311,000000,24.45,25.91,23.895,25.5,8503587,0
+CFLT.US,D,20250312,000000,26.67,27.19,25.78,26.13,6664060,0
+CFLT.US,D,20250313,000000,25.88,26.08,25.05,25.8,10202851,0
+CFLT.US,D,20250314,000000,26.45,26.94,26.145,26.36,4706929,0
+CFLT.US,D,20250317,000000,26.36,27.6,26.16,27.2,3893755,0
+CFLT.US,D,20250318,000000,26.88,26.96,25.68,26.36,3998175,0
+CFLT.US,D,20250319,000000,26.6,27.71,26.38,27.25,3331369,0
+CFLT.US,D,20250320,000000,26.9,27.19,26.42,26.62,3149301,0
+CFLT.US,D,20250321,000000,25.83,26.63,25.66,26.5,4685194,0
+CFLT.US,D,20250324,000000,27.13,27.67,26.92,27.3,3958969,0
+CFLT.US,D,20250325,000000,27.35,27.63,26.505,26.89,3820604,0
+CFLT.US,D,20250326,000000,26.89,26.98,25.87,25.96,3461438,0
+CFLT.US,D,20250327,000000,25.6602,26.22,24.97,25.57,3415636,0
+CFLT.US,D,20250328,000000,25.175,25.175,24.0118,24.33,4455541,0
+CFLT.US,D,20250331,000000,23.02,23.78,22.66,23.44,4763493,0
+CFLT.US,D,20250401,000000,23.26,23.71,22.8,23.56,5471643,0
+CFLT.US,D,20250402,000000,22.715,24.47,22.715,24.11,3523008,0
+CFLT.US,D,20250403,000000,22.17,22.57,21.05,21.2,6326583,0
+CFLT.US,D,20250404,000000,20,20.4276,18.705,20.17,7214046,0
+CFLT.US,D,20250407,000000,18.79,21.31,18.265,20.39,10801371,0
+CFLT.US,D,20250408,000000,21.35,21.56,19.265,19.68,6061062,0
+CFLT.US,D,20250409,000000,19.61,23.48,19.41,22.86,10386555,0
+CFLT.US,D,20250410,000000,22.21,22.21,20.665,21.22,4206226,0
+CFLT.US,D,20250411,000000,21.595,21.66,20.55,21.51,4841374,0
+CFLT.US,D,20250414,000000,22.15,22.53,21.28,21.5,2685839,0
+CFLT.US,D,20250415,000000,21.43,21.94,21.38,21.65,3312003,0
+CFLT.US,D,20250416,000000,21.1,21.93,21.035,21.51,4720856,0
+CFLT.US,D,20250417,000000,21.58,21.73,20.89,21.15,2602129,0
+CFLT.US,D,20250421,000000,20.76,21.1,20.195,20.4,3726386,0
+CFLT.US,D,20250422,000000,20.83,21.13,20.24,20.64,3868605,0
+CFLT.US,D,20250423,000000,21.935,22.76,21.6,21.77,3786549,0
+CFLT.US,D,20250424,000000,21.85,23.5,21.83,23.26,4994927,0
+CFLT.US,D,20250425,000000,23.05,24.26,22.89,24.13,4468526,0
+CFLT.US,D,20250428,000000,24.09,24.22,23.575,24.09,3416417,0
+CFLT.US,D,20250429,000000,24.1,24.5,23.92,24.055,3540476,0
+CFLT.US,D,20250430,000000,23.38,23.83,22.775,23.81,7989580,0
+CFLT.US,D,20250501,000000,20.99,21.45,19.1,19.44,32350630,0
+CFLT.US,D,20250502,000000,19.86,20.24,19.17,19.82,14048581,0
+CFLT.US,D,20250505,000000,19.71,20.05,19.3,19.75,6580029,0
+CFLT.US,D,20250506,000000,19.52,19.99,19.23,19.73,5835877,0
+CFLT.US,D,20250507,000000,19.77,20.555,19.7,20.43,8709709,0
+CFLT.US,D,20250508,000000,20.87,21.22,20.58,20.98,4667240,0
+CFLT.US,D,20250509,000000,21.075,21.3842,20.46,20.65,5924882,0
+CFLT.US,D,20250512,000000,21.55,22.35,21.03,22.34,6862495,0
+CFLT.US,D,20250513,000000,22.35,23.3152,22.1,23.12,6417491,0
+CFLT.US,D,20250514,000000,23.13,23.655,23.13,23.5,5951186,0
+CFLT.US,D,20250515,000000,23.18,23.18,22.18,22.72,7266729,0
+CFLT.US,D,20250516,000000,22.85,22.88,22.505,22.54,3431073,0
+CFLT.US,D,20250519,000000,21.8,22.15,21.565,21.89,5531564,0
+CFLT.US,D,20250520,000000,21.85,22,21.6,21.84,4718664,0
+CFLT.US,D,20250521,000000,21.59,21.97,20.95,21.05,5581225,0
+CFLT.US,D,20250522,000000,21.21,22.045,21.135,21.89,6065968,0
+CFLT.US,D,20250523,000000,21.3,22.105,21.23,21.84,3483553,0
+CFLT.US,D,20250527,000000,22.4,22.88,22.22,22.75,7325600,0
+CFLT.US,D,20250528,000000,22.84,22.93,22.35,22.64,5276919,0
+CFLT.US,D,20250529,000000,23,23.545,22.48,23.08,7173226,0
+CFLT.US,D,20250530,000000,22.99,23.12,22.39,23.03,5649043,0
+CFLT.US,D,20250602,000000,22.95,23.07,22.02,23.06,5446368,0
+CFLT.US,D,20250603,000000,23.16,23.53,22.62,23.41,5524443,0
+CFLT.US,D,20250604,000000,23.46,23.91,23.36,23.74,4407403,0
+CFLT.US,D,20250605,000000,23.84,25.08,23.84,24.18,7464557,0
+CFLT.US,D,20250606,000000,24.49,25.2,24.03,24.36,4502427,0
+CFLT.US,D,20250609,000000,24.55,24.9,24.34,24.39,3921893,0
+CFLT.US,D,20250610,000000,24.39,24.735,23.8,24.1,3357566,0
+CFLT.US,D,20250611,000000,24.1,24.545,23.925,24.09,4381889,0
+CFLT.US,D,20250612,000000,23.86,24.66,23.86,24.41,3889429,0
+CFLT.US,D,20250613,000000,23.955,24.48,23.535,23.65,4449837,0
+CFLT.US,D,20250616,000000,23.97,24.14,23.52,23.67,5034982,0
+CFLT.US,D,20250617,000000,23.38,24.3,23.34,23.99,4366721,0
+CFLT.US,D,20250618,000000,24.04,24.3,23.8,23.93,4529018,0
+CFLT.US,D,20250620,000000,24.02,24.24,23.085,23.29,9674837,0
+CFLT.US,D,20250623,000000,23.15,23.67,22.7,23.26,5135001,0
+CFLT.US,D,20250624,000000,23.58,24.28,23.58,24,5889683,0
+CFLT.US,D,20250625,000000,24.35,24.645,23.81,23.89,7471216,0
+CFLT.US,D,20250626,000000,24.18,24.95,23.6,24.85,4048605,0
+CFLT.US,D,20250627,000000,24.95,24.95,24.16,24.47,7689598,0
+CFLT.US,D,20250630,000000,24.75,25.08,24.6522,24.93,3178169,0
+CFLT.US,D,20250701,000000,24.94,25.015,23.82,24.95,5815872,0
+CFLT.US,D,20250702,000000,24.81,25.78,24.6,25.6,5670055,0
+CFLT.US,D,20250703,000000,25.65,26.7,25.63,26.3,4708481,0
+CFLT.US,D,20250707,000000,26.05,26.275,25.49,25.82,4697490,0
+CFLT.US,D,20250708,000000,26.04,26.04,25.295,25.47,4629811,0
+CFLT.US,D,20250709,000000,25.64,25.84,25.23,25.56,4196913,0
+CFLT.US,D,20250710,000000,25.46,25.56,23.88,24.5,7003444,0
+CFLT.US,D,20250711,000000,24.61,24.98,24.01,24.16,5693924,0
+CFLT.US,D,20250714,000000,24.04,24.38,23.81,23.97,4155899,0
+CFLT.US,D,20250715,000000,24.12,24.695,23.81,24.36,4736427,0
+CFLT.US,D,20250716,000000,24.6,24.975,24.12,24.92,4090573,0
+CFLT.US,D,20250717,000000,24.99,25.765,24.985,25.43,4968175,0
+CFLT.US,D,20250718,000000,25.75,25.7899,24.92,25.38,4352131,0
+CFLT.US,D,20250721,000000,25.49,25.59,24.93,25.485,6382737,0
+CFLT.US,D,20250722,000000,25.465,26.22,24.865,26.01,5382558,0
+CFLT.US,D,20250723,000000,26.645,26.805,25.86,26.35,8078402,0
+CFLT.US,D,20250724,000000,26.1,26.885,25.94,26.6,5211283,0
+CFLT.US,D,20250725,000000,26.7,27.66,26.65,27.35,5820499,0
+CFLT.US,D,20250728,000000,27.59,27.79,26.98,27,5920126,0
+CFLT.US,D,20250729,000000,27.27,27.61,26.8,26.97,6920805,0
+CFLT.US,D,20250730,000000,26.9,27.455,26.3,26.4,17237928,0
+CFLT.US,D,20250731,000000,18.245,19.12,17.51,17.725,51315912,0
+CFLT.US,D,20250801,000000,17.53,17.56,16.56,17.2,19540711,0
+CFLT.US,D,20250804,000000,17.445,17.5,16.72,17.12,9685404,0
+CFLT.US,D,20250805,000000,17.21,17.69,16.95,17.15,9345452,0
+CFLT.US,D,20250806,000000,17.17,17.55,17.015,17.24,7955514,0
+CFLT.US,D,20250807,000000,17.45,17.62,16.53,16.93,8425012,0
+CFLT.US,D,20250808,000000,16.99,17.18,16.1907,16.33,11234428,0
+CFLT.US,D,20250811,000000,16.26,16.445,15.8,15.91,12599851,0
+CFLT.US,D,20250812,000000,16,16.625,15.64,16.56,12837939,0
+CFLT.US,D,20250813,000000,16.74,17.31,16.36,17.29,9603386,0
+CFLT.US,D,20250814,000000,17.02,17.93,16.65,17.85,12976062,0
+CFLT.US,D,20250815,000000,17.95,18.5,17.62,17.79,10412342,0
+CFLT.US,D,20250818,000000,17.98,18.25,17.77,17.87,5330610,0
+CFLT.US,D,20250819,000000,17.77,18.12,17.34,17.38,5126691,0
+CFLT.US,D,20250820,000000,17.2,17.2881,16.76,17.12,7206512,0
+CFLT.US,D,20250821,000000,17.075,17.39,16.91,17.28,5966513,0
+CFLT.US,D,20250822,000000,17.29,17.845,17.1,17.79,8781859,0
+CFLT.US,D,20250825,000000,17.68,17.815,17.425,17.8,6680026,0
+CFLT.US,D,20250826,000000,17.9,18.105,17.73,17.76,14173224,0
+CFLT.US,D,20250827,000000,18,18.9,18,18.85,12011153,0
+CFLT.US,D,20250828,000000,19.125,20.1683,19.01,20.05,13556229,0
+CFLT.US,D,20250829,000000,20.05,20.28,19.6,19.86,5986222,0
+CFLT.US,D,20250902,000000,19.37,19.55,18.895,19.18,6285552,0
+CFLT.US,D,20250903,000000,19.25,19.348,18.81,19.23,6274216,0
+CFLT.US,D,20250904,000000,18.96,19.09,18.34,18.55,9387538,0
+CFLT.US,D,20250905,000000,18.76,19.49,18.69,19.34,7860111,0
+CFLT.US,D,20250908,000000,19.2,20.355,18.9,20.24,9686049,0
+CFLT.US,D,20250909,000000,20.09,20.19,19.595,19.96,6981388,0
+CFLT.US,D,20250910,000000,20.05,20.615,19.735,20.01,5031144,0
+CFLT.US,D,20250911,000000,20.14,20.1592,19.4,19.45,7077282,0
+CFLT.US,D,20250912,000000,19.58,19.79,19.165,19.24,4625931,0
+CFLT.US,D,20250915,000000,19.4,20.085,19.31,19.75,7537406,0
+CFLT.US,D,20250916,000000,19.75,19.77,19.17,19.53,5883984,0
+CFLT.US,D,20250917,000000,19.62,20.005,19.3,19.58,5050162,0
+CFLT.US,D,20250918,000000,19.77,20.29,19.77,20.19,4782589,0
+CFLT.US,D,20250919,000000,20.18,20.315,19.755,20.05,7759416,0
+CFLT.US,D,20250922,000000,19.84,20.315,19.36,20.22,5862979,0
+CFLT.US,D,20250923,000000,20.16,20.57,19.815,19.88,4573179,0
+CFLT.US,D,20250924,000000,19.97,20.5,19.33,19.74,8146384,0
+CFLT.US,D,20250925,000000,19.22,19.53,19.11,19.25,5034410,0
+CFLT.US,D,20250926,000000,19.3,19.895,19.1406,19.79,4748153,0
+CFLT.US,D,20250929,000000,19.93,20.365,19.71,20.11,4446757,0
+CFLT.US,D,20250930,000000,20.09,20.09,19.275,19.8,5123829,0
+CFLT.US,D,20251001,000000,19.88,20.545,19.54,19.72,6582573,0
+CFLT.US,D,20251002,000000,19.97,20.85,19.72,20.52,8606060,0
+CFLT.US,D,20251003,000000,20.64,21.02,20.275,20.3,4792634,0
+CFLT.US,D,20251006,000000,20.5,21.485,20.23,21.26,9573088,0
+CFLT.US,D,20251007,000000,21.33,21.33,20.122,20.73,7627783,0
+CFLT.US,D,20251008,000000,23.72,24.07,21.98,22.3,35663422,0
+CFLT.US,D,20251009,000000,22.4,24.135,21.84,24.08,15726880,0
+CFLT.US,D,20251010,000000,23.91,23.96,22.615,22.74,11804098,0
+CFLT.US,D,20251013,000000,23.49,23.49,22.7,23.18,5901704,0
+CFLT.US,D,20251014,000000,22.63,23.015,22.336,22.79,5087905,0
+CFLT.US,D,20251015,000000,23.08,23.15,22.4,22.76,5538793,0
+CFLT.US,D,20251016,000000,23.015,23.5,22.085,22.53,4681752,0
+CFLT.US,D,20251017,000000,22.37,22.85,22.3,22.43,3545776,0
+CFLT.US,D,20251020,000000,22.51,23.0635,22.3,22.56,5175312,0
+CFLT.US,D,20251021,000000,22.51,22.92,22.3,22.75,3434089,0
+CFLT.US,D,20251022,000000,22.62,22.91,22.3819,22.58,4857067,0
+CFLT.US,D,20251023,000000,22.54,23.04,22.4504,22.87,6860446,0
+CFLT.US,D,20251024,000000,23.41,23.565,22.65,22.8,7249907,0
+CFLT.US,D,20251027,000000,22.7,22.8,21.89,22.08,18234514,0
+CFLT.US,D,20251028,000000,24.4,25.35,23.56,23.75,25516873,0
+CFLT.US,D,20251029,000000,23.51,24.02,23.07,23.65,14989771,0
+CFLT.US,D,20251030,000000,23.11,24.03,23.11,23.52,8200345,0
+CFLT.US,D,20251031,000000,23.61,23.73,23.07,23.37,8948615,0
+CFLT.US,D,20251103,000000,23.41,24.025,23.17,23.44,15404972,0
+CFLT.US,D,20251104,000000,23.05,23.18,22.3,22.67,5964940,0
+CFLT.US,D,20251105,000000,22.7,22.9,22.355,22.54,5809591,0
+CFLT.US,D,20251106,000000,23.02,23.345,22.335,22.61,5137750,0
+CFLT.US,D,20251107,000000,22.3,22.84,21.85,22.68,5814871,0
+CFLT.US,D,20251110,000000,22.92,23.69,22.85,23.53,4962023,0
+CFLT.US,D,20251111,000000,23.38,24.505,23.125,24.45,6108172,0
+CFLT.US,D,20251112,000000,24.565,24.94,23.865,24.36,6535599,0
+CFLT.US,D,20251113,000000,24.15,24.22,23.23,23.4,5627964,0
+CFLT.US,D,20251114,000000,22.52,23.56,22.33,23.3,3429656,0
+CFLT.US,D,20251117,000000,23.09,23.31,22.181,22.66,6248084,0
+CFLT.US,D,20251118,000000,22.4,22.93,22.045,22.66,4322181,0
+CFLT.US,D,20251119,000000,22.4,23.095,22.3,22.63,5665616,0
+CFLT.US,D,20251120,000000,22.77,23.13,21.375,21.52,5697029,0
+CFLT.US,D,20251121,000000,21.305,21.42,20.155,20.73,8630269,0
+CFLT.US,D,20251124,000000,20.89,21.17,20.8,21.06,4922777,0
+CFLT.US,D,20251125,000000,21,21.915,20.89,21.83,5091257,0
+CFLT.US,D,20251126,000000,21.83,22.155,21.58,21.83,4071686,0
+CFLT.US,D,20251128,000000,22.03,22.4,21.84,22.25,1861790,0
+CFLT.US,D,20251201,000000,21.84,22.635,21.66,21.87,5725055,0
+CFLT.US,D,20251202,000000,22.45,23.17,22.41,23.06,4780636,0
+CFLT.US,D,20251203,000000,23.025,23.665,22.415,23.65,6132739,0
+CFLT.US,D,20251204,000000,23.48,23.77,23.215,23.35,5132906,0
+CFLT.US,D,20251205,000000,23.11,23.505,22.91,23.14,5564226,0
+CFLT.US,D,20251208,000000,29.84,29.95,29.7,29.87,146309854,0
+CFLT.US,D,20251209,000000,29.833,29.9,29.8,29.9,55523186,0
+CFLT.US,D,20251210,000000,29.89,30.04,29.88,30,32223708,0
+CFLT.US,D,20251211,000000,30.01,30.225,30,30.14,19440396,0
+CFLT.US,D,20251212,000000,30.1,30.13,30.02,30.05,12145054,0
+CFLT.US,D,20251215,000000,30.08,30.15,30.05,30.07,17174900,0
+CFLT.US,D,20251216,000000,30.08,30.1,29.96,29.96,19851841,0
+CFLT.US,D,20251217,000000,30.01,30.045,30,30,11790847,0
+CFLT.US,D,20251218,000000,30.04,30.07,29.95,29.95,15446841,0
+CFLT.US,D,20251219,000000,29.98,30.025,29.945,29.96,13172676,0
+CFLT.US,D,20251222,000000,30,30,29.95,29.95,5247543,0
+CFLT.US,D,20251223,000000,29.97,30.06,29.95,30.05,4264075,0
+CFLT.US,D,20251224,000000,30.01,30.15,29.985,30.14,3330161,0
+CFLT.US,D,20251226,000000,30.06,30.17,30.06,30.11,1945321,0
+CFLT.US,D,20251229,000000,30.09,30.17,30.06,30.1,3098857,0
+CFLT.US,D,20251230,000000,30.11,30.15,30.09,30.13,3001684,0
+CFLT.US,D,20251231,000000,30.13,30.33,30.12,30.24,4676304,0
+CFLT.US,D,20260102,000000,30.27,30.3,30.09,30.11,29419082,0
+CFLT.US,D,20260105,000000,30.13,30.23,30.12,30.15,10311290,0
+CFLT.US,D,20260106,000000,30.15,30.22,30.14305,30.18,15196089,0
+CFLT.US,D,20260107,000000,30.2,30.2,30.165,30.18,15979876,0
+CFLT.US,D,20260108,000000,30.2,30.42,30.19,30.42,10770787,0
+CFLT.US,D,20260109,000000,30.39,30.44,30.345,30.36,6587860,0
+CFLT.US,D,20260112,000000,30.37,30.44,30.37,30.43,7395991,0
+CFLT.US,D,20260113,000000,30.41,30.445,30.38,30.42,6489707,0
+CFLT.US,D,20260114,000000,30.61,30.625,30.545,30.57,13910387,0
+CFLT.US,D,20260115,000000,30.55,30.5999,30.52,30.53,8822512,0
+CFLT.US,D,20260116,000000,30.55,30.58,30.52,30.53,5534829,0
+CFLT.US,D,20260120,000000,30.51,30.54,30.42,30.44,13567691,0
+CFLT.US,D,20260121,000000,30.44,30.545,30.44,30.5,5251596,0
+CFLT.US,D,20260122,000000,30.5,30.55,30.49,30.53,5029099,0
+CFLT.US,D,20260123,000000,30.52,30.57,30.51,30.55,5347023,0
+CFLT.US,D,20260126,000000,30.55,30.6,30.53,30.53,3837175,0
+CFLT.US,D,20260127,000000,30.56,30.59,30.52,30.54,7305819,0
+CFLT.US,D,20260128,000000,30.53,30.57,30.53,30.53,5850745,0
+CFLT.US,D,20260129,000000,30.55,30.57,30.49,30.57,15012602,0
+CFLT.US,D,20260130,000000,30.54,30.57,30.51,30.54,8341784,0
+CFLT.US,D,20260202,000000,30.54,30.6,30.51,30.54,14811639,0
+CFLT.US,D,20260203,000000,30.48,30.51,30.38,30.45,53412175,0
+CFLT.US,D,20260204,000000,30.45,30.51,30.27,30.33,58490742,0
+CFLT.US,D,20260205,000000,30.36,30.56,30.33,30.36,62481149,0
+CFLT.US,D,20260206,000000,30.4,30.595,30.39,30.57,42113724,0
+CFLT.US,D,20260209,000000,30.58,30.65,30.57,30.58,16918644,0
+CFLT.US,D,20260210,000000,30.58,30.65,30.56,30.59,11672890,0
+CFLT.US,D,20260211,000000,30.63,30.63,30.49,30.51,10333737,0
+CFLT.US,D,20260212,000000,30.57,30.625,30.52,30.52,15491505,0
+CFLT.US,D,20260213,000000,30.54,30.64,30.52,30.56,13582153,0
+CFLT.US,D,20260217,000000,30.58,30.7,30.56,30.7,6685692,0
+CFLT.US,D,20260218,000000,30.645,30.69,30.6,30.66,6776449,0
diff --git a/daily/us/nasdaq stocks/1/cgctu.us.txt b/daily/us/nasdaq stocks/1/cgctu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75fbca2aaaf3648324e51978bdb981f40c41efda
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cgctu.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGCTU.US,D,20250502,000000,10.07,10.07,10.01,10.01,13570798,0
+CGCTU.US,D,20250505,000000,10.02,10.04,10.01,10.01,391173,0
+CGCTU.US,D,20250506,000000,10.0202,10.04,10.01,10.015,231203,0
+CGCTU.US,D,20250507,000000,10.02,10.04,10.015,10.02,589549,0
+CGCTU.US,D,20250508,000000,10.03,10.03,10.01,10.01,127474,0
+CGCTU.US,D,20250509,000000,10.02,10.02,10.01,10.01,57551,0
+CGCTU.US,D,20250512,000000,10.01,10.02,10.01,10.01,11060,0
+CGCTU.US,D,20250513,000000,10.02,10.025,10.02,10.02,356889,0
+CGCTU.US,D,20250514,000000,10.03,10.03,10.01,10.02,372484,0
+CGCTU.US,D,20250515,000000,10.02,10.025,10.01,10.01,158221,0
+CGCTU.US,D,20250516,000000,10.03,10.03,10.02,10.02,151029,0
+CGCTU.US,D,20250519,000000,10,10.0401,10,10.02,15044,0
+CGCTU.US,D,20250520,000000,10.03,10.03,10.01,10.01,103782,0
+CGCTU.US,D,20250521,000000,10.01,10.025,10.01,10.0201,12343,0
+CGCTU.US,D,20250522,000000,10.02,10.04,10.02,10.02,824448,0
+CGCTU.US,D,20250523,000000,10.03,10.03,10.02,10.03,107029,0
+CGCTU.US,D,20250527,000000,10.03,10.0336,10.02,10.03,304133,0
+CGCTU.US,D,20250528,000000,10.0265,10.03,10.0265,10.03,3269,0
+CGCTU.US,D,20250529,000000,10.0288,10.03,10.02,10.025,58467,0
+CGCTU.US,D,20250530,000000,10.02,10.025,10.02,10.025,2563,0
+CGCTU.US,D,20250602,000000,10.0146,10.04,10.0146,10.04,28469,0
+CGCTU.US,D,20250603,000000,10.04,10.05,10.03,10.04,195432,0
+CGCTU.US,D,20250605,000000,10.02,10.055,10.02,10.05,381696,0
+CGCTU.US,D,20250606,000000,10.06,10.06,10.05,10.055,40270,0
+CGCTU.US,D,20250609,000000,10.05,10.08,10.05,10.07,132726,0
+CGCTU.US,D,20250610,000000,10.07,10.08,10.06,10.07,97917,0
+CGCTU.US,D,20250611,000000,10.08,10.12,10.07,10.07,118827,0
+CGCTU.US,D,20250612,000000,10.07,10.105,10.07,10.09,76972,0
+CGCTU.US,D,20250613,000000,10.1,10.1,10.07,10.07,1669,0
+CGCTU.US,D,20250616,000000,10.09,10.1,10.08,10.09,84717,0
+CGCTU.US,D,20250617,000000,10.09,10.11,10.09,10.1,333681,0
+CGCTU.US,D,20250618,000000,10.09,10.12,10.09,10.12,137369,0
+CGCTU.US,D,20250620,000000,10.1,10.11,10.1,10.11,26251,0
+CGCTU.US,D,20250623,000000,10.065,10.12,10.065,10.12,63143,0
+CGCTU.US,D,20250624,000000,10.1201,10.2154,10.12,10.16,394128,0
+CGCTU.US,D,20250625,000000,11.16,11.16,10.12,10.14,53329,0
+CGCTU.US,D,20250626,000000,10.14,10.16,10.135,10.14,13720,0
+CGCTU.US,D,20250627,000000,10.14,10.14,10.14,10.14,31775,0
+CGCTU.US,D,20250630,000000,10.13,10.14,10.13,10.13,46055,0
+CGCTU.US,D,20250701,000000,10.13,10.13,10.13,10.13,148,0
+CGCTU.US,D,20250702,000000,10.13,10.13,10.13,10.13,106,0
+CGCTU.US,D,20250703,000000,10.13,10.13,10.13,10.13,1461,0
+CGCTU.US,D,20250707,000000,10.15,10.15,10.13,10.14,101680,0
+CGCTU.US,D,20250708,000000,10.14,10.14,10.14,10.14,50000,0
+CGCTU.US,D,20250709,000000,10.16,10.16,10.16,10.16,284,0
+CGCTU.US,D,20250710,000000,10.16,10.16,10.16,10.16,16187,0
+CGCTU.US,D,20250716,000000,10.17,10.17,10.17,10.17,50000,0
+CGCTU.US,D,20250721,000000,10.16,10.16,10.16,10.16,501,0
+CGCTU.US,D,20250729,000000,10.35,10.48,10.35,10.48,1500,0
+CGCTU.US,D,20250730,000000,10.27,10.27,10.27,10.27,100,0
+CGCTU.US,D,20250731,000000,10.27,10.27,10.27,10.27,1000,0
+CGCTU.US,D,20250801,000000,10.3,10.3,10.3,10.3,100,0
+CGCTU.US,D,20250804,000000,10.3001,10.3002,10.2,10.2,1789,0
+CGCTU.US,D,20250806,000000,10.21,10.21,10.1,10.15,8280,0
+CGCTU.US,D,20250811,000000,10.17,10.17,10.17,10.17,1000,0
+CGCTU.US,D,20250818,000000,10.17,10.17,10.17,10.17,100000,0
+CGCTU.US,D,20250825,000000,10.15,10.15,10.15,10.15,500,0
+CGCTU.US,D,20250909,000000,10.15,10.15,10.15,10.15,140911,0
+CGCTU.US,D,20250930,000000,10.17,10.17,10.1675,10.17,5069,0
+CGCTU.US,D,20251015,000000,10.25,10.25,10.25,10.25,1700,0
+CGCTU.US,D,20251020,000000,10.23,10.23,10.23,10.23,100,0
+CGCTU.US,D,20251021,000000,10.2,10.23,10.2,10.2,51700,0
+CGCTU.US,D,20251028,000000,10.21,10.21,10.21,10.21,128,0
+CGCTU.US,D,20251030,000000,10.255,10.255,10.2208,10.2208,1016,0
+CGCTU.US,D,20251031,000000,10.3,10.3,10.3,10.3,1000,0
+CGCTU.US,D,20251114,000000,10.27,10.27,10.26,10.27,500,0
+CGCTU.US,D,20251121,000000,10.27,10.27,10.27,10.27,118,0
+CGCTU.US,D,20251205,000000,10.24,10.25,10.23,10.23,2510,0
+CGCTU.US,D,20251209,000000,10.25,10.25,10.22,10.25,50981,0
+CGCTU.US,D,20251218,000000,10.51,10.83,10.51,10.7,6216,0
+CGCTU.US,D,20251219,000000,10.7461,10.7461,10.605,10.605,1449,0
+CGCTU.US,D,20251224,000000,10.75,10.75,10.61,10.61,1417,0
+CGCTU.US,D,20251226,000000,10.76,11.52,10.62,10.64,1928,0
+CGCTU.US,D,20251229,000000,11,11,10.595,10.7,3313,0
+CGCTU.US,D,20251230,000000,10.71,10.79,10.62,10.65,3784,0
+CGCTU.US,D,20251231,000000,10.715,10.77,10.655,10.69,11944,0
+CGCTU.US,D,20260102,000000,11,11,10.66,10.7199,8462,0
+CGCTU.US,D,20260105,000000,11.09,11.34,10.6701,10.76,5245,0
+CGCTU.US,D,20260106,000000,10.65,10.9,10.65,10.7,16663,0
+CGCTU.US,D,20260107,000000,10.57,10.72,10.55,10.67,4959,0
+CGCTU.US,D,20260108,000000,10.79,10.79,10.7499,10.7499,929,0
+CGCTU.US,D,20260109,000000,10.78,10.78,10.72,10.72,620,0
+CGCTU.US,D,20260112,000000,10.77,10.85,10.69,10.7499,11644,0
+CGCTU.US,D,20260113,000000,10.92,10.94,10.7282,10.7499,2354,0
+CGCTU.US,D,20260114,000000,11.5,11.5,10.68,10.7,8183,0
+CGCTU.US,D,20260115,000000,10.7,10.77,10.68,10.73,8095,0
+CGCTU.US,D,20260116,000000,10.7,10.9,10.6999,10.7299,1879,0
+CGCTU.US,D,20260121,000000,10.69,10.69,10.69,10.69,1455,0
+CGCTU.US,D,20260123,000000,10.9,10.9001,10.9,10.9001,1593,0
+CGCTU.US,D,20260127,000000,10.65,10.8,10.65,10.77,2195,0
+CGCTU.US,D,20260129,000000,10.7,10.73,10.69,10.7001,5212,0
+CGCTU.US,D,20260130,000000,10.66,10.66,10.66,10.66,428,0
+CGCTU.US,D,20260202,000000,10.63,10.73,10.63,10.63,595,0
+CGCTU.US,D,20260206,000000,10.56,10.56,10.51,10.51,2512,0
+CGCTU.US,D,20260209,000000,10.63,10.63,10.63,10.63,127,0
+CGCTU.US,D,20260210,000000,10.64,10.64,10.64,10.64,1139,0
+CGCTU.US,D,20260211,000000,10.645,10.645,10.645,10.645,110,0
+CGCTU.US,D,20260218,000000,10.79,10.79,10.79,10.79,100,0
diff --git a/daily/us/nasdaq stocks/1/chpg.us.txt b/daily/us/nasdaq stocks/1/chpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d295a42405d8f6b1f47741ff9d8dc28aedf40ab8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chpg.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPG.US,D,20250627,000000,10.02,10.02,10.02,10.02,123,0
+CHPG.US,D,20250630,000000,10.01,10.01,10,10,21097,0
+CHPG.US,D,20250702,000000,9.99,9.99,9.99,9.99,120,0
+CHPG.US,D,20250707,000000,10,10,10,10,48407,0
+CHPG.US,D,20250708,000000,10,10,10,10,20017,0
+CHPG.US,D,20250709,000000,10,10.01,10,10.01,222250,0
+CHPG.US,D,20250710,000000,10.01,10.01,10.01,10.01,41018,0
+CHPG.US,D,20250711,000000,10.02,10.025,10.01,10.01,150822,0
+CHPG.US,D,20250714,000000,10.01,10.01,10.01,10.01,10807,0
+CHPG.US,D,20250715,000000,10.02,10.02,9.99,9.99,11235,0
+CHPG.US,D,20250716,000000,10,10.02,10,10.02,18407,0
+CHPG.US,D,20250717,000000,10.02,10.03,10.02,10.03,13486,0
+CHPG.US,D,20250718,000000,10.025,10.04,10.02,10.035,108447,0
+CHPG.US,D,20250721,000000,10.05,10.08,10.04,10.08,14658,0
+CHPG.US,D,20250722,000000,10.0299,10.04,10.0299,10.03,24222,0
+CHPG.US,D,20250723,000000,10,10,10,10,13646,0
+CHPG.US,D,20250729,000000,10.0171,10.02,10.0171,10.0199,14401,0
+CHPG.US,D,20250805,000000,10.03,10.0499,10.03,10.03,11949,0
+CHPG.US,D,20250806,000000,10.0445,10.0445,10.03,10.03,3225,0
+CHPG.US,D,20250807,000000,10.05,10.1,10.03,10.03,6998,0
+CHPG.US,D,20250808,000000,10.05,10.05,10.01,10.01,2300,0
+CHPG.US,D,20250811,000000,10.1,10.1,10.03,10.03,2500,0
+CHPG.US,D,20250812,000000,10.05,10.05,10.03,10.03,1828,0
+CHPG.US,D,20250813,000000,10.04,10.06,10.04,10.06,1736,0
+CHPG.US,D,20250814,000000,10.0394,10.065,10.0394,10.04,12721,0
+CHPG.US,D,20250815,000000,10.05,10.05,10.04,10.04,1800,0
+CHPG.US,D,20250818,000000,10.02,10.07,10.02,10.07,1363,0
+CHPG.US,D,20250819,000000,10.06,10.07,10.06,10.06,1434,0
+CHPG.US,D,20250820,000000,10.06,10.06,10.05,10.05,900,0
+CHPG.US,D,20250821,000000,10.0563,10.0563,10.05,10.05,1688,0
+CHPG.US,D,20250822,000000,10.059,10.06,10.02,10.05,2478,0
+CHPG.US,D,20250825,000000,10.0456,10.05,10.0456,10.05,2235,0
+CHPG.US,D,20250826,000000,10.02,10.02,10.02,10.02,101,0
+CHPG.US,D,20250827,000000,10.03,10.03,10.03,10.03,23136,0
+CHPG.US,D,20250828,000000,10.03,10.03,10.03,10.03,126,0
+CHPG.US,D,20250829,000000,10.02,10.02,10.02,10.02,105,0
+CHPG.US,D,20250902,000000,10.02,10.02,10.01,10.02,6335,0
+CHPG.US,D,20250903,000000,10.03,10.03,10.01,10.02,6266,0
+CHPG.US,D,20250904,000000,10.03,10.03,10.03,10.03,40624,0
+CHPG.US,D,20250905,000000,10.06,10.06,10.02,10.02,1278,0
+CHPG.US,D,20250908,000000,10.02,10.02,10.02,10.02,101,0
+CHPG.US,D,20250909,000000,10.02,10.06,10.02,10.06,12357,0
+CHPG.US,D,20250910,000000,10.02,10.03,10.02,10.03,9351,0
+CHPG.US,D,20250911,000000,10.02,10.0486,10.02,10.0486,601,0
+CHPG.US,D,20250916,000000,10.04,10.04,10.02,10.04,12874,0
+CHPG.US,D,20250917,000000,10.05,10.05,10.04,10.04,2666,0
+CHPG.US,D,20250923,000000,10.05,10.06,10.05,10.06,4403,0
+CHPG.US,D,20250925,000000,10.07,10.07,10.07,10.07,3000,0
+CHPG.US,D,20251007,000000,10.06,10.06,10.06,10.06,871,0
+CHPG.US,D,20251009,000000,10.1,10.12,10.1,10.12,10110,0
+CHPG.US,D,20251015,000000,10.12,10.12,10.12,10.12,17254,0
+CHPG.US,D,20251016,000000,10.13,10.13,10.13,10.13,197,0
+CHPG.US,D,20251021,000000,10.13,10.13,10.13,10.13,1115,0
+CHPG.US,D,20251022,000000,10.13,10.13,10.13,10.13,1700,0
+CHPG.US,D,20251023,000000,10.13,10.14,10.13,10.13,10204,0
+CHPG.US,D,20251024,000000,10.14,10.14,10.14,10.14,1000,0
+CHPG.US,D,20251027,000000,10.12,10.14,10.11,10.13,100267,0
+CHPG.US,D,20251028,000000,10.13,10.14,10.13,10.14,2274,0
+CHPG.US,D,20251029,000000,10.14,10.145,10.14,10.14,22700,0
+CHPG.US,D,20251030,000000,10.14,10.145,10.14,10.145,9596,0
+CHPG.US,D,20251103,000000,10.17,10.17,10.17,10.17,165,0
+CHPG.US,D,20251104,000000,10.13,10.13,10.13,10.13,10020,0
+CHPG.US,D,20251111,000000,10.15,10.165,10.1499,10.15,7229,0
+CHPG.US,D,20251112,000000,10.17,10.17,10.17,10.17,1023,0
+CHPG.US,D,20251118,000000,10.16,10.16,10.16,10.16,1631,0
+CHPG.US,D,20251203,000000,10.15,10.15,10.15,10.15,106,0
+CHPG.US,D,20251204,000000,10.18,10.18,10.18,10.18,5110,0
+CHPG.US,D,20251215,000000,10.13,10.13,10.13,10.13,118,0
+CHPG.US,D,20251217,000000,10.17,10.17,10.17,10.17,106,0
+CHPG.US,D,20251219,000000,10.13,10.14,10.13,10.14,878,0
+CHPG.US,D,20251224,000000,10.18,10.18,10.18,10.18,103,0
+CHPG.US,D,20251230,000000,10.15,10.17,10.15,10.17,1031,0
+CHPG.US,D,20251231,000000,10.17,10.19,10.17,10.19,5025,0
+CHPG.US,D,20260102,000000,10.2,10.2,10.19,10.2,2614,0
+CHPG.US,D,20260107,000000,10.1432,10.1432,10.1432,10.1432,264,0
+CHPG.US,D,20260108,000000,10.2,10.2,10.2,10.2,120,0
+CHPG.US,D,20260109,000000,10.19,10.19,10.19,10.19,2763,0
+CHPG.US,D,20260113,000000,10.16,10.17,10.15,10.17,1201,0
+CHPG.US,D,20260114,000000,10.19,10.19,10.19,10.19,1215,0
+CHPG.US,D,20260115,000000,10.19,10.2,10.19,10.2,7316,0
+CHPG.US,D,20260120,000000,10.22,10.27,10.22,10.26,14192,0
+CHPG.US,D,20260121,000000,10.21,10.28,10.21,10.2451,5757,0
+CHPG.US,D,20260122,000000,10.29,10.29,10.29,10.29,140,0
+CHPG.US,D,20260123,000000,10.29,10.29,10.27,10.27,604,0
+CHPG.US,D,20260126,000000,10.29,10.3,10.29,10.3,100742,0
+CHPG.US,D,20260127,000000,10.32,10.32,10.32,10.32,155,0
+CHPG.US,D,20260203,000000,10.31,10.31,10.31,10.31,2475,0
+CHPG.US,D,20260204,000000,10.31,10.31,10.3,10.3,251338,0
+CHPG.US,D,20260205,000000,10.28,10.28,10.28,10.28,4610,0
+CHPG.US,D,20260206,000000,10.31,10.31,10.31,10.31,118,0
+CHPG.US,D,20260217,000000,10.25,10.25,10.24,10.24,12202,0
+CHPG.US,D,20260218,000000,10.27,10.27,10.27,10.27,2011,0
diff --git a/daily/us/nasdaq stocks/1/chrw.us.txt b/daily/us/nasdaq stocks/1/chrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acce559b566325c547626d39ce3fdf2cc60518b2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chrw.us.txt	
@@ -0,0 +1,7125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHRW.US,D,19971016,000000,4.24948,4.24948,4.06516,4.15706,4847667.8451598,0
+CHRW.US,D,19971017,000000,4.13413,4.20303,3.95768,4.08799,2210143.3132208,0
+CHRW.US,D,19971020,000000,4.01939,4.1114,3.99616,4.04222,1999976.1177926,0
+CHRW.US,D,19971021,000000,4.06516,4.15706,4.01939,4.08799,1553043.6352118,0
+CHRW.US,D,19971022,000000,4.15706,4.20303,4.08799,4.18029,994253.04859326,0
+CHRW.US,D,19971023,000000,4.15706,4.15706,4.04222,4.08799,1057611.4995899,0
+CHRW.US,D,19971024,000000,4.13413,4.18029,4.06516,4.18029,530374.64701463,0
+CHRW.US,D,19971027,000000,4.13413,4.20303,3.92717,3.96556,982513.75482448,0
+CHRW.US,D,19971028,000000,3.83487,4.15706,3.61285,4.08799,1926702.3176575,0
+CHRW.US,D,19971029,000000,4.15706,4.18029,4.08799,4.13413,1211988.3440812,0
+CHRW.US,D,19971030,000000,4.04222,4.06516,3.92717,4.01939,558011.21863438,0
+CHRW.US,D,19971031,000000,3.97294,4.12646,3.97294,4.01939,366097.69526208,0
+CHRW.US,D,19971103,000000,4.1114,4.27201,4.04222,4.18768,654485.18801795,0
+CHRW.US,D,19971104,000000,4.20303,4.29515,4.15706,4.22635,237283.51097514,0
+CHRW.US,D,19971105,000000,4.24948,4.43321,4.22635,4.31846,211470.88398578,0
+CHRW.US,D,19971106,000000,4.29515,4.57129,4.29515,4.57129,235722.7427566,0
+CHRW.US,D,19971107,000000,4.52553,4.84743,4.41019,4.70159,431810.50821339,0
+CHRW.US,D,19971110,000000,4.60976,4.75551,4.5022,4.5022,173922.01160308,0
+CHRW.US,D,19971111,000000,4.3412,4.38745,4.20303,4.38745,402867.19966066,0
+CHRW.US,D,19971112,000000,4.38745,4.38745,4.06516,4.15706,205212.56923447,0
+CHRW.US,D,19971113,000000,4.06516,4.1114,3.99616,4.01939,325941.44576429,0
+CHRW.US,D,19971114,000000,3.97294,4.01939,3.8886,3.97294,285523.03597978,0
+CHRW.US,D,19971117,000000,4.01939,4.27201,4.01939,4.24948,185134.95254814,0
+CHRW.US,D,19971118,000000,4.29515,4.29515,4.15706,4.18029,931932.06136689,0
+CHRW.US,D,19971119,000000,4.18029,4.24948,4.06516,4.06516,96740.194170849,0
+CHRW.US,D,19971120,000000,4.1114,4.1114,3.8886,4.06516,826588.33561634,0
+CHRW.US,D,19971121,000000,4.06516,4.1114,4.01939,4.04222,417725.99761623,0
+CHRW.US,D,19971124,000000,4.01939,4.08799,4.01939,4.04222,41983.242503618,0
+CHRW.US,D,19971125,000000,4.06516,4.1114,4.01939,4.02667,213033.68445461,0
+CHRW.US,D,19971126,000000,4.01939,4.04222,3.82758,3.84264,301952.76340532,0
+CHRW.US,D,19971128,000000,3.86597,3.8886,3.83487,3.83487,138722.42054932,0
+CHRW.US,D,19971201,000000,3.83487,3.92717,3.83487,3.85041,309777.94312603,0
+CHRW.US,D,19971202,000000,3.92717,4.01939,3.86597,3.90404,834930.72303447,0
+CHRW.US,D,19971203,000000,3.97294,4.01939,3.90404,4.01939,609122.31329111,0
+CHRW.US,D,19971204,000000,4.01939,4.1114,3.95768,4.05747,444323.07321543,0
+CHRW.US,D,19971205,000000,4.01939,4.20303,3.97294,4.15706,184352.53618859,0
+CHRW.US,D,19971208,000000,4.15706,4.20303,4.13413,4.18029,148372.56102557,0
+CHRW.US,D,19971209,000000,4.20303,4.24948,4.08799,4.08799,80834.787318727,0
+CHRW.US,D,19971210,000000,4.12646,4.12646,3.89657,3.93494,175746.97235861,0
+CHRW.US,D,19971211,000000,3.84264,3.93494,3.78162,3.89657,261274.22558439,0
+CHRW.US,D,19971212,000000,3.93494,3.93494,3.78162,3.78162,268837.24501838,0
+CHRW.US,D,19971215,000000,3.84264,3.93494,3.79707,3.82758,188521.69764736,0
+CHRW.US,D,19971216,000000,3.75829,3.89657,3.75829,3.82758,124379.81416603,0
+CHRW.US,D,19971217,000000,3.78162,3.80425,3.68951,3.68951,381220.68575465,0
+CHRW.US,D,19971218,000000,3.73508,3.73508,3.64325,3.66628,177572.94923929,0
+CHRW.US,D,19971219,000000,3.68951,3.68951,3.62013,3.62013,600775.86137242,0
+CHRW.US,D,19971222,000000,3.62013,3.89657,3.62013,3.71235,602340.69409153,0
+CHRW.US,D,19971223,000000,3.80425,3.80425,3.62013,3.66628,1519669.0049135,0
+CHRW.US,D,19971224,000000,3.68951,3.68951,3.62013,3.62013,32854.374225366,0
+CHRW.US,D,19971226,000000,3.66628,3.71235,3.64325,3.71235,813809.54582703,0
+CHRW.US,D,19971229,000000,3.71235,3.86597,3.66628,3.86597,280832.60232301,0
+CHRW.US,D,19971230,000000,3.71235,3.9195,3.71235,3.86597,432070.63624981,0
+CHRW.US,D,19971231,000000,3.96556,4.16484,3.84264,4.09556,594256.40245954,0
+CHRW.US,D,19980102,000000,4.05747,4.24141,4.05747,4.24141,73269.735634446,0
+CHRW.US,D,19980105,000000,4.41806,4.4714,4.12646,4.12646,410423.10621866,0
+CHRW.US,D,19980106,000000,4.09556,4.09556,3.84264,3.97294,596600.60316278,0
+CHRW.US,D,19980107,000000,3.97294,4.21828,3.97294,4.0804,107431.86291793,0
+CHRW.US,D,19980108,000000,4.02667,4.24141,4.02667,4.21828,153844.39491675,0
+CHRW.US,D,19980109,000000,4.14969,4.21828,4.02667,4.02667,91527.472190948,0
+CHRW.US,D,19980112,000000,3.93494,4.05747,3.9195,3.9195,604430.8635092,0
+CHRW.US,D,19980113,000000,4.02667,4.02667,3.89657,3.98848,65449.636539452,0
+CHRW.US,D,19980114,000000,3.98848,4.0804,3.9195,3.92717,381738.90957721,0
+CHRW.US,D,19980115,000000,3.98848,3.98848,3.9195,3.93494,271964.87820633,0
+CHRW.US,D,19980116,000000,3.98848,4.09556,3.9195,4.0804,45109.859566416,0
+CHRW.US,D,19980120,000000,4.02667,4.24141,4.02667,4.24141,227380.35533847,0
+CHRW.US,D,19980121,000000,4.21828,4.24141,4.18768,4.21828,92302.775674508,0
+CHRW.US,D,19980122,000000,4.18768,4.21828,4.14969,4.14969,60232.850058983,0
+CHRW.US,D,19980123,000000,4.14969,4.31039,4.14969,4.25675,137678.8600282,0
+CHRW.US,D,19980126,000000,4.31039,4.31039,4.12646,4.18768,324115.4688836,0
+CHRW.US,D,19980127,000000,4.21828,4.21828,4.12646,4.12646,62839.211048933,0
+CHRW.US,D,19980128,000000,4.12646,4.16484,4.12646,4.14969,100911.38787991,0
+CHRW.US,D,19980129,000000,4.14969,4.25675,4.14969,4.18768,70661.342394211,0
+CHRW.US,D,19980130,000000,4.24948,4.24948,4.14969,4.18768,85003.948777505,0
+CHRW.US,D,19980202,000000,4.24141,4.50997,4.24141,4.4026,378612.29251442,0
+CHRW.US,D,19980203,000000,4.34878,4.49481,4.34878,4.4026,103778.89303143,0
+CHRW.US,D,19980204,000000,4.4026,4.4714,4.32575,4.32575,363494.38264756,0
+CHRW.US,D,19980205,000000,4.31039,4.37948,4.31039,4.31039,47719.268931794,0
+CHRW.US,D,19980206,000000,4.37948,4.4714,4.31039,4.34878,160885.12602761,0
+CHRW.US,D,19980209,000000,4.32575,4.54088,4.32575,4.44089,472487.01378403,0
+CHRW.US,D,19980210,000000,4.44089,4.63289,4.44089,4.57906,261799.56228295,0
+CHRW.US,D,19980211,000000,4.50997,4.57906,4.05747,4.21828,1344965.5930761,0
+CHRW.US,D,19980212,000000,4.25675,4.32575,4.21828,4.32575,302732.13138945,0
+CHRW.US,D,19980213,000000,4.37948,4.37948,4.25675,4.34878,106388.30239681,0
+CHRW.US,D,19980217,000000,4.41806,4.41806,4.31039,4.32575,454491.43751424,0
+CHRW.US,D,19980218,000000,4.4026,4.4026,4.32575,4.32575,1350178.3150559,0
+CHRW.US,D,19980219,000000,4.4026,4.4026,4.27988,4.27988,120470.78074368,0
+CHRW.US,D,19980220,000000,4.27988,4.32575,4.24141,4.24141,58144.712891595,0
+CHRW.US,D,19980223,000000,4.24141,4.27988,4.18768,4.18768,405212.41648904,0
+CHRW.US,D,19980224,000000,4.18768,4.27201,4.02667,4.02667,272231.10299361,0
+CHRW.US,D,19980225,000000,4.02667,4.12646,4.00384,4.09556,131157.36886504,0
+CHRW.US,D,19980226,000000,4.0804,4.0804,4.00384,4.00384,97262.482493981,0
+CHRW.US,D,19980227,000000,4.05747,4.16484,4.00384,4.16484,181220.83850008,0
+CHRW.US,D,19980302,000000,4.1114,4.16484,3.96556,3.96556,234938.29414676,0
+CHRW.US,D,19980303,000000,4.02667,4.02667,3.9195,3.93494,269880.80553951,0
+CHRW.US,D,19980304,000000,4.02667,4.02667,3.93494,3.96556,319160.84268984,0
+CHRW.US,D,19980305,000000,3.9195,3.98848,3.9195,3.96556,148625.57618599,0
+CHRW.US,D,19980306,000000,3.93494,4.02667,3.93494,3.98848,276656.32798824,0
+CHRW.US,D,19980309,000000,4.02667,4.02667,3.93494,3.98848,69360.702212091,0
+CHRW.US,D,19980310,000000,3.99616,3.99616,3.9503,3.9503,151495.11358779,0
+CHRW.US,D,19980311,000000,3.99616,4.08799,3.9503,4.05747,1271694.8413165,0
+CHRW.US,D,19980312,000000,4.04222,4.13413,4.04222,4.06516,193737.46800269,0
+CHRW.US,D,19980313,000000,4.06516,4.24948,4.04222,4.18029,161143.22181375,0
+CHRW.US,D,19980316,000000,4.22635,4.38745,4.13413,4.3412,516551.28057905,0
+CHRW.US,D,19980317,000000,4.27201,4.29515,4.18029,4.22635,597383.01952234,0
+CHRW.US,D,19980318,000000,4.18029,4.24948,4.18029,4.24948,1010417.5673567,0
+CHRW.US,D,19980319,000000,4.27201,4.34878,4.22635,4.31846,389304.97738664,0
+CHRW.US,D,19980320,000000,4.27201,4.3412,4.27201,4.31846,168184.96904976,0
+CHRW.US,D,19980323,000000,4.27201,4.3412,4.27201,4.27201,239890.88809023,0
+CHRW.US,D,19980324,000000,4.29515,4.43321,4.27201,4.41019,591127.75314646,0
+CHRW.US,D,19980325,000000,4.41019,4.52553,4.31846,4.31846,266224.78727758,0
+CHRW.US,D,19980326,000000,4.45624,4.45624,4.31846,4.31846,224767.89759767,0
+CHRW.US,D,19980327,000000,4.31846,4.41019,4.31846,4.37948,143936.15865437,0
+CHRW.US,D,19980330,000000,4.38745,4.43321,4.38745,4.41019,88656.918664004,0
+CHRW.US,D,19980331,000000,4.41019,4.82431,4.41019,4.77855,666479.52919744,0
+CHRW.US,D,19980401,000000,4.52553,4.59451,4.4714,4.54836,1053965.6425794,0
+CHRW.US,D,19980402,000000,4.52553,4.96258,4.45624,4.91632,756185.08900828,0
+CHRW.US,D,19980403,000000,4.70976,4.7631,4.59451,4.61734,1080558.653678,0
+CHRW.US,D,19980406,000000,4.59451,4.77855,4.54836,4.65553,206774.35357816,0
+CHRW.US,D,19980407,000000,4.61734,4.61734,4.54836,4.54836,91004.167742673,0
+CHRW.US,D,19980408,000000,4.54836,4.57129,4.5022,4.5022,323336.10089947,0
+CHRW.US,D,19980409,000000,4.5022,4.54836,4.36422,4.41019,144457.43085236,0
+CHRW.US,D,19980413,000000,4.41019,4.41019,4.18029,4.27201,204693.32928677,0
+CHRW.US,D,19980414,000000,4.29515,4.3412,4.20303,4.24948,152279.56219763,0
+CHRW.US,D,19980415,000000,4.20303,4.22635,4.1114,4.22635,1749131.4006685,0
+CHRW.US,D,19980416,000000,4.18029,4.36422,4.18029,4.27988,82397.587787554,0
+CHRW.US,D,19980417,000000,4.29515,4.36422,4.22635,4.27988,212774.57254332,0
+CHRW.US,D,19980420,000000,4.20303,4.27201,4.18029,4.27201,182265.41514634,0
+CHRW.US,D,19980421,000000,4.27201,4.27201,4.20303,4.22635,147326.96825416,0
+CHRW.US,D,19980422,000000,4.27201,4.29515,4.20303,4.27201,589040.63210422,0
+CHRW.US,D,19980423,000000,4.29515,4.29515,4.18029,4.24948,446670.3222941,0
+CHRW.US,D,19980424,000000,4.22635,4.24948,4.20303,4.22635,93351.416821342,0
+CHRW.US,D,19980427,000000,4.22635,4.22635,4.1114,4.13413,906117.40212724,0
+CHRW.US,D,19980428,000000,4.15706,4.15706,4.1114,4.1114,262840.07442865,0
+CHRW.US,D,19980429,000000,4.15706,4.20303,4.1114,4.13413,476656.17524281,0
+CHRW.US,D,19980430,000000,4.13413,4.20303,4.13413,4.20303,94652.057003461,0
+CHRW.US,D,19980501,000000,4.13413,4.22635,4.1114,4.21828,180180.32635438,0
+CHRW.US,D,19980504,000000,4.21828,4.22635,4.15706,4.18029,73535.960421723,0
+CHRW.US,D,19980505,000000,4.22635,4.24948,4.15706,4.18029,65187.476252743,0
+CHRW.US,D,19980506,000000,4.22635,4.22635,4.18029,4.20303,16166.551013688,0
+CHRW.US,D,19980507,000000,4.20303,4.21828,4.13413,4.18029,83700.260219959,0
+CHRW.US,D,19980508,000000,4.18029,4.18029,4.13413,4.18029,98042.866603253,0
+CHRW.US,D,19980511,000000,4.13413,4.15706,4.13413,4.15706,70404.262733214,0
+CHRW.US,D,19980512,000000,4.15706,4.15706,4.12646,4.14969,77185.881932796,0
+CHRW.US,D,19980513,000000,4.14969,4.14969,4.1114,4.1114,93085.192034064,0
+CHRW.US,D,19980514,000000,4.13413,4.13413,4.06516,4.06516,90219.719132832,0
+CHRW.US,D,19980515,000000,4.1114,4.12646,4.05747,4.1114,43286.931061164,0
+CHRW.US,D,19980518,000000,4.13413,4.13413,3.9503,3.99616,413556.83615746,0
+CHRW.US,D,19980519,000000,4.08799,4.15706,4.01939,4.06516,193481.40446684,0
+CHRW.US,D,19980520,000000,4.15706,4.15706,4.1114,4.13413,131942.83360003,0
+CHRW.US,D,19980521,000000,4.15706,4.18029,4.13413,4.15706,259712.4412407,0
+CHRW.US,D,19980522,000000,4.13413,4.20303,4.13413,4.18029,196607.0054045,0
+CHRW.US,D,19980527,000000,4.13413,4.22635,4.13413,4.18768,192693.90748158,0
+CHRW.US,D,19980528,000000,4.18029,4.21828,4.18029,4.20303,73269.735634446,0
+CHRW.US,D,19980529,000000,4.20303,4.24948,4.18029,4.24948,135852.88314752,0
+CHRW.US,D,19980601,000000,4.24948,4.36422,4.22635,4.32575,352536.4891132,0
+CHRW.US,D,19980602,000000,4.31846,4.43321,4.31846,4.38745,353060.80968662,0
+CHRW.US,D,19980603,000000,4.34878,4.38745,4.32575,4.38745,180960.71046365,0
+CHRW.US,D,19980604,000000,4.32575,4.41019,4.31846,4.32575,273790.855087,0
+CHRW.US,D,19980605,000000,4.3412,4.3412,4.13413,4.27201,460225.43169212,0
+CHRW.US,D,19980608,000000,4.24141,4.37948,4.24141,4.37948,290737.79020997,0
+CHRW.US,D,19980609,000000,4.34878,4.41806,4.34878,4.36422,433895.59700535,0
+CHRW.US,D,19980610,000000,4.34878,4.37948,4.18768,4.21828,215641.0615697,0
+CHRW.US,D,19980611,000000,4.21828,4.31039,3.98848,4.09556,455015.75808766,0
+CHRW.US,D,19980612,000000,4.16484,4.16484,4.02667,4.0804,940798.76935843,0
+CHRW.US,D,19980615,000000,4.00384,4.09556,3.96556,4.05747,295954.57669044,0
+CHRW.US,D,19980616,000000,4.14969,4.32575,4.02667,4.32575,126727.0632447,0
+CHRW.US,D,19980617,000000,4.32575,4.32575,4.18768,4.21828,791642.77584816,0
+CHRW.US,D,19980618,000000,4.24141,4.32575,4.16484,4.24948,263100.20246507,0
+CHRW.US,D,19980619,000000,4.25675,4.41806,4.24141,4.4026,812248.77760848,0
+CHRW.US,D,19980622,000000,4.34878,4.44089,4.27988,4.41806,183044.78313047,0
+CHRW.US,D,19980623,000000,4.44089,4.44089,4.4026,4.41019,312384.30411598,0
+CHRW.US,D,19980624,000000,4.41806,4.41806,4.32575,4.4026,240674.32057493,0
+CHRW.US,D,19980625,000000,4.38745,4.41806,4.38745,4.4026,232330.91703167,0
+CHRW.US,D,19980626,000000,4.41806,4.56381,4.4026,4.5022,1136886.5348152,0
+CHRW.US,D,19980629,000000,4.56381,4.60189,4.50997,4.54836,267532.5403357,0
+CHRW.US,D,19980630,000000,4.50997,4.63289,4.50997,4.57906,1174952.6148953,0
+CHRW.US,D,19980701,000000,4.57906,4.60189,4.57906,4.59451,477441.63997779,0
+CHRW.US,D,19980702,000000,4.60189,4.63289,4.59451,4.63289,522285.27475693,0
+CHRW.US,D,19980706,000000,4.65553,4.72491,4.61734,4.67089,121515.35738994,0
+CHRW.US,D,19980707,000000,4.63289,4.75551,4.63289,4.75551,332980.14462486,0
+CHRW.US,D,19980708,000000,4.72491,4.72491,4.49481,4.54088,156189.61174514,0
+CHRW.US,D,19980709,000000,4.4714,4.63289,4.4714,4.60189,173141.62749381,0
+CHRW.US,D,19980710,000000,4.60189,4.60189,4.4714,4.49481,95435.48948816,0
+CHRW.US,D,19980713,000000,4.54088,4.6943,4.49481,4.50997,289958.42222584,0
+CHRW.US,D,19980714,000000,4.44089,4.56381,4.44089,4.56381,109257.83979861,0
+CHRW.US,D,19980715,000000,4.49481,4.67089,4.49481,4.61734,238330.11987169,0
+CHRW.US,D,19980716,000000,4.57906,4.65553,4.49481,4.63289,269103.46980566,0
+CHRW.US,D,19980717,000000,4.60189,4.65553,4.57906,4.65553,128551.0078751,0
+CHRW.US,D,19980720,000000,4.63289,4.68623,4.60189,4.67089,182005.28710992,0
+CHRW.US,D,19980721,000000,4.67089,4.6943,4.63289,4.65553,226596.92285377,0
+CHRW.US,D,19980722,000000,4.6943,4.6943,4.57906,4.65553,368182.78405404,0
+CHRW.US,D,19980723,000000,4.60189,4.67089,4.59451,4.65553,87353.230106459,0
+CHRW.US,D,19980724,000000,4.60189,4.63289,4.57906,4.61734,95435.48948816,0
+CHRW.US,D,19980727,000000,4.50997,4.54088,4.08799,4.34878,158278.76503766,0
+CHRW.US,D,19980728,000000,4.34878,4.44089,4.27988,4.44089,41983.242503618,0
+CHRW.US,D,19980729,000000,4.49481,4.54088,4.44089,4.49481,103517.74886986,0
+CHRW.US,D,19980730,000000,4.54088,4.54088,4.49481,4.49481,39894.089211089,0
+CHRW.US,D,19980731,000000,4.47947,4.63289,4.47947,4.54088,73795.072333004,0
+CHRW.US,D,19980803,000000,4.54088,4.60189,4.44089,4.45624,165316.4477731,0
+CHRW.US,D,19980804,000000,4.49481,4.50997,4.21828,4.24141,203384.56010351,0
+CHRW.US,D,19980805,000000,4.27988,4.41806,4.21828,4.37948,279526.88151518,0
+CHRW.US,D,19980806,000000,4.32575,4.34878,4.24141,4.31039,211470.88398578,0
+CHRW.US,D,19980807,000000,4.25675,4.49481,4.25675,4.28746,107687.92645379,0
+CHRW.US,D,19980810,000000,4.25675,4.27201,3.99616,4.0804,590344.32066176,0
+CHRW.US,D,19980811,000000,3.9195,4.21828,3.84264,4.14969,172100.09922297,0
+CHRW.US,D,19980812,000000,4.24141,4.25675,4.18768,4.20303,53978.599808244,0
+CHRW.US,D,19980813,000000,4.14969,4.14969,4.02667,4.09556,149415.10542155,0
+CHRW.US,D,19980814,000000,4.09556,4.09556,4.02667,4.06516,53195.167323545,0
+CHRW.US,D,19980817,000000,4.05747,4.27988,4.05747,4.24141,164015.80759097,0
+CHRW.US,D,19980818,000000,4.27988,4.41019,4.24141,4.41019,245630.97901898,0
+CHRW.US,D,19980819,000000,4.4026,4.50997,4.25675,4.3412,417466.88570495,0
+CHRW.US,D,19980820,000000,4.32575,4.49481,4.32575,4.44089,116039.45899819,0
+CHRW.US,D,19980821,000000,4.49481,4.49481,4.31039,4.4714,102736.34863545,0
+CHRW.US,D,19980824,000000,4.4026,4.4714,4.32575,4.37948,12776.757539039,0
+CHRW.US,D,19980825,000000,4.32575,4.45624,4.32575,4.44089,231031.29297468,0
+CHRW.US,D,19980826,000000,4.31039,4.44877,4.31039,4.44089,236506.1752413,0
+CHRW.US,D,19980827,000000,4.4026,4.44089,4.18768,4.41806,132721.18545901,0
+CHRW.US,D,19980828,000000,4.44089,4.44089,4.14969,4.18768,276923.56890066,0
+CHRW.US,D,19980831,000000,4.21828,4.21828,3.67395,3.68144,546015.86132976,0
+CHRW.US,D,19980901,000000,3.77345,4.05747,3.70495,3.89657,613810.7146976,0
+CHRW.US,D,19980902,000000,3.89657,4.24141,3.89657,4.05747,156189.61174514,0
+CHRW.US,D,19980903,000000,3.98848,4.04222,3.54386,3.66628,2450558.5218845,0
+CHRW.US,D,19980904,000000,3.66628,3.66628,2.87632,3.41316,510817.28640115,0
+CHRW.US,D,19980908,000000,3.51276,3.88131,3.46709,3.77345,323072.92448762,0
+CHRW.US,D,19980909,000000,3.67395,3.67395,3.51276,3.51276,256057.43910392,0
+CHRW.US,D,19980910,000000,3.46709,3.46709,3.22913,3.22913,312384.30411598,0
+CHRW.US,D,19980911,000000,3.32134,3.35194,3.32134,3.34398,184352.53618859,0
+CHRW.US,D,19980914,000000,3.37478,3.37478,3.24439,3.30599,145239.84721192,0
+CHRW.US,D,19980915,000000,3.35194,3.35194,3.22913,3.30599,1354352.5571405,0
+CHRW.US,D,19980916,000000,3.35194,3.39801,3.30599,3.37478,315511.93730391,0
+CHRW.US,D,19980917,000000,3.2062,3.32873,3.2062,3.32873,118898.83514857,0
+CHRW.US,D,19980918,000000,3.44376,3.49003,3.37478,3.45164,127766.55926525,0
+CHRW.US,D,19980921,000000,3.37478,3.58193,3.37478,3.55143,45371.003727983,0
+CHRW.US,D,19980922,000000,3.65103,3.69688,3.60477,3.68144,103517.74886986,0
+CHRW.US,D,19980923,000000,3.69688,3.8578,3.67395,3.77345,176270.27680688,0
+CHRW.US,D,19980924,000000,3.7888,3.8578,3.76607,3.7888,52411.734838846,0
+CHRW.US,D,19980925,000000,3.74335,3.7888,3.74335,3.74335,89439.335023561,0
+CHRW.US,D,19980928,000000,3.69688,3.7888,3.69688,3.76607,231815.74158453,0
+CHRW.US,D,19980929,000000,3.69688,3.7888,3.69688,3.74335,54758.983917515,0
+CHRW.US,D,19980930,000000,3.69688,3.72012,3.65103,3.72012,119687.34825897,0
+CHRW.US,D,19981001,000000,3.72012,3.72012,3.49003,3.51276,1005725.1014496,0
+CHRW.US,D,19981002,000000,3.51276,3.55891,3.49003,3.49003,702207.50532517,0
+CHRW.US,D,19981005,000000,3.55891,3.55891,3.19065,3.2062,615894.78736441,0
+CHRW.US,D,19981006,000000,3.28277,3.32873,3.12925,3.12925,342630.28510111,0
+CHRW.US,D,19981007,000000,3.2062,3.2062,2.86096,3.05278,721242.57761552,0
+CHRW.US,D,19981008,000000,2.89964,2.97601,2.65391,2.73067,403644.5353945,0
+CHRW.US,D,19981009,000000,2.90693,2.93733,2.78431,2.89964,517858.01751201,0
+CHRW.US,D,19981012,000000,2.89964,3.42074,2.81501,3.37478,996862.45795864,0
+CHRW.US,D,19981013,000000,3.30599,3.39801,3.28277,3.34398,472223.83737218,0
+CHRW.US,D,19981014,000000,3.32873,3.32873,3.22913,3.32873,94128.752555187,0
+CHRW.US,D,19981015,000000,3.32873,3.92717,3.30599,3.69688,393999.47554397,0
+CHRW.US,D,19981016,000000,3.67395,3.7888,3.39801,3.51276,108734.53535033,0
+CHRW.US,D,19981019,000000,3.51276,3.6279,3.39801,3.57436,100388.08343164,0
+CHRW.US,D,19981020,000000,3.65103,3.77345,3.60477,3.69688,403907.71180635,0
+CHRW.US,D,19981021,000000,3.83487,3.99616,3.74335,3.88131,1017200.2026814,0
+CHRW.US,D,19981022,000000,3.88131,3.97294,3.81222,3.86597,220594.67163832,0
+CHRW.US,D,19981023,000000,3.83487,3.8578,3.7888,3.83487,650055.89852275,0
+CHRW.US,D,19981026,000000,3.83487,3.9195,3.7888,3.9195,277180.64856165,0
+CHRW.US,D,19981027,000000,3.88131,3.97294,3.86597,3.88131,732978.82300886,0
+CHRW.US,D,19981028,000000,3.83487,3.92717,3.82758,3.89657,67013.453133422,0
+CHRW.US,D,19981029,000000,3.88131,3.97294,3.86597,3.9503,85266.109064213,0
+CHRW.US,D,19981030,000000,3.97294,4.13413,3.92717,4.09556,967914.0687802,0
+CHRW.US,D,19981102,000000,4.14969,4.2109,4.06516,4.2109,516030.00838105,0
+CHRW.US,D,19981103,000000,4.15706,4.24948,4.13413,4.21828,420334.39085646,0
+CHRW.US,D,19981104,000000,4.24948,4.4026,4.18768,4.4026,531934.39910803,0
+CHRW.US,D,19981105,000000,4.33372,4.38745,4.27988,4.33372,229729.63666743,0
+CHRW.US,D,19981106,000000,4.30311,4.41019,4.30311,4.37948,294652.92038318,0
+CHRW.US,D,19981109,000000,4.3721,4.44877,4.3721,4.42544,525677.10048187,0
+CHRW.US,D,19981110,000000,4.44089,4.46382,4.41019,4.44877,199475.52668116,0
+CHRW.US,D,19981111,000000,4.44877,4.46382,4.41019,4.43321,437024.24631843,0
+CHRW.US,D,19981112,000000,4.41019,4.46382,4.41019,4.44089,209908.08351695,0
+CHRW.US,D,19981113,000000,4.42544,4.44877,4.42544,4.42544,209647.95548052,0
+CHRW.US,D,19981116,000000,4.46382,4.46382,4.12646,4.12646,643540.50411045,0
+CHRW.US,D,19981117,000000,4.11869,4.30311,4.11869,4.24948,98042.866603253,0
+CHRW.US,D,19981118,000000,4.24948,4.35665,4.24948,4.31846,207299.69027672,0
+CHRW.US,D,19981119,000000,4.31846,4.35665,4.27988,4.31039,226856.03476505,0
+CHRW.US,D,19981120,000000,4.30311,4.30311,4.22635,4.26473,203649.76876565,0
+CHRW.US,D,19981123,000000,4.22635,4.27988,4.16484,4.24948,654485.18801795,0
+CHRW.US,D,19981124,000000,4.2109,4.24948,4.16484,4.18029,396344.69237235,0
+CHRW.US,D,19981125,000000,4.15706,4.15706,4.0804,4.1114,84223.564668233,0
+CHRW.US,D,19981127,000000,4.08799,4.14969,4.08799,4.14969,3393.857975218,0
+CHRW.US,D,19981130,000000,4.1114,4.18029,4.1114,4.16484,307950.9501202,0
+CHRW.US,D,19981201,000000,4.1114,4.3721,4.1114,4.33372,174185.18801492,0
+CHRW.US,D,19981202,000000,4.3721,4.3721,4.2109,4.22635,96216.889722574,0
+CHRW.US,D,19981203,000000,4.22635,4.3721,4.2109,4.3721,302732.13138945,0
+CHRW.US,D,19981204,000000,4.27988,4.56381,4.27988,4.47947,1313151.7309964,0
+CHRW.US,D,19981207,000000,4.50997,4.51764,4.3721,4.41019,737405.06412865,0
+CHRW.US,D,19981208,000000,4.3721,4.47947,4.3721,4.47947,191915.55562259,0
+CHRW.US,D,19981209,000000,4.46382,4.50997,4.3721,4.3721,405470.51227519,0
+CHRW.US,D,19981210,000000,4.3721,4.44089,4.3721,4.42544,132463.08967288,0
+CHRW.US,D,19981211,000000,4.3721,4.38745,4.31846,4.38745,230507.98852641,0
+CHRW.US,D,19981214,000000,4.3721,4.38745,4.30311,4.34878,327501.19785769,0
+CHRW.US,D,19981215,000000,4.31846,4.35665,4.31846,4.34878,164536.06366383,0
+CHRW.US,D,19981216,000000,4.35665,4.49481,4.31039,4.49481,289438.16615299,0
+CHRW.US,D,19981217,000000,4.49481,4.57129,4.44877,4.57129,218253.5193105,0
+CHRW.US,D,19981218,000000,4.56381,4.63289,4.56381,4.62502,553054.56019034,0
+CHRW.US,D,19981221,000000,4.62502,4.63289,4.58674,4.63289,122294.72537407,0
+CHRW.US,D,19981222,000000,4.56381,4.63289,4.56381,4.63289,239371.64814252,0
+CHRW.US,D,19981223,000000,4.60976,4.75551,4.58674,4.73229,474570.0703257,0
+CHRW.US,D,19981224,000000,4.70159,4.77058,4.68623,4.70159,164536.06366383,0
+CHRW.US,D,19981228,000000,4.70159,4.80886,4.70159,4.7938,119427.22022255,0
+CHRW.US,D,19981229,000000,4.73229,4.86288,4.73229,4.82431,514988.48011021,0
+CHRW.US,D,19981230,000000,4.7938,4.82431,4.71713,4.7631,790604.29595276,0
+CHRW.US,D,19981231,000000,4.71713,4.82431,4.70159,4.80886,276923.56890066,0
+CHRW.US,D,19990104,000000,4.78613,4.82431,4.70159,4.73229,372096.89810211,0
+CHRW.US,D,19990105,000000,4.75551,4.7938,4.68623,4.77058,343410.66921038,0
+CHRW.US,D,19990106,000000,4.77058,4.78613,4.70159,4.73229,125943.63076,0
+CHRW.US,D,19990107,000000,4.70159,4.78613,4.70159,4.77058,340540.11568344,0
+CHRW.US,D,19990108,000000,4.77058,4.77855,4.63289,4.63289,89439.335023561,0
+CHRW.US,D,19990111,000000,4.60976,4.75551,4.60976,4.74026,683172.43303483,0
+CHRW.US,D,19990112,000000,4.68623,4.77058,4.68623,4.71713,464137.51348991,0
+CHRW.US,D,19990113,000000,4.44877,4.82431,4.44877,4.82431,740282.73053158,0
+CHRW.US,D,19990114,000000,4.7938,4.9548,4.77058,4.82431,1209379.9508409,0
+CHRW.US,D,19990115,000000,4.77058,4.84743,4.77058,4.83238,145239.84721192,0
+CHRW.US,D,19990119,000000,4.82431,4.82431,4.80886,4.80886,155414.30826157,0
+CHRW.US,D,19990120,000000,4.82431,4.83238,4.7938,4.7938,273530.72705058,0
+CHRW.US,D,19990121,000000,4.7938,4.89378,4.7938,4.89378,651622.76349215,0
+CHRW.US,D,19990122,000000,4.83238,4.97035,4.83238,4.89378,163228.31060571,0
+CHRW.US,D,19990125,000000,4.89378,4.93207,4.84743,4.93207,148108.36848857,0
+CHRW.US,D,19990126,000000,4.86288,4.9855,4.86288,4.91632,124906.16698973,0
+CHRW.US,D,19990127,000000,4.91632,4.99318,4.89378,4.9548,132463.08967288,0
+CHRW.US,D,19990128,000000,4.99318,5.00864,4.9548,4.99318,302207.81081604,0
+CHRW.US,D,19990129,000000,5.00864,5.1163,4.9548,5.07772,331158.23224476,0
+CHRW.US,D,19990201,000000,5.07772,5.29993,5.02409,5.23095,777568.42650244,0
+CHRW.US,D,19990202,000000,5.23095,5.46891,5.23095,5.44588,540543.01131343,0
+CHRW.US,D,19990203,000000,5.3767,5.49185,5.35367,5.49185,407817.76135385,0
+CHRW.US,D,19990204,000000,5.42275,5.42275,5.19267,5.3767,272749.32681616,0
+CHRW.US,D,19990205,000000,5.28479,5.35367,5.28479,5.35367,143675.01449281,0
+CHRW.US,D,19990208,000000,5.16974,5.51468,5.04682,5.42275,552271.12770564,0
+CHRW.US,D,19990209,000000,5.42275,5.46891,5.07772,5.07772,491784.24636108,0
+CHRW.US,D,19990210,000000,5.19267,5.19267,5.04682,5.04682,214595.46879829,0
+CHRW.US,D,19990211,000000,5.06237,5.09267,4.9855,5.00864,312902.52793854,0
+CHRW.US,D,19990212,000000,4.9855,4.9855,4.60976,4.67089,399215.2458993,0
+CHRW.US,D,19990216,000000,4.67089,4.7631,4.63289,4.7631,147326.96825416,0
+CHRW.US,D,19990217,000000,4.77058,4.7938,4.75551,4.7631,358013.4036301,0
+CHRW.US,D,19990218,000000,4.7631,4.80886,4.68623,4.70159,318638.55436671,0
+CHRW.US,D,19990219,000000,4.71713,4.75551,4.6634,4.6634,315766.98471463,0
+CHRW.US,D,19990222,000000,4.70159,4.84743,4.6943,4.82431,117338.06693003,0
+CHRW.US,D,19990223,000000,4.77058,4.89378,4.77058,4.77058,150974.85751495,0
+CHRW.US,D,19990224,000000,4.75551,4.82431,4.67089,4.67089,117858.32300287,0
+CHRW.US,D,19990225,000000,4.6634,4.73229,4.6634,4.73229,127766.55926525,0
+CHRW.US,D,19990226,000000,4.6634,4.86288,4.6634,4.86288,160361.82157934,0
+CHRW.US,D,19990301,000000,4.77058,5.1163,4.77058,5.1163,227380.35533847,0
+CHRW.US,D,19990302,000000,5.04682,5.21539,5.04682,5.09267,547056.37347545,0
+CHRW.US,D,19990303,000000,5.06237,5.19267,5.04682,5.09267,60232.850058983,0
+CHRW.US,D,19990304,000000,5.20802,5.20802,5.1163,5.1163,199475.52668116,0
+CHRW.US,D,19990305,000000,5.20802,5.20802,5.13894,5.15409,293607.32761177,0
+CHRW.US,D,19990308,000000,5.23863,5.23863,5.1163,5.1163,189306.14625721,0
+CHRW.US,D,19990309,000000,5.1163,5.20802,4.99318,5.0546,121515.35738994,0
+CHRW.US,D,19990310,000000,5.06984,5.13894,5.01622,5.06984,106649.44655837,0
+CHRW.US,D,19990311,000000,5.04682,5.04682,4.9548,5.04682,116820.8592326,0
+CHRW.US,D,19990312,000000,4.9548,5.07772,4.9548,4.99318,235722.7427566,0
+CHRW.US,D,19990315,000000,4.99318,5.01622,4.94742,4.97783,117598.19496645,0
+CHRW.US,D,19990316,000000,4.97035,5.00864,4.80886,4.80886,101171.51591633,0
+CHRW.US,D,19990317,000000,4.83238,4.87853,4.74026,4.83238,277700.90463451,0
+CHRW.US,D,19990318,000000,4.74026,4.83238,4.74026,4.80886,83700.260219959,0
+CHRW.US,D,19990319,000000,4.75551,4.85501,4.75551,4.78613,96216.889722574,0
+CHRW.US,D,19990322,000000,4.73229,4.84743,4.73229,4.74026,89702.511435411,0
+CHRW.US,D,19990323,000000,4.74026,4.7631,4.6943,4.71713,187219.02521496,0
+CHRW.US,D,19990324,000000,4.6943,4.74026,4.6943,4.73229,125943.63076,0
+CHRW.US,D,19990325,000000,4.73229,4.7631,4.73229,4.7631,37548.872382704,0
+CHRW.US,D,19990326,000000,4.78613,4.83238,4.73229,4.83238,171312.6022377,0
+CHRW.US,D,19990329,000000,4.73229,4.9855,4.73229,4.96258,257626.3363236,0
+CHRW.US,D,19990330,000000,4.94742,4.94742,4.83238,4.87853,383829.07899488,0
+CHRW.US,D,19990331,000000,4.87853,4.90068,4.71713,4.73229,518894.46515714,0
+CHRW.US,D,19990401,000000,4.83238,4.83238,4.74026,4.78613,65187.476252743,0
+CHRW.US,D,19990405,000000,4.78613,4.86288,4.74026,4.82431,68576.25360225,0
+CHRW.US,D,19990406,000000,4.7631,4.92449,4.7631,4.90068,133507.66631914,0
+CHRW.US,D,19990407,000000,4.83238,4.85501,4.80886,4.84743,92302.775674508,0
+CHRW.US,D,19990408,000000,4.78613,4.87853,4.7631,4.80886,264407.95552319,0
+CHRW.US,D,19990409,000000,4.85501,4.85501,4.78613,4.82431,76658.512983953,0
+CHRW.US,D,19990412,000000,4.78613,4.83238,4.78613,4.82431,81876.315589565,0
+CHRW.US,D,19990413,000000,4.78613,4.87853,4.77058,4.84743,287611.17314716,0
+CHRW.US,D,19990414,000000,4.90068,5.03167,4.85501,4.97035,517858.01751201,0
+CHRW.US,D,19990415,000000,4.97035,5.04682,4.97035,5.01622,466226.66678244,0
+CHRW.US,D,19990416,000000,4.99318,5.04682,4.99318,5.03914,280570.44203631,0
+CHRW.US,D,19990419,000000,5.0854,5.23095,5.03167,5.17712,832845.63424252,0
+CHRW.US,D,19990420,000000,5.0854,5.23095,5.04682,5.0854,170275.13846743,0
+CHRW.US,D,19990421,000000,5.16974,5.39205,5.1163,5.36903,1141315.8243104,0
+CHRW.US,D,19990422,000000,5.36903,5.46114,5.36903,5.45355,568443.77547018,0
+CHRW.US,D,19990423,000000,5.43053,5.43053,5.24679,5.36903,223989.54573868,0
+CHRW.US,D,19990426,000000,5.33093,5.46114,5.29993,5.46114,366097.69526208,0
+CHRW.US,D,19990427,000000,5.43811,5.538,5.43811,5.43811,493343.99845449,0
+CHRW.US,D,19990428,000000,5.41528,5.46114,5.27691,5.39205,292045.54326809,0
+CHRW.US,D,19990429,000000,5.39205,5.41528,5.30742,5.39205,156974.06035497,0
+CHRW.US,D,19990430,000000,5.36903,5.57648,5.35367,5.56073,954616.03904317,0
+CHRW.US,D,19990503,000000,5.56073,5.94435,5.538,5.68354,2192409.8972377,0
+CHRW.US,D,19990504,000000,5.76031,5.9596,5.69113,5.89072,938449.48802948,0
+CHRW.US,D,19990505,000000,5.81376,5.9596,5.81376,5.93676,702207.50532517,0
+CHRW.US,D,19990506,000000,5.90606,6.12061,5.88293,6.04394,988250.79737781,0
+CHRW.US,D,19990507,000000,6.07455,6.14383,5.85223,5.90606,681087.34424287,0
+CHRW.US,D,19990510,000000,5.85223,6.04394,5.85223,6.04394,498817.86459596,0
+CHRW.US,D,19990511,000000,5.99818,6.13605,5.94435,6.07455,452665.46063356,0
+CHRW.US,D,19990512,000000,6.08272,6.32029,6.04394,6.32029,536110.67344281,0
+CHRW.US,D,19990513,000000,6.30484,6.52706,6.29725,6.34321,1250056.4564116,0
+CHRW.US,D,19990514,000000,6.30484,6.30484,6.01334,6.04394,1021630.5083018,0
+CHRW.US,D,19990517,000000,6.06735,6.07455,6.01334,6.06735,918369.83909286,0
+CHRW.US,D,19990518,000000,6.04394,6.06735,5.85223,5.85223,725415.80357488,0
+CHRW.US,D,19990519,000000,5.85223,5.88293,5.79839,5.83708,298305.89026967,0
+CHRW.US,D,19990520,000000,5.90606,6.02868,5.90606,5.90606,197912.72621232,0
+CHRW.US,D,19990521,000000,5.97515,5.99818,5.88293,5.94435,214340.42138758,0
+CHRW.US,D,19990524,000000,5.97515,5.99818,5.71417,5.71417,169229.54569603,0
+CHRW.US,D,19990525,000000,5.72204,5.88293,5.72204,5.88293,396084.56433593,0
+CHRW.US,D,19990526,000000,5.78295,5.99818,5.78295,5.99818,86046.493173485,0
+CHRW.US,D,19990527,000000,5.94435,5.99818,5.92152,5.97515,314205.20037095,0
+CHRW.US,D,19990528,000000,5.94435,6.01334,5.94435,6.00566,397385.20451806,0
+CHRW.US,D,19990601,000000,5.98263,6.36605,5.98263,6.36605,428153.47382632,0
+CHRW.US,D,19990602,000000,6.32029,6.48866,6.32029,6.48866,378353.18060313,0
+CHRW.US,D,19990603,000000,6.50422,6.51169,6.27393,6.36605,562186.47684401,0
+CHRW.US,D,19990604,000000,6.35837,6.36605,6.14383,6.22817,193220.26030528,0
+CHRW.US,D,19990607,000000,6.18202,6.22817,6.10535,6.14383,300130.85102521,0
+CHRW.US,D,19990608,000000,6.15141,6.1896,6.05191,6.11302,543147.3400531,0
+CHRW.US,D,19990609,000000,6.06735,6.10535,5.77567,5.82182,225553.36233265,0
+CHRW.US,D,19990610,000000,5.77567,5.91364,5.77567,5.86739,457619.07070218,0
+CHRW.US,D,19990611,000000,5.86739,5.97515,5.84446,5.92152,529065.87783138,0
+CHRW.US,D,19990614,000000,5.9596,5.9596,5.89072,5.91364,158015.58862581,0
+CHRW.US,D,19990615,000000,5.91364,5.93676,5.84446,5.93676,84747.88524165,0
+CHRW.US,D,19990616,000000,5.91364,6.33564,5.91364,6.30484,183044.78313047,0
+CHRW.US,D,19990617,000000,6.30484,6.47342,6.2205,6.43483,272486.15040432,0
+CHRW.US,D,19990618,000000,6.50422,6.65765,6.47342,6.60431,672739.87619903,0
+CHRW.US,D,19990621,000000,6.60431,6.70351,6.60431,6.63481,538455.89027119,0
+CHRW.US,D,19990622,000000,6.60431,6.65765,6.51966,6.55038,180180.32635438,0
+CHRW.US,D,19990623,000000,6.51966,6.68058,6.51966,6.65765,563749.27731285,0
+CHRW.US,D,19990624,000000,6.70351,6.70351,6.43483,6.50422,175486.84432219,0
+CHRW.US,D,19990625,000000,6.51966,6.65765,6.51966,6.61955,81617.203678283,0
+CHRW.US,D,19990628,000000,6.64219,6.8338,6.56573,6.8338,342630.28510111,0
+CHRW.US,D,19990629,000000,6.8035,7.00279,6.78017,6.81865,315250.79314235,0
+CHRW.US,D,19990630,000000,6.8035,6.88783,6.76482,6.84916,401297.28631584,0
+CHRW.US,D,19990701,000000,6.81865,6.84916,6.61148,6.8035,289438.16615299,0
+CHRW.US,D,19990702,000000,6.78804,7.00279,6.78804,6.95682,227638.45112461,0
+CHRW.US,D,19990706,000000,6.95682,6.98752,6.85693,6.87209,83176.955771684,0
+CHRW.US,D,19990707,000000,6.85693,6.87997,6.28919,6.28919,571570.39253298,0
+CHRW.US,D,19990708,000000,6.40423,6.54231,6.36605,6.53493,286566.59650091,0
+CHRW.US,D,19990709,000000,6.54231,6.58866,6.47342,6.54231,633108.9633998,0
+CHRW.US,D,19990712,000000,6.54231,6.61148,6.51966,6.55038,97519.562154978,0
+CHRW.US,D,19990713,000000,6.56573,6.56573,6.37382,6.49654,81876.315589565,0
+CHRW.US,D,19990714,000000,6.50422,6.51966,6.37382,6.37382,420334.39085646,0
+CHRW.US,D,19990715,000000,6.36605,6.48866,6.35837,6.43483,240674.32057493,0
+CHRW.US,D,19990716,000000,6.42766,6.42766,6.33564,6.41949,195308.39747266,0
+CHRW.US,D,19990719,000000,6.42766,6.54231,6.35837,6.54231,105866.01407368,0
+CHRW.US,D,19990720,000000,6.56573,6.78017,6.47342,6.78017,290996.90212125,0
+CHRW.US,D,19990721,000000,6.8035,6.81865,6.68058,6.73431,68576.25360225,0
+CHRW.US,D,19990722,000000,6.74178,6.74178,6.48866,6.56573,114213.48211751,0
+CHRW.US,D,19990723,000000,6.54231,6.68058,6.51966,6.54231,181220.83850008,0
+CHRW.US,D,19990726,000000,6.47342,6.78017,6.45049,6.67319,135070.46678797,0
+CHRW.US,D,19990727,000000,6.65765,6.74956,6.65765,6.68058,83441.148308677,0
+CHRW.US,D,19990728,000000,6.68825,6.68825,6.46603,6.54231,98304.010764819,0
+CHRW.US,D,19990729,000000,6.45049,6.51966,6.43483,6.51966,58144.712891595,0
+CHRW.US,D,19990730,000000,6.51966,6.58866,6.39714,6.58866,159319.27718336,0
+CHRW.US,D,19990802,000000,6.64219,6.70351,6.56573,6.63481,123338.28589519,0
+CHRW.US,D,19990803,000000,6.63481,6.63481,6.40423,6.41949,102736.34863545,0
+CHRW.US,D,19990804,000000,6.36605,6.36605,6.30484,6.30484,149935.36149439,0
+CHRW.US,D,19990805,000000,6.32029,6.68825,6.30484,6.68058,129333.42423465,0
+CHRW.US,D,19990806,000000,6.61148,6.61955,6.56573,6.57331,11209.892569643,0
+CHRW.US,D,19990809,000000,6.56573,6.60431,6.37382,6.39714,151495.11358779,0
+CHRW.US,D,19990810,000000,6.35837,6.41949,6.30484,6.35837,298565.00218096,0
+CHRW.US,D,19990811,000000,6.37382,6.37382,6.28919,6.33564,232067.74061981,0
+CHRW.US,D,19990812,000000,6.33564,6.33564,6.05191,6.05191,97262.482493981,0
+CHRW.US,D,19990813,000000,6.11302,6.20514,6.10535,6.1896,269359.53334152,0
+CHRW.US,D,19990816,000000,6.16666,6.2205,6.16666,6.1896,45109.859566416,0
+CHRW.US,D,19990817,000000,6.1896,6.1896,6.02868,6.15141,235460.58246989,0
+CHRW.US,D,19990818,000000,6.18202,6.18202,6.00566,6.04394,152800.83439563,0
+CHRW.US,D,19990819,000000,6.01334,6.12838,5.92152,6.12838,269103.46980566,0
+CHRW.US,D,19990820,000000,6.07455,6.25877,6.07455,6.20514,148108.36848857,0
+CHRW.US,D,19990823,000000,6.2205,6.22817,6.05191,6.1896,97519.562154978,0
+CHRW.US,D,19990824,000000,6.1896,6.22817,6.15141,6.16666,107431.86291793,0
+CHRW.US,D,19990825,000000,6.22817,6.2511,6.15141,6.22817,200257.94304071,0
+CHRW.US,D,19990826,000000,6.22817,6.23594,6.15141,6.15141,37548.872382704,0
+CHRW.US,D,19990827,000000,6.15141,6.15141,5.89072,5.93676,113945.22507995,0
+CHRW.US,D,19990830,000000,6.00566,6.10535,5.72204,5.72204,282393.37054156,0
+CHRW.US,D,19990831,000000,5.80627,5.93676,5.77567,5.86739,462833.82493236,0
+CHRW.US,D,19990901,000000,5.84446,5.94435,5.84446,5.88293,247976.19584736,0
+CHRW.US,D,19990902,000000,5.85223,5.85223,5.68354,5.78295,131418.51302661,0
+CHRW.US,D,19990903,000000,5.79839,6.23594,5.75254,6.22817,202606.20824452,0
+CHRW.US,D,19990907,000000,6.18202,6.2205,6.11302,6.2205,102216.0925626,0
+CHRW.US,D,19990908,000000,6.12838,6.15898,6.10535,6.15898,251364.97319687,0
+CHRW.US,D,19990909,000000,6.13605,6.43483,6.13605,6.43483,112124.32882498,0
+CHRW.US,D,19990910,000000,6.3813,6.48866,6.28919,6.35079,106649.44655837,0
+CHRW.US,D,19990913,000000,6.29725,6.35079,6.13605,6.13605,210426.30733952,0
+CHRW.US,D,19990914,000000,6.13605,6.36605,6.13605,6.33564,120987.9884411,0
+CHRW.US,D,19990915,000000,6.32029,6.58088,6.32029,6.43483,189306.14625721,0
+CHRW.US,D,19990916,000000,6.41949,6.43483,6.11302,6.15141,198430.95003489,0
+CHRW.US,D,19990917,000000,6.20514,6.36605,6.1896,6.2511,158278.76503766,0
+CHRW.US,D,19990920,000000,6.29725,6.35079,6.22817,6.22817,309252.60642747,0
+CHRW.US,D,19990921,000000,6.22817,6.22817,6.11302,6.22817,783825.72512861,0
+CHRW.US,D,19990922,000000,6.15141,6.1896,6.13605,6.15898,48498.636915923,0
+CHRW.US,D,19990923,000000,6.15898,6.23594,6.13605,6.13605,122548.75665964,0
+CHRW.US,D,19990924,000000,6.13605,6.15898,6.07455,6.11302,190087.54649162,0
+CHRW.US,D,19990927,000000,6.1896,6.35079,6.15898,6.29725,101690.75586404,0
+CHRW.US,D,19990928,000000,6.29725,6.50422,6.282,6.3813,264931.25997146,0
+CHRW.US,D,19990929,000000,6.32029,6.40423,6.06735,6.39714,825542.74284494,0
+CHRW.US,D,19990930,000000,6.35837,6.40423,6.07455,6.28919,699076.82376181,0
+CHRW.US,D,19991001,000000,6.282,6.29725,6.12838,6.18202,123855.49359261,0
+CHRW.US,D,19991004,000000,6.20514,6.22817,6.06735,6.07455,253188.91782726,0
+CHRW.US,D,19991005,000000,6.06735,6.16666,6.06735,6.15141,124906.16698973,0
+CHRW.US,D,19991006,000000,6.15898,6.282,6.11302,6.23594,200781.24748899,0
+CHRW.US,D,19991007,000000,6.25877,6.47342,6.2511,6.29725,391643.08133903,0
+CHRW.US,D,19991008,000000,6.29725,6.53493,6.282,6.39714,191134.15538817,0
+CHRW.US,D,19991011,000000,6.42766,6.48866,6.42766,6.43483,236240.96657916,0
+CHRW.US,D,19991012,000000,6.43483,6.46603,6.2511,6.2511,185396.09670972,0
+CHRW.US,D,19991013,000000,6.35079,6.35079,5.97515,6.06735,260231.68118841,0
+CHRW.US,D,19991014,000000,6.07455,6.15898,6.06735,6.11302,179918.16606767,0
+CHRW.US,D,19991015,000000,6.05191,6.20514,5.99818,6.06735,222421.66464414,0
+CHRW.US,D,19991018,000000,6.10535,6.18202,6.06735,6.11302,189306.14625721,0
+CHRW.US,D,19991019,000000,6.16666,6.20514,6.05191,6.12838,180438.42214052,0
+CHRW.US,D,19991020,000000,6.2205,6.2511,6.13605,6.20514,347846.05545644,0
+CHRW.US,D,19991021,000000,6.15141,6.18202,6.15141,6.16666,151495.11358779,0
+CHRW.US,D,19991022,000000,6.18202,6.22817,6.16666,6.1896,214595.46879829,0
+CHRW.US,D,19991025,000000,6.15898,6.1896,6.06735,6.10535,258147.60852159,0
+CHRW.US,D,19991026,000000,6.09009,6.11302,5.81376,5.85223,640407.7902968,0
+CHRW.US,D,19991027,000000,5.86739,6.35079,5.86739,6.15898,307950.9501202,0
+CHRW.US,D,19991028,000000,6.15898,6.18202,6.02071,6.09009,588518.34378109,0
+CHRW.US,D,19991029,000000,6.06735,6.35837,6.06735,6.31251,338979.34746489,0
+CHRW.US,D,19991101,000000,6.31251,6.35079,6.18202,6.18202,190087.54649162,0
+CHRW.US,D,19991102,000000,6.18202,6.2511,6.18202,6.22817,237283.51097514,0
+CHRW.US,D,19991103,000000,6.2511,6.282,6.05191,6.15898,240934.44861136,0
+CHRW.US,D,19991104,000000,6.18202,6.22817,5.78295,5.83708,414339.25251701,0
+CHRW.US,D,19991105,000000,5.84446,5.92152,5.46114,5.538,2736867.0225992,0
+CHRW.US,D,19991108,000000,5.55315,5.55315,5.31559,5.3767,505079.22772269,0
+CHRW.US,D,19991109,000000,5.46114,5.55315,5.1163,5.24679,797387.94740262,0
+CHRW.US,D,19991110,000000,5.27691,5.83708,5.24679,5.83708,1274306.2829322,0
+CHRW.US,D,19991111,000000,5.84446,6.02071,5.78295,5.90606,472745.10957017,0
+CHRW.US,D,19991112,000000,5.90606,5.99818,5.90606,5.94435,241455.72080934,0
+CHRW.US,D,19991115,000000,5.99041,5.99818,5.90606,5.98263,281353.874521,0
+CHRW.US,D,19991117,000000,5.98263,6.00566,5.82182,5.85223,853962.7469494,0
+CHRW.US,D,19991118,000000,5.89072,6.33564,5.81376,6.25877,724112.11501732,0
+CHRW.US,D,19991119,000000,6.282,6.282,6.02071,6.06735,184873.80838658,0
+CHRW.US,D,19991122,000000,6.06735,6.29725,6.02071,6.2511,314734.60157007,0
+CHRW.US,D,19991123,000000,6.20514,6.48866,6.20514,6.48866,220855.81579989,0
+CHRW.US,D,19991124,000000,6.35079,6.50422,6.35079,6.50422,362446.75762587,0
+CHRW.US,D,19991126,000000,6.41949,6.50422,6.39714,6.43483,91785.567977087,0
+CHRW.US,D,19991129,000000,6.43483,6.43483,6.36605,6.36605,86046.493173485,0
+CHRW.US,D,19991130,000000,6.43483,6.58088,6.41949,6.50422,250843.70099887,0
+CHRW.US,D,19991201,000000,6.55038,6.62655,6.53493,6.62655,309515.78283932,0
+CHRW.US,D,19991202,000000,6.60431,6.60431,6.53493,6.55766,258147.60852159,0
+CHRW.US,D,19991203,000000,6.55766,6.64998,6.41949,6.64998,514728.35207379,0
+CHRW.US,D,19991206,000000,6.60431,6.60431,6.50422,6.55766,150714.72947852,0
+CHRW.US,D,19991207,000000,6.55766,6.55766,6.43483,6.55766,101171.51591633,0
+CHRW.US,D,19991208,000000,6.53493,6.55766,6.49654,6.55766,207299.69027672,0
+CHRW.US,D,19991209,000000,6.49654,6.64219,6.46603,6.46603,159841.56550649,0
+CHRW.US,D,19991210,000000,6.53493,6.53493,6.17443,6.2511,328029.58293167,0
+CHRW.US,D,19991213,000000,6.17443,6.49654,6.15141,6.35837,232852.18922965,0
+CHRW.US,D,19991214,000000,6.35837,6.52706,6.35837,6.49654,54498.855881091,0
+CHRW.US,D,19991216,000000,6.55038,6.64219,6.52706,6.64219,334027.76964656,0
+CHRW.US,D,19991217,000000,6.73431,6.92602,6.68825,6.76482,993210.50419728,0
+CHRW.US,D,19991220,000000,6.81107,7.20984,6.76482,7.15601,753055.42357005,0
+CHRW.US,D,19991221,000000,7.20226,7.48589,7.17156,7.29458,1038057.1873519,0
+CHRW.US,D,19991222,000000,7.33995,7.33995,7.08712,7.10227,502212.73869632,0
+CHRW.US,D,19991223,000000,7.11034,7.22518,7.06439,7.22518,337934.77081862,0
+CHRW.US,D,19991227,000000,7.17156,7.48589,7.17156,7.48589,1095163.420348,0
+CHRW.US,D,19991228,000000,7.45537,7.87009,7.37094,7.87009,362970.06207415,0
+CHRW.US,D,19991229,000000,7.7394,7.76184,7.57052,7.57781,546798.27768931,0
+CHRW.US,D,19991230,000000,7.57052,7.64699,7.43993,7.43993,167143.44077892,0
+CHRW.US,D,19991231,000000,7.45537,7.47831,7.33995,7.43993,86829.925658184,0
+CHRW.US,D,20000103,000000,7.48589,7.48589,7.27105,7.3176,671176.05960506,0
+CHRW.US,D,20000104,000000,7.20226,7.20226,7.07176,7.07176,525155.82828387,0
+CHRW.US,D,20000105,000000,7.01036,7.06439,6.93389,6.97965,527764.22152411,0
+CHRW.US,D,20000106,000000,6.92602,7.01036,6.92602,7.01036,698033.26324068,0
+CHRW.US,D,20000107,000000,7.02591,7.11034,6.95682,7.11034,361663.32514117,0
+CHRW.US,D,20000110,000000,7.15601,7.45537,7.11034,7.42467,196090.81383222,0
+CHRW.US,D,20000111,000000,7.3862,7.45537,7.25581,7.30943,161408.43047588,0
+CHRW.US,D,20000112,000000,7.3176,7.45537,7.29458,7.37094,314734.60157007,0
+CHRW.US,D,20000113,000000,7.33995,7.45537,7.33995,7.43993,80051.354834028,0
+CHRW.US,D,20000114,000000,7.3862,7.50921,7.37862,7.48589,198172.85424875,0
+CHRW.US,D,20000118,000000,7.4477,7.48589,7.40943,7.42467,135588.69061053,0
+CHRW.US,D,20000119,000000,7.40184,7.65486,7.3862,7.64699,230243.79598942,0
+CHRW.US,D,20000120,000000,7.63932,7.63932,7.51679,7.57052,171056.53870184,0
+CHRW.US,D,20000121,000000,7.56275,7.56275,7.33995,7.3554,350710.51223253,0
+CHRW.US,D,20000124,000000,7.3862,7.7394,7.33995,7.70102,395037.95543939,0
+CHRW.US,D,20000125,000000,7.69295,7.87009,7.51679,7.57781,734543.65572798,0
+CHRW.US,D,20000126,000000,7.64699,7.64699,7.40184,7.62426,518116.11329816,0
+CHRW.US,D,20000127,000000,7.62426,7.62426,7.45537,7.47073,72749.479561598,0
+CHRW.US,D,20000128,000000,7.45537,7.76184,7.43993,7.76184,318380.45858058,0
+CHRW.US,D,20000131,000000,7.68556,7.88495,7.48589,7.61649,245108.69069585,0
+CHRW.US,D,20000201,000000,7.62426,7.71598,7.37094,7.71598,268054.82865883,0
+CHRW.US,D,20000202,000000,7.63155,8.04635,7.57781,7.96103,517330.64856317,0
+CHRW.US,D,20000203,000000,7.96103,7.9684,7.85455,7.95394,119946.46017026,0
+CHRW.US,D,20000204,000000,7.95394,8.0618,7.91556,8.00787,189306.14625721,0
+CHRW.US,D,20000207,000000,7.9684,8.13817,7.87009,8.13817,275357.7200564,0
+CHRW.US,D,20000208,000000,8.13817,8.46825,8.1298,8.26896,447192.61061723,0
+CHRW.US,D,20000209,000000,8.27673,9.16501,8.27673,8.96051,959047.36078866,0
+CHRW.US,D,20000210,000000,9.02576,9.04928,8.81299,8.82835,453711.05340497,0
+CHRW.US,D,20000211,000000,8.91278,8.91278,8.14585,8.14585,634148.45942035,0
+CHRW.US,D,20000214,000000,8.25352,8.27673,7.81607,8.09162,315766.98471463,0
+CHRW.US,D,20000215,000000,8.09162,8.13817,7.69295,7.81607,468052.64366312,0
+CHRW.US,D,20000216,000000,7.89961,8.02371,7.89961,7.9684,173922.01160308,0
+CHRW.US,D,20000217,000000,7.99163,8.0305,7.83171,7.88495,184086.31140131,0
+CHRW.US,D,20000218,000000,7.95394,7.95394,7.62426,7.62426,146018.1990709,0
+CHRW.US,D,20000222,000000,7.60132,7.88495,7.48589,7.76184,318638.55436671,0
+CHRW.US,D,20000223,000000,8.33018,8.64963,8.20578,8.36048,1778339.9178834,0
+CHRW.US,D,20000224,000000,8.33018,8.69814,8.29799,8.46825,953831.59043333,0
+CHRW.US,D,20000225,000000,8.48223,8.67502,8.46825,8.59215,611728.67428106,0
+CHRW.US,D,20000228,000000,8.60652,9.37385,8.52887,9.2584,878480.83050749,0
+CHRW.US,D,20000229,000000,9.2584,9.61101,9.14435,9.54214,7619736.4910631,0
+CHRW.US,D,20000301,000000,9.426,9.46439,9.31883,9.40336,2108193.4454455,0
+CHRW.US,D,20000302,000000,9.426,9.43388,9.28753,9.28753,1565563.3130898,0
+CHRW.US,D,20000303,000000,9.35712,9.36597,9.27395,9.28753,1242485.3079764,0
+CHRW.US,D,20000306,000000,9.31008,9.31008,9.28173,9.28753,465964.50649573,0
+CHRW.US,D,20000307,000000,9.28173,9.55099,9.24994,9.55099,560098.33967663,0
+CHRW.US,D,20000308,000000,9.43388,9.72518,9.43388,9.53524,529326.0058678,0
+CHRW.US,D,20000309,000000,9.60217,9.60217,9.43388,9.43388,220594.67163832,0
+CHRW.US,D,20000310,000000,9.43388,9.44864,9.24994,9.26707,318119.314419,0
+CHRW.US,D,20000313,000000,9.22869,9.22869,8.90441,9.11384,365318.32727795,0
+CHRW.US,D,20000314,000000,9.11384,9.15823,8.1298,8.63594,1057354.4199289,0
+CHRW.US,D,20000315,000000,8.66685,8.71359,8.50575,8.51371,1537404.4531469,0
+CHRW.US,D,20000316,000000,8.54442,8.6204,8.0305,8.26119,659967.18316056,0
+CHRW.US,D,20000317,000000,7.9072,8.0685,7.81607,7.81607,626067.21616379,0
+CHRW.US,D,20000320,000000,8.1298,8.14585,7.49377,7.51679,636501.80524987,0
+CHRW.US,D,20000321,000000,7.61649,7.70102,7.37094,7.69295,394257.57133011,0
+CHRW.US,D,20000322,000000,7.78477,7.88495,7.70102,7.88495,374702.24296692,0
+CHRW.US,D,20000323,000000,7.87009,7.91556,7.81607,7.88495,690996.59663039,0
+CHRW.US,D,20000324,000000,7.96103,7.96103,7.87009,7.87009,373917.79435708,0
+CHRW.US,D,20000327,000000,7.9385,7.9385,7.76184,7.84648,148625.57618599,0
+CHRW.US,D,20000328,000000,7.87009,7.88495,7.84648,7.84648,320461.48287197,0
+CHRW.US,D,20000329,000000,7.84648,7.89273,7.5473,7.58597,277441.79272322,0
+CHRW.US,D,20000330,000000,7.61649,7.89273,7.40184,7.40943,359318.10831279,0
+CHRW.US,D,20000331,000000,7.51679,7.65486,6.97965,6.97965,1390601.8054661,0
+CHRW.US,D,20000403,000000,7.12589,7.17156,6.42766,6.55766,463880.43382892,0
+CHRW.US,D,20000404,000000,6.66512,8.1298,6.55766,7.57052,2117315.2008478,0
+CHRW.US,D,20000405,000000,7.4477,7.75446,7.25581,7.37862,1897239.7691572,0
+CHRW.US,D,20000406,000000,7.40184,7.89273,7.3176,7.57052,352021.31366607,0
+CHRW.US,D,20000407,000000,7.69295,8.21375,7.61649,8.13817,497515.19216356,0
+CHRW.US,D,20000410,000000,8.0305,8.24652,7.81607,7.81607,502994.13893073,0
+CHRW.US,D,20000411,000000,7.78477,8.45988,7.61649,7.89273,285790.2768922,0
+CHRW.US,D,20000412,000000,7.89273,8.66685,7.89273,8.6204,416943.58125668,0
+CHRW.US,D,20000413,000000,8.6204,8.64224,8.22212,8.26119,464926.02660032,0
+CHRW.US,D,20000414,000000,8.21375,8.21375,7.25581,7.72366,201042.39165055,0
+CHRW.US,D,20000417,000000,7.68556,7.87009,7.20226,7.74668,654485.18801795,0
+CHRW.US,D,20000418,000000,7.72366,8.90441,7.69295,8.43055,1030234.0398814,0
+CHRW.US,D,20000419,000000,8.56046,8.80472,8.19959,8.78986,390607.64981904,0
+CHRW.US,D,20000420,000000,8.80472,9.21894,8.60652,8.99062,671441.2682672,0
+CHRW.US,D,20000424,000000,8.99062,9.35712,8.88946,9.15823,472223.83737218,0
+CHRW.US,D,20000425,000000,9.22869,9.28753,8.90441,9.26707,195047.2533111,0
+CHRW.US,D,20000426,000000,9.31883,9.31883,8.99062,9.02576,167401.53656506,0
+CHRW.US,D,20000427,000000,8.94368,9.31008,8.75945,9.22869,250584.5890876,0
+CHRW.US,D,20000428,000000,9.26707,9.38862,9.15823,9.36597,426592.70560777,0
+CHRW.US,D,20000501,000000,9.31883,9.55788,9.31883,9.43388,681347.47227929,0
+CHRW.US,D,20000502,000000,9.36597,9.49588,9.31883,9.48801,356707.68282226,0
+CHRW.US,D,20000503,000000,9.46439,9.51359,8.6204,8.87312,331416.32803089,0
+CHRW.US,D,20000504,000000,9.01907,9.51359,8.90441,9.06541,928539.21951682,0
+CHRW.US,D,20000505,000000,9.11384,9.79407,9.06541,9.72518,1006249.422023,0
+CHRW.US,D,20000508,000000,9.77833,9.77833,9.51359,9.67401,367661.51185606,0
+CHRW.US,D,20000509,000000,9.67401,9.93279,9.53524,9.71041,1126194.8660681,0
+CHRW.US,D,20000510,000000,9.74683,9.88067,9.60217,9.63267,370530.03313271,0
+CHRW.US,D,20000511,000000,9.66613,9.79407,9.63267,9.69665,588001.13608367,0
+CHRW.US,D,20000512,000000,9.69665,9.8108,9.64941,9.68975,287087.86869889,0
+CHRW.US,D,20000515,000000,9.64941,9.68188,9.49588,9.68188,147587.09629059,0
+CHRW.US,D,20000516,000000,9.69665,9.83343,9.13667,9.13667,311080.61555843,0
+CHRW.US,D,20000517,000000,9.2025,9.21894,8.46825,8.56046,417206.75766853,0
+CHRW.US,D,20000518,000000,8.64224,8.64224,8.1298,8.31364,352021.31366607,0
+CHRW.US,D,20000519,000000,8.0618,8.26896,7.98435,8.26896,259712.4412407,0
+CHRW.US,D,20000522,000000,8.16149,8.36048,7.47073,8.33018,568703.90350661,0
+CHRW.US,D,20000523,000000,8.38401,9.28753,7.96103,8.92124,865184.83302074,0
+CHRW.US,D,20000524,000000,8.8369,8.99062,8.69814,8.86554,322809.74807578,0
+CHRW.US,D,20000525,000000,9.04928,9.08923,8.5767,8.6204,605205.15086762,0
+CHRW.US,D,20000526,000000,8.59835,8.75945,8.58378,8.6204,663359.00888549,0
+CHRW.US,D,20000530,000000,8.73741,8.73741,8.26896,8.50575,389825.23345948,0
+CHRW.US,D,20000531,000000,8.50575,8.70532,8.42298,8.42298,243022.58577874,0
+CHRW.US,D,20000601,000000,8.50575,9.02576,8.47514,8.96051,154363.63486445,0
+CHRW.US,D,20000602,000000,9.06541,9.13667,8.6204,8.6204,261014.09754796,0
+CHRW.US,D,20000605,000000,8.67502,8.69144,8.26119,8.53713,477699.73576394,0
+CHRW.US,D,20000606,000000,8.48223,8.67502,8.39897,8.43784,458922.75925972,0
+CHRW.US,D,20000607,000000,8.47514,8.50575,8.33746,8.40694,468314.80394983,0
+CHRW.US,D,20000608,000000,8.35173,8.35173,7.91556,8.09162,634671.76386862,0
+CHRW.US,D,20000609,000000,8.19209,8.21375,7.94607,8.10678,629458.02576358,0
+CHRW.US,D,20000612,000000,8.16149,8.98492,8.1298,8.70532,271186.52634734,0
+CHRW.US,D,20000613,000000,8.68269,8.82835,8.53713,8.79822,204954.47344834,0
+CHRW.US,D,20000614,000000,8.79822,9.08255,8.5767,8.8369,211734.06039763,0
+CHRW.US,D,20000615,000000,8.82835,8.86554,8.52887,8.78986,266750.12397614,0
+CHRW.US,D,20000616,000000,8.85078,9.34235,8.78986,8.86554,915767.54260349,0
+CHRW.US,D,20000619,000000,8.91278,8.93699,8.39897,8.63594,158542.95757466,0
+CHRW.US,D,20000620,000000,8.6575,8.6575,8.26119,8.27673,694126.26206862,0
+CHRW.US,D,20000621,000000,8.28392,8.30557,7.83891,7.97677,461791.28053638,0
+CHRW.US,D,20000622,000000,7.98435,8.09162,7.78477,7.78477,501426.25783619,0
+CHRW.US,D,20000623,000000,8.02371,8.09162,7.78477,7.83891,411986.92281263,0
+CHRW.US,D,20000626,000000,7.88495,7.95394,7.67759,7.83891,515508.73618306,0
+CHRW.US,D,20000627,000000,7.81607,7.9072,7.68556,7.80031,493343.99845449,0
+CHRW.US,D,20000628,000000,7.78477,8.21375,7.78477,7.97677,936885.67143551,0
+CHRW.US,D,20000629,000000,8.0003,8.08454,7.37094,7.80031,1034412.3464665,0
+CHRW.US,D,20000630,000000,7.76184,9.34235,7.75446,9.29443,3074800.7772927,0
+CHRW.US,D,20000703,000000,8.91278,8.99614,8.59215,8.90441,456057.2863585,0
+CHRW.US,D,20000705,000000,8.76595,9.08255,8.76595,8.96808,378871.4044257,0
+CHRW.US,D,20000706,000000,8.97753,8.99614,8.72815,8.82835,434939.15752647,0
+CHRW.US,D,20000707,000000,8.79822,9.03422,8.76595,8.91278,259452.31320428,0
+CHRW.US,D,20000710,000000,9.00302,9.41025,8.85078,9.38172,708466.83620162,0
+CHRW.US,D,20000711,000000,9.34925,9.77143,9.31008,9.67401,698299.48802797,0
+CHRW.US,D,20000712,000000,9.71041,10.0184,9.38172,9.98505,529855.40706692,0
+CHRW.US,D,20000713,000000,9.87083,9.96925,9.68975,9.96925,420594.51889289,0
+CHRW.US,D,20000714,000000,9.98505,10.2015,9.96925,10.17,474832.23061241,0
+CHRW.US,D,20000717,000000,10.1857,10.4455,10.0854,10.3915,600251.540799,0
+CHRW.US,D,20000718,000000,10.3235,10.5607,10.1857,10.4455,631804.25871711,0
+CHRW.US,D,20000719,000000,10.5902,10.606,9.90232,9.99479,864917.59210832,0
+CHRW.US,D,20000720,000000,10.0628,10.6218,10.0471,10.5764,1142098.24067,0
+CHRW.US,D,20000721,000000,10.5764,10.7083,10.5026,10.6473,536892.07367722,0
+CHRW.US,D,20000724,000000,10.6935,10.6935,10.4938,10.4938,272749.32681616,0
+CHRW.US,D,20000725,000000,10.5764,10.8609,10.5332,10.7005,531677.31944703,0
+CHRW.US,D,20000726,000000,10.8923,11.2063,10.7005,11.2063,1129322.4992561,0
+CHRW.US,D,20000727,000000,11.0784,11.2369,10.9356,11.0695,1288902.920601,0
+CHRW.US,D,20000728,000000,11.0784,11.2753,10.9928,11.2536,757228.6495294,0
+CHRW.US,D,20000731,000000,11.2369,12.0399,11.0952,11.975,912117.62109241,0
+CHRW.US,D,20000801,000000,11.9198,11.9198,11.0784,11.2289,510289.91745231,0
+CHRW.US,D,20000802,000000,11.281,11.407,10.8235,10.977,1154094.6140998,0
+CHRW.US,D,20000803,000000,10.8382,10.9356,10.5332,10.9002,249800.14047776,0
+CHRW.US,D,20000804,000000,10.9603,10.9603,10.6551,10.8549,163490.47089242,0
+CHRW.US,D,20000807,000000,10.9356,10.9356,10.7909,10.9002,223989.54573868,0
+CHRW.US,D,20000808,000000,10.9199,10.9356,10.606,10.6551,302732.13138945,0
+CHRW.US,D,20000809,000000,10.7909,10.9603,10.6551,10.9071,276923.56890066,0
+CHRW.US,D,20000810,000000,10.9603,11.3057,10.8923,11.0952,529326.0058678,0
+CHRW.US,D,20000811,000000,11.1522,11.352,11.0784,11.281,321243.89923152,0
+CHRW.US,D,20000814,000000,11.3057,11.3057,11.1689,11.281,298821.06571682,0
+CHRW.US,D,20000815,000000,11.281,11.281,10.7909,10.8235,197129.29372763,0
+CHRW.US,D,20000816,000000,10.8235,11.3057,10.8235,11.3057,510556.14223959,0
+CHRW.US,D,20000817,000000,11.2673,11.4652,11.2673,11.4652,116820.8592326,0
+CHRW.US,D,20000818,000000,11.4317,11.5419,11.3362,11.4729,592433.47395429,0
+CHRW.US,D,20000821,000000,11.5419,11.5419,11.281,11.3667,802600.66938252,0
+CHRW.US,D,20000822,000000,11.2753,11.3815,10.8923,11.036,229466.46025557,0
+CHRW.US,D,20000823,000000,11.1522,11.2369,10.606,10.8382,250062.30076447,0
+CHRW.US,D,20000824,000000,10.7674,11.2673,10.7674,11.1689,237283.51097514,0
+CHRW.US,D,20000825,000000,11.1689,11.6127,11.0784,11.598,828674.44053345,0
+CHRW.US,D,20000828,000000,11.5193,11.598,11.0784,11.0784,136894.41141836,0
+CHRW.US,D,20000829,000000,11.1384,11.2152,11.0282,11.1452,182787.70346948,0
+CHRW.US,D,20000830,000000,11.0952,11.1689,11.0282,11.1384,263100.20246507,0
+CHRW.US,D,20000831,000000,11.1689,11.1689,11.0952,11.1029,214076.22885059,0
+CHRW.US,D,20000901,000000,11.1522,11.2289,10.9436,11.0075,465184.12238646,0
+CHRW.US,D,20000905,000000,11.0282,11.0784,10.9071,10.9199,287611.17314716,0
+CHRW.US,D,20000906,000000,10.9199,11.0882,10.8836,10.9356,244846.53040914,0
+CHRW.US,D,20000907,000000,10.9199,11.1384,10.9199,11.0449,135588.69061053,0
+CHRW.US,D,20000908,000000,11.0449,11.1826,10.9681,10.9848,376002.88314904,0
+CHRW.US,D,20000911,000000,10.9603,10.9603,10.5262,10.6935,947577.34018258,0
+CHRW.US,D,20000912,000000,10.5262,10.8078,10.5262,10.7674,129854.69643264,0
+CHRW.US,D,20000913,000000,10.8313,11.1826,10.7595,11.0882,291780.33460595,0
+CHRW.US,D,20000914,000000,11.0882,11.2594,11.0695,11.1985,130637.11279219,0
+CHRW.US,D,20000915,000000,11.0882,11.281,11.0449,11.1826,498817.86459596,0
+CHRW.US,D,20000918,000000,11.2152,11.2152,10.3776,10.5539,595299.96298067,0
+CHRW.US,D,20000919,000000,10.5814,10.6719,10.4771,10.5607,338196.93110533,0
+CHRW.US,D,20000920,000000,10.6473,10.7142,10.5539,10.6218,381482.84604136,0
+CHRW.US,D,20000921,000000,10.7595,11.344,10.6935,10.9514,555406.88989472,0
+CHRW.US,D,20000922,000000,10.9514,10.9514,10.7822,10.8669,215641.0615697,0
+CHRW.US,D,20000925,000000,10.8078,10.8669,10.7674,10.8313,165055.30361154,0
+CHRW.US,D,20000926,000000,10.8669,10.8669,10.2626,10.5814,767919.30215134,0
+CHRW.US,D,20000927,000000,10.6306,10.6306,10.3865,10.4525,117858.32300287,0
+CHRW.US,D,20000928,000000,10.3865,10.6719,10.2951,10.6306,266224.78727758,0
+CHRW.US,D,20000929,000000,10.7142,10.7142,10.2537,10.5902,275357.7200564,0
+CHRW.US,D,20001002,000000,10.5105,10.5262,10.0471,10.0628,332461.92080231,0
+CHRW.US,D,20001003,000000,10.1799,10.2142,9.8108,9.87083,522029.21122108,0
+CHRW.US,D,20001004,000000,9.87083,10.5262,9.85804,10.3235,409903.86627095,0
+CHRW.US,D,20001005,000000,10.1936,10.3865,10.1936,10.3078,124906.16698973,0
+CHRW.US,D,20001006,000000,10.4938,10.4938,9.68188,9.93279,306124.97323953,0
+CHRW.US,D,20001009,000000,9.87083,9.87083,8.39178,9.01061,2088117.8610095,0
+CHRW.US,D,20001010,000000,9.22869,10.0184,9.03422,9.8856,1127759.6987873,0
+CHRW.US,D,20001011,000000,10.2084,10.4082,10.0548,10.1857,448495.28304964,0
+CHRW.US,D,20001012,000000,10.2458,10.3235,9.94072,10.0184,481088.51311344,0
+CHRW.US,D,20001013,000000,9.91706,10.4771,9.91706,10.4525,442755.1921209,0
+CHRW.US,D,20001016,000000,10.3393,10.913,10.2626,10.6218,267014.31651314,0
+CHRW.US,D,20001017,000000,10.5105,10.6719,10.3157,10.5262,482918.55449468,0
+CHRW.US,D,20001018,000000,10.2783,10.2951,9.43388,9.61101,1954610.1946903,0
+CHRW.US,D,20001019,000000,9.60217,9.97909,9.51359,9.51949,848229.76889665,0
+CHRW.US,D,20001020,000000,9.54214,9.8413,9.54214,9.77143,685522.73048893,0
+CHRW.US,D,20001023,000000,9.80194,9.94072,9.60217,9.60217,155148.0834743,0
+CHRW.US,D,20001024,000000,9.68188,9.74683,9.56378,9.62283,275874.92775382,0
+CHRW.US,D,20001025,000000,9.68188,9.91706,9.63267,9.70353,223204.0810037,0
+CHRW.US,D,20001026,000000,9.73306,10.6719,9.73306,10.6719,385393.911714,0
+CHRW.US,D,20001027,000000,10.8078,10.8078,10.2951,10.4455,254758.83117209,0
+CHRW.US,D,20001030,000000,10.3393,10.4771,10.2458,10.3481,438063.74233899,0
+CHRW.US,D,20001031,000000,10.3393,10.5539,10.2458,10.2783,341065.452382,0
+CHRW.US,D,20001101,000000,10.3638,10.5105,10.3481,10.4455,256843.91996405,0
+CHRW.US,D,20001102,000000,10.2458,10.5401,10.2458,10.5262,371308.3849917,0
+CHRW.US,D,20001103,000000,10.5539,10.5764,10.2537,10.3157,311338.71134457,0
+CHRW.US,D,20001106,000000,10.3157,10.5262,10.3157,10.3157,284742.65187051,0
+CHRW.US,D,20001107,000000,10.4082,10.4239,9.98505,10.1484,220077.4639409,0
+CHRW.US,D,20001108,000000,10.1857,10.5262,10.0037,10.3393,535072.19354739,0
+CHRW.US,D,20001109,000000,10.3865,10.3865,10.2142,10.3157,447971.97860136,0
+CHRW.US,D,20001110,000000,10.3393,10.3393,9.96339,10.0037,225553.36233265,0
+CHRW.US,D,20001113,000000,9.98505,10.1484,9.8856,10.0854,242242.20166947,0
+CHRW.US,D,20001114,000000,10.2458,10.4455,10.2458,10.3157,687606.80315575,0
+CHRW.US,D,20001115,000000,10.3157,10.5105,10.2458,10.4082,606512.90392573,0
+CHRW.US,D,20001116,000000,10.4318,10.9002,10.1936,10.4525,471442.43713777,0
+CHRW.US,D,20001117,000000,10.6218,10.9681,10.5902,10.6719,299865.64236307,0
+CHRW.US,D,20001120,000000,10.6935,11.0882,10.6218,10.7142,376791.39625945,0
+CHRW.US,D,20001121,000000,10.9002,10.9514,10.7142,10.9199,643278.34382374,0
+CHRW.US,D,20001122,000000,10.7909,11.281,10.7211,11.281,856836.34885176,0
+CHRW.US,D,20001124,000000,11.2594,11.3667,11.1384,11.3667,276142.16866625,0
+CHRW.US,D,20001127,000000,11.3667,11.6413,11.3667,11.4729,485523.8993595,0
+CHRW.US,D,20001128,000000,11.3293,11.534,11.0449,11.1985,323336.10089947,0
+CHRW.US,D,20001129,000000,11.16,11.29,10.9603,11.0842,326986.02241055,0
+CHRW.US,D,20001130,000000,11.0016,11.29,10.4771,10.6473,456578.55855648,0
+CHRW.US,D,20001201,000000,10.5902,10.9514,10.5902,10.9514,308736.41485519,0
+CHRW.US,D,20001204,000000,11.1739,11.5133,10.7368,11.344,444846.37766371,0
+CHRW.US,D,20001205,000000,11.5133,11.7427,11.281,11.344,626067.21616379,0
+CHRW.US,D,20001206,000000,11.6266,11.8136,11.4809,11.6266,531677.31944703,0
+CHRW.US,D,20001207,000000,11.534,12.1855,11.534,12.0014,953831.59043333,0
+CHRW.US,D,20001208,000000,11.975,12.3804,11.9601,12.2426,2906358.728582,0
+CHRW.US,D,20001211,000000,12.3095,12.3331,11.9827,12.2426,1424755.8037485,0
+CHRW.US,D,20001212,000000,12.1048,12.1206,11.344,11.4366,1278471.3798904,0
+CHRW.US,D,20001213,000000,11.721,11.8578,10.8756,11.0882,920199.88047411,0
+CHRW.US,D,20001214,000000,11.0449,11.2753,10.9199,11.0617,467010.09926714,0
+CHRW.US,D,20001215,000000,10.8078,11.1522,10.17,10.3561,2839342.2270731,0
+CHRW.US,D,20001218,000000,10.3561,11.2968,10.3304,11.1384,850837.14601174,0
+CHRW.US,D,20001219,000000,11.2456,11.6502,11.1029,11.2753,617986.98903237,0
+CHRW.US,D,20001220,000000,11.352,11.534,11.1029,11.1384,1371824.828962,0
+CHRW.US,D,20001221,000000,11.3205,11.4809,10.9199,11.1029,1264912.2059917,0
+CHRW.US,D,20001222,000000,11.3667,11.3894,11.0153,11.1029,1616668.3109957,0
+CHRW.US,D,20001226,000000,11.2456,11.2456,10.8756,10.9199,489174.83699571,0
+CHRW.US,D,20001227,000000,11.1739,12.0969,11.0153,12.0969,1321757.2948264,0
+CHRW.US,D,20001228,000000,11.9601,12.0969,11.8578,11.9827,1139495.9441806,0
+CHRW.US,D,20001229,000000,12.0487,12.1491,11.843,11.843,754621.2724143,0
+CHRW.US,D,20010102,000000,12.0014,12.1491,10.8756,11.2456,1554349.3560196,0
+CHRW.US,D,20010103,000000,11.2063,12.0487,11.0617,12.0251,1314976.6917519,0
+CHRW.US,D,20010104,000000,12.0251,12.1491,11.4809,11.9129,1460999.9714486,0
+CHRW.US,D,20010105,000000,11.6737,11.7732,11.4809,11.7732,746019.7730849,0
+CHRW.US,D,20010108,000000,11.656,11.656,11.1029,11.3205,1137667.9350496,0
+CHRW.US,D,20010109,000000,11.3894,11.3894,10.8756,11.2063,673264.19677244,0
+CHRW.US,D,20010110,000000,11.2968,11.2968,10.9199,11.0882,1299075.3494003,0
+CHRW.US,D,20010111,000000,11.0282,11.036,10.4455,10.5401,1228149.8144692,0
+CHRW.US,D,20010112,000000,10.9928,11.0153,10.17,10.2871,1805196.1053939,0
+CHRW.US,D,20010116,000000,10.2626,10.8235,10.1936,10.4682,565839.44673052,0
+CHRW.US,D,20010117,000000,10.5676,10.6394,10.3561,10.5676,816942.25964068,0
+CHRW.US,D,20010118,000000,10.5194,10.7762,10.5194,10.6867,1531666.3944685,0
+CHRW.US,D,20010119,000000,10.7083,10.7083,10.3078,10.5676,981736.41909064,0
+CHRW.US,D,20010122,000000,10.5401,10.73,10.5401,10.5902,485786.05964621,0
+CHRW.US,D,20010123,000000,10.6867,10.8313,10.5401,10.73,817718.57924938,0
+CHRW.US,D,20010124,000000,10.7674,10.8313,10.0037,10.0932,1860212.1689724,0
+CHRW.US,D,20010125,000000,10.0932,10.6139,9.8856,10.4682,1481598.8603329,0
+CHRW.US,D,20010126,000000,10.4849,10.5401,10.2626,10.3304,295174.19258116,0
+CHRW.US,D,20010129,000000,10.5401,10.6139,10.0695,10.5105,788779.33519722,0
+CHRW.US,D,20010130,000000,10.5814,10.8078,10.3078,10.4455,546798.27768931,0
+CHRW.US,D,20010131,000000,10.5401,11.3667,10.5194,11.2753,1758524.4614838,0
+CHRW.US,D,20010201,000000,11.0617,11.4809,10.3561,10.5401,1444054.0524507,0
+CHRW.US,D,20010202,000000,11.1029,11.3894,10.6867,11.0617,1100635.2542392,0
+CHRW.US,D,20010205,000000,11.1384,11.2753,10.6394,10.8756,1065436.6793106,0
+CHRW.US,D,20010206,000000,10.9199,11.344,10.9199,11.1384,792428.24058315,0
+CHRW.US,D,20010207,000000,11.1305,11.344,11.0882,11.1216,205212.56923447,0
+CHRW.US,D,20010208,000000,11.1029,11.4652,10.9681,11.036,215118.77324656,0
+CHRW.US,D,20010209,000000,11.036,11.1029,10.8078,11.0153,456057.2863585,0
+CHRW.US,D,20010212,000000,10.8756,11.1522,10.8472,10.9436,214076.22885059,0
+CHRW.US,D,20010213,000000,10.9436,11.2456,10.9199,11.2063,402343.89521239,0
+CHRW.US,D,20010214,000000,11.1739,11.2968,11.0153,11.1522,293872.5362739,0
+CHRW.US,D,20010215,000000,11.2753,11.3894,11.0617,11.3667,554884.60157159,0
+CHRW.US,D,20010216,000000,11.344,11.344,11.2063,11.2968,622153.10211572,0
+CHRW.US,D,20010220,000000,11.2968,11.3894,11.2753,11.3894,324898.90136831,0
+CHRW.US,D,20010221,000000,11.4366,11.5517,10.9681,11.1384,570788.99229856,0
+CHRW.US,D,20010222,000000,11.1739,11.2968,10.73,11.1522,372616.13804982,0
+CHRW.US,D,20010223,000000,11.036,11.2968,11.0153,11.1739,298039.6654824,0
+CHRW.US,D,20010226,000000,11.222,11.2968,10.9436,11.222,396601.77203335,0
+CHRW.US,D,20010227,000000,11.1384,11.3205,11.1384,11.1522,254489.55800938,0
+CHRW.US,D,20010228,000000,11.2063,11.2968,11.1384,11.2456,439630.60730839,0
+CHRW.US,D,20010301,000000,11.2968,11.3205,10.9681,11.2968,604949.08733176,0
+CHRW.US,D,20010302,000000,11.2456,11.2968,10.9928,11.2063,409644.75435968,0
+CHRW.US,D,20010305,000000,11.2968,11.3205,11.1384,11.1384,214595.46879829,0
+CHRW.US,D,20010306,000000,11.1522,11.4809,11.1522,11.4257,374702.24296692,0
+CHRW.US,D,20010307,000000,11.3205,11.721,11.281,11.6885,802075.33268396,0
+CHRW.US,D,20010308,000000,11.598,11.6885,11.4582,11.5045,352536.4891132,0
+CHRW.US,D,20010309,000000,11.4582,11.6885,11.222,11.4582,447716.93119066,0
+CHRW.US,D,20010312,000000,11.4582,11.4582,10.7516,10.7674,444062.94517901,0
+CHRW.US,D,20010313,000000,10.7762,10.8923,10.3481,10.6551,452925.58866998,0
+CHRW.US,D,20010314,000000,10.4612,10.4612,9.94659,9.95543,681608.61644086,0
+CHRW.US,D,20010315,000000,10.1168,10.2084,8.64963,9.59331,3342858.6543269,0
+CHRW.US,D,20010316,000000,9.426,9.66613,8.81299,8.91278,1267518.5669817,0
+CHRW.US,D,20010319,000000,9.28753,9.85804,9.21894,9.75667,705077.04272697,0
+CHRW.US,D,20010320,000000,9.8108,10.4455,9.78521,10.3009,724631.35496503,0
+CHRW.US,D,20010321,000000,10.3009,10.4771,10.1168,10.2871,802857.74904352,0
+CHRW.US,D,20010322,000000,10.4239,10.4455,9.85804,10.2084,1301418.5339785,0
+CHRW.US,D,20010323,000000,10.1857,10.5607,9.99479,10.4682,1571042.259857,0
+CHRW.US,D,20010326,000000,10.4612,10.6551,10.3481,10.5401,654231.15673238,0
+CHRW.US,D,20010327,000000,10.606,10.606,10.0854,10.2084,1005988.2778615,0
+CHRW.US,D,20010328,000000,10.1857,10.4938,9.426,9.66613,1332448.9635734,0
+CHRW.US,D,20010329,000000,9.74683,10.1316,9.48801,9.92596,2036483.4619044,0
+CHRW.US,D,20010330,000000,10.0854,10.6867,10.0184,10.3235,992947.32778543,0
+CHRW.US,D,20010402,000000,10.4239,10.606,9.66613,9.96925,860747.4145244,0
+CHRW.US,D,20010403,000000,9.94659,9.96925,9.15055,9.35712,670657.8357825,0
+CHRW.US,D,20010404,000000,9.47915,9.8108,9.33644,9.57165,1392426.7662217,0
+CHRW.US,D,20010405,000000,9.8108,9.88067,9.28753,9.61692,669348.0504741,0
+CHRW.US,D,20010406,000000,9.59331,10.0854,9.49588,9.49588,512642.24715668,0
+CHRW.US,D,20010409,000000,9.61692,9.78521,8.85078,9.13667,889951.8672387,0
+CHRW.US,D,20010410,000000,9.16501,9.54214,9.13667,9.44864,445364.60148627,0
+CHRW.US,D,20010411,000000,9.44864,9.44864,9.06541,9.16501,581738.75683178,0
+CHRW.US,D,20010412,000000,9.15055,9.16501,8.60652,8.89674,2240914.6309045,0
+CHRW.US,D,20010416,000000,8.88946,9.28173,8.63594,9.11384,765310.9089111,0
+CHRW.US,D,20010417,000000,9.04928,9.28173,8.78986,9.24994,1002859.6285484,0
+CHRW.US,D,20010418,000000,9.47127,9.8108,9.10597,9.16501,2856030.0502847,0
+CHRW.US,D,20010419,000000,9.07309,9.68188,9.06541,9.57165,1150439.611963,0
+CHRW.US,D,20010420,000000,9.56378,9.81966,9.51949,9.80194,1063354.638894,0
+CHRW.US,D,20010423,000000,9.77833,9.80194,9.68188,9.72518,1137407.8070132,0
+CHRW.US,D,20010424,000000,9.71041,10.2537,9.68975,10.0695,1312371.3468871,0
+CHRW.US,D,20010425,000000,10.0628,10.3481,9.99479,10.3393,844061.62356301,0
+CHRW.US,D,20010426,000000,10.3561,10.3915,9.93279,10.3157,707942.51562821,0
+CHRW.US,D,20010427,000000,10.3304,10.5105,10.17,10.3304,916812.11924975,0
+CHRW.US,D,20010430,000000,10.3078,10.4612,10.1857,10.2015,512904.40744339,0
+CHRW.US,D,20010501,000000,10.17,10.5332,10.17,10.3776,1208325.2129433,0
+CHRW.US,D,20010502,000000,10.3776,10.7005,10.233,10.6473,897254.75863627,0
+CHRW.US,D,20010503,000000,10.5607,10.6473,10.233,10.4612,982513.75482448,0
+CHRW.US,D,20010504,000000,10.3915,10.6394,10.3776,10.6306,931150.66113247,0
+CHRW.US,D,20010507,000000,10.5902,10.6935,10.5194,10.5401,617727.87712109,0
+CHRW.US,D,20010508,000000,10.5991,10.73,10.3776,10.6551,582782.31735291,0
+CHRW.US,D,20010509,000000,10.6551,10.6935,10.5401,10.5676,389825.23345948,0
+CHRW.US,D,20010510,000000,10.6218,11.036,10.6218,10.8235,777048.17042959,0
+CHRW.US,D,20010511,000000,10.8472,10.9848,10.7516,10.8609,383044.63038504,0
+CHRW.US,D,20010514,000000,10.8313,11.0016,10.4612,10.8923,577307.43508629,0
+CHRW.US,D,20010515,000000,10.7516,11.3126,10.7516,11.2753,942621.69786368,0
+CHRW.US,D,20010516,000000,11.2594,11.3667,11.0282,11.3126,530634.77505105,0
+CHRW.US,D,20010517,000000,11.2456,11.6885,11.2456,11.6737,1265435.5104401,0
+CHRW.US,D,20010518,000000,11.344,11.7515,11.1689,11.6885,767397.01382821,0
+CHRW.US,D,20010521,000000,11.534,11.7968,11.3745,11.7968,551233.66393537,0
+CHRW.US,D,20010522,000000,11.7732,11.7732,11.3362,11.3815,678481.99937806,0
+CHRW.US,D,20010523,000000,11.0449,11.2152,10.5676,11.0528,1350178.3150559,0
+CHRW.US,D,20010524,000000,11.1305,11.4366,11.036,11.3205,392435.65895,0
+CHRW.US,D,20010525,000000,11.3205,11.352,11.2594,11.281,248236.32388378,0
+CHRW.US,D,20010529,000000,11.2152,11.3362,11.0784,11.1384,252149.42180671,0
+CHRW.US,D,20010530,000000,11.1384,11.1452,10.9002,10.9356,560882.78828647,0
+CHRW.US,D,20010531,000000,11.0952,11.3578,11.0952,11.2594,645628.64127783,0
+CHRW.US,D,20010601,000000,11.3205,11.3578,10.8472,10.8472,689953.03610927,0
+CHRW.US,D,20010604,000000,10.9436,11.1985,10.9071,11.0213,678744.15966477,0
+CHRW.US,D,20010605,000000,10.9848,11.3578,10.9848,11.2594,599730.268601,0
+CHRW.US,D,20010606,000000,11.222,11.3362,10.913,10.9268,371308.3849917,0
+CHRW.US,D,20010607,000000,10.9356,11.0695,10.8313,11.0213,496993.91996556,0
+CHRW.US,D,20010608,000000,11.036,11.3667,10.8313,11.1305,579914.81220139,0
+CHRW.US,D,20010611,000000,11.2063,11.2063,10.9356,10.9603,490737.63746454,0
+CHRW.US,D,20010612,000000,10.9603,11.2536,10.9514,11.16,385652.00750014,0
+CHRW.US,D,20010613,000000,11.2152,11.29,11.0695,11.0882,401562.49497797,0
+CHRW.US,D,20010614,000000,11.0882,11.1522,10.9928,11.1029,302476.0678536,0
+CHRW.US,D,20010615,000000,11.0075,11.1029,10.6798,10.6798,785649.66975899,0
+CHRW.US,D,20010618,000000,10.7438,10.7516,10.2537,10.2704,894123.06094776,0
+CHRW.US,D,20010619,000000,10.4318,10.4318,10.0932,10.1011,1010942.9040552,0
+CHRW.US,D,20010620,000000,10.17,10.2015,9.76356,10.0105,1143926.249801,0
+CHRW.US,D,20010621,000000,10.109,10.4082,9.94072,10.0628,761400.85936361,0
+CHRW.US,D,20010622,000000,10.2015,10.4455,9.67401,10.3078,1240143.1395236,0
+CHRW.US,D,20010625,000000,10.3009,10.4849,9.75667,10.0105,457885.29548946,0
+CHRW.US,D,20010626,000000,9.86493,10.3009,9.82654,10.2015,357753.27559367,0
+CHRW.US,D,20010627,000000,10.2015,10.3776,10.1936,10.2626,277964.08104636,0
+CHRW.US,D,20010628,000000,10.2626,10.6867,10.2626,10.6139,516030.00838105,0
+CHRW.US,D,20010629,000000,10.6139,10.8609,10.4849,10.5401,562186.47684401,0
+CHRW.US,D,20010702,000000,10.6394,10.7909,10.5194,10.6719,793992.05717712,0
+CHRW.US,D,20010703,000000,10.6551,10.8313,10.5401,10.5902,310818.45527172,0
+CHRW.US,D,20010705,000000,10.6631,10.9514,10.5459,10.6867,395825.45242466,0
+CHRW.US,D,20010706,000000,10.5764,10.6551,10.3481,10.4612,380438.26939509,0
+CHRW.US,D,20010709,000000,10.4682,10.6139,10.4239,10.5194,287354.09348617,0
+CHRW.US,D,20010710,000000,10.5539,10.6394,10.2537,10.2537,979129.04197555,0
+CHRW.US,D,20010711,000000,10.2537,10.4849,10.233,10.4682,460491.65647941,0
+CHRW.US,D,20010712,000000,10.4612,10.8313,10.3718,10.7516,621370.68575617,0
+CHRW.US,D,20010713,000000,10.7516,10.8609,10.7005,10.8078,509771.69362974,0
+CHRW.US,D,20010716,000000,10.8609,10.9603,10.6798,10.9436,580177.98861324,0
+CHRW.US,D,20010717,000000,10.913,10.9603,10.7595,10.9603,427376.13809248,0
+CHRW.US,D,20010718,000000,10.7211,11.0075,10.6935,10.9436,768181.46243804,0
+CHRW.US,D,20010719,000000,10.9436,11.16,10.9356,11.0784,699600.12821008,0
+CHRW.US,D,20010720,000000,11.0784,11.3362,11.0695,11.3293,613034.39508889,0
+CHRW.US,D,20010723,000000,11.3293,11.4809,11.2289,11.2456,444323.07321543,0
+CHRW.US,D,20010724,000000,11.2968,11.3578,11.1906,11.222,383305.77454661,0
+CHRW.US,D,20010725,000000,11.222,11.2673,11.1739,11.2594,274833.39948298,0
+CHRW.US,D,20010726,000000,11.16,11.5193,11.16,11.4956,378612.29251442,0
+CHRW.US,D,20010727,000000,11.5843,11.665,11.4809,11.665,714202.8626298,0
+CHRW.US,D,20010730,000000,11.6737,11.6827,11.3894,11.665,352275.34495164,0
+CHRW.US,D,20010731,000000,11.5193,11.7033,11.5045,11.6177,455015.75808766,0
+CHRW.US,D,20010801,000000,11.6502,11.6502,11.4159,11.5262,316555.49782504,0
+CHRW.US,D,20010802,000000,11.5419,11.7515,11.5262,11.6502,376002.88314904,0
+CHRW.US,D,20010803,000000,11.6502,11.656,11.3362,11.5133,222942.93684213,0
+CHRW.US,D,20010806,000000,11.5262,11.5606,11.2152,11.3205,307429.67792222,0
+CHRW.US,D,20010807,000000,11.3362,11.4257,11.1522,11.352,363229.17398542,0
+CHRW.US,D,20010808,000000,11.3293,11.4159,11.281,11.344,260495.87372541,0
+CHRW.US,D,20010809,000000,11.3057,11.4582,11.2152,11.2456,383305.77454661,0
+CHRW.US,D,20010810,000000,11.3205,11.4809,11.29,11.344,510289.91745231,0
+CHRW.US,D,20010813,000000,11.352,11.3894,11.2456,11.3205,1019549.4840104,0
+CHRW.US,D,20010814,000000,11.3205,11.5045,11.2968,11.5045,577832.77178485,0
+CHRW.US,D,20010815,000000,11.3894,11.6266,11.3894,11.5763,605205.15086762,0
+CHRW.US,D,20010816,000000,11.592,11.656,11.5045,11.656,538192.71385934,0
+CHRW.US,D,20010817,000000,11.6344,11.7131,11.5606,11.6127,444846.37766371,0
+CHRW.US,D,20010820,000000,11.6413,11.7131,11.5419,11.6127,377831.90840515,0
+CHRW.US,D,20010821,000000,11.6127,11.7033,11.5133,11.6413,663613.04017106,0
+CHRW.US,D,20010822,000000,11.598,11.904,11.598,11.8578,962703.37905058,0
+CHRW.US,D,20010823,000000,11.9198,11.9346,11.4887,11.6885,923849.80198518,0
+CHRW.US,D,20010824,000000,11.7033,11.7299,11.5606,11.6502,412515.30788662,0
+CHRW.US,D,20010827,000000,11.6502,11.6502,11.4317,11.4366,529587.15002936,0
+CHRW.US,D,20010828,000000,11.4366,11.4729,10.9928,11.281,1197378.4967854,0
+CHRW.US,D,20010829,000000,11.3293,11.6413,11.222,11.6177,969742.07791116,0
+CHRW.US,D,20010830,000000,11.5419,11.8578,11.4514,11.721,1146271.4666294,0
+CHRW.US,D,20010831,000000,11.8499,11.9198,11.7131,11.7427,1326972.0490566,0
+CHRW.US,D,20010904,000000,11.8785,11.9129,11.5763,11.7968,1213808.2242111,0
+CHRW.US,D,20010905,000000,11.8371,11.9346,11.6737,11.7357,534285.71268727,0
+CHRW.US,D,20010906,000000,11.6344,11.7515,11.036,11.0695,1329581.458422,0
+CHRW.US,D,20010907,000000,11.0449,11.0695,10.0854,10.5991,2907923.5613011,0
+CHRW.US,D,20010910,000000,10.5902,10.6631,10.2537,10.5902,996075.97709851,0
+CHRW.US,D,20010917,000000,10.0785,10.7516,9.55788,10.5991,1475600.673618,0
+CHRW.US,D,20010918,000000,10.6551,10.7822,10.3638,10.4318,989816.64622206,0
+CHRW.US,D,20010919,000000,10.4771,10.5539,9.80194,10.1484,1128796.1464324,0
+CHRW.US,D,20010920,000000,10.1168,10.2142,9.53524,10.1799,1662567.6997977,0
+CHRW.US,D,20010921,000000,9.90727,10.2389,9.64941,9.95543,1163481.5781641,0
+CHRW.US,D,20010924,000000,10.0264,10.2142,9.99479,10.0471,691515.8365781,0
+CHRW.US,D,20010925,000000,10.0037,10.109,9.72518,9.99479,442242.04892404,0
+CHRW.US,D,20010926,000000,10.2015,10.4682,10.0037,10.3304,1102466.3117456,0
+CHRW.US,D,20010927,000000,10.3235,10.4525,10.1011,10.4318,636501.80524987,0
+CHRW.US,D,20010928,000000,10.4396,11.0153,10.4396,10.9603,822938.41410528,0
+CHRW.US,D,20011001,000000,10.8609,10.9681,9.75667,10.4318,833107.79452923,0
+CHRW.US,D,20011002,000000,10.3993,10.5991,10.2084,10.5194,375485.67545162,0
+CHRW.US,D,20011003,000000,10.4455,10.8235,10.2783,10.6935,473010.31823231,0
+CHRW.US,D,20011004,000000,10.6473,10.9681,10.5194,10.7822,452407.36484742,0
+CHRW.US,D,20011005,000000,10.8078,10.8609,10.4771,10.7142,448495.28304964,0
+CHRW.US,D,20011008,000000,10.7142,10.8549,10.5902,10.7822,173141.62749381,0
+CHRW.US,D,20011009,000000,10.7083,10.8756,10.5194,10.7674,238590.24790812,0
+CHRW.US,D,20011010,000000,10.7595,10.977,10.7211,10.977,439108.31898525,0
+CHRW.US,D,20011011,000000,10.977,11.344,10.977,11.2536,722022.96172479,0
+CHRW.US,D,20011012,000000,11.2152,11.352,10.7674,11.222,663359.00888549,0
+CHRW.US,D,20011015,000000,11.1739,11.3126,10.8923,11.1522,653446.70812255,0
+CHRW.US,D,20011016,000000,11.1305,11.352,10.9681,11.1384,1017460.3307178,0
+CHRW.US,D,20011017,000000,11.0282,11.1119,10.6306,10.7211,2426045.5189521,0
+CHRW.US,D,20011018,000000,10.6551,10.7438,10.1799,10.3009,1417195.83269,0
+CHRW.US,D,20011019,000000,10.2783,10.4318,10.2142,10.3393,1129582.6272925,0
+CHRW.US,D,20011022,000000,10.4082,10.4771,10.2626,10.3009,1137407.8070132,0
+CHRW.US,D,20011023,000000,10.3304,10.4771,10.3235,10.3993,912374.7007534,0
+CHRW.US,D,20011024,000000,10.3718,10.4771,10.2142,10.2626,1336620.1572825,0
+CHRW.US,D,20011025,000000,10.2142,10.2537,10.0628,10.109,1415625.9193452,0
+CHRW.US,D,20011026,000000,10.1168,10.3865,10.0785,10.1936,939753.17658702,0
+CHRW.US,D,20011029,000000,10.1799,10.3009,10.0471,10.1395,591911.18563116,0
+CHRW.US,D,20011030,000000,10.0628,10.1395,9.93279,10.0628,526198.37267985,0
+CHRW.US,D,20011031,000000,10.0628,10.3481,10.0628,10.1316,649271.44991291,0
+CHRW.US,D,20011101,000000,10.1857,10.3235,10.109,10.3078,656312.18102377,0
+CHRW.US,D,20011102,000000,10.2537,10.5105,10.1632,10.4612,345758.93441419,0
+CHRW.US,D,20011105,000000,10.4455,10.7083,10.4455,10.5401,203123.41594194,0
+CHRW.US,D,20011106,000000,10.6394,10.8078,10.5607,10.7822,637804.47768227,0
+CHRW.US,D,20011107,000000,10.7595,10.977,10.6551,10.8382,700121.40040808,0
+CHRW.US,D,20011108,000000,10.8472,11.036,10.8382,10.8836,565314.11003196,0
+CHRW.US,D,20011109,000000,10.8836,11.0449,10.8836,10.9603,580956.34047223,0
+CHRW.US,D,20011112,000000,10.9356,10.9681,10.6551,10.7083,485523.8993595,0
+CHRW.US,D,20011113,000000,10.7516,10.7822,10.6551,10.7005,780433.89940367,0
+CHRW.US,D,20011114,000000,10.7083,11.222,10.7083,11.1522,460491.65647941,0
+CHRW.US,D,20011115,000000,11.16,11.2594,10.8609,10.9199,464664.88243875,0
+CHRW.US,D,20011116,000000,10.8836,11.1305,10.8382,11.0213,264663.00293389,0
+CHRW.US,D,20011119,000000,11.0449,11.3362,11.0016,11.3362,596341.49125151,0
+CHRW.US,D,20011120,000000,11.2456,11.3126,10.9603,11.0153,429983.51520757,0
+CHRW.US,D,20011121,000000,11.0213,11.1739,10.977,11.1452,394782.90802867,0
+CHRW.US,D,20011123,000000,11.222,11.2369,11.1452,11.1985,216680.55759025,0
+CHRW.US,D,20011126,000000,11.2369,11.2369,10.8756,10.9002,430503.77128041,0
+CHRW.US,D,20011127,000000,10.9002,10.9002,10.7595,10.7909,505079.22772269,0
+CHRW.US,D,20011128,000000,10.7674,10.7822,10.5676,10.5991,896731.454188,0
+CHRW.US,D,20011129,000000,10.6719,10.73,10.5676,10.7005,1068824.440535,0
+CHRW.US,D,20011130,000000,10.7083,10.9681,10.4396,10.5194,1317065.8450445,0
+CHRW.US,D,20011203,000000,10.4239,10.5607,10.3865,10.4318,1201027.4021714,0
+CHRW.US,D,20011204,000000,10.3776,10.4455,10.3235,10.3776,971305.89450513,0
+CHRW.US,D,20011205,000000,10.3718,10.7005,10.3718,10.5902,887341.44174818,0
+CHRW.US,D,20011206,000000,10.6139,11.0695,10.5459,10.8923,453450.92536854,0
+CHRW.US,D,20011207,000000,10.8472,11.0153,10.8472,10.9603,712379.93412455,0
+CHRW.US,D,20011210,000000,10.9928,11.0282,10.4318,10.5539,631542.0984304,0
+CHRW.US,D,20011211,000000,10.4455,10.5332,10.1936,10.1936,1714712.1937241,0
+CHRW.US,D,20011212,000000,10.2241,10.3393,10.0401,10.0401,1116021.4211436,0
+CHRW.US,D,20011213,000000,10.1484,10.5105,10.0184,10.1248,1516277.1791886,0
+CHRW.US,D,20011214,000000,10.1168,10.3481,10.0548,10.1799,1494635.7459083,0
+CHRW.US,D,20011217,000000,10.1632,10.5262,10.1632,10.4612,1111587.0510228,0
+CHRW.US,D,20011218,000000,10.4318,10.9514,10.4318,10.8382,2047694.3705992,0
+CHRW.US,D,20011219,000000,10.8176,11.0784,10.7674,10.9002,3478450.3933129,0
+CHRW.US,D,20011220,000000,11.0016,11.0842,10.8472,10.9002,993210.50419728,0
+CHRW.US,D,20011221,000000,10.8836,11.0282,10.7674,10.9199,1185903.3955537,0
+CHRW.US,D,20011224,000000,11.16,11.1739,11.0449,11.1689,409644.75435968,0
+CHRW.US,D,20011226,000000,11.16,11.4887,11.16,11.4257,2531394.3253283,0
+CHRW.US,D,20011227,000000,11.4366,11.4729,11.29,11.352,808854.91963327,0
+CHRW.US,D,20011228,000000,11.281,11.4159,11.281,11.3293,1001294.7958293,0
+CHRW.US,D,20011231,000000,11.3057,11.3057,10.9514,10.9681,1295683.5236755,0
+CHRW.US,D,20020102,000000,11.0528,11.0528,10.7142,10.913,1028930.3513239,0
+CHRW.US,D,20020103,000000,10.8549,11.036,10.8549,10.9071,1052140.6818238,0
+CHRW.US,D,20020104,000000,10.8756,11.2369,10.8756,11.1384,1317585.0849922,0
+CHRW.US,D,20020107,000000,11.1119,11.3205,11.036,11.2594,1216674.7132373,0
+CHRW.US,D,20020108,000000,11.2673,11.4317,11.2152,11.3972,1255009.0503551,0
+CHRW.US,D,20020109,000000,11.407,11.4366,11.0784,11.1522,1228670.070542,0
+CHRW.US,D,20020110,000000,11.0784,11.281,11.0016,11.2673,440672.13557922,0
+CHRW.US,D,20020111,000000,11.29,11.29,11.036,11.1119,595037.80269396,0
+CHRW.US,D,20020114,000000,11.1119,11.1384,10.8078,10.8176,624240.22315797,0
+CHRW.US,D,20020115,000000,10.8078,11.0695,10.7674,10.8669,421113.75884059,0
+CHRW.US,D,20020116,000000,10.8836,10.8836,10.7142,10.8313,481870.92947299,0
+CHRW.US,D,20020117,000000,10.8313,11.2753,10.8313,11.2753,974696.70410493,0
+CHRW.US,D,20020118,000000,11.1452,11.2753,11.0882,11.222,624240.22315797,0
+CHRW.US,D,20020122,000000,11.1689,11.2968,11.0882,11.2289,807818.47198813,0
+CHRW.US,D,20020123,000000,11.2456,11.4366,11.1739,11.3815,967394.82883249,0
+CHRW.US,D,20020124,000000,11.4159,11.7131,11.4159,11.5694,1309500.7933601,0
+CHRW.US,D,20020125,000000,11.5694,11.665,11.4887,11.6413,700384.57681993,0
+CHRW.US,D,20020128,000000,11.656,11.7968,11.5517,11.7584,849275.36166805,0
+CHRW.US,D,20020129,000000,11.7584,11.7653,11.4729,11.721,742366.8031984,0
+CHRW.US,D,20020130,000000,11.6827,12.0969,11.592,11.9897,1028413.1436265,0
+CHRW.US,D,20020131,000000,11.9897,12.0812,11.6737,11.7732,918893.14354114,0
+CHRW.US,D,20020201,000000,11.7299,11.8578,11.6827,11.7299,697513.00716784,0
+CHRW.US,D,20020204,000000,11.6827,11.7427,11.3972,11.4652,335069.2979174,0
+CHRW.US,D,20020205,000000,11.4652,11.6127,11.4159,11.5262,541585.55570941,0
+CHRW.US,D,20020206,000000,11.4257,11.4257,10.5764,10.8472,3857063.7019525,0
+CHRW.US,D,20020207,000000,10.9002,10.9603,10.73,10.8609,898033.11049526,0
+CHRW.US,D,20020208,000000,10.8669,11.1906,10.8176,11.1689,904030.281085,0
+CHRW.US,D,20020211,000000,11.1305,11.2968,11.1029,11.1826,500124.60152892,0
+CHRW.US,D,20020212,000000,11.1452,11.2369,11.0153,11.1522,690212.14802055,0
+CHRW.US,D,20020213,000000,11.1119,11.1906,11.0842,11.1906,203909.89680207,0
+CHRW.US,D,20020214,000000,11.1522,11.1906,11.0952,11.0952,269620.67750309,0
+CHRW.US,D,20020215,000000,11.0882,11.1216,10.8176,11.0882,443801.80101744,0
+CHRW.US,D,20020219,000000,11.036,11.036,10.8176,10.8756,389041.80097479,0
+CHRW.US,D,20020220,000000,10.8756,11.1216,10.8313,11.1216,1045619.1906607,0
+CHRW.US,D,20020221,000000,11.1119,11.1522,10.8176,10.8176,497256.08025227,0
+CHRW.US,D,20020222,000000,10.8549,11.0784,10.8235,10.8923,652144.03569014,0
+CHRW.US,D,20020225,000000,10.8836,11.1739,10.8836,11.0528,804942.83783548,0
+CHRW.US,D,20020226,000000,11.0695,11.1305,10.9603,11.0882,699340.00017366,0
+CHRW.US,D,20020227,000000,11.0528,11.2536,11.036,11.2536,825542.74284494,0
+CHRW.US,D,20020228,000000,11.2456,11.344,11.036,11.036,571309.24837142,0
+CHRW.US,D,20020301,000000,11.036,11.2753,10.9848,11.2456,937668.08779506,0
+CHRW.US,D,20020304,000000,11.2369,11.5045,11.2369,11.5045,1169476.7165036,0
+CHRW.US,D,20020305,000000,11.4956,11.6737,11.4257,11.534,1156699.9589646,0
+CHRW.US,D,20020306,000000,11.534,11.7033,11.4887,11.6266,608078.75276999,0
+CHRW.US,D,20020307,000000,11.7299,11.7811,11.592,11.6502,646406.99313682,0
+CHRW.US,D,20020308,000000,11.7131,11.975,11.6964,11.843,1676643.0652686,0
+CHRW.US,D,20020311,000000,11.9129,11.9513,11.6827,11.7732,480309.14512931,0
+CHRW.US,D,20020312,000000,11.7357,11.7427,11.6266,11.6266,306907.38959909,0
+CHRW.US,D,20020313,000000,11.6266,11.8194,11.6266,11.7653,535072.19354739,0
+CHRW.US,D,20020314,000000,11.7811,11.843,11.7033,11.7968,1007288.9180436,0
+CHRW.US,D,20020315,000000,11.9198,11.9434,11.8136,11.9277,602340.69409153,0
+CHRW.US,D,20020318,000000,11.9129,11.975,11.843,11.9346,666479.52919744,0
+CHRW.US,D,20020319,000000,11.9976,12.1855,11.8273,12.0251,821371.54913588,0
+CHRW.US,D,20020320,000000,11.9897,12.1648,11.9277,12.1648,751228.43056423,0
+CHRW.US,D,20020321,000000,12.1648,12.1648,11.7299,11.975,588518.34378109,0
+CHRW.US,D,20020322,000000,11.9277,12.4561,11.9277,12.3273,1246920.6942226,0
+CHRW.US,D,20020325,000000,12.3095,12.4866,12.1933,12.4561,966353.30056165,0
+CHRW.US,D,20020326,000000,12.3714,12.5428,12.2347,12.5181,696995.79947042,0
+CHRW.US,D,20020327,000000,12.4483,12.7918,12.4325,12.7327,1929316.8076487,0
+CHRW.US,D,20020328,000000,12.7789,12.8548,12.7327,12.7641,980174.63474696,0
+CHRW.US,D,20020401,000000,12.6313,12.8488,12.585,12.7248,719417.61685999,0
+CHRW.US,D,20020402,000000,12.6037,12.7327,12.4935,12.5181,735844.2959101,0
+CHRW.US,D,20020403,000000,12.4866,12.4866,12.2583,12.2879,376791.39625945,0
+CHRW.US,D,20020404,000000,12.2583,12.5428,12.1933,12.5348,443543.7052313,0
+CHRW.US,D,20020405,000000,12.5181,12.7248,12.4798,12.6569,1102984.5355682,0
+CHRW.US,D,20020408,000000,12.5772,12.585,12.3273,12.4798,1906368.6374354,0
+CHRW.US,D,20020409,000000,12.5348,12.7789,12.4631,12.7248,1292554.8743624,0
+CHRW.US,D,20020410,000000,12.7641,13.3556,12.6944,13.2622,1314456.4356791,0
+CHRW.US,D,20020411,000000,13.2847,13.2847,12.9285,13.0554,922025.8573548,0
+CHRW.US,D,20020412,000000,13.0554,13.3311,13.0417,13.27,928023.02794453,0
+CHRW.US,D,20020415,000000,13.27,13.3143,13.0417,13.0554,790345.18404148,0
+CHRW.US,D,20020416,000000,13.0554,13.3379,13.0554,13.3143,1017460.3307178,0
+CHRW.US,D,20020417,000000,13.3143,13.3379,13.1322,13.1765,444323.07321543,0
+CHRW.US,D,20020418,000000,13.1765,13.2002,12.8793,13.0417,851364.51496059,0
+CHRW.US,D,20020419,000000,13.0998,13.1057,12.9285,13.0908,401297.28631584,0
+CHRW.US,D,20020422,000000,13.0761,13.1322,12.6165,12.8164,695166.77421431,0
+CHRW.US,D,20020423,000000,12.9039,12.9285,12.7327,12.9039,677957.67880464,0
+CHRW.US,D,20020424,000000,12.9374,13.0908,12.1147,12.2495,2035445.9981342,0
+CHRW.US,D,20020425,000000,12.2347,12.3891,12.1412,12.341,974435.55994335,0
+CHRW.US,D,20020426,000000,12.3804,12.3951,12.1412,12.218,764271.41289055,0
+CHRW.US,D,20020429,000000,12.1648,12.218,12.0399,12.0644,826066.04729321,0
+CHRW.US,D,20020430,000000,12.1206,12.1933,11.8371,11.9601,1747046.3118766,0
+CHRW.US,D,20020501,000000,11.967,12.3488,11.9198,12.279,1120192.6148527,0
+CHRW.US,D,20020502,000000,12.341,12.3804,12.1933,12.3714,691775.96461452,0
+CHRW.US,D,20020503,000000,12.3095,12.6392,12.2583,12.5348,1078997.8854595,0
+CHRW.US,D,20020506,000000,12.6037,12.6392,12.4257,12.5772,709250.26868633,0
+CHRW.US,D,20020507,000000,12.585,12.7327,12.5004,12.5477,542889.24426696,0
+CHRW.US,D,20020508,000000,12.5477,12.6717,12.3557,12.5428,802857.74904352,0
+CHRW.US,D,20020509,000000,12.526,12.5625,12.2711,12.2957,662049.2235771,0
+CHRW.US,D,20020510,000000,12.2957,12.4631,12.1344,12.341,378612.29251442,0
+CHRW.US,D,20020513,000000,12.3951,12.8164,12.3557,12.7327,803379.02124151,0
+CHRW.US,D,20020514,000000,12.7327,13.1628,12.7248,13.0072,878739.94241877,0
+CHRW.US,D,20020515,000000,12.9452,13.1322,12.8882,13.0761,517858.01751201,0
+CHRW.US,D,20020516,000000,13.1057,13.1057,12.7789,12.7838,473788.6700913,0
+CHRW.US,D,20020517,000000,12.9039,13.1057,12.8242,13.1057,484742.49912508,0
+CHRW.US,D,20020520,000000,13.0072,13.1057,12.9167,12.9167,531677.31944703,0
+CHRW.US,D,20020521,000000,12.9167,13.0151,12.6569,12.8615,459969.36815628,0
+CHRW.US,D,20020522,000000,12.8075,13.0024,12.8075,13.0024,564009.40534927,0
+CHRW.US,D,20020523,000000,12.9167,13.1234,12.7386,13.1145,883172.2802894,0
+CHRW.US,D,20020524,000000,13.1057,13.1765,13.0151,13.0417,365579.47143952,0
+CHRW.US,D,20020528,000000,12.9285,13.024,12.6717,12.7789,610163.84156195,0
+CHRW.US,D,20020529,000000,12.7474,12.8242,12.7327,12.7789,323853.3085969,0
+CHRW.US,D,20020530,000000,12.7248,12.9167,12.6628,12.9108,843280.22332859,0
+CHRW.US,D,20020531,000000,12.9108,13.0761,12.8615,12.8793,791907.9845103,0
+CHRW.US,D,20020603,000000,12.9039,12.9944,12.6944,12.6944,546280.05386676,0
+CHRW.US,D,20020604,000000,12.6569,12.7111,12.4257,12.6097,679781.62343504,0
+CHRW.US,D,20020605,000000,12.6392,12.7641,12.5477,12.7564,480828.38507701,0
+CHRW.US,D,20020606,000000,12.7789,12.7838,12.3557,12.4728,719680.79327184,0
+CHRW.US,D,20020607,000000,12.5103,12.6165,12.2879,12.4935,730106.23723164,0
+CHRW.US,D,20020610,000000,12.5004,12.7564,12.4168,12.6717,420594.51889289,0
+CHRW.US,D,20020611,000000,12.6244,12.7789,12.5004,12.5625,635977.48467645,0
+CHRW.US,D,20020612,000000,12.5428,12.8321,12.4631,12.7996,967134.70079607,0
+CHRW.US,D,20020613,000000,12.8488,12.8615,12.7641,12.7641,474570.0703257,0
+CHRW.US,D,20020614,000000,12.7641,13.1322,12.5625,13.0417,1074559.450838,0
+CHRW.US,D,20020617,000000,13.0554,13.209,13.0024,13.0761,933236.76604958,0
+CHRW.US,D,20020618,000000,13.1057,13.3232,13.0908,13.2847,698557.5838141,0
+CHRW.US,D,20020619,000000,13.3143,13.4758,13.0761,13.1057,1464390.7810484,0
+CHRW.US,D,20020620,000000,13.0908,13.3232,13.0024,13.1322,812248.77760848,0
+CHRW.US,D,20020621,000000,13.024,13.1489,13.024,13.1322,1392161.5575595,0
+CHRW.US,D,20020624,000000,13.1322,13.2002,12.8882,12.9787,928539.21951682,0
+CHRW.US,D,20020625,000000,13.0831,13.1322,12.7386,12.7641,726197.20380928,0
+CHRW.US,D,20020626,000000,12.7248,12.8075,12.3714,12.6944,1124630.0333491,0
+CHRW.US,D,20020627,000000,12.6392,13.0417,12.6097,12.7386,1293338.3068471,0
+CHRW.US,D,20020628,000000,12.7918,12.9167,12.6569,12.7641,1405720.7314582,0
+CHRW.US,D,20020701,000000,12.7996,12.7996,12.4108,12.4257,1025283.4781882,0
+CHRW.US,D,20020702,000000,12.4257,12.4728,12.3331,12.3804,849275.36166805,0
+CHRW.US,D,20020703,000000,12.3804,12.4866,12.2495,12.3273,1254744.8578181,0
+CHRW.US,D,20020705,000000,12.4483,12.6796,12.3488,12.4561,929323.66812665,0
+CHRW.US,D,20020708,000000,12.3331,12.5625,12.2711,12.2879,927499.72349626,0
+CHRW.US,D,20020709,000000,12.2583,12.4935,12.1294,12.1294,1761909.1743328,0
+CHRW.US,D,20020710,000000,12.218,12.3637,11.9897,12.0084,862047.03858138,0
+CHRW.US,D,20020711,000000,12.1206,12.2023,11.7299,11.9277,1233100.3761624,0
+CHRW.US,D,20020712,000000,11.9976,12.3037,11.7811,11.9434,628152.30495575,0
+CHRW.US,D,20020715,000000,11.904,12.1344,11.598,11.8578,1553827.0676964,0
+CHRW.US,D,20020716,000000,11.7732,12.1048,11.7131,11.9827,591127.75314646,0
+CHRW.US,D,20020717,000000,11.975,12.155,11.665,12.0487,832845.63424252,0
+CHRW.US,D,20020718,000000,12.0881,12.1147,11.7811,11.8136,979392.2183874,0
+CHRW.US,D,20020719,000000,11.7653,11.8371,11.4257,11.5193,1607022.23502,0
+CHRW.US,D,20020722,000000,11.4652,11.5517,10.7674,10.8313,1295942.6355867,0
+CHRW.US,D,20020723,000000,10.7674,11.0016,10.3009,10.5194,1259957.579798,0
+CHRW.US,D,20020724,000000,10.5262,10.6631,9.94072,10.5105,1971294.9695265,0
+CHRW.US,D,20020725,000000,10.4318,11.3894,10.3009,11.2152,1478732.3713065,0
+CHRW.US,D,20020726,000000,11.1689,11.3667,10.7674,10.8756,1068043.0403006,0
+CHRW.US,D,20020729,000000,10.8836,11.6127,10.8836,11.5517,978607.76977756,0
+CHRW.US,D,20020730,000000,11.5517,11.6127,11.0528,11.4887,657880.06211831,0
+CHRW.US,D,20020731,000000,11.4317,11.6885,11.3057,11.4257,684217.00968109,0
+CHRW.US,D,20020801,000000,11.3894,11.4809,10.7822,10.8313,829718.00105457,0
+CHRW.US,D,20020802,000000,10.7762,10.8472,10.5991,10.6473,541843.65149556,0
+CHRW.US,D,20020805,000000,10.6631,10.6631,9.95543,10.1316,1643007.2908088,0
+CHRW.US,D,20020806,000000,10.2783,10.8836,10.1857,10.7142,863612.88742563,0
+CHRW.US,D,20020807,000000,10.9071,11.16,10.5676,11.0213,853710.7479141,0
+CHRW.US,D,20020808,000000,11.0842,11.2289,10.8176,11.222,522285.27475693,0
+CHRW.US,D,20020809,000000,11.2063,11.407,11.036,11.281,656058.1497382,0
+CHRW.US,D,20020812,000000,11.344,11.3815,10.9603,11.16,580437.10052452,0
+CHRW.US,D,20020813,000000,11.1522,11.352,10.7083,10.7762,544450.01248551,0
+CHRW.US,D,20020814,000000,10.7083,11.2594,10.5459,11.2369,628152.30495575,0
+CHRW.US,D,20020815,000000,11.0882,11.4445,11.0882,11.344,553580.91301403,0
+CHRW.US,D,20020816,000000,11.344,11.4514,11.3057,11.4159,440415.05591822,0
+CHRW.US,D,20020819,000000,11.4582,11.5193,11.2968,11.4582,470655.95627765,0
+CHRW.US,D,20020820,000000,11.3293,11.4317,11.1384,11.2289,532720.87996816,0
+CHRW.US,D,20020821,000000,11.2289,11.5193,11.2152,11.5133,736624.68001937,0
+CHRW.US,D,20020822,000000,11.5193,11.7033,11.3894,11.6266,611985.75394206,0
+CHRW.US,D,20020823,000000,11.592,11.598,11.1452,11.1452,533243.16829129,0
+CHRW.US,D,20020826,000000,11.1384,11.598,11.0882,11.5045,495690.23140801,0
+CHRW.US,D,20020827,000000,11.598,11.6127,10.9199,11.0075,790860.35948861,0
+CHRW.US,D,20020828,000000,11.0282,11.0282,10.8235,10.8235,438063.74233899,0
+CHRW.US,D,20020829,000000,10.7822,10.7822,10.4455,10.5814,1190859.0378726,0
+CHRW.US,D,20020830,000000,10.4938,10.7005,10.4682,10.5105,493343.99845449,0
+CHRW.US,D,20020903,000000,10.4682,10.7822,10.4396,10.5607,757490.80981611,0
+CHRW.US,D,20020904,000000,10.5607,10.8313,10.3304,10.5991,1166092.0036547,0
+CHRW.US,D,20020905,000000,10.5539,10.606,10.0184,10.0184,1625017.8112898,0
+CHRW.US,D,20020906,000000,10.0184,10.1857,10.0105,10.0628,1100379.1907034,0
+CHRW.US,D,20020909,000000,10.0854,10.5401,9.98505,10.4682,597383.01952234,0
+CHRW.US,D,20020910,000000,10.5026,10.6306,10.2704,10.3235,749139.2772717,0
+CHRW.US,D,20020911,000000,10.2704,10.5764,10.2704,10.3481,796341.33850608,0
+CHRW.US,D,20020912,000000,10.3393,10.3865,10.0695,10.1484,626329.37645049,0
+CHRW.US,D,20020913,000000,10.0854,10.3304,10.0184,10.3157,611205.36983278,0
+CHRW.US,D,20020916,000000,10.3009,10.4151,10.1248,10.2389,565839.44673052,0
+CHRW.US,D,20020917,000000,10.2458,10.3638,9.85804,10.0037,1099336.6463074,0
+CHRW.US,D,20020918,000000,9.97909,10.2142,9.94072,10.0854,564269.53338569,0
+CHRW.US,D,20020919,000000,10.0695,10.3865,9.99479,10.3157,1301161.4543175,0
+CHRW.US,D,20020920,000000,10.3638,10.4612,10.1395,10.4396,1296206.8281237,0
+CHRW.US,D,20020923,000000,10.4082,10.4612,10.3304,10.4396,1035711.9705235,0
+CHRW.US,D,20020924,000000,10.3235,10.4771,10.17,10.3776,743147.18730768,0
+CHRW.US,D,20020925,000000,10.3776,10.6473,10.3009,10.5764,645106.35295471,0
+CHRW.US,D,20020926,000000,10.6394,11.0882,10.5401,11.0784,477699.73576394,0
+CHRW.US,D,20020927,000000,11.0016,11.0075,10.4525,10.5607,893863.94903648,0
+CHRW.US,D,20020930,000000,10.6394,10.6394,10.0264,10.3078,1606241.8509107,0
+CHRW.US,D,20021001,000000,10.3235,10.7142,10.0854,10.7005,656836.50159719,0
+CHRW.US,D,20021002,000000,10.6867,10.73,10.2871,10.3865,948362.80491757,0
+CHRW.US,D,20021003,000000,10.6631,10.8756,10.5194,10.7516,772609.7358081,0
+CHRW.US,D,20021004,000000,10.7516,10.7674,10.2084,10.5105,674048.64538229,0
+CHRW.US,D,20021007,000000,10.4455,10.5539,10.2537,10.3718,627108.74443462,0
+CHRW.US,D,20021008,000000,10.4455,10.6218,10.2015,10.3776,693081.68542235,0
+CHRW.US,D,20021009,000000,10.3078,10.3078,9.86493,9.96339,1014331.6814048,0
+CHRW.US,D,20021010,000000,10.0037,10.3009,9.90232,10.1857,1197120.4009994,0
+CHRW.US,D,20021011,000000,10.3481,10.4151,10.1936,10.2537,987993.71771681,0
+CHRW.US,D,20021014,000000,10.2458,10.3009,10.17,10.2084,774958.00101192,0
+CHRW.US,D,20021015,000000,10.3009,10.73,10.2015,10.4938,2119660.4176762,0
+CHRW.US,D,20021016,000000,10.5194,10.5194,10.2626,10.3993,1482124.1970315,0
+CHRW.US,D,20021017,000000,10.4612,10.5676,10.3235,10.5332,1510288.1376,0
+CHRW.US,D,20021018,000000,10.5607,10.6218,10.4318,10.5332,892558.22822865,0
+CHRW.US,D,20021021,000000,10.5676,10.5676,10.2241,10.5332,1536880.1325735,0
+CHRW.US,D,20021022,000000,10.3776,10.7438,10.3078,10.6394,1483685.9813751,0
+CHRW.US,D,20021023,000000,10.5332,11.3126,10.5026,11.1689,1816926.2540364,0
+CHRW.US,D,20021024,000000,11.2456,11.6079,11.1906,11.222,2185110.0542156,0
+CHRW.US,D,20021025,000000,11.3578,11.4514,11.1384,11.4159,667791.34675613,0
+CHRW.US,D,20021028,000000,11.3745,11.4514,11.0695,11.1029,747581.55742859,0
+CHRW.US,D,20021029,000000,11.0695,11.1985,10.7909,11.1029,798686.55533446,0
+CHRW.US,D,20021030,000000,11.1522,11.4514,11.1522,11.4159,682655.2253374,0
+CHRW.US,D,20021031,000000,11.3362,11.534,11.222,11.281,501692.48262347,0
+CHRW.US,D,20021101,000000,11.3057,11.4729,11.0282,11.4514,938971.77635261,0
+CHRW.US,D,20021104,000000,11.4809,11.721,11.4809,11.6127,588518.34378109,0
+CHRW.US,D,20021105,000000,11.5606,11.8194,11.4514,11.7732,658397.26981574,0
+CHRW.US,D,20021106,000000,11.8194,11.8578,11.534,11.7584,1053965.6425794,0
+CHRW.US,D,20021107,000000,11.8036,11.8036,11.3362,11.3815,1000510.3472194,0
+CHRW.US,D,20021108,000000,11.4317,11.6827,11.3667,11.6177,710811.03690486,0
+CHRW.US,D,20021111,000000,11.592,11.592,11.16,11.2063,570788.99229856,0
+CHRW.US,D,20021112,000000,11.2152,11.4159,11.1452,11.29,798686.55533446,0
+CHRW.US,D,20021113,000000,11.2152,11.598,11.0952,11.534,755921.91259643,0
+CHRW.US,D,20021114,000000,11.5843,11.843,11.4514,11.843,769219.94233345,0
+CHRW.US,D,20021115,000000,11.8273,11.9434,11.6502,11.9277,1324105.5600302,0
+CHRW.US,D,20021118,000000,11.8863,11.904,11.5193,11.5262,619548.77337606,0
+CHRW.US,D,20021119,000000,11.5419,11.7653,11.3815,11.598,563749.27731285,0
+CHRW.US,D,20021120,000000,11.5045,11.904,11.5045,11.8863,534019.4879,0
+CHRW.US,D,20021121,000000,11.8636,11.9827,11.7299,11.7879,918369.83909286,0
+CHRW.US,D,20021122,000000,11.7653,11.7732,11.3894,11.534,1341314.6554399,0
+CHRW.US,D,20021125,000000,11.5763,11.5763,11.3667,11.5419,651622.76349215,0
+CHRW.US,D,20021126,000000,11.5517,11.5517,11.1384,11.2369,985127.22869044,0
+CHRW.US,D,20021127,000000,11.16,11.6079,11.16,11.534,920716.07204639,0
+CHRW.US,D,20021129,000000,11.6127,11.7515,11.5763,11.656,340279.98764701,0
+CHRW.US,D,20021202,000000,11.6737,11.7299,11.598,11.6885,706643.90769637,0
+CHRW.US,D,20021203,000000,11.665,11.904,11.6344,11.8136,756966.4892427,0
+CHRW.US,D,20021204,000000,11.8136,12.1796,11.534,11.9277,1931918.0880129,0
+CHRW.US,D,20021205,000000,11.9897,12.0881,11.8136,12.0566,2425267.1670931,0
+CHRW.US,D,20021206,000000,12.1048,12.1491,11.8953,12.1048,2123839.7403864,0
+CHRW.US,D,20021209,000000,12.0812,12.1206,11.721,11.8194,1493594.2176375,0
+CHRW.US,D,20021210,000000,11.8636,12.1048,11.7879,12.0812,1474556.0969717,0
+CHRW.US,D,20021211,000000,12.0644,12.341,12.0084,12.2711,1856822.3754978,0
+CHRW.US,D,20021212,000000,12.3174,12.5477,12.3037,12.5004,3347551.120234,0
+CHRW.US,D,20021213,000000,12.5181,12.5703,12.2653,12.4483,2235955.9402101,0
+CHRW.US,D,20021216,000000,12.4325,12.4798,12.1736,12.4257,2715222.5409435,0
+CHRW.US,D,20021217,000000,12.2711,12.4483,12.1491,12.1855,1392684.8620079,0
+CHRW.US,D,20021218,000000,12.1344,12.2495,11.975,12.0734,1012764.8164354,0
+CHRW.US,D,20021219,000000,12.2023,12.3951,12.0881,12.1648,2221883.6231147,0
+CHRW.US,D,20021220,000000,12.2495,12.4108,11.9897,12.218,15100486.36904,0
+CHRW.US,D,20021223,000000,12.2091,12.4108,12.033,12.218,3698522.7766281,0
+CHRW.US,D,20021224,000000,12.218,12.218,12.0487,12.0487,827112.65618977,0
+CHRW.US,D,20021226,000000,12.0734,12.3557,11.9601,12.0173,1049273.1766723,0
+CHRW.US,D,20021227,000000,11.9897,12.1206,11.7968,11.8578,1386424.5150063,0
+CHRW.US,D,20021230,000000,11.8194,11.9277,11.7653,11.8716,2025794.8415328,0
+CHRW.US,D,20021231,000000,11.9601,12.0487,11.8578,11.9346,1256309.6905372,0
+CHRW.US,D,20030102,000000,12.0734,12.3095,11.9346,12.155,1943393.1892446,0
+CHRW.US,D,20030103,000000,12.1855,12.2023,11.967,11.9897,1572084.8042529,0
+CHRW.US,D,20030106,000000,11.975,12.2258,11.9346,12.1147,2055258.4061583,0
+CHRW.US,D,20030107,000000,12.0487,12.155,11.9198,12.0487,1541572.5984806,0
+CHRW.US,D,20030108,000000,11.9976,12.0881,11.843,11.8716,1277430.8677446,0
+CHRW.US,D,20030109,000000,11.8953,12.1796,11.8578,12.0251,2157998.8192944,0
+CHRW.US,D,20030110,000000,11.9601,12.0644,11.8036,11.8578,973911.23936993,0
+CHRW.US,D,20030113,000000,11.8371,11.9434,11.592,11.7131,2689670.0419906,0
+CHRW.US,D,20030114,000000,11.6885,11.7811,11.5694,11.665,764271.41289055,0
+CHRW.US,D,20030115,000000,11.6079,11.6827,11.344,11.4514,1188251.6607575,0
+CHRW.US,D,20030116,000000,11.3972,11.5763,11.3972,11.4514,1326972.0490566,0
+CHRW.US,D,20030117,000000,11.5133,11.6502,11.281,11.3057,1389814.3084809,0
+CHRW.US,D,20030121,000000,11.2289,11.3972,10.977,11.0153,1703239.1247425,0
+CHRW.US,D,20030122,000000,10.9848,11.0882,10.8176,10.8549,1731397.9846854,0
+CHRW.US,D,20030123,000000,10.7438,11.0153,10.7142,10.8756,1385902.2266831,0
+CHRW.US,D,20030124,000000,10.8609,10.8923,10.7142,10.7909,2034656.4688986,0
+CHRW.US,D,20030127,000000,10.8078,11.036,10.6551,10.7083,1278210.2357288,0
+CHRW.US,D,20030128,000000,10.73,10.8382,10.5539,10.6798,1151227.1089482,0
+CHRW.US,D,20030129,000000,10.5991,11.0282,10.3235,10.8756,1631010.917379,0
+CHRW.US,D,20030130,000000,10.9002,10.9603,10.5194,10.5194,875863.29214097,0
+CHRW.US,D,20030131,000000,10.5105,10.9071,10.4239,10.7142,1179385.9688911,0
+CHRW.US,D,20030203,000000,10.7083,10.9002,10.6551,10.7909,1433622.5117401,0
+CHRW.US,D,20030204,000000,10.73,10.7368,10.5262,10.6867,2081072.0492728,0
+CHRW.US,D,20030205,000000,11.1906,12.0969,11.0882,11.598,5705023.4339592,0
+CHRW.US,D,20030206,000000,11.5133,11.9827,11.4956,11.6737,1936871.6980815,0
+CHRW.US,D,20030207,000000,11.7427,11.8578,11.3362,11.3362,1447439.7814248,0
+CHRW.US,D,20030210,000000,11.344,11.6964,11.3362,11.534,1322802.8875978,0
+CHRW.US,D,20030211,000000,11.5606,11.7357,11.5419,11.656,1555914.1887387,0
+CHRW.US,D,20030212,000000,11.6502,11.7968,11.5763,11.5763,1170001.0370771,0
+CHRW.US,D,20030213,000000,11.656,11.665,11.4514,11.4514,959313.58557593,0
+CHRW.US,D,20030214,000000,11.5517,11.8578,11.4582,11.665,971305.89450513,0
+CHRW.US,D,20030218,000000,11.665,12.0487,11.656,12.0084,1437268.3687505,0
+CHRW.US,D,20030219,000000,12.0566,12.0566,11.8785,11.9976,1300896.2456553,0
+CHRW.US,D,20030220,000000,12.0487,12.0812,11.9601,12.0173,1495681.3386797,0
+CHRW.US,D,20030221,000000,12.0487,12.1491,11.8716,12.0969,1189815.4773515,0
+CHRW.US,D,20030224,000000,11.967,11.975,11.592,11.592,1209637.0305019,0
+CHRW.US,D,20030225,000000,11.592,11.7968,11.281,11.7879,895948.02170329,0
+CHRW.US,D,20030226,000000,11.7299,11.7732,11.4729,11.5133,874821.76387013,0
+CHRW.US,D,20030227,000000,11.5517,11.7879,11.4582,11.6964,1022934.1968592,0
+CHRW.US,D,20030228,000000,11.7357,11.9434,11.6413,11.7427,763748.10844228,0
+CHRW.US,D,20030303,000000,11.9277,11.9346,11.7427,11.8953,1025537.5094738,0
+CHRW.US,D,20030304,000000,11.7879,12.0487,11.7879,11.9513,921503.56903166,0
+CHRW.US,D,20030305,000000,11.9277,12.155,11.9277,12.0644,1712106.8488593,0
+CHRW.US,D,20030306,000000,11.9827,12.1206,11.8636,12.033,903510.02501215,0
+CHRW.US,D,20030307,000000,11.9277,12.0881,11.8863,12.0084,993210.50419728,0
+CHRW.US,D,20030310,000000,11.967,12.0084,11.7515,11.7968,1022412.9246613,0
+CHRW.US,D,20030311,000000,11.7879,11.9434,11.7299,11.7653,974173.39965664,0
+CHRW.US,D,20030312,000000,11.7131,11.843,11.534,11.7357,1391641.3014867,0
+CHRW.US,D,20030313,000000,11.8136,12.4168,11.8036,12.4108,2223446.4235835,0
+CHRW.US,D,20030314,000000,12.4561,12.4798,12.3273,12.4631,1143139.7689408,0
+CHRW.US,D,20030317,000000,12.4483,12.7918,12.3804,12.7838,1796070.2854911,0
+CHRW.US,D,20030318,000000,12.5625,12.6165,12.2879,12.5545,1991376.6507134,0
+CHRW.US,D,20030319,000000,12.5625,12.9167,12.5477,12.84,944967.93081721,0
+CHRW.US,D,20030320,000000,12.7641,13.0024,12.6569,12.962,726722.54050784,0
+CHRW.US,D,20030321,000000,13.1057,13.2307,12.8075,13.1765,1172869.5583537,0
+CHRW.US,D,20030324,000000,12.897,12.9866,12.7731,12.9531,1383555.9937296,0
+CHRW.US,D,20030325,000000,13.0024,13.1902,12.9452,13.1628,994771.27241582,0
+CHRW.US,D,20030326,000000,13.1628,13.2169,12.9866,13.0908,777826.52228857,0
+CHRW.US,D,20030327,000000,13.0908,13.0908,12.7789,12.8615,1392684.8620079,0
+CHRW.US,D,20030328,000000,12.8075,12.8164,12.585,12.6569,1072737.5384579,0
+CHRW.US,D,20030331,000000,12.585,12.585,12.2347,12.5428,2028399.1702724,0
+CHRW.US,D,20030401,000000,12.341,12.6569,12.2711,12.5703,1221110.0994835,0
+CHRW.US,D,20030402,000000,12.649,12.9787,12.585,12.9039,1029975.9440953,0
+CHRW.US,D,20030403,000000,12.9787,13.0417,12.7918,12.8075,1784126.7505687,0
+CHRW.US,D,20030404,000000,12.8615,13.1322,12.8242,12.9866,748973.64887351,0
+CHRW.US,D,20030407,000000,13.0761,13.3616,13.0072,13.0554,1162403.4693881,0
+CHRW.US,D,20030408,000000,13.1902,13.3311,13.0072,13.2385,877379.35085325,0
+CHRW.US,D,20030409,000000,13.2532,13.4235,12.9531,13.0151,1519780.7786792,0
+CHRW.US,D,20030410,000000,13.0151,13.0554,12.8882,13.0554,678234.06484334,0
+CHRW.US,D,20030411,000000,13.0831,13.1765,12.8615,12.9531,684294.23519191,0
+CHRW.US,D,20030414,000000,12.9452,13.2455,12.9285,13.209,1131494.9748103,0
+CHRW.US,D,20030415,000000,13.27,13.4235,13.2002,13.4235,905120.58336266,0
+CHRW.US,D,20030416,000000,13.4235,13.4235,13.0554,13.1234,1038667.8785623,0
+CHRW.US,D,20030417,000000,13.1234,13.5002,13.1234,13.4758,1465062.4397673,0
+CHRW.US,D,20030421,000000,13.4235,13.4609,13.27,13.4383,576540.26060387,0
+CHRW.US,D,20030422,000000,13.4235,13.8064,13.4078,13.7375,1401300.5870892,0
+CHRW.US,D,20030423,000000,13.8142,14.4657,13.7935,14.1055,3833377.8248859,0
+CHRW.US,D,20030424,000000,13.9826,14.1055,13.8752,13.9963,1161682.0205372,0
+CHRW.US,D,20030425,000000,13.9756,13.9963,13.767,13.8585,838136.59785837,0
+CHRW.US,D,20030428,000000,13.8438,14.2345,13.8222,14.1587,1566261.3910625,0
+CHRW.US,D,20030429,000000,14.1902,14.3663,13.9826,14.2069,1308847.4248937,0
+CHRW.US,D,20030430,000000,14.1725,14.2286,14.0523,14.1055,830164.07999203,0
+CHRW.US,D,20030501,000000,14.1587,14.2413,13.7513,13.8752,1425543.3007338,0
+CHRW.US,D,20030502,000000,13.8438,14.0356,13.7601,13.9826,2233137.2090655,0
+CHRW.US,D,20030505,000000,14.1902,14.4657,14.0288,14.3978,1995862.8432167,0
+CHRW.US,D,20030506,000000,14.3978,14.6409,14.3978,14.5041,2654707.2080949,0
+CHRW.US,D,20030507,000000,14.4894,14.699,14.4185,14.5041,1849819.2410171,0
+CHRW.US,D,20030508,000000,14.4657,14.4795,14.2413,14.3753,2350224.2930853,0
+CHRW.US,D,20030509,000000,14.3663,14.573,14.328,14.5376,1185629.0417653,0
+CHRW.US,D,20030512,000000,14.573,14.8653,14.383,14.7324,1397942.2934941,0
+CHRW.US,D,20030513,000000,14.7324,14.7324,14.4421,14.5878,1133580.0636023,0
+CHRW.US,D,20030514,000000,14.6409,14.6409,14.3978,14.4421,849977.50414137,0
+CHRW.US,D,20030515,000000,14.4254,14.5376,14.383,14.4185,844987.31356763,0
+CHRW.US,D,20030516,000000,14.45,14.45,14.0356,14.1498,1793535.0532611,0
+CHRW.US,D,20030519,000000,14.0987,14.1213,13.7935,13.7935,1170434.9225127,0
+CHRW.US,D,20030520,000000,13.8369,13.9039,13.6459,13.7375,670968.77007603,0
+CHRW.US,D,20030521,000000,13.7513,13.8369,13.6617,13.7935,943603.27475113,0
+CHRW.US,D,20030522,000000,13.767,13.8889,13.6764,13.7758,885875.17316787,0
+CHRW.US,D,20030523,000000,13.7286,13.83,13.5603,13.7758,670765.54504757,0
+CHRW.US,D,20030527,000000,13.7208,13.8585,13.6302,13.8585,1656824.5604935,0
+CHRW.US,D,20030528,000000,13.8497,14.1341,13.83,13.9688,944880.54405498,0
+CHRW.US,D,20030529,000000,14.0356,14.1902,13.8369,13.9225,778525.61638646,0
+CHRW.US,D,20030530,000000,13.9462,14.2896,13.8064,14.2896,748774.48834562,0
+CHRW.US,D,20030602,000000,14.2965,14.4795,14.1498,14.2069,791979.11327027,0
+CHRW.US,D,20030603,000000,14.2581,14.2826,14.0446,14.0523,546655.00404425,0
+CHRW.US,D,20030604,000000,13.9963,14.4343,13.9688,14.3663,784056.3855359,0
+CHRW.US,D,20030605,000000,14.0987,14.1725,13.9303,14.1341,871114.93935109,0
+CHRW.US,D,20030606,000000,14.2413,14.2896,13.5525,13.6459,1305136.535874,0
+CHRW.US,D,20030609,000000,13.6155,13.6764,13.4383,13.4835,1003789.3830536,0
+CHRW.US,D,20030610,000000,13.5436,13.8438,13.5002,13.767,609453.57008749,0
+CHRW.US,D,20030611,000000,13.8222,13.8438,13.4915,13.6302,1145669.9205451,0
+CHRW.US,D,20030612,000000,13.4915,13.6233,13.3616,13.5603,663933.11959088,0
+CHRW.US,D,20030613,000000,13.5752,13.6824,13.2847,13.4235,849890.11737914,0
+CHRW.US,D,20030616,000000,13.4383,13.6302,13.3831,13.5997,1180366.5296534,0
+CHRW.US,D,20030617,000000,13.6971,13.6971,13.2169,13.4305,1352359.9357365,0
+CHRW.US,D,20030618,000000,13.3744,13.5219,13.3232,13.4235,1344675.9974105,0
+CHRW.US,D,20030619,000000,13.4235,13.4609,13.0908,13.2622,1309243.7136992,0
+CHRW.US,D,20030620,000000,13.2779,13.3468,13.0417,13.2307,1981299.7376774,0
+CHRW.US,D,20030623,000000,13.3831,13.6076,13.3674,13.5151,2052186.6598533,0
+CHRW.US,D,20030624,000000,13.5829,13.5997,13.1322,13.3556,810956.2664275,0
+CHRW.US,D,20030625,000000,13.2779,13.6302,13.27,13.4609,1146742.9486953,0
+CHRW.US,D,20030626,000000,13.5151,13.7513,13.27,13.6155,803800.71317556,0
+CHRW.US,D,20030627,000000,13.7286,13.9688,13.6155,13.6824,948311.99866045,0
+CHRW.US,D,20030630,000000,13.6824,13.7443,13.5151,13.5919,909592.55011384,0
+CHRW.US,D,20030701,000000,13.5002,13.6824,13.2307,13.5752,1045875.2541965,0
+CHRW.US,D,20030702,000000,13.5603,13.6155,13.4235,13.5752,907306.26854371,0
+CHRW.US,D,20030703,000000,13.4609,13.6155,13.3005,13.3005,447803.30182774,0
+CHRW.US,D,20030707,000000,13.4235,13.7513,13.3556,13.7119,1377184.8890875,0
+CHRW.US,D,20030708,000000,13.6764,14.2581,13.6764,14.1282,2031789.9798722,0
+CHRW.US,D,20030709,000000,14.2286,14.2413,14.0523,14.1902,936348.14123524,0
+CHRW.US,D,20030710,000000,14.2148,14.3103,14.0662,14.1341,824240.07041254,0
+CHRW.US,D,20030711,000000,14.1498,14.45,14.1055,14.2148,907725.92822747,0
+CHRW.US,D,20030714,000000,14.2286,14.5878,14.2286,14.4795,910644.23963611,0
+CHRW.US,D,20030715,000000,14.4795,14.573,14.3181,14.3663,748130.26500542,0
+CHRW.US,D,20030716,000000,14.4343,14.5946,14.3516,14.573,654795.10618636,0
+CHRW.US,D,20030717,000000,14.512,14.5878,14.2739,14.3447,829313.58324795,0
+CHRW.US,D,20030718,000000,14.4185,14.6409,13.8064,14.4795,638614.32942067,0
+CHRW.US,D,20030721,000000,14.4795,14.5209,13.9963,14.1902,935972.1749326,0
+CHRW.US,D,20030722,000000,14.2286,14.5041,14.0583,14.2581,641943.15538678,0
+CHRW.US,D,20030723,000000,14.2581,14.2659,13.4078,13.8438,2471941.8593786,0
+CHRW.US,D,20030724,000000,13.9303,14.1341,13.767,13.7935,1057810.6601178,0
+CHRW.US,D,20030725,000000,13.7935,14.1498,13.7513,14.083,894360.83423106,0
+CHRW.US,D,20030728,000000,14.083,14.1665,13.767,13.9462,605885.95471294,0
+CHRW.US,D,20030729,000000,13.9136,14.1135,13.5919,14.1135,1002966.3216883,0
+CHRW.US,D,20030730,000000,14.1341,14.1587,13.8585,14.075,890312.59166421,0
+CHRW.US,D,20030731,000000,14.0987,14.4962,14.0662,14.1587,1270369.8141309,0
+CHRW.US,D,20030801,000000,14.2069,14.328,13.7758,13.8438,1265799.283241,0
+CHRW.US,D,20030804,000000,13.8969,14.0987,13.6155,13.9462,834591.33723695,0
+CHRW.US,D,20030805,000000,13.953,14.1341,13.8064,13.8369,1328431.2047609,0
+CHRW.US,D,20030806,000000,13.8064,14.0523,13.6824,13.7119,765340.37654023,0
+CHRW.US,D,20030807,000000,13.7286,13.8585,13.6459,13.8497,818517.25361121,0
+CHRW.US,D,20030808,000000,13.767,13.9826,13.7208,13.9039,1383319.2365714,0
+CHRW.US,D,20030811,000000,13.8369,14.1725,13.8064,14.1498,1249831.8927552,0
+CHRW.US,D,20030812,000000,14.1341,14.4116,14.1135,14.383,1335695.483403,0
+CHRW.US,D,20030813,000000,14.4185,14.4343,14.083,14.2739,875973.03365634,0
+CHRW.US,D,20030814,000000,14.2965,14.4657,14.2226,14.4116,533051.1206394,0
+CHRW.US,D,20030815,000000,14.328,14.45,14.2148,14.383,341743.2078519,0
+CHRW.US,D,20030818,000000,14.383,14.4795,13.9963,14.3663,1389207.6817709,0
+CHRW.US,D,20030819,000000,14.3663,14.45,14.2581,14.3447,594016.59692596,0
+CHRW.US,D,20030820,000000,14.3447,14.45,14.1725,14.2148,816250.27841878,0
+CHRW.US,D,20030821,000000,14.2581,14.5209,14.1665,14.4894,888701.01718855,0
+CHRW.US,D,20030822,000000,14.573,14.6409,14.199,14.2739,759366.57682876,0
+CHRW.US,D,20030825,000000,14.2581,14.3516,14.0523,14.1498,447192.61061723,0
+CHRW.US,D,20030826,000000,14.1135,14.1902,13.7935,14.1498,710055.03979902,0
+CHRW.US,D,20030827,000000,14.1135,14.1665,13.9963,14.1055,475793.48499702,0
+CHRW.US,D,20030828,000000,14.1341,14.4795,13.8142,14.45,933852.5378858,0
+CHRW.US,D,20030829,000000,14.4343,14.5592,14.3447,14.5376,570970.87869904,0
+CHRW.US,D,20030902,000000,14.4116,14.9578,14.4116,14.9283,1082701.6616031,0
+CHRW.US,D,20030903,000000,14.8427,15.1408,14.8269,15.0493,1566728.808628,0
+CHRW.US,D,20030904,000000,15.0957,15.1477,14.8653,14.9795,1509197.8353224,0
+CHRW.US,D,20030905,000000,14.9716,14.9923,14.5878,14.6183,761667.08415088,0
+CHRW.US,D,20030908,000000,14.6576,15.002,14.6262,14.9204,752978.19805924,0
+CHRW.US,D,20030909,000000,14.7944,14.9333,14.6666,14.8269,1027128.7614466,0
+CHRW.US,D,20030910,000000,14.8033,14.9026,14.5878,14.7256,727771.18165467,0
+CHRW.US,D,20030911,000000,14.7256,14.8869,14.5878,14.7865,745413.14637496,0
+CHRW.US,D,20030912,000000,14.8722,14.9026,14.6409,14.8486,802208.44507761,0
+CHRW.US,D,20030915,000000,14.8653,14.9853,14.8112,14.9204,1126898.0246666,0
+CHRW.US,D,20030916,000000,15.1477,15.3869,14.9716,15.3544,1233271.0851863,0
+CHRW.US,D,20030917,000000,15.3544,15.4637,15.0326,15.0326,886876.05643302,0
+CHRW.US,D,20030918,000000,15.132,15.6821,15.0414,15.6821,1204918.1453412,0
+CHRW.US,D,20030919,000000,15.691,15.7205,14.4343,15.1861,2292861.9965533,0
+CHRW.US,D,20030922,000000,15.072,15.2028,14.8653,14.8791,869007.495806,0
+CHRW.US,D,20030923,000000,14.8791,15.2028,14.8486,15.1241,817715.53087395,0
+CHRW.US,D,20030924,000000,14.7256,15.0957,14.5376,14.5376,997134.77949677,0
+CHRW.US,D,20030925,000000,14.5376,14.764,14.328,14.39,1160281.8000911,0
+CHRW.US,D,20030926,000000,14.2581,14.4795,14.1498,14.2965,921262.74737294,0
+CHRW.US,D,20030929,000000,14.2826,14.6103,14.2581,14.5592,621899.07083015,0
+CHRW.US,D,20030930,000000,14.5592,14.5878,14.2413,14.2826,903444.99300304,0
+CHRW.US,D,20031001,000000,14.2826,14.8427,14.2826,14.8357,991808.25150093,0
+CHRW.US,D,20031002,000000,14.8791,14.8869,14.4795,14.7187,706151.08700237,0
+CHRW.US,D,20031003,000000,14.8033,15.0493,14.6666,14.9578,993233.87507555,0
+CHRW.US,D,20031006,000000,14.9716,15.067,14.8486,14.8574,782830.93861431,0
+CHRW.US,D,20031007,000000,14.8574,14.9716,14.7256,14.9283,741436.03256807,0
+CHRW.US,D,20031008,000000,14.9795,15.0493,14.7107,14.764,969480.93374959,0
+CHRW.US,D,20031009,000000,14.8722,15.3387,14.82,15.0247,1015040.936754,0
+CHRW.US,D,20031010,000000,15.0817,15.3013,14.9716,15.067,882031.17175462,0
+CHRW.US,D,20031013,000000,15.1477,15.3947,15.132,15.3091,586831.5760449,0
+CHRW.US,D,20031014,000000,15.3013,15.6034,15.2718,15.4007,1032926.7715085,0
+CHRW.US,D,20031015,000000,15.3387,15.38,14.9637,15.257,965668.43221576,0
+CHRW.US,D,20031016,000000,15.3013,15.4873,15.2176,15.3947,643369.79508655,0
+CHRW.US,D,20031017,000000,15.4479,15.4479,14.9923,15.132,997743.43845699,0
+CHRW.US,D,20031020,000000,15.132,15.4253,14.9578,15.4253,690804.5489785,0
+CHRW.US,D,20031021,000000,15.3947,15.5158,15.2501,15.3947,662816.39805951,0
+CHRW.US,D,20031022,000000,15.324,15.324,14.7324,14.9026,1373452.6614399,0
+CHRW.US,D,20031023,000000,14.9026,15.1114,14.7256,14.8791,1014192.4722602,0
+CHRW.US,D,20031024,000000,14.7107,15.2718,14.6409,15.2028,1271246.7301287,0
+CHRW.US,D,20031027,000000,15.2845,15.6487,14.9923,15.1783,1242651.9524998,0
+CHRW.US,D,20031028,000000,15.1477,15.4104,14.9411,15.4104,1839944.5368845,0
+CHRW.US,D,20031029,000000,15.2718,15.3947,15.067,15.1408,963645.32705748,0
+CHRW.US,D,20031030,000000,15.2845,15.324,14.9923,15.0493,1142464.0457212,0
+CHRW.US,D,20031031,000000,15.0326,15.2028,14.9716,15.0957,634332.3780711,0
+CHRW.US,D,20031103,000000,15.0326,15.4794,14.9578,15.44,1104188.6438617,0
+CHRW.US,D,20031104,000000,15.3544,15.6752,15.3013,15.4951,840213.55764919,0
+CHRW.US,D,20031105,000000,15.5315,15.6821,15.2176,15.4951,1024742.8996125,0
+CHRW.US,D,20031106,000000,15.4951,15.7382,15.4253,15.6821,843085.12730127,0
+CHRW.US,D,20031107,000000,15.7047,15.9242,15.6821,15.8367,996988.45747628,0
+CHRW.US,D,20031110,000000,15.7964,15.9567,15.7569,15.8661,992512.42622454,0
+CHRW.US,D,20031111,000000,15.8602,15.9567,15.568,15.6683,1154405.5483933,0
+CHRW.US,D,20031112,000000,15.7382,16.4921,15.7382,16.1476,1221051.1642252,0
+CHRW.US,D,20031113,000000,16.1476,16.3435,15.9842,16.309,1127902.9724323,0
+CHRW.US,D,20031114,000000,15.5158,15.6821,15.2648,15.4548,5192943.1040063,0
+CHRW.US,D,20031117,000000,15.4321,15.5454,14.7727,15.0326,2383557.2622528,0
+CHRW.US,D,20031118,000000,15.0414,15.067,14.691,14.7324,1584828.0296623,0
+CHRW.US,D,20031119,000000,14.764,15.0178,14.6262,14.9283,1412826.4945781,0
+CHRW.US,D,20031120,000000,14.9283,15.1034,14.7049,14.7049,1595060.4098451,0
+CHRW.US,D,20031121,000000,14.7492,14.8033,14.5209,14.699,2410808.7224436,0
+CHRW.US,D,20031124,000000,14.699,15.002,14.4795,14.9283,1696243.103138,0
+CHRW.US,D,20031125,000000,14.9716,15.0582,14.7413,14.949,1154943.0785935,0
+CHRW.US,D,20031126,000000,14.9106,15.2176,14.7324,14.9923,1103869.5805671,0
+CHRW.US,D,20031128,000000,15.0414,15.2028,14.9923,15.1034,564446.33916045,0
+CHRW.US,D,20031201,000000,15.1114,16.0354,15.067,15.7047,1825569.4144966,0
+CHRW.US,D,20031202,000000,15.568,15.6408,15.0493,15.132,1391190.1419236,0
+CHRW.US,D,20031203,000000,15.0897,15.3387,14.8486,14.8486,2233783.4646559,0
+CHRW.US,D,20031204,000000,14.82,15.3387,14.6666,14.9795,1410139.8597019,0
+CHRW.US,D,20031205,000000,14.9923,15.0493,14.383,14.7256,1326476.1799871,0
+CHRW.US,D,20031208,000000,14.6488,15.1527,14.6409,15.1114,1006387.6150424,0
+CHRW.US,D,20031209,000000,15.1114,15.1783,14.4962,14.8427,1183330.5666935,0
+CHRW.US,D,20031210,000000,14.8427,15.0247,14.7256,14.9578,951156.1329337,0
+CHRW.US,D,20031211,000000,14.9716,15.5315,14.9204,15.257,952721.98177796,0
+CHRW.US,D,20031212,000000,15.2718,15.2786,14.7492,14.9411,906970.94724676,0
+CHRW.US,D,20031215,000000,15.132,15.1477,14.6262,14.6409,1221661.8554357,0
+CHRW.US,D,20031216,000000,14.7256,14.9204,14.4795,14.5592,1228935.2792042,0
+CHRW.US,D,20031217,000000,14.6103,14.6103,14.3447,14.4343,1162909.499709,0
+CHRW.US,D,20031218,000000,14.5376,14.6576,14.2739,14.3978,1740627.4493528,0
+CHRW.US,D,20031219,000000,14.3978,14.4795,14.083,14.1902,2165301.710692,0
+CHRW.US,D,20031222,000000,14.2345,14.39,14.1213,14.2826,1723653.078851,0
+CHRW.US,D,20031223,000000,14.2826,14.4343,14.2581,14.383,1107236.0031635,0
+CHRW.US,D,20031224,000000,14.328,14.3978,14.2826,14.3447,240937.49698678,0
+CHRW.US,D,20031226,000000,14.4343,14.45,14.2659,14.2739,279620.36502827,0
+CHRW.US,D,20031229,000000,14.2581,14.5946,14.2581,14.5878,721448.85101941,0
+CHRW.US,D,20031230,000000,14.5376,14.699,14.4185,14.6409,825990.85403269,0
+CHRW.US,D,20031231,000000,14.699,14.7256,14.45,14.5376,1149383.8579401,0
+CHRW.US,D,20040102,000000,14.45,14.8722,14.45,14.5445,1192412.6932151,0
+CHRW.US,D,20040105,000000,14.6262,14.9204,14.6183,14.8653,1271604.4061788,0
+CHRW.US,D,20040106,000000,14.8653,14.9853,14.691,14.949,921401.95651743,0
+CHRW.US,D,20040107,000000,14.9204,14.9204,14.4894,14.6833,1146401.5306476,0
+CHRW.US,D,20040108,000000,14.7865,14.82,14.4795,14.691,975288.08893773,0
+CHRW.US,D,20040109,000000,14.7049,14.7492,14.4185,14.4894,754466.82139268,0
+CHRW.US,D,20040112,000000,14.5209,14.6409,14.2739,14.4116,1328349.9147495,0
+CHRW.US,D,20040113,000000,14.2826,14.4962,14.2659,14.4589,1116027.5178945,0
+CHRW.US,D,20040114,000000,14.5376,14.6666,14.3663,14.4116,1268786.6911593,0
+CHRW.US,D,20040115,000000,14.1055,14.4657,14.0356,14.2826,2663514.9808283,0
+CHRW.US,D,20040116,000000,14.3585,14.7324,14.2965,14.7324,1205851.964347,0
+CHRW.US,D,20040120,000000,14.7107,14.9578,14.6753,14.8948,1279394.0215196,0
+CHRW.US,D,20040121,000000,14.8653,15.1861,14.7492,14.9716,1042481.3962213,0
+CHRW.US,D,20040122,000000,14.9333,15.067,14.8427,14.8486,678809.19167388,0
+CHRW.US,D,20040123,000000,14.82,15.0247,14.8033,15.002,618457.45497325,0
+CHRW.US,D,20040126,000000,14.9411,14.9923,14.6666,14.9923,750899.20601813,0
+CHRW.US,D,20040127,000000,15.0247,15.0326,14.6409,14.6833,882065.72000946,0
+CHRW.US,D,20040128,000000,14.7727,14.949,14.5209,14.5376,811935.81106466,0
+CHRW.US,D,20040129,000000,14.5376,14.7107,14.4962,14.691,996000.78383799,0
+CHRW.US,D,20040130,000000,14.5799,14.699,14.5041,14.5376,931935.10974231,0
+CHRW.US,D,20040202,000000,14.5592,14.9333,14.4185,14.6833,1542865.1096615,0
+CHRW.US,D,20040203,000000,14.6409,14.8653,14.6183,14.8112,1433251.6260632,0
+CHRW.US,D,20040204,000000,14.699,15.4253,14.6488,15.38,3594974.5440039,0
+CHRW.US,D,20040205,000000,15.3947,15.4951,14.9923,15.1114,1590330.3473078,0
+CHRW.US,D,20040206,000000,15.1861,15.4873,15.1114,15.4548,1247950.0289916,0
+CHRW.US,D,20040209,000000,15.4548,15.4548,15.257,15.4104,801811.14014698,0
+CHRW.US,D,20040210,000000,15.2845,15.6487,15.0247,15.6034,1215470.6049438,0
+CHRW.US,D,20040211,000000,15.568,15.8091,15.4104,15.7471,1292412.6168424,0
+CHRW.US,D,20040212,000000,15.7047,15.8367,15.4637,15.4873,1140422.6503104,0
+CHRW.US,D,20040213,000000,15.44,15.6034,15.1684,15.257,1609445.6934844,0
+CHRW.US,D,20040217,000000,15.2363,15.4637,15.1527,15.2718,1299084.4945267,0
+CHRW.US,D,20040218,000000,15.2088,15.3091,14.8033,15.0957,1442825.5571537,0
+CHRW.US,D,20040219,000000,15.1114,15.3387,15.0414,15.1034,1704475.7490408,0
+CHRW.US,D,20040220,000000,15.0957,15.4253,15.072,15.3091,2343623.5441611,0
+CHRW.US,D,20040223,000000,15.1615,15.2845,15.008,15.067,1555430.513171,0
+CHRW.US,D,20040224,000000,15.2028,15.3475,15.067,15.2176,1537937.9188466,0
+CHRW.US,D,20040225,000000,15.2028,15.2718,15.0493,15.257,801858.89802866,0
+CHRW.US,D,20040226,000000,15.3013,15.3475,15.1527,15.2845,874639.87746967,0
+CHRW.US,D,20040227,000000,15.1783,15.3317,15.067,15.1861,1018113.6991843,0
+CHRW.US,D,20040301,000000,15.1941,15.5089,15.1408,15.4637,1098572.5202004,0
+CHRW.US,D,20040302,000000,15.4104,15.7471,15.2363,15.3013,1421771.4442057,0
+CHRW.US,D,20040303,000000,15.2924,15.3623,15.1114,15.2718,1499003.0517699,0
+CHRW.US,D,20040304,000000,15.1861,15.38,15.1861,15.3711,926977.43517313,0
+CHRW.US,D,20040305,000000,15.2028,15.5158,15.2028,15.3387,1752655.322662,0
+CHRW.US,D,20040308,000000,15.3947,15.3947,14.9283,15.2176,3426492.8664126,0
+CHRW.US,D,20040309,000000,15.1114,15.3947,15.1114,15.2363,1678657.0253005,0
+CHRW.US,D,20040310,000000,15.132,15.324,14.9204,14.9204,1684511.9383704,0
+CHRW.US,D,20040311,000000,14.949,15.2501,14.82,14.8722,1841910.7390348,0
+CHRW.US,D,20040312,000000,15.0247,15.2363,14.8791,15.2363,1130490.0270445,0
+CHRW.US,D,20040315,000000,14.9923,15.1861,14.8427,14.8427,1008811.0735067,0
+CHRW.US,D,20040316,000000,14.9411,14.9923,14.6753,14.7797,1123405.6025526,0
+CHRW.US,D,20040317,000000,14.8357,15.1861,14.6833,15.067,1108518.353093,0
+CHRW.US,D,20040318,000000,15.0326,15.1477,14.9578,15.067,1062641.3190442,0
+CHRW.US,D,20040319,000000,15.0817,15.0817,14.6833,14.6833,871642.30829994,0
+CHRW.US,D,20040322,000000,14.6833,14.7492,14.3753,14.4254,1239138.1917578,0
+CHRW.US,D,20040323,000000,14.764,15.1477,14.6753,15.008,2491476.865239,0
+CHRW.US,D,20040324,000000,14.9853,15.6192,14.9853,15.5591,3251785.3900746,0
+CHRW.US,D,20040325,000000,15.626,15.7569,15.4951,15.7382,1500138.0635537,0
+CHRW.US,D,20040326,000000,15.6575,15.7205,15.568,15.6103,686839.62867332,0
+CHRW.US,D,20040329,000000,15.5591,15.9154,15.5315,15.691,1217596.3387415,0
+CHRW.US,D,20040330,000000,15.7047,15.8928,15.568,15.8928,1106319.4582851,0
+CHRW.US,D,20040331,000000,15.8995,15.9154,15.7047,15.9154,833193.14904117,0
+CHRW.US,D,20040401,000000,16.2845,16.4527,16.1899,16.3307,2926044.1209634,0
+CHRW.US,D,20040402,000000,16.4143,16.6446,16.4143,16.6132,1357911.0273887,0
+CHRW.US,D,20040405,000000,16.6299,16.7361,16.4921,16.7135,831596.81644265,0
+CHRW.US,D,20040406,000000,16.6968,16.9379,16.6809,16.8208,1861459.9706471,0
+CHRW.US,D,20040407,000000,16.805,16.8729,16.3839,16.5599,1884813.5747922,0
+CHRW.US,D,20040408,000000,16.4448,16.6672,16.0354,16.1476,1321131.3617387,0
+CHRW.US,D,20040412,000000,16.1988,16.3976,16.0167,16.2755,1149447.8738241,0
+CHRW.US,D,20040413,000000,16.2539,16.3179,15.9842,16.0512,1229890.4368379,0
+CHRW.US,D,20040414,000000,15.9715,16.0758,15.8741,16.0275,1779217.8500063,0
+CHRW.US,D,20040415,000000,16.0167,16.2048,15.8995,16.0915,972212.27813204,0
+CHRW.US,D,20040416,000000,15.9478,16.1083,15.8828,15.9715,1126394.026596,0
+CHRW.US,D,20040419,000000,15.9932,16.1408,15.7569,16.1408,651825.9885206,0
+CHRW.US,D,20040420,000000,16.0207,16.2845,15.8602,16.1083,1286520.1071424,0
+CHRW.US,D,20040421,000000,15.9311,16.0679,15.6408,15.9311,1337641.3630505,0
+CHRW.US,D,20040422,000000,15.8828,16.2992,15.7205,16.0994,1186163.5235901,0
+CHRW.US,D,20040423,000000,16.0207,16.1083,15.6683,16.0679,1308725.4898766,0
+CHRW.US,D,20040426,000000,16.1083,16.3523,15.7658,15.9311,654910.94445257,0
+CHRW.US,D,20040427,000000,16.0354,16.2902,15.8602,16.0079,1355355.4726559,0
+CHRW.US,D,20040428,000000,15.9715,16.0512,15.691,15.8828,1850132.207561,0
+CHRW.US,D,20040429,000000,15.9242,16.2992,15.6644,15.8188,1527369.2012417,0
+CHRW.US,D,20040430,000000,15.8445,16.0679,15.6339,15.7382,971721.48968832,0
+CHRW.US,D,20040503,000000,15.691,16.0837,15.6192,15.9311,2035149.2895926,0
+CHRW.US,D,20040504,000000,15.8602,15.8995,15.5768,15.6821,1543684.1065263,0
+CHRW.US,D,20040505,000000,15.6821,15.8995,15.4479,15.8602,1154961.3688462,0
+CHRW.US,D,20040506,000000,15.8188,16.0679,15.6339,15.8828,1607382.9594455,0
+CHRW.US,D,20040507,000000,15.7795,16.0679,15.6487,15.8091,1854947.6246103,0
+CHRW.US,D,20040510,000000,15.691,15.7964,15.5454,15.6683,1572912.9462439,0
+CHRW.US,D,20040511,000000,15.6575,15.7707,15.2845,15.4321,1416819.8663873,0
+CHRW.US,D,20040512,000000,15.3544,15.5454,15.2501,15.5158,1697772.3714771,0
+CHRW.US,D,20040513,000000,15.5857,15.6575,15.2845,15.4637,748245.08714649,0
+CHRW.US,D,20040514,000000,15.5158,15.5945,15.2648,15.4104,796460.22514772,0
+CHRW.US,D,20040517,000000,15.3947,15.4104,15.1114,15.2028,1607168.5570405,0
+CHRW.US,D,20040518,000000,15.2274,15.2786,14.9411,15.1615,2234922.5409405,0
+CHRW.US,D,20040519,000000,15.257,15.3623,14.9026,14.9411,2318193.9963504,0
+CHRW.US,D,20040520,000000,15.0326,15.1114,14.9578,14.9795,1126361.5105915,0
+CHRW.US,D,20040521,000000,15.0582,15.2363,14.9637,15.2363,1392230.6540692,0
+CHRW.US,D,20040524,000000,15.317,15.3947,15.2363,15.3387,1199946.24502,0
+CHRW.US,D,20040525,000000,15.3544,15.9645,15.324,15.9567,1780310.1845343,0
+CHRW.US,D,20040526,000000,15.8445,15.9478,15.7205,15.8317,774665.35697094,0
+CHRW.US,D,20040527,000000,15.8514,15.9154,15.5857,15.7795,1010356.5998481,0
+CHRW.US,D,20040528,000000,15.7382,15.9478,15.7047,15.9478,650849.49225887,0
+CHRW.US,D,20040601,000000,15.7795,16.0915,15.7382,16.0679,1698306.853302,0
+CHRW.US,D,20040602,000000,16.1241,16.1988,16.0207,16.1308,1025492.7999676,0
+CHRW.US,D,20040603,000000,16.0679,16.1241,15.9154,15.9154,742385.09345097,0
+CHRW.US,D,20040604,000000,15.999,16.1614,15.8741,15.9842,1073924.3726241,0
+CHRW.US,D,20040607,000000,16.0354,16.2677,15.9842,16.2292,923616.09320246,0
+CHRW.US,D,20040608,000000,16.2451,16.5048,16.1751,16.5048,998262.67840469,0
+CHRW.US,D,20040609,000000,16.3839,16.4359,16.2677,16.2992,740636.34208109,0
+CHRW.US,D,20040610,000000,16.3839,16.4675,16.2992,16.4054,993051.98867508,0
+CHRW.US,D,20040614,000000,16.3759,16.4143,16.2292,16.2451,951621.51824887,0
+CHRW.US,D,20040615,000000,16.3976,16.6525,16.3839,16.5442,1029146.7859792,0
+CHRW.US,D,20040616,000000,16.5768,16.6299,16.3523,16.5285,705675.54043578,0
+CHRW.US,D,20040617,000000,16.4763,16.5599,16.2992,16.4921,635850.46903367,0
+CHRW.US,D,20040618,000000,16.4281,16.6809,16.3759,16.4921,1350864.199527,0
+CHRW.US,D,20040621,000000,16.4763,16.499,16.309,16.3346,997243.50488699,0
+CHRW.US,D,20040622,000000,16.3602,16.5905,16.1083,16.5905,963420.76340103,0
+CHRW.US,D,20040623,000000,16.5816,16.9448,16.5768,16.9448,1394519.9840148,0
+CHRW.US,D,20040624,000000,16.9969,16.9969,16.6672,16.7598,754569.45003205,0
+CHRW.US,D,20040625,000000,16.7361,17.2567,16.7361,17.2262,2357261.9758209,0
+CHRW.US,D,20040628,000000,17.2567,17.549,17.2035,17.5027,2295108.6492429,0
+CHRW.US,D,20040629,000000,17.4339,17.7113,17.2981,17.3423,1740142.7576599,0
+CHRW.US,D,20040630,000000,17.12,17.5786,17.1052,17.5786,1991156.1515576,0
+CHRW.US,D,20040701,000000,17.7478,17.9299,17.365,17.4565,1922159.2221464,0
+CHRW.US,D,20040702,000000,17.5175,17.5864,17.3423,17.4663,864670.67369875,0
+CHRW.US,D,20040706,000000,17.492,17.6091,17.3266,17.4339,1719676.9811692,0
+CHRW.US,D,20040707,000000,17.3956,17.6179,17.365,17.6091,738204.75461562,0
+CHRW.US,D,20040708,000000,17.6426,17.6426,17.1052,17.1524,1515162.4899075,0
+CHRW.US,D,20040709,000000,17.0717,17.3787,17.0717,17.3266,905622.54918295,0
+CHRW.US,D,20040712,000000,17.3079,17.4663,17.0255,17.3139,1279412.3117721,0
+CHRW.US,D,20040713,000000,17.3266,17.4417,17.2184,17.4171,1064802.6172219,0
+CHRW.US,D,20040714,000000,17.3139,17.5421,17.2725,17.3787,800926.09514804,0
+CHRW.US,D,20040715,000000,17.3423,17.795,17.2725,17.6426,989404.0994143,0
+CHRW.US,D,20040716,000000,17.6426,17.6936,17.3866,17.3866,1013454.7654069,0
+CHRW.US,D,20040719,000000,17.5175,17.6426,17.4506,17.5707,1276040.80855,0
+CHRW.US,D,20040720,000000,17.5864,17.8886,17.5647,17.8886,1201889.076292,0
+CHRW.US,D,20040721,000000,17.5864,17.6868,16.7509,17.0717,4573428.878885,0
+CHRW.US,D,20040722,000000,17.1052,17.1278,16.8729,17.0126,1902550.0391507,0
+CHRW.US,D,20040723,000000,16.9645,17.12,16.7981,16.8365,942553.61747915,0
+CHRW.US,D,20040726,000000,16.8119,17.1052,16.6809,16.7223,1173825.7321125,0
+CHRW.US,D,20040727,000000,16.8119,16.8729,16.3523,16.5816,1562256.8418768,0
+CHRW.US,D,20040728,000000,16.5048,16.6968,16.3435,16.5905,1794369.2920029,0
+CHRW.US,D,20040729,000000,16.6752,16.9645,16.5442,16.8729,1312445.5240225,0
+CHRW.US,D,20040730,000000,16.8208,16.9112,16.5048,16.7656,924073.34951649,0
+CHRW.US,D,20040802,000000,16.7223,17.0255,16.6672,16.9605,1487304.4030068,0
+CHRW.US,D,20040803,000000,16.9112,17.173,16.8729,16.8867,1160036.9139318,0
+CHRW.US,D,20040804,000000,16.9448,17.051,16.7656,16.9112,1052718.8570298,0
+CHRW.US,D,20040805,000000,16.9112,16.9112,16.4281,16.4281,1364475.1958079,0
+CHRW.US,D,20040806,000000,16.3907,16.4143,15.7795,15.8091,2509742.7307967,0
+CHRW.US,D,20040809,000000,16.3523,16.7223,15.8188,16.1171,2638703.237104,0
+CHRW.US,D,20040810,000000,16.1988,16.5442,16.1241,16.4763,1440820.742248,0
+CHRW.US,D,20040811,000000,16.3976,16.5965,16.2992,16.4616,1005252.6032584,0
+CHRW.US,D,20040812,000000,16.3523,16.4616,16.1083,16.1241,1204828.7263287,0
+CHRW.US,D,20040813,000000,16.1841,16.3671,15.8602,15.9567,1026321.9580836,0
+CHRW.US,D,20040816,000000,16.0207,16.2215,15.9311,16.0354,1724425.3339591,0
+CHRW.US,D,20040817,000000,16.0079,16.1751,15.9154,16.1751,1301891.0321696,0
+CHRW.US,D,20040818,000000,16.1083,16.4143,15.9842,16.3839,1246946.0973511,0
+CHRW.US,D,20040819,000000,16.3346,16.3839,16.0915,16.2125,1024327.3044294,0
+CHRW.US,D,20040820,000000,16.2125,16.3671,15.999,16.3179,804442.90426548,0
+CHRW.US,D,20040823,000000,16.3179,16.5363,16.0207,16.1241,1202995.636572,0
+CHRW.US,D,20040824,000000,16.2845,16.3671,16.0758,16.1899,1181669.2020858,0
+CHRW.US,D,20040825,000000,16.2608,16.5048,16.1751,16.4212,1051154.0243107,0
+CHRW.US,D,20040826,000000,16.3435,16.6672,16.2608,16.2902,1114969.7316214,0
+CHRW.US,D,20040827,000000,16.3839,16.5048,16.2539,16.4212,734288.60831727,0
+CHRW.US,D,20040830,000000,16.3346,16.6968,16.1083,16.1308,917682.93849669,0
+CHRW.US,D,20040831,000000,16.1083,16.3671,16.1083,16.3671,1044447.5983717,0
+CHRW.US,D,20040901,000000,16.2292,16.6377,16.1988,16.4054,1108432.9985811,0
+CHRW.US,D,20040902,000000,16.4143,16.7913,16.3839,16.7361,988357.49051774,0
+CHRW.US,D,20040903,000000,16.7361,16.7981,16.5688,16.6299,1016724.6561148,0
+CHRW.US,D,20040907,000000,16.6968,17.0659,16.6446,17.0659,1406280.6164116,0
+CHRW.US,D,20040908,000000,17.0806,17.1524,16.8365,16.9112,1091328.5640611,0
+CHRW.US,D,20040909,000000,16.9605,17.1436,16.8965,16.9969,804494.72664774,0
+CHRW.US,D,20040910,000000,17.051,17.1524,16.8729,17.1524,823170.09063771,0
+CHRW.US,D,20040913,000000,17.1278,17.2567,17.1052,17.2035,1013836.8284605,0
+CHRW.US,D,20040914,000000,17.2035,17.2262,16.9723,17.0806,1579794.1457074,0
+CHRW.US,D,20040915,000000,17.12,17.2332,17.0255,17.0659,1100355.8198251,0
+CHRW.US,D,20040916,000000,17.1052,17.2262,17.0579,17.2035,795423.7775026,0
+CHRW.US,D,20040917,000000,17.2892,17.482,17.2567,17.3345,1348882.7554995,0
+CHRW.US,D,20040920,000000,17.3787,17.5175,17.2332,17.4339,874845.13474841,0
+CHRW.US,D,20040921,000000,17.5264,17.6426,17.4103,17.5707,1139161.6390088,0
+CHRW.US,D,20040922,000000,17.5864,17.5864,17.0983,17.2262,1249543.3132147,0
+CHRW.US,D,20040923,000000,17.1436,17.3139,17.0806,17.12,1167714.7555069,0
+CHRW.US,D,20040924,000000,17.173,17.6258,17.0806,17.5027,1140135.0868951,0
+CHRW.US,D,20040927,000000,17.4339,17.5707,17.2981,17.4103,1072598.3293134,0
+CHRW.US,D,20040928,000000,17.4339,17.4339,17.2725,17.3787,1158926.2891513,0
+CHRW.US,D,20040929,000000,17.3493,17.795,17.2892,17.795,1470080.06572,0
+CHRW.US,D,20040930,000000,17.74,17.8492,17.6258,17.795,989480.30879997,0
+CHRW.US,D,20041001,000000,17.9624,18.3166,17.858,18.2684,1506788.60261,0
+CHRW.US,D,20041004,000000,18.2024,18.4377,18.107,18.1494,1088330.9948913,0
+CHRW.US,D,20041005,000000,18.1867,18.4977,18.1553,18.3245,1748889.5628847,0
+CHRW.US,D,20041006,000000,18.3383,18.4092,18.1788,18.2182,1528005.2955808,0
+CHRW.US,D,20041007,000000,18.1494,18.233,17.9024,17.923,811306.82960158,0
+CHRW.US,D,20041008,000000,17.9456,18.1001,17.8492,17.9554,1044293.14735,0
+CHRW.US,D,20041011,000000,18.0273,18.0923,17.8708,17.9299,739886.4417261,0
+CHRW.US,D,20041012,000000,17.9161,17.9161,17.6002,17.802,1031360.9226642,0
+CHRW.US,D,20041013,000000,17.6936,17.9624,17.482,17.6179,1191351.8585666,0
+CHRW.US,D,20041014,000000,17.6819,17.9624,17.6819,17.6936,926718.32326185,0
+CHRW.US,D,20041015,000000,17.6819,18.2861,17.6819,18.1394,1668473.4191246,0
+CHRW.US,D,20041018,000000,18.1227,18.5214,18.0549,18.4288,1251566.418373,0
+CHRW.US,D,20041019,000000,18.3934,18.4288,17.74,17.9024,1728309.9803781,0
+CHRW.US,D,20041020,000000,18.5695,19.3658,18.5617,19.3441,7175874.7386622,0
+CHRW.US,D,20041021,000000,19.1364,20.2554,19.101,20.0486,3650698.8468066,0
+CHRW.US,D,20041022,000000,19.8942,20.3735,19.8184,19.8647,2510615.5822939,0
+CHRW.US,D,20041025,000000,19.911,20.1284,19.6649,20.0723,1546457.1120395,0
+CHRW.US,D,20041026,000000,20.0486,20.8046,20.0319,20.7465,2843029.7452144,0
+CHRW.US,D,20041027,000000,20.7229,20.8046,20.1196,20.651,2470868.8312284,0
+CHRW.US,D,20041028,000000,20.533,20.6599,20.3036,20.5546,1371134.8799904,0
+CHRW.US,D,20041029,000000,20.4256,20.8163,20.2426,20.6864,1547126.7385083,0
+CHRW.US,D,20041101,000000,20.5546,20.839,20.3479,20.5043,1674666.7018668,0
+CHRW.US,D,20041102,000000,20.0645,20.3892,19.8942,20.0822,2812853.8768642,0
+CHRW.US,D,20041103,000000,20.1846,20.519,20.1846,20.519,1709745.3740286,0
+CHRW.US,D,20041104,000000,20.5546,20.9334,20.519,20.833,2185613.036161,0
+CHRW.US,D,20041105,000000,20.901,21.2307,20.8754,21.0378,1497421.9610484,0
+CHRW.US,D,20041108,000000,21.0929,21.0929,20.8163,21.0221,1365914.0290094,0
+CHRW.US,D,20041109,000000,21.0929,21.0929,20.7809,20.9334,1589768.4301041,0
+CHRW.US,D,20041110,000000,20.9433,21.0378,20.771,20.8843,1406684.018093,0
+CHRW.US,D,20041111,000000,20.9157,21.1844,20.8046,21.1096,1326476.1799871,0
+CHRW.US,D,20041112,000000,20.8843,20.901,20.533,20.901,1619332.5911188,0
+CHRW.US,D,20041115,000000,20.3262,20.3803,19.8184,19.9739,2482327.6744578,0
+CHRW.US,D,20041116,000000,19.8873,19.9818,19.6492,19.7663,1913559.7550673,0
+CHRW.US,D,20041117,000000,19.6738,20.3547,19.6738,20.0959,1213414.9837809,0
+CHRW.US,D,20041118,000000,20.0645,20.2013,20.0103,20.0959,925502.02146653,0
+CHRW.US,D,20041119,000000,20.1196,20.1717,19.6816,19.8509,1272740.4340879,0
+CHRW.US,D,20041122,000000,19.8341,20.219,19.7496,20.1658,1510238.347468,0
+CHRW.US,D,20041123,000000,20.0566,20.2722,19.8647,20.2426,1128445.5832583,0
+CHRW.US,D,20041124,000000,20.3409,20.5693,20.2967,20.464,1008208.5112973,0
+CHRW.US,D,20041126,000000,20.4876,20.519,20.2426,20.2554,340574.66393828,0
+CHRW.US,D,20041129,000000,20.2722,20.464,20.1846,20.4079,1099116.1471515,0
+CHRW.US,D,20041130,000000,20.3646,20.6352,20.2426,20.6175,1344446.3531283,0
+CHRW.US,D,20041201,000000,20.4483,21.1096,20.4168,20.901,1878833.6783298,0
+CHRW.US,D,20041202,000000,20.901,20.9247,20.5546,20.6707,1285659.4491469,0
+CHRW.US,D,20041203,000000,20.585,21.0378,20.4797,20.9334,2075833.9241644,0
+CHRW.US,D,20041206,000000,20.9561,21.1765,20.771,20.7809,1242979.1447956,0
+CHRW.US,D,20041207,000000,20.7632,20.962,20.3409,20.3479,1086580.2112712,0
+CHRW.US,D,20041208,000000,20.464,21.0151,20.3409,20.8843,1042471.2349699,0
+CHRW.US,D,20041209,000000,20.8626,20.9157,20.533,20.7632,1009187.0398094,0
+CHRW.US,D,20041210,000000,20.7061,20.7061,20.2722,20.401,819357.58910387,0
+CHRW.US,D,20041213,000000,20.401,20.6933,20.3646,20.6933,694870.06567277,0
+CHRW.US,D,20041214,000000,20.6431,21.1096,20.6097,21.0929,1200770.3225104,0
+CHRW.US,D,20041215,000000,21.0299,21.0929,20.7229,20.9157,922376.42052888,0
+CHRW.US,D,20041216,000000,20.9157,20.9561,20.6431,20.7632,902017.33717814,0
+CHRW.US,D,20041217,000000,20.9767,21.0929,20.833,20.8754,1335503.4357511,0
+CHRW.US,D,20041220,000000,20.9846,21.0703,20.8046,20.9561,1066745.4484938,0
+CHRW.US,D,20041221,000000,20.9561,21.4235,20.9561,21.1765,1540123.6040277,0
+CHRW.US,D,20041222,000000,21.3369,21.4235,21.1017,21.3527,922925.12810572,0
+CHRW.US,D,20041223,000000,21.271,21.4767,21.2464,21.3369,1002256.0502139,0
+CHRW.US,D,20041227,000000,21.3527,21.4383,20.9561,21.1253,1505418.8659182,0
+CHRW.US,D,20041228,000000,21.2995,21.6154,21.145,21.6154,1290213.7220345,0
+CHRW.US,D,20041229,000000,21.3527,21.6282,21.3527,21.5624,1415785.4509925,0
+CHRW.US,D,20041230,000000,21.4835,21.6154,21.4835,21.5624,1160957.5233107,0
+CHRW.US,D,20041231,000000,21.4767,21.4767,21.2375,21.2927,816843.69550187,0
+CHRW.US,D,20050103,000000,21.4383,21.5131,20.9433,21.0516,2556036.3761538,0
+CHRW.US,D,20050104,000000,21.2543,21.3773,20.8843,20.9708,2194662.6466781,0
+CHRW.US,D,20050105,000000,20.901,21.4235,20.901,21.153,1958798.6625268,0
+CHRW.US,D,20050106,000000,21.153,21.5062,21.1323,21.145,2043889.9980665,0
+CHRW.US,D,20050107,000000,21.2464,21.3901,20.8626,20.8626,1549046.198902,0
+CHRW.US,D,20050110,000000,20.8163,21.3605,20.8046,21.215,1872212.6069027,0
+CHRW.US,D,20050111,000000,21.1096,21.2611,21.0929,21.1765,1364631.6790797,0
+CHRW.US,D,20050112,000000,21.1323,21.145,20.3479,20.4876,2593519.2004022,0
+CHRW.US,D,20050113,000000,20.4079,20.4403,19.9503,19.967,2541811.640287,0
+CHRW.US,D,20050114,000000,19.9503,20.0822,19.7496,19.9435,2260632.5392905,0
+CHRW.US,D,20050118,000000,19.911,20.1196,19.783,20.0486,1391725.6398735,0
+CHRW.US,D,20050119,000000,20.0959,20.2426,19.7978,19.903,1293108.662565,0
+CHRW.US,D,20050120,000000,19.9503,20.1846,19.7406,19.7919,1138233.9167539,0
+CHRW.US,D,20050121,000000,19.7978,20.0566,19.6649,19.7132,1329457.4911546,0
+CHRW.US,D,20050124,000000,19.7496,19.9582,19.5576,19.5753,908750.1823709,0
+CHRW.US,D,20050125,000000,19.6285,20.0959,19.5753,19.7584,1083175.1759194,0
+CHRW.US,D,20050126,000000,19.9287,19.9582,19.6649,19.8588,1120457.8235148,0
+CHRW.US,D,20050127,000000,19.7919,19.9582,19.535,19.6965,1278642.0889142,0
+CHRW.US,D,20050128,000000,19.7663,19.7663,19.3342,19.4681,2282771.8738905,0
+CHRW.US,D,20050131,000000,19.4878,19.8056,19.4878,19.7496,1790864.6763872,0
+CHRW.US,D,20050201,000000,19.783,19.911,19.6649,19.8263,1565951.4728941,0
+CHRW.US,D,20050202,000000,19.8056,19.9287,19.7132,19.8184,1469403.3263752,0
+CHRW.US,D,20050203,000000,19.8588,19.9208,19.5753,19.6816,1289825.5622302,0
+CHRW.US,D,20050204,000000,19.6492,19.7978,19.5576,19.7042,1056344.3915375,0
+CHRW.US,D,20050207,000000,19.7496,20.0645,19.6905,20.0645,2276693.4132894,0
+CHRW.US,D,20050208,000000,20.0645,20.525,20.0486,20.464,3550482.4885241,0
+CHRW.US,D,20050209,000000,20.519,20.6431,19.6128,19.9435,2955090.0581555,0
+CHRW.US,D,20050210,000000,19.9965,20.1116,19.5291,19.6432,2503229.3686345,0
+CHRW.US,D,20050211,000000,19.7189,20.2013,19.5753,20.0822,1399602.6419765,0
+CHRW.US,D,20050214,000000,20.0566,20.15,19.8184,19.9739,890863.33149132,0
+CHRW.US,D,20050215,000000,20.0822,20.6431,20.0172,20.5043,1556842.9271187,0
+CHRW.US,D,20050216,000000,20.4719,20.8459,20.3646,20.7229,1708992.4252982,0
+CHRW.US,D,20050217,000000,20.7465,20.8459,20.401,20.5467,1073655.0994613,0
+CHRW.US,D,20050218,000000,20.6007,20.7956,20.2652,20.3095,1312847.9095789,0
+CHRW.US,D,20050222,000000,20.219,20.2967,19.8647,19.9287,1764183.2624012,0
+CHRW.US,D,20050223,000000,20.0959,20.4483,20.0172,20.3262,1295342.1056277,0
+CHRW.US,D,20050224,000000,20.219,20.7956,20.1363,20.7956,1246654.4694352,0
+CHRW.US,D,20050225,000000,20.8104,21.0516,20.6776,21.0221,1008468.6393338,0
+CHRW.US,D,20050228,000000,21.0614,21.2543,20.8626,21.0151,1458492.1745974,0
+CHRW.US,D,20050301,000000,21.0791,21.2217,20.9708,21.1096,1200914.6122807,0
+CHRW.US,D,20050302,000000,21.0791,21.2857,20.833,20.9708,1365311.4668,0
+CHRW.US,D,20050303,000000,21.0791,21.0929,20.5693,20.6864,1240686.7664747,0
+CHRW.US,D,20050304,000000,20.8626,20.9846,20.6776,20.8104,1095833.0468168,0
+CHRW.US,D,20050307,000000,20.8921,21.2464,20.7149,21.2464,1107065.2941396,0
+CHRW.US,D,20050308,000000,21.2857,21.4383,21.0929,21.1323,1425929.4282879,0
+CHRW.US,D,20050309,000000,21.1323,21.271,20.8046,21.0378,1130554.0429286,0
+CHRW.US,D,20050310,000000,21.1677,21.1677,20.533,20.7465,921441.58539798,0
+CHRW.US,D,20050311,000000,20.8163,21.0516,20.5772,20.7229,1017451.1855915,0
+CHRW.US,D,20050314,000000,20.8163,20.9561,20.6707,20.7956,1281905.8828712,0
+CHRW.US,D,20050315,000000,20.8459,20.9433,20.533,20.6097,821373.58138616,0
+CHRW.US,D,20050316,000000,20.519,20.7229,20.15,20.2722,944936.4309378,0
+CHRW.US,D,20050317,000000,20.2485,20.6007,20.1717,20.4079,933867.77976293,0
+CHRW.US,D,20050318,000000,20.4168,20.5693,20.1363,20.219,1389947.4208745,0
+CHRW.US,D,20050321,000000,20.1846,20.2967,19.9355,20.1029,1351136.5210651,0
+CHRW.US,D,20050322,000000,20.1658,20.2426,19.8509,19.9208,1250721.0022547,0
+CHRW.US,D,20050323,000000,19.8509,19.9582,19.5203,19.6905,1247855.5293534,0
+CHRW.US,D,20050324,000000,19.7132,20.1363,19.5753,19.9435,1331074.1462559,0
+CHRW.US,D,20050328,000000,19.9503,20.15,19.8341,19.8341,977711.54740206,0
+CHRW.US,D,20050329,000000,19.8647,19.9582,19.4366,19.598,1302907.1573119,0
+CHRW.US,D,20050330,000000,19.6128,19.9739,19.5812,19.9739,1156447.9599293,0
+CHRW.US,D,20050331,000000,20.0319,20.0486,19.6965,19.7663,798962.94137316,0
+CHRW.US,D,20050401,000000,19.9208,20.1363,19.4543,19.6432,1533219.0336859,0
+CHRW.US,D,20050404,000000,19.598,19.7496,19.2692,19.5498,1427362.1647385,0
+CHRW.US,D,20050405,000000,19.5576,19.7339,19.5428,19.6432,1557188.4096671,0
+CHRW.US,D,20050406,000000,19.7339,19.8056,19.4966,19.4966,995720.33329871,0
+CHRW.US,D,20050407,000000,19.5576,19.5911,19.3185,19.4878,1129092.8549739,0
+CHRW.US,D,20050408,000000,19.3658,19.5291,18.9671,19.0302,2245673.1449458,0
+CHRW.US,D,20050411,000000,19.0912,19.2378,18.7142,18.8757,2306359.1868182,0
+CHRW.US,D,20050412,000000,18.8204,19.2121,18.7989,19.1364,2327865.4754547,0
+CHRW.US,D,20050413,000000,19.0508,19.0744,18.4947,18.6453,2086581.4797944,0
+CHRW.US,D,20050414,000000,18.7063,18.7063,18.2182,18.422,2490022.7901604,0
+CHRW.US,D,20050415,000000,18.3934,18.7398,18.2517,18.3471,1805199.1537694,0
+CHRW.US,D,20050418,000000,18.3245,18.669,18.0923,18.4977,2004806.7767189,0
+CHRW.US,D,20050419,000000,18.4977,18.8608,18.4633,18.791,2003412.6530238,0
+CHRW.US,D,20050420,000000,18.7989,18.8608,18.4633,18.4947,1469862.6149395,0
+CHRW.US,D,20050421,000000,18.6296,18.8983,18.6296,18.7821,1952390.9773796,0
+CHRW.US,D,20050422,000000,18.6985,18.8757,18.2024,18.3018,1535309.2031035,0
+CHRW.US,D,20050425,000000,18.3865,18.545,18.2517,18.4092,1891158.2601806,0
+CHRW.US,D,20050426,000000,18.3166,18.4465,18.1394,18.1394,1700265.9425762,0
+CHRW.US,D,20050427,000000,18.5864,19.5026,18.5144,19.4878,4950311.7264073,0
+CHRW.US,D,20050428,000000,19.4749,19.7919,19.2998,19.4749,2585330.2478806,0
+CHRW.US,D,20050429,000000,19.5203,19.8116,19.5026,19.7919,1977390.7042551,0
+CHRW.US,D,20050502,000000,19.7189,20.219,19.7189,20.1029,2075814.6177868,0
+CHRW.US,D,20050503,000000,20.0645,20.3262,20.0645,20.219,1650782.6803975,0
+CHRW.US,D,20050504,000000,20.2889,20.962,20.1116,20.8843,3982038.9654519,0
+CHRW.US,D,20050505,000000,20.8459,21.1677,20.7632,21.1175,2454674.8448358,0
+CHRW.US,D,20050506,000000,21.1253,21.271,21.0929,21.153,1799554.578604,0
+CHRW.US,D,20050509,000000,21.1253,21.1844,20.9433,21.1765,1201868.7537893,0
+CHRW.US,D,20050510,000000,21.0151,21.1253,20.8656,21.0082,2136852.2389584,0
+CHRW.US,D,20050511,000000,21.0516,21.2464,20.9334,21.2001,2045262.7831338,0
+CHRW.US,D,20050512,000000,21.145,21.2307,20.9334,21.0929,2110892.2738234,0
+CHRW.US,D,20050513,000000,21.0929,21.2857,20.6352,20.8626,1767416.5726039,0
+CHRW.US,D,20050516,000000,20.8459,21.2857,20.8163,21.2464,1272046.4206157,0
+CHRW.US,D,20050517,000000,21.1096,21.3704,21.0014,21.3704,1166306.4060597,0
+CHRW.US,D,20050518,000000,21.4068,22.0228,21.3841,21.9954,2056443.2080743,0
+CHRW.US,D,20050519,000000,21.9146,22.2443,21.9146,22.2109,1092216.6574354,0
+CHRW.US,D,20050520,000000,22.1095,22.3358,22.0385,22.2443,1430456.2657967,0
+CHRW.US,D,20050523,000000,22.2768,22.4215,22.1666,22.2167,1075859.074895,0
+CHRW.US,D,20050524,000000,22.2768,22.7876,22.1479,22.7364,2604613.2547057,0
+CHRW.US,D,20050525,000000,22.7098,22.7098,22.2236,22.4038,974161.20615494,0
+CHRW.US,D,20050526,000000,22.574,22.8545,22.4489,22.6557,1669677.5274182,0
+CHRW.US,D,20050527,000000,22.2768,22.4215,22.0131,22.2945,1478530.1624032,0
+CHRW.US,D,20050531,000000,22.2167,22.2591,21.6834,21.9294,1733636.5083739,0
+CHRW.US,D,20050601,000000,21.9648,22.2296,21.8772,22.1479,1220806.2780659,0
+CHRW.US,D,20050602,000000,22.1183,22.2109,21.9431,21.9805,1130504.2527966,0
+CHRW.US,D,20050603,000000,22.0385,22.0839,21.829,21.8595,1047830.2789703,0
+CHRW.US,D,20050606,000000,21.8999,21.9865,21.8447,21.9294,725976.70465341,0
+CHRW.US,D,20050607,000000,21.9579,22.1183,21.6666,21.6834,1042627.7182418,0
+CHRW.US,D,20050608,000000,21.7148,21.7148,21.2307,21.2857,1437392.3360179,0
+CHRW.US,D,20050609,000000,21.3369,21.3605,21.0791,21.271,1347982.4686235,0
+CHRW.US,D,20050610,000000,21.3154,21.3221,21.0221,21.0929,969496.17562673,0
+CHRW.US,D,20050613,000000,21.153,21.4767,20.9501,21.2217,1026581.069995,0
+CHRW.US,D,20050614,000000,21.215,21.3301,21.2001,21.2857,1455530.1698076,0
+CHRW.US,D,20050615,000000,21.3605,21.4472,21.0929,21.4383,1051323.7172094,0
+CHRW.US,D,20050616,000000,21.3841,21.8861,21.3773,21.8772,1185387.2039814,0
+CHRW.US,D,20050617,000000,21.9805,22.2591,21.8202,22.2109,2674362.1167221,0
+CHRW.US,D,20050620,000000,22.2109,22.2443,21.9954,22.1183,1370711.1558061,0
+CHRW.US,D,20050621,000000,22.1479,22.2591,21.9294,22.1183,616586.76858631,0
+CHRW.US,D,20050622,000000,22.1567,22.328,21.9579,22.1744,852037.18980477,0
+CHRW.US,D,20050623,000000,21.8595,22.0544,21.5987,21.7325,1606081.3031383,0
+CHRW.US,D,20050624,000000,21.7395,21.9579,21.462,21.5682,1493555.6048821,0
+CHRW.US,D,20050627,000000,21.5062,21.8772,21.4905,21.8379,1528857.8245752,0
+CHRW.US,D,20050628,000000,21.9067,22.2109,21.8202,22.1302,1645753.8770683,0
+CHRW.US,D,20050629,000000,22.0721,22.5346,22.0721,22.4402,1574242.03793,0
+CHRW.US,D,20050630,000000,22.3978,22.574,22.3102,22.3181,1515168.5866584,0
+CHRW.US,D,20050701,000000,22.3682,22.4274,22.0948,22.3535,859457.95171885,0
+CHRW.US,D,20050705,000000,22.4342,22.6271,22.0131,22.5426,878889.31281469,0
+CHRW.US,D,20050706,000000,22.5346,22.6124,22.2945,22.3978,941608.62109683,0
+CHRW.US,D,20050707,000000,22.2591,22.4215,22.0465,22.3181,1125565.884605,0
+CHRW.US,D,20050708,000000,21.9805,22.3102,21.767,22.2296,2461879.1720946,0
+CHRW.US,D,20050711,000000,22.2109,22.8023,22.1183,22.8023,2396237.4879033,0
+CHRW.US,D,20050712,000000,22.7009,23.008,22.5828,22.8702,1966019.2477878,0
+CHRW.US,D,20050713,000000,22.9056,22.9578,22.7452,22.8309,985232.90570523,0
+CHRW.US,D,20050714,000000,22.9204,23.0809,22.7619,22.9932,1092414.8018381,0
+CHRW.US,D,20050715,000000,22.9932,23.0966,22.8889,23.0809,1482557.0663421,0
+CHRW.US,D,20050718,000000,23.0247,23.1329,22.8968,22.943,998348.03291665,0
+CHRW.US,D,20050719,000000,22.9204,22.9932,22.5966,22.7452,1205045.160984,0
+CHRW.US,D,20050720,000000,22.7177,23.1045,22.6931,23.0493,1499708.2426186,0
+CHRW.US,D,20050721,000000,23.1045,23.1045,22.6557,22.9932,2620640.5965748,0
+CHRW.US,D,20050722,000000,23.0247,23.2875,22.8023,23.1172,1131929.8763711,0
+CHRW.US,D,20050725,000000,23.1172,23.2029,22.6931,22.7619,1367729.8446386,0
+CHRW.US,D,20050726,000000,22.9056,23.2648,22.7679,22.9686,2135842.2105669,0
+CHRW.US,D,20050727,000000,23.6694,24.3544,23.4026,23.7786,6055911.7680918,0
+CHRW.US,D,20050728,000000,23.7697,23.9921,23.6388,23.9684,1580457.6754253,0
+CHRW.US,D,20050729,000000,23.9597,24.1053,23.623,24,2279977.5297492,0
+CHRW.US,D,20050801,000000,23.9833,24.1761,23.7402,24.0237,1840785.8885023,0
+CHRW.US,D,20050802,000000,23.9684,24.0462,23.7786,23.9026,1467998.0253034,0
+CHRW.US,D,20050803,000000,23.87,23.9163,23.4252,23.623,1500746.7225141,0
+CHRW.US,D,20050804,000000,23.5099,23.561,22.9785,23.1045,1925535.8059943,0
+CHRW.US,D,20050805,000000,23.0562,23.1763,22.818,22.9126,1416559.7383509,0
+CHRW.US,D,20050808,000000,22.9686,23.0415,22.7876,22.8968,1603387.5553861,0
+CHRW.US,D,20050809,000000,22.8968,22.95,22.6271,22.7177,1273443.5926864,0
+CHRW.US,D,20050810,000000,22.7522,23.008,22.5042,22.6271,1485386.9748633,0
+CHRW.US,D,20050811,000000,22.7816,22.9932,22.5583,22.6793,1643581.4015141,0
+CHRW.US,D,20050812,000000,22.6035,22.818,22.3978,22.6418,1520818.2424495,0
+CHRW.US,D,20050815,000000,22.6418,22.7876,22.4489,22.7364,1204889.6938372,0
+CHRW.US,D,20050816,000000,22.6271,22.7098,22.2768,22.3615,1028773.8680519,0
+CHRW.US,D,20050817,000000,22.3821,22.574,22.2443,22.4903,1325469.1999711,0
+CHRW.US,D,20050818,000000,22.4716,22.7364,22.2591,22.6035,968803.1782797,0
+CHRW.US,D,20050819,000000,22.5966,22.7816,22.5671,22.6271,939251.21076673,0
+CHRW.US,D,20050822,000000,22.7816,23.008,22.6645,22.9686,1467233.8991965,0
+CHRW.US,D,20050823,000000,22.9578,22.9932,22.7177,22.7816,1726950.4049377,0
+CHRW.US,D,20050824,000000,22.8023,23.3937,22.7098,23.0966,2094247.1278677,0
+CHRW.US,D,20050825,000000,23.1261,23.4322,23.0719,23.4026,1491447.1452119,0
+CHRW.US,D,20050826,000000,23.4105,23.4252,22.95,23.1172,2163783.6197294,0
+CHRW.US,D,20050829,000000,23.1172,23.4026,22.9351,23.3642,1005104.2489877,0
+CHRW.US,D,20050830,000000,23.2727,23.3387,22.9204,23.1862,1054392.4151391,0
+CHRW.US,D,20050831,000000,23.0966,23.6841,22.8889,23.6841,1380888.6652311,0
+CHRW.US,D,20050901,000000,23.6841,24.2293,23.5877,24.0758,2464414.4043247,0
+CHRW.US,D,20050902,000000,24.1761,24.307,23.7786,23.814,867531.06597427,0
+CHRW.US,D,20050906,000000,23.9684,24.2362,23.7638,24.0314,1158959.821281,0
+CHRW.US,D,20050907,000000,24.0718,24.2293,23.8455,24.2293,918565.95124532,0
+CHRW.US,D,20050908,000000,23.4479,23.7913,23.4322,23.7244,2244712.9066864,0
+CHRW.US,D,20050909,000000,23.6153,23.879,23.4696,23.7569,1280109.3736197,0
+CHRW.US,D,20050912,000000,23.7402,24.0649,23.6388,23.8523,894797.76804223,0
+CHRW.US,D,20050913,000000,23.8219,23.9163,23.5877,23.7569,981227.34039436,0
+CHRW.US,D,20050914,000000,23.7638,23.9684,23.623,23.814,944938.46318809,0
+CHRW.US,D,20050915,000000,23.8523,23.9026,23.4322,23.7077,1797277.4421601,0
+CHRW.US,D,20050916,000000,23.6388,23.7077,23.1616,23.5178,2997735.8142519,0
+CHRW.US,D,20050919,000000,23.3937,23.5543,23.323,23.4696,915116.20638729,0
+CHRW.US,D,20050920,000000,23.5178,23.6555,23.3082,23.3937,1575067.1315456,0
+CHRW.US,D,20050921,000000,23.4696,23.7697,23.257,23.5099,1095907.2239522,0
+CHRW.US,D,20050922,000000,23.4322,23.5178,22.8545,23.4322,1856892.4881325,0
+CHRW.US,D,20050923,000000,23.4252,23.4252,23.0651,23.1862,1022838.6810959,0
+CHRW.US,D,20050926,000000,23.3642,23.4479,22.943,23.1616,969929.04493734,0
+CHRW.US,D,20050927,000000,23.2413,23.5473,23.0651,23.4026,1512503.2904102,0
+CHRW.US,D,20050928,000000,23.5877,23.5877,23.2806,23.4252,1022161.9417511,0
+CHRW.US,D,20050929,000000,23.4105,24.1476,23.3564,24.1378,1809434.3633623,0
+CHRW.US,D,20050930,000000,24.1761,24.6672,23.9517,24.5934,1847401.8793036,0
+CHRW.US,D,20051003,000000,24.6761,24.9753,24.4645,24.7224,1687106.1058586,0
+CHRW.US,D,20051004,000000,24.7361,24.9664,24.4891,24.498,956400.35479301,0
+CHRW.US,D,20051005,000000,24.5048,24.56,23.9517,24.0718,1242457.8725977,0
+CHRW.US,D,20051006,000000,24.0758,24.4891,23.623,23.8455,1526588.8171325,0
+CHRW.US,D,20051007,000000,24,24.2293,23.6841,24.0237,802344.60584667,0
+CHRW.US,D,20051010,000000,24.1623,24.2991,24,24.1545,1234704.837762,0
+CHRW.US,D,20051011,000000,24.1761,24.8365,23.9833,24.7224,1755996.3421298,0
+CHRW.US,D,20051012,000000,24.7814,25.1662,24.2913,24.4645,2429189.4101423,0
+CHRW.US,D,20051013,000000,24.5216,24.5216,23.7913,23.938,2142526.2817529,0
+CHRW.US,D,20051014,000000,23.9684,24.0384,23.501,23.9163,1802172.1169705,0
+CHRW.US,D,20051018,000000,24.1623,24.4546,23.6103,23.623,1046607.8804241,0
+CHRW.US,D,20051019,000000,23.6694,24.2362,23.1616,23.5473,2031649.7546026,0
+CHRW.US,D,20051020,000000,23.57,23.9233,23.1261,23.314,1864853.8286224,0
+CHRW.US,D,20051021,000000,23.691,23.9026,23.4026,23.5178,2197253.765791,0
+CHRW.US,D,20051024,000000,23.5787,24.6279,23.5787,24.5147,1081803.4069774,0
+CHRW.US,D,20051025,000000,24.3897,25.2833,24.3897,25.2419,1389301.1652841,0
+CHRW.US,D,20051026,000000,25.365,26.0116,25.1819,25.6396,1510592.9751427,0
+CHRW.US,D,20051027,000000,25.6445,25.6445,24.9113,25.0795,756289.74989793,0
+CHRW.US,D,20051028,000000,25.2567,26.6463,25.2419,26.4524,1848533.8427122,0
+CHRW.US,D,20051031,000000,26.364,27.2122,26.2546,27.045,1261531.5576434,0
+CHRW.US,D,20051101,000000,26.9248,27.6108,26.9248,27.4671,1889126.009896,0
+CHRW.US,D,20051102,000000,27.535,28.3784,27.3972,28.1718,2036514.9617839,0
+CHRW.US,D,20051103,000000,28.3784,29.1145,27.9719,28.5782,2182506.7416011,0
+CHRW.US,D,20051104,000000,28.6235,28.6235,27.3894,27.7259,2258007.8880479,0
+CHRW.US,D,20051107,000000,27.9966,28.3784,27.7485,28.3194,1397864.0518581,0
+CHRW.US,D,20051108,000000,28.3194,28.465,27.9425,28.3951,1037717.8015543,0
+CHRW.US,D,20051109,000000,28.5457,29.1322,28.3636,29.1224,1485473.3455004,0
+CHRW.US,D,20051110,000000,29.1224,29.83,28.8419,29.83,1113175.2546201,0
+CHRW.US,D,20051111,000000,30.0307,30.6409,29.8743,30.451,1072869.6347264,0
+CHRW.US,D,20051114,000000,30.2985,30.2985,29.3743,29.5987,2349554.6666166,0
+CHRW.US,D,20051115,000000,29.5279,29.646,28.7848,29.0043,2324595.5847468,0
+CHRW.US,D,20051116,000000,29.1224,29.3093,28.7927,29.0043,1335486.1616238,0
+CHRW.US,D,20051117,000000,29.2209,29.9825,29.0043,29.9136,1319099.1114541,0
+CHRW.US,D,20051118,000000,30.2511,30.7432,29.951,30.6557,2162382.3831582,0
+CHRW.US,D,20051121,000000,30.7797,31.5867,30.7344,31.5631,1562561.6794195,0
+CHRW.US,D,20051122,000000,31.4479,31.7599,31.1104,31.6388,1636471.5738936,0
+CHRW.US,D,20051123,000000,31.6782,31.9832,31.3947,31.7529,1318984.289313,0
+CHRW.US,D,20051125,000000,31.7913,31.8848,31.5227,31.815,193561.67835308,0
+CHRW.US,D,20051128,000000,31.8307,31.8917,31.1556,31.2344,1053672.9985384,0
+CHRW.US,D,20051129,000000,31.4764,31.815,31.3712,31.4243,1102242.7642143,0
+CHRW.US,D,20051130,000000,31.3712,31.5227,30.9638,31.0631,859533.14497938,0
+CHRW.US,D,20051201,000000,31.3445,31.6025,31.2412,31.3947,1536469.618016,0
+CHRW.US,D,20051202,000000,31.1497,31.1635,30.3112,30.6035,1895245.1155028,0
+CHRW.US,D,20051205,000000,30.6812,30.8338,30.0897,30.4117,1357400.9325673,0
+CHRW.US,D,20051206,000000,30.6715,31.4479,30.5101,30.5375,1056391.133294,0
+CHRW.US,D,20051207,000000,30.6035,30.6812,29.6293,29.7984,1308715.3286252,0
+CHRW.US,D,20051208,000000,29.9903,30.4117,29.3586,29.6539,984841.69752545,0
+CHRW.US,D,20051209,000000,29.5712,29.8911,29.399,29.6539,719117.85994301,0
+CHRW.US,D,20051212,000000,29.6223,29.9441,29.022,29.2149,988038.42722307,0
+CHRW.US,D,20051213,000000,28.6579,29.3093,28.0959,28.9373,1778201.724864,0
+CHRW.US,D,20051214,000000,28.9373,29.0919,28.3036,28.3951,1448044.3758845,0
+CHRW.US,D,20051215,000000,28.5319,29.0545,28.2101,28.8173,797904.1389749,0
+CHRW.US,D,20051216,000000,28.7475,29.0545,28.2258,28.2258,2036986.4438499,0
+CHRW.US,D,20051219,000000,28.3863,28.4808,27.7348,27.7811,1030490.1034173,0
+CHRW.US,D,20051220,000000,27.7721,27.9808,27.5695,27.5872,657971.51338112,0
+CHRW.US,D,20051221,000000,27.7888,28.6854,27.6521,28.4158,1521883.1415986,0
+CHRW.US,D,20051222,000000,28.6018,29.0761,28.5201,29.022,951434.55122269,0
+CHRW.US,D,20051223,000000,29.2385,29.4472,29.0919,29.2926,657568.11169964,0
+CHRW.US,D,20051227,000000,29.4639,29.4914,28.4236,28.6854,688469.49340154,0
+CHRW.US,D,20051228,000000,28.6579,29.391,28.6579,28.9295,863948.20872258,0
+CHRW.US,D,20051229,000000,29.0919,29.5524,28.8075,29.269,723848.93860548,0
+CHRW.US,D,20051230,000000,29.0683,29.208,28.3784,28.4011,725372.11019376,0
+CHRW.US,D,20060103,000000,28.5683,28.7298,27.2693,28.6096,1765282.7098051,0
+CHRW.US,D,20060104,000000,28.7632,29.5781,28.6018,29.1912,1028671.2394126,0
+CHRW.US,D,20060105,000000,29.1145,29.3517,28.6166,29.3093,828496.61863355,0
+CHRW.US,D,20060106,000000,29.4226,29.7463,28.8764,29.208,873109.5930054,0
+CHRW.US,D,20060109,000000,28.2702,28.7632,27.9966,28.6235,1286871.6864416,0
+CHRW.US,D,20060110,000000,28.4483,28.4808,28.0054,28.3115,1138720.640697,0
+CHRW.US,D,20060111,000000,28.2642,28.4965,27.8942,28.0556,864539.5935554,0
+CHRW.US,D,20060112,000000,27.8873,28.2789,27.7259,27.9808,500447.72932417,0
+CHRW.US,D,20060113,000000,28.032,28.4561,27.9425,28.0261,603583.41514053,0
+CHRW.US,D,20060117,000000,27.8795,28.032,27.349,27.8648,1125058.8381591,0
+CHRW.US,D,20060118,000000,27.8125,28.6235,27.4581,28.3636,1221412.9047759,0
+CHRW.US,D,20060119,000000,28.3636,29.1401,28.2258,29.1145,1284992.8710535,0
+CHRW.US,D,20060120,000000,28.9542,29.3665,28.1491,28.2475,1634609.0165078,0
+CHRW.US,D,20060123,000000,28.2475,28.5861,27.8047,28.3784,752606.29625716,0
+CHRW.US,D,20060124,000000,28.3784,29.9825,28.3361,29.951,1340812.6896196,0
+CHRW.US,D,20060125,000000,30.0367,30.2748,29.7277,29.7984,1106810.2467288,0
+CHRW.US,D,20060126,000000,30.1281,30.9882,29.9136,30.9805,1495105.1957241,0
+CHRW.US,D,20060127,000000,30.9548,31.2255,30.6202,31.0179,1197715.8503327,0
+CHRW.US,D,20060130,000000,31.1773,31.6703,30.9421,31.0099,1117692.9470027,0
+CHRW.US,D,20060131,000000,31.0395,31.1773,30.3506,31.0316,930717.79182186,0
+CHRW.US,D,20060201,000000,30.7944,31.1418,30.4185,30.4874,1072528.2166786,0
+CHRW.US,D,20060202,000000,30.3408,30.7797,30.2818,30.4117,809649.52949453,0
+CHRW.US,D,20060203,000000,30.2985,30.6892,29.639,30.383,800238.17842672,0
+CHRW.US,D,20060206,000000,30.5375,31.1998,30.1901,31.0031,925415.65082944,0
+CHRW.US,D,20060207,000000,31.1635,31.9075,31.0631,31.2255,1659838.3876655,0
+CHRW.US,D,20060208,000000,32.3592,32.4439,30.6812,32.2214,1897221.4789045,0
+CHRW.US,D,20060209,000000,32.3071,33.2301,31.9832,32.1693,1799881.7708997,0
+CHRW.US,D,20060210,000000,32.2598,32.2598,31.3535,32.183,1150922.2714056,0
+CHRW.US,D,20060213,000000,32.2135,32.3002,31.7461,31.9232,732629.27595993,0
+CHRW.US,D,20060214,000000,31.9075,32.8887,31.3386,32.7371,1609048.3885538,0
+CHRW.US,D,20060215,000000,32.6919,33.2873,32.2135,32.9408,1584290.4994621,0
+CHRW.US,D,20060216,000000,33.0688,33.2047,32.3848,32.8543,1530052.7877425,0
+CHRW.US,D,20060217,000000,32.8267,33.2144,32.5757,33.0756,998492.32268685,0
+CHRW.US,D,20060221,000000,33.0196,33.0451,32.251,32.5826,1356536.2100712,0
+CHRW.US,D,20060222,000000,32.7893,33.8314,32.561,33.7665,1358893.6204013,0
+CHRW.US,D,20060223,000000,33.7262,34.1385,33.2804,33.9398,1465239.2455421,0
+CHRW.US,D,20060224,000000,33.8521,34.1316,33.6178,33.9485,835085.1740561,0
+CHRW.US,D,20060227,000000,34.1316,35.1836,33.9398,34.7812,1338511.1661723,0
+CHRW.US,D,20060228,000000,34.8066,34.8066,33.9938,34.3766,1212115.3597239,0
+CHRW.US,D,20060301,000000,34.5991,35.4051,34.3698,35.1354,1551367.028727,0
+CHRW.US,D,20060302,000000,35.1109,35.3362,34.7015,34.9013,1068308.2489627,0
+CHRW.US,D,20060303,000000,34.7516,35.5596,34.4386,34.7222,895167.63759403,0
+CHRW.US,D,20060306,000000,34.7222,34.7752,34.0155,34.4328,942740.58450533,0
+CHRW.US,D,20060307,000000,34.2458,34.4386,33.9398,34.1691,666859.56000065,0
+CHRW.US,D,20060308,000000,33.7478,34.1099,33.0825,33.8099,1455547.4439351,0
+CHRW.US,D,20060309,000000,33.9091,34.4909,33.6848,33.8099,770630.32403094,0
+CHRW.US,D,20060310,000000,33.7262,34.6375,33.3738,34.4002,877858.96192042,0
+CHRW.US,D,20060313,000000,34.3845,34.6689,34.1691,34.1996,590446.94930113,0
+CHRW.US,D,20060314,000000,34.1612,35.2506,34.0638,35.159,868506.54611086,0
+CHRW.US,D,20060315,000000,35.1974,35.5891,34.9593,35.4789,743012.04266374,0
+CHRW.US,D,20060316,000000,35.4286,35.6659,34.8254,34.8687,679989.9290892,0
+CHRW.US,D,20060317,000000,34.8373,35.0075,34.1169,34.7369,1502192.6685915,0
+CHRW.US,D,20060320,000000,34.7015,35.3293,34.5243,35.0764,763559.10916581,0
+CHRW.US,D,20060321,000000,35.0389,35.5891,34.6218,35.1532,1269117.9479557,0
+CHRW.US,D,20060322,000000,35.0312,36.6244,34.9071,36.278,1698245.8857935,0
+CHRW.US,D,20060323,000000,36.0487,36.3252,35.5596,36.0261,1379958.9107259,0
+CHRW.US,D,20060324,000000,36.1865,36.4798,35.966,36.0733,1287349.2652585,0
+CHRW.US,D,20060327,000000,36.1638,37.9106,36.0487,37.8654,2547523.2797118,0
+CHRW.US,D,20060328,000000,37.8083,38.6891,37.4659,37.888,2996808.091997,0
+CHRW.US,D,20060329,000000,38.1055,38.4195,37.6902,38.0415,1282206.6559134,0
+CHRW.US,D,20060330,000000,38.1379,38.4027,37.6253,37.9461,940097.64301026,0
+CHRW.US,D,20060331,000000,37.888,37.9717,37.2464,37.6508,1367923.9245408,0
+CHRW.US,D,20060403,000000,37.9461,38.3497,37.6508,37.8733,990186.51577385,0
+CHRW.US,D,20060404,000000,38.0042,38.6587,37.9383,38.4332,1611174.1223514,0
+CHRW.US,D,20060405,000000,38.322,39.6172,38.0554,39.4568,1217098.4374217,0
+CHRW.US,D,20060406,000000,39.4234,40.1122,39.0317,40.0079,1386220.2738527,0
+CHRW.US,D,20060407,000000,40.185,40.6033,39.7215,40.1053,1420639.4807971,0
+CHRW.US,D,20060410,000000,40.2322,40.2676,39.7541,40.0965,2173040.5197756,0
+CHRW.US,D,20060411,000000,40.6525,40.7508,39.8927,40.1772,1193807.8330355,0
+CHRW.US,D,20060412,000000,40.3454,40.5235,39.8927,40.2676,805473.25515975,0
+CHRW.US,D,20060413,000000,39.8533,39.8533,38.8731,39.4488,1669317.8191178,0
+CHRW.US,D,20060417,000000,38.3497,38.8456,36.7455,37.6508,3162721.0052285,0
+CHRW.US,D,20060418,000000,37.6598,37.7769,37.2553,37.4088,3355956.507411,0
+CHRW.US,D,20060419,000000,37.4344,37.8812,37.2553,37.8812,2184777.7812941,0
+CHRW.US,D,20060420,000000,37.888,38.4814,37.888,38.1882,1223031.5921275,0
+CHRW.US,D,20060421,000000,38.1941,38.1941,36.7995,37.3675,1961897.8442108,0
+CHRW.US,D,20060424,000000,38.2346,38.3497,36.9029,37.336,1935891.1373192,0
+CHRW.US,D,20060425,000000,37.6981,38.4814,37.272,38.3811,1829774.1403354,0
+CHRW.US,D,20060426,000000,37.7355,38.1606,35.1196,35.1974,3911118.5111464,0
+CHRW.US,D,20060427,000000,35.0222,35.3362,33.6258,34.6611,3439887.4280383,0
+CHRW.US,D,20060428,000000,34.6778,34.7438,33.7085,34.0155,2492792.7472982,0
+CHRW.US,D,20060501,000000,34.1858,35.3441,34.047,34.6689,1711302.0777466,0
+CHRW.US,D,20060502,000000,34.8254,35.6659,34.3482,35.5133,1567829.2721571,0
+CHRW.US,D,20060503,000000,35.3972,35.6344,35.0312,35.3519,997246.55326241,0
+CHRW.US,D,20060504,000000,35.5664,37.7208,35.5664,37.0004,2315083.6372898,0
+CHRW.US,D,20060505,000000,37.5032,37.5692,36.9521,37.3202,1325589.1027379,0
+CHRW.US,D,20060508,000000,37.5209,38.3427,37.3999,38.1222,1647014.8883699,0
+CHRW.US,D,20060509,000000,38.1606,38.1606,37.6598,38.0485,1464712.8927185,0
+CHRW.US,D,20060510,000000,38.0809,38.3063,37.7444,37.9628,963383.16677077,0
+CHRW.US,D,20060511,000000,37.9383,38.1606,37.4412,37.4756,1591384.0690803,0
+CHRW.US,D,20060512,000000,37.3999,37.5534,36.1285,36.2023,2555340.3304313,0
+CHRW.US,D,20060515,000000,36.0566,36.1285,35.1836,35.8193,1597623.0774539,0
+CHRW.US,D,20060516,000000,35.5891,35.6984,35.0479,35.6275,1821392.1240367,0
+CHRW.US,D,20060517,000000,35.528,35.911,34.8373,35.0547,1449605.144103,0
+CHRW.US,D,20060518,000000,35.0222,35.1679,34.1316,34.1858,1295273.009118,0
+CHRW.US,D,20060519,000000,34.1858,34.5991,33.3424,33.8019,2484063.2162009,0
+CHRW.US,D,20060522,000000,33.4782,34.9013,32.5462,34.4839,2361466.7016595,0
+CHRW.US,D,20060523,000000,34.9013,35.5046,34.3225,34.3845,1954752.4522103,0
+CHRW.US,D,20060524,000000,33.8177,34.7438,33.2627,34.5164,2026504.0968821,0
+CHRW.US,D,20060525,000000,34.8156,34.9662,34.3088,34.6689,766893.01575763,0
+CHRW.US,D,20060526,000000,34.7516,34.853,34.1858,34.6305,785426.1222277,0
+CHRW.US,D,20060530,000000,34.4229,34.5912,33.7665,33.7734,805591.12567625,0
+CHRW.US,D,20060531,000000,33.7665,34.0775,33.3079,33.7812,1607404.2980735,0
+CHRW.US,D,20060601,000000,33.861,35.1974,33.861,35.0124,1636058.0109607,0
+CHRW.US,D,20060602,000000,35.3667,35.7209,35.0389,35.2752,892386.5030796,0
+CHRW.US,D,20060605,000000,35.0902,35.5046,33.8954,33.9998,1093626.0230077,0
+CHRW.US,D,20060606,000000,33.9938,34.1099,32.3306,33.2921,1603264.6042439,0
+CHRW.US,D,20060607,000000,34.3392,34.9013,33.7173,33.7262,1689503.1450692,0
+CHRW.US,D,20060608,000000,33.5184,33.549,32.6584,33.2518,1874621.8396151,0
+CHRW.US,D,20060609,000000,33.4388,34.1996,33.0353,33.4329,966781.08924655,0
+CHRW.US,D,20060612,000000,34.1316,34.1316,32.7145,32.8267,1067049.2699114,0
+CHRW.US,D,20060613,000000,32.6761,33.5727,32.2598,33.053,1350927.1992858,0
+CHRW.US,D,20060614,000000,32.9811,33.2301,32.6279,33.1426,994480.66062513,0
+CHRW.US,D,20060615,000000,33.4329,35.1109,33.2714,35.0389,1945812.5832085,0
+CHRW.US,D,20060616,000000,34.9524,35.8952,34.9445,35.7446,2547776.2948721,0
+CHRW.US,D,20060619,000000,35.903,36.3508,35.7515,36.0044,1917820.3677889,0
+CHRW.US,D,20060620,000000,36.0181,36.5703,35.851,36.0487,1160741.0886554,0
+CHRW.US,D,20060621,000000,36.2947,38.3152,35.9484,37.7522,2196146.1893859,0
+CHRW.US,D,20060622,000000,37.4541,37.4816,36.2023,36.7592,1954780.9037142,0
+CHRW.US,D,20060623,000000,36.5103,37.8496,36.4404,37.3999,1044124.4705764,0
+CHRW.US,D,20060626,000000,37.4885,37.8812,37.2099,37.8733,1036244.420098,0
+CHRW.US,D,20060627,000000,37.9717,38.3063,36.9089,37.0318,1165993.4395158,0
+CHRW.US,D,20060628,000000,37.2789,37.2789,36.4069,36.9778,1045151.7730952,0
+CHRW.US,D,20060629,000000,37.2789,39.8385,37.2789,39.8385,1977924.1699548,0
+CHRW.US,D,20060630,000000,39.8848,41.0815,39.8385,40.8799,2395495.7165494,0
+CHRW.US,D,20060703,000000,41.1259,42.3245,41.119,42.0224,1022776.6974623,0
+CHRW.US,D,20060705,000000,41.9013,42.0224,39.8002,40.4585,1928772.1645724,0
+CHRW.US,D,20060706,000000,40.3769,41.1879,40.3769,40.6909,1385112.6974476,0
+CHRW.US,D,20060707,000000,40.5078,40.5738,39.5847,39.815,1410755.6315382,0
+CHRW.US,D,20060710,000000,39.8848,40.4281,39.2323,39.7795,1098792.0032311,0
+CHRW.US,D,20060711,000000,39.8308,39.8612,38.879,39.6694,1465596.9215922,0
+CHRW.US,D,20060712,000000,39.5098,39.8848,38.8111,38.9814,986749.98054266,0
+CHRW.US,D,20060713,000000,38.879,39.0631,37.0151,37.0771,1985637.5759098,0
+CHRW.US,D,20060714,000000,37.2012,37.2464,35.0547,35.6659,2933852.0265566,0
+CHRW.US,D,20060717,000000,35.5507,36.0044,35.2506,35.5596,1163068.0152312,0
+CHRW.US,D,20060718,000000,35.5891,35.9187,35.0547,35.782,1076962.5867995,0
+CHRW.US,D,20060719,000000,35.782,36.8872,35.4129,36.7918,1346527.3774197,0
+CHRW.US,D,20060720,000000,36.7328,36.7681,33.8177,33.8462,1544364.9103716,0
+CHRW.US,D,20060721,000000,33.6553,34.5666,32.9211,34.1474,2849535.9945004,0
+CHRW.US,D,20060724,000000,34.4229,36.0104,34.1769,35.4877,1536479.7792675,0
+CHRW.US,D,20060725,000000,35.2063,35.2594,33.9398,35.0479,1948131.3807832,0
+CHRW.US,D,20060726,000000,35.0547,35.1836,33.3079,34.7369,2134753.9405395,0
+CHRW.US,D,20060727,000000,34.7369,35.6197,33.367,33.5874,1986324.476506,0
+CHRW.US,D,20060728,000000,33.9034,35.6659,33.795,35.5891,1632330.8639388,0
+CHRW.US,D,20060731,000000,35.4286,35.598,34.8687,35.1109,974248.59291717,0
+CHRW.US,D,20060801,000000,34.0952,34.2231,33.053,34.1858,2185499.2301451,0
+CHRW.US,D,20060802,000000,34.1769,35.2437,33.9091,34.9524,1362615.6867974,0
+CHRW.US,D,20060803,000000,34.8254,37.0505,34.3619,36.6324,1661044.5282093,0
+CHRW.US,D,20060804,000000,37.1392,37.9717,35.8657,36.0566,2118520.3252665,0
+CHRW.US,D,20060807,000000,35.8814,36.155,35.1196,35.6344,920418.34737971,0
+CHRW.US,D,20060808,000000,35.6984,36.0644,34.7683,34.8687,1013047.2992249,0
+CHRW.US,D,20060809,000000,35.3037,35.658,33.4053,33.4713,1794131.5187196,0
+CHRW.US,D,20060810,000000,33.4053,35.6344,33.367,35.3195,2246295.0135329,0
+CHRW.US,D,20060811,000000,35.4051,35.4051,34.1936,34.3698,865938.79787631,0
+CHRW.US,D,20060814,000000,35.1109,35.8263,34.5548,34.5991,934406.32608835,0
+CHRW.US,D,20060815,000000,35.281,36.1806,34.974,36.094,1055666.6360676,0
+CHRW.US,D,20060816,000000,36.4315,36.7455,35.8814,36.7395,1673480.8838258,0
+CHRW.US,D,20060817,000000,36.7111,37.3153,36.5359,36.9157,991815.36437693,0
+CHRW.US,D,20060818,000000,37.0318,37.0318,36.0181,36.7534,1178644.1975373,0
+CHRW.US,D,20060821,000000,36.6638,37.2159,36.1806,36.7995,1329757.2480716,0
+CHRW.US,D,20060822,000000,36.7328,37.2916,35.911,36.094,1158346.081695,0
+CHRW.US,D,20060823,000000,35.9818,36.5762,34.8254,34.92,1385511.0185034,0
+CHRW.US,D,20060824,000000,35.222,35.5891,34.5243,35.0685,1224260.0874245,0
+CHRW.US,D,20060825,000000,34.8254,35.1109,34.1612,34.5666,931934.09361718,0
+CHRW.US,D,20060828,000000,34.5243,36.2407,34.5243,35.9267,1501726.2671512,0
+CHRW.US,D,20060829,000000,35.8332,35.911,34.6305,35.8193,1167555.2238596,0
+CHRW.US,D,20060830,000000,35.7446,35.851,34.4229,34.7989,1751065.0868144,0
+CHRW.US,D,20060831,000000,35.0547,35.3667,34.4544,35.1433,1009264.2653202,0
+CHRW.US,D,20060901,000000,35.3972,35.8263,35.0075,35.3135,547861.14458814,0
+CHRW.US,D,20060905,000000,35.4376,35.4641,34.4142,34.5243,1979333.5355271,0
+CHRW.US,D,20060906,000000,34.4987,34.5912,33.1643,33.2144,2091204.8491917,0
+CHRW.US,D,20060907,000000,33.1711,34.1858,32.9811,33.5333,1741754.3321356,0
+CHRW.US,D,20060908,000000,33.5962,33.7478,32.9408,33.1573,1823214.0364168,0
+CHRW.US,D,20060911,000000,33.0284,33.861,32.0246,33.8462,2469309.079135,0
+CHRW.US,D,20060912,000000,33.5648,35.1532,33.0943,35.1049,1581322.3979215,0
+CHRW.US,D,20060913,000000,34.9987,36.4138,34.9593,35.7721,1652350.561492,0
+CHRW.US,D,20060914,000000,35.5507,35.7131,34.5164,34.789,1643227.7899646,0
+CHRW.US,D,20060915,000000,35.0312,35.8046,34.5066,34.913,3581652.1272635,0
+CHRW.US,D,20060918,000000,34.789,35.159,34.1385,34.2458,1472055.4129965,0
+CHRW.US,D,20060919,000000,34.2635,34.4909,33.5874,34.4692,1913489.6424325,0
+CHRW.US,D,20060920,000000,34.7289,35.6659,34.2389,34.5548,1416608.5123577,0
+CHRW.US,D,20060921,000000,34.7812,35.1974,33.8462,33.9998,1392451.1532252,0
+CHRW.US,D,20060922,000000,33.8384,33.9938,33.1643,33.2921,1415328.1946784,0
+CHRW.US,D,20060925,000000,33.4388,33.6789,32.6663,33.4969,1546011.033102,0
+CHRW.US,D,20060926,000000,33.367,34.4613,32.9487,34.4328,1506366.910676,0
+CHRW.US,D,20060927,000000,34.3541,34.8254,33.9791,34.7438,1320750.3148104,0
+CHRW.US,D,20060928,000000,34.5991,35.1109,33.7567,34.1316,2393494.9661442,0
+CHRW.US,D,20060929,000000,33.9398,34.2143,33.3001,34.1936,1885185.4765942,0
+CHRW.US,D,20061002,000000,34.3008,34.3088,32.9634,32.9724,1859842.2994207,0
+CHRW.US,D,20061003,000000,33.0196,33.8099,32.7804,33.428,1655955.7734969,0
+CHRW.US,D,20061004,000000,33.2518,34.913,32.9576,34.5164,1924784.8895141,0
+CHRW.US,D,20061005,000000,34.3541,35.0312,34.1474,34.9662,1753999.6562253,0
+CHRW.US,D,20061006,000000,34.8599,34.9071,33.7262,33.8314,1460498.0056283,0
+CHRW.US,D,20061009,000000,33.861,33.9181,33.18,33.6178,2856407.0327126,0
+CHRW.US,D,20061010,000000,33.7812,34.7369,33.7478,34.0638,1970831.6164617,0
+CHRW.US,D,20061011,000000,33.9034,33.9634,32.8187,33.0599,2035109.6607121,0
+CHRW.US,D,20061012,000000,33.0688,33.5559,32.9211,33.1711,1642011.4881693,0
+CHRW.US,D,20061013,000000,32.9811,33.6425,32.8267,33.0688,1571197.7270038,0
+CHRW.US,D,20061016,000000,32.9811,33.7262,32.9811,33.4782,1696162.8292517,0
+CHRW.US,D,20061017,000000,33.0599,33.1711,31.9528,32.0689,2934523.6852757,0
+CHRW.US,D,20061018,000000,32.3425,32.6997,30.6261,31.2166,3873989.2984474,0
+CHRW.US,D,20061019,000000,30.9028,33.1573,30.5868,33.0875,3876826.3198447,0
+CHRW.US,D,20061020,000000,33.2047,33.6425,33.11,33.3335,2830989.6784036,0
+CHRW.US,D,20061023,000000,32.933,33.5559,32.3071,32.7647,2889976.7590381,0
+CHRW.US,D,20061024,000000,32.5383,32.8611,32.3002,32.6426,2539740.7772471,0
+CHRW.US,D,20061025,000000,33.9398,34.8687,32.9811,33.6474,4789112.6177108,0
+CHRW.US,D,20061026,000000,33.1337,33.9998,32.9811,33.5333,1767178.7993206,0
+CHRW.US,D,20061027,000000,33.2301,33.3335,32.7804,32.7971,1793177.377211,0
+CHRW.US,D,20061030,000000,32.8974,33.1337,32.3779,32.9487,2119111.7100993,0
+CHRW.US,D,20061031,000000,33.1504,33.1573,31.8307,32.0167,3583988.1989657,0
+CHRW.US,D,20061101,000000,32.368,32.5206,31.7254,31.815,3643764.8088357,0
+CHRW.US,D,20061102,000000,31.6289,32.122,31.1418,31.6467,3316995.2210805,0
+CHRW.US,D,20061103,000000,31.9075,32.1358,31.5001,31.6063,1368237.9072097,0
+CHRW.US,D,20061106,000000,31.9744,32.8543,31.9744,32.2303,1681709.4652279,0
+CHRW.US,D,20061107,000000,32.0315,32.9408,31.8553,32.3779,1475816.0921481,0
+CHRW.US,D,20061108,000000,31.8917,32.3523,31.7412,32.0689,1250324.7134491,0
+CHRW.US,D,20061109,000000,32.1161,32.1161,31.3445,31.4479,1345590.5100386,0
+CHRW.US,D,20061110,000000,31.5158,32.128,31.4568,31.9144,966238.47842057,0
+CHRW.US,D,20061113,000000,31.7254,32.7233,31.7254,32.7233,2455345.4874297,0
+CHRW.US,D,20061114,000000,32.5039,32.6761,31.9232,32.561,2174901.0449111,0
+CHRW.US,D,20061115,000000,32.4596,33.0943,32.4055,32.9054,1186943.9076994,0
+CHRW.US,D,20061116,000000,33.1573,33.8019,33.1504,33.7882,2126228.6505958,0
+CHRW.US,D,20061117,000000,33.7567,34.1099,32.9891,33.4329,1927969.42571,0
+CHRW.US,D,20061120,000000,32.3219,33.0825,32.3149,32.7893,2301242.9967269,0
+CHRW.US,D,20061121,000000,32.5954,32.8454,32.5462,32.8454,1939152.8990259,0
+CHRW.US,D,20061122,000000,32.7303,32.869,32.2135,32.7489,1080459.073414,0
+CHRW.US,D,20061124,000000,32.3848,32.9408,32.3848,32.6919,353905.20967985,0
+CHRW.US,D,20061127,000000,32.3848,34.0874,32.3306,33.8866,4039891.0343025,0
+CHRW.US,D,20061128,000000,33.5559,34.0775,33.0756,33.9574,2677237.7508747,0
+CHRW.US,D,20061129,000000,34.1691,34.6532,33.5254,33.9269,2146062.397248,0
+CHRW.US,D,20061130,000000,33.7409,34.0155,33.4132,33.7567,1524586.0344771,0
+CHRW.US,D,20061201,000000,33.5333,34.0549,32.933,33.3424,2400849.6799241,0
+CHRW.US,D,20061204,000000,33.7478,34.0225,32.8611,32.9811,3800530.5635366,0
+CHRW.US,D,20061205,000000,33.0825,33.243,32.429,32.9724,1963907.7397421,0
+CHRW.US,D,20061206,000000,32.933,32.9891,32.7726,32.8887,1141432.6787017,0
+CHRW.US,D,20061207,000000,32.9261,33.11,32.3848,32.5757,1777433.5342565,0
+CHRW.US,D,20061208,000000,32.4596,32.8749,32.1613,32.2746,1398598.7103359,0
+CHRW.US,D,20061211,000000,32.2135,32.9811,32.0836,32.621,1835839.3913097,0
+CHRW.US,D,20061212,000000,32.3848,32.7145,32.2135,32.7066,2115456.7079626,0
+CHRW.US,D,20061213,000000,32.8974,32.8974,32.1693,32.368,2046801.1965992,0
+CHRW.US,D,20061214,000000,32.5039,33.5254,32.4133,33.2627,1586682.458047,0
+CHRW.US,D,20061215,000000,33.3335,33.7567,32.9123,32.9576,2496571.7167024,0
+CHRW.US,D,20061218,000000,32.9891,33.2144,31.7599,31.8681,2813983.8080224,0
+CHRW.US,D,20061219,000000,31.7166,31.7529,30.9942,31.4479,2503002.7727279,0
+CHRW.US,D,20061220,000000,31.3712,31.6526,31.0031,31.4725,2009115.1473223,0
+CHRW.US,D,20061221,000000,31.5404,31.8396,30.9489,31.2166,1334561.4877443,0
+CHRW.US,D,20061222,000000,31.0877,31.2935,30.2511,30.2511,2348295.6875654,0
+CHRW.US,D,20061226,000000,30.3752,31.0877,30.3752,31.0719,1814559.6985801,0
+CHRW.US,D,20061227,000000,31.2935,31.7009,31.0474,31.2795,1001844.5195312,0
+CHRW.US,D,20061228,000000,31.0946,31.5158,30.9263,31.3869,1347538.4219363,0
+CHRW.US,D,20061229,000000,31.4006,31.8622,31.1921,31.3622,1413736.9427057,0
+CHRW.US,D,20070103,000000,32.4213,33.5795,32.3002,33.2144,4432632.5469204,0
+CHRW.US,D,20070104,000000,33.0058,33.6031,32.6919,33.3591,3545630.4909696,0
+CHRW.US,D,20070105,000000,33.4535,33.5254,32.9487,33.0196,1873261.2480496,0
+CHRW.US,D,20070108,000000,32.9811,33.4713,32.869,33.2224,1984505.6125014,0
+CHRW.US,D,20070109,000000,33.1711,33.6337,32.9408,33.3168,2494050.7102244,0
+CHRW.US,D,20070110,000000,33.0353,33.3001,32.6997,33.1337,2175249.5758349,0
+CHRW.US,D,20070111,000000,33.4053,33.8177,33.243,33.7882,1669008.9170746,0
+CHRW.US,D,20070112,000000,33.8246,34.2851,33.7882,34.2084,1242852.1291529,0
+CHRW.US,D,20070116,000000,34.1385,34.7289,33.7085,34.0638,1676667.4522719,0
+CHRW.US,D,20070117,000000,33.9269,34.4328,33.8246,33.8866,1318262.8404621,0
+CHRW.US,D,20070118,000000,34.0382,34.6611,33.795,33.8019,1561370.7807528,0
+CHRW.US,D,20070119,000000,33.734,34.3225,33.6789,34.1552,1222421.9170422,0
+CHRW.US,D,20070122,000000,34.3541,34.4062,33.1504,33.4969,2332702.2311319,0
+CHRW.US,D,20070123,000000,33.2627,33.7734,33.0353,33.367,1411419.161256,0
+CHRW.US,D,20070124,000000,33.4132,33.9181,33.3001,33.6111,1259397.6948446,0
+CHRW.US,D,20070125,000000,33.421,33.487,32.6032,32.8974,1953059.5877231,0
+CHRW.US,D,20070126,000000,32.9408,33.1023,32.621,32.933,1341205.9300496,0
+CHRW.US,D,20070129,000000,32.6663,33.3975,32.621,33.0353,1517579.851621,0
+CHRW.US,D,20070130,000000,32.9487,33.5727,32.9487,33.5648,1465048.2140154,0
+CHRW.US,D,20070131,000000,36.2711,41.0333,36.2711,40.805,19945407.62794,0
+CHRW.US,D,20070201,000000,39.9144,40.5325,39.3101,40.3454,6098606.2981949,0
+CHRW.US,D,20070202,000000,40.2874,40.7341,39.8465,40.5669,1733471.8961009,0
+CHRW.US,D,20070205,000000,40.434,40.4725,39.7717,39.9981,1700727.2633909,0
+CHRW.US,D,20070206,000000,39.9981,40.185,39.504,39.8691,1597010.3539931,0
+CHRW.US,D,20070207,000000,39.6988,40.9369,39.6319,40.5382,2441208.1383252,0
+CHRW.US,D,20070208,000000,40.3936,40.6525,40.1605,40.2676,1421776.5248313,0
+CHRW.US,D,20070209,000000,40.3041,40.5816,39.4401,39.7215,1551659.672768,0
+CHRW.US,D,20070212,000000,39.4863,39.9823,39.195,39.4401,1272607.3216942,0
+CHRW.US,D,20070213,000000,38.9086,39.6851,38.5435,39.6319,1937204.9871282,0
+CHRW.US,D,20070214,000000,39.6988,40.8139,39.5847,40.743,1719568.2557791,0
+CHRW.US,D,20070215,000000,40.6525,40.7735,40.0561,40.2874,1106958.6009997,0
+CHRW.US,D,20070216,000000,40.3858,40.8355,40.1682,40.4281,879619.90679199,0
+CHRW.US,D,20070220,000000,40.9054,41.6867,40.3139,41.4407,1737453.0744083,0
+CHRW.US,D,20070221,000000,41.3955,41.9348,41.0196,41.7094,1610644.7211522,0
+CHRW.US,D,20070222,000000,41.9101,41.9101,40.9054,41.4093,924851.70137548,0
+CHRW.US,D,20070223,000000,41.423,41.8177,41.0196,41.3503,895949.03782844,0
+CHRW.US,D,20070226,000000,41.4014,41.5431,39.8002,40.1939,1486529.0995232,0
+CHRW.US,D,20070227,000000,40.6446,40.7814,39.3987,39.6172,4102114.4735153,0
+CHRW.US,D,20070228,000000,39.626,39.6614,38.9558,39.0867,3051616.8660465,0
+CHRW.US,D,20070301,000000,38.5041,39.5847,37.7769,39.0936,31308657.868556,0
+CHRW.US,D,20070302,000000,38.8496,39.5502,38.329,38.329,3456003.1727948,0
+CHRW.US,D,20070305,000000,38.2758,38.7944,37.3921,38.329,2205589.0403332,0
+CHRW.US,D,20070306,000000,38.5583,38.8033,38.018,38.7059,2795170.251013,0
+CHRW.US,D,20070307,000000,38.3575,38.9165,38.2984,38.7856,2383646.6812653,0
+CHRW.US,D,20070308,000000,39.1191,39.3701,38.7414,39.1861,1835306.9417351,0
+CHRW.US,D,20070309,000000,38.4264,38.5435,36.8144,37.2916,4425928.1532316,0
+CHRW.US,D,20070312,000000,37.2789,37.6755,36.9698,37.1529,1695866.1207102,0
+CHRW.US,D,20070313,000000,36.9521,37.144,35.6718,35.851,3118441.3199034,0
+CHRW.US,D,20070314,000000,35.9484,36.22,35.3814,36.1363,3114627.8022444,0
+CHRW.US,D,20070315,000000,36.211,36.6324,36.1186,36.462,1838332.9624088,0
+CHRW.US,D,20070316,000000,36.5103,36.6244,36.032,36.4138,2547484.6669564,0
+CHRW.US,D,20070319,000000,36.4877,36.6874,36.1285,36.5103,1805071.1220014,0
+CHRW.US,D,20070320,000000,36.5103,36.9935,36.278,36.5831,1463463.0587934,0
+CHRW.US,D,20070321,000000,36.6717,37.705,36.1363,37.6981,1858201.2573159,0
+CHRW.US,D,20070322,000000,37.8162,38.1144,37.0231,37.2641,1899830.8882699,0
+CHRW.US,D,20070323,000000,37.3999,38.0977,37.3999,37.8654,1267539.9056097,0
+CHRW.US,D,20070326,000000,38.0042,38.0042,36.9286,37.5534,1221810.2097065,0
+CHRW.US,D,20070327,000000,37.3153,37.5032,36.9364,37.0998,1290740.0748583,0
+CHRW.US,D,20070328,000000,36.8577,37.1529,36.2868,36.5545,1629720.4384483,0
+CHRW.US,D,20070329,000000,36.4877,36.6874,35.9336,36.4965,1879986.9803663,0
+CHRW.US,D,20070330,000000,36.4227,37.1235,36.2269,36.8577,1396482.1216646,0
+CHRW.US,D,20070402,000000,36.8144,36.8144,36.3508,36.4315,1882671.5829923,0
+CHRW.US,D,20070403,000000,36.5487,37.7679,36.5201,37.6755,1804276.5121401,0
+CHRW.US,D,20070404,000000,37.7679,37.8409,37.2464,37.5829,1299309.0581831,0
+CHRW.US,D,20070405,000000,37.3508,37.4963,37.1312,37.4589,754013.62957922,0
+CHRW.US,D,20070409,000000,37.5829,38.0977,37.3595,37.3921,1233116.6341646,0
+CHRW.US,D,20070410,000000,37.2159,37.5829,37.0851,37.3428,1251454.6446074,0
+CHRW.US,D,20070411,000000,37.2464,37.5209,36.6638,36.7041,1271904.1630958,0
+CHRW.US,D,20070412,000000,36.7178,37.6755,36.3508,37.6598,1570675.4386806,0
+CHRW.US,D,20070413,000000,37.7355,38.2503,37.6666,38.2177,1127036.217686,0
+CHRW.US,D,20070416,000000,38.2256,39.5227,38.1686,39.504,1764188.3430269,0
+CHRW.US,D,20070417,000000,39.5098,39.5443,38.7944,38.9814,1391068.2069065,0
+CHRW.US,D,20070418,000000,38.9558,39.5502,38.8574,39.2008,1698337.3370563,0
+CHRW.US,D,20070419,000000,38.6587,39.3908,38.2503,39.3564,1328201.5604787,0
+CHRW.US,D,20070420,000000,40.6348,41.4014,39.5847,39.7717,2625974.2374467,0
+CHRW.US,D,20070423,000000,39.6565,40.5325,39.4401,39.6988,1935694.0090416,0
+CHRW.US,D,20070424,000000,39.7284,39.7795,38.578,39.2323,1852679.6332927,0
+CHRW.US,D,20070425,000000,43.3283,44.6313,43.2269,43.535,6946209.1178788,0
+CHRW.US,D,20070426,000000,43.6049,43.8745,42.3934,42.5823,2918669.0846807,0
+CHRW.US,D,20070427,000000,42.4456,42.6975,42.0784,42.3462,2142195.0249565,0
+CHRW.US,D,20070430,000000,42.2301,42.4141,40.9113,41.0048,1781307.0032989,0
+CHRW.US,D,20070501,000000,41.1406,41.8324,40.9192,41.3413,2008525.7947398,0
+CHRW.US,D,20070502,000000,42.1828,42.8304,41.4791,42.3835,1900407.0312256,0
+CHRW.US,D,20070503,000000,42.6463,43.0734,42.2792,42.6237,1346964.3112309,0
+CHRW.US,D,20070504,000000,42.8835,42.9525,42.0784,42.4229,879588.40691257,0
+CHRW.US,D,20070507,000000,42.9052,43.2269,42.4229,42.7604,1144912.9073141,0
+CHRW.US,D,20070508,000000,42.5538,43.3519,42.2241,43.1915,1565857.9893811,0
+CHRW.US,D,20070509,000000,42.9199,43.2004,42.4868,42.7684,1572431.3029265,0
+CHRW.US,D,20070510,000000,42.6906,42.7684,40.9192,41.1317,1515363.6826857,0
+CHRW.US,D,20070511,000000,41.1317,41.423,40.4725,41.113,1241671.3917375,0
+CHRW.US,D,20070514,000000,41.0963,41.5106,40.2736,40.7508,1063007.1240954,0
+CHRW.US,D,20070515,000000,40.8139,41.119,40.2736,40.4399,1014716.7928336,0
+CHRW.US,D,20070516,000000,40.6978,40.9663,40.1525,40.7273,1235500.4637484,0
+CHRW.US,D,20070517,000000,40.5589,40.6603,39.9606,39.9823,1035466.068239,0
+CHRW.US,D,20070518,000000,40.0768,40.4585,39.7284,40.1605,2030376.5497993,0
+CHRW.US,D,20070521,000000,40.1122,40.3936,39.7717,40.2412,1144790.972297,0
+CHRW.US,D,20070522,000000,40.0079,40.5895,39.8228,39.9517,1204274.9381262,0
+CHRW.US,D,20070523,000000,40.1053,40.7056,39.9734,39.9981,1964449.334443,0
+CHRW.US,D,20070524,000000,40.1201,40.5078,38.8111,39.1191,1743698.1795328,0
+CHRW.US,D,20070525,000000,39.1704,39.5591,39.071,39.1861,825956.30577785,0
+CHRW.US,D,20070529,000000,39.1546,39.7057,39.1191,39.6024,1219244.4937222,0
+CHRW.US,D,20070530,000000,39.5385,40.2076,39.255,40.2076,1656733.1092307,0
+CHRW.US,D,20070531,000000,40.2225,41.6937,40.2225,41.5539,3019006.3618552,0
+CHRW.US,D,20070601,000000,41.5431,42.1691,41.3256,41.6346,1701100.1813181,0
+CHRW.US,D,20070604,000000,41.5864,41.61,40.8799,41.1495,1664917.9972518,0
+CHRW.US,D,20070605,000000,41.1495,41.2193,40.1122,40.3769,1486960.9527086,0
+CHRW.US,D,20070606,000000,40.2599,40.4399,39.1191,39.6781,1401999.6811872,0
+CHRW.US,D,20070607,000000,39.7284,40.0561,39.2865,39.3504,2165836.1925168,0
+CHRW.US,D,20070608,000000,39.4234,40.2412,38.9961,40.1939,1819670.8080457,0
+CHRW.US,D,20070611,000000,40.063,40.6348,39.6103,40.4005,1508805.6110174,0
+CHRW.US,D,20070612,000000,40.0846,40.5235,39.4863,39.504,1372582.8583181,0
+CHRW.US,D,20070613,000000,39.5305,40.6909,39.3023,40.6692,1471253.6902593,0
+CHRW.US,D,20070614,000000,40.6761,41.68,40.4399,41.4791,1595670.0849304,0
+CHRW.US,D,20070615,000000,41.9565,42.1995,41.5185,41.9968,2641834.9347926,0
+CHRW.US,D,20070618,000000,41.5274,41.7467,40.7273,40.9054,1724454.8015882,0
+CHRW.US,D,20070619,000000,40.9054,41.2716,40.5738,41.0815,967155.02329891,0
+CHRW.US,D,20070620,000000,41.2636,41.6642,40.5738,40.685,1178262.1344838,0
+CHRW.US,D,20070621,000000,40.6525,41.4152,40.5147,41.4093,1090637.5989643,0
+CHRW.US,D,20070622,000000,41.0413,41.2873,40.4812,40.8966,1818907.6980639,0
+CHRW.US,D,20070625,000000,40.929,41.5618,40.5963,40.7203,1189505.5591831,0
+CHRW.US,D,20070626,000000,41.0815,41.0894,40.4399,40.7273,1340381.8525592,0
+CHRW.US,D,20070627,000000,40.3769,40.9959,39.9823,40.8512,1168974.7506833,0
+CHRW.US,D,20070628,000000,40.8512,41.1809,40.4891,40.7735,1035743.4704028,0
+CHRW.US,D,20070629,000000,40.7814,40.9448,40.1201,40.2795,1476552.7828763,0
+CHRW.US,D,20070702,000000,40.5235,40.8876,40.1447,40.3691,1270106.6377191,0
+CHRW.US,D,20070703,000000,40.4812,40.8434,40.0473,40.8434,717092.72253444,0
+CHRW.US,D,20070705,000000,40.8139,40.9822,39.5443,39.8848,2041946.1506694,0
+CHRW.US,D,20070706,000000,39.8848,40.0148,39.5178,39.8848,1643148.5322035,0
+CHRW.US,D,20070709,000000,39.8308,39.9606,39.5591,39.7874,2457446.834224,0
+CHRW.US,D,20070710,000000,39.8081,40.1939,39.2323,39.4065,3132034.0259317,0
+CHRW.US,D,20070711,000000,39.2717,39.9459,39.2166,39.9242,2262276.6297707,0
+CHRW.US,D,20070712,000000,39.9685,40.1939,39.6319,40.0768,2124684.1403795,0
+CHRW.US,D,20070713,000000,39.938,40.1939,39.7717,40.0965,830703.64244258,0
+CHRW.US,D,20070716,000000,40.2076,41.5618,40.1605,40.8592,1931064.5428934,0
+CHRW.US,D,20070717,000000,40.9192,41.2046,40.4498,41.0737,1525833.8361518,0
+CHRW.US,D,20070718,000000,41.0333,41.671,40.743,41.2046,1516998.6280396,0
+CHRW.US,D,20070719,000000,41.3503,41.926,41.1731,41.8246,1181500.5253122,0
+CHRW.US,D,20070720,000000,41.98,42.0067,41.1495,41.432,2041439.1042234,0
+CHRW.US,D,20070723,000000,41.6553,41.9161,40.7508,41.3119,1556125.5427684,0
+CHRW.US,D,20070724,000000,41.4014,41.8117,39.9734,40.2736,1807350.2906955,0
+CHRW.US,D,20070725,000000,40.2795,40.4399,36.4709,38.3742,4908403.6771643,0
+CHRW.US,D,20070726,000000,37.9628,38.6664,37.2099,38.1222,3744602.0195802,0
+CHRW.US,D,20070727,000000,38.7187,38.8368,37.7769,37.8083,1919229.7333613,0
+CHRW.US,D,20070730,000000,37.8496,38.7629,37.5299,38.5041,2002995.0255903,0
+CHRW.US,D,20070731,000000,38.3742,38.7856,37.2828,37.3153,2267659.0446493,0
+CHRW.US,D,20070801,000000,37.2099,37.9383,36.9157,37.705,2166184.7234406,0
+CHRW.US,D,20070802,000000,37.8005,38.0042,37.0614,37.9983,1791733.4633838,0
+CHRW.US,D,20070803,000000,37.8339,38.018,36.0644,36.0811,2254584.5624437,0
+CHRW.US,D,20070806,000000,36.3725,37.7277,35.9404,37.6902,2366172.3771935,0
+CHRW.US,D,20070807,000000,37.3842,38.4195,36.9286,37.9717,2822975.4994064,0
+CHRW.US,D,20070808,000000,37.8339,39.692,37.7119,39.4401,2432095.5280492,0
+CHRW.US,D,20070809,000000,38.8033,42.1561,38.4814,39.5758,2789079.5969101,0
+CHRW.US,D,20070810,000000,39.5847,40.5147,37.5909,38.1379,2483314.331971,0
+CHRW.US,D,20070813,000000,38.3959,38.3959,36.9286,37.6833,1615141.0749069,0
+CHRW.US,D,20070814,000000,37.8339,37.8566,36.3351,36.3351,1369262.1613532,0
+CHRW.US,D,20070815,000000,36.3085,37.2012,35.6807,35.782,1319101.1437045,0
+CHRW.US,D,20070816,000000,36.0261,36.3508,34.9278,36.1186,1913872.7216112,0
+CHRW.US,D,20070817,000000,36.7455,37.705,35.7269,37.0231,2869049.6617329,0
+CHRW.US,D,20070820,000000,36.8872,37.4088,36.5359,36.9778,1424766.9811251,0
+CHRW.US,D,20070821,000000,36.777,37.2012,36.2023,36.4798,761512.63312926,0
+CHRW.US,D,20070822,000000,36.6067,37.8162,36.4798,37.7208,973087.16187955,0
+CHRW.US,D,20070823,000000,37.8959,38.0632,37.0092,37.4344,823897.63623959,0
+CHRW.US,D,20070824,000000,37.4088,38.0485,37.2789,38.0337,629110.51096492,0
+CHRW.US,D,20070827,000000,38.0415,38.1144,37.4186,37.4344,734675.75199648,0
+CHRW.US,D,20070828,000000,37.3202,37.7277,36.4877,36.5044,1297636.5161989,0
+CHRW.US,D,20070829,000000,36.7328,37.4186,36.3892,37.4088,894060.06118894,0
+CHRW.US,D,20070830,000000,37.2789,37.6086,36.7328,37.0919,734300.80181897,0
+CHRW.US,D,20070831,000000,37.4344,37.8339,36.6638,37.6164,932591.52658423,0
+CHRW.US,D,20070904,000000,37.6755,38.8663,37.1312,38.4264,1186753.8922978,0
+CHRW.US,D,20070905,000000,38.2109,38.4746,37.5456,37.8496,1115197.3436532,0
+CHRW.US,D,20070906,000000,38.0721,38.5287,37.7355,38.4499,1247662.4655764,0
+CHRW.US,D,20070907,000000,38.0042,38.2827,36.7328,36.9286,1322013.3583622,0
+CHRW.US,D,20070910,000000,37.1834,37.6902,36.6874,37.3508,1787469.8022869,0
+CHRW.US,D,20070911,000000,37.6253,38.7629,37.2916,38.7551,1637435.8766536,0
+CHRW.US,D,20070912,000000,38.7414,38.94,38.018,38.5041,1508110.5814201,0
+CHRW.US,D,20070913,000000,38.8918,38.9883,38.1222,38.8191,1285205.2412082,0
+CHRW.US,D,20070914,000000,38.7334,39.8002,38.4332,39.692,1236484.0728862,0
+CHRW.US,D,20070917,000000,39.383,39.8848,38.8918,38.9323,939925.91786121,0
+CHRW.US,D,20070918,000000,39.1281,40.8739,38.7856,40.7972,1350420.1528398,0
+CHRW.US,D,20070919,000000,40.989,41.5106,40.1682,41.4152,1742601.7805042,0
+CHRW.US,D,20070920,000000,41.2124,41.2636,40.3041,40.7203,1902882.3120722,0
+CHRW.US,D,20070921,000000,41.0283,41.5539,40.5816,41.3827,2989470.6523446,0
+CHRW.US,D,20070924,000000,41.2576,42.0951,40.743,41.3955,1432160.3076603,0
+CHRW.US,D,20070925,000000,41.1317,42.4141,41.1317,42.4141,1575743.8708904,0
+CHRW.US,D,20070926,000000,42.4141,42.5675,41.7881,42.294,1457887.5801377,0
+CHRW.US,D,20070927,000000,42.5902,42.5902,41.8925,42.4318,875597.0673537,0
+CHRW.US,D,20070928,000000,42.5214,42.6237,41.4407,41.6426,2122019.8602565,0
+CHRW.US,D,20071001,000000,41.7243,42.2173,41.68,42.2084,1477479.4890061,0
+CHRW.US,D,20071002,000000,42.2084,42.5675,41.8324,42.4387,1196681.4349378,0
+CHRW.US,D,20071003,000000,42.3167,42.4387,40.9054,41.1574,2461165.8522447,0
+CHRW.US,D,20071004,000000,41.1809,41.3955,40.3936,40.7115,1335775.7572893,0
+CHRW.US,D,20071005,000000,40.929,42.2871,40.8592,41.61,1390004.3238825,0
+CHRW.US,D,20071008,000000,41.4487,41.6937,40.5963,40.7203,1159964.7690467,0
+CHRW.US,D,20071009,000000,40.619,41.1967,40.1682,41.0413,1647075.8558784,0
+CHRW.US,D,20071010,000000,40.9506,40.9506,39.7057,39.9823,1568544.6242572,0
+CHRW.US,D,20071011,000000,39.9734,40.5078,39.6694,39.8533,1343309.3090941,0
+CHRW.US,D,20071012,000000,40.0561,41.3354,39.8081,41.2046,1246310.003012,0
+CHRW.US,D,20071015,000000,41.0815,41.4093,40.619,40.989,1290111.0933952,0
+CHRW.US,D,20071016,000000,40.8739,41.4152,40.4399,40.5738,1275327.4887001,0
+CHRW.US,D,20071017,000000,41.0283,41.9496,40.4281,40.8355,1519572.473025,0
+CHRW.US,D,20071018,000000,40.7657,41.6012,40.4399,41.488,1009642.2638731,0
+CHRW.US,D,20071019,000000,41.423,41.7881,39.6694,39.6988,2225069.1754358,0
+CHRW.US,D,20071022,000000,39.692,41.1662,39.3908,40.7115,1659890.2100478,0
+CHRW.US,D,20071023,000000,40.6603,41.0196,39.6319,39.7638,2091488.3481064,0
+CHRW.US,D,20071024,000000,39.6565,39.9606,37.6361,39.2393,2600719.4631604,0
+CHRW.US,D,20071025,000000,39.2472,39.7372,38.4499,39.1124,1972536.6744504,0
+CHRW.US,D,20071026,000000,39.5925,39.6694,37.8409,38.7629,1365193.5962835,0
+CHRW.US,D,20071029,000000,38.7551,39.071,37.705,37.888,2140634.256738,0
+CHRW.US,D,20071030,000000,37.6086,38.4332,37.5692,37.643,2260303.3147444,0
+CHRW.US,D,20071031,000000,37.7355,38.2906,37.1529,38.2906,2137893.7672292,0
+CHRW.US,D,20071101,000000,37.6833,38.2827,36.3085,36.4138,2298014.7671498,0
+CHRW.US,D,20071102,000000,36.7858,37.0408,36.1038,36.3892,2601461.2345143,0
+CHRW.US,D,20071105,000000,36.0644,36.5998,35.5507,36.3007,2061853.0583318,0
+CHRW.US,D,20071106,000000,36.1638,36.527,35.8046,36.3252,2025102.8603109,0
+CHRW.US,D,20071107,000000,35.9404,36.22,35.5891,35.5891,4047266.0705852,0
+CHRW.US,D,20071108,000000,35.5891,36.527,35.5213,36.4227,4513377.9152266,0
+CHRW.US,D,20071109,000000,36.278,36.5703,35.281,35.281,3872216.1600742,0
+CHRW.US,D,20071112,000000,35.222,35.5833,34.5243,34.6443,3156217.804318,0
+CHRW.US,D,20071113,000000,34.9013,35.7358,34.6443,35.5891,2406407.8844523,0
+CHRW.US,D,20071114,000000,35.3972,35.8952,35.281,35.6807,2491364.0753482,0
+CHRW.US,D,20071115,000000,35.6275,36.2407,35.6275,35.8736,1863752.3489681,0
+CHRW.US,D,20071116,000000,35.966,36.2023,35.3441,35.7574,3814488.0584909,0
+CHRW.US,D,20071119,000000,35.535,35.6059,35.0075,35.1679,2877499.758416,0
+CHRW.US,D,20071120,000000,35.1679,35.6718,34.5331,35.2142,2133136.2693131,0
+CHRW.US,D,20071121,000000,34.92,36.0881,34.7015,35.5891,2763090.164146,0
+CHRW.US,D,20071123,000000,35.6984,36.0044,35.2959,35.966,759635.84999146,0
+CHRW.US,D,20071126,000000,35.7131,36.3656,35.5833,35.6197,2484419.8761258,0
+CHRW.US,D,20071127,000000,35.8883,37.0151,35.6344,36.9611,2371363.7605454,0
+CHRW.US,D,20071128,000000,37.1529,38.8279,36.9935,38.7944,2075464.0546126,0
+CHRW.US,D,20071129,000000,38.6664,38.8663,37.9717,38.5583,1360035.7450613,0
+CHRW.US,D,20071130,000000,38.8663,39.6024,38.3959,39.5385,3660661.9538267,0
+CHRW.US,D,20071203,000000,39.6024,39.6024,38.8663,39.2865,2272989.6371457,0
+CHRW.US,D,20071204,000000,39.0317,40.9054,38.887,40.6761,3205419.5998324,0
+CHRW.US,D,20071205,000000,40.9506,41.0196,40.1525,41.0048,2096624.8607006,0
+CHRW.US,D,20071206,000000,40.9566,40.9566,40.0384,40.685,2012869.729723,0
+CHRW.US,D,20071207,000000,40.8876,41.4722,40.5452,41.3256,1818472.7965029,0
+CHRW.US,D,20071210,000000,41.4152,41.7557,40.7892,41.61,1399927.8020221,0
+CHRW.US,D,20071211,000000,41.61,41.7557,40.0965,40.0965,1759035.5724303,0
+CHRW.US,D,20071212,000000,40.3209,41.0333,39.8228,40.4153,2166913.2851676,0
+CHRW.US,D,20071213,000000,40.5078,40.6525,39.9911,40.2676,1641828.5856438,0
+CHRW.US,D,20071214,000000,39.8927,40.1939,39.4863,39.5178,1720183.0114901,0
+CHRW.US,D,20071217,000000,39.4234,40.3858,39.2787,39.504,1828620.8382989,0
+CHRW.US,D,20071218,000000,39.9242,40.1053,39.3417,39.8385,1614382.0294256,0
+CHRW.US,D,20071219,000000,39.8612,40.0473,39.4568,39.6407,1158559.467975,0
+CHRW.US,D,20071220,000000,40.0698,40.6269,39.3564,40.6102,1442962.7340479,0
+CHRW.US,D,20071221,000000,40.8966,41.6937,40.6269,41.4152,2668678.9288013,0
+CHRW.US,D,20071224,000000,41.61,41.7243,41.3354,41.4959,544703.02764593,0
+CHRW.US,D,20071226,000000,41.2951,41.9565,40.9959,41.796,611579.30388514,0
+CHRW.US,D,20071227,000000,41.7645,41.8039,41.2351,41.2429,1213748.2728276,0
+CHRW.US,D,20071228,000000,41.6867,42.0874,41.366,41.432,1268079.4680603,0
+CHRW.US,D,20071231,000000,41.2351,41.6937,41.1495,41.5106,1334852.0995349,0
+CHRW.US,D,20080102,000000,41.6012,41.68,39.5591,39.7914,2798428.9643443,0
+CHRW.US,D,20080103,000000,39.7215,40.2412,39.6319,39.8465,1892246.530208,0
+CHRW.US,D,20080104,000000,39.6565,39.8081,38.2346,38.329,2319814.7159524,0
+CHRW.US,D,20080107,000000,38.4589,39.3701,37.9717,38.8279,2879688.4919725,0
+CHRW.US,D,20080108,000000,38.7767,38.9558,36.211,36.3252,3463417.8379581,0
+CHRW.US,D,20080109,000000,36.3951,37.1686,36.0566,36.8872,2726717.9646782,0
+CHRW.US,D,20080110,000000,36.5044,37.7277,36.1865,37.144,1901969.8316944,0
+CHRW.US,D,20080111,000000,36.8941,37.2218,36.1806,36.3951,1935673.6865388,0
+CHRW.US,D,20080114,000000,36.7995,37.336,36.4798,37.0919,1525808.4330232,0
+CHRW.US,D,20080115,000000,36.7395,37.4344,36.5359,36.6874,2420870.3936025,0
+CHRW.US,D,20080116,000000,36.6795,38.0908,36.4473,37.5829,2238394.6405517,0
+CHRW.US,D,20080117,000000,37.6755,38.1144,36.2711,36.3351,2879438.5251875,0
+CHRW.US,D,20080118,000000,36.0566,38.257,36.0487,37.2464,3283094.2379586,0
+CHRW.US,D,20080122,000000,35.966,36.9029,35.6059,36.3725,3683832.6554462,0
+CHRW.US,D,20080123,000000,35.6059,39.4863,35.5891,39.1281,4817458.4446798,0
+CHRW.US,D,20080124,000000,39.071,39.195,37.6902,38.1538,3165168.8506963,0
+CHRW.US,D,20080125,000000,38.1222,38.9814,37.7769,38.0554,1925402.6936005,0
+CHRW.US,D,20080128,000000,37.9983,38.7334,37.8242,38.578,1743761.1792916,0
+CHRW.US,D,20080129,000000,38.4746,39.4863,38.4746,38.9736,2741637.7301422,0
+CHRW.US,D,20080130,000000,39.504,42.4868,39.4863,41.3827,5279963.0450661,0
+CHRW.US,D,20080131,000000,40.9448,42.8608,40.8208,42.5981,4649270.4272546,0
+CHRW.US,D,20080201,000000,42.6325,43.3362,41.9643,43.162,3769734.8588494,0
+CHRW.US,D,20080204,000000,43.2732,43.3834,41.9722,42.0717,2625565.7551395,0
+CHRW.US,D,20080205,000000,41.423,42.8471,41.302,41.9928,3529436.5045772,0
+CHRW.US,D,20080206,000000,42.4318,42.7821,41.4722,41.5274,2586782.290709,0
+CHRW.US,D,20080207,000000,41.423,42.7437,41.2429,42.6463,2865909.8350432,0
+CHRW.US,D,20080208,000000,42.4318,42.6158,41.2429,41.4654,2630631.1389738,0
+CHRW.US,D,20080211,000000,41.4152,41.9496,40.9054,41.7557,1807186.6945477,0
+CHRW.US,D,20080212,000000,42.1404,42.4387,41.432,41.9101,2612677.2238348,0
+CHRW.US,D,20080213,000000,42.2301,42.8559,41.61,42.1828,2189624.6982227,0
+CHRW.US,D,20080214,000000,42.0155,42.1158,41.366,41.4407,1631750.6564826,0
+CHRW.US,D,20080215,000000,41.2429,41.5333,40.8739,41.2873,1961570.6519149,0
+CHRW.US,D,20080219,000000,41.8039,42.1158,40.8739,41.3354,1690097.5782775,0
+CHRW.US,D,20080220,000000,41.1879,41.98,41.049,41.6426,2156391.3093193,0
+CHRW.US,D,20080221,000000,41.9013,42.0155,40.2676,40.3858,2739184.8040488,0
+CHRW.US,D,20080222,000000,40.619,40.619,39.2088,40.2412,2097793.4046142,0
+CHRW.US,D,20080225,000000,40.3041,40.7508,39.6497,40.6692,1695402.7676454,0
+CHRW.US,D,20080226,000000,40.4725,41.302,40.3366,41.0413,1680834.5814805,0
+CHRW.US,D,20080227,000000,40.8876,41.6426,40.7657,41.302,1741422.059214,0
+CHRW.US,D,20080228,000000,40.989,41.0894,40.3139,40.6102,2533693.8165253,0
+CHRW.US,D,20080229,000000,39.9981,40.063,38.9007,38.94,2276001.4320675,0
+CHRW.US,D,20080303,000000,38.948,39.6614,38.8033,39.4234,1986360.0408861,0
+CHRW.US,D,20080304,000000,39.1191,39.875,38.7629,39.6103,2520947.5427405,0
+CHRW.US,D,20080305,000000,39.6172,40.7814,39.4568,40.4989,1905717.3012192,0
+CHRW.US,D,20080306,000000,40.3454,41.0196,39.8996,39.9459,1781983.7426436,0
+CHRW.US,D,20080307,000000,39.7215,40.7972,39.3239,39.875,1813394.2030418,0
+CHRW.US,D,20080310,000000,39.8848,40.1348,38.0977,38.2413,2715036.5900424,0
+CHRW.US,D,20080311,000000,39.1321,40.4074,38.4332,40.4074,2104860.5549788,0
+CHRW.US,D,20080312,000000,40.3691,41.2951,40.2676,40.4989,2475190.4114585,0
+CHRW.US,D,20080313,000000,40.063,41.7163,39.6614,41.1662,2143651.1322854,0
+CHRW.US,D,20080314,000000,41.5333,41.5491,39.7914,40.3936,2088827.1163587,0
+CHRW.US,D,20080317,000000,39.5591,41.61,39.4646,39.5227,3951017.6809832,0
+CHRW.US,D,20080318,000000,40.1939,41.8117,39.8848,41.8039,3677883.2427381,0
+CHRW.US,D,20080319,000000,41.9968,42.1828,40.805,40.805,2875255.1379767,0
+CHRW.US,D,20080320,000000,41.057,42.2173,40.6692,42.1995,4179850.07915,0
+CHRW.US,D,20080324,000000,42.1739,44.589,42.1257,44.3706,3617704.2473116,0
+CHRW.US,D,20080325,000000,42.5214,44.0663,42.4948,43.7436,3257334.4494766,0
+CHRW.US,D,20080326,000000,43.6492,43.8795,42.5075,43.1374,1598974.5238932,0
+CHRW.US,D,20080327,000000,43.2269,43.2269,42.1828,42.2301,2549364.4984696,0
+CHRW.US,D,20080328,000000,42.6158,42.9121,41.7645,41.8679,2356490.7368378,0
+CHRW.US,D,20080331,000000,41.8039,41.8629,41.0894,41.7243,2867616.9252823,0
+CHRW.US,D,20080401,000000,42.3747,43.9276,41.7467,43.904,3773727.2145335,0
+CHRW.US,D,20080402,000000,43.8745,45.2317,43.8745,44.9601,3360486.3932953,0
+CHRW.US,D,20080403,000000,44.7947,44.9481,43.6422,44.0586,3728025.9701342,0
+CHRW.US,D,20080404,000000,44.3706,45.5831,43.9876,45.2139,3891418.8930131,0
+CHRW.US,D,20080407,000000,45.3763,46.5878,44.7947,45.8911,3731802.9072881,0
+CHRW.US,D,20080408,000000,45.6588,46.0101,44.715,45.0003,2448013.1284031,0
+CHRW.US,D,20080409,000000,44.8862,45.6085,44.2957,44.4561,2929252.0280376,0
+CHRW.US,D,20080410,000000,44.5624,44.5624,43.7269,44.2957,2825100.2170789,0
+CHRW.US,D,20080411,000000,43.8017,44.6471,43.7593,44.0182,2562486.738557,0
+CHRW.US,D,20080414,000000,43.9276,44.531,43.7506,44.1648,1794607.0652862,0
+CHRW.US,D,20080415,000000,44.278,44.6756,43.7593,44.6756,1863171.1253868,0
+CHRW.US,D,20080416,000000,44.8074,45.9825,44.6756,45.8911,2156393.3415696,0
+CHRW.US,D,20080417,000000,45.8123,45.8123,44.3793,44.9177,1479773.8995773,0
+CHRW.US,D,20080418,000000,46.0337,46.203,45.3842,46.1803,2168410.0375022,0
+CHRW.US,D,20080421,000000,45.9521,46.0899,44.9915,45.4403,2099974.0091696,0
+CHRW.US,D,20080422,000000,45.3301,45.9746,44.4266,45.5278,2612478.0633069,0
+CHRW.US,D,20080423,000000,46.8397,48.1683,46.818,47.808,5261972.549422,0
+CHRW.US,D,20080424,000000,47.8613,48.6505,46.6655,48.4212,3152526.2216761,0
+CHRW.US,D,20080425,000000,48.3139,48.3139,47.2639,47.7983,1438413.5417859,0
+CHRW.US,D,20080428,000000,47.3229,48.4143,47.3229,47.9154,1659346.5830967,0
+CHRW.US,D,20080429,000000,47.815,48.4212,47.5237,48.0698,1531810.6842386,0
+CHRW.US,D,20080430,000000,48.2961,49.3266,47.9429,48.0768,2605599.9122189,0
+CHRW.US,D,20080501,000000,48.4271,50.4151,48.1437,50.3206,3789340.9934697,0
+CHRW.US,D,20080502,000000,50.7339,51.3578,49.733,50.2083,2492968.5369478,0
+CHRW.US,D,20080505,000000,50.2399,50.8156,49.733,50.4328,1546851.3685947,0
+CHRW.US,D,20080506,000000,50.8078,51.6629,49.9043,51.597,1877761.6663048,0
+CHRW.US,D,20080507,000000,51.4031,51.5754,49.3866,49.5796,1860696.8606653,0
+CHRW.US,D,20080508,000000,49.365,49.7114,48.6505,49.3502,1880598.687702,0
+CHRW.US,D,20080509,000000,48.7853,49.3207,48.5354,49.0215,1529642.273185,0
+CHRW.US,D,20080512,000000,49.0314,49.8325,48.5511,49.7912,1982226.4438072,0
+CHRW.US,D,20080513,000000,49.8541,49.924,49.2026,49.916,1654237.5058812,0
+CHRW.US,D,20080514,000000,50.0185,51.0774,49.7025,50.3826,1674330.3644447,0
+CHRW.US,D,20080515,000000,50.1306,50.4761,49.5796,50.2173,1875491.6427369,0
+CHRW.US,D,20080516,000000,50.4151,50.4151,48.8267,49.2026,2777004.9818445,0
+CHRW.US,D,20080519,000000,49.6553,51.6561,49.5796,50.291,2545964.5437435,0
+CHRW.US,D,20080520,000000,49.985,50.8156,49.4653,49.7192,1266943.4401512,0
+CHRW.US,D,20080521,000000,49.985,50.4682,48.5737,48.7598,1834335.526099,0
+CHRW.US,D,20080522,000000,48.7853,49.5618,48.5137,49.1573,1568792.558792,0
+CHRW.US,D,20080523,000000,48.622,49.0589,47.5857,47.8454,2335908.1059558,0
+CHRW.US,D,20080527,000000,47.937,48.5826,47.507,48.5422,2370833.3432211,0
+CHRW.US,D,20080528,000000,48.8139,48.9133,48.2293,48.743,2264246.8964216,0
+CHRW.US,D,20080529,000000,48.9301,50.0795,48.4517,49.6475,1589521.5116945,0
+CHRW.US,D,20080530,000000,50.0726,50.3924,49.4476,49.4732,4157969.8564612,0
+CHRW.US,D,20080602,000000,49.4812,49.7547,48.3228,48.4822,2043691.8536638,0
+CHRW.US,D,20080603,000000,48.9625,49.3955,47.7687,48.1368,1993840.7541835,0
+CHRW.US,D,20080604,000000,47.5925,49.1769,47.5925,48.7105,1434040.1391736,0
+CHRW.US,D,20080605,000000,48.3621,49.1347,47.9429,49.1288,1247574.062689,0
+CHRW.US,D,20080606,000000,48.6288,48.9782,46.8279,46.8397,2291242.2930766,0
+CHRW.US,D,20080609,000000,46.8131,47.4341,46.1803,47.0227,2206142.8285357,0
+CHRW.US,D,20080610,000000,46.7709,47.6624,46.4657,47.2324,1874088.3739154,0
+CHRW.US,D,20080611,000000,46.9175,46.9588,45.0093,45.1145,3021490.7878281,0
+CHRW.US,D,20080612,000000,45.6656,46.3585,44.9394,45.46,1862772.804331,0
+CHRW.US,D,20080613,000000,46.0101,46.5278,45.2621,46.1381,1656580.6904593,0
+CHRW.US,D,20080616,000000,45.4511,46.3585,45.2768,45.9746,1974392.1189602,0
+CHRW.US,D,20080617,000000,45.9924,46.1646,45.521,45.644,1278610.5890348,0
+CHRW.US,D,20080618,000000,45.2553,45.8821,44.9915,45.2995,2386136.1878639,0
+CHRW.US,D,20080619,000000,45.4009,47.2412,45.2051,47.0169,2816707.0234037,0
+CHRW.US,D,20080620,000000,46.5395,46.6655,45.0151,45.1607,3553196.5587791,0
+CHRW.US,D,20080623,000000,45.5465,45.7139,44.0803,44.1186,2730766.207245,0
+CHRW.US,D,20080624,000000,44.027,44.2269,42.9927,43.6954,4546006.7096703,0
+CHRW.US,D,20080625,000000,43.7436,44.3706,43.1915,44.0103,2964878.3916511,0
+CHRW.US,D,20080626,000000,43.2053,43.6569,42.7988,42.8608,2418918.4172041,0
+CHRW.US,D,20080627,000000,43.2142,43.3589,41.731,42.3835,4539027.9621932,0
+CHRW.US,D,20080630,000000,42.2379,42.9357,41.6553,42.0627,3650208.0583629,0
+CHRW.US,D,20080701,000000,41.5786,42.3167,40.2795,41.6867,3846740.8866321,0
+CHRW.US,D,20080702,000000,41.9928,41.9928,40.0698,40.2736,3539680.0621365,0
+CHRW.US,D,20080703,000000,40.4725,40.6446,39.7057,40.1682,2016529.8124855,0
+CHRW.US,D,20080707,000000,40.5816,41.5953,40.4645,40.8512,3398870.5205449,0
+CHRW.US,D,20080708,000000,40.9448,42.728,40.6348,42.7211,3159613.6945434,0
+CHRW.US,D,20080709,000000,42.6405,43.5202,41.9417,42.4634,3744289.0530365,0
+CHRW.US,D,20080710,000000,42.6325,43.0242,41.488,42.3659,2437640.5229506,0
+CHRW.US,D,20080711,000000,41.9722,42.6158,41.2873,41.9161,2266686.6128882,0
+CHRW.US,D,20080714,000000,42.607,42.607,41.4407,41.8925,2174756.7551409,0
+CHRW.US,D,20080715,000000,41.432,42.0381,40.5325,41.2576,4318000.4212442,0
+CHRW.US,D,20080716,000000,41.2636,43.7436,40.7814,43.6422,3683021.7875827,0
+CHRW.US,D,20080717,000000,43.3982,43.6344,42.1917,42.8304,3488376.9198279,0
+CHRW.US,D,20080718,000000,42.5538,43.9483,42.1995,43.7948,3091443.8909981,0
+CHRW.US,D,20080721,000000,43.6344,44.0035,43.3776,43.6569,2928877.0778601,0
+CHRW.US,D,20080722,000000,43.9345,45.0939,43.162,45.0623,3232186.3683303,0
+CHRW.US,D,20080723,000000,39.5098,39.6024,37.705,38.012,11377589.798624,0
+CHRW.US,D,20080724,000000,37.7769,37.9786,36.211,36.833,6448836.1832352,0
+CHRW.US,D,20080725,000000,37.2553,38.2503,36.8419,38.201,4268415.5465512,0
+CHRW.US,D,20080728,000000,37.8409,38.012,36.4798,36.6962,4784188.4752713,0
+CHRW.US,D,20080729,000000,37.0614,37.9983,36.7681,37.954,2876260.0857425,0
+CHRW.US,D,20080730,000000,37.8733,38.2256,36.7395,37.2641,2213418.2845544,0
+CHRW.US,D,20080731,000000,36.8794,38.0415,36.8242,36.9698,2703052.4101144,0
+CHRW.US,D,20080801,000000,37.4963,37.6833,35.9907,36.6638,3156987.0110507,0
+CHRW.US,D,20080804,000000,36.6795,36.9856,35.973,36.8075,3498367.4622267,0
+CHRW.US,D,20080805,000000,37.1529,39.2717,36.9856,39.1861,4689387.0478718,0
+CHRW.US,D,20080806,000000,39.003,39.2717,38.3654,38.7107,3052657.3781921,0
+CHRW.US,D,20080807,000000,38.6587,38.9657,38.0809,38.511,1824754.4821325,0
+CHRW.US,D,20080808,000000,38.5493,39.9823,38.4884,39.8691,2232242.0028152,0
+CHRW.US,D,20080811,000000,39.7451,40.1122,39.0247,39.5502,2208260.4333321,0
+CHRW.US,D,20080812,000000,39.4951,39.5443,38.642,39.504,2035128.9670898,0
+CHRW.US,D,20080813,000000,39.2629,39.7874,38.7107,39.5385,1950966.3699301,0
+CHRW.US,D,20080814,000000,39.1281,40.4074,39.071,40.2795,2080291.6651636,0
+CHRW.US,D,20080815,000000,40.4399,40.4399,39.5502,39.7914,1957760.1826314,0
+CHRW.US,D,20080818,000000,40.0965,40.2599,39.3642,39.4951,1685926.3845684,0
+CHRW.US,D,20080819,000000,39.4705,39.9606,38.7414,38.9558,1883378.8060913,0
+CHRW.US,D,20080820,000000,38.9736,39.5591,38.329,38.5356,1805429.8141766,0
+CHRW.US,D,20080821,000000,38.6183,38.6183,37.8299,38.2109,1287552.490287,0
+CHRW.US,D,20080822,000000,38.5583,39.4568,37.8566,39.3327,1342856.1172807,0
+CHRW.US,D,20080825,000000,39.0247,39.2088,38.0721,38.8111,1483816.0453933,0
+CHRW.US,D,20080826,000000,38.7414,39.1034,38.4116,38.9961,2432263.1886977,0
+CHRW.US,D,20080827,000000,38.9657,39.8533,38.3959,39.4951,1296101.151109,0
+CHRW.US,D,20080828,000000,39.6172,40.8739,39.504,40.6603,2007834.829643,0
+CHRW.US,D,20080829,000000,40.3601,40.6978,39.7215,39.9685,1717797.149656,0
+CHRW.US,D,20080902,000000,41.0333,41.61,39.7638,39.9144,1765450.3704536,0
+CHRW.US,D,20080903,000000,39.8848,40.2225,39.3327,39.6172,1627955.4290761,0
+CHRW.US,D,20080904,000000,39.317,39.7914,38.4746,38.6587,1505566.2040639,0
+CHRW.US,D,20080905,000000,38.4972,39.0178,37.5909,38.2346,2128258.8686301,0
+CHRW.US,D,20080908,000000,38.4884,39.1546,38.2256,38.7334,1920529.3574182,0
+CHRW.US,D,20080909,000000,39.0867,39.8691,38.578,39.003,3207467.091994,0
+CHRW.US,D,20080910,000000,39.5847,41.2046,38.8574,40.6348,3616506.2357689,0
+CHRW.US,D,20080911,000000,40.4005,42.4948,40.0315,42.3835,3458180.7289747,0
+CHRW.US,D,20080912,000000,42.1739,42.9199,41.3256,42.5902,2182501.6609753,0
+CHRW.US,D,20080915,000000,41.8246,42.9288,41.3256,41.8925,3735459.9416752,0
+CHRW.US,D,20080916,000000,42.8914,43.0095,41.113,42.2704,4478400.8555789,0
+CHRW.US,D,20080917,000000,41.057,41.9161,39.9685,40.1447,4031955.0969413,0
+CHRW.US,D,20080918,000000,41.4152,43.4779,40.0768,42.9592,4271886.6300372,0
+CHRW.US,D,20080919,000000,44.093,44.1403,41.0413,43.1768,3792693.1903141,0
+CHRW.US,D,20080922,000000,42.9288,43.1049,40.7203,40.9369,1741715.7193802,0
+CHRW.US,D,20080923,000000,41.1574,41.7557,40.4645,40.4989,1964118.0776466,0
+CHRW.US,D,20080924,000000,40.4989,41.1406,39.9981,40.5895,1938405.0309212,0
+CHRW.US,D,20080925,000000,40.4585,41.6277,39.9734,40.4153,2443786.0478111,0
+CHRW.US,D,20080926,000000,39.8927,40.5963,39.504,40.0315,2088566.9883223,0
+CHRW.US,D,20080929,000000,39.383,39.8308,37.3153,37.3508,3882359.1212444,0
+CHRW.US,D,20080930,000000,37.144,39.0867,37.1057,39.0867,3329219.2065421,0
+CHRW.US,D,20081001,000000,37.9717,39.5227,37.5909,39.1124,2692899.2876928,0
+CHRW.US,D,20081002,000000,38.7414,39.1321,35.6117,35.9267,4151133.366504,0
+CHRW.US,D,20081003,000000,36.7178,38.3152,35.7446,35.8657,3974688.3161727,0
+CHRW.US,D,20081006,000000,34.9593,36.0487,33.4388,35.9484,5346430.8389981,0
+CHRW.US,D,20081007,000000,36.0181,36.6481,34.1996,34.7438,4467322.0431527,0
+CHRW.US,D,20081008,000000,34.789,35.0902,33.1023,33.8954,5460552.8698528,0
+CHRW.US,D,20081009,000000,34.047,34.6218,30.2511,30.5868,6392173.9969262,0
+CHRW.US,D,20081010,000000,29.9363,33.0875,27.9966,31.7461,7271070.4226169,0
+CHRW.US,D,20081013,000000,32.436,33.7409,31.8475,33.7085,3614499.3886129,0
+CHRW.US,D,20081014,000000,34.9278,35.8263,34.4142,34.7752,6458888.7092677,0
+CHRW.US,D,20081015,000000,34.3315,34.4002,30.6812,30.6812,5076026.7290103,0
+CHRW.US,D,20081016,000000,30.6812,32.9634,29.7139,32.5954,6586557.7205193,0
+CHRW.US,D,20081017,000000,31.6526,35.0075,30.5101,31.1773,4609312.3221595,0
+CHRW.US,D,20081020,000000,31.6025,32.9811,30.7432,32.3219,3363355.9306971,0
+CHRW.US,D,20081021,000000,32.122,32.6997,30.3585,30.7344,3688529.1858538,0
+CHRW.US,D,20081022,000000,32.1003,35.6413,31.8307,33.6632,8578490.1916856,0
+CHRW.US,D,20081023,000000,33.8384,35.2959,33.367,34.6305,5611988.0320572,0
+CHRW.US,D,20081024,000000,32.3356,35.0222,32.2135,33.8698,3521982.2105334,0
+CHRW.US,D,20081027,000000,33.0058,36.0811,32.9487,34.3225,3957828.7678119,0
+CHRW.US,D,20081028,000000,35.3362,37.4344,34.2084,37.3084,3958943.457093,0
+CHRW.US,D,20081029,000000,37.6598,39.5385,36.4315,37.3084,3575129.6199753,0
+CHRW.US,D,20081030,000000,38.2177,39.6319,37.705,38.9961,3078799.2297275,0
+CHRW.US,D,20081031,000000,38.9086,41.0333,38.2256,39.7146,3301940.3109724,0
+CHRW.US,D,20081103,000000,39.7874,41.2046,39.7874,41.0963,3946978.5835426,0
+CHRW.US,D,20081104,000000,42.2301,42.7211,41.7881,42.6847,3840945.9249456,0
+CHRW.US,D,20081105,000000,42.2458,42.8235,39.7541,39.9517,2645550.9044379,0
+CHRW.US,D,20081106,000000,39.4065,40.7203,38.6036,38.7629,2436672.1556901,0
+CHRW.US,D,20081107,000000,39.4234,39.8996,38.4589,39.6988,2319489.5559068,0
+CHRW.US,D,20081110,000000,40.619,40.8799,39.9685,40.1525,2480989.4376455,0
+CHRW.US,D,20081111,000000,39.8612,41.0126,38.7334,40.2322,2054916.9881105,0
+CHRW.US,D,20081112,000000,39.4234,40.1201,38.8663,39.0178,2454186.0886424,0
+CHRW.US,D,20081113,000000,38.9007,41.2873,36.7455,41.1406,3893922.6253636,0
+CHRW.US,D,20081114,000000,40.1939,41.0048,38.698,38.948,2624271.2117083,0
+CHRW.US,D,20081117,000000,38.8191,40.9566,38.5583,39.4234,3725455.1735242,0
+CHRW.US,D,20081118,000000,39.2954,40.9448,38.7255,39.4065,4062042.5624043,0
+CHRW.US,D,20081119,000000,39.4705,39.8465,36.1944,36.2407,5153494.0776075,0
+CHRW.US,D,20081120,000000,36.0811,36.4315,33.6425,33.7567,5329832.4347989,0
+CHRW.US,D,20081121,000000,34.2084,36.9611,33.4132,36.9236,4276965.2234983,0
+CHRW.US,D,20081124,000000,37.7119,39.2166,36.833,38.578,4235264.4637843,0
+CHRW.US,D,20081125,000000,39.1191,39.2088,37.3675,38.1322,3342447.1236444,0
+CHRW.US,D,20081126,000000,37.5209,39.3701,37.0771,39.3642,3239679.2751295,0
+CHRW.US,D,20081128,000000,38.7551,39.3564,38.0809,39.1783,1489416.9271775,0
+CHRW.US,D,20081201,000000,38.322,38.4884,35.0842,35.0902,4640476.8802733,0
+CHRW.US,D,20081202,000000,35.5596,36.5103,34.6925,35.8952,3731281.6350901,0
+CHRW.US,D,20081203,000000,35.7131,37.8162,35.3519,37.7769,3558187.765478,0
+CHRW.US,D,20081204,000000,37.0092,37.6253,35.6807,36.0811,3107790.296162,0
+CHRW.US,D,20081205,000000,35.7131,37.1145,34.0155,37.1145,3307851.1109251,0
+CHRW.US,D,20081208,000000,36.8645,39.6103,36.8242,38.9323,4046292.6226989,0
+CHRW.US,D,20081209,000000,38.2346,39.2787,37.4589,38.4884,3326283.6210061,0
+CHRW.US,D,20081210,000000,38.7334,40.2145,38.7187,39.2717,2712593.8252004,0
+CHRW.US,D,20081211,000000,38.9558,39.815,37.2218,37.4412,2609204.1080985,0
+CHRW.US,D,20081212,000000,36.5703,38.4667,36.5703,37.705,2723391.1709623,0
+CHRW.US,D,20081215,000000,37.9983,38.2827,36.9157,37.3281,1899285.2290686,0
+CHRW.US,D,20081216,000000,38.2984,39.6565,37.3999,39.4234,2941641.6418973,0
+CHRW.US,D,20081217,000000,38.8368,40.6446,37.8733,39.692,2526275.0868615,0
+CHRW.US,D,20081218,000000,39.7372,40.6102,38.4746,38.887,2482029.9497912,0
+CHRW.US,D,20081219,000000,39.3701,40.3454,38.887,39.7146,2872482.1324635,0
+CHRW.US,D,20081222,000000,39.6781,40.2599,38.9007,39.6851,2280154.3355239,0
+CHRW.US,D,20081223,000000,39.9823,40.0965,38.9558,39.4794,1366964.7024064,0
+CHRW.US,D,20081224,000000,39.4568,39.8848,39.0936,39.5305,599303.49604125,0
+CHRW.US,D,20081226,000000,39.7372,39.8848,38.9736,39.8081,982243.46553664,0
+CHRW.US,D,20081229,000000,39.3504,39.5178,38.6261,39.012,951262.82607364,0
+CHRW.US,D,20081230,000000,39.4144,40.989,38.8663,40.8876,2547342.4094365,0
+CHRW.US,D,20081231,000000,41.0333,42.6709,40.9448,42.2084,3483199.762228,0
+CHRW.US,D,20090102,000000,42.3747,43.0577,41.6867,42.8392,2446518.4083187,0
+CHRW.US,D,20090105,000000,41.98,42.4701,40.805,41.2272,3532249.138971,0
+CHRW.US,D,20090106,000000,41.6277,42.1828,40.6978,41.0333,3151742.7891913,0
+CHRW.US,D,20090107,000000,40.5669,40.7814,39.5385,39.7372,2308416.8402313,0
+CHRW.US,D,20090108,000000,39.6497,40.0148,38.6497,39.3564,3007168.5039477,0
+CHRW.US,D,20090109,000000,39.3564,39.4065,37.3508,37.8083,3009263.753991,0
+CHRW.US,D,20090112,000000,37.9293,38.3152,36.8645,37.1686,2505423.1828168,0
+CHRW.US,D,20090113,000000,37.0851,37.7769,36.7395,37.2916,3054842.047248,0
+CHRW.US,D,20090114,000000,36.8144,36.8144,35.911,36.0566,3196043.8131446,0
+CHRW.US,D,20090115,000000,36.0487,37.7444,35.6275,37.4186,3821737.0952559,0
+CHRW.US,D,20090116,000000,37.6508,37.7522,35.4789,36.2327,3320773.1743595,0
+CHRW.US,D,20090120,000000,35.1196,36.0261,34.4544,34.4613,4023869.7891842,0
+CHRW.US,D,20090121,000000,34.9013,35.4533,33.7085,35.3293,4549858.8400847,0
+CHRW.US,D,20090122,000000,35.0479,35.1109,33.9034,34.6138,3478325.4099204,0
+CHRW.US,D,20090123,000000,33.7478,34.0952,33.2047,33.5874,3600052.1213399,0
+CHRW.US,D,20090126,000000,33.9034,34.2851,32.9054,33.4713,3026638.4777989,0
+CHRW.US,D,20090127,000000,33.5874,34.4229,32.9891,34.1858,3269849.046729,0
+CHRW.US,D,20090128,000000,34.1858,37.0614,34.1769,35.5213,5690458.2961699,0
+CHRW.US,D,20090129,000000,35.3972,35.6718,34.3315,34.6778,2991512.0477554,0
+CHRW.US,D,20090130,000000,36.0733,36.527,35.0312,35.2673,4628737.5865046,0
+CHRW.US,D,20090202,000000,34.8865,35.2368,33.7734,34.5164,4170552.5340981,0
+CHRW.US,D,20090203,000000,34.7812,36.1481,34.6611,36.1186,4176122.9321281,0
+CHRW.US,D,20090204,000000,36.1432,37.0004,35.8193,36.0044,3391386.758872,0
+CHRW.US,D,20090205,000000,35.4956,37.4462,35.4219,37.0851,3260490.5341685,0
+CHRW.US,D,20090206,000000,37.1235,38.5493,37.1235,38.3497,3952673.9649651,0
+CHRW.US,D,20090209,000000,38.0977,38.4589,37.336,38.1222,2959783.5401877,0
+CHRW.US,D,20090210,000000,37.5829,38.4746,36.3351,36.8242,4013505.3127329,0
+CHRW.US,D,20090211,000000,37.0004,37.3921,35.4454,36.1038,3842923.3044725,0
+CHRW.US,D,20090212,000000,35.6718,36.4709,34.8865,36.3951,3470971.7122657,0
+CHRW.US,D,20090213,000000,36.4011,36.9443,35.966,36.278,2310403.3648845,0
+CHRW.US,D,20090217,000000,35.1767,35.2437,33.861,34.7683,3775564.3687908,0
+CHRW.US,D,20090218,000000,34.8865,35.0389,33.8787,34.5479,3282326.047351,0
+CHRW.US,D,20090219,000000,34.5243,35.4877,34.295,34.4692,2414829.5296316,0
+CHRW.US,D,20090220,000000,34.1936,34.6375,33.5254,34.3008,2708023.2943105,0
+CHRW.US,D,20090223,000000,34.3541,34.7683,32.6279,32.7066,3397309.7523264,0
+CHRW.US,D,20090224,000000,31.1998,33.18,30.9095,33.0943,5347904.2204543,0
+CHRW.US,D,20090225,000000,32.7726,33.4535,31.6782,32.0364,4460260.9895389,0
+CHRW.US,D,20090226,000000,32.5826,32.5826,31.0631,31.2412,4551121.8836366,0
+CHRW.US,D,20090227,000000,30.8801,32.3002,30.7639,31.7412,3890404.800121,0
+CHRW.US,D,20090302,000000,31.1921,31.3947,30.3506,30.4421,5446405.3594968,0
+CHRW.US,D,20090303,000000,30.5651,31.44,30.0367,30.0494,4289043.9030646,0
+CHRW.US,D,20090304,000000,30.6035,30.9882,29.6646,30.7432,5131597.5969165,0
+CHRW.US,D,20090305,000000,30.265,30.4185,28.9069,29.4472,4440843.8541951,0
+CHRW.US,D,20090306,000000,29.5849,30.2581,28.6579,29.1912,4220183.1344226,0
+CHRW.US,D,20090309,000000,28.9452,30.0307,28.7632,29.1844,4220847.6802656,0
+CHRW.US,D,20090310,000000,29.6736,31.0631,29.1549,31.0316,4843545.4254576,0
+CHRW.US,D,20090311,000000,31.0719,31.5001,30.6104,31.2412,3994083.0967634,0
+CHRW.US,D,20090312,000000,31.2255,32.6663,30.8801,32.5895,3881427.3344889,0
+CHRW.US,D,20090313,000000,32.6357,32.8974,32.1693,32.7647,2959646.3632934,0
+CHRW.US,D,20090316,000000,32.9054,34.4839,32.7647,33.7734,4853918.03091,0
+CHRW.US,D,20090317,000000,34.0382,34.7015,33.7262,34.6778,4836582.9359827,0
+CHRW.US,D,20090318,000000,34.5991,35.7358,33.9269,35.281,4353304.6731876,0
+CHRW.US,D,20090319,000000,35.281,35.5891,34.4613,34.789,4087795.2380102,0
+CHRW.US,D,20090320,000000,35.097,35.6885,33.2144,33.6111,5182446.5312865,0
+CHRW.US,D,20090323,000000,34.5164,37.2386,34.3008,36.6481,6202451.2393606,0
+CHRW.US,D,20090324,000000,35.6984,35.7446,34.5991,34.6611,5294818.7946462,0
+CHRW.US,D,20090325,000000,34.5607,35.222,33.1023,34.1257,5074421.2512855,0
+CHRW.US,D,20090326,000000,34.5331,36.6166,34.1858,36.6166,5378968.182179,0
+CHRW.US,D,20090327,000000,35.7358,36.2023,35.2506,35.5133,2206834.8097575,0
+CHRW.US,D,20090330,000000,34.6778,35.3972,33.7812,34.2704,2575842.6874272,0
+CHRW.US,D,20090331,000000,34.2851,35.528,33.8384,34.9819,2642754.5280463,0
+CHRW.US,D,20090401,000000,34.4002,34.9524,33.8954,34.7812,3284462.9585253,0
+CHRW.US,D,20090402,000000,35.6984,37.8005,34.9898,36.8872,4171746.4811403,0
+CHRW.US,D,20090403,000000,36.5103,37.4412,36.3656,37.0614,1922914.2031272,0
+CHRW.US,D,20090406,000000,36.4315,36.8144,35.5419,36.3252,2595659.1599519,0
+CHRW.US,D,20090407,000000,35.782,35.9404,34.4328,34.5912,3330383.6859552,0
+CHRW.US,D,20090408,000000,34.8451,35.3135,34.3619,35.3037,2157984.5935424,0
+CHRW.US,D,20090409,000000,35.7889,37.4589,35.7889,37.0092,3317240.1072397,0
+CHRW.US,D,20090413,000000,36.3587,36.6559,35.5507,36.0487,2534391.8944981,0
+CHRW.US,D,20090414,000000,35.9484,36.7455,35.5596,36.4798,2325169.6954521,0
+CHRW.US,D,20090415,000000,36.4315,37.1608,36.3951,37.0851,2318016.1744505,0
+CHRW.US,D,20090416,000000,37.2012,38.201,36.6166,38.012,2801143.0345993,0
+CHRW.US,D,20090417,000000,38.0278,38.3497,37.2306,38.1322,2672823.7032567,0
+CHRW.US,D,20090420,000000,37.3999,37.9786,36.5487,36.8242,2751766.4655605,0
+CHRW.US,D,20090421,000000,36.9521,37.7522,36.5487,37.6508,3364699.2481351,0
+CHRW.US,D,20090422,000000,39.1704,41.5864,39.0317,40.4281,6709183.7026898,0
+CHRW.US,D,20090423,000000,40.2676,41.0283,39.6614,40.8592,3149339.6532299,0
+CHRW.US,D,20090424,000000,41.1259,41.4152,40.5738,40.9192,2544470.8397843,0
+CHRW.US,D,20090427,000000,40.1939,40.5235,39.5925,39.6407,2781116.2241702,0
+CHRW.US,D,20090428,000000,39.2008,40.3209,39.012,39.8691,2109136.4095775,0
+CHRW.US,D,20090429,000000,39.9685,41.057,39.9685,40.6446,2161310.3711331,0
+CHRW.US,D,20090430,000000,40.6446,41.8324,40.0965,40.7735,2550768.7834163,0
+CHRW.US,D,20090501,000000,40.6102,41.0196,39.9606,40.5078,1451539.8463739,0
+CHRW.US,D,20090504,000000,40.6761,42.1739,40.5078,42.0067,2381562.6085984,0
+CHRW.US,D,20090505,000000,41.7094,42.1484,41.1495,42.0874,2317866.8040546,0
+CHRW.US,D,20090506,000000,42.1828,42.3747,41.1967,42.2379,2085962.6595827,0
+CHRW.US,D,20090507,000000,42.3018,42.3747,40.4891,40.9369,2661084.4094879,0
+CHRW.US,D,20090508,000000,41.4014,41.7094,39.9685,40.2736,2718356.2708823,0
+CHRW.US,D,20090511,000000,39.8385,40.3296,38.7767,40.0561,2290507.6345986,0
+CHRW.US,D,20090512,000000,40.3533,40.8296,39.195,39.8465,2727704.6221913,0
+CHRW.US,D,20090513,000000,39.383,39.5925,38.3358,38.5493,2378106.7669895,0
+CHRW.US,D,20090514,000000,38.6813,39.5227,38.4884,38.9814,2119978.4648456,0
+CHRW.US,D,20090515,000000,38.8279,39.9606,38.5435,38.9086,2983871.8028106,0
+CHRW.US,D,20090518,000000,39.012,39.8996,38.7767,39.8996,2136938.6095955,0
+CHRW.US,D,20090519,000000,39.6319,40.1447,39.4568,39.5305,1877002.6208235,0
+CHRW.US,D,20090520,000000,39.7215,40.3139,38.879,39.0247,2890424.8702259,0
+CHRW.US,D,20090521,000000,38.6664,39.1861,36.9856,37.3921,3491134.683464,0
+CHRW.US,D,20090522,000000,37.5299,37.888,36.9856,37.272,2074558.6871108,0
+CHRW.US,D,20090526,000000,36.8144,39.0778,36.6638,39.0778,3229215.2184142,0
+CHRW.US,D,20090527,000000,38.7944,41.0196,37.6981,37.7592,3318198.3132489,0
+CHRW.US,D,20090528,000000,38.3427,38.6113,37.5829,38.4116,2991739.6597873,0
+CHRW.US,D,20090529,000000,38.5493,39.4401,38.329,38.9814,5357472.0547941,0
+CHRW.US,D,20090601,000000,39.626,41.0333,39.4488,40.6348,2746751.8879833,0
+CHRW.US,D,20090602,000000,40.3139,41.7467,40.3139,41.049,2428452.7194142,0
+CHRW.US,D,20090603,000000,40.7203,40.9566,39.9734,40.3139,2136936.5773452,0
+CHRW.US,D,20090604,000000,40.2874,40.2874,39.5925,40.0315,2046083.8122487,0
+CHRW.US,D,20090605,000000,40.6692,40.7273,39.7541,40.2676,1994948.3305886,0
+CHRW.US,D,20090608,000000,39.8465,40.9448,39.6103,40.5738,2366480.2631116,0
+CHRW.US,D,20090609,000000,40.6525,41.432,40.5532,41.2636,2052970.092338,0
+CHRW.US,D,20090610,000000,41.5333,41.5706,40.4989,41.3354,2093934.1613239,0
+CHRW.US,D,20090611,000000,41.1259,41.7094,40.805,41.2793,1511600.9712839,0
+CHRW.US,D,20090612,000000,41.0048,41.0963,39.6172,40.2076,2431762.2390025,0
+CHRW.US,D,20090615,000000,39.8848,40.0236,38.7491,39.1635,1656280.9335424,0
+CHRW.US,D,20090616,000000,39.4646,39.7146,38.0908,38.1686,2014330.9176776,0
+CHRW.US,D,20090617,000000,38.1941,38.4195,37.6598,38.1538,2508059.0114359,0
+CHRW.US,D,20090618,000000,38.1538,38.7944,37.6253,38.4884,1288236.3425077,0
+CHRW.US,D,20090619,000000,38.948,39.1704,38.3427,38.7059,2098040.3230238,0
+CHRW.US,D,20090622,000000,38.3811,38.4411,37.3842,37.888,2986813.4850975,0
+CHRW.US,D,20090623,000000,37.888,38.6113,37.7208,38.1459,1420089.7570952,0
+CHRW.US,D,20090624,000000,38.3811,39.4646,38.2346,38.4814,2055134.438891,0
+CHRW.US,D,20090625,000000,38.2758,39.9823,38.1144,39.875,1771376.4122834,0
+CHRW.US,D,20090626,000000,39.6172,39.9606,39.2629,39.7795,1557875.3102633,0
+CHRW.US,D,20090629,000000,39.7795,40.7657,39.2235,40.3691,1783957.0576699,0
+CHRW.US,D,20090630,000000,40.3366,40.6525,39.6103,39.9981,1824891.6590267,0
+CHRW.US,D,20090701,000000,40.3601,40.8139,40.063,40.4281,1815027.1161455,0
+CHRW.US,D,20090702,000000,40.2322,40.3601,38.9657,38.9657,1553266.1666179,0
+CHRW.US,D,20090706,000000,39.0247,39.5925,38.7334,39.5385,1521461.4496645,0
+CHRW.US,D,20090707,000000,39.3642,39.4065,38.2984,38.4195,1949687.068376,0
+CHRW.US,D,20090708,000000,38.578,38.642,37.6303,38.4264,2067271.0375904,0
+CHRW.US,D,20090709,000000,38.5209,38.7629,38.0977,38.4814,1235414.0931114,0
+CHRW.US,D,20090710,000000,38.266,39.2472,38.266,39.012,1200417.727086,0
+CHRW.US,D,20090713,000000,38.7334,38.94,37.8812,38.7944,2664864.3950172,0
+CHRW.US,D,20090714,000000,38.8496,39.317,38.5041,39.2472,1712528.5407933,0
+CHRW.US,D,20090715,000000,39.6319,39.8612,38.9558,39.2088,3078279.9897799,0
+CHRW.US,D,20090716,000000,39.071,40.5452,38.6113,40.2962,2392218.7129655,0
+CHRW.US,D,20090717,000000,40.4891,40.4891,39.7284,40.3454,1699122.8017912,0
+CHRW.US,D,20090720,000000,40.6033,40.8139,40.0148,40.6909,1915827.7463848,0
+CHRW.US,D,20090721,000000,40.9113,40.9822,39.6497,40.1998,2681358.1383267,0
+CHRW.US,D,20090722,000000,41.2193,42.1828,40.6761,40.9054,4629181.6331917,0
+CHRW.US,D,20090723,000000,40.5235,42.0717,40.4281,41.8679,2520848.9786017,0
+CHRW.US,D,20090724,000000,41.4584,41.6474,40.8876,41.3955,2292393.5628627,0
+CHRW.US,D,20090727,000000,40.0561,41.2873,39.9312,41.2873,2779398.9726797,0
+CHRW.US,D,20090728,000000,40.7341,41.2793,40.6603,41.1495,2164366.8755611,0
+CHRW.US,D,20090729,000000,40.9192,41.302,40.5532,40.8966,1834829.3629183,0
+CHRW.US,D,20090730,000000,41.5037,42.1021,41.1662,41.7467,2344570.5727937,0
+CHRW.US,D,20090731,000000,41.5618,42.1828,41.366,41.8246,1836989.6449708,0
+CHRW.US,D,20090803,000000,41.4959,42.1484,41.423,42.0224,1971607.9360704,0
+CHRW.US,D,20090804,000000,41.8394,42.11,41.4584,41.8324,1982752.7966309,0
+CHRW.US,D,20090805,000000,41.796,41.8462,40.6525,41.0658,1819018.4557044,0
+CHRW.US,D,20090806,000000,40.7892,41.0196,40.5147,40.6525,1918318.2691086,0
+CHRW.US,D,20090807,000000,41.0658,42.1691,41.0658,42.0067,1785682.4381615,0
+CHRW.US,D,20090810,000000,41.9968,41.9968,41.1967,41.7006,1442775.7670217,0
+CHRW.US,D,20090811,000000,41.5106,42.1484,41.2509,41.926,1637610.6501781,0
+CHRW.US,D,20090812,000000,41.5864,42.9662,41.4654,42.5823,1963417.9674236,0
+CHRW.US,D,20090813,000000,42.9525,43.0577,42.2871,42.5538,1543791.8157913,0
+CHRW.US,D,20090814,000000,42.5765,42.5765,41.5618,42.0067,1484649.26801,0
+CHRW.US,D,20090817,000000,41.9565,41.9565,40.9054,41.2509,2234749.7996663,0
+CHRW.US,D,20090818,000000,41.4152,42.2301,41.3503,42.0951,1955176.1763946,0
+CHRW.US,D,20090819,000000,41.8629,42.7684,41.4722,42.6463,1934254.159715,0
+CHRW.US,D,20090820,000000,42.4229,42.8972,42.1828,42.7437,2031457.7069507,0
+CHRW.US,D,20090821,000000,43.037,44.3331,42.3835,44.158,3143718.4489428,0
+CHRW.US,D,20090824,000000,43.8677,44.4867,43.721,44.0803,1777239.4543544,0
+CHRW.US,D,20090825,000000,44.3489,44.7484,43.843,44.1806,1698181.8699094,0
+CHRW.US,D,20090826,000000,44.2111,44.6047,43.7593,43.9876,1686937.429085,0
+CHRW.US,D,20090827,000000,44.0803,44.2012,43.1463,43.7593,1552594.5078989,0
+CHRW.US,D,20090828,000000,44.088,44.3706,43.2269,43.535,1473173.1506531,0
+CHRW.US,D,20090831,000000,43.4169,43.5969,42.663,43.1541,1473957.5992629,0
+CHRW.US,D,20090901,000000,42.9199,43.8795,42.3245,42.4701,1674268.380811,0
+CHRW.US,D,20090902,000000,42.3393,42.7762,41.9968,42.4868,1394479.3390091,0
+CHRW.US,D,20090903,000000,42.6709,42.9927,42.1828,42.9927,1205157.9508748,0
+CHRW.US,D,20090904,000000,43.1295,43.8017,42.8165,43.7879,1389582.6319484,0
+CHRW.US,D,20090908,000000,43.7269,44.1648,43.4779,43.6659,1196651.9673087,0
+CHRW.US,D,20090909,000000,43.7731,43.904,43.0803,43.4248,1875667.4323866,0
+CHRW.US,D,20090910,000000,43.2821,44.1009,43.2004,44.027,1724100.1739136,0
+CHRW.US,D,20090911,000000,44.3706,45.1844,44.2475,45.0387,2420631.604194,0
+CHRW.US,D,20090914,000000,44.8144,45.1933,44.526,44.9481,1475287.7070742,0
+CHRW.US,D,20090915,000000,44.8527,45.0722,44.4266,44.8016,1615428.6383221,0
+CHRW.US,D,20090916,000000,44.8449,45.1844,44.219,45.1204,1927533.5080239,0
+CHRW.US,D,20090917,000000,45.0093,45.7365,44.709,45.0151,1660292.5956041,0
+CHRW.US,D,20090918,000000,45.1549,45.4167,44.6047,45.0151,1894449.4895165,0
+CHRW.US,D,20090921,000000,44.8144,45.2917,44.5624,44.9601,1612086.6027292,0
+CHRW.US,D,20090922,000000,44.8617,45.5771,44.8233,45.3301,1353985.7359641,0
+CHRW.US,D,20090923,000000,45.3143,45.6085,44.6471,44.7021,1657399.687324,0
+CHRW.US,D,20090924,000000,44.8527,44.8694,43.9956,44.4561,1703845.7514525,0
+CHRW.US,D,20090925,000000,44.5713,44.9551,43.9641,44.158,1258374.4568264,0
+CHRW.US,D,20090928,000000,44.4945,45.0486,44.3626,44.6923,855747.06269924,0
+CHRW.US,D,20090929,000000,44.6638,44.8527,43.8795,44.1009,1171160.4358644,0
+CHRW.US,D,20090930,000000,44.093,44.7867,43.1768,44.2957,1792584.9762531,0
+CHRW.US,D,20091001,000000,44.2859,44.5457,43.0577,43.0577,1649903.7321494,0
+CHRW.US,D,20091002,000000,43.0646,43.4593,42.7762,43.162,1491250.0169342,0
+CHRW.US,D,20091005,000000,43.3776,44.219,42.9592,44.219,1835685.9564132,0
+CHRW.US,D,20091006,000000,44.2436,44.8016,43.9876,44.2269,1916792.0491449,0
+CHRW.US,D,20091007,000000,43.6216,44.3793,43.1915,44.1097,1989463.2870706,0
+CHRW.US,D,20091008,000000,44.3489,44.6756,44.0663,44.3193,1527328.5562361,0
+CHRW.US,D,20091009,000000,44.2357,44.8527,43.904,44.8016,1632158.1226646,0
+CHRW.US,D,20091012,000000,44.8016,45.2995,44.7228,45.079,1003936.7211992,0
+CHRW.US,D,20091013,000000,44.9098,45.4669,44.8694,45.3448,1521182.0152504,0
+CHRW.US,D,20091014,000000,45.6085,46.571,45.4009,46.571,2111332.25601,0
+CHRW.US,D,20091015,000000,46.3043,46.9588,46.1646,46.7709,2103466.4312836,0
+CHRW.US,D,20091016,000000,46.4589,46.8279,46.1646,46.7246,2114678.3561036,0
+CHRW.US,D,20091019,000000,46.7973,47.1467,46.6114,46.942,1969526.911779,0
+CHRW.US,D,20091020,000000,46.7973,47.315,46.3732,47.1467,2710829.8319534,0
+CHRW.US,D,20091021,000000,46.4589,46.7156,44.4089,45.0486,6084797.1575113,0
+CHRW.US,D,20091022,000000,44.8784,45.5032,44.4561,45.2474,3174641.1692726,0
+CHRW.US,D,20091023,000000,44.7652,45.079,43.4681,43.904,3421392.9343235,0
+CHRW.US,D,20091026,000000,44.1255,44.589,43.4041,43.5822,1728672.7370539,0
+CHRW.US,D,20091027,000000,43.5969,44.0496,43.1463,43.3283,2017813.1785402,0
+CHRW.US,D,20091028,000000,43.5882,43.8086,42.9199,42.9927,1426882.5536713,0
+CHRW.US,D,20091029,000000,43.1541,43.6216,42.9525,43.3362,2079096.7019963,0
+CHRW.US,D,20091030,000000,43.1836,43.4248,42.0951,42.2704,2220973.1749873,0
+CHRW.US,D,20091102,000000,42.3314,42.9525,41.9968,42.5135,2017037.8750566,0
+CHRW.US,D,20091103,000000,42.4791,43.1295,42.3314,42.9592,2126426.7949986,0
+CHRW.US,D,20091104,000000,43.0803,43.2269,41.8629,41.9496,2725516.9047599,0
+CHRW.US,D,20091105,000000,42.1631,43.1049,41.9722,42.9849,2044767.9301894,0
+CHRW.US,D,20091106,000000,42.6552,43.4818,42.5902,43.3362,1295672.3462988,0
+CHRW.US,D,20091109,000000,43.5045,44.219,43.4878,43.9956,2044748.6238117,0
+CHRW.US,D,20091110,000000,43.2428,44.0803,43.2191,43.904,2058436.8456034,0
+CHRW.US,D,20091111,000000,44.1806,44.6638,43.8677,44.6047,2234107.6085764,0
+CHRW.US,D,20091112,000000,44.3193,44.709,44.0496,44.2475,1564949.5735039,0
+CHRW.US,D,20091113,000000,44.2269,44.2554,43.7653,43.843,1587310.4233849,0
+CHRW.US,D,20091116,000000,43.7948,45.0486,43.7653,44.902,1575309.9854546,0
+CHRW.US,D,20091117,000000,44.6845,44.9481,44.5014,44.9481,1210000.8033029,0
+CHRW.US,D,20091118,000000,44.8016,44.9256,44.2111,44.4266,1205031.9513571,0
+CHRW.US,D,20091119,000000,44.1865,44.2475,43.6049,43.9876,1416444.9162098,0
+CHRW.US,D,20091120,000000,43.7879,44.1333,43.6344,43.8745,1518478.1062468,0
+CHRW.US,D,20091123,000000,44.2436,44.6166,43.6886,43.7948,1762961.8799802,0
+CHRW.US,D,20091124,000000,43.7653,43.843,42.8972,43.4041,2585217.4579898,0
+CHRW.US,D,20091125,000000,43.3589,43.4818,42.975,43.2732,1475078.3852949,0
+CHRW.US,D,20091127,000000,42.2546,43.2004,42.1739,42.8235,1271726.3411959,0
+CHRW.US,D,20091130,000000,42.5823,42.9525,42.294,42.7604,2241150.3719375,0
+CHRW.US,D,20091201,000000,43.037,43.5133,42.8392,43.3982,2595016.9688619,0
+CHRW.US,D,20091202,000000,43.4878,44.3626,43.4346,44.2622,2634785.0585554,0
+CHRW.US,D,20091203,000000,44.3263,44.5713,43.8342,43.8892,1542894.5772907,0
+CHRW.US,D,20091204,000000,44.2692,45.0387,43.8745,44.3548,1504083.6774813,0
+CHRW.US,D,20091207,000000,44.341,44.401,43.6216,43.9188,1594100.1715856,0
+CHRW.US,D,20091208,000000,43.8086,44.2622,43.4041,44.0349,1622789.4488527,0
+CHRW.US,D,20091209,000000,43.8165,44.158,43.4818,44.0733,1201044.6762989,0
+CHRW.US,D,20091210,000000,44.093,44.4413,44.0103,44.2475,1126841.1216587,0
+CHRW.US,D,20091211,000000,44.4089,44.7652,44.219,44.5624,1388808.3445901,0
+CHRW.US,D,20091214,000000,44.6244,45.3665,44.6244,45.2828,1616755.6977579,0
+CHRW.US,D,20091215,000000,45.145,46.2108,44.8016,45.7975,2529934.1534989,0
+CHRW.US,D,20091216,000000,45.8123,46.203,45.4403,45.521,1547182.6253911,0
+CHRW.US,D,20091217,000000,44.7228,45.2768,44.219,44.3263,3988730.1495138,0
+CHRW.US,D,20091218,000000,44.4561,45.1844,44.2692,44.6313,2627772.7789486,0
+CHRW.US,D,20091221,000000,45.079,45.4826,44.709,44.9816,1074676.3052294,0
+CHRW.US,D,20091222,000000,45.0623,45.1549,44.771,45.0151,916432.08844653,0
+CHRW.US,D,20091223,000000,45.0093,45.145,44.5103,44.902,839650.62432037,0
+CHRW.US,D,20091224,000000,45.079,45.2051,44.6313,45.0997,315148.16450298,0
+CHRW.US,D,20091228,000000,45.1844,45.392,44.8862,45.2917,725108.9337819,0
+CHRW.US,D,20091229,000000,45.3301,45.7306,45.2139,45.644,1117922.5912848,0
+CHRW.US,D,20091230,000000,45.5634,46.0179,45.5634,45.8044,855613.9503056,0
+CHRW.US,D,20091231,000000,45.7139,45.7365,45.0486,45.0486,1058249.6261793,0
+CHRW.US,D,20100104,000000,45.3301,45.7522,45.2051,45.5121,1072813.7478436,0
+CHRW.US,D,20100105,000000,45.5121,45.6282,44.0182,44.5713,3067270.2738632,0
+CHRW.US,D,20100106,000000,44.4266,44.4787,43.8745,43.9799,2197405.1684371,0
+CHRW.US,D,20100107,000000,43.7506,43.8263,43.0882,43.5586,2528657.9003202,0
+CHRW.US,D,20100108,000000,43.4169,44.1934,43.412,44.1403,1737164.4948679,0
+CHRW.US,D,20100111,000000,44.2859,44.4177,43.8892,44.2692,1600059.7455451,0
+CHRW.US,D,20100112,000000,43.8677,44.2111,43.5586,43.7122,1858293.7247038,0
+CHRW.US,D,20100113,000000,43.7269,44.0803,43.2142,43.9641,1972891.3021251,0
+CHRW.US,D,20100114,000000,43.781,44.3951,43.7348,44.1934,1066587.9490968,0
+CHRW.US,D,20100115,000000,44.5103,44.5713,43.8962,44.2692,2076036.1330678,0
+CHRW.US,D,20100119,000000,44.2692,44.8449,44.2111,44.589,1383459.461841,0
+CHRW.US,D,20100120,000000,44.158,44.3706,43.6344,44.3193,1509365.4959708,0
+CHRW.US,D,20100121,000000,44.4483,44.771,43.7053,44.2012,2163126.1867624,0
+CHRW.US,D,20100122,000000,44.1865,44.6047,43.904,43.9876,2031358.1266868,0
+CHRW.US,D,20100125,000000,44.093,44.3706,43.5586,44.0733,1521784.5774598,0
+CHRW.US,D,20100126,000000,43.7731,44.1727,43.6738,43.7948,1756292.0345463,0
+CHRW.US,D,20100127,000000,43.4513,44.1806,43.4248,44.0733,1148882.908245,0
+CHRW.US,D,20100128,000000,44.0733,44.2111,43.1049,43.3676,1529492.9027891,0
+CHRW.US,D,20100129,000000,43.4779,43.9345,43.4346,43.4346,1991842.0360286,0
+CHRW.US,D,20100201,000000,43.5291,44.219,43.4818,44.027,1279591.1497971,0
+CHRW.US,D,20100202,000000,43.904,44.1333,43.4779,44.0409,1895987.9029818,0
+CHRW.US,D,20100203,000000,40.2874,41.7094,39.504,41.0658,11377775.749524,0
+CHRW.US,D,20100204,000000,41.0658,41.3827,40.4005,40.8434,5161944.1742907,0
+CHRW.US,D,20100205,000000,40.8208,41.4791,39.2393,40.2225,3590726.1247841,0
+CHRW.US,D,20100208,000000,40.2225,40.6269,39.8927,39.9459,2666518.6467489,0
+CHRW.US,D,20100209,000000,40.4281,41.1731,39.9685,40.4005,3532885.2333101,0
+CHRW.US,D,20100210,000000,40.185,40.2736,39.3564,39.7638,2482631.4958754,0
+CHRW.US,D,20100211,000000,39.5178,40.8799,39.4705,40.7273,3302798.9367177,0
+CHRW.US,D,20100212,000000,40.0473,40.4232,39.6407,39.9734,3067231.6611078,0
+CHRW.US,D,20100216,000000,40.185,40.8739,40.185,40.4585,1830438.6861784,0
+CHRW.US,D,20100217,000000,40.8208,40.9822,40.3209,40.6525,1753945.8015927,0
+CHRW.US,D,20100218,000000,40.6102,40.7115,40.4725,40.5738,1344495.1271352,0
+CHRW.US,D,20100219,000000,40.4812,41.3955,40.4812,41.0333,2289617.5089741,0
+CHRW.US,D,20100222,000000,40.9113,41.6553,40.8876,41.5431,2119258.0321198,0
+CHRW.US,D,20100223,000000,41.6346,41.8039,40.7598,41.0815,3454994.1605285,0
+CHRW.US,D,20100224,000000,41.4014,41.6012,40.8876,41.1731,2376071.4683296,0
+CHRW.US,D,20100225,000000,40.7341,41.0658,40.2676,41.0283,2101931.0661937,0
+CHRW.US,D,20100226,000000,40.7203,41.0815,40.4232,40.9054,2218101.6053352,0
+CHRW.US,D,20100301,000000,40.6692,48.8207,40.6692,41.0815,2820787.7819751,0
+CHRW.US,D,20100302,000000,41.1967,41.2193,40.7814,40.8139,2082985.4129158,0
+CHRW.US,D,20100303,000000,40.5147,40.7115,40.1772,40.246,2875072.2354512,0
+CHRW.US,D,20100304,000000,40.3533,40.5816,40.0768,40.4005,2099021.8999113,0
+CHRW.US,D,20100305,000000,40.5078,40.9448,40.4005,40.8434,2113316.7484129,0
+CHRW.US,D,20100308,000000,41.423,41.4959,40.8799,40.8966,1940557.1839725,0
+CHRW.US,D,20100309,000000,40.8669,41.0815,40.6692,40.9506,1382200.4827898,0
+CHRW.US,D,20100310,000000,41.057,41.4722,40.7203,41.1662,2210647.3112913,0
+CHRW.US,D,20100311,000000,40.8296,41.1495,40.685,41.0048,2575537.8498844,0
+CHRW.US,D,20100312,000000,41.1317,41.4722,40.743,41.3197,2230421.1065602,0
+CHRW.US,D,20100315,000000,41.4584,41.5953,40.9959,41.3256,2152521.9047775,0
+CHRW.US,D,20100316,000000,41.5786,42.7064,41.4093,42.4003,4536512.0363408,0
+CHRW.US,D,20100317,000000,42.545,43.1118,42.3107,42.7064,2597473.959456,0
+CHRW.US,D,20100318,000000,42.6158,43.5725,42.4003,43.3982,2756855.220273,0
+CHRW.US,D,20100319,000000,43.8745,44.2436,43.2428,43.412,3988862.2457823,0
+CHRW.US,D,20100322,000000,43.3834,43.4513,43.0577,43.1295,1891968.1119189,0
+CHRW.US,D,20100323,000000,43.0518,43.3283,42.7684,43.2821,1699897.0891497,0
+CHRW.US,D,20100324,000000,43.162,43.2732,42.7437,43.0429,1686806.3489416,0
+CHRW.US,D,20100325,000000,43.2899,43.5508,42.6158,42.6847,2320520.9229262,0
+CHRW.US,D,20100326,000000,42.6788,42.9288,42.3747,42.6158,2015071.6729063,0
+CHRW.US,D,20100329,000000,42.8914,43.5448,42.728,43.0242,1668116.7591997,0
+CHRW.US,D,20100330,000000,42.8165,43.2988,42.7988,43.1197,1789811.9707397,0
+CHRW.US,D,20100331,000000,42.9592,43.0429,42.6788,42.8392,1794460.7432657,0
+CHRW.US,D,20100401,000000,42.8835,43.1295,42.3167,42.7064,1536844.5681936,0
+CHRW.US,D,20100405,000000,42.8304,43.0734,42.5214,42.6906,1427344.890611,0
+CHRW.US,D,20100406,000000,42.5538,42.7064,42.1739,42.4003,2052653.0612935,0
+CHRW.US,D,20100407,000000,42.4141,42.6975,42.1631,42.3018,2674392.6004764,0
+CHRW.US,D,20100408,000000,42.3245,42.7369,42.0155,42.6463,2393466.5146403,0
+CHRW.US,D,20100409,000000,42.728,43.4818,42.728,43.2988,3761628.2124644,0
+CHRW.US,D,20100412,000000,44.1333,44.1806,43.2899,43.2899,4108898.1249651,0
+CHRW.US,D,20100413,000000,43.1836,43.5133,42.8835,43.4041,2148464.5170844,0
+CHRW.US,D,20100414,000000,43.412,44.341,43.3283,44.2859,2581627.4878621,0
+CHRW.US,D,20100415,000000,44.5546,45.8349,44.3793,45.2011,4519430.9726991,0
+CHRW.US,D,20100416,000000,45.1549,45.2139,44.3626,44.779,2803623.3960717,0
+CHRW.US,D,20100419,000000,44.8941,45.145,44.531,44.9669,2087723.6044542,0
+CHRW.US,D,20100420,000000,45.2011,45.4884,44.8527,45.1764,1929743.5802085,0
+CHRW.US,D,20100421,000000,43.9109,46.9942,43.7122,46.0179,7574857.2919039,0
+CHRW.US,D,20100422,000000,46.0976,47.6684,45.644,47.1399,5592735.5089864,0
+CHRW.US,D,20100423,000000,47.2894,47.5503,46.9499,47.4283,2818906.9343367,0
+CHRW.US,D,20100426,000000,47.1713,47.3229,46.8131,46.9007,0,0
+CHRW.US,D,20100427,000000,46.8712,47.1467,46.075,46.2275,3894482.510317,0
+CHRW.US,D,20100428,000000,46.6802,46.8131,46.2728,46.4499,2318183.8350989,0
+CHRW.US,D,20100429,000000,46.6439,47.1399,46.6439,46.9007,2026251.0817217,0
+CHRW.US,D,20100430,000000,46.8476,47.2639,46.2502,46.2669,2243476.2823882,0
+CHRW.US,D,20100503,000000,46.4589,47.4696,46.1882,47.378,2331676.9608633,0
+CHRW.US,D,20100504,000000,47.1399,47.1556,46.1124,46.5563,2579060.7557528,0
+CHRW.US,D,20100505,000000,46.4903,47.1841,46.2591,46.5632,2723222.4941887,0
+CHRW.US,D,20100506,000000,46.6035,46.9735,43.9109,45.3763,3895660.1993569,0
+CHRW.US,D,20100507,000000,45.5554,45.5771,44.1806,44.3548,4420178.9171765,0
+CHRW.US,D,20100510,000000,45.46,46.5395,45.2553,46.5395,3429727.1927405,0
+CHRW.US,D,20100511,000000,46.0899,47.0473,45.9992,46.5395,2369258.3492506,0
+CHRW.US,D,20100512,000000,46.6586,47.1713,46.3949,46.9588,1760021.2138184,0
+CHRW.US,D,20100513,000000,46.7156,47.0709,46.4499,46.4824,2167093.1393178,0
+CHRW.US,D,20100514,000000,45.9746,46.2108,45.3074,45.7217,2549921.3350476,0
+CHRW.US,D,20100517,000000,46.0101,46.2895,44.9601,45.8349,2017967.6295618,0
+CHRW.US,D,20100518,000000,46.1292,46.4992,45.2553,45.4245,1412163.9809854,0
+CHRW.US,D,20100519,000000,45.2474,45.7975,44.7021,45.5121,2464208.1309207,0
+CHRW.US,D,20100520,000000,44.709,45.0939,43.6886,43.7436,3354748.3346168,0
+CHRW.US,D,20100521,000000,43.3589,44.6696,43.1541,44.6244,3761714.5831014,0
+CHRW.US,D,20100524,000000,44.6244,44.779,43.9572,43.9709,1468961.3119383,0
+CHRW.US,D,20100525,000000,43.2191,44.093,42.6552,44.027,2276346.9146158,0
+CHRW.US,D,20100526,000000,43.8795,44.7228,43.8598,43.9956,1894470.8281444,0
+CHRW.US,D,20100527,000000,44.6696,45.0486,44.3193,45.022,1653823.9429483,0
+CHRW.US,D,20100528,000000,44.779,45.0486,44.088,44.5713,1777625.5819084,0
+CHRW.US,D,20100601,000000,44.149,44.7652,43.7269,43.781,1507908.3725168,0
+CHRW.US,D,20100602,000000,43.8165,44.5811,43.3362,44.5811,1727763.3050515,0
+CHRW.US,D,20100603,000000,44.531,45.0387,44.0349,44.5181,1884916.2034316,0
+CHRW.US,D,20100604,000000,43.8519,43.8962,42.6975,42.8737,2404284.182905,0
+CHRW.US,D,20100607,000000,42.7762,43.0882,41.9161,41.987,2845896.2342408,0
+CHRW.US,D,20100608,000000,41.987,42.2546,41.3354,42.0951,2316972.6139293,0
+CHRW.US,D,20100609,000000,42.1158,43.1463,42.0784,42.2084,2227829.9874473,0
+CHRW.US,D,20100610,000000,43.5291,44.2554,43.3283,44.0586,2800226.489721,0
+CHRW.US,D,20100611,000000,43.5291,44.6756,43.3145,44.6471,1662552.4579205,0
+CHRW.US,D,20100614,000000,44.7867,45.46,44.7652,45.022,1977854.05732,0
+CHRW.US,D,20100615,000000,44.9669,45.5771,44.902,45.4974,1950546.7102463,0
+CHRW.US,D,20100616,000000,45.3212,45.7139,45.1077,45.4669,1760791.4366762,0
+CHRW.US,D,20100617,000000,45.7454,45.7454,44.8449,45.5121,1174964.808397,0
+CHRW.US,D,20100618,000000,45.5908,45.6588,45.1549,45.2995,1916769.6943918,0
+CHRW.US,D,20100621,000000,45.2995,45.829,45.0093,45.338,1528190.2303567,0
+CHRW.US,D,20100622,000000,45.4472,45.5465,44.0103,44.1727,1499796.6455059,0
+CHRW.US,D,20100623,000000,44.2622,44.4561,43.721,44.0733,1032035.6297587,0
+CHRW.US,D,20100624,000000,44.0103,44.3951,43.5822,43.7122,1350370.3627078,0
+CHRW.US,D,20100625,000000,43.6738,43.9876,43.4169,43.8962,2140662.7082419,0
+CHRW.US,D,20100628,000000,44.0663,44.1934,43.4346,43.6422,921959.80922055,0
+CHRW.US,D,20100629,000000,43.3362,43.4346,42.5823,42.9052,2370166.7651278,0
+CHRW.US,D,20100630,000000,43.0183,43.8519,42.7191,42.8668,1987678.9713207,0
+CHRW.US,D,20100701,000000,42.7211,43.162,41.8177,42.7369,2411196.8822479,0
+CHRW.US,D,20100702,000000,42.8235,42.9357,41.8039,42.2241,1536822.2134404,0
+CHRW.US,D,20100706,000000,42.5292,42.9662,42.2546,42.6788,2360319.496374,0
+CHRW.US,D,20100707,000000,42.4141,43.4248,42.4141,43.2575,2170648.5611906,0
+CHRW.US,D,20100708,000000,43.3676,43.7593,43.1915,43.5586,1323988.7056388,0
+CHRW.US,D,20100709,000000,43.4779,43.9876,43.4779,43.7653,1134554.5276136,0
+CHRW.US,D,20100712,000000,43.7122,44.1865,43.4041,43.6886,988929.56897285,0
+CHRW.US,D,20100713,000000,44.0349,44.6392,44.0349,44.4945,1524382.8094486,0
+CHRW.US,D,20100714,000000,44.771,45.3595,44.6313,45.0623,1981491.7853293,0
+CHRW.US,D,20100715,000000,45.0387,45.1933,44.2622,44.9334,1384647.3121324,0
+CHRW.US,D,20100716,000000,44.9334,44.9738,43.9956,44.0663,1712349.7027683,0
+CHRW.US,D,20100719,000000,44.2957,44.84,43.8745,44.6756,1851737.6852858,0
+CHRW.US,D,20100720,000000,44.1186,45.0299,43.7269,44.9816,1536234.8931082,0
+CHRW.US,D,20100721,000000,45.0486,45.1549,43.8962,44.1865,1656772.7381112,0
+CHRW.US,D,20100722,000000,44.8527,45.6361,44.6313,45.5634,3065447.345358,0
+CHRW.US,D,20100723,000000,45.4826,46.7796,45.0151,46.6959,2992844.1878169,0
+CHRW.US,D,20100726,000000,46.9175,47.877,46.7886,47.6319,2916354.3516066,0
+CHRW.US,D,20100727,000000,47.6398,47.9104,46.8279,46.942,2797093.7759074,0
+CHRW.US,D,20100728,000000,48.9704,50.2026,48.7352,49.7547,11016074.827753,0
+CHRW.US,D,20100729,000000,49.9545,50.1936,49.0825,49.5706,3183114.6368341,0
+CHRW.US,D,20100730,000000,49.303,50.2606,48.9378,50.0105,2175222.1404561,0
+CHRW.US,D,20100802,000000,50.0489,50.8383,49.8728,50.7929,2010836.4633133,0
+CHRW.US,D,20100803,000000,50.6768,51.1394,50.1779,50.9514,1826566.2332612,0
+CHRW.US,D,20100804,000000,51.0508,51.6718,50.8451,51.5586,1874660.4523705,0
+CHRW.US,D,20100805,000000,51.4681,51.7928,51.1206,51.6561,1682765.2192508,0
+CHRW.US,D,20100806,000000,51.0242,51.842,50.8618,51.3077,2291014.6810447,0
+CHRW.US,D,20100809,000000,51.6718,52.1549,51.5685,51.9779,1494803.4065568,0
+CHRW.US,D,20100810,000000,51.3314,51.7455,50.4082,50.7763,3136217.4131424,0
+CHRW.US,D,20100811,000000,50.1936,50.2694,49.2518,49.8403,3097303.8846937,0
+CHRW.US,D,20100812,000000,49.8403,50.0007,49.1426,49.7715,1945786.1639548,0
+CHRW.US,D,20100813,000000,49.61,49.8403,49.3207,49.548,1813141.1878814,0
+CHRW.US,D,20100816,000000,49.3266,49.9928,48.9536,49.7488,1472708.7814631,0
+CHRW.US,D,20100817,000000,50.2173,51.2407,49.924,50.8451,2309287.6594783,0
+CHRW.US,D,20100818,000000,50.301,51.0094,50.0007,50.608,1560480.6551281,0
+CHRW.US,D,20100819,000000,50.2694,50.3924,49.2715,50.0007,2608527.3687537,0
+CHRW.US,D,20100820,000000,49.924,50.8973,49.5618,50.7428,2499772.5109006,0
+CHRW.US,D,20100823,000000,51.1847,51.6197,50.4918,50.5154,1823563.5834658,0
+CHRW.US,D,20100824,000000,49.9318,50.3777,49.5706,49.9613,2519098.1949816,0
+CHRW.US,D,20100825,000000,49.8089,50.1779,49.61,49.9456,2496373.5722997,0
+CHRW.US,D,20100826,000000,49.9613,50.6601,49.7715,49.7852,2105121.6991404,0
+CHRW.US,D,20100827,000000,50.1228,50.9277,49.5559,50.5597,1844990.6143411,0
+CHRW.US,D,20100830,000000,50.2083,50.6,49.7547,49.7793,1411587.8380297,0
+CHRW.US,D,20100831,000000,49.7182,50.4121,49.5923,50.0579,3073503.1854861,0
+CHRW.US,D,20100901,000000,50.0254,51.2092,50.0185,50.9042,2692062.0005755,0
+CHRW.US,D,20100902,000000,51.103,51.6284,51.0774,51.5685,1269587.3977714,0
+CHRW.US,D,20100903,000000,52.1118,52.3193,51.6284,51.8165,1725712.7645144,0
+CHRW.US,D,20100907,000000,51.7358,51.9139,51.223,51.4365,1476689.9597705,0
+CHRW.US,D,20100908,000000,51.533,52.4808,51.533,51.905,1664475.9828149,0
+CHRW.US,D,20100909,000000,52.2957,52.4158,51.7535,51.9197,1462285.3697535,0
+CHRW.US,D,20100910,000000,51.9346,52.1963,51.6334,51.7712,1388702.6675753,0
+CHRW.US,D,20100913,000000,52.1963,52.4591,51.7672,52.1549,2020865.6184676,0
+CHRW.US,D,20100914,000000,52.1728,52.4739,51.6895,52.1549,2711299.2817692,0
+CHRW.US,D,20100915,000000,52.0871,52.4492,51.7278,52.3193,1126648.0578816,0
+CHRW.US,D,20100916,000000,51.9552,52.2327,51.7771,52.0359,1226375.6599708,0
+CHRW.US,D,20100917,000000,52.2632,52.6106,52.0498,52.5015,1999912.1019086,0
+CHRW.US,D,20100920,000000,52.6638,53.3684,52.6638,52.7632,1503421.1638885,0
+CHRW.US,D,20100921,000000,52.8773,53.3016,52.6865,52.8015,1692316.7955882,0
+CHRW.US,D,20100922,000000,52.9137,53.2228,51.9483,52.2169,2029005.7969824,0
+CHRW.US,D,20100923,000000,51.7928,52.2632,51.2043,51.476,1645991.6503516,0
+CHRW.US,D,20100924,000000,52.0359,52.8556,51.9877,52.6176,1954529.9208041,0
+CHRW.US,D,20100927,000000,52.6176,52.9757,52.3695,52.6865,1333129.7674188,0
+CHRW.US,D,20100928,000000,52.8773,53.6342,52.4739,53.2386,2406754.3831259,0
+CHRW.US,D,20100929,000000,53.0318,53.3773,52.587,53.3596,1913725.3834655,0
+CHRW.US,D,20100930,000000,53.7877,54.5809,53.4649,53.8487,3048958.6826742,0
+CHRW.US,D,20101001,000000,54.0042,54.1371,53.0318,53.4157,2560679.0519289,0
+CHRW.US,D,20101004,000000,53.1696,53.5908,52.7238,53.337,1995754.1178264,0
+CHRW.US,D,20101005,000000,53.6528,55.4843,53.6528,54.3712,5348165.3646159,0
+CHRW.US,D,20101006,000000,54.4942,55.0887,54.4501,54.5355,2502193.9371146,0
+CHRW.US,D,20101007,000000,54.4342,54.698,54.0977,54.5355,1923431.4108246,0
+CHRW.US,D,20101008,000000,54.4342,55.1398,54.1134,54.6192,2212137.9668751,0
+CHRW.US,D,20101011,000000,54.6192,54.9105,54.1134,54.5533,1512136.4692338,0
+CHRW.US,D,20101012,000000,54.5355,54.6478,53.8516,54.1715,1607381.9433204,0
+CHRW.US,D,20101013,000000,54.2512,55.2255,54.2285,54.8427,1860574.9256482,0
+CHRW.US,D,20101014,000000,54.4264,55.5227,54.3487,55.2698,3499119.3948321,0
+CHRW.US,D,20101015,000000,55.6989,55.9833,55.3711,55.4115,3252912.2728574,0
+CHRW.US,D,20101018,000000,55.3229,55.3229,54.7925,55.0414,1420193.4018597,0
+CHRW.US,D,20101019,000000,54.7629,55.4115,54.4264,54.9932,2738285.5332979,0
+CHRW.US,D,20101020,000000,55.379,55.8582,55.0729,55.4981,1598385.1713107,0
+CHRW.US,D,20101021,000000,55.6152,55.7805,55.0247,55.5315,1366387.5433256,0
+CHRW.US,D,20101022,000000,55.6309,55.6456,55.1084,55.624,894109.85132091,0
+CHRW.US,D,20101025,000000,55.7805,56.2372,55.6989,55.8199,1728489.8345282,0
+CHRW.US,D,20101026,000000,55.564,56.0945,55.0936,55.2118,2212590.1425634,0
+CHRW.US,D,20101027,000000,53.2926,55.0021,53.0387,54.8348,2044107.448847,0
+CHRW.US,D,20101028,000000,54.6901,54.7127,53.5908,53.83,2476367.0843732,0
+CHRW.US,D,20101029,000000,53.9717,54.5828,53.8693,54.2837,1565600.9097201,0
+CHRW.US,D,20101101,000000,54.2581,54.7551,53.9126,54.0651,1268631.2240125,0
+CHRW.US,D,20101102,000000,54.7571,54.9499,54.4351,54.7501,900361.05319622,0
+CHRW.US,D,20101103,000000,54.572,54.6389,53.4678,54.1065,1785203.8432195,0
+CHRW.US,D,20101104,000000,54.6478,55.5227,54.3978,55.4193,1967799.4990372,0
+CHRW.US,D,20101105,000000,55.5148,55.5778,54.7708,55.0651,1231340.4474159,0
+CHRW.US,D,20101108,000000,54.8781,55.4627,54.7059,55.3534,979879.95845569,0
+CHRW.US,D,20101109,000000,55.3456,55.4695,54.3487,54.6035,1018836.1641605,0
+CHRW.US,D,20101110,000000,54.7413,54.8781,54.0042,54.2197,1503236.2291126,0
+CHRW.US,D,20101111,000000,53.9914,55.1398,53.8811,55.0729,1483225.6766856,0
+CHRW.US,D,20101112,000000,54.7127,54.9932,54.2443,54.6104,1087988.5607183,0
+CHRW.US,D,20101115,000000,54.9262,55.2855,54.6389,54.7629,910040.66130159,0
+CHRW.US,D,20101116,000000,54.3978,54.6389,53.8123,54.3201,1447250.7821483,0
+CHRW.US,D,20101117,000000,54.2197,54.6478,53.9126,54.5168,1473717.7937294,0
+CHRW.US,D,20101118,000000,54.9402,55.9331,54.7059,55.4193,1545311.9390042,0
+CHRW.US,D,20101119,000000,55.4548,55.874,55.2786,55.874,1427673.099032,0
+CHRW.US,D,20101122,000000,55.874,56.1673,55.2855,55.8996,936271.93184957,0
+CHRW.US,D,20101123,000000,55.379,55.5315,54.9932,55.4785,855282.69350922,0
+CHRW.US,D,20101124,000000,55.8455,57.2026,55.7648,56.9291,1617337.9374644,0
+CHRW.US,D,20101126,000000,56.5914,57.049,56.5274,56.8424,421399.29000558,0
+CHRW.US,D,20101129,000000,56.5039,56.812,55.9479,56.3917,2013996.6125058,0
+CHRW.US,D,20101130,000000,56.185,57.1229,56.127,56.7657,2887641.7034611,0
+CHRW.US,D,20101201,000000,56.9655,57.9102,56.9655,57.5735,1844190.923854,0
+CHRW.US,D,20101202,000000,57.5648,58.1533,57.4112,58.1454,1806145.1662768,0
+CHRW.US,D,20101203,000000,58.0932,58.6129,57.8798,58.5617,980157.36061954,0
+CHRW.US,D,20101206,000000,58.538,58.6582,58.0982,58.2468,1823420.3098207,0
+CHRW.US,D,20101207,000000,58.6453,58.8687,58.3305,58.6207,1554271.1143837,0
+CHRW.US,D,20101208,000000,58.6995,59.2004,58.4308,59.1747,1447580.0066944,0
+CHRW.US,D,20101209,000000,59.5507,59.8725,59.1187,59.6393,1679748.3437033,0
+CHRW.US,D,20101210,000000,59.789,59.9867,59.2437,59.9198,1379866.443338,0
+CHRW.US,D,20101213,000000,60.033,60.2003,59.6058,59.8794,1169508.216383,0
+CHRW.US,D,20101214,000000,60.09,60.3705,59.84,60.1787,959874.48665447,0
+CHRW.US,D,20101215,000000,60.0478,60.7514,59.9867,60.2258,1524188.7295465,0
+CHRW.US,D,20101216,000000,60.2878,61.274,60.156,61.0014,1551851.7204199,0
+CHRW.US,D,20101217,000000,60.3468,60.961,59.9129,60.5929,3604843.1513858,0
+CHRW.US,D,20101220,000000,60.6805,60.8173,60.0153,60.5929,1694964.817709,0
+CHRW.US,D,20101221,000000,60.8084,61.829,60.6805,61.3832,1251440.4188554,0
+CHRW.US,D,20101222,000000,61.2523,61.5446,61.0249,61.2917,1097798.2328419,0
+CHRW.US,D,20101223,000000,61.1135,61.4136,60.9965,61.1401,831406.80104104,0
+CHRW.US,D,20101227,000000,61.0328,61.4049,60.8262,61.1794,699901.91737734,0
+CHRW.US,D,20101228,000000,61.4472,61.5357,60.7514,61.1234,880191.98524709,0
+CHRW.US,D,20101229,000000,61.6135,62.4018,61.3212,61.9973,1344285.8053559,0
+CHRW.US,D,20101230,000000,62.0622,62.1006,61.4009,61.6735,1090209.8102794,0
+CHRW.US,D,20101231,000000,61.6882,61.9914,61.3379,61.7582,1534762.527777,0
+CHRW.US,D,20110103,000000,62.1203,62.9322,62.0603,62.5189,2240280.5688158,0
+CHRW.US,D,20110104,000000,61.6371,62.0269,61.3969,61.7079,2293166.834096,0
+CHRW.US,D,20110105,000000,60.7592,61.7355,60.7159,61.2681,2586786.3552095,0
+CHRW.US,D,20110106,000000,61.2768,61.5603,60.7376,61.0811,2110241.9537324,0
+CHRW.US,D,20110107,000000,61.3468,61.6292,60.7159,61.0249,2323754.2331289,0
+CHRW.US,D,20110110,000000,60.7307,61.2268,60.3636,61.0388,1999016.8956582,0
+CHRW.US,D,20110111,000000,61.1794,61.4305,60.5467,60.9865,996819.78070266,0
+CHRW.US,D,20110112,000000,61.2917,61.3242,61.0122,61.1726,803730.60054074,0
+CHRW.US,D,20110113,000000,61.0899,61.33,60.6865,60.8843,778050.06981988,0
+CHRW.US,D,20110114,000000,60.8557,61.0978,60.4542,60.5034,1928282.3922538,0
+CHRW.US,D,20110118,000000,60.8212,61.2159,60.8212,61.0939,1231462.382433,0
+CHRW.US,D,20110119,000000,60.7799,60.8527,59.6039,59.8548,2101491.084007,0
+CHRW.US,D,20110120,000000,59.7348,60.2081,59.3824,59.6718,1504775.6587031,0
+CHRW.US,D,20110121,000000,59.8037,59.8637,59.223,59.535,1314299.9524072,0
+CHRW.US,D,20110124,000000,59.6284,59.9198,59.2811,59.6344,953367.2212433,0
+CHRW.US,D,20110125,000000,59.3352,59.7348,58.9219,59.6964,1426003.6054232,0
+CHRW.US,D,20110126,000000,59.7141,60.1107,59.412,59.9198,1178035.5385771,0
+CHRW.US,D,20110127,000000,59.7141,59.9355,59.5674,59.6284,1813586.2506938,0
+CHRW.US,D,20110128,000000,59.84,59.8884,58.2172,58.3146,2177980.9202174,0
+CHRW.US,D,20110131,000000,58.6129,59.5193,58.4209,59.3726,1589752.1721019,0
+CHRW.US,D,20110201,000000,59.4041,60.3184,59.2664,59.9818,2245243.3240106,0
+CHRW.US,D,20110202,000000,57.9023,59.9818,56.5274,56.5619,6939401.0794255,0
+CHRW.US,D,20110203,000000,56.685,57.8147,56.6593,57.3295,2645123.115753,0
+CHRW.US,D,20110204,000000,57.0038,57.0657,56.2283,56.803,1790024.3408945,0
+CHRW.US,D,20110207,000000,56.7293,57.0412,56.2903,56.8424,1476211.3648285,0
+CHRW.US,D,20110208,000000,56.7744,56.8197,56,56.428,1811795.838193,0
+CHRW.US,D,20110209,000000,56.2283,56.8197,56.0503,56.6977,1063979.5558565,0
+CHRW.US,D,20110210,000000,56.4901,57.5707,56.4901,57.4536,1304568.5219196,0
+CHRW.US,D,20110211,000000,57.1111,58.0499,56.9251,57.8147,1982598.3456093,0
+CHRW.US,D,20110214,000000,57.5894,57.8885,56.6573,56.6899,1758498.0422301,0
+CHRW.US,D,20110215,000000,56.619,57.0412,56.3976,56.7941,1432132.8722815,0
+CHRW.US,D,20110216,000000,57.0697,58.1543,56.8975,57.7005,1207055.0565154,0
+CHRW.US,D,20110217,000000,57.4349,57.8728,57.1574,57.5314,989197.82601041,0
+CHRW.US,D,20110218,000000,57.671,58.0982,57.6002,57.7557,1765722.6919917,0
+CHRW.US,D,20110222,000000,57.1534,57.3777,55.0906,55.2295,3128720.4418427,0
+CHRW.US,D,20110223,000000,55.2078,55.5522,54.1655,54.451,2543259.6186147,0
+CHRW.US,D,20110224,000000,54.6202,55.6428,54.5582,55.3052,2282826.7446482,0
+CHRW.US,D,20110225,000000,55.4587,55.9144,55.0276,55.872,1546751.7883308,0
+CHRW.US,D,20110228,000000,55.7805,55.9173,55.3583,55.5207,1561305.7487437,0
+CHRW.US,D,20110301,000000,55.7273,55.7273,53.9353,54.3574,1682908.4928958,0
+CHRW.US,D,20110302,000000,54.3319,55.3426,54.266,54.9962,1574098.764285,0
+CHRW.US,D,20110303,000000,55.4292,56.9329,55.4006,56.8838,2170616.0451861,0
+CHRW.US,D,20110304,000000,56.6593,56.8227,55.5602,56.1003,1411772.7728056,0
+CHRW.US,D,20110307,000000,56.4203,56.438,54.6202,55.6222,1633876.3902802,0
+CHRW.US,D,20110308,000000,55.6428,56.746,55.5128,56.4832,1271382.8908978,0
+CHRW.US,D,20110309,000000,56.2618,56.8897,55.8976,56.6908,1282262.5427962,0
+CHRW.US,D,20110310,000000,55.999,56.7135,55.2372,55.9892,1538765.0447124,0
+CHRW.US,D,20110311,000000,55.8652,56.4133,55.3259,56.0286,786761.31066465,0
+CHRW.US,D,20110314,000000,55.6595,55.8445,55.0543,55.6979,1058984.2846571,0
+CHRW.US,D,20110315,000000,54.3397,55.5522,54.327,55.2589,1989261.0781673,0
+CHRW.US,D,20110316,000000,54.9962,55.4952,54.3722,54.7501,1889138.2033977,0
+CHRW.US,D,20110317,000000,55.9173,56.1987,54.9402,55.2875,1076497.2014843,0
+CHRW.US,D,20110318,000000,55.9311,56.2461,55.6595,55.9606,1788707.4427102,0
+CHRW.US,D,20110321,000000,56.6456,56.9468,56.4744,56.739,1096549.4150421,0
+CHRW.US,D,20110322,000000,56.2618,56.7834,54.632,55.1035,4163628.6573786,0
+CHRW.US,D,20110323,000000,55.0208,55.1488,54.5582,55.0041,2551778.8118076,0
+CHRW.US,D,20110324,000000,55.2372,55.688,54.9814,55.6063,1536661.6656679,0
+CHRW.US,D,20110325,000000,55.6979,56.1358,55.3672,55.8514,2104359.6052837,0
+CHRW.US,D,20110328,000000,55.8357,56.0757,55.7048,55.9556,2036702.9449352,0
+CHRW.US,D,20110329,000000,55.9144,56.4477,55.5444,56.3002,1223319.1555427,0
+CHRW.US,D,20110330,000000,56.4615,56.8297,56.2372,56.307,1195357.4238775,0
+CHRW.US,D,20110331,000000,56.2756,57.1474,56.0807,57.0963,1455748.6367132,0
+CHRW.US,D,20110401,000000,57.4162,58.0499,57.3915,57.6858,1662801.4085804,0
+CHRW.US,D,20110404,000000,57.8718,58.3856,57.671,58.2547,1143231.2202036,0
+CHRW.US,D,20110405,000000,58.107,58.4682,57.6159,58.0922,1452071.2798233,0
+CHRW.US,D,20110406,000000,58.3482,58.5715,57.8206,58.2389,1056970.3246252,0
+CHRW.US,D,20110407,000000,58.0342,58.2389,57.2075,57.5864,1455135.9132524,0
+CHRW.US,D,20110408,000000,57.7488,57.8147,56.7903,57.2075,1234478.2418553,0
+CHRW.US,D,20110411,000000,57.3217,57.4477,56.4537,56.9251,1223656.50909,0
+CHRW.US,D,20110412,000000,56.6338,57.3857,56.5649,57.1741,1220799.1651899,0
+CHRW.US,D,20110413,000000,57.4162,57.5707,56.9153,57.2794,959639.76174661,0
+CHRW.US,D,20110414,000000,56.9468,58.2251,56.8374,58.0627,1697236.8735271,0
+CHRW.US,D,20110415,000000,58.7103,59.219,58.418,59.0242,2062958.6024866,0
+CHRW.US,D,20110418,000000,58.5715,58.5794,57.7005,58.4386,1154341.5325093,0
+CHRW.US,D,20110419,000000,58.5637,58.6699,58.171,58.6237,975275.89543602,0
+CHRW.US,D,20110420,000000,59.3943,60.0015,58.8963,59.3873,1347594.3088192,0
+CHRW.US,D,20110421,000000,59.595,60.2661,59.4493,60.1038,1414844.5191108,0
+CHRW.US,D,20110425,000000,60.1038,60.6107,59.7583,60.465,1041891.0275137,0
+CHRW.US,D,20110426,000000,60.7415,61.3892,60.5644,61.0289,1806215.2789116,0
+CHRW.US,D,20110427,000000,60.9659,61.8516,60.5938,61.6814,2134152.3944553,0
+CHRW.US,D,20110428,000000,61.6499,62.4913,61.5741,62.3457,1659140.3096927,0
+CHRW.US,D,20110429,000000,62.3821,62.7846,61.6882,61.7512,2261408.8588992,0
+CHRW.US,D,20110502,000000,62.2315,62.3693,61.3359,61.7276,1222269.4982708,0
+CHRW.US,D,20110503,000000,61.765,62.0769,60.8852,61.1431,1352041.8885669,0
+CHRW.US,D,20110504,000000,61.1459,61.4118,60.5437,60.7248,1495265.7434965,0
+CHRW.US,D,20110505,000000,60.3055,61.6902,60.2829,61.0398,1414326.2952882,0
+CHRW.US,D,20110506,000000,61.6902,61.889,61.1686,61.2474,1061312.227358,0
+CHRW.US,D,20110509,000000,61.1027,61.9452,61.0426,61.8516,1209461.2408523,0
+CHRW.US,D,20110510,000000,61.9047,62.4835,61.8437,62.3457,978993.89733163,0
+CHRW.US,D,20110511,000000,62.2767,62.4176,61.7345,61.9452,1300085.3777918,0
+CHRW.US,D,20110512,000000,61.7827,62.2453,61.2415,62.135,1143940.4755529,0
+CHRW.US,D,20110513,000000,62.2767,62.3387,61.1824,61.4343,1048613.711455,0
+CHRW.US,D,20110516,000000,61.3724,61.8437,60.8527,61.4599,1244207.6400927,0
+CHRW.US,D,20110517,000000,61.208,61.3261,60.5909,61.0132,1329619.0550522,0
+CHRW.US,D,20110518,000000,61.0633,61.9687,60.5358,61.7986,1063003.0595948,0
+CHRW.US,D,20110519,000000,62.0839,62.5474,61.7069,62.2315,1159477.0289784,0
+CHRW.US,D,20110520,000000,62.1686,62.3851,61.7906,62.0534,1003985.495206,0
+CHRW.US,D,20110523,000000,61.1923,61.7355,60.9187,61.5968,1042061.7365376,0
+CHRW.US,D,20110524,000000,61.6587,61.7522,61.0132,61.2808,1141159.3410385,0
+CHRW.US,D,20110525,000000,61.1756,61.5416,60.9158,61.3212,1305163.9712529,0
+CHRW.US,D,20110526,000000,61.2474,61.7827,60.8498,61.6056,1321701.4079435,0
+CHRW.US,D,20110527,000000,61.581,61.9392,61.3261,61.5515,768241.41382144,0
+CHRW.US,D,20110531,000000,62.0169,62.3053,61.3892,61.7779,1212770.7604407,0
+CHRW.US,D,20110601,000000,61.9452,62.2394,60.46,60.46,1079425.6741444,0
+CHRW.US,D,20110602,000000,60.6304,61.2218,60.4365,60.9531,974698.7363552,0
+CHRW.US,D,20110603,000000,60.4295,60.4847,59.781,60.1058,967712.87600202,0
+CHRW.US,D,20110606,000000,59.8558,60.1304,59.4425,59.4927,835169.51244291,0
+CHRW.US,D,20110607,000000,59.6108,59.8884,59.3067,59.3863,849887.06900371,0
+CHRW.US,D,20110608,000000,59.471,59.5006,58.7743,58.9759,685066.49030004,0
+CHRW.US,D,20110609,000000,58.8608,59.2998,58.7969,59.0716,779886.20795198,0
+CHRW.US,D,20110610,000000,58.9839,59.039,58.5538,58.6119,827862.55654477,0
+CHRW.US,D,20110613,000000,58.7606,59.0459,58.4898,58.8293,995907.30032489,0
+CHRW.US,D,20110614,000000,59.4011,59.9365,59.1216,59.8125,1155553.7698041,0
+CHRW.US,D,20110615,000000,59.168,59.5173,58.853,59.0853,1231029.5131224,0
+CHRW.US,D,20110616,000000,59.2397,59.5203,58.791,58.9229,1277446.1096218,0
+CHRW.US,D,20110617,000000,59.7033,59.8804,59.219,59.4247,2021166.3915097,0
+CHRW.US,D,20110620,000000,59.3638,60.157,59.2477,59.7505,703953.20831961,0
+CHRW.US,D,20110621,000000,60.0172,60.4434,59.7131,60.2614,791655.98547502,0
+CHRW.US,D,20110622,000000,60.1658,60.5811,59.9129,59.9828,875615.35760626,0
+CHRW.US,D,20110623,000000,59.1463,59.9681,58.8757,59.8322,1253627.1201616,0
+CHRW.US,D,20110624,000000,59.8263,60.0675,58.791,58.8136,1279851.2778335,0
+CHRW.US,D,20110627,000000,58.7073,59.5084,58.6286,59.479,1026911.3106662,0
+CHRW.US,D,20110628,000000,59.5487,60.46,59.3863,60.2761,675413.30144838,0
+CHRW.US,D,20110629,000000,60.5084,60.7366,60.1137,60.3607,849240.81341321,0
+CHRW.US,D,20110630,000000,60.4394,61.5928,60.2987,60.9344,1043420.2958528,0
+CHRW.US,D,20110701,000000,61.1431,62.5987,60.9354,62.3142,1265968.9761398,0
+CHRW.US,D,20110705,000000,62.451,62.5651,61.9136,62.2,1077615.9552659,0
+CHRW.US,D,20110706,000000,62.1203,62.9558,62.1203,62.7334,1118418.4603543,0
+CHRW.US,D,20110707,000000,63.1271,63.8514,62.8732,63.4597,1092721.6716311,0
+CHRW.US,D,20110708,000000,62.8357,63.2511,62.6134,62.9814,1070129.1452176,0
+CHRW.US,D,20110711,000000,62.2325,62.5573,61.7198,62.1833,1215040.7840086,0
+CHRW.US,D,20110712,000000,62.2,62.3142,61.3949,61.4579,1023284.7600334,0
+CHRW.US,D,20110713,000000,61.8123,62.2256,61.3428,61.5259,810896.31504411,0
+CHRW.US,D,20110714,000000,61.4265,61.8516,60.6726,61.0062,895831.16731193,0
+CHRW.US,D,20110715,000000,61.0742,61.1893,60.1235,60.7238,1290581.559336,0
+CHRW.US,D,20110718,000000,60.5398,60.6304,60.0251,60.344,1120868.3380723,0
+CHRW.US,D,20110719,000000,60.9158,61.4126,60.7061,61.2985,768731.18614002,0
+CHRW.US,D,20110720,000000,61.0615,61.1943,60.4935,60.8262,775718.06261834,0
+CHRW.US,D,20110721,000000,61.1332,62.0918,61.0742,61.6814,1021338.8803859,0
+CHRW.US,D,20110722,000000,61.6352,62.5867,61.581,62.1686,1125920.5122797,0
+CHRW.US,D,20110725,000000,61.8831,62.9647,61.6499,62.7688,1300052.8617872,0
+CHRW.US,D,20110726,000000,62.5563,62.5563,61.7316,62.0259,1513835.4304718,0
+CHRW.US,D,20110727,000000,59.3786,59.5173,56.6495,57.1111,5066658.0551985,0
+CHRW.US,D,20110728,000000,56.9044,57.4349,56.0473,56.1909,2965932.1134236,0
+CHRW.US,D,20110729,000000,55.6466,56.6328,55.2885,55.8947,1603627.3609196,0
+CHRW.US,D,20110801,000000,56.3326,56.5649,54.8585,55.4164,1419000.4709427,0
+CHRW.US,D,20110802,000000,55.0896,55.4528,54.2188,54.4214,2164451.2139479,0
+CHRW.US,D,20110803,000000,54.6172,55.7638,54.2787,55.2746,1890292.5215594,0
+CHRW.US,D,20110804,000000,54.6222,54.9175,52.8045,52.8212,2107289.0940688,0
+CHRW.US,D,20110805,000000,53.4255,53.7364,51.4326,52.6618,2952615.793434,0
+CHRW.US,D,20110808,000000,52.5122,52.713,49.5854,49.671,3536465.0421863,0
+CHRW.US,D,20110809,000000,50.8451,52.3518,48.8139,50.2429,8650595.447907,0
+CHRW.US,D,20110810,000000,49.3995,50.2733,48.1545,48.6574,5355939.7380795,0
+CHRW.US,D,20110811,000000,49.0155,51.8872,48.8404,51.0724,2301953.2682013,0
+CHRW.US,D,20110812,000000,51.164,53.2416,51.1049,52.8685,2789090.7742868,0
+CHRW.US,D,20110815,000000,52.8705,53.1844,52.0901,52.9413,1310934.5459359,0
+CHRW.US,D,20110816,000000,52.403,52.713,51.5881,52.1579,1556730.137228,0
+CHRW.US,D,20110817,000000,52.1295,52.5979,51.3765,51.9444,1359939.2131727,0
+CHRW.US,D,20110818,000000,50.6364,51.0508,49.1505,49.6553,2447577.210717,0
+CHRW.US,D,20110819,000000,48.9821,50.0962,48.7962,49.2134,2182539.2576056,0
+CHRW.US,D,20110822,000000,50.0962,50.602,49.5009,49.8826,1322542.7595614,0
+CHRW.US,D,20110823,000000,49.9417,51.5675,49.5461,51.4091,1599304.7645644,0
+CHRW.US,D,20110824,000000,51.1138,52.2465,51.0655,52.1531,1259761.4676456,0
+CHRW.US,D,20110825,000000,52.3636,52.7198,51.0655,51.2515,1751402.4403616,0
+CHRW.US,D,20110826,000000,51.1226,52.6451,49.918,52.5486,1800017.9316689,0
+CHRW.US,D,20110829,000000,53.2473,54.4904,53.1716,54.4687,1670894.8453387,0
+CHRW.US,D,20110830,000000,54.3063,55.506,54.2355,55.0946,1738354.3774095,0
+CHRW.US,D,20110831,000000,55.4843,56.0236,54.263,54.7157,1296989.2444833,0
+CHRW.US,D,20110901,000000,54.7452,55.3938,53.6774,53.8241,1580615.1748224,0
+CHRW.US,D,20110902,000000,52.9836,53.0466,51.6187,51.9916,1619241.1398559,0
+CHRW.US,D,20110906,000000,50.602,50.8687,50.0145,50.7576,2684364.8526227,0
+CHRW.US,D,20110907,000000,51.4326,52.7849,51.3608,52.777,1236733.0235461,0
+CHRW.US,D,20110908,000000,52.3105,53.0103,51.9237,52.0684,1468143.3311987,0
+CHRW.US,D,20110909,000000,51.597,52.1382,51.1797,51.6471,1851729.5562847,0
+CHRW.US,D,20110912,000000,51.0429,51.9149,50.4003,51.8046,1726360.03623,0
+CHRW.US,D,20110913,000000,51.9001,53.1342,51.8539,52.7198,1566159.7785484,0
+CHRW.US,D,20110914,000000,53.0397,54.327,51.9001,53.6203,1666671.8292473,0
+CHRW.US,D,20110915,000000,54.3674,54.4745,53.5426,54.3132,1386507.8372679,0
+CHRW.US,D,20110916,000000,54.3132,54.8771,53.7768,54.575,2225893.2529262,0
+CHRW.US,D,20110919,000000,53.6903,54.6527,53.458,54.3584,1124150.4222819,0
+CHRW.US,D,20110920,000000,54.5208,54.7541,53.6203,53.6617,1456644.8590887,0
+CHRW.US,D,20110921,000000,53.5908,53.6696,51.5812,51.5812,1440644.9525984,0
+CHRW.US,D,20110922,000000,50.672,51.2771,49.9121,50.5941,2478918.5746055,0
+CHRW.US,D,20110923,000000,50.3826,51.4326,49.9722,51.2358,1682791.6385045,0
+CHRW.US,D,20110926,000000,51.4868,52.9473,51.219,52.8922,1457415.0819465,0
+CHRW.US,D,20110927,000000,54.0721,54.4972,53.2336,53.5987,1321506.3119162,0
+CHRW.US,D,20110928,000000,53.5505,54.0248,52.3951,52.4089,891575.63521606,0
+CHRW.US,D,20110929,000000,53.5603,53.9255,51.9296,53.0614,1034226.3955654,0
+CHRW.US,D,20110930,000000,52.1462,53.4412,51.9296,53.145,2818373.468637,0
+CHRW.US,D,20111003,000000,52.6963,53.9796,51.3608,51.4326,2202090.5214683,0
+CHRW.US,D,20111004,000000,50.7309,52.7533,50.3697,52.6903,1866209.3395622,0
+CHRW.US,D,20111005,000000,52.9226,55.0828,52.6146,54.7846,1843271.3306003,0
+CHRW.US,D,20111006,000000,54.5985,55.997,54.4745,55.5138,1446362.688774,0
+CHRW.US,D,20111007,000000,55.5778,55.757,54.6527,55.0031,1614612.6898328,0
+CHRW.US,D,20111010,000000,55.8779,56.7184,55.81,56.7184,1058943.6396515,0
+CHRW.US,D,20111011,000000,56.6013,57.2311,56.4143,56.93,872902.30347637,0
+CHRW.US,D,20111012,000000,56.3513,56.93,56.1073,56.2116,1788241.0412698,0
+CHRW.US,D,20111013,000000,56.0413,56.2461,55.4892,55.8563,1078334.3557416,0
+CHRW.US,D,20111014,000000,56.122,57.1367,55.997,57.0422,848806.92797747,0
+CHRW.US,D,20111017,000000,56.6623,56.9812,55.8415,56.122,833659.55048148,0
+CHRW.US,D,20111018,000000,56.122,57.8845,55.6831,57.3925,899012.65513241,0
+CHRW.US,D,20111019,000000,57.2794,57.7586,56.6623,56.997,1357882.5758848,0
+CHRW.US,D,20111020,000000,57.3385,57.3867,55.997,57.1524,1307519.3493328,0
+CHRW.US,D,20111021,000000,57.6888,58.2084,57.427,58.2084,1176120.1426839,0
+CHRW.US,D,20111024,000000,58.3639,59.5764,58.2832,59.2555,1371250.7182566,0
+CHRW.US,D,20111025,000000,58.7831,58.9602,57.9811,58.1129,1772425.0534302,0
+CHRW.US,D,20111026,000000,54.0957,55.4675,51.9985,53.3557,5780726.7893095,0
+CHRW.US,D,20111027,000000,54.327,54.9637,53.9717,54.5298,2551654.8445402,0
+CHRW.US,D,20111028,000000,54.5385,55.3337,54.2915,54.635,1737672.5574391,0
+CHRW.US,D,20111031,000000,54.1685,54.6182,53.8585,53.8871,1596474.8560431,0
+CHRW.US,D,20111101,000000,52.9403,53.3477,51.7201,51.9828,1935825.0891849,0
+CHRW.US,D,20111102,000000,53.1007,53.5131,52.1018,52.9049,1440518.9530807,0
+CHRW.US,D,20111103,000000,53.0919,53.6547,52.5142,53.5141,1545117.8591019,0
+CHRW.US,D,20111104,000000,53.1411,53.4816,52.2495,53.334,1439145.1518883,0
+CHRW.US,D,20111107,000000,53.6056,53.6056,52.4414,53.4354,1612549.955794,0
+CHRW.US,D,20111108,000000,53.7984,54.7688,53.4806,54.7304,1174227.1015438,0
+CHRW.US,D,20111109,000000,53.4984,53.5908,51.7545,52.1245,1806184.7951573,0
+CHRW.US,D,20111110,000000,52.8586,53.0997,52.1185,52.5369,1411191.5492242,0
+CHRW.US,D,20111111,000000,53.2336,53.5505,53.0103,53.3654,1115602.7775851,0
+CHRW.US,D,20111114,000000,53.3409,53.5908,52.711,52.9856,548872.18910471,0
+CHRW.US,D,20111115,000000,52.7849,53.4984,52.6835,53.2179,678395.62874096,0
+CHRW.US,D,20111116,000000,52.7032,53.018,51.8824,51.9444,1058516.8670917,0
+CHRW.US,D,20111117,000000,51.8115,52.2032,50.7388,50.9504,1924865.1634003,0
+CHRW.US,D,20111118,000000,51.0007,51.7141,50.8687,51.227,1621455.276541,0
+CHRW.US,D,20111121,000000,50.7733,51.2614,50.2447,50.9681,1552322.1863607,0
+CHRW.US,D,20111122,000000,50.8608,51.164,50.1749,50.2379,1514921.6682488,0
+CHRW.US,D,20111123,000000,49.8343,50.0696,49.2311,49.4712,1290235.0606625,0
+CHRW.US,D,20111125,000000,49.1986,49.8639,49.0619,49.3866,772970.46023362,0
+CHRW.US,D,20111128,000000,50.6444,51.6403,50.6444,51.1226,1159617.2542481,0
+CHRW.US,D,20111129,000000,51.1728,51.9985,50.8687,50.911,1144551.1667635,0
+CHRW.US,D,20111130,000000,52.3076,53.1962,52.0959,53.1746,2264786.4588721,0
+CHRW.US,D,20111201,000000,53.0328,53.084,52.4601,52.5034,1060228.0218312,0
+CHRW.US,D,20111202,000000,52.7425,53.4669,52.6343,52.7573,883707.77823938,0
+CHRW.US,D,20111205,000000,53.4984,53.9402,53.4127,53.9402,1330075.2952411,0
+CHRW.US,D,20111206,000000,54.0357,54.4942,53.083,53.1913,1742162.8144428,0
+CHRW.US,D,20111207,000000,52.9196,53.7247,52.6263,53.4057,1168421.9786059,0
+CHRW.US,D,20111208,000000,53.0466,53.1706,52.0556,52.1973,1000277.6545618,0
+CHRW.US,D,20111209,000000,52.587,53.3654,52.3892,53.1165,807245.37740789,0
+CHRW.US,D,20111212,000000,52.6992,52.8341,51.9394,52.5142,815016.70249605,0
+CHRW.US,D,20111213,000000,52.9196,53.1844,51.4395,51.7672,942835.08414356,0
+CHRW.US,D,20111214,000000,51.6619,52.0163,51.3904,51.4631,937627.44278937,0
+CHRW.US,D,20111215,000000,52.1108,52.2652,51.5222,51.7614,734987.70241515,0
+CHRW.US,D,20111216,000000,52.033,53.2406,51.7791,51.9394,1616158.2161743,0
+CHRW.US,D,20111219,000000,52.3301,52.6411,50.9219,51.04,798799.34522525,0
+CHRW.US,D,20111220,000000,52.1265,53.2887,51.7052,53.2179,1165991.4072656,0
+CHRW.US,D,20111221,000000,53.398,53.5426,52.716,53.4197,879488.82664863,0
+CHRW.US,D,20111222,000000,53.646,54.4942,53.646,54.0997,1124626.9849736,0
+CHRW.US,D,20111223,000000,54.3171,54.6862,54.2236,54.6134,630937.50397074,0
+CHRW.US,D,20111227,000000,54.5188,55.3869,54.3102,55.1655,597687.85706503,0
+CHRW.US,D,20111228,000000,55.2392,55.3141,54.1458,54.2473,787338.46974547,0
+CHRW.US,D,20111229,000000,54.3024,54.7029,54.1233,54.6586,640247.24252432,0
+CHRW.US,D,20111230,000000,54.7728,54.9844,54.4047,54.4264,521981.45333939,0
+CHRW.US,D,20120103,000000,55.7116,55.9695,54.3644,54.4727,1435734.0197858,0
+CHRW.US,D,20120104,000000,54.2078,54.3644,53.577,53.5997,1107784.7107403,0
+CHRW.US,D,20120105,000000,52.8114,53.016,51.8686,52.8902,2178000.2265951,0
+CHRW.US,D,20120106,000000,52.9747,53.3203,52.7829,53.023,928324.81711179,0
+CHRW.US,D,20120109,000000,53.0663,53.1569,52.464,52.708,1003195.9659705,0
+CHRW.US,D,20120110,000000,53.3477,53.771,52.5142,52.5456,1450453.6085968,0
+CHRW.US,D,20120111,000000,52.6018,52.7829,51.4148,51.8824,2275340.950725,0
+CHRW.US,D,20120112,000000,52.0084,52.2829,51.7052,51.7465,1337150.5746068,0
+CHRW.US,D,20120113,000000,51.7672,52.1462,50.914,52.0478,1316970.3292811,0
+CHRW.US,D,20120117,000000,52.2573,52.4138,51.4898,51.843,1061126.276457,0
+CHRW.US,D,20120118,000000,51.8617,52.5142,51.6895,52.4856,1196550.3547946,0
+CHRW.US,D,20120119,000000,52.4925,53.7474,52.4778,53.7177,1612195.3281193,0
+CHRW.US,D,20120120,000000,53.577,53.7177,52.5369,52.773,1801857.1181764,0
+CHRW.US,D,20120123,000000,52.6648,53.2179,52.0959,53.0742,1638764.9683397,0
+CHRW.US,D,20120124,000000,52.961,53.023,52.4462,52.7514,1715898.0117652,0
+CHRW.US,D,20120125,000000,52.587,53.1637,52.2573,53.1254,1658910.6654105,0
+CHRW.US,D,20120126,000000,53.4511,54.5091,53.272,54.1833,2050461.2793616,0
+CHRW.US,D,20120127,000000,53.9028,54.0997,53.2002,53.4432,1866663.5475007,0
+CHRW.US,D,20120130,000000,53.2336,53.272,52.8439,52.9836,1522155.4631367,0
+CHRW.US,D,20120131,000000,53.2306,53.771,52.5713,53.6913,2284156.8524594,0
+CHRW.US,D,20120201,000000,50.3846,50.856,49.4279,49.925,8654785.9479937,0
+CHRW.US,D,20120202,000000,50.6296,51.0764,49.9103,49.917,3562478.8619538,0
+CHRW.US,D,20120203,000000,50.5253,50.6984,50.1434,50.2447,1755732.1495929,0
+CHRW.US,D,20120206,000000,49.9702,50.1356,49.8236,49.9476,1593419.3677404,0
+CHRW.US,D,20120207,000000,49.8453,50.1415,49.5156,49.985,1210644.0105179,0
+CHRW.US,D,20120208,000000,49.9083,50.0736,49.4782,49.609,1472427.3147986,0
+CHRW.US,D,20120209,000000,49.795,49.795,49.5156,49.6405,1732276.9329335,0
+CHRW.US,D,20120210,000000,49.3433,49.609,49.0078,49.5323,1512542.9192908,0
+CHRW.US,D,20120213,000000,49.8973,50.5106,49.67,50.5046,1324825.9927561,0
+CHRW.US,D,20120214,000000,50.2694,51.0695,50.0135,51.0695,2215590.7601086,0
+CHRW.US,D,20120215,000000,51.1718,51.1718,49.5766,49.6011,2369180.1076146,0
+CHRW.US,D,20120216,000000,49.7616,51.6807,49.7616,51.6324,2065226.5938042,0
+CHRW.US,D,20120217,000000,51.5123,51.7181,51.0714,51.5615,1653665.4274261,0
+CHRW.US,D,20120221,000000,51.5783,51.7712,51.1492,51.5714,1344341.6922388,0
+CHRW.US,D,20120222,000000,51.5035,51.9906,51.4355,51.659,1573847.7813748,0
+CHRW.US,D,20120223,000000,51.7338,52.8773,51.5852,52.65,1459455.4612323,0
+CHRW.US,D,20120224,000000,52.7366,53.019,52.2976,52.4217,1418597.0692611,0
+CHRW.US,D,20120227,000000,52.1549,52.6273,51.8892,52.2052,1678744.4120628,0
+CHRW.US,D,20120228,000000,52.3066,52.5092,51.8362,52.2112,1402121.6162042,0
+CHRW.US,D,20120229,000000,52.1737,52.4965,51.7918,51.8657,1852037.4422028,0
+CHRW.US,D,20120301,000000,51.9227,52.8379,51.9149,52.3991,1610211.8518416,0
+CHRW.US,D,20120302,000000,52.2976,52.465,51.843,51.9079,1093474.6203616,0
+CHRW.US,D,20120305,000000,51.7672,51.9444,51.2368,51.5192,1139749.9754662,0
+CHRW.US,D,20120306,000000,51.1492,51.1866,50.6984,50.8737,1314466.5969305,0
+CHRW.US,D,20120307,000000,51.0232,51.1216,50.5794,50.9987,544542.47987345,0
+CHRW.US,D,20120308,000000,51.287,51.6777,50.9907,51.5439,976249.34332232,0
+CHRW.US,D,20120309,000000,51.7258,52.0398,51.1955,52.0074,763718.64081315,0
+CHRW.US,D,20120312,000000,52.2337,52.2495,51.287,51.6865,922293.09826721,0
+CHRW.US,D,20120313,000000,52.2495,52.2495,51.536,52.0478,1622023.2904955,0
+CHRW.US,D,20120314,000000,52.0398,52.0398,51.1128,51.219,1395468.0287725,0
+CHRW.US,D,20120315,000000,51.3214,51.349,50.8737,51.219,2674700.4863944,0
+CHRW.US,D,20120316,000000,51.0587,51.6246,50.9229,51.4769,2220707.9663251,0
+CHRW.US,D,20120319,000000,51.287,51.7436,51.287,51.4355,1038253.2995043,0
+CHRW.US,D,20120320,000000,51.2437,51.3126,50.4711,50.5557,1565195.4757883,0
+CHRW.US,D,20120321,000000,50.5627,51.0232,50.1257,50.9474,1268328.4187201,0
+CHRW.US,D,20120322,000000,50.4476,50.666,49.8689,50.5557,1225298.56732,0
+CHRW.US,D,20120323,000000,50.5557,50.7604,50.0736,50.4948,773415.52304593,0
+CHRW.US,D,20120326,000000,51.0361,51.1797,50.7064,51.0941,1070462.4342643,0
+CHRW.US,D,20120327,000000,51.0587,51.2368,50.666,51.219,951757.67901794,0
+CHRW.US,D,20120328,000000,51.3558,51.4258,50.6601,51.0361,917777.43813491,0
+CHRW.US,D,20120329,000000,50.8156,50.9474,50.2123,50.7604,2305801.3341151,0
+CHRW.US,D,20120330,000000,50.9603,51.7239,50.7781,51.3323,1731162.2436525,0
+CHRW.US,D,20120402,000000,51.2771,52.0251,51.2063,51.659,1333945.7159081,0
+CHRW.US,D,20120403,000000,51.536,51.7594,51.0232,51.5035,801522.56060657,0
+CHRW.US,D,20120404,000000,51.042,51.4523,50.8923,51.3558,1028048.3547004,0
+CHRW.US,D,20120405,000000,51.0174,51.3431,50.9317,51.0587,667671.44398934,0
+CHRW.US,D,20120409,000000,50.5499,50.5557,49.7734,50.166,1156154.2997631,0
+CHRW.US,D,20120410,000000,49.9013,49.9299,49.4506,49.6475,1887312.226517,0
+CHRW.US,D,20120411,000000,50.0657,50.6207,49.7508,50.166,1461548.6790254,0
+CHRW.US,D,20120412,000000,50.3687,50.8471,50.1257,50.5794,2095708.3158223,0
+CHRW.US,D,20120413,000000,50.3206,50.4653,50.0254,50.2674,1166085.9069038,0
+CHRW.US,D,20120416,000000,50.3206,50.916,50.0814,50.8018,1072385.9591586,0
+CHRW.US,D,20120417,000000,50.9416,51.9444,50.8953,51.8165,1584435.8053574,0
+CHRW.US,D,20120418,000000,52.2112,52.5152,51.9149,52.404,1579921.1613502,0
+CHRW.US,D,20120419,000000,52.2269,52.7592,51.7111,51.843,1737750.799075,0
+CHRW.US,D,20120420,000000,51.3618,52.3233,51.0646,52.1382,1922004.7711248,0
+CHRW.US,D,20120423,000000,51.7338,51.7338,51.0646,51.3618,1193932.816428,0
+CHRW.US,D,20120424,000000,51.6314,51.9985,51.3618,51.5999,1512424.0326491,0
+CHRW.US,D,20120425,000000,50.1079,50.1976,47.0276,47.7451,11462815.262682,0
+CHRW.US,D,20120426,000000,47.3269,47.5945,46.0337,46.4273,4052705.3884718,0
+CHRW.US,D,20120427,000000,46.7403,47.006,46.1754,46.262,3360003.7338527,0
+CHRW.US,D,20120430,000000,46.4283,47.0336,46.3358,46.8299,2834907.8569522,0
+CHRW.US,D,20120501,000000,46.8141,47.9251,46.4195,47.6576,2831187.8228063,0
+CHRW.US,D,20120502,000000,47.7835,49.1179,47.4321,48.8306,5207789.7084601,0
+CHRW.US,D,20120503,000000,48.8159,48.8159,48.0305,48.1447,2864989.2256643,0
+CHRW.US,D,20120504,000000,48.0374,48.0374,47.2186,47.5147,1788489.9919296,0
+CHRW.US,D,20120507,000000,47.507,48.0187,47.2255,47.7028,1407495.9020817,0
+CHRW.US,D,20120508,000000,47.4528,48.1515,47.2097,48.065,1988001.0829908,0
+CHRW.US,D,20120509,000000,47.5867,47.7845,47.0237,47.5551,1735955.3059486,0
+CHRW.US,D,20120510,000000,47.7766,48.0955,47.2167,47.438,1022619.1980652,0
+CHRW.US,D,20120511,000000,47.3652,47.9184,47.256,47.6654,1055208.3636284,0
+CHRW.US,D,20120514,000000,47.2255,47.6339,47.1103,47.3829,1092669.8492489,0
+CHRW.US,D,20120515,000000,47.5807,47.9843,47.1851,47.6339,1329007.3477166,0
+CHRW.US,D,20120516,000000,47.9774,48.1752,47.4833,47.5147,1519339.7803675,0
+CHRW.US,D,20120517,000000,47.4607,47.751,46.7482,46.7482,1219837.9108053,0
+CHRW.US,D,20120518,000000,47.0169,47.1526,46.0485,46.1538,1940493.1680886,0
+CHRW.US,D,20120521,000000,46.2541,46.9362,46.0485,46.8574,1985587.7857779,0
+CHRW.US,D,20120522,000000,47.0483,47.316,46.6095,46.9165,1334269.8598284,0
+CHRW.US,D,20120523,000000,46.5691,47.445,46.3015,47.2825,1888057.0462463,0
+CHRW.US,D,20120524,000000,47.3022,47.438,46.5346,46.8918,1362990.636975,0
+CHRW.US,D,20120525,000000,46.9804,47.0739,46.4854,46.7916,1669657.2049154,0
+CHRW.US,D,20120529,000000,47.1596,47.939,47.0021,47.6339,1507787.4536249,0
+CHRW.US,D,20120530,000000,47.3249,47.3406,46.5602,46.5602,1756579.5979614,0
+CHRW.US,D,20120531,000000,46.0899,46.3644,45.1597,45.9165,2747972.2542792,0
+CHRW.US,D,20120601,000000,45.089,45.829,44.782,44.835,3212309.9444221,0
+CHRW.US,D,20120604,000000,44.4345,45.0023,44.0477,44.6766,3746592.608734,0
+CHRW.US,D,20120605,000000,44.4503,44.9394,44.0399,44.6224,2086010.4174644,0
+CHRW.US,D,20120606,000000,44.9324,45.829,44.8183,45.7424,1432943.740145,0
+CHRW.US,D,20120607,000000,46.2472,46.7029,45.3084,45.3704,1531349.3634241,0
+CHRW.US,D,20120608,000000,45.082,45.7582,45.0023,45.6459,1429086.529105,0
+CHRW.US,D,20120611,000000,45.9885,46.1596,45.2051,45.2768,832339.60392165,0
+CHRW.US,D,20120612,000000,45.3872,45.6863,45.0318,45.6459,1075163.0291725,0
+CHRW.US,D,20120613,000000,45.5643,46.0899,45.089,45.152,1364094.1488796,0
+CHRW.US,D,20120614,000000,45.3704,45.8978,45.0575,45.7277,1447115.6375044,0
+CHRW.US,D,20120615,000000,45.8841,46.204,45.6618,46.1538,1516341.1950726,0
+CHRW.US,D,20120618,000000,45.8841,46.7256,45.7975,46.509,1154750.0148165,0
+CHRW.US,D,20120619,000000,46.5011,47.2825,46.4599,47.1379,1296285.0697597,0
+CHRW.US,D,20120620,000000,47.2324,47.2324,46.2718,46.7442,1015183.1942739,0
+CHRW.US,D,20120621,000000,46.8761,47.0021,45.5643,45.5781,1316191.9774221,0
+CHRW.US,D,20120622,000000,45.3704,45.4649,44.6933,45.213,1562949.8392239,0
+CHRW.US,D,20120625,000000,44.7671,44.9601,44.1413,44.401,1093180.9601954,0
+CHRW.US,D,20120626,000000,44.5584,44.6471,43.6236,44.339,1732512.6739666,0
+CHRW.US,D,20120627,000000,44.5142,44.9,44.3321,44.7957,1213302.1938902,0
+CHRW.US,D,20120628,000000,44.4503,44.835,44.15,44.6549,1310172.4520792,0
+CHRW.US,D,20120629,000000,45.3468,46.1991,45.2621,46.1301,1242207.9058127,0
+CHRW.US,D,20120702,000000,46.3259,48.2727,45.7188,47.9547,3617721.5214391,0
+CHRW.US,D,20120703,000000,48.4753,48.8296,47.564,48.7528,2086352.8516373,0
+CHRW.US,D,20120705,000000,48.8375,48.8375,48.2264,48.4222,1501626.6868872,0
+CHRW.US,D,20120706,000000,48.2126,48.5324,47.3574,47.6891,1191294.9555586,0
+CHRW.US,D,20120709,000000,47.6497,48.1614,47.438,47.4774,1203096.2329611,0
+CHRW.US,D,20120710,000000,47.879,48.0305,47.0572,47.2167,1303959.8629594,0
+CHRW.US,D,20120711,000000,47.1683,47.4597,46.4933,46.9735,1130665.8166941,0
+CHRW.US,D,20120712,000000,46.6419,46.8377,46.1056,46.4599,1120525.9038994,0
+CHRW.US,D,20120713,000000,46.5848,47.6654,46.5848,47.5227,1986407.7987677,0
+CHRW.US,D,20120716,000000,47.4223,47.506,46.3782,46.4362,1343587.7273831,0
+CHRW.US,D,20120717,000000,45.6685,45.7099,44.7897,45.6685,1974379.9254585,0
+CHRW.US,D,20120718,000000,45.6017,46.8535,45.5831,46.6882,1693254.6790945,0
+CHRW.US,D,20120719,000000,46.8092,47.1379,46.5346,46.9165,1086348.5347387,0
+CHRW.US,D,20120720,000000,46.884,46.884,44.8104,44.8921,2673183.411557,0
+CHRW.US,D,20120723,000000,44.1097,44.6766,43.7416,44.5949,1713948.0676171,0
+CHRW.US,D,20120724,000000,44.3616,44.5949,43.8263,44.3321,1795714.6416913,0
+CHRW.US,D,20120725,000000,42.5646,42.7074,40.0453,41.1642,8320570.1951959,0
+CHRW.US,D,20120726,000000,41.6976,42.2123,40.8335,41.1721,2723609.6378679,0
+CHRW.US,D,20120727,000000,41.5549,42.292,41.5549,42.045,2201699.3132885,0
+CHRW.US,D,20120730,000000,41.9289,42.292,41.8246,41.9703,1486201.9072273,0
+CHRW.US,D,20120731,000000,41.738,42.11,41.613,41.6513,1290215.7542849,0
+CHRW.US,D,20120801,000000,41.7537,41.92,40.9182,41.6513,1635419.8843713,0
+CHRW.US,D,20120802,000000,41.5549,41.9703,40.9566,41.8787,1813328.1549076,0
+CHRW.US,D,20120803,000000,42.6128,42.7714,42.1946,42.2428,1852054.7163302,0
+CHRW.US,D,20120806,000000,42.5646,42.5892,42.1946,42.2665,1333354.3310752,0
+CHRW.US,D,20120807,000000,42.5578,42.6453,42.292,42.354,1376300.8602137,0
+CHRW.US,D,20120808,000000,42.1641,42.5765,41.9525,42.482,1725541.0393654,0
+CHRW.US,D,20120809,000000,42.4898,42.5725,42.292,42.4003,1259417.0012223,0
+CHRW.US,D,20120810,000000,42.3659,42.8264,42.2428,42.7379,872854.54559468,0
+CHRW.US,D,20120813,000000,42.6128,43.1778,42.5794,43.0399,1306273.5799083,0
+CHRW.US,D,20120814,000000,43.2652,43.7486,43.0105,43.5202,1684705.0021473,0
+CHRW.US,D,20120815,000000,43.3864,44.087,43.3628,44.0566,980731.47132493,0
+CHRW.US,D,20120816,000000,44.2396,45.082,43.9759,44.6638,2056555.9979651,0
+CHRW.US,D,20120817,000000,44.8577,44.9826,44.4345,44.9551,1705607.7124492,0
+CHRW.US,D,20120820,000000,44.9324,45.396,44.7238,45.2701,1382055.1768945,0
+CHRW.US,D,20120821,000000,45.2385,45.5781,45.1106,45.2474,2207845.8542742,0
+CHRW.US,D,20120822,000000,45.1746,45.2926,44.7337,45.1254,1165472.1673178,0
+CHRW.US,D,20120823,000000,45.1174,45.1174,44.6372,44.774,1011119.70983,0
+CHRW.US,D,20120824,000000,44.7593,45.1914,44.6372,45.0505,996744.58744213,0
+CHRW.US,D,20120827,000000,45.0663,45.2553,44.3616,44.5497,791814.50099721,0
+CHRW.US,D,20120828,000000,44.4887,44.5497,44.1343,44.214,1463151.1083747,0
+CHRW.US,D,20120829,000000,44.3616,44.9669,44.2662,44.9246,1269581.3010206,0
+CHRW.US,D,20120830,000000,44.6372,44.6845,44.3164,44.3243,1287065.7663438,0
+CHRW.US,D,20120831,000000,44.7426,44.9324,44.4887,44.6136,1128673.1952901,0
+CHRW.US,D,20120904,000000,44.6696,44.9324,44.2514,44.6303,1335595.9031391,0
+CHRW.US,D,20120905,000000,44.6933,44.9491,44.0447,44.6855,1676987.5316918,0
+CHRW.US,D,20120906,000000,45.0043,45.6598,44.8597,45.2336,1452472.6492545,0
+CHRW.US,D,20120907,000000,45.4177,45.5831,45.0171,45.5436,2309427.8847479,0
+CHRW.US,D,20120910,000000,45.5338,45.5898,45.3271,45.454,1339290.5341564,0
+CHRW.US,D,20120911,000000,45.4707,45.6833,45.3114,45.5614,1617484.2594849,0
+CHRW.US,D,20120912,000000,45.5614,45.8349,45.4097,45.5534,1080983.3939875,0
+CHRW.US,D,20120913,000000,45.4787,45.6755,45.1549,45.3802,1447989.5051268,0
+CHRW.US,D,20120914,000000,45.0043,45.5761,44.8862,45.4019,2055938.1938786,0
+CHRW.US,D,20120917,000000,45.2424,45.5534,44.9561,44.9768,1158771.8381297,0
+CHRW.US,D,20120918,000000,44.8193,45.084,44.3223,44.8016,1161807.0039297,0
+CHRW.US,D,20120919,000000,44.9491,45.5672,44.6077,45.5022,1211944.6507001,0
+CHRW.US,D,20120920,000000,45.3585,45.9795,45.026,45.6204,2878502.6739315,0
+CHRW.US,D,20120921,000000,45.5831,45.8418,45.3438,45.6755,2710948.718595,0
+CHRW.US,D,20120924,000000,45.2966,46.4313,45.2021,46.4313,1637426.7315273,0
+CHRW.US,D,20120925,000000,46.882,48.3081,46.7609,46.8102,4160274.428284,0
+CHRW.US,D,20120926,000000,47.3022,47.4833,46.6301,46.819,2217381.1726093,0
+CHRW.US,D,20120927,000000,46.9047,47.0906,46.5474,46.9864,1123916.7134992,0
+CHRW.US,D,20120928,000000,46.8968,46.8968,46.0652,46.4382,1879491.111297,0
+CHRW.US,D,20121001,000000,46.6931,47.817,46.5316,46.8496,2193075.4592059,0
+CHRW.US,D,20121002,000000,46.9047,47.0316,46.139,46.4549,1509848.1554134,0
+CHRW.US,D,20121003,000000,46.6547,47.4774,46.6547,47.4557,1777580.8724021,0
+CHRW.US,D,20121004,000000,47.4519,47.7933,47.0366,47.4833,1209490.7084814,0
+CHRW.US,D,20121005,000000,47.6821,48.373,47.6103,47.809,1259781.7901484,0
+CHRW.US,D,20121008,000000,48.0256,48.2303,47.5157,47.5561,1230794.7882145,0
+CHRW.US,D,20121009,000000,47.3819,47.9134,46.8574,47.0641,1440302.5184254,0
+CHRW.US,D,20121010,000000,47.1683,47.5247,46.6369,46.7699,1453962.2887131,0
+CHRW.US,D,20121011,000000,47.1596,47.2884,46.6606,46.6931,916223.78279237,0
+CHRW.US,D,20121012,000000,47.1753,48.2824,47.1596,47.5157,1986411.8632683,0
+CHRW.US,D,20121015,000000,47.6752,47.9823,47.3406,47.8494,969733.94891002,0
+CHRW.US,D,20121016,000000,48.2824,48.7538,47.8907,48.2765,1300564.988859,0
+CHRW.US,D,20121017,000000,49.9407,50.0706,48.6191,48.9034,2086443.286775,0
+CHRW.US,D,20121018,000000,48.7371,48.8946,48.3582,48.6741,1180244.5946363,0
+CHRW.US,D,20121019,000000,48.7627,48.8169,47.8583,48.1387,1879722.7878293,0
+CHRW.US,D,20121022,000000,48.1584,48.2608,47.2737,47.4459,1995416.7642792,0
+CHRW.US,D,20121023,000000,48.2608,48.5875,47.2403,48.3415,2358368.5361008,0
+CHRW.US,D,20121024,000000,46.7216,47.4066,45.3114,45.6214,5074716.9437019,0
+CHRW.US,D,20121025,000000,45.6204,47.0552,45.6204,46.8496,2317263.2257201,0
+CHRW.US,D,20121026,000000,46.7796,47.2639,46.6133,47.0986,1941509.2932309,0
+CHRW.US,D,20121031,000000,47.2884,48.4665,45.954,47.809,1907332.9401954,0
+CHRW.US,D,20121101,000000,47.8997,49.0352,47.5414,48.8099,1920425.7126537,0
+CHRW.US,D,20121102,000000,49.0638,49.1869,48.6495,48.7371,1257530.0568331,0
+CHRW.US,D,20121105,000000,48.8169,49.2666,48.4743,49.1702,1021258.6064997,0
+CHRW.US,D,20121106,000000,49.2754,50.3294,49.24,49.8816,1662884.730842,0
+CHRW.US,D,20121107,000000,49.1869,49.5923,49.0265,49.3236,1760494.7281347,0
+CHRW.US,D,20121108,000000,49.1278,49.5313,48.4517,48.7538,1158720.0157474,0
+CHRW.US,D,20121109,000000,48.745,49.2991,48.4045,48.7371,1513260.3036412,0
+CHRW.US,D,20121112,000000,48.7371,48.9644,48.4665,48.6574,787912.58045085,0
+CHRW.US,D,20121113,000000,48.5875,49.4841,48.5462,48.6642,1544574.2321508,0
+CHRW.US,D,20121114,000000,48.7805,48.802,47.3082,47.4607,1838283.1722768,0
+CHRW.US,D,20121115,000000,47.4923,47.5994,47.0395,47.189,1270391.1527589,0
+CHRW.US,D,20121116,000000,47.1596,47.3996,46.4806,46.8968,1343578.5822569,0
+CHRW.US,D,20121119,000000,47.4587,47.7058,46.9932,47.4154,1363230.4425086,0
+CHRW.US,D,20121120,000000,47.2314,47.6526,47.1813,47.6191,792711.73949784,0
+CHRW.US,D,20121121,000000,47.6349,47.8907,47.5414,47.7393,641658.64034695,0
+CHRW.US,D,20121123,000000,47.6752,48.3533,47.5326,48.3415,488180.05048142,0
+CHRW.US,D,20121126,000000,48.1939,48.7371,48.1584,48.7371,885525.62611892,0
+CHRW.US,D,20121127,000000,48.6191,48.9714,48.1417,48.2234,1207206.4591617,0
+CHRW.US,D,20121128,000000,48.0078,49.0795,47.8907,48.9378,1405394.5552875,0
+CHRW.US,D,20121129,000000,49.1347,49.6011,48.8779,49.1278,1549407.9394527,0
+CHRW.US,D,20121130,000000,49.3236,49.4418,48.7204,48.9458,1712254.1870049,0
+CHRW.US,D,20121203,000000,49.1702,49.2606,48.0993,48.3582,984688.26262897,0
+CHRW.US,D,20121204,000000,48.3415,48.7725,48.1584,48.373,1006045.1808694,0
+CHRW.US,D,20121205,000000,48.4212,49.2311,48.4045,49.0795,1097353.1700296,0
+CHRW.US,D,20121206,000000,48.9211,49.1121,47.8997,48.0728,1222685.093454,0
+CHRW.US,D,20121207,000000,48.0993,48.3336,47.6752,48.0443,988158.32998986,0
+CHRW.US,D,20121210,000000,48.2174,49.1869,48.1338,49.1042,1437545.7709144,0
+CHRW.US,D,20121211,000000,49.3719,49.7892,49.1209,49.3552,1802734.0341742,0
+CHRW.US,D,20121212,000000,49.6011,49.6652,48.9211,49.0795,1106554.183193,0
+CHRW.US,D,20121213,000000,48.8542,49.4585,48.5718,48.8611,763765.3825697,0
+CHRW.US,D,20121214,000000,48.9378,49.1209,48.6741,48.7725,1118628.7982587,0
+CHRW.US,D,20121217,000000,48.9792,49.2991,48.8385,49.2991,1027516.9212509,0
+CHRW.US,D,20121218,000000,49.5313,50.6807,49.3728,50.3777,1858479.6756048,0
+CHRW.US,D,20121219,000000,50.5135,50.8461,50.2527,50.4406,1245487.9577719,0
+CHRW.US,D,20121220,000000,50.3639,50.7024,50.2035,50.546,1311175.3675946,0
+CHRW.US,D,20121221,000000,50.1966,50.7181,49.7892,50.418,2873290.9680767,0
+CHRW.US,D,20121224,000000,50.1396,50.5735,50.0864,50.1966,452278.31695435,0
+CHRW.US,D,20121226,000000,50.3697,50.6424,49.9338,49.9338,661526.93525397,0
+CHRW.US,D,20121227,000000,49.9043,50.0382,49.4102,49.7832,992341.71720063,0
+CHRW.US,D,20121228,000000,49.4192,49.8236,49.2666,49.2666,821343.09763189,0
+CHRW.US,D,20121231,000000,49.3088,50.1396,49.1947,50.1139,917610.79361158,0
+CHRW.US,D,20130102,000000,50.855,51.4326,48.8689,50.0706,3890698.4602872,0
+CHRW.US,D,20130103,000000,49.5766,50.0706,49.0962,49.4192,3649434.7871296,0
+CHRW.US,D,20130104,000000,49.2666,50.3669,49.2036,49.9722,1606550.752954,0
+CHRW.US,D,20130107,000000,49.5519,50.299,49.5461,50.0637,1359147.6516868,0
+CHRW.US,D,20130108,000000,49.7892,50.1809,48.9959,50.1061,2187618.8671918,0
+CHRW.US,D,20130109,000000,50.0942,50.9406,49.9486,50.8993,2255522.44595,0
+CHRW.US,D,20130110,000000,51.2033,51.4238,50.7664,51.0361,1678232.2849911,0
+CHRW.US,D,20130111,000000,51.0508,51.2397,50.9563,51.166,1092905.5902819,0
+CHRW.US,D,20130114,000000,51.1817,51.5172,50.9406,51.3667,1472057.4452469,0
+CHRW.US,D,20130115,000000,51.2732,51.9464,51.1423,51.8037,1260842.6247969,0
+CHRW.US,D,20130116,000000,51.7445,51.8115,50.7753,51.3174,2013528.1788152,0
+CHRW.US,D,20130117,000000,51.4238,51.4818,50.9229,51.4326,1099563.2422141,0
+CHRW.US,D,20130118,000000,51.3667,51.9699,51.2309,51.9316,1478853.2901984,0
+CHRW.US,D,20130122,000000,51.7258,52.5486,51.7258,52.3755,1150366.4509527,0
+CHRW.US,D,20130123,000000,52.3755,52.7061,52.0438,52.1235,976257.47232346,0
+CHRW.US,D,20130124,000000,52.5979,53.7867,52.4138,53.2799,2065498.9153423,0
+CHRW.US,D,20130125,000000,53.334,53.5033,52.7819,53.2621,925018.34589881,0
+CHRW.US,D,20130128,000000,53.5338,53.771,53.0348,53.518,2091398.9290938,0
+CHRW.US,D,20130129,000000,53.4934,53.8496,53.1903,53.8428,1162617.8717932,0
+CHRW.US,D,20130130,000000,53.5741,53.7788,52.9403,53.2238,1304534.9897898,0
+CHRW.US,D,20130131,000000,52.9403,53.1766,51.5252,52.4405,3660970.85587,0
+CHRW.US,D,20130201,000000,52.3144,53.1992,52.3144,53.027,1705966.4046245,0
+CHRW.US,D,20130204,000000,51.9316,53.0574,51.9316,52.344,1754396.9611559,0
+CHRW.US,D,20130205,000000,52.3902,53.4147,51.599,53.1224,2603828.8060959,0
+CHRW.US,D,20130206,000000,48.7805,49.1278,47.5739,47.9577,8103984.1372438,0
+CHRW.US,D,20130207,000000,47.6191,47.9577,46.572,47.507,5238442.1395022,0
+CHRW.US,D,20130208,000000,47.0552,47.5493,46.8741,47.3406,3285002.5209758,0
+CHRW.US,D,20130211,000000,47.1753,47.4833,46.9214,47.0395,2450555.473509,0
+CHRW.US,D,20130212,000000,47.196,47.2157,46.7216,46.8741,1940084.6857814,0
+CHRW.US,D,20130213,000000,46.9864,47.0473,46.3378,46.6222,2537247.2061478,0
+CHRW.US,D,20130214,000000,46.4883,46.5976,45.9195,46.0406,2456299.6289383,0
+CHRW.US,D,20130215,000000,45.8191,46.2236,45.6518,45.8024,2906367.8737082,0
+CHRW.US,D,20130219,000000,45.9402,46.3812,45.5258,46.2728,2437275.7340245,0
+CHRW.US,D,20130220,000000,46.2965,46.6931,46.139,46.3515,2365399.1059602,0
+CHRW.US,D,20130221,000000,46.1764,46.2236,45.5534,45.5988,2242615.6243927,0
+CHRW.US,D,20130222,000000,45.8418,46.1479,45.7492,45.954,1244789.8797992,0
+CHRW.US,D,20130225,000000,46.1311,46.2561,44.9688,45.0043,1643000.1779328,0
+CHRW.US,D,20130226,000000,45.1007,45.3763,44.2416,44.3773,2642884.5920645,0
+CHRW.US,D,20130227,000000,44.6569,45.9245,44.6569,45.6204,2529396.6232986,0
+CHRW.US,D,20130228,000000,45.6204,45.9175,45.391,45.4846,2498822.4338926,0
+CHRW.US,D,20130301,000000,45.2641,45.7896,45.1597,45.5161,1963292.9840311,0
+CHRW.US,D,20130304,000000,45.5161,45.6755,44.8891,45.5161,2305773.8987363,0
+CHRW.US,D,20130305,000000,45.6075,46.1351,45.5249,45.8988,3809606.5933074,0
+CHRW.US,D,20130306,000000,45.9491,46.0839,45.5898,45.6518,1742479.8454872,0
+CHRW.US,D,20130307,000000,45.766,46.1252,45.3035,45.4157,1885173.2830926,0
+CHRW.US,D,20130308,000000,45.5988,45.8988,45.4403,45.4697,2359353.1613636,0
+CHRW.US,D,20130311,000000,45.4619,45.8861,45.4324,45.4697,1945734.3415725,0
+CHRW.US,D,20130312,000000,45.5071,46.1164,45.5071,45.7492,2437449.4914239,0
+CHRW.US,D,20130313,000000,45.7267,47.19,45.5751,47.1232,2633118.6133221,0
+CHRW.US,D,20130314,000000,47.1232,47.3357,46.6025,47.2255,1531958.0223843,0
+CHRW.US,D,20130315,000000,47.0227,47.3849,46.6114,47.3347,2926412.97439,0
+CHRW.US,D,20130318,000000,46.9135,47.6871,46.7532,47.2176,1596113.1154924,0
+CHRW.US,D,20130319,000000,47.2255,47.5109,46.7876,47.0996,1694891.6566988,0
+CHRW.US,D,20130320,000000,47.0829,47.2984,46.7532,46.818,1750223.7351965,0
+CHRW.US,D,20130321,000000,46.6449,46.8613,45.7965,45.8211,1601858.2870469,0
+CHRW.US,D,20130322,000000,45.9905,46.4599,45.8595,46.3476,1870150.888989,0
+CHRW.US,D,20130325,000000,46.4676,46.8574,45.9905,46.7196,2131281.8409284,0
+CHRW.US,D,20130326,000000,46.6734,47.1832,46.635,47.0739,1468283.5564684,0
+CHRW.US,D,20130327,000000,46.7609,47.199,46.6734,47.1832,1555755.6732165,0
+CHRW.US,D,20130328,000000,47.0996,47.4489,46.9864,47.4351,1865802.8895052,0
+CHRW.US,D,20130401,000000,47.4636,47.6152,46.6449,46.7472,1572507.5123121,0
+CHRW.US,D,20130402,000000,47.0651,47.0651,46.6282,46.7786,1734370.1507267,0
+CHRW.US,D,20130403,000000,46.7393,46.9932,46.324,46.3772,1812928.8177266,0
+CHRW.US,D,20130404,000000,46.4854,46.7196,46.3339,46.6665,1560464.3971258,0
+CHRW.US,D,20130405,000000,46.2188,47.1073,45.9245,47.0483,1579159.0674935,0
+CHRW.US,D,20130408,000000,47.1447,47.7205,46.7472,47.7116,1480417.1067924,0
+CHRW.US,D,20130409,000000,47.7579,48.2234,47.3938,48.0718,1715440.7554511,0
+CHRW.US,D,20130410,000000,48.2097,48.7401,48.0433,48.4153,1880758.2193493,0
+CHRW.US,D,20130411,000000,48.5177,48.7479,48.125,48.3346,1064072.0232445,0
+CHRW.US,D,20130412,000000,47.3436,47.8297,46.0592,47.0651,3089572.1884861,0
+CHRW.US,D,20130415,000000,47.0227,47.0227,45.6755,45.8772,1714135.0346433,0
+CHRW.US,D,20130416,000000,45.3035,45.6361,44.778,45.6075,2014754.6418619,0
+CHRW.US,D,20130417,000000,45.1027,45.3428,44.6874,45.1332,1548617.394092,0
+CHRW.US,D,20130418,000000,45.3251,45.335,44.6244,44.8714,1416457.1097116,0
+CHRW.US,D,20130419,000000,44.8301,45.2848,44.4167,44.9374,1638178.6641326,0
+CHRW.US,D,20130422,000000,45.1677,45.5988,44.6874,45.4777,1045279.8048632,0
+CHRW.US,D,20130423,000000,45.5898,46.0347,45.5831,45.7965,1503690.4370512,0
+CHRW.US,D,20130424,000000,46.0101,46.2847,45.8536,45.9905,1625139.7463069,0
+CHRW.US,D,20130425,000000,46.2188,46.7128,46.1429,46.4283,1160596.7988852,0
+CHRW.US,D,20130426,000000,46.3339,46.8712,46.2748,46.6212,1371017.0094739,0
+CHRW.US,D,20130429,000000,46.7609,47.0739,46.5868,46.9392,790140.94288788,0
+CHRW.US,D,20130430,000000,47.0011,47.3849,46.6025,47.3761,1907373.5852011,0
+CHRW.US,D,20130501,000000,47.4351,47.8219,46.9135,46.9864,1610667.0759054,0
+CHRW.US,D,20130502,000000,47.1606,47.56,47.0326,47.3593,1225348.3574519,0
+CHRW.US,D,20130503,000000,47.8642,48.4468,47.7363,48.2371,1830449.8635551,0
+CHRW.US,D,20130506,000000,48.1939,48.4281,48.1161,48.1584,2101585.5836453,0
+CHRW.US,D,20130507,000000,48.1161,49.3856,48.064,49.1102,2659279.7712352,0
+CHRW.US,D,20130508,000000,45.1914,46.1873,44.7632,45.6755,5786446.5577354,0
+CHRW.US,D,20130509,000000,45.6204,45.8211,44.4571,44.6696,7729361.1520381,0
+CHRW.US,D,20130510,000000,44.8537,45.766,44.7199,45.4697,2987392.6764286,0
+CHRW.US,D,20130513,000000,45.0496,45.1332,44.5142,44.7277,2166094.2883029,0
+CHRW.US,D,20130514,000000,44.7937,45.3655,44.711,45.3655,1291958.4089039,0
+CHRW.US,D,20130515,000000,45.4245,46.1567,45.3104,45.9982,1365861.1905019,0
+CHRW.US,D,20130516,000000,46.1016,46.5868,45.8772,46.1636,1510807.3775477,0
+CHRW.US,D,20130517,000000,46.5011,46.5287,46.1429,46.5238,1210711.0747774,0
+CHRW.US,D,20130520,000000,46.3418,46.6449,46.3339,46.4283,1049812.7391229,0
+CHRW.US,D,20130521,000000,46.5287,47.8376,46.4854,47.7579,2293260.3176091,0
+CHRW.US,D,20130522,000000,47.7579,47.94,46.9647,47.1526,2260101.1058411,0
+CHRW.US,D,20130523,000000,47.0011,47.4636,46.9214,47.4557,1278050.7040814,0
+CHRW.US,D,20130524,000000,47.1143,47.1723,46.3635,46.8279,1211277.0564816,0
+CHRW.US,D,20130528,000000,47.4636,47.5286,46.0268,46.1636,1777824.7424363,0
+CHRW.US,D,20130529,000000,46.0062,46.3172,45.8211,46.0062,1784647.0066415,0
+CHRW.US,D,20130530,000000,46.1164,46.2601,45.7582,45.8438,1252013.5134357,0
+CHRW.US,D,20130531,000000,45.5151,45.6755,45.0318,45.2346,2847385.8736994,0
+CHRW.US,D,20130603,000000,45.2562,45.5014,44.9718,45.5014,1334501.5363609,0
+CHRW.US,D,20130604,000000,45.4472,45.7965,44.8714,45.0742,1567984.7393039,0
+CHRW.US,D,20130605,000000,45.0643,45.4107,44.9128,45.1597,1712247.0741289,0
+CHRW.US,D,20130606,000000,45.2788,45.5032,44.8527,45.2011,1190513.5553242,0
+CHRW.US,D,20130607,000000,45.6027,46.1941,45.2721,45.8821,1560194.107838,0
+CHRW.US,D,20130610,000000,45.0496,45.6027,44.8784,45.6027,1964724.7043566,0
+CHRW.US,D,20130611,000000,45.2061,45.5928,45.1421,45.3507,730052.3825991,0
+CHRW.US,D,20130612,000000,45.5643,45.8408,44.9285,44.9639,1068471.8451106,0
+CHRW.US,D,20130613,000000,44.8213,45.7139,44.8213,45.5278,1719572.3202796,0
+CHRW.US,D,20130614,000000,45.5564,45.9146,45.2581,45.3507,1522542.6068159,0
+CHRW.US,D,20130617,000000,45.7217,45.9461,45.3055,45.6715,1291618.0069812,0
+CHRW.US,D,20130618,000000,45.8968,46.0908,45.519,46.0169,1635894.4148128,0
+CHRW.US,D,20130619,000000,46.075,46.2178,45.3665,45.3763,1451962.5544331,0
+CHRW.US,D,20130620,000000,45.0496,45.2504,44.397,44.4857,2490722.9003834,0
+CHRW.US,D,20130621,000000,43.9699,44.7347,43.7309,43.9799,6663111.5726137,0
+CHRW.US,D,20130624,000000,43.7948,44.0044,43.1374,43.6108,2764500.5458435,0
+CHRW.US,D,20130625,000000,44.213,44.2751,43.6412,43.907,2399211.6861947,0
+CHRW.US,D,20130626,000000,44.404,44.5181,43.9276,44.2455,1495565.5004135,0
+CHRW.US,D,20130627,000000,44.4935,45.0496,44.4089,44.7347,1450832.6232749,0
+CHRW.US,D,20130628,000000,44.5919,45.4107,44.5477,45.2011,2564346.2475674,0
+CHRW.US,D,20130701,000000,45.6411,45.7542,45.1332,45.3665,1019400.1136144,0
+CHRW.US,D,20130702,000000,45.2651,45.6627,45.0397,45.3182,1145937.1614575,0
+CHRW.US,D,20130703,000000,45.1027,45.3271,44.8617,45.2504,571837.6334454,0
+CHRW.US,D,20130705,000000,45.5564,46.0829,45.1421,46.075,788282.45000264,0
+CHRW.US,D,20130708,000000,46.1784,46.6369,46.0327,46.5632,1083891.5441447,0
+CHRW.US,D,20130709,000000,46.6931,47.4173,46.6931,46.8693,970482.83313988,0
+CHRW.US,D,20130710,000000,46.7325,47.1359,46.4185,46.6685,1039705.3423327,0
+CHRW.US,D,20130711,000000,47.3829,47.51,47.0876,47.2639,1200147.4377982,0
+CHRW.US,D,20130712,000000,46.9696,47.1576,46.201,46.4185,1696623.1339412,0
+CHRW.US,D,20130715,000000,46.509,48.4507,46.4529,48.1112,2367004.583685,0
+CHRW.US,D,20130716,000000,48.2884,48.6052,48.119,48.3454,1880055.0607508,0
+CHRW.US,D,20130717,000000,48.5885,48.6821,48.0275,48.2057,989952.80699113,0
+CHRW.US,D,20130718,000000,48.3553,48.8207,48.3454,48.7224,1058498.5768391,0
+CHRW.US,D,20130719,000000,48.6988,48.9084,48.499,48.6427,878996.00595462,0
+CHRW.US,D,20130722,000000,49.0628,49.0688,48.5216,48.5974,945310.36499016,0
+CHRW.US,D,20130723,000000,48.8827,48.8827,47.9498,48.0659,948947.07687438,0
+CHRW.US,D,20130724,000000,48.5314,48.5462,47.5837,47.5837,1085861.8107955,0
+CHRW.US,D,20130725,000000,47.568,47.6319,46.9509,47.501,1032554.8697064,0
+CHRW.US,D,20130726,000000,47.129,47.7116,47.0651,47.6713,597260.06838012,0
+CHRW.US,D,20130729,000000,47.4086,47.6881,47.255,47.4243,489498.98091609,0
+CHRW.US,D,20130730,000000,47.56,47.751,47.2304,47.5187,779702.28930123,0
+CHRW.US,D,20130731,000000,47.6487,48.3778,47.495,47.8583,1162327.2600025,0
+CHRW.US,D,20130801,000000,48.3385,49.2479,47.6556,49.0155,1420121.2569745,0
+CHRW.US,D,20130802,000000,48.6201,48.6898,47.5354,47.9281,2099417.1725916,0
+CHRW.US,D,20130805,000000,47.8228,48.0807,47.44,47.8907,934147.21417706,0
+CHRW.US,D,20130806,000000,47.7589,48.3238,47.5767,47.8228,2023756.4944974,0
+CHRW.US,D,20130807,000000,44.9797,45.6892,44.6293,45.2011,5403558.4106223,0
+CHRW.US,D,20130808,000000,45.455,45.5465,44.9639,45.5367,1710254.4527249,0
+CHRW.US,D,20130809,000000,45.6548,45.7217,45.3114,45.584,1356323.8399164,0
+CHRW.US,D,20130812,000000,45.4265,45.8654,45.3585,45.8014,1128683.3565416,0
+CHRW.US,D,20130813,000000,45.8084,45.8911,45.0948,45.3055,925560.95672479,0
+CHRW.US,D,20130814,000000,45.2238,45.4767,44.6224,44.7248,1186435.8451282,0
+CHRW.US,D,20130815,000000,44.5831,44.9561,44.3558,44.8527,1434618.3143795,0
+CHRW.US,D,20130816,000000,44.7523,45.1923,44.6136,45.0575,1164114.6241278,0
+CHRW.US,D,20130819,000000,45.081,45.1874,44.6933,44.9639,1085662.6502677,0
+CHRW.US,D,20130820,000000,44.8704,45.6027,44.6845,45.3182,1020567.6414029,0
+CHRW.US,D,20130821,000000,45.2788,45.7847,45.0742,45.4354,1132758.0183621,0
+CHRW.US,D,20130822,000000,45.3665,45.9294,45.337,45.6882,815688.3612151,0
+CHRW.US,D,20130823,000000,45.7719,45.9885,45.6115,45.9146,1139988.7648746,0
+CHRW.US,D,20130826,000000,46.4776,48.6201,46.4776,47.2245,3345766.8044841,0
+CHRW.US,D,20130827,000000,46.7009,47.0119,46.0169,46.2433,1546285.3868905,0
+CHRW.US,D,20130828,000000,46.2178,46.3339,45.7975,46.1331,1475327.3359548,0
+CHRW.US,D,20130829,000000,46.1626,46.5031,45.9471,46.0996,1206185.2533936,0
+CHRW.US,D,20130830,000000,46.2502,46.2601,45.4865,45.6479,1258143.796419,0
+CHRW.US,D,20130903,000000,46.1232,46.3182,45.9136,46.1154,1996974.4841222,0
+CHRW.US,D,20130904,000000,46.1941,46.512,45.7512,46.4461,1237392.4887633,0
+CHRW.US,D,20130905,000000,46.3575,46.9312,46.1409,46.7186,1276113.9695603,0
+CHRW.US,D,20130906,000000,46.8574,46.9882,46.2285,46.5995,1436291.8724888,0
+CHRW.US,D,20130909,000000,46.7039,47.194,46.7039,47.1783,1548419.2496893,0
+CHRW.US,D,20130910,000000,47.3662,47.9104,47.3485,47.8258,1522104.6568796,0
+CHRW.US,D,20130911,000000,47.9164,48.6495,47.6536,48.4557,2037710.9410763,0
+CHRW.US,D,20130912,000000,48.3365,48.497,47.9458,48.1574,1740799.1745019,0
+CHRW.US,D,20130913,000000,48.2627,48.3691,47.3829,47.754,1288264.7940117,0
+CHRW.US,D,20130916,000000,48.2717,48.7125,48.2097,48.4802,1258556.3432268,0
+CHRW.US,D,20130917,000000,48.4094,49.0805,48.2313,48.7755,1680985.9841266,0
+CHRW.US,D,20130918,000000,48.9181,50.1444,48.7834,49.9103,2080580.244704,0
+CHRW.US,D,20130919,000000,49.9417,50.2753,49.7498,49.7645,1568894.1713062,0
+CHRW.US,D,20130920,000000,49.8039,50.4426,49.6287,50.1444,3481265.0599571,0
+CHRW.US,D,20130923,000000,49.9643,50.0569,49.2873,49.7812,1804865.8647227,0
+CHRW.US,D,20130924,000000,49.7242,50.1857,49.7105,49.8383,1510621.4266467,0
+CHRW.US,D,20130925,000000,49.8039,49.8719,49.1573,49.2429,1815570.7430966,0
+CHRW.US,D,20130926,000000,49.4585,49.6691,48.8277,49.1986,1650786.7448981,0
+CHRW.US,D,20130927,000000,49.1298,49.2429,48.7666,48.8217,1319998.3822051,0
+CHRW.US,D,20130930,000000,48.0985,48.3365,47.4086,48.124,2547940.9071453,0
+CHRW.US,D,20131001,000000,48.2234,48.5541,48.0413,48.3435,1646699.8895758,0
+CHRW.US,D,20131002,000000,48.0039,48.0846,47.5364,47.7471,1998104.4152805,0
+CHRW.US,D,20131003,000000,47.502,47.6329,46.3182,46.6498,2620187.4047614,0
+CHRW.US,D,20131004,000000,46.7039,47.2806,46.4461,47.2294,1350398.8142119,0
+CHRW.US,D,20131007,000000,46.4116,47.3249,46.1154,47.0759,2142358.6211044,0
+CHRW.US,D,20131008,000000,46.9312,46.9795,46.5818,46.6645,1681000.2098786,0
+CHRW.US,D,20131009,000000,46.6498,46.947,46.3349,46.8397,1630000.8889875,0
+CHRW.US,D,20131010,000000,47.1783,47.495,46.7866,47.2875,1648307.3995509,0
+CHRW.US,D,20131011,000000,47.0582,47.626,47.0169,47.57,1149552.5347137,0
+CHRW.US,D,20131014,000000,47.4469,48.1407,47.4086,48.0216,1020565.6091527,0
+CHRW.US,D,20131015,000000,47.6733,47.9951,47.2028,47.4636,1914282.2200435,0
+CHRW.US,D,20131016,000000,47.5523,48.3768,47.4716,47.6417,1643357.8539828,0
+CHRW.US,D,20131017,000000,47.5847,48.2717,47.3741,48.063,1548136.7668996,0
+CHRW.US,D,20131018,000000,48.1161,48.8582,48.0561,48.6268,1899417.325337,0
+CHRW.US,D,20131021,000000,48.7224,48.9526,48.497,48.9094,1155376.9640293,0
+CHRW.US,D,20131022,000000,49.0018,49.3375,48.6495,49.0352,1373177.2915264,0
+CHRW.US,D,20131023,000000,48.9094,49.2794,48.8651,49.1809,973359.48341767,0
+CHRW.US,D,20131024,000000,49.0648,49.8039,48.3621,49.3611,2261100.9729811,0
+CHRW.US,D,20131025,000000,49.5883,49.5883,48.5541,49.0718,2665629.5372494,0
+CHRW.US,D,20131028,000000,49.2429,49.4762,48.8739,49.1052,1504571.4175495,0
+CHRW.US,D,20131029,000000,49.2154,49.2646,48.6111,49.1899,1485483.5067518,0
+CHRW.US,D,20131030,000000,49.1662,49.305,48.5294,48.6741,1914031.2371333,0
+CHRW.US,D,20131031,000000,48.7125,48.7224,48.0521,48.2451,2995830.5796101,0
+CHRW.US,D,20131101,000000,48.497,49.0018,48.0561,48.4094,2558894.736179,0
+CHRW.US,D,20131104,000000,48.9526,50.0214,48.5147,49.8532,3595874.8308801,0
+CHRW.US,D,20131105,000000,49.5244,49.8719,49.0648,49.2076,3556890.1736713,0
+CHRW.US,D,20131106,000000,47.6497,49.2429,47.5523,48.5364,4073597.9375223,0
+CHRW.US,D,20131107,000000,48.7469,48.7666,48.0039,48.1328,2529302.1236604,0
+CHRW.US,D,20131108,000000,48.0561,48.2627,47.876,48.184,1783645.1072513,0
+CHRW.US,D,20131111,000000,48.063,48.4242,47.6162,47.9026,2754603.4869577,0
+CHRW.US,D,20131112,000000,47.7786,47.9242,47.57,47.5847,2708099.5036961,0
+CHRW.US,D,20131113,000000,47.4243,48.3621,47.2806,48.2174,2329328.6956595,0
+CHRW.US,D,20131114,000000,48.431,48.5708,48.2174,48.3926,1721116.8304959,0
+CHRW.US,D,20131115,000000,48.6584,48.8139,48.2097,48.4409,2639621.8142326,0
+CHRW.US,D,20131118,000000,48.5206,48.9821,48.4172,48.5206,2413772.7594836,0
+CHRW.US,D,20131119,000000,48.4242,48.4242,47.2717,47.6074,3764493.6853656,0
+CHRW.US,D,20131120,000000,46.7099,47.2127,46.4215,46.5651,4890574.7454178,0
+CHRW.US,D,20131121,000000,46.6173,47.0759,46.3496,46.9312,1754670.2988192,0
+CHRW.US,D,20131122,000000,47.0346,47.561,46.9735,47.3908,1666388.3303326,0
+CHRW.US,D,20131125,000000,47.5994,47.6576,47.254,47.4793,1328479.9787677,0
+CHRW.US,D,20131126,000000,47.4873,47.7225,47.2028,47.2717,2428508.6062969,0
+CHRW.US,D,20131127,000000,47.4173,47.5994,47.2294,47.4086,1428528.6764018,0
+CHRW.US,D,20131129,000000,47.4716,47.7835,47.317,47.3662,705143.09086123,0
+CHRW.US,D,20131202,000000,47.2806,47.7393,47.0582,47.2294,1998473.2687071,0
+CHRW.US,D,20131203,000000,47.0169,47.2225,46.7275,46.9568,2030173.3247709,0
+CHRW.US,D,20131204,000000,46.7373,47.1467,46.4116,47.0424,2692619.8532786,0
+CHRW.US,D,20131205,000000,46.9952,47.2028,46.881,47.0582,1565598.8774698,0
+CHRW.US,D,20131206,000000,47.2294,47.2294,46.3082,46.7522,3042662.7712927,0
+CHRW.US,D,20131209,000000,46.9047,47.133,46.6409,46.7669,1690532.4798384,0
+CHRW.US,D,20131210,000000,46.818,46.9392,46.4549,46.6173,1813612.6699474,0
+CHRW.US,D,20131211,000000,46.4883,46.6969,46.1409,46.3349,2319051.6059705,0
+CHRW.US,D,20131212,000000,46.3082,46.4883,46.0406,46.1409,2628862.065101,0
+CHRW.US,D,20131213,000000,46.2611,46.4332,45.5858,45.8309,3564886.0624159,0
+CHRW.US,D,20131216,000000,46.0908,46.1232,45.4412,45.6656,2456088.2749088,0
+CHRW.US,D,20131217,000000,45.6578,45.9018,45.4639,45.8044,2210087.426338,0
+CHRW.US,D,20131218,000000,45.8221,46.0032,45.4491,45.9018,2566838.8025414,0
+CHRW.US,D,20131219,000000,45.8881,46.0986,45.7345,45.894,2005801.5632333,0
+CHRW.US,D,20131220,000000,45.8309,46.3929,45.7896,45.9451,6433105.5499075,0
+CHRW.US,D,20131223,000000,46.2108,46.4402,45.9205,46.3506,2876962.2282158,0
+CHRW.US,D,20131224,000000,46.4992,46.5336,46.1557,46.3506,1230073.3393635,0
+CHRW.US,D,20131226,000000,46.5278,46.576,46.2443,46.4234,2385327.3522506,0
+CHRW.US,D,20131227,000000,46.3979,46.9529,46.2522,46.9007,1738507.812306,0
+CHRW.US,D,20131230,000000,46.4638,47.4793,46.4638,47.3082,1559821.1899108,0
+CHRW.US,D,20131231,000000,47.3239,47.5787,47.192,47.4173,1173895.8447474,0
+CHRW.US,D,20140102,000000,47.3012,47.5197,46.8141,46.9854,1849984.8694153,0
+CHRW.US,D,20140103,000000,47.1389,47.1713,46.3742,46.5435,1623916.3316355,0
+CHRW.US,D,20140106,000000,46.8446,46.9362,45.9274,46.0032,2539894.2121436,0
+CHRW.US,D,20140107,000000,46.0239,46.3102,45.8221,46.0564,1611751.2814322,0
+CHRW.US,D,20140108,000000,46.0652,46.1075,45.5858,45.7257,1866617.8218693,0
+CHRW.US,D,20140109,000000,45.8881,46.0652,45.6046,45.9521,1394670.3705359,0
+CHRW.US,D,20140110,000000,46.0082,47.3475,45.9952,46.886,3152130.9489957,0
+CHRW.US,D,20140113,000000,46.6842,47.2462,46.6025,46.6842,2179317.1247794,0
+CHRW.US,D,20140114,000000,47.0829,47.1241,46.3428,46.9185,1246994.8713579,0
+CHRW.US,D,20140115,000000,47.1073,48.3071,46.9185,48.2214,4019924.1752567,0
+CHRW.US,D,20140116,000000,47.4173,48.5039,47.4173,48.3671,1928363.6822652,0
+CHRW.US,D,20140117,000000,48.1545,48.3415,47.7323,48.0521,1782935.851902,0
+CHRW.US,D,20140121,000000,48.3071,48.5127,47.7815,48.4783,2127143.1632239,0
+CHRW.US,D,20140122,000000,48.6268,49.0028,48.5354,48.9448,2138954.6018778,0
+CHRW.US,D,20140123,000000,48.3908,48.5354,47.3012,47.9814,2818139.7598543,0
+CHRW.US,D,20140124,000000,47.8357,47.879,46.4638,46.4903,2522232.9410455,0
+CHRW.US,D,20140127,000000,46.6105,47.0159,45.9274,46.3201,1762136.7863646,0
+CHRW.US,D,20140128,000000,46.2522,46.7128,46.1873,46.6842,2196031.3672448,0
+CHRW.US,D,20140129,000000,46.3015,47.4793,46.2108,46.8299,2757593.9432515,0
+CHRW.US,D,20140130,000000,47.0829,47.6821,46.878,47.3574,2036815.734826,0
+CHRW.US,D,20140131,000000,46.7492,47.871,46.7492,47.571,2546393.3485535,0
+CHRW.US,D,20140203,000000,47.0562,47.57,46.4047,46.9096,3454910.8382669,0
+CHRW.US,D,20140204,000000,47.2206,47.8445,46.6931,47.6516,4017554.5714249,0
+CHRW.US,D,20140205,000000,43.3776,44.2849,42.663,43.1995,12552378.817371,0
+CHRW.US,D,20140206,000000,43.1148,43.1895,42.2881,42.6414,4794663.709363,0
+CHRW.US,D,20140207,000000,43.0508,43.1895,42.2615,42.5705,3597301.4705798,0
+CHRW.US,D,20140210,000000,42.5381,43.4139,42.5007,43.0144,2748885.7507821,0
+CHRW.US,D,20140211,000000,42.9366,43.8892,42.8501,43.7741,2738495.8712023,0
+CHRW.US,D,20140212,000000,43.8312,44.3203,43.6128,43.7102,2050285.489712,0
+CHRW.US,D,20140213,000000,43.5478,43.9424,43.477,43.905,1935566.9933988,0
+CHRW.US,D,20140214,000000,43.7899,44.4326,43.7476,44.4,1682792.6546297,0
+CHRW.US,D,20140218,000000,44.5221,44.8291,44.148,44.2229,2136335.031261,0
+CHRW.US,D,20140219,000000,44.2042,44.5811,43.6285,43.6925,2019577.1717872,0
+CHRW.US,D,20140220,000000,43.6522,44.1727,43.4228,44.0093,1801293.1687224,0
+CHRW.US,D,20140221,000000,44.0979,44.4256,43.9602,43.9769,1894270.6514913,0
+CHRW.US,D,20140224,000000,44.0359,44.2672,43.3352,43.3431,2408958.3585595,0
+CHRW.US,D,20140225,000000,43.1591,43.4976,42.416,42.5942,3205901.2431498,0
+CHRW.US,D,20140226,000000,42.6395,42.8795,42.4574,42.6798,1797338.4096686,0
+CHRW.US,D,20140227,000000,42.5863,42.7004,42.2881,42.5468,1835226.6678489,0
+CHRW.US,D,20140228,000000,42.5628,42.5775,41.9476,42.1414,2243508.7983927,0
+CHRW.US,D,20140303,000000,41.987,42.2458,41.7006,42.051,2298417.1527062,0
+CHRW.US,D,20140304,000000,42.3373,42.5942,42.2301,42.4003,1985719.8820464,0
+CHRW.US,D,20140305,000000,42.2871,42.4761,42.0391,42.3432,1980805.9008583,0
+CHRW.US,D,20140306,000000,42.4938,42.9829,42.353,42.9071,1721194.0560066,0
+CHRW.US,D,20140307,000000,43.0784,43.2033,42.605,42.7604,1521510.2236714,0
+CHRW.US,D,20140310,000000,42.8274,43.0872,42.5745,43.0095,1228502.4098936,0
+CHRW.US,D,20140311,000000,43.0695,43.1473,42.6935,42.854,1453455.2422671,0
+CHRW.US,D,20140312,000000,42.7359,42.9829,42.5007,42.9071,2205714.0237256,0
+CHRW.US,D,20140313,000000,43.1197,43.2033,42.4259,42.605,2199386.6124646,0
+CHRW.US,D,20140314,000000,42.416,42.7182,41.738,41.8354,2906673.727376,0
+CHRW.US,D,20140317,000000,42.1237,42.1768,41.7045,41.7803,2112067.930613,0
+CHRW.US,D,20140318,000000,41.9968,41.9968,41.6416,41.6887,2145693.5438213,0
+CHRW.US,D,20140319,000000,41.5825,41.6416,41.0855,41.3453,3167191.9558546,0
+CHRW.US,D,20140320,000000,41.2873,41.4851,41.0767,41.4162,1540541.2314612,0
+CHRW.US,D,20140321,000000,41.1741,41.8521,41.1741,41.7467,3759080.7867327,0
+CHRW.US,D,20140324,000000,41.986,42.0057,41.2233,41.6416,1747847.0184888,0
+CHRW.US,D,20140325,000000,41.9023,42.1691,41.7803,41.8059,1809233.1705842,0
+CHRW.US,D,20140326,000000,41.9279,42.048,41.425,41.4339,1483346.5955776,0
+CHRW.US,D,20140327,000000,41.4103,41.7852,41.2154,41.7223,2243581.959403,0
+CHRW.US,D,20140328,000000,41.8748,42.2044,41.5176,41.6326,1759074.1851857,0
+CHRW.US,D,20140331,000000,42.3373,43.1197,42.0577,42.8598,3277235.2603882,0
+CHRW.US,D,20140401,000000,43.1197,43.1295,41.8059,42.6739,3630318.4248279,0
+CHRW.US,D,20140402,000000,42.6572,43.3834,42.5961,43.3332,2080799.7277347,0
+CHRW.US,D,20140403,000000,43.3579,43.6128,43.2112,43.3834,2104859.5388536,0
+CHRW.US,D,20140404,000000,43.5615,43.5792,42.7743,42.8737,1454621.7539304,0
+CHRW.US,D,20140407,000000,42.8992,43.0252,42.5558,42.5715,1505062.2059932,0
+CHRW.US,D,20140408,000000,42.5381,42.8737,42.3649,42.6935,1563532.0789304,0
+CHRW.US,D,20140409,000000,42.9228,43.3499,42.8668,43.3185,1769097.2435893,0
+CHRW.US,D,20140410,000000,43.3776,44.4394,43.3579,44.0123,4261412.4120705,0
+CHRW.US,D,20140411,000000,44.5034,45.1007,44.1097,44.8891,5518027.9562756,0
+CHRW.US,D,20140414,000000,45.3123,45.5681,45.1155,45.5071,3601632.1959362,0
+CHRW.US,D,20140415,000000,45.6322,45.8704,44.8084,45.4836,2685636.0251757,0
+CHRW.US,D,20140416,000000,45.6105,46.1154,45.4294,46.075,2682184.2480674,0
+CHRW.US,D,20140417,000000,46.2118,46.5376,45.9688,46.4166,2109788.7619189,0
+CHRW.US,D,20140421,000000,46.5376,46.6705,46.3832,46.6576,1224994.7459024,0
+CHRW.US,D,20140422,000000,46.7099,47.3583,46.4559,47.2009,1783610.5589965,0
+CHRW.US,D,20140423,000000,47.2107,47.4489,47.0631,47.1851,1591170.6828004,0
+CHRW.US,D,20140424,000000,47.253,47.9537,46.5553,46.5641,2618794.2971913,0
+CHRW.US,D,20140425,000000,46.4766,46.5898,45.8704,46.0396,2461540.8024223,0
+CHRW.US,D,20140428,000000,46.4166,46.8043,45.9521,46.2118,2667517.4977637,0
+CHRW.US,D,20140429,000000,46.3535,46.5898,45.6184,45.8024,3869518.3478214,0
+CHRW.US,D,20140430,000000,48.2736,49.2429,47.9233,48.187,8018233.3364868,0
+CHRW.US,D,20140501,000000,48.1683,48.2411,47.7018,48.0039,2013704.9845899,0
+CHRW.US,D,20140502,000000,47.9861,48.1634,47.6201,47.816,1784475.2814925,0
+CHRW.US,D,20140505,000000,47.4646,47.751,47.3082,47.6113,1257254.6869195,0
+CHRW.US,D,20140506,000000,47.6536,47.7993,47.3918,47.5591,1451465.6692385,0
+CHRW.US,D,20140507,000000,47.751,48.0226,47.4253,47.63,1555454.9001744,0
+CHRW.US,D,20140508,000000,47.5306,47.9094,47.504,47.7668,2174781.1421443,0
+CHRW.US,D,20140509,000000,47.7579,47.8613,47.4803,47.6939,1053532.7732688,0
+CHRW.US,D,20140512,000000,47.9617,48.3671,47.816,48.2736,1478687.6618003,0
+CHRW.US,D,20140513,000000,48.2736,48.6662,48.0531,48.3158,2236361.374142,0
+CHRW.US,D,20140514,000000,48.1525,48.2264,47.8494,48.064,1270033.4767089,0
+CHRW.US,D,20140515,000000,47.9233,48.1959,47.63,48.1437,1242966.9512939,0
+CHRW.US,D,20140516,000000,48.1525,48.2411,47.7923,48.1683,1122466.7029211,0
+CHRW.US,D,20140519,000000,47.875,48.7401,47.875,48.6908,1234388.8228427,0
+CHRW.US,D,20140520,000000,48.5531,48.5531,48.1171,48.3582,1065387.9053038,0
+CHRW.US,D,20140521,000000,48.3671,48.6052,48.3148,48.5284,1083329.626941,0
+CHRW.US,D,20140522,000000,48.5531,48.8532,48.3336,48.7145,1157037.3125118,0
+CHRW.US,D,20140523,000000,48.7332,48.8414,48.4153,48.7863,718305.97595433,0
+CHRW.US,D,20140527,000000,48.9871,49.0422,48.2411,48.4783,1782855.5780157,0
+CHRW.US,D,20140528,000000,48.5767,49.0688,48.373,48.8454,1773792.7578717,0
+CHRW.US,D,20140529,000000,48.9044,49.0619,48.6908,49.0324,1118078.0584316,0
+CHRW.US,D,20140530,000000,48.9398,49.0521,48.6741,48.9743,1749319.3838199,0
+CHRW.US,D,20140602,000000,48.9743,49.1347,48.5964,48.9044,1604330.5195181,0
+CHRW.US,D,20140603,000000,48.807,48.9743,48.7292,48.8532,1406050.9721294,0
+CHRW.US,D,20140604,000000,48.7391,48.9231,48.6258,48.8611,1278577.0569051,0
+CHRW.US,D,20140605,000000,49.0708,49.7596,48.9408,49.736,2426131.8895892,0
+CHRW.US,D,20140606,000000,49.8689,50.3697,49.6455,50.3363,2251301.4621089,0
+CHRW.US,D,20140609,000000,50.23,50.5026,50.0254,50.1218,1695924.0398434,0
+CHRW.US,D,20140610,000000,50.1386,50.8156,49.9633,50.7998,1813928.6848666,0
+CHRW.US,D,20140611,000000,50.665,51.0931,50.4189,50.9435,2640070.9415455,0
+CHRW.US,D,20140612,000000,50.8746,51.0064,50.5903,50.8746,2257711.1795065,0
+CHRW.US,D,20140613,000000,50.919,51.0665,50.729,51.0311,1046692.2188109,0
+CHRW.US,D,20140616,000000,50.8648,51.4307,50.791,51.3952,1456552.3917007,0
+CHRW.US,D,20140617,000000,51.4148,51.475,51.0311,51.2142,1688103.9407483,0
+CHRW.US,D,20140618,000000,51.3431,52.3853,51.2614,52.2799,2621490.0771938,0
+CHRW.US,D,20140619,000000,52.4265,52.4265,52.0418,52.4079,1523902.1822563,0
+CHRW.US,D,20140620,000000,52.4856,52.7405,52.3223,52.6009,3374885.9026865,0
+CHRW.US,D,20140623,000000,52.6009,52.6973,52.3813,52.5092,1438559.8638064,0
+CHRW.US,D,20140624,000000,52.3056,52.6973,51.7751,51.8075,1989016.1920079,0
+CHRW.US,D,20140625,000000,51.843,52.3371,51.7692,52.2524,1359545.9727427,0
+CHRW.US,D,20140626,000000,52.2279,52.4443,51.7475,52.4443,1153308.1332396,0
+CHRW.US,D,20140627,000000,52.3371,52.6421,52.1539,52.5005,1095344.2906234,0
+CHRW.US,D,20140630,000000,51.5123,52.5162,51.5085,52.4935,1178477.5530139,0
+CHRW.US,D,20140701,000000,52.7228,52.8999,52.2711,52.2799,1442255.5109489,0
+CHRW.US,D,20140702,000000,52.2199,52.9876,52.0901,52.773,1592413.4038494,0
+CHRW.US,D,20140703,000000,52.963,52.9876,52.6096,52.9777,913080.90772729,0
+CHRW.US,D,20140707,000000,52.8212,52.895,52.5939,52.7563,1709946.5668068,0
+CHRW.US,D,20140708,000000,52.6736,52.9286,52.1235,52.1629,2243303.541114,0
+CHRW.US,D,20140709,000000,52.649,52.9099,52.4935,52.6658,1521171.853999,0
+CHRW.US,D,20140710,000000,52.2131,52.4443,51.9179,52.2169,1887237.0332565,0
+CHRW.US,D,20140711,000000,52.2446,52.3932,52.0812,52.2062,1084196.3816874,0
+CHRW.US,D,20140714,000000,52.3685,52.649,52.2967,52.4542,1783637.9943753,0
+CHRW.US,D,20140715,000000,52.6421,53.145,52.4719,52.9196,2563536.3958289,0
+CHRW.US,D,20140716,000000,53.0663,53.6627,52.8715,53.6538,1743715.4536602,0
+CHRW.US,D,20140717,000000,53.3016,53.5131,52.7504,52.7907,1684760.8890302,0
+CHRW.US,D,20140718,000000,52.895,53.4067,52.6736,53.3822,1462202.0474919,0
+CHRW.US,D,20140721,000000,53.266,54.0229,53.1617,53.8831,2782887.3302932,0
+CHRW.US,D,20140722,000000,54.263,54.4184,54.0377,54.2807,1452253.1662237,0
+CHRW.US,D,20140723,000000,54.2385,54.7236,54.0632,54.4037,1197747.3502121,0
+CHRW.US,D,20140724,000000,54.4184,54.8485,54.2975,54.7384,1097715.9267055,0
+CHRW.US,D,20140725,000000,54.6754,54.8781,54.3771,54.4834,906925.22161536,0
+CHRW.US,D,20140728,000000,54.3771,54.4351,53.8349,53.9924,1074517.7897072,0
+CHRW.US,D,20140729,000000,53.9825,53.9924,52.963,53.0043,2525161.4137056,0
+CHRW.US,D,20140730,000000,55.9586,57.1888,54.0917,56.3946,6093658.7848771,0
+CHRW.US,D,20140731,000000,55.9586,56.5501,55.4006,55.5128,3792624.0938044,0
+CHRW.US,D,20140801,000000,55.2836,55.9813,55.2502,55.7086,3228418.5763027,0
+CHRW.US,D,20140804,000000,56.0147,56.5501,55.5699,56.3356,7610576.1229054,0
+CHRW.US,D,20140805,000000,56.3356,56.4094,55.1822,55.4006,3708411.7065128,0
+CHRW.US,D,20140806,000000,55.192,55.192,54.3516,54.4914,2779016.9096262,0
+CHRW.US,D,20140807,000000,54.8408,55.1488,54.2118,54.8652,1757304.0951879,0
+CHRW.US,D,20140808,000000,54.9362,55.5128,54.5258,55.4558,1830306.58991,0
+CHRW.US,D,20140811,000000,55.5128,56.054,55.5128,55.5552,1271596.2771777,0
+CHRW.US,D,20140812,000000,55.5395,55.9183,55.4794,55.7176,943696.75826421,0
+CHRW.US,D,20140813,000000,56.0206,56.0728,55.3219,55.5472,1808520.8668595,0
+CHRW.US,D,20140814,000000,55.7441,55.8652,55.0995,55.3141,1876397.0102387,0
+CHRW.US,D,20140815,000000,55.6202,55.6831,54.8702,55.2746,2927725.8080738,0
+CHRW.US,D,20140818,000000,55.5128,56.1959,55.5128,56.0817,1314333.4845368,0
+CHRW.US,D,20140819,000000,56.2194,56.5501,56.1003,56.4754,1277155.4978311,0
+CHRW.US,D,20140820,000000,56.3041,56.6899,56.1457,56.5009,1299182.0425403,0
+CHRW.US,D,20140821,000000,56.5009,56.682,56.2953,56.4674,1089505.6355558,0
+CHRW.US,D,20140822,000000,56.4251,56.5599,56.1545,56.3277,848169.81751325,0
+CHRW.US,D,20140825,000000,56.5747,56.7734,56.369,56.4153,1012061.6578369,0
+CHRW.US,D,20140826,000000,56.4596,56.6623,56.2106,56.3277,1756536.9207055,0
+CHRW.US,D,20140827,000000,56.4251,56.4251,55.9518,56.1377,765294.65090882,0
+CHRW.US,D,20140828,000000,56.0915,56.2057,55.7353,56.0069,1208710.3243722,0
+CHRW.US,D,20140829,000000,56.3603,56.435,56.0286,56.1712,966813.6052511,0
+CHRW.US,D,20140902,000000,56.2372,56.369,56.0206,56.2628,1199910.6806401,0
+CHRW.US,D,20140903,000000,55.8888,55.8888,55.1113,55.3318,3496681.7106157,0
+CHRW.US,D,20140904,000000,55.3968,55.8071,55.3514,55.689,1782911.4648985,0
+CHRW.US,D,20140905,000000,55.814,56.123,55.3692,56.0443,1267076.5525448,0
+CHRW.US,D,20140908,000000,56.1152,56.3425,55.7373,55.8395,821491.45190266,0
+CHRW.US,D,20140909,000000,55.8395,55.9872,55.1852,55.3416,1330205.3592593,0
+CHRW.US,D,20140910,000000,55.2048,55.4341,54.9716,55.1949,939504.22592717,0
+CHRW.US,D,20140911,000000,55.0641,55.442,54.9459,55.4135,1617767.7583996,0
+CHRW.US,D,20140912,000000,55.5945,55.6526,55.2786,55.5602,1037594.8504121,0
+CHRW.US,D,20140915,000000,55.5345,55.6496,55.0896,55.4587,942069.94191143,0
+CHRW.US,D,20140916,000000,55.4902,55.6663,55.3012,55.5846,1398990.9346409,0
+CHRW.US,D,20140917,000000,55.7589,56.4261,55.625,56.312,1582328.3618123,0
+CHRW.US,D,20140918,000000,56.312,56.4763,56.1152,56.436,1437002.1439633,0
+CHRW.US,D,20140919,000000,56.4763,56.7164,55.7106,56.0994,2074934.6534135,0
+CHRW.US,D,20140922,000000,55.8976,55.8976,55.1448,55.2048,946109.039352,0
+CHRW.US,D,20140923,000000,55.1113,55.2688,54.8151,54.9549,1136004.5381917,0
+CHRW.US,D,20140924,000000,54.8889,55.2305,54.631,55.1595,1251825.5302843,0
+CHRW.US,D,20140925,000000,55.0041,55.1025,54.1675,54.2275,1341356.3165707,0
+CHRW.US,D,20140926,000000,54.2699,54.8968,54.261,54.8791,1226729.2715202,0
+CHRW.US,D,20140929,000000,54.4745,55.1113,54.2867,54.9637,1478385.8726329,0
+CHRW.US,D,20140930,000000,54.9637,55.1685,54.6242,54.8575,1707444.8667065,0
+CHRW.US,D,20141001,000000,54.7394,54.8575,53.8871,53.9215,1956572.3323401,0
+CHRW.US,D,20141002,000000,53.7641,54.7551,53.4235,54.6754,2326692.8670405,0
+CHRW.US,D,20141003,000000,55.1281,55.7903,54.9292,55.6162,1712128.1874873,0
+CHRW.US,D,20141006,000000,55.8307,56.2628,55.1478,55.1949,964416.56604047,0
+CHRW.US,D,20141007,000000,54.9864,54.9864,54.1124,54.1214,1011741.5784171,0
+CHRW.US,D,20141008,000000,53.955,54.8662,53.6056,54.823,1027372.6314807,0
+CHRW.US,D,20141009,000000,54.7964,55.1281,53.7887,53.9293,1168909.7186742,0
+CHRW.US,D,20141010,000000,53.9028,54.079,53.083,53.4491,1459638.3637579,0
+CHRW.US,D,20141013,000000,53.0604,53.9028,52.4601,52.4788,1809422.1698606,0
+CHRW.US,D,20141014,000000,53.7227,54.7521,53.458,54.2453,1833624.2384995,0
+CHRW.US,D,20141015,000000,54.1458,55.6723,53.5899,55.4981,2740963.0230478,0
+CHRW.US,D,20141016,000000,54.6921,55.7894,54.1901,55.3012,1767292.6053366,0
+CHRW.US,D,20141017,000000,55.7992,56.37,55.5945,56.2283,1516439.7592114,0
+CHRW.US,D,20141020,000000,55.997,57.0727,55.997,57.0648,1871610.0446933,0
+CHRW.US,D,20141021,000000,57.2311,58.0253,56.9487,57.8403,1346321.1040159,0
+CHRW.US,D,20141022,000000,57.9889,58.3118,57.4939,57.5116,1650832.4705295,0
+CHRW.US,D,20141023,000000,58.2468,58.913,57.8935,58.4062,1283072.3945346,0
+CHRW.US,D,20141024,000000,58.7369,58.9839,58.3039,58.851,1309420.5194739,0
+CHRW.US,D,20141027,000000,57.9014,59.6669,57.733,59.3047,2755796.4178748,0
+CHRW.US,D,20141028,000000,59.3047,60.0231,59.22,59.8332,3379110.9510281,0
+CHRW.US,D,20141029,000000,61.4983,61.9934,59.3638,59.6354,4757110.7724798,0
+CHRW.US,D,20141030,000000,58.3717,59.6354,56.7164,57.2548,4016362.656633,0
+CHRW.US,D,20141031,000000,57.9801,58.0499,56.4763,57.2478,2852014.3237225,0
+CHRW.US,D,20141103,000000,57.304,57.4359,56.1447,56.8158,2370763.2305863,0
+CHRW.US,D,20141104,000000,57.0127,58.4131,56.9388,57.9978,3668695.4392016,0
+CHRW.US,D,20141105,000000,58.5371,59.4474,57.8688,59.098,2657541.1811168,0
+CHRW.US,D,20141106,000000,59.0085,59.537,58.5902,59.22,2065556.8344754,0
+CHRW.US,D,20141107,000000,59.48,59.48,58.6582,59.1049,1224457.2157021,0
+CHRW.US,D,20141110,000000,59.0676,59.7456,58.6846,59.6944,1573280.7835454,0
+CHRW.US,D,20141111,000000,59.6511,59.6767,59.0753,59.349,966110.44665265,0
+CHRW.US,D,20141112,000000,59.0843,60.3902,59.0843,60.2661,1796524.4934297,0
+CHRW.US,D,20141113,000000,59.781,60.4817,59.781,60.4679,1362380.9618897,0
+CHRW.US,D,20141114,000000,60.5546,61.0142,60.2238,60.4384,1391383.2057006,0
+CHRW.US,D,20141117,000000,60.1974,60.5231,59.9561,59.9818,1194628.8621505,0
+CHRW.US,D,20141118,000000,60.0763,60.3458,59.842,59.9995,1389549.0998188,0
+CHRW.US,D,20141119,000000,59.8587,60.0851,59.0843,59.1226,1745769.0425728,0
+CHRW.US,D,20141120,000000,59.0586,59.9611,58.9327,59.7938,2167190.6873315,0
+CHRW.US,D,20141121,000000,60.6018,60.6568,60.1008,60.2327,1555536.1901857,0
+CHRW.US,D,20141124,000000,60.3813,60.4217,59.9513,60.0675,1235832.73667,0
+CHRW.US,D,20141125,000000,60.2327,60.6618,60.1334,60.4138,1211838.9736853,0
+CHRW.US,D,20141126,000000,60.4729,60.9394,60.399,60.712,1009015.3146603,0
+CHRW.US,D,20141128,000000,61.4315,61.9707,60.772,60.9965,1035459.9714881,0
+CHRW.US,D,20141201,000000,60.8852,60.9325,59.8106,59.9768,1263148.2127448,0
+CHRW.US,D,20141202,000000,60.464,61.1627,60.1412,60.8852,1852762.9555543,0
+CHRW.US,D,20141203,000000,60.8616,61.8005,60.7859,61.6794,1788786.7004712,0
+CHRW.US,D,20141204,000000,61.6794,61.952,61.1991,61.581,1384674.7475112,0
+CHRW.US,D,20141205,000000,61.7463,62.202,61.515,61.7286,1751555.8752581,0
+CHRW.US,D,20141208,000000,61.456,61.8457,61.0988,61.2661,1755812.4234791,0
+CHRW.US,D,20141209,000000,60.8547,61.0142,60.0054,60.5861,1899604.2923632,0
+CHRW.US,D,20141210,000000,60.2514,60.5329,59.349,59.3963,2181063.843899,0
+CHRW.US,D,20141211,000000,59.7476,60.6362,59.6964,60.2721,1730345.2790381,0
+CHRW.US,D,20141212,000000,59.8135,60.5674,59.7702,60.1087,1654201.9415012,0
+CHRW.US,D,20141215,000000,60.5201,60.8951,59.9138,60.0172,1420554.1262852,0
+CHRW.US,D,20141216,000000,60.089,60.8301,59.788,59.8047,1001524.4401114,0
+CHRW.US,D,20141217,000000,59.5832,59.8204,57.4919,59.7702,2640992.5670496,0
+CHRW.US,D,20141218,000000,60.404,61.6587,60.0448,61.5908,1713615.7946955,0
+CHRW.US,D,20141219,000000,61.6755,63.5129,61.6755,63.4548,4117462.0276642,0
+CHRW.US,D,20141222,000000,63.4351,63.8869,62.9735,63.8691,2000006.6015468,0
+CHRW.US,D,20141223,000000,64.1229,64.3356,63.812,64.0433,843836.04378143,0
+CHRW.US,D,20141224,000000,64.1545,64.3425,63.7727,64.1614,513368.77663341,0
+CHRW.US,D,20141226,000000,64.2362,64.4369,63.7559,63.8189,785341.78384089,0
+CHRW.US,D,20141229,000000,63.6122,63.812,63.1221,63.5217,791321.6803032,0
+CHRW.US,D,20141230,000000,63.197,63.5552,62.88,62.9381,1276850.6602885,0
+CHRW.US,D,20141231,000000,63.2304,63.4055,62.2403,62.2728,1280201.8410077,0
+CHRW.US,D,20150102,000000,62.2403,62.5661,60.7189,61.3989,2472589.1310942,0
+CHRW.US,D,20150105,000000,61.0142,61.0142,58.4721,58.7083,10131554.1494,0
+CHRW.US,D,20150106,000000,59.788,59.8283,57.5678,57.9436,4682757.8474436,0
+CHRW.US,D,20150107,000000,58.2733,58.4721,57.5678,57.9632,2486787.4477074,0
+CHRW.US,D,20150108,000000,58.7653,60.6185,58.7329,60.5674,3632712.4156632,0
+CHRW.US,D,20150109,000000,60.5378,60.8104,59.6374,59.9208,1498489.9085729,0
+CHRW.US,D,20150112,000000,60.2544,61.1676,59.8529,60.6185,1712681.9756898,0
+CHRW.US,D,20150113,000000,61.0052,62.1066,60.7258,61.208,2136210.0478684,0
+CHRW.US,D,20150114,000000,60.7189,61.0909,60.1844,60.6795,1449649.8536093,0
+CHRW.US,D,20150115,000000,60.8951,61.1352,60.1137,60.2938,1374470.8188324,0
+CHRW.US,D,20150116,000000,60.2938,61.1539,59.8697,61.0722,1010311.8903419,0
+CHRW.US,D,20150120,000000,61.2415,61.3842,60.1452,60.5929,1635031.7245669,0
+CHRW.US,D,20150121,000000,60.3282,61.1086,60.1314,60.5516,1240164.4781515,0
+CHRW.US,D,20150122,000000,60.9394,62.2817,60.7346,62.14,2046129.5378801,0
+CHRW.US,D,20150123,000000,61.9667,62.263,61.5908,61.641,1262334.2965058,0
+CHRW.US,D,20150126,000000,61.4756,62.1006,61.1352,62.0672,851522.01435764,0
+CHRW.US,D,20150127,000000,61.334,61.6223,60.7101,61.3162,1352089.6464486,0
+CHRW.US,D,20150128,000000,61.6085,61.8831,60.5929,60.6549,1175558.2254801,0
+CHRW.US,D,20150129,000000,60.5841,61.0211,59.8047,60.9591,1914005.8340048,0
+CHRW.US,D,20150130,000000,60.4699,60.7947,59.0223,59.224,2929992.7832662,0
+CHRW.US,D,20150202,000000,59.8784,61.1873,59.6137,61.0652,5247743.7490547,0
+CHRW.US,D,20150203,000000,62.0672,62.7698,60.9078,62.5583,11046879.677567,0
+CHRW.US,D,20150204,000000,59.8697,59.8697,55.8042,58.6227,12312977.7016,0
+CHRW.US,D,20150205,000000,58.7476,59.4316,58.5056,59.0153,4029582.4447341,0
+CHRW.US,D,20150206,000000,59.1994,59.2161,58.4908,58.6325,2845049.8019973,0
+CHRW.US,D,20150209,000000,58.5223,58.6995,58.0756,58.6178,2302179.864108,0
+CHRW.US,D,20150210,000000,58.9544,59.4406,58.5056,59.163,2113641.9084584,0
+CHRW.US,D,20150211,000000,59.2387,59.8351,59.1797,59.2477,2195386.1277794,0
+CHRW.US,D,20150212,000000,59.4947,59.9808,59.3076,59.7298,1702833.6908108,0
+CHRW.US,D,20150213,000000,59.9464,60.4867,59.8135,60.3518,1643974.6419442,0
+CHRW.US,D,20150217,000000,60.1599,60.2641,59.5832,59.7151,1208754.0177534,0
+CHRW.US,D,20150218,000000,59.4474,60.2012,58.725,59.3549,1495172.2599834,0
+CHRW.US,D,20150219,000000,59.3549,60.1924,59.0311,59.7387,1087303.6923725,0
+CHRW.US,D,20150220,000000,59.597,60.3685,59.0823,60.2858,1161283.6994814,0
+CHRW.US,D,20150223,000000,60.3125,60.8684,60.1599,60.8202,1064409.3767917,0
+CHRW.US,D,20150224,000000,60.7435,61.5328,60.5201,61.518,1421637.3156869,0
+CHRW.US,D,20150225,000000,61.6666,61.9914,61.0998,61.1637,1329618.038927,0
+CHRW.US,D,20150226,000000,61.2149,61.7502,60.8301,61.7109,1550289.9360762,0
+CHRW.US,D,20150227,000000,61.6174,62.0239,61.334,61.7836,1948815.2330039,0
+CHRW.US,D,20150302,000000,61.8663,61.9156,61.0426,61.2011,2475293.0400978,0
+CHRW.US,D,20150303,000000,61.9667,62.5425,61.7414,62.0908,3738617.0424922,0
+CHRW.US,D,20150304,000000,61.9825,62.0406,61.6223,61.8143,1556730.137228,0
+CHRW.US,D,20150305,000000,61.8576,62.1066,61.5141,61.948,1115351.7946749,0
+CHRW.US,D,20150306,000000,61.4806,61.9432,61.3389,61.4973,1363498.6995461,0
+CHRW.US,D,20150309,000000,61.4482,62.0062,61.3232,61.7719,1164286.3492768,0
+CHRW.US,D,20150310,000000,61.1027,61.1579,60.4434,60.5851,1988776.3864744,0
+CHRW.US,D,20150311,000000,60.1904,60.6372,59.8931,60.5761,2005884.8854949,0
+CHRW.US,D,20150312,000000,60.7278,61.9057,60.6875,61.823,1346507.0549169,0
+CHRW.US,D,20150313,000000,61.8653,62.8574,61.0309,62.8456,1640004.6410134,0
+CHRW.US,D,20150316,000000,62.4313,63.0424,61.8409,62.9774,2364582.1413458,0
+CHRW.US,D,20150317,000000,62.4234,62.758,62.0239,62.4008,1394727.2735439,0
+CHRW.US,D,20150318,000000,62.0406,63.0119,61.6469,62.8456,1442824.5410285,0
+CHRW.US,D,20150319,000000,62.8013,63.0681,62.5021,62.82,1786690.4343027,0
+CHRW.US,D,20150320,000000,63.2274,63.5709,62.7256,63.0208,3983168.8966101,0
+CHRW.US,D,20150323,000000,63.4843,63.6684,63.2461,63.2994,2468917.8709552,0
+CHRW.US,D,20150324,000000,63.2038,63.5305,62.5277,62.7344,3352871.551479,0
+CHRW.US,D,20150325,000000,62.7256,62.877,61.2631,61.272,1867450.0283609,0
+CHRW.US,D,20150326,000000,60.9108,61.4806,60.5378,61.1293,1905740.6720975,0
+CHRW.US,D,20150327,000000,61.0615,61.2178,60.8222,61.0388,1756182.2930308,0
+CHRW.US,D,20150330,000000,61.1027,61.5968,60.8478,61.1824,2035439.9013834,0
+CHRW.US,D,20150331,000000,61.0859,61.6725,60.7199,61.1962,1707695.8496166,0
+CHRW.US,D,20150401,000000,61.0309,61.0859,60.1117,60.1677,1724114.3996656,0
+CHRW.US,D,20150402,000000,60.3016,60.4512,59.5507,59.6177,2427042.3377167,0
+CHRW.US,D,20150406,000000,59.2181,59.8577,59.0479,59.5783,1734525.6178734,0
+CHRW.US,D,20150407,000000,59.6177,60.1954,59.475,59.6826,1449518.7734659,0
+CHRW.US,D,20150408,000000,59.4356,60.0782,58.79,59.5241,1452634.2131521,0
+CHRW.US,D,20150409,000000,59.4986,60.0693,59.4986,59.8754,1364472.1474324,0
+CHRW.US,D,20150410,000000,60.033,60.404,59.7683,60.2278,1243613.2068844,0
+CHRW.US,D,20150413,000000,60.0517,60.095,58.6985,58.8136,1782743.8042501,0
+CHRW.US,D,20150414,000000,59.0075,59.4257,58.1543,59.156,1914593.154337,0
+CHRW.US,D,20150415,000000,59.1049,59.5241,58.3717,58.6985,1895192.2769954,0
+CHRW.US,D,20150416,000000,58.5302,58.6473,57.9859,58.0942,1324125.8825331,0
+CHRW.US,D,20150417,000000,57.4761,57.6355,57.1337,57.3098,2210241.8773596,0
+CHRW.US,D,20150420,000000,57.6779,59.0912,57.5511,58.5814,1875396.1269735,0
+CHRW.US,D,20150421,000000,58.6542,59.2319,58.5302,58.9554,1619836.5891893,0
+CHRW.US,D,20150422,000000,58.9465,59.0479,58.5203,58.8648,1109364.7853366,0
+CHRW.US,D,20150423,000000,58.5578,59.3421,58.539,59.0232,1121092.9017288,0
+CHRW.US,D,20150424,000000,59.2181,59.2732,58.6985,59.0479,1230988.8681167,0
+CHRW.US,D,20150427,000000,56.7981,58.4701,56.2234,57.6188,6309709.3448792,0
+CHRW.US,D,20150428,000000,55.2875,55.5808,54.2787,54.9352,7483359.2873422,0
+CHRW.US,D,20150429,000000,54.1833,54.6272,53.4993,54.0937,3606524.8384963,0
+CHRW.US,D,20150430,000000,53.8418,54.0937,53.4993,53.8162,3057582.5367568,0
+CHRW.US,D,20150501,000000,54.0937,54.6517,53.9166,54.1114,2268505.4768928,0
+CHRW.US,D,20150504,000000,55.0208,55.6005,54.5848,55.2315,3590849.0759263,0
+CHRW.US,D,20150505,000000,54.8958,55.1694,53.457,53.4806,2158193.9153217,0
+CHRW.US,D,20150506,000000,53.8674,54.1281,53.3832,53.951,1961012.7992118,0
+CHRW.US,D,20150507,000000,53.8605,55.1202,53.8605,54.5178,2100007.5412993,0
+CHRW.US,D,20150508,000000,55.1113,55.8622,54.8761,54.9115,2220651.0633172,0
+CHRW.US,D,20150511,000000,54.8692,55.1605,54.326,54.5553,1476684.8791448,0
+CHRW.US,D,20150512,000000,54.2867,54.5081,53.9934,54.3181,1352993.9978252,0
+CHRW.US,D,20150513,000000,54.2867,54.7846,53.8418,53.9422,1356323.8399164,0
+CHRW.US,D,20150514,000000,54.2443,54.2512,53.5751,53.8074,1871161.9335056,0
+CHRW.US,D,20150515,000000,54.0091,54.4027,53.709,53.9255,1248553.6073262,0
+CHRW.US,D,20150518,000000,53.9343,54.7678,53.7749,54.6704,1678041.2534643,0
+CHRW.US,D,20150519,000000,54.6704,54.9696,54.1439,54.2088,1508375.7900822,0
+CHRW.US,D,20150520,000000,54.2088,54.2561,53.3733,53.4167,1082446.6141924,0
+CHRW.US,D,20150521,000000,53.4402,53.8988,53.274,53.709,1846993.3969965,0
+CHRW.US,D,20150522,000000,53.5583,53.6667,53.339,53.5161,1276515.3389915,0
+CHRW.US,D,20150526,000000,52.9807,53.1489,52.3863,52.5969,2265264.0376889,0
+CHRW.US,D,20150527,000000,52.6382,53.1145,52.3056,52.955,1544166.7659688,0
+CHRW.US,D,20150528,000000,52.9119,53.1332,52.0468,52.2356,1935956.1693283,0
+CHRW.US,D,20150529,000000,52.1118,52.3951,51.4445,51.594,2740996.5551774,0
+CHRW.US,D,20150601,000000,51.8539,52.0615,51.3657,51.9139,1933342.6954623,0
+CHRW.US,D,20150602,000000,51.5714,52.0959,51.3657,51.5163,3915172.8504641,0
+CHRW.US,D,20150603,000000,52.1305,54.6449,52.0565,54.3417,3932216.3174756,0
+CHRW.US,D,20150604,000000,53.8969,54.0651,53.0978,53.2759,2840628.6415032,0
+CHRW.US,D,20150605,000000,53.0407,54.1665,53.0407,53.9747,2636461.6650402,0
+CHRW.US,D,20150608,000000,53.7454,53.8231,53.1607,53.2759,1913850.366858,0
+CHRW.US,D,20150609,000000,53.1067,54.3693,53.0328,53.6273,2560934.0993396,0
+CHRW.US,D,20150610,000000,53.7808,54.2787,53.5673,53.6716,1365203.7575349,0
+CHRW.US,D,20150611,000000,53.7307,54.1892,53.4846,54.0927,1310992.465069,0
+CHRW.US,D,20150612,000000,53.8133,53.9658,53.0978,53.5711,1784592.1358839,0
+CHRW.US,D,20150615,000000,53.1676,53.6637,52.7976,53.6115,1598856.6533766,0
+CHRW.US,D,20150616,000000,53.4197,53.8969,53.4197,53.7641,1990665.3631139,0
+CHRW.US,D,20150617,000000,53.7551,54.0651,53.5633,53.8477,1879486.0306712,0
+CHRW.US,D,20150618,000000,54.0651,55.0424,53.949,54.4933,2383896.6480502,0
+CHRW.US,D,20150619,000000,54.4628,54.5632,53.8713,53.9983,1688159.8276312,0
+CHRW.US,D,20150622,000000,54.3771,54.4933,53.8713,53.958,925233.76442897,0
+CHRW.US,D,20150623,000000,53.9235,54.4107,53.4678,53.6273,854683.17967528,0
+CHRW.US,D,20150624,000000,53.7551,53.9235,52.6215,52.6461,1391955.2841557,0
+CHRW.US,D,20150625,000000,52.7632,52.9816,52.4542,52.5339,1292667.6642532,0
+CHRW.US,D,20150626,000000,52.7278,53.2179,52.5172,53.016,1584945.9001788,0
+CHRW.US,D,20150629,000000,52.5249,52.956,51.8725,51.8805,1473647.6810945,0
+CHRW.US,D,20150630,000000,52.4443,53.6026,52.2002,52.4719,1665884.332262,0
+CHRW.US,D,20150701,000000,52.8045,52.9306,52.3183,52.3666,1491125.0335418,0
+CHRW.US,D,20150702,000000,52.587,53.0978,52.4719,53.0328,1908142.7919338,0
+CHRW.US,D,20150706,000000,53.024,53.0328,52.0565,52.2751,1357828.7212522,0
+CHRW.US,D,20150707,000000,52.3183,53.1982,52.1305,53.1509,1776745.6175351,0
+CHRW.US,D,20150708,000000,52.6865,52.956,51.8381,52.0498,1526558.3333782,0
+CHRW.US,D,20150709,000000,52.7475,53.0712,52.2751,52.2751,1155562.9149304,0
+CHRW.US,D,20150710,000000,52.7976,53.6637,52.4542,53.4432,1504560.240173,0
+CHRW.US,D,20150713,000000,53.6951,54.6045,53.5436,54.5198,1426795.1669091,0
+CHRW.US,D,20150714,000000,54.4864,54.5485,53.8969,54.0927,1407036.6135174,0
+CHRW.US,D,20150715,000000,54.1597,54.3604,52.8763,53.016,1574630.1977344,0
+CHRW.US,D,20150716,000000,53.2493,53.645,53.0633,53.2493,1128570.5666508,0
+CHRW.US,D,20150717,000000,53.1982,53.9058,52.896,52.9816,1496359.0941497,0
+CHRW.US,D,20150720,000000,53.016,53.6115,52.9306,53.5436,1029759.50944,0
+CHRW.US,D,20150721,000000,53.6193,55.2205,53.3586,54.9912,2528732.0774556,0
+CHRW.US,D,20150722,000000,54.8909,55.502,54.7551,54.8712,2026338.4684839,0
+CHRW.US,D,20150723,000000,54.6635,54.7551,54.0751,54.1744,1314189.1947667,0
+CHRW.US,D,20150724,000000,54.1991,54.5298,53.8044,54.0838,1176610.9311275,0
+CHRW.US,D,20150727,000000,53.705,54.6045,53.705,54.4628,1529060.0334785,0
+CHRW.US,D,20150728,000000,54.4933,56.2461,54.1508,56.12,2424923.716795,0
+CHRW.US,D,20150729,000000,58.8687,59.9916,58.1169,58.7428,4120112.0820353,0
+CHRW.US,D,20150730,000000,58.3993,58.8766,58.0292,58.7596,2952523.326046,0
+CHRW.US,D,20150731,000000,59.1364,59.3648,58.5745,58.9937,1704807.0058371,0
+CHRW.US,D,20150803,000000,58.9859,59.6571,58.8855,59.474,1848482.0203299,0
+CHRW.US,D,20150804,000000,59.5497,60.0261,58.8766,59.223,2550369.4462353,0
+CHRW.US,D,20150805,000000,59.785,60.1324,59.0272,59.1286,1580546.0783127,0
+CHRW.US,D,20150806,000000,59.3303,59.3559,58.0479,58.5912,1519680.1822901,0
+CHRW.US,D,20150807,000000,58.4977,58.4977,57.3797,57.9014,1468650.3776448,0
+CHRW.US,D,20150810,000000,58.4554,58.8176,58.2113,58.5145,939622.09644367,0
+CHRW.US,D,20150811,000000,58.1888,58.9022,57.9171,58.7349,1267135.4878031,0
+CHRW.US,D,20150812,000000,58.1631,58.1975,57.5371,58.1089,1986858.9583308,0
+CHRW.US,D,20150813,000000,58.0539,58.2547,57.6829,57.7822,966735.36361515,0
+CHRW.US,D,20150814,000000,57.9014,58.4239,57.7419,58.3629,807277.89341244,0
+CHRW.US,D,20150817,000000,58.2055,58.6335,57.6395,58.6069,1161268.4576043,0
+CHRW.US,D,20150818,000000,58.6335,59.1787,58.4318,58.6562,1369720.4337923,0
+CHRW.US,D,20150819,000000,58.9199,59.8332,58.2113,59.5684,2117420.8778625,0
+CHRW.US,D,20150820,000000,58.8855,59.1364,58.1356,58.2113,1986977.8449725,0
+CHRW.US,D,20150821,000000,57.489,57.9092,56.4183,56.5491,1837983.4153598,0
+CHRW.US,D,20150824,000000,54.6212,56.185,53.8969,54.7964,4139869.6193018,0
+CHRW.US,D,20150825,000000,55.3986,55.8809,53.8969,53.9402,2714946.1549048,0
+CHRW.US,D,20150826,000000,55.2855,56.6053,55.1084,56.5639,2909595.0871601,0
+CHRW.US,D,20150827,000000,56.9359,57.1848,56.1594,57.0343,1837153.2411186,0
+CHRW.US,D,20150828,000000,56.9281,57.2301,56.1043,56.5491,2280444.9473146,0
+CHRW.US,D,20150831,000000,56.3189,57.2705,56.001,56.7086,1588870.1754783,0
+CHRW.US,D,20150901,000000,55.5719,56.4113,55.2855,55.502,1950832.2414113,0
+CHRW.US,D,20150902,000000,56.9181,58.1513,56.6131,58.1424,3721010.6421519,0
+CHRW.US,D,20150903,000000,58.1248,58.6749,57.5864,57.6868,1643441.1762445,0
+CHRW.US,D,20150904,000000,57.0265,57.7114,56.9438,57.2636,1427564.3736418,0
+CHRW.US,D,20150908,000000,58.1611,58.4643,57.6612,58.3108,1521905.4963517,0
+CHRW.US,D,20150909,000000,58.794,58.8618,58.0086,58.2202,1365498.4338261,0
+CHRW.US,D,20150910,000000,57.7971,58.7693,57.6533,58.3629,1748952.5626435,0
+CHRW.US,D,20150911,000000,58.1868,58.4239,57.6947,58.0922,1612588.5685495,0
+CHRW.US,D,20150914,000000,58.4396,58.729,57.8462,58.0263,887986.68121353,0
+CHRW.US,D,20150915,000000,58.108,58.9052,57.9141,58.7782,1270562.877908,0
+CHRW.US,D,20150916,000000,58.7526,59.1403,58.4466,59.0311,1168532.7362464,0
+CHRW.US,D,20150917,000000,59.0753,59.2024,58.2714,58.3895,1221036.9384732,0
+CHRW.US,D,20150918,000000,57.6612,57.8049,57.052,57.1544,2778166.4128821,0
+CHRW.US,D,20150921,000000,57.3552,58.2448,57.1544,57.9545,822493.35129296,0
+CHRW.US,D,20150922,000000,57.1445,57.3827,56.2047,56.5541,1306621.094707,0
+CHRW.US,D,20150923,000000,56.5197,57.1534,56.2686,57.0097,1627041.9325733,0
+CHRW.US,D,20150924,000000,56.8739,57.4664,56.2136,57.12,2479668.4749605,0
+CHRW.US,D,20150925,000000,57.2233,58.1956,56.8317,57.9632,1667680.8415137,0
+CHRW.US,D,20150928,000000,58.1346,58.7369,57.364,57.3984,2079489.9424263,0
+CHRW.US,D,20150929,000000,57.2725,57.7192,57.1947,57.6445,2469717.5614422,0
+CHRW.US,D,20150930,000000,57.1614,57.8196,57.0176,57.3315,2440401.3349623,0
+CHRW.US,D,20151001,000000,57.6533,57.7114,56.5767,57.2725,1980268.370658,0
+CHRW.US,D,20151002,000000,56.5117,58.2202,56.2814,58.2035,1850219.5943232,0
+CHRW.US,D,20151005,000000,58.5155,59.53,58.3196,59.2437,1652343.448616,0
+CHRW.US,D,20151006,000000,59.4474,59.4533,58.6434,59.413,1448372.5843054,0
+CHRW.US,D,20151007,000000,59.4218,60.0733,59.0399,59.3608,2374762.6991463,0
+CHRW.US,D,20151008,000000,59.2437,60.1067,58.7192,59.9641,2022001.6463767,0
+CHRW.US,D,20151009,000000,60.155,61.2286,59.9287,60.6578,2339785.6394988,0
+CHRW.US,D,20151012,000000,60.9688,61.1479,60.406,60.9009,1058689.6083659,0
+CHRW.US,D,20151013,000000,60.3665,61.0662,60.2997,60.3488,1196672.2898116,0
+CHRW.US,D,20151014,000000,60.5703,60.9068,59.7603,60.0182,1585144.0445815,0
+CHRW.US,D,20151015,000000,60.2691,61.331,59.5213,61.1579,1298226.8849066,0
+CHRW.US,D,20151016,000000,60.2838,61.4255,60.2838,60.6894,967673.24712148,0
+CHRW.US,D,20151019,000000,60.4699,61.1666,60.2514,60.8173,977906.64342938,0
+CHRW.US,D,20151020,000000,60.6392,61.4118,60.6392,61.0152,1018682.729264,0
+CHRW.US,D,20151021,000000,61.3093,61.7217,60.7159,60.7809,1325063.7660394,0
+CHRW.US,D,20151022,000000,61.1962,61.9343,61.1666,61.5111,1848096.908901,0
+CHRW.US,D,20151023,000000,61.949,61.9747,61.2119,61.5702,1453575.1450339,0
+CHRW.US,D,20151026,000000,61.8133,62.0337,60.9688,61.3242,1390800.965994,0
+CHRW.US,D,20151027,000000,60.5388,61.6705,59.0479,59.2024,3782487.2293851,0
+CHRW.US,D,20151028,000000,59.8184,60.0182,56.2814,57.5097,4648840.6063194,0
+CHRW.US,D,20151029,000000,57.4339,58.7782,57.2381,58.6836,2225226.6748328,0
+CHRW.US,D,20151030,000000,58.6247,59.0311,58.2959,58.6836,1577000.8176913,0
+CHRW.US,D,20151102,000000,58.6836,59.4877,58.6836,59.413,1156924.522621,0
+CHRW.US,D,20151103,000000,59.3461,59.53,58.9927,59.3273,834416.56371248,0
+CHRW.US,D,20151104,000000,59.1837,59.4307,57.7724,58.1159,1514922.684374,0
+CHRW.US,D,20151105,000000,58.169,58.2862,57.2902,57.7724,1436433.1138836,0
+CHRW.US,D,20151106,000000,57.9811,58.1346,57.1947,58.1248,1216535.5040929,0
+CHRW.US,D,20151109,000000,57.8118,57.9988,56.8317,57.364,1150685.5142474,0
+CHRW.US,D,20151110,000000,57.2045,58.4396,57.2045,58.1513,1097954.7161138,0
+CHRW.US,D,20151111,000000,58.3039,58.5755,57.8049,58.1513,662059.38482852,0
+CHRW.US,D,20151112,000000,57.7291,58.3993,57.0343,57.0787,935276.12921014,0
+CHRW.US,D,20151113,000000,56.993,57.3738,56.4084,56.6899,836916.23156249,0
+CHRW.US,D,20151116,000000,56.8247,57.2233,56.3937,57.0176,910682.85239151,0
+CHRW.US,D,20151117,000000,56.9575,58.1611,56.3336,57.3738,981738.45134093,0
+CHRW.US,D,20151118,000000,57.3827,57.8462,57.1268,57.7547,987415.54251085,0
+CHRW.US,D,20151119,000000,57.6779,58.3846,57.4516,57.7803,976090.82780013,0
+CHRW.US,D,20151120,000000,58.0086,58.8283,57.5401,57.9632,860796.18853124,0
+CHRW.US,D,20151123,000000,58.1868,58.415,57.6612,57.7291,1155885.0266005,0
+CHRW.US,D,20151124,000000,57.6188,58.9721,57.2381,57.7035,998172.24326703,0
+CHRW.US,D,20151125,000000,57.8826,58.2291,57.6947,58.0362,828521.00563696,0
+CHRW.US,D,20151127,000000,58.0765,58.6345,58.0765,58.2448,412014.35819147,0
+CHRW.US,D,20151130,000000,58.2291,58.7447,56.993,57.0343,1301302.6957123,0
+CHRW.US,D,20151201,000000,57.2981,57.9062,56.8504,57.4751,980006.97409848,0
+CHRW.US,D,20151202,000000,54.8702,55.2442,53.1382,53.7788,7144489.6813926,0
+CHRW.US,D,20151203,000000,53.5859,54.3122,52.3479,52.6283,4888228.5124642,0
+CHRW.US,D,20151204,000000,52.5172,53.4491,52.5172,53.1204,3483258.6974862,0
+CHRW.US,D,20151207,000000,52.8744,53.329,52.1982,52.5092,2208559.174124,0
+CHRW.US,D,20151208,000000,52.0694,52.3341,50.5076,51.1837,4034374.4909051,0
+CHRW.US,D,20151209,000000,51.2929,52.2465,50.852,51.2132,2142115.7671954,0
+CHRW.US,D,20151210,000000,51.6571,52.5259,51.3126,52.3991,2550781.993043,0
+CHRW.US,D,20151211,000000,51.8992,52.9079,51.6324,52.8173,3248051.1301768,0
+CHRW.US,D,20151214,000000,52.8173,52.9719,52.094,52.5446,2771154.1332752,0
+CHRW.US,D,20151215,000000,52.7317,53.8487,52.1422,53.336,3085939.5411024,0
+CHRW.US,D,20151216,000000,54.1223,54.9214,54.0967,54.7511,2492674.8767817,0
+CHRW.US,D,20151217,000000,54.9282,55.4587,54.6852,54.6931,3092750.6279311,0
+CHRW.US,D,20151218,000000,54.2482,54.3851,52.6234,53.1264,8441058.250067,0
+CHRW.US,D,20151221,000000,53.6794,53.7384,52.7652,53.2424,1507696.0023621,0
+CHRW.US,D,20151222,000000,53.5603,54.0258,53.209,54.01,1489902.6349956,0
+CHRW.US,D,20151223,000000,54.1853,54.631,53.9943,54.5031,1497016.5271167,0
+CHRW.US,D,20151224,000000,54.4864,54.9814,53.9166,54.1223,671069.36646513,0
+CHRW.US,D,20151228,000000,54.0012,54.1223,53.3044,53.8231,952608.17576202,0
+CHRW.US,D,20151229,000000,54.2935,54.2935,53.0939,53.8329,1167969.8029176,0
+CHRW.US,D,20151230,000000,53.5692,54.01,53.0702,53.1264,1509785.1556546,0
+CHRW.US,D,20151231,000000,53.0141,53.3616,52.6973,52.835,1689814.0793628,0
+CHRW.US,D,20160104,000000,52.0438,52.835,51.3755,52.6382,3111662.7490793,0
+CHRW.US,D,20160105,000000,52.5526,54.4538,52.0595,54.0691,4205486.9164897,0
+CHRW.US,D,20160106,000000,53.0978,54.0357,52.8606,53.8044,3062550.3725774,0
+CHRW.US,D,20160107,000000,54.5208,54.5878,53.39,53.7454,3077984.2973635,0
+CHRW.US,D,20160108,000000,53.8723,54.4194,53.5416,53.7719,2467319.5061064,0
+CHRW.US,D,20160111,000000,53.7297,53.889,52.0595,52.6056,2193294.9422366,0
+CHRW.US,D,20160112,000000,52.8085,53.8408,52.775,53.6519,1313782.7447098,0
+CHRW.US,D,20160113,000000,53.7217,54.1705,53.2356,53.4067,1888307.0130314,0
+CHRW.US,D,20160114,000000,53.5338,54.1223,52.8606,53.7808,1558067.3579152,0
+CHRW.US,D,20160115,000000,52.7573,54.4628,52.6855,54.1468,2372530.2722087,0
+CHRW.US,D,20160119,000000,54.9282,54.9372,53.6174,54.2315,1724978.1060366,0
+CHRW.US,D,20160120,000000,53.4727,54.7925,52.9719,54.2935,1268203.4353276,0
+CHRW.US,D,20160121,000000,54.7748,55.5689,54.2857,54.9549,1912928.741354,0
+CHRW.US,D,20160122,000000,55.4498,55.7992,54.5494,54.7187,1805106.6863814,0
+CHRW.US,D,20160125,000000,53.456,54.5208,53.336,53.4304,2521686.265719,0
+CHRW.US,D,20160126,000000,53.7542,54.8201,53.4402,54.5809,2387438.8602963,0
+CHRW.US,D,20160127,000000,54.5208,55.4656,53.7138,53.8231,1943280.3993539,0
+CHRW.US,D,20160128,000000,54.1391,54.6665,53.4304,53.7138,1911707.358933,0
+CHRW.US,D,20160129,000000,53.889,55.1752,53.7138,55.1752,1788913.716114,0
+CHRW.US,D,20160201,000000,54.5642,55.9104,54.4687,55.5522,1768588.1648929,0
+CHRW.US,D,20160202,000000,54.8465,55.5522,53.6007,54.079,2766059.2818118,0
+CHRW.US,D,20160203,000000,55.5522,56.745,54.7491,55.2953,3616280.6559873,0
+CHRW.US,D,20160204,000000,55.9556,57.4771,55.4755,57.4594,2270040.8419829,0
+CHRW.US,D,20160205,000000,57.0422,58.6779,56.6583,57.9968,3330305.4443193,0
+CHRW.US,D,20160208,000000,57.6562,59.2988,57.6385,59.2319,2075808.5210358,0
+CHRW.US,D,20160209,000000,58.5942,59.9749,58.2832,59.3686,1749130.3845435,0
+CHRW.US,D,20160210,000000,59.4523,60.1914,58.4249,58.4653,2125060.1066822,0
+CHRW.US,D,20160211,000000,57.9289,58.91,57.673,58.6365,1533386.6943343,0
+CHRW.US,D,20160212,000000,58.8835,59.9484,58.8835,59.7693,1512184.2271156,0
+CHRW.US,D,20160216,000000,59.7693,61.0171,59.5714,60.6668,1658097.7652968,0
+CHRW.US,D,20160217,000000,60.6894,61.2346,59.9571,60.3458,1620194.2652394,0
+CHRW.US,D,20160218,000000,60.22,60.5761,59.72,60.4492,1183993.0802862,0
+CHRW.US,D,20160219,000000,60.22,60.22,58.9849,60.0398,1866350.5809569,0
+CHRW.US,D,20160222,000000,60.8449,61.2228,59.3766,59.6915,2492082.4758238,0
+CHRW.US,D,20160223,000000,59.096,59.6826,58.7703,59.2319,1114864.0546065,0
+CHRW.US,D,20160224,000000,58.9504,59.9404,58.7506,59.8273,1498772.3913626,0
+CHRW.US,D,20160225,000000,59.8529,59.8971,58.8737,59.7693,1372744.4222157,0
+CHRW.US,D,20160226,000000,59.9404,60.2003,59.6088,59.9316,1119088.086823,0
+CHRW.US,D,20160229,000000,59.7269,60.2661,59.412,59.4867,1590622.9913487,0
+CHRW.US,D,20160301,000000,60.3055,60.4335,59.6246,60.2661,2151332.0222359,0
+CHRW.US,D,20160302,000000,60.46,61.4472,60.151,61.2051,2623953.1645387,0
+CHRW.US,D,20160303,000000,60.9758,61.6765,60.8399,61.2917,1488193.5125063,0
+CHRW.US,D,20160304,000000,61.0358,62.9981,61.0358,62.2935,2364858.5273845,0
+CHRW.US,D,20160307,000000,61.2651,61.8319,60.3568,61.3675,1735600.678274,0
+CHRW.US,D,20160308,000000,61.2296,61.9924,60.9561,61.393,1165828.8272428,0
+CHRW.US,D,20160309,000000,61.0742,61.9087,60.4689,61.2119,902157.56244777,0
+CHRW.US,D,20160310,000000,61.5898,61.7709,60.4867,61.2917,1953739.3754434,0
+CHRW.US,D,20160311,000000,61.7276,62.3102,61.5898,62.2512,935649.04713735,0
+CHRW.US,D,20160314,000000,62.1833,62.5513,61.7896,62.1036,1031668.8085823,0
+CHRW.US,D,20160315,000000,61.8566,62.9717,61.6085,62.6281,1702731.0621714,0
+CHRW.US,D,20160316,000000,62.202,62.9154,61.9924,62.6636,1306456.4824339,0
+CHRW.US,D,20160317,000000,62.885,63.9911,62.4066,63.2816,1351221.8755771,0
+CHRW.US,D,20160318,000000,63.5305,64.3769,63.195,63.7165,2301908.5586951,0
+CHRW.US,D,20160321,000000,63.4184,63.7165,62.6724,63.1251,1183265.5346844,0
+CHRW.US,D,20160322,000000,62.5444,63.2639,62.5444,62.9814,838291.04887999,0
+CHRW.US,D,20160323,000000,62.9814,63.3407,62.7236,62.9814,849952.10101281,0
+CHRW.US,D,20160324,000000,62.6458,63.2284,62.6458,63.2048,710468.60273192,0
+CHRW.US,D,20160328,000000,63.3318,63.6241,62.885,63.4607,808586.6625957,0
+CHRW.US,D,20160329,000000,63.4184,63.9685,63.1507,63.8514,761367.32723391,0
+CHRW.US,D,20160330,000000,64.0168,64.2313,63.5374,63.8966,587539.81526906,0
+CHRW.US,D,20160331,000000,63.752,63.8514,63.254,63.6241,952237.29008509,0
+CHRW.US,D,20160401,000000,63.187,63.2422,62.2433,63.1251,1338597.5368094,0
+CHRW.US,D,20160404,000000,63.187,63.9596,62.818,62.9717,1063082.317356,0
+CHRW.US,D,20160405,000000,62.4549,63.5374,62.4549,63.0247,717086.62578359,0
+CHRW.US,D,20160406,000000,62.8722,63.1408,62.4845,63.134,848277.52677833,0
+CHRW.US,D,20160407,000000,62.567,62.6193,60.9561,61.583,2207919.0152843,0
+CHRW.US,D,20160408,000000,61.8653,62.45,61.4156,61.5741,1032799.7558657,0
+CHRW.US,D,20160411,000000,61.6862,62.2109,61.3015,61.5141,1420486.0459006,0
+CHRW.US,D,20160412,000000,61.7365,62.3102,61.2474,62.1302,1310685.5952761,0
+CHRW.US,D,20160413,000000,62.2935,63.0591,62.0731,62.5277,862266.52161211,0
+CHRW.US,D,20160414,000000,62.577,62.8367,62.0809,62.4845,724837.62836891,0
+CHRW.US,D,20160415,000000,62.9194,63.8701,62.7393,63.008,1390066.3075162,0
+CHRW.US,D,20160418,000000,62.9717,63.8701,62.8673,63.5207,1008202.4145465,0
+CHRW.US,D,20160419,000000,63.8278,64.5403,63.5207,64.4802,1210534.2690026,0
+CHRW.US,D,20160420,000000,64.558,64.8424,64.0168,64.0492,1072543.4585557,0
+CHRW.US,D,20160421,000000,63.8966,64.5324,63.6064,63.691,697732.49019857,0
+CHRW.US,D,20160422,000000,63.812,64.2666,63.6733,63.9055,623007.66336037,0
+CHRW.US,D,20160425,000000,64.1624,64.3572,63.6988,63.9429,875406.03582694,0
+CHRW.US,D,20160426,000000,63.9144,65.2253,63.6821,64.9083,1454781.2855778,0
+CHRW.US,D,20160427,000000,61.4206,63.0651,60.0665,61.5495,3620188.6732845,0
+CHRW.US,D,20160428,000000,60.8035,61.3772,59.8597,60.7091,2498062.3722861,0
+CHRW.US,D,20160429,000000,60.6411,61.0269,60.3311,60.8399,1170115.8592181,0
+CHRW.US,D,20160502,000000,61.0839,61.6862,60.9945,61.5495,1236556.2177713,0
+CHRW.US,D,20160503,000000,60.9845,61.1834,60.4099,60.7179,1163478.5297887,0
+CHRW.US,D,20160504,000000,60.4424,61.6862,60.2888,61.4886,1810865.0675627,0
+CHRW.US,D,20160505,000000,61.4639,61.6765,60.6225,60.7248,835960.05780361,0
+CHRW.US,D,20160506,000000,60.8124,62.4933,60.5457,62.4146,1792875.5880438,0
+CHRW.US,D,20160509,000000,62.139,62.7895,61.891,62.6901,1036207.8395929,0
+CHRW.US,D,20160510,000000,63.1585,63.2816,62.3811,62.6094,1028813.4969325,0
+CHRW.US,D,20160511,000000,62.4283,62.7393,61.9924,62.2187,952470.99886781,0
+CHRW.US,D,20160512,000000,62.1567,62.5613,61.7139,62.1124,784604.07698759,0
+CHRW.US,D,20160513,000000,62.193,62.3574,61.5663,61.9767,1119645.9395261,0
+CHRW.US,D,20160516,000000,62.0898,62.4224,61.4108,62.0898,779540.72540361,0
+CHRW.US,D,20160517,000000,61.7631,63.1684,61.5997,62.3811,1113764.6072026,0
+CHRW.US,D,20160518,000000,62.2364,62.9194,61.9008,62.699,1258269.7959367,0
+CHRW.US,D,20160519,000000,62.2109,62.8929,62.139,62.6547,756489.92655096,0
+CHRW.US,D,20160520,000000,63.0247,63.8455,63.0247,63.6988,1049332.1119306,0
+CHRW.US,D,20160523,000000,63.4775,63.8789,63.4775,63.7332,814170.27025253,0
+CHRW.US,D,20160524,000000,63.7885,64.2756,63.4508,64.0168,1121086.8049779,0
+CHRW.US,D,20160525,000000,64.2313,64.3415,63.8337,64.1229,1025157.4786706,0
+CHRW.US,D,20160526,000000,64.3671,64.5973,64.0492,64.2579,721024.11070993,0
+CHRW.US,D,20160527,000000,64.2756,64.6623,64.1042,64.4379,1064327.0706553,0
+CHRW.US,D,20160531,000000,64.6328,64.9506,63.7332,64.2579,1290492.1403235,0
+CHRW.US,D,20160601,000000,64.2756,64.3533,63.5768,64,744354.3439767,0
+CHRW.US,D,20160602,000000,63.9891,64.0482,63.5325,63.6122,1050440.7044608,0
+CHRW.US,D,20160603,000000,63.1527,63.2904,62.8938,63.2412,2484872.0518141,0
+CHRW.US,D,20160606,000000,63.9311,63.9311,62.9283,63.1182,1336174.078345,0
+CHRW.US,D,20160607,000000,63.0414,63.0671,62.7295,62.886,1289382.5316682,0
+CHRW.US,D,20160608,000000,62.886,63.5335,62.7629,63.5059,1866602.5799922,0
+CHRW.US,D,20160609,000000,63.5926,64.0049,63.1113,63.8859,1705115.9078804,0
+CHRW.US,D,20160610,000000,63.4135,63.5257,62.8279,62.8938,850687.77561582,0
+CHRW.US,D,20160613,000000,62.9922,63.2147,62.8279,62.9125,975035.0737773,0
+CHRW.US,D,20160614,000000,62.945,63.0494,62.0691,62.4726,1160491.1218704,0
+CHRW.US,D,20160615,000000,62.4825,63.2147,62.3624,62.5257,1271896.0340947,0
+CHRW.US,D,20160616,000000,62.4628,62.4628,61.4305,62.1429,1375081.510043,0
+CHRW.US,D,20160617,000000,61.8693,62.0937,61.5515,62.0524,1995704.3276944,0
+CHRW.US,D,20160620,000000,62.6537,63.0257,62.4913,62.5346,735267.13682928,0
+CHRW.US,D,20160621,000000,62.4628,62.5434,61.6892,62.1528,864669.65757361,0
+CHRW.US,D,20160622,000000,62.1528,62.4313,61.6794,61.955,1112478.1927725,0
+CHRW.US,D,20160623,000000,61.9894,62.2905,61.7836,61.9963,1402561.5983908,0
+CHRW.US,D,20160624,000000,60.6195,62.0327,60.4739,61.7572,1931785.9917444,0
+CHRW.US,D,20160627,000000,61.4993,62.4873,61.4118,62.2246,2005736.5312242,0
+CHRW.US,D,20160628,000000,62.2728,63.3061,62.2246,63.3061,1567024.5010444,0
+CHRW.US,D,20160629,000000,63.6614,64.122,63.4508,63.4882,1106686.2794615,0
+CHRW.US,D,20160630,000000,63.19,64.0669,62.8633,64.0049,1206552.07457,0
+CHRW.US,D,20160701,000000,64.2834,64.8946,63.9833,64.8198,1387565.6235411,0
+CHRW.US,D,20160705,000000,64.7302,65.0412,64.4192,64.683,914547.17630761,0
+CHRW.US,D,20160706,000000,64.683,65.2479,64.122,64.4812,990644.78821302,0
+CHRW.US,D,20160707,000000,64.5914,64.6456,63.1802,63.2412,2725367.534364,0
+CHRW.US,D,20160708,000000,63.5837,64.3268,63.3878,64.1614,2300162.8557006,0
+CHRW.US,D,20160711,000000,62.4825,62.9922,61.3113,61.947,3896091.0364172,0
+CHRW.US,D,20160712,000000,61.9638,62.4913,61.9638,62.4529,1285058.9191877,0
+CHRW.US,D,20160713,000000,62.5346,62.9322,62.3161,62.7806,1774547.7388524,0
+CHRW.US,D,20160714,000000,63.2058,63.2058,62.3083,62.326,869547.05825655,0
+CHRW.US,D,20160715,000000,62.5002,62.5002,61.702,62.016,2199946.497418,0
+CHRW.US,D,20160718,000000,60.9738,62.0612,60.5251,61.583,2075579.8928789,0
+CHRW.US,D,20160719,000000,61.2474,61.888,60.9108,61.7395,1329012.4283422,0
+CHRW.US,D,20160720,000000,61.7395,62.3703,61.2119,61.3537,1320088.8173427,0
+CHRW.US,D,20160721,000000,61.3438,61.7395,61.083,61.4019,1533098.1147939,0
+CHRW.US,D,20160722,000000,61.4895,62.3083,61.2385,62.0937,1166580.7598481,0
+CHRW.US,D,20160725,000000,61.8606,62.1183,61.5761,61.6361,1066911.076892,0
+CHRW.US,D,20160726,000000,61.888,62.3781,61.6017,62.1893,1736411.5461375,0
+CHRW.US,D,20160727,000000,58.9819,60.7465,57.4309,58.9219,4617352.9204104,0
+CHRW.US,D,20160728,000000,58.5942,59.6964,58.3698,59.6776,1547201.9317688,0
+CHRW.US,D,20160729,000000,59.6108,60.2229,59.2674,60.0123,1475109.8851742,0
+CHRW.US,D,20160801,000000,59.9138,60.2131,59.5793,59.6866,1704271.5078871,0
+CHRW.US,D,20160802,000000,59.6866,59.7928,58.8953,58.9297,1468215.4760839,0
+CHRW.US,D,20160803,000000,59.1089,59.2988,58.6532,59.2988,1430534.5074327,0
+CHRW.US,D,20160804,000000,59.2988,59.541,58.4299,59.0419,1272215.0973893,0
+CHRW.US,D,20160805,000000,59.3529,59.783,58.7142,59.6688,654521.76852308,0
+CHRW.US,D,20160808,000000,59.9217,60.2032,59.5143,59.6964,1262944.9877163,0
+CHRW.US,D,20160809,000000,59.8086,60.0044,59.2683,59.414,1191978.8077794,0
+CHRW.US,D,20160810,000000,59.4406,59.6108,59.1276,59.4976,883477.11783208,0
+CHRW.US,D,20160811,000000,59.4622,59.7593,59.4622,59.5064,460345.33445892,0
+CHRW.US,D,20160812,000000,59.472,60.2131,59.3244,60.0683,945910.89494925,0
+CHRW.US,D,20160815,000000,59.9474,60.2848,59.5557,59.6866,806265.83277073,0
+CHRW.US,D,20160816,000000,59.6964,60.3508,59.4622,60.1844,1455819.7654732,0
+CHRW.US,D,20160817,000000,60.342,60.3508,60.0044,60.2594,1471228.2871307,0
+CHRW.US,D,20160818,000000,60.2594,60.342,59.2988,59.4474,1381587.759329,0
+CHRW.US,D,20160819,000000,59.17,60.1127,58.9819,59.851,1351777.6960299,0
+CHRW.US,D,20160822,000000,59.7328,60.0221,59.5241,59.8597,1011458.0795024,0
+CHRW.US,D,20160823,000000,60.1609,60.2278,59.7593,59.8253,1087148.2252257,0
+CHRW.US,D,20160824,000000,59.9217,60.1707,59.6776,60.0398,1104169.337484,0
+CHRW.US,D,20160825,000000,59.8174,60.0172,59.2988,59.3696,864863.73747578,0
+CHRW.US,D,20160826,000000,59.5064,60.0861,59.0783,59.2919,942475.3758432,0
+CHRW.US,D,20160829,000000,59.2919,59.8597,59.2487,59.851,755370.15664417,0
+CHRW.US,D,20160830,000000,59.8961,60.095,59.8047,59.9307,702249.16645601,0
+CHRW.US,D,20160831,000000,59.905,60.3538,59.8076,60.2151,1045350.9336231,0
+CHRW.US,D,20160901,000000,60.3371,62.2877,60.3371,61.6203,4067404.65478,0
+CHRW.US,D,20160902,000000,61.8989,62.4254,61.456,61.8635,1359969.696927,0
+CHRW.US,D,20160906,000000,61.7246,61.7246,60.3665,60.9905,1093969.4733058,0
+CHRW.US,D,20160907,000000,61.0092,61.2474,60.7268,60.9019,840072.31625441,0
+CHRW.US,D,20160908,000000,61.0318,61.3537,60.4679,60.7779,1159910.9144142,0
+CHRW.US,D,20160909,000000,60.6421,61.2838,59.7583,59.7663,942564.79485571,0
+CHRW.US,D,20160912,000000,58.846,60.0507,58.846,59.84,1171331.1448882,0
+CHRW.US,D,20160913,000000,59.479,60.0182,58.5243,58.7753,1365482.1758238,0
+CHRW.US,D,20160914,000000,59.0104,59.156,58.1533,58.3512,1128822.565686,0
+CHRW.US,D,20160915,000000,58.3599,58.602,58.1503,58.4299,1103728.3391724,0
+CHRW.US,D,20160916,000000,58.3333,58.602,57.8668,58.5775,1579200.7286243,0
+CHRW.US,D,20160919,000000,58.8982,58.8982,58.3333,58.3599,830736.15844714,0
+CHRW.US,D,20160920,000000,58.8196,59.0773,58.3186,59.0183,986297.80485434,0
+CHRW.US,D,20160921,000000,59.4366,59.479,58.9485,59.4513,810798.76703044,0
+CHRW.US,D,20160922,000000,59.6177,60.2524,59.5034,60.0693,1534690.3828919,0
+CHRW.US,D,20160923,000000,59.9561,60.4325,59.4189,60.3636,1471536.1730489,0
+CHRW.US,D,20160926,000000,60.155,60.5536,60.0408,60.3204,1132812.8891198,0
+CHRW.US,D,20160927,000000,60.3125,60.8439,59.9394,60.8252,1006977.98375,0
+CHRW.US,D,20160928,000000,60.9019,61.1647,60.3636,60.9335,1047210.4426335,0
+CHRW.US,D,20160929,000000,60.9168,61.456,60.7779,61.0004,1279994.5514786,0
+CHRW.US,D,20160930,000000,61.3438,61.6469,61.0485,61.1175,1199835.4873795,0
+CHRW.US,D,20161003,000000,61.0575,61.274,60.3449,61.1549,1435854.9386776,0
+CHRW.US,D,20161004,000000,61.2917,61.4393,60.6608,60.8931,931753.22334185,0
+CHRW.US,D,20161005,000000,61.2188,61.2188,60.6145,60.8744,1262817.9720735,0
+CHRW.US,D,20161006,000000,60.529,61.0229,60.2858,60.9413,1311580.8015265,0
+CHRW.US,D,20161007,000000,61.1549,61.2188,60.7012,61.0181,1012268.9473659,0
+CHRW.US,D,20161010,000000,61.1459,61.6824,60.9905,61.5003,1043000.636169,0
+CHRW.US,D,20161011,000000,61.3685,61.6203,61.0575,61.334,1525324.7574555,0
+CHRW.US,D,20161012,000000,61.3113,61.3252,60.773,61.0575,1292636.1643738,0
+CHRW.US,D,20161013,000000,60.7189,61.0485,60.5881,60.9905,904622.68204295,0
+CHRW.US,D,20161014,000000,61.2051,61.5436,60.8351,60.9413,1193778.3654064,0
+CHRW.US,D,20161017,000000,59.4189,59.8243,58.6453,59.5674,3642437.7493999,0
+CHRW.US,D,20161018,000000,60.0133,61.1076,59.5213,59.6767,1483618.9171158,0
+CHRW.US,D,20161019,000000,59.9138,59.9138,59.4277,59.6413,1038544.9274201,0
+CHRW.US,D,20161020,000000,59.538,59.8243,59.3913,59.6344,1120802.2899381,0
+CHRW.US,D,20161021,000000,59.2112,59.8913,59.0902,59.7318,984207.63543667,0
+CHRW.US,D,20161024,000000,59.7505,60.1864,59.6088,59.9561,1324745.7188698,0
+CHRW.US,D,20161025,000000,59.4513,60.3449,58.7753,60.2248,2560740.0194374,0
+CHRW.US,D,20161026,000000,57.1868,58.8795,56.8768,58.3776,5080321.8899867,0
+CHRW.US,D,20161027,000000,58.5243,58.8618,58.1238,58.4888,2475523.7005051,0
+CHRW.US,D,20161028,000000,58.6709,58.855,58.0922,58.6276,1673762.3504901,0
+CHRW.US,D,20161031,000000,58.9662,59.2024,58.6276,59.0902,2336788.070329,0
+CHRW.US,D,20161101,000000,59.0902,59.4326,58.9239,59.3499,1733978.9425469,0
+CHRW.US,D,20161102,000000,59.3658,59.7318,59.169,59.3834,1904403.4514102,0
+CHRW.US,D,20161103,000000,59.5931,60.0221,59.3913,59.7987,1543611.9616411,0
+CHRW.US,D,20161104,000000,59.9661,60.096,59.2791,59.5851,1551174.9810752,0
+CHRW.US,D,20161107,000000,60.0782,61.1362,60.0782,61.1175,1344041.9353218,0
+CHRW.US,D,20161108,000000,61.274,61.3537,60.2878,61.1459,1692620.6170058,0
+CHRW.US,D,20161109,000000,60.7268,62.0996,60.0054,61.9767,1378276.2074903,0
+CHRW.US,D,20161110,000000,62.0731,63.8839,62.0731,63.1468,1694089.9339615,0
+CHRW.US,D,20161111,000000,62.9303,63.9478,62.7561,63.8229,1775814.8469048,0
+CHRW.US,D,20161114,000000,64.1299,64.4743,63.6516,63.7648,2802556.4646722,0
+CHRW.US,D,20161115,000000,63.7746,64.2676,63.5886,64.2588,1647639.8053324,0
+CHRW.US,D,20161116,000000,64.0315,64.4576,63.8229,64.3445,1742450.3778581,0
+CHRW.US,D,20161117,000000,64.3602,64.554,63.3298,64.1959,1330484.7936734,0
+CHRW.US,D,20161118,000000,64.0945,64.6997,63.9399,64.5363,2776206.3074826,0
+CHRW.US,D,20161121,000000,64.7676,64.9516,64.1466,64.5108,1827255.1661077,0
+CHRW.US,D,20161122,000000,64.1122,64.5186,63.9734,64.1378,2327384.8482623,0
+CHRW.US,D,20161123,000000,64.2224,64.3798,63.8081,64.2933,1208449.1802106,0
+CHRW.US,D,20161125,000000,64.3897,64.9006,64.2844,64.4478,771122.12859981,0
+CHRW.US,D,20161128,000000,64.4665,64.9605,64.2981,64.37,1435286.9247231,0
+CHRW.US,D,20161129,000000,64.5186,65.2292,64.4882,65.0382,1628418.782141,0
+CHRW.US,D,20161130,000000,65.0894,65.4014,64.8149,64.924,1603007.5245828,0
+CHRW.US,D,20161201,000000,64.9006,65.2124,64.4675,64.933,1626652.7566437,0
+CHRW.US,D,20161202,000000,65.1327,65.4988,64.1869,64.2224,1653975.3455945,0
+CHRW.US,D,20161205,000000,64.5699,65.549,64.3798,65.3925,2590126.3585522,0
+CHRW.US,D,20161206,000000,65.5411,65.7144,65.0471,65.5411,1640226.1562944,0
+CHRW.US,D,20161207,000000,65.6543,66.5656,65.309,66.5489,1904541.6444296,0
+CHRW.US,D,20161208,000000,66.5656,67.2249,65.924,67.1985,1296998.3896095,0
+CHRW.US,D,20161209,000000,67.2172,67.5645,66.3777,66.8314,1522008.1249911,0
+CHRW.US,D,20161212,000000,66.8412,67.1807,66.4268,67.0075,1389402.7777983,0
+CHRW.US,D,20161213,000000,67.1207,67.5015,66.7398,66.8412,1592380.8878449,0
+CHRW.US,D,20161214,000000,67.0243,67.285,66.291,66.4604,1755466.9409307,0
+CHRW.US,D,20161215,000000,66.6965,66.8342,64.3759,64.8404,3691041.0472055,0
+CHRW.US,D,20161216,000000,64.7174,65.4122,63.3091,63.7933,2900772.0725497,0
+CHRW.US,D,20161219,000000,63.7392,65.1966,63.4685,65.1081,2369095.7692278,0
+CHRW.US,D,20161220,000000,65.0992,65.5373,64.9073,65.0304,1305855.9524749,0
+CHRW.US,D,20161221,000000,64.7479,65.3364,64.6879,65.1179,1141644.0327314,0
+CHRW.US,D,20161222,000000,64.7666,65.1721,64.7075,64.9793,733596.62709537,0
+CHRW.US,D,20161223,000000,65.0904,65.2734,64.8326,65.0382,459731.59487298,0
+CHRW.US,D,20161227,000000,65.1337,65.4594,64.74,64.987,655864.06983603,0
+CHRW.US,D,20161228,000000,65.1721,65.2311,64.0985,64.1072,1010028.3914272,0
+CHRW.US,D,20161229,000000,64.2893,64.5246,64.1417,64.3336,944744.38328591,0
+CHRW.US,D,20161230,000000,64.5836,64.685,63.7018,63.9232,1133559.7410994,0
+CHRW.US,D,20170103,000000,64.1329,64.3858,62.9707,63.564,2040824.3485122,0
+CHRW.US,D,20170104,000000,63.5739,64.5689,63.3829,63.6861,1115013.4250024,0
+CHRW.US,D,20170105,000000,63.5119,64.4104,63.3377,64.3405,1115485.9231936,0
+CHRW.US,D,20170106,000000,64.2805,64.8404,64.0885,64.6977,870052.07245227,0
+CHRW.US,D,20170109,000000,64.3759,64.7233,63.7765,63.8346,845331.77999086,0
+CHRW.US,D,20170110,000000,63.8012,64.3248,63.5562,63.8159,679241.04485935,0
+CHRW.US,D,20170111,000000,63.7018,64.245,63.6368,64.0788,707551.30744843,0
+CHRW.US,D,20170112,000000,64.0068,64.1417,63.5994,64.0788,952767.70740936,0
+CHRW.US,D,20170113,000000,64.1732,64.2588,63.8346,64.0255,1149442.7931984,0
+CHRW.US,D,20170117,000000,63.8494,64.5089,63.6093,64.1821,801497.15747801,0
+CHRW.US,D,20170118,000000,64.2007,64.9605,63.6496,64.6092,1324250.8659255,0
+CHRW.US,D,20170119,000000,64.6977,64.6977,63.8248,64.0168,1346092.4758589,0
+CHRW.US,D,20170120,000000,64.1417,64.4902,63.6271,64.2185,1405963.5853672,0
+CHRW.US,D,20170123,000000,64.0708,64.3248,63.8582,64.2893,1840605.0182269,0
+CHRW.US,D,20170124,000000,64.5246,65.4614,64.1417,65.1436,1312518.6850328,0
+CHRW.US,D,20170125,000000,65.4398,65.5106,64.685,65.1623,980332.13414401,0
+CHRW.US,D,20170126,000000,64.9605,66.236,64.933,66.0951,1607191.9279188,0
+CHRW.US,D,20170127,000000,66.2015,67.7525,65.9417,67.6915,2788595.9213425,0
+CHRW.US,D,20170130,000000,67.4995,67.4995,66.602,66.7605,2893951.8405948,0
+CHRW.US,D,20170131,000000,66.9592,66.9592,66.0951,66.3678,1826934.0705627,0
+CHRW.US,D,20170201,000000,65.0904,66.3117,63.9331,65.5373,3344566.7606912,0
+CHRW.US,D,20170202,000000,65.3197,65.928,64.9693,65.3896,1538841.2540981,0
+CHRW.US,D,20170203,000000,65.5373,66.1641,65.4398,65.92,1081979.196627,0
+CHRW.US,D,20170206,000000,65.8344,66.2202,65.2213,65.2921,991128.46378074,0
+CHRW.US,D,20170207,000000,65.7193,66.2015,65.4594,65.981,1275454.5043429,0
+CHRW.US,D,20170208,000000,66.0528,66.5045,65.6247,66.4268,869275.75284356,0
+CHRW.US,D,20170209,000000,66.2753,66.5755,65.9457,65.981,1953641.8274298,0
+CHRW.US,D,20170210,000000,66.2438,67.0271,66.236,66.8018,804445.9526409,0
+CHRW.US,D,20170213,000000,66.8982,67.3323,66.8432,67.1669,897782.12758512,0
+CHRW.US,D,20170214,000000,67.1591,67.4021,66.8018,67.3608,1023200.4216466,0
+CHRW.US,D,20170215,000000,67.4021,68.0063,67.2811,67.9523,977366.06485369,0
+CHRW.US,D,20170216,000000,67.9523,68.1117,67.5665,68.1117,1225075.0197886,0
+CHRW.US,D,20170217,000000,68.0221,69.0092,67.3608,68.9827,1893639.637778,0
+CHRW.US,D,20170221,000000,68.8606,69.4264,68.7377,69.2975,1512850.8052089,0
+CHRW.US,D,20170222,000000,69.2523,69.334,68.8074,69.2877,1382922.947766,0
+CHRW.US,D,20170223,000000,69.334,69.7001,69.1125,69.3242,1345726.6708076,0
+CHRW.US,D,20170224,000000,69.026,70.0042,68.8261,69.9175,1581614.0258372,0
+CHRW.US,D,20170227,000000,69.8752,70.1065,69.5062,70.0042,1225450.9860913,0
+CHRW.US,D,20170228,000000,69.9088,70.2148,69.8191,70.1233,1478257.8408651,0
+CHRW.US,D,20170301,000000,70.7866,71.2117,70.5385,70.9519,1676609.5331388,0
+CHRW.US,D,20170302,000000,71.1783,71.1783,70.3801,70.6606,937403.89525807,0
+CHRW.US,D,20170303,000000,70.6517,70.9519,69.5652,69.9933,1117469.3994713,0
+CHRW.US,D,20170306,000000,69.1962,69.8901,69.1962,69.5652,1555864.3986068,0
+CHRW.US,D,20170307,000000,69.4511,69.7828,69.2041,69.2651,1031860.8562342,0
+CHRW.US,D,20170308,000000,69.459,69.6784,68.776,69.0811,1294748.6885446,0
+CHRW.US,D,20170309,000000,69.1164,69.3369,68.7287,68.8961,796859.56232863,0
+CHRW.US,D,20170310,000000,69.1884,69.6882,68.837,69.6252,654920.08957885,0
+CHRW.US,D,20170313,000000,69.7069,69.8645,68.9846,69.5898,661541.16100596,0
+CHRW.US,D,20170314,000000,69.5022,69.5475,68.712,68.9325,655248.29799981,0
+CHRW.US,D,20170315,000000,69.0712,69.4551,68.7041,68.9138,1642116.1490589,0
+CHRW.US,D,20170316,000000,68.8793,69.1962,68.5358,68.6273,844127.67169726,0
+CHRW.US,D,20170317,000000,68.6096,69.4284,68.275,69.2464,1556309.4614191,0
+CHRW.US,D,20170320,000000,69.2395,69.3527,68.8961,69.2562,1068913.8595475,0
+CHRW.US,D,20170321,000000,69.3812,69.6686,68.6008,68.7573,1270655.3452959,0
+CHRW.US,D,20170322,000000,68.9138,69.0535,68.1766,68.5201,938621.21317852,0
+CHRW.US,D,20170323,000000,68.5821,68.959,68.1402,68.1589,707596.01695469,0
+CHRW.US,D,20170324,000000,68.2229,68.592,67.7919,67.9739,1222647.4968238,0
+CHRW.US,D,20170327,000000,67.5015,67.8972,66.9839,67.5802,1082286.0664199,0
+CHRW.US,D,20170328,000000,67.5802,68.3706,67.2042,68.0193,1344574.3848963,0
+CHRW.US,D,20170329,000000,67.8627,68.2229,66.8785,67.8174,937668.08779506,0
+CHRW.US,D,20170330,000000,67.784,68.334,67.5192,68.1344,1205835.7063447,0
+CHRW.US,D,20170331,000000,67.9837,68.468,67.7653,67.8174,1503337.8416268,0
+CHRW.US,D,20170403,000000,68.0193,68.5536,67.1088,67.3106,1792733.3305238,0
+CHRW.US,D,20170404,000000,67.3441,67.6953,67.0449,67.4415,1104610.3357958,0
+CHRW.US,D,20170405,000000,67.3883,67.7653,66.9662,67.0449,1202867.6048041,0
+CHRW.US,D,20170406,000000,67.1955,67.965,66.6512,66.9346,1485498.7486289,0
+CHRW.US,D,20170407,000000,67.0016,67.2132,66.2989,66.4475,1750474.7181067,0
+CHRW.US,D,20170410,000000,66.5282,67.2742,66.4228,66.8972,1307202.3182883,0
+CHRW.US,D,20170411,000000,66.3904,66.7398,65.9938,66.4662,1396458.7507863,0
+CHRW.US,D,20170412,000000,66.4928,66.4928,65.546,65.6257,1247365.7570349,0
+CHRW.US,D,20170413,000000,65.0629,65.9397,65.0629,65.3354,1726510.4227511,0
+CHRW.US,D,20170417,000000,65.3954,66.5647,65.3,66.3994,1452690.1000349,0
+CHRW.US,D,20170418,000000,66.2989,66.3638,65.9574,66.0647,1145053.1325838,0
+CHRW.US,D,20170419,000000,66.2487,66.5902,65.984,66.1051,876407.93521724,0
+CHRW.US,D,20170420,000000,66.3177,67.16,65.1859,67.0833,1120340.9691235,0
+CHRW.US,D,20170421,000000,67.5379,67.6511,66.3254,67.16,1782908.4165231,0
+CHRW.US,D,20170424,000000,67.5635,68.2947,67.4779,68.0822,2097092.278266,0
+CHRW.US,D,20170425,000000,68.2042,68.712,67.969,68.1766,1566930.0014062,0
+CHRW.US,D,20170426,000000,64.1929,68.1766,63.5542,63.8869,6283956.6692733,0
+CHRW.US,D,20170427,000000,63.9055,64.311,63.6251,63.8869,1929256.8562653,0
+CHRW.US,D,20170428,000000,63.9498,64.1889,63.6418,63.7933,2170117.1277412,0
+CHRW.US,D,20170501,000000,64.1929,64.2204,63.6506,63.6595,964622.83944435,0
+CHRW.US,D,20170502,000000,63.8769,63.9764,63.5542,63.8091,986865.81880887,0
+CHRW.US,D,20170503,000000,63.7471,64.0442,63.4578,63.8582,949969.29876752,0
+CHRW.US,D,20170504,000000,64.0798,64.0798,63.5719,63.6664,1380096.0876201,0
+CHRW.US,D,20170505,000000,63.9921,64.3887,63.8672,64.3592,1045710.6419235,0
+CHRW.US,D,20170508,000000,64.2204,64.309,62.5543,62.7058,1907630.6648621,0
+CHRW.US,D,20170509,000000,62.6222,62.6587,61.9303,62.1763,2325731.6126558,0
+CHRW.US,D,20170510,000000,62.2896,62.7118,61.4078,61.5711,3280590.505608,0
+CHRW.US,D,20170511,000000,61.3182,61.6538,60.7602,61.2268,1886979.9535955,0
+CHRW.US,D,20170512,000000,61.0132,61.3182,60.4305,60.8537,1775280.36508,0
+CHRW.US,D,20170515,000000,60.7986,61.2631,60.2661,60.9551,1198511.4763191,0
+CHRW.US,D,20170516,000000,60.836,61.2031,60.7986,61.0672,1468490.8459975,0
+CHRW.US,D,20170517,000000,60.5771,61.0239,59.2024,59.5251,2279396.3061678,0
+CHRW.US,D,20170518,000000,59.4041,60.5358,59.228,59.721,2032498.2190964,0
+CHRW.US,D,20170519,000000,59.8067,59.8067,58.8598,59.103,2599504.1774902,0
+CHRW.US,D,20170522,000000,59.1207,59.7564,59.0144,59.7387,1656692.464225,0
+CHRW.US,D,20170523,000000,59.7977,59.9828,59.4396,59.9671,1008946.2181506,0
+CHRW.US,D,20170524,000000,60.0428,60.1993,59.6738,60.0005,1356347.2107947,0
+CHRW.US,D,20170525,000000,59.7722,60.0005,59.3519,59.5881,2158628.8168826,0
+CHRW.US,D,20170526,000000,59.4307,59.6471,58.7586,58.8245,1463579.9131848,0
+CHRW.US,D,20170530,000000,58.8687,59.3333,58.4386,59.0262,1838629.6709504,0
+CHRW.US,D,20170531,000000,59.1954,59.3451,58.5942,59.1954,2664608.3314813,0
+CHRW.US,D,20170601,000000,59.4583,59.8204,59.1128,59.6964,1793940.4871929,0
+CHRW.US,D,20170602,000000,59.7436,60.0408,59.467,59.7338,1172627.7205698,0
+CHRW.US,D,20170605,000000,59.5467,60.0034,59.3796,59.4159,1172839.0745994,0
+CHRW.US,D,20170606,000000,59.3076,59.5025,58.9445,59.2899,833321.1808091,0
+CHRW.US,D,20170607,000000,59.467,59.5291,59.1757,59.3883,1054627.140047,0
+CHRW.US,D,20170608,000000,59.3451,59.5203,59.097,59.158,1398119.0992688,0
+CHRW.US,D,20170609,000000,59.0626,59.9877,58.9898,59.9464,1161711.4881663,0
+CHRW.US,D,20170612,000000,59.8647,61.0398,59.787,60.7927,1763039.105491,0
+CHRW.US,D,20170613,000000,61.0229,61.2326,60.6529,61.0318,1226276.0797068,0
+CHRW.US,D,20170614,000000,61.2149,61.2425,59.8734,59.9287,1458610.0451139,0
+CHRW.US,D,20170615,000000,59.6196,61.393,59.6196,61.3507,1740007.613016,0
+CHRW.US,D,20170616,000000,61.1195,61.949,61.1195,61.8713,2690511.3936084,0
+CHRW.US,D,20170619,000000,61.8349,62.1893,61.5357,61.9225,1221597.8395518,0
+CHRW.US,D,20170620,000000,61.827,61.8811,60.4138,60.4227,1201179.8209427,0
+CHRW.US,D,20170621,000000,60.3164,61.6765,59.1857,59.3352,1663848.0174769,0
+CHRW.US,D,20170622,000000,59.3539,60.097,59.1503,59.4503,1499679.7911146,0
+CHRW.US,D,20170623,000000,59.4583,59.8351,59.1503,59.1757,1414667.713336,0
+CHRW.US,D,20170626,000000,59.3264,59.7957,59.0272,59.6964,949890.04100642,0
+CHRW.US,D,20170627,000000,59.7161,60.0693,59.4425,59.477,1034708.0388829,0
+CHRW.US,D,20170628,000000,59.8351,60.3075,59.4425,59.477,1684280.2618379,0
+CHRW.US,D,20170629,000000,59.477,59.7486,59.3175,59.6688,1345428.946141,0
+CHRW.US,D,20170630,000000,59.8548,60.9049,59.7613,60.6718,1262872.8428312,0
+CHRW.US,D,20170703,000000,61.0642,62.258,60.8488,61.9047,1735479.759382,0
+CHRW.US,D,20170705,000000,61.7631,61.8811,60.7149,60.7385,1885973.9897047,0
+CHRW.US,D,20170706,000000,60.4945,60.4945,59.7525,59.787,1556981.1201381,0
+CHRW.US,D,20170707,000000,59.9198,60.218,59.6019,60.0221,1285333.2729762,0
+CHRW.US,D,20170710,000000,60.097,60.9698,59.9641,60.2741,1311582.8337767,0
+CHRW.US,D,20170711,000000,60.4847,60.6155,59.8647,60.5958,1070454.3052632,0
+CHRW.US,D,20170712,000000,60.9148,61.1283,60.5791,60.8399,1311582.8337767,0
+CHRW.US,D,20170713,000000,60.773,60.8114,60.2819,60.7385,1069919.8234383,0
+CHRW.US,D,20170714,000000,61.0181,61.5259,60.7149,61.3595,1091791.917126,0
+CHRW.US,D,20170717,000000,60.1481,60.9994,59.9375,60.8567,2697505.3829627,0
+CHRW.US,D,20170718,000000,60.8488,61.4373,60.5624,61.393,1728901.3652109,0
+CHRW.US,D,20170719,000000,61.4206,61.8811,60.5723,60.6795,2703118.4582487,0
+CHRW.US,D,20170720,000000,56.1949,57.7172,56.0129,57.429,10017281.732024,0
+CHRW.US,D,20170721,000000,57.2597,58.1503,57.2597,57.9131,3580045.6334136,0
+CHRW.US,D,20170724,000000,58.0382,58.0824,57.5323,57.9642,2036423.5105211,0
+CHRW.US,D,20170725,000000,58.3914,58.8038,57.9919,58.2408,2919270.6307649,0
+CHRW.US,D,20170726,000000,59.4425,59.597,57.983,58.2241,1937909.1618517,0
+CHRW.US,D,20170727,000000,58.2498,58.2498,57.4368,57.8236,2242603.4308909,0
+CHRW.US,D,20170728,000000,57.8511,58.169,57.3965,57.6385,1586698.7160492,0
+CHRW.US,D,20170731,000000,57.675,58.2055,57.675,57.9485,1498711.423854,0
+CHRW.US,D,20170801,000000,57.9919,58.0913,57.0737,57.4014,1746142.9766251,0
+CHRW.US,D,20170802,000000,57.4467,58.1601,57.3915,57.9555,1192269.4195701,0
+CHRW.US,D,20170803,000000,57.7803,58.0637,57.3552,58.0382,1253194.250851,0
+CHRW.US,D,20170804,000000,58.107,59.5467,57.9968,59.3796,2597623.3298519,0
+CHRW.US,D,20170807,000000,59.2899,59.5251,58.3639,58.7782,2899847.3986702,0
+CHRW.US,D,20170808,000000,58.6375,59.1718,58.3176,58.9632,1888580.3506946,0
+CHRW.US,D,20170809,000000,58.8757,58.9032,58.2685,58.418,2134999.842824,0
+CHRW.US,D,20170810,000000,58.3019,58.5685,57.9023,58.4003,2140359.9029495,0
+CHRW.US,D,20170811,000000,58.8225,58.8943,57.9221,57.9732,1459523.5416168,0
+CHRW.US,D,20170814,000000,58.1778,59.4287,58.1149,59.3076,2022171.3392754,0
+CHRW.US,D,20170815,000000,59.3618,60.2819,59.1757,60.088,1971479.9043024,0
+CHRW.US,D,20170816,000000,60.3164,60.8724,59.5901,60.0792,1781503.1154514,0
+CHRW.US,D,20170817,000000,59.8931,60.5378,59.036,59.0892,1664086.8068854,0
+CHRW.US,D,20170818,000000,59.104,59.406,58.8038,58.9898,3110091.8196093,0
+CHRW.US,D,20170821,000000,59.1503,59.1503,58.4299,59.0626,1680748.2108433,0
+CHRW.US,D,20170822,000000,59.0528,59.3539,58.7693,59.2722,1220612.1981637,0
+CHRW.US,D,20170823,000000,59.1757,59.3352,58.6808,59.2654,1063308.9132626,0
+CHRW.US,D,20170824,000000,59.4425,59.8351,58.9731,59.0716,1211962.9409526,0
+CHRW.US,D,20170825,000000,59.2387,61.2788,59.0716,61.0181,2268431.2997575,0
+CHRW.US,D,20170828,000000,61.393,62.826,61.3065,62.761,3548835.3496684,0
+CHRW.US,D,20170829,000000,62.4441,63.7805,62.3397,63.2225,3334734.7338145,0
+CHRW.US,D,20170830,000000,64.2706,66.2605,64.2352,64.9467,4565964.4235899,0
+CHRW.US,D,20170831,000000,64.8926,64.9467,62.7423,62.7846,3025775.7875531,0
+CHRW.US,D,20170901,000000,62.8417,63.1221,62.3339,62.3781,1572481.0930585,0
+CHRW.US,D,20170905,000000,63.0533,64.1702,63.0533,63.8169,2191757.5448963,0
+CHRW.US,D,20170906,000000,64.0846,65.0609,63.8839,64.6908,2438348.7621748,0
+CHRW.US,D,20170907,000000,64.6908,65.4349,64.6073,65.1327,1540245.5390447,0
+CHRW.US,D,20170908,000000,65.115,65.7734,64.7853,65.5687,905634.74268466,0
+CHRW.US,D,20170911,000000,65.4978,65.7587,64.1565,64.74,2264759.0234932,0
+CHRW.US,D,20170912,000000,64.617,65.1426,64.1289,64.7066,1401557.6667502,0
+CHRW.US,D,20170913,000000,64.8149,64.8149,64.1398,64.2489,1490077.4085201,0
+CHRW.US,D,20170914,000000,63.8888,63.8937,62.4224,62.9115,3797145.8506876,0
+CHRW.US,D,20170915,000000,62.8043,63.6132,62.4283,63.5158,2630736.8159885,0
+CHRW.US,D,20170918,000000,63.6487,64.2706,63.3878,64.2441,1296930.309225,0
+CHRW.US,D,20170919,000000,64.3346,64.7765,64.1398,64.5373,1171229.532374,0
+CHRW.US,D,20170920,000000,64.8493,65.1239,64.3159,64.7066,2084226.1017145,0
+CHRW.US,D,20170921,000000,64.7765,65.243,64.4665,64.8926,1182635.5370961,0
+CHRW.US,D,20170922,000000,65.0353,65.604,64.7165,65.0117,1235204.771332,0
+CHRW.US,D,20170925,000000,65.1514,65.7301,64.8246,65.7114,1174065.5376462,0
+CHRW.US,D,20170926,000000,65.7813,66.7713,65.3315,66.601,2188363.6869212,0
+CHRW.US,D,20170927,000000,66.8215,67.3185,66.6089,67.2762,2354193.2778911,0
+CHRW.US,D,20170928,000000,67.285,67.5665,66.8942,67.1,1095823.9016906,0
+CHRW.US,D,20170929,000000,66.9996,67.7023,66.8942,67.6492,1517029.1117939,0
+CHRW.US,D,20171002,000000,67.8085,68.7897,67.2219,68.715,2248803.8265091,0
+CHRW.US,D,20171003,000000,68.4237,68.5201,67.6049,67.6767,2649586.9535031,0
+CHRW.US,D,20171004,000000,67.595,67.6935,66.051,66.6877,2226622.8307783,0
+CHRW.US,D,20171005,000000,66.4839,67.6935,66.3235,67.6049,2102639.3054178,0
+CHRW.US,D,20171006,000000,67.4976,68.0674,67.2633,68.0221,1443334.63585,0
+CHRW.US,D,20171009,000000,68.0507,68.2091,67.0173,67.0715,921932.37384171,0
+CHRW.US,D,20171010,000000,69.1067,70.1026,68.3243,68.5289,2842644.6337855,0
+CHRW.US,D,20171011,000000,68.4414,68.8321,67.9433,68.1816,965080.09575837,0
+CHRW.US,D,20171012,000000,68.3883,68.6717,67.9276,68.6106,1203338.0707449,0
+CHRW.US,D,20171013,000000,69.8448,70.1735,68.5831,68.6805,1862122.48424,0
+CHRW.US,D,20171016,000000,69.4541,69.9579,67.9759,68.7415,1744720.4014259,0
+CHRW.US,D,20171017,000000,68.5014,68.715,67.5152,67.5763,1785022.9729442,0
+CHRW.US,D,20171018,000000,67.5152,69.0457,67.4976,68.7514,1800977.1538031,0
+CHRW.US,D,20171019,000000,68.6805,69.3792,68.2278,69.3212,801669.89875219,0
+CHRW.US,D,20171020,000000,69.6755,69.9579,69.0003,69.6055,1654766.9070804,0
+CHRW.US,D,20171023,000000,69.9412,69.9726,69.1528,69.7217,1184010.3544136,0
+CHRW.US,D,20171024,000000,69.9865,70.8063,69.6135,70.078,1367430.0877216,0
+CHRW.US,D,20171025,000000,69.7217,70.1468,69.2848,69.8732,1373577.6448324,0
+CHRW.US,D,20171026,000000,70.7905,71.8534,70.3713,70.7521,2357191.863186,0
+CHRW.US,D,20171027,000000,71.1871,71.1871,69.7818,70.9579,1854995.382492,0
+CHRW.US,D,20171030,000000,70.823,71.1437,69.3557,69.6489,1873870.9231349,0
+CHRW.US,D,20171031,000000,69.6055,70.5208,69.6055,69.8083,2565537.1462341,0
+CHRW.US,D,20171101,000000,71.9154,71.9488,69.1874,70.5208,3408182.2913488,0
+CHRW.US,D,20171102,000000,71.2501,72.3158,69.8732,70.7156,4747824.4048044,0
+CHRW.US,D,20171103,000000,70.6695,71.2402,70.2197,70.6202,2641947.7246833,0
+CHRW.US,D,20171106,000000,70.6282,70.8131,69.6223,70.2955,2455890.130506,0
+CHRW.US,D,20171107,000000,70.6616,71.8287,70.3152,71.5601,2711985.1662402,0
+CHRW.US,D,20171108,000000,71.3476,71.9419,71.1123,71.6772,1763228.1047674,0
+CHRW.US,D,20171109,000000,71.3032,72.0857,71.2402,71.7225,2536608.0634334,0
+CHRW.US,D,20171110,000000,71.3898,71.5434,71.1527,71.4095,1255238.6946372,0
+CHRW.US,D,20171113,000000,71.4193,71.5601,70.9302,71.445,1334103.2153051,0
+CHRW.US,D,20171114,000000,71.2039,71.6585,71.1173,71.445,1143511.6707429,0
+CHRW.US,D,20171115,000000,71.2039,71.2846,70.6872,71.0809,1241714.0689935,0
+CHRW.US,D,20171116,000000,71.1783,71.5857,71.072,71.4714,1038428.0730288,0
+CHRW.US,D,20171117,000000,70.0052,70.5022,68.9098,69.7296,2891641.1720212,0
+CHRW.US,D,20171120,000000,69.8812,70.1735,69.5425,69.7217,1513646.4311953,0
+CHRW.US,D,20171121,000000,69.8545,70.2275,69.6055,70.0416,1478674.4521734,0
+CHRW.US,D,20171122,000000,69.9678,70.9125,69.9579,70.4411,1008813.105757,0
+CHRW.US,D,20171124,000000,70.6282,71.0433,69.2474,70.823,366183.04977403,0
+CHRW.US,D,20171127,000000,70.6695,71.1527,70.5455,70.7069,1201401.3362238,0
+CHRW.US,D,20171128,000000,71.2934,72.5648,70.8663,72.495,1581067.3505107,0
+CHRW.US,D,20171129,000000,72.3612,75.1709,72.128,75.1078,2453127.2862441,0
+CHRW.US,D,20171130,000000,74.9848,77.4905,74.9848,77.019,3676754.327705,0
+CHRW.US,D,20171201,000000,76.9837,77.3606,75.1709,76.9286,2282481.2620998,0
+CHRW.US,D,20171204,000000,77.827,79.2136,76.966,77.1263,2862554.5898234,0
+CHRW.US,D,20171205,000000,77.276,77.6687,76.1924,76.3872,1836185.8899832,0
+CHRW.US,D,20171206,000000,76.2022,77.6311,75.969,77.4728,1664677.175593,0
+CHRW.US,D,20171207,000000,77.205,78.0041,76.833,77.7207,1922349.237548,0
+CHRW.US,D,20171208,000000,77.7021,78.5917,77.4274,78.5572,1406451.3254355,0
+CHRW.US,D,20171211,000000,78.4765,78.6016,77.8802,78.199,1081329.892661,0
+CHRW.US,D,20171212,000000,78.3968,78.6192,77.7109,78.2285,1026982.4394261,0
+CHRW.US,D,20171213,000000,78.3092,78.7078,77.8536,78.0218,1713761.1005909,0
+CHRW.US,D,20171214,000000,78.2719,78.2719,76.1106,76.2623,2609203.0919733,0
+CHRW.US,D,20171215,000000,76.5033,77.5318,76.1363,77.0486,3577596.7718207,0
+CHRW.US,D,20171218,000000,77.648,78.4618,77.1823,77.8999,2036380.8332651,0
+CHRW.US,D,20171219,000000,77.5593,78.0327,77.2366,77.4334,1223977.604635,0
+CHRW.US,D,20171220,000000,78.0425,78.3447,77.5053,77.5318,1399563.013096,0
+CHRW.US,D,20171221,000000,77.7384,77.9874,77.1823,77.8703,1059247.4610689,0
+CHRW.US,D,20171222,000000,77.953,79.7559,77.6577,79.2766,1512786.7893249,0
+CHRW.US,D,20171226,000000,79.1832,80.1869,79.0592,79.3543,829134.74522291,0
+CHRW.US,D,20171227,000000,79.5159,80.2549,78.8416,79.9901,754664.96579542,0
+CHRW.US,D,20171228,000000,80,80.0354,78.9814,79.9537,845946.53570194,0
+CHRW.US,D,20171229,000000,80.1683,80.3376,79.5886,79.625,713718.17093693,0
+CHRW.US,D,20180102,000000,80.2056,80.5068,79.381,80.1968,1106394.6515457,0
+CHRW.US,D,20180103,000000,79.7037,80.0797,79.0503,79.9803,1358677.185746,0
+CHRW.US,D,20180104,000000,80.743,80.9822,79.7037,80.1869,1802255.4392322,0
+CHRW.US,D,20180105,000000,80.5078,81.0294,79.749,80.0522,1009819.0696479,0
+CHRW.US,D,20180108,000000,79.8918,81.5175,79.8918,81.1337,1212088.9404703,0
+CHRW.US,D,20180109,000000,81.2508,82.5912,81.2508,81.7419,2162338.6897771,0
+CHRW.US,D,20180110,000000,81.6691,82.5814,81.4064,81.7232,1167093.9030449,0
+CHRW.US,D,20180111,000000,81.9496,84.0162,81.9416,83.9395,1186373.8614945,0
+CHRW.US,D,20180112,000000,84.0389,84.4659,83.3156,84.2612,1100199.3365532,0
+CHRW.US,D,20180116,000000,84.4561,84.8715,82.9199,83.0911,1779020.7217288,0
+CHRW.US,D,20180117,000000,83.3608,83.6767,82.8432,83.1,1235579.7215096,0
+CHRW.US,D,20180118,000000,83.2339,84.5044,82.5282,83.726,1542298.1118321,0
+CHRW.US,D,20180119,000000,84.0487,85.1558,83.6462,85.0486,1815173.4381659,0
+CHRW.US,D,20180122,000000,84.7888,85.5043,84.091,85.2887,1088100.334484,0
+CHRW.US,D,20180123,000000,85.1096,85.4856,84.3045,84.8153,1142295.3689476,0
+CHRW.US,D,20180124,000000,85.0132,86.264,84.2968,85.9629,1975549.4854973,0
+CHRW.US,D,20180125,000000,86.3811,88.1781,86.0859,86.2728,2513956.6017617,0
+CHRW.US,D,20180126,000000,86.9981,89.5382,86.3191,86.45,3172886.3211519,0
+CHRW.US,D,20180129,000000,86.0583,87.2561,85.8595,86.076,2375581.696011,0
+CHRW.US,D,20180130,000000,85.576,86.5414,84.7425,84.8438,3487435.9879461,0
+CHRW.US,D,20180131,000000,82.169,85.701,80.7144,81.7419,8457169.930323,0
+CHRW.US,D,20180201,000000,81.5539,82.8343,80.5935,82.2055,2357900.1024102,0
+CHRW.US,D,20180202,000000,81.4821,82.4554,80.9369,82.0352,2289338.07456,0
+CHRW.US,D,20180205,000000,81.5441,82.3313,80.7057,80.7331,3327872.8407287,0
+CHRW.US,D,20180206,000000,79.5246,81.6691,78.6833,81.1248,2760334.4327602,0
+CHRW.US,D,20180207,000000,80.8571,83.6954,80.8571,82.733,2314694.4613604,0
+CHRW.US,D,20180208,000000,82.8244,83.2427,80.8571,80.8571,1836425.6955168,0
+CHRW.US,D,20180209,000000,81.1858,81.5638,77.9008,79.8563,2894391.8227813,0
+CHRW.US,D,20180212,000000,80.3464,81.6258,79.9163,81.5078,1518466.9288703,0
+CHRW.US,D,20180213,000000,81.1248,83.343,80.7921,82.8687,1322601.6948196,0
+CHRW.US,D,20180214,000000,81.0806,83.3156,80.4704,82.6079,1658520.4733559,0
+CHRW.US,D,20180215,000000,82.7083,83.0724,81.7232,83.0724,1547301.5120327,0
+CHRW.US,D,20180216,000000,83.0133,83.5734,82.5184,82.787,980326.03739316,0
+CHRW.US,D,20180220,000000,82.6729,83.0823,80.1141,80.4014,1347570.9379409,0
+CHRW.US,D,20180221,000000,80.4468,81.8345,80.4468,80.5983,1365019.8388841,0
+CHRW.US,D,20180222,000000,80.9822,81.3926,80.311,80.5176,1098974.9057567,0
+CHRW.US,D,20180223,000000,80.7234,82.8244,80.5728,82.787,1122723.7825821,0
+CHRW.US,D,20180226,000000,83.1177,84.6088,82.5952,84.5752,955616.92230832,0
+CHRW.US,D,20180227,000000,84.7356,85.5043,83.5301,83.5379,1283891.3913993,0
+CHRW.US,D,20180228,000000,83.7614,84.6265,83.1089,83.4404,1760037.4718207,0
+CHRW.US,D,20180301,000000,83.2683,83.7003,80.4212,80.5678,2074607.4611177,0
+CHRW.US,D,20180302,000000,79.5236,80.7902,79.1733,80.3967,1579402.9375277,0
+CHRW.US,D,20180305,000000,80.1259,80.807,78.8151,80.6377,1451508.3464945,0
+CHRW.US,D,20180306,000000,80.988,81.5913,80.5118,80.8257,1047861.7788497,0
+CHRW.US,D,20180307,000000,80.0354,81.0412,78.9942,80.8434,1317677.5523801,0
+CHRW.US,D,20180308,000000,80.9507,81.1771,80.1526,80.4744,1164281.2686511,0
+CHRW.US,D,20180309,000000,80.8434,82.4426,80.1702,82.3983,1815445.7597041,0
+CHRW.US,D,20180312,000000,82.6689,83.0892,81.4634,81.7616,872470.4502909,0
+CHRW.US,D,20180313,000000,82.1041,82.8737,81.6917,82.3698,1043281.0867083,0
+CHRW.US,D,20180314,000000,82.416,82.4603,80.4644,80.6023,1054131.2709776,0
+CHRW.US,D,20180315,000000,80.8168,81.49,80.5678,81.0874,837838.87319168,0
+CHRW.US,D,20180316,000000,81.3837,83.034,80.9083,82.7546,2023390.6894461,0
+CHRW.US,D,20180319,000000,82.7378,84.4817,82.5065,83.1964,1398121.1315191,0
+CHRW.US,D,20180320,000000,83.413,84.095,82.6789,83.5921,797449.93103631,0
+CHRW.US,D,20180321,000000,83.6196,84.8144,83.5645,84.0851,1007264.5310402,0
+CHRW.US,D,20180322,000000,83.4227,84.3833,81.9239,83.2231,1368378.1324793,0
+CHRW.US,D,20180323,000000,83.1541,83.8174,81.5441,81.609,1689637.273588,0
+CHRW.US,D,20180326,000000,82.5765,83.5744,82.3481,83.3146,1032122.0003958,0
+CHRW.US,D,20180327,000000,83.4671,84.1678,81.9594,82.2369,1050409.2045814,0
+CHRW.US,D,20180328,000000,82.416,82.8117,81.4251,82.3511,943247.63095133,0
+CHRW.US,D,20180329,000000,82.5233,84.5458,82.5233,84.1678,1484393.2044741,0
+CHRW.US,D,20180402,000000,84.0054,84.1501,82.2999,82.8412,1797144.3297665,0
+CHRW.US,D,20180403,000000,83.1728,84.1402,82.8117,84.095,1445693.0623053,0
+CHRW.US,D,20180404,000000,83.1541,84.9472,83.0193,84.7494,1241320.8285634,0
+CHRW.US,D,20180405,000000,85.2887,85.3065,82.85,83.7908,1879834.561595,0
+CHRW.US,D,20180406,000000,83.3146,83.6196,80.619,81.2675,1678219.0753642,0
+CHRW.US,D,20180409,000000,81.4014,83.0704,81.239,82.2468,1205946.4639852,0
+CHRW.US,D,20180410,000000,83.413,84.7671,83.2594,84.5388,1843323.1529826,0
+CHRW.US,D,20180411,000000,84.3833,84.6805,83.6472,84.3833,811404.37761525,0
+CHRW.US,D,20180412,000000,84.6432,86.5041,84.5634,85.6942,1356846.1282396,0
+CHRW.US,D,20180413,000000,85.7129,86.2147,84.3193,84.6707,1436623.1292853,0
+CHRW.US,D,20180416,000000,87.1684,88.6102,86.2512,87.6782,2550665.1386517,0
+CHRW.US,D,20180417,000000,88.3257,88.4675,85.523,86.2512,1997750.803731,0
+CHRW.US,D,20180418,000000,86.7443,86.7443,85.2729,85.2729,2042745.8411563,0
+CHRW.US,D,20180419,000000,84.8695,85.6145,84.5004,84.6894,2332293.7488247,0
+CHRW.US,D,20180420,000000,84.9846,84.9945,83.6816,84.1402,1282071.5112694,0
+CHRW.US,D,20180423,000000,83.9877,84.7494,83.5478,84.1678,1166786.0171269,0
+CHRW.US,D,20180424,000000,84.6432,84.9207,82.1798,82.9543,1411052.3400797,0
+CHRW.US,D,20180425,000000,83.1256,83.6344,82.7733,83.163,1313811.1962138,0
+CHRW.US,D,20180426,000000,83.5921,83.8214,81.0964,82.0184,2095770.2994559,0
+CHRW.US,D,20180427,000000,81.9839,82.7733,81.5165,82.6306,1083081.6924063,0
+CHRW.US,D,20180430,000000,82.7143,83.2968,82.4603,82.66,1621056.9554852,0
+CHRW.US,D,20180501,000000,82.6689,82.7979,80.9507,81.4201,1848298.1016791,0
+CHRW.US,D,20180502,000000,75.8952,77.8251,74.0893,74.4583,5524918.3008654,0
+CHRW.US,D,20180503,000000,73.9909,75.2938,72.5994,74.1907,3051126.0776027,0
+CHRW.US,D,20180504,000000,73.3355,74.4219,72.6435,74.1336,1614316.9974165,0
+CHRW.US,D,20180507,000000,74.1533,74.7546,73.6415,74.0381,1339883.9512395,0
+CHRW.US,D,20180508,000000,74.172,75.8863,73.982,75.3825,1906792.3616197,0
+CHRW.US,D,20180509,000000,75.5104,75.9473,74.7733,74.9878,1532725.1968668,0
+CHRW.US,D,20180510,000000,75.2761,76.1019,75.0685,75.9661,1676909.2900558,0
+CHRW.US,D,20180511,000000,76.1659,77.9687,75.9858,77.6371,1539954.9272541,0
+CHRW.US,D,20180514,000000,77.8162,78.1065,76.5959,76.954,1163834.1735885,0
+CHRW.US,D,20180515,000000,76.6589,76.9817,76.1098,76.5053,1619795.9441837,0
+CHRW.US,D,20180516,000000,76.5418,77.3231,76.4246,77.0102,1141254.8568019,0
+CHRW.US,D,20180517,000000,77.1165,79.0109,77.0427,78.6439,1925322.4197143,0
+CHRW.US,D,20180518,000000,78.5809,80.1526,78.3831,79.4882,1951292.5461008,0
+CHRW.US,D,20180521,000000,79.7303,81.0314,79.4882,80.7558,1055213.4442541,0
+CHRW.US,D,20180522,000000,80.6278,81.0461,79.1892,79.3525,1368774.4212848,0
+CHRW.US,D,20180523,000000,79.0296,79.0296,77.9964,78.5356,1798532.3567108,0
+CHRW.US,D,20180524,000000,78.5809,79.2639,78.5179,79.0385,1034301.588826,0
+CHRW.US,D,20180525,000000,78.8682,79.3888,78.7511,79.2442,746994.23709634,0
+CHRW.US,D,20180529,000000,78.9588,79.2717,77.9777,78.9765,1072460.136294,0
+CHRW.US,D,20180530,000000,79.3525,80.8808,79.2442,80.3217,1048789.5011046,0
+CHRW.US,D,20180531,000000,80.305,80.4832,78.4903,78.5455,1434712.8140177,0
+CHRW.US,D,20180601,000000,79.1045,79.692,78.5542,79.0129,1233773.0510065,0
+CHRW.US,D,20180604,000000,78.8525,79.9893,78.6251,79.4115,3360714.0053272,0
+CHRW.US,D,20180605,000000,79.692,79.9893,79.0051,79.3052,2018831.3359327,0
+CHRW.US,D,20180606,000000,79.1929,79.5552,78.7334,79.2679,1648003.5781333,0
+CHRW.US,D,20180607,000000,79.6369,79.9076,79.2679,79.44,1066079.8865256,0
+CHRW.US,D,20180608,000000,79.3643,79.9793,79.2866,79.7372,1342444.5865981,0
+CHRW.US,D,20180611,000000,79.873,80.5127,79.4587,80.061,1133265.0648081,0
+CHRW.US,D,20180612,000000,80.2519,82.2566,80.0709,82.0007,1710226.0012209,0
+CHRW.US,D,20180613,000000,82.2192,82.8353,81.6769,81.9672,1453316.0331226,0
+CHRW.US,D,20180614,000000,82.0943,82.1385,81.4871,81.6425,610978.77392606,0
+CHRW.US,D,20180615,000000,81.3797,81.7606,78.9421,81.3325,1566530.6642253,0
+CHRW.US,D,20180618,000000,80.8365,82.1463,80.1151,81.8216,1534651.7701365,0
+CHRW.US,D,20180619,000000,81.5412,81.6849,80.1151,81.2351,1694639.6576635,0
+CHRW.US,D,20180620,000000,81.2439,82.047,80.8365,81.4958,961269.62647482,0
+CHRW.US,D,20180621,000000,81.5972,81.5972,80.8838,81.0638,1587843.8890846,0
+CHRW.US,D,20180622,000000,81.2538,81.5322,79.7825,79.999,1368890.2595511,0
+CHRW.US,D,20180625,000000,79.6447,79.6447,76.8104,77.271,1822221.2821528,0
+CHRW.US,D,20180626,000000,77.642,78.2295,76.3695,76.6392,1131642.312956,0
+CHRW.US,D,20180627,000000,76.6923,78.3918,75.5664,75.5832,1022886.4389776,0
+CHRW.US,D,20180628,000000,75.3568,75.7899,74.238,75.411,1282248.3170442,0
+CHRW.US,D,20180629,000000,75.4662,76.4789,75.4662,75.5291,1655634.6779518,0
+CHRW.US,D,20180702,000000,75.5291,77.3615,75.5291,77.2995,1777845.0649392,0
+CHRW.US,D,20180703,000000,77.4176,78.2335,76.5496,76.7307,1118482.4762382,0
+CHRW.US,D,20180705,000000,77.0634,77.1814,75.6088,76.1983,1809563.4112555,0
+CHRW.US,D,20180706,000000,76.0349,76.5398,75.5664,76.2514,1491431.9033348,0
+CHRW.US,D,20180709,000000,76.5122,77.6864,76.3341,77.514,1495798.1930711,0
+CHRW.US,D,20180710,000000,77.523,77.9412,77.1184,77.5328,800067.46940281,0
+CHRW.US,D,20180711,000000,78.1124,78.4638,77.0909,77.4973,1049825.9487497,0
+CHRW.US,D,20180712,000000,77.6774,77.7778,77.0535,77.4895,951183.56831254,0
+CHRW.US,D,20180713,000000,78.2739,78.5632,77.4619,78.3112,1117811.8336443,0
+CHRW.US,D,20180716,000000,78.7235,80.1693,77.8683,78.8161,1874951.0641613,0
+CHRW.US,D,20180717,000000,78.6341,79.5089,78.6341,79.1752,1402394.9538675,0
+CHRW.US,D,20180718,000000,79.2579,80.5314,78.8604,80.2066,871495.98627945,0
+CHRW.US,D,20180719,000000,79.8533,81.4064,79.6033,80.8838,1719051.0480816,0
+CHRW.US,D,20180720,000000,80.8001,81.7695,80.4606,81.5412,990376.53117546,0
+CHRW.US,D,20180723,000000,81.5412,82.292,80.4251,80.928,1364956.8391253,0
+CHRW.US,D,20180724,000000,81.2538,81.6317,80.2863,81.2351,1369870.8203134,0
+CHRW.US,D,20180725,000000,81.4261,82.9494,81.1258,82.8353,1262972.4230952,0
+CHRW.US,D,20180726,000000,82.7772,83.3116,81.239,82.9209,1611022.7197051,0
+CHRW.US,D,20180727,000000,82.8766,83.5006,81.9584,82.5626,1126361.5105915,0
+CHRW.US,D,20180730,000000,82.4278,83.5104,81.2538,81.6769,1678675.3155531,0
+CHRW.US,D,20180731,000000,82.0568,83.6285,81.9426,83.2663,2205733.3301033,0
+CHRW.US,D,20180801,000000,84.6855,86.577,83.4011,86.1124,2336806.3605815,0
+CHRW.US,D,20180802,000000,86.1911,86.7138,85.2956,86.1547,1447190.830765,0
+CHRW.US,D,20180803,000000,86.1547,86.9027,84.8104,86.4814,1131861.7959866,0
+CHRW.US,D,20180806,000000,86.571,87.0238,86.3634,86.8711,868025.91891856,0
+CHRW.US,D,20180807,000000,86.6714,87.0228,85.8644,86.9578,1132604.5834656,0
+CHRW.US,D,20180808,000000,86.7856,87.3564,85.7346,86.7325,875555.40622287,0
+CHRW.US,D,20180809,000000,85.3891,86.8347,85.3526,85.5426,1168688.2033932,0
+CHRW.US,D,20180810,000000,85.2257,85.9756,84.8655,85.6755,1025609.6543589,0
+CHRW.US,D,20180813,000000,85.9018,85.9018,84.6481,84.8104,856470.54380055,0
+CHRW.US,D,20180814,000000,85.0013,85.3655,84.6481,84.838,1019116.6146997,0
+CHRW.US,D,20180815,000000,84.2061,85.5053,84.0782,85.3802,966970.08852302,0
+CHRW.US,D,20180816,000000,85.7139,87.0385,85.704,87.0325,785100.96218216,0
+CHRW.US,D,20180817,000000,87.0582,88.0158,83.5783,87.6978,1118063.8326796,0
+CHRW.US,D,20180820,000000,87.5818,88.3966,87.4922,87.9065,886430.99362069,0
+CHRW.US,D,20180821,000000,73.3089,88.3002,73.3089,87.7629,875443.63245721,0
+CHRW.US,D,20180822,000000,87.7726,89.1967,87.7726,87.8169,754691.38504912,0
+CHRW.US,D,20180823,000000,87.8071,88.2667,86.9115,87.0325,630374.57064191,0
+CHRW.US,D,20180824,000000,87.2393,87.4282,86.9301,87.1212,536326.09197297,0
+CHRW.US,D,20180827,000000,87.3298,88.0069,87.1389,87.4016,908278.70030487,0
+CHRW.US,D,20180828,000000,87.5276,87.8071,86.7325,86.9578,620885.9940633,0
+CHRW.US,D,20180829,000000,86.9115,87.1389,86.3446,86.7325,657059.03300335,0
+CHRW.US,D,20180830,000000,86.7,86.7856,85.5603,86.2906,764167.76812603,0
+CHRW.US,D,20180831,000000,86.3988,87.0061,86.0091,86.7413,1040586.322831,0
+CHRW.US,D,20180904,000000,86.5444,87.8071,86.3358,86.7492,915509.44681734,0
+CHRW.US,D,20180905,000000,86.1911,87.5915,86.1911,87.1861,1282838.6857519,0
+CHRW.US,D,20180906,000000,87.4213,88.8995,87.4213,88.1742,1386821.8199369,0
+CHRW.US,D,20180907,000000,87.937,88.6446,86.9568,87.4843,703575.20976669,0
+CHRW.US,D,20180910,000000,88.0285,90.9042,87.193,90.8756,1773821.2093757,0
+CHRW.US,D,20180911,000000,90.7122,91.7967,90.23,90.4052,1365247.450916,0
+CHRW.US,D,20180912,000000,90.2152,90.5686,88.9802,89.9062,652716.11414524,0
+CHRW.US,D,20180913,000000,90.3885,90.6493,89.1523,89.3797,930364.18027235,0
+CHRW.US,D,20180914,000000,89.489,91.2043,89.489,90.7959,1089513.7645569,0
+CHRW.US,D,20180917,000000,90.9042,90.914,87.0473,87.7284,1309368.6970917,0
+CHRW.US,D,20180918,000000,87.8474,88.4516,87.066,88.1643,771865.93220396,0
+CHRW.US,D,20180919,000000,88.1181,88.9369,87.7471,87.8642,602382.35522236,0
+CHRW.US,D,20180920,000000,88.1643,89.3424,87.1881,87.4115,768463.9452276,0
+CHRW.US,D,20180921,000000,87.8376,88.6446,87.1674,88.5107,1447798.4736,0
+CHRW.US,D,20180924,000000,88.2371,88.9624,87.1861,87.4115,794439.15223972,0
+CHRW.US,D,20180925,000000,87.3928,87.6478,86.6311,87.257,843289.36845487,0
+CHRW.US,D,20180926,000000,87.6122,88.7893,87.3662,88.2008,970461.4945119,0
+CHRW.US,D,20180927,000000,88.309,88.8797,87.8819,88.3464,821804.41844649,0
+CHRW.US,D,20180928,000000,88.1456,88.9369,88.0738,88.8266,1033476.4952104,0
+CHRW.US,D,20181001,000000,89.4978,89.7616,88.3926,88.7549,934978.40454345,0
+CHRW.US,D,20181002,000000,88.8443,88.9979,87.8376,88.0375,955820.14733677,0
+CHRW.US,D,20181003,000000,88.309,89.4437,87.8287,88.8366,1052570.502759,0
+CHRW.US,D,20181004,000000,88.7361,89.4624,88.1919,88.4813,909036.72966102,0
+CHRW.US,D,20181005,000000,88.2548,89.0254,87.4164,88.246,1030316.346018,0
+CHRW.US,D,20181008,000000,88.3749,89.0077,87.6478,88.683,731234.13613957,0
+CHRW.US,D,20181009,000000,88.6642,89.0441,87.2196,87.3121,1059995.3291737,0
+CHRW.US,D,20181010,000000,87.0749,87.0749,83.9464,83.9552,2095498.994043,0
+CHRW.US,D,20181011,000000,83.9099,84.529,82.3313,82.6493,1545295.6810019,0
+CHRW.US,D,20181012,000000,84.2377,84.4424,81.6336,83.1679,1252463.6568737,0
+CHRW.US,D,20181015,000000,83.5468,84.6549,82.5804,84.3725,1219015.8655652,0
+CHRW.US,D,20181016,000000,85.271,85.8408,84.8163,85.453,1242477.1789753,0
+CHRW.US,D,20181017,000000,85.3055,85.5613,83.3018,84.9796,1079495.7867792,0
+CHRW.US,D,20181018,000000,85.2532,85.5525,84.028,84.6726,1334381.6335941,0
+CHRW.US,D,20181019,000000,84.5634,85.1618,82.0303,82.423,2117474.7324951,0
+CHRW.US,D,20181022,000000,82.2862,83.4386,81.6336,83.1295,1107223.8096617,0
+CHRW.US,D,20181023,000000,81.6425,82.1316,79.4489,80.1909,1536046.9099569,0
+CHRW.US,D,20181024,000000,79.7835,80.5895,78.0958,78.2767,1245483.8932714,0
+CHRW.US,D,20181025,000000,78.7935,79.9272,78.5218,79.2943,1134370.6089629,0
+CHRW.US,D,20181026,000000,78.5937,79.3111,76.899,78.1852,1459451.3967317,0
+CHRW.US,D,20181029,000000,79.0926,80.2086,77.9008,78.9756,1159425.2065962,0
+CHRW.US,D,20181030,000000,79.2846,80.616,78.6861,80.0915,1795604.900176,0
+CHRW.US,D,20181031,000000,80.5639,84.1186,79.2206,80.7627,4049419.2397617,0
+CHRW.US,D,20181101,000000,80.7706,82.7467,79.9272,82.4573,1664434.321684,0
+CHRW.US,D,20181102,000000,82.9672,83.7692,80.001,80.4626,1660179.8057133,0
+CHRW.US,D,20181105,000000,80.7174,81.1425,79.3731,79.9459,1351622.2288831,0
+CHRW.US,D,20181106,000000,80.0827,81.0894,79.9272,80.5796,1393724.3580285,0
+CHRW.US,D,20181107,000000,81.1868,82.5213,79.941,82.4318,740576.3906977,0
+CHRW.US,D,20181108,000000,82.3491,82.9573,81.5135,82.8825,980979.40585965,0
+CHRW.US,D,20181109,000000,82.6779,83.0656,81.2617,81.2892,1297971.8374958,0
+CHRW.US,D,20181112,000000,81.1425,81.9939,79.8081,79.9646,1346300.781513,0
+CHRW.US,D,20181113,000000,80.3257,80.7912,79.5187,80.001,1186291.5553581,0
+CHRW.US,D,20181114,000000,80.435,82.2546,80.0727,81.6425,1377166.598835,0
+CHRW.US,D,20181115,000000,81.298,83.2742,80.5265,82.784,1325673.4411248,0
+CHRW.US,D,20181116,000000,82.4948,83.0046,81.6907,82.3669,1121392.6586457,0
+CHRW.US,D,20181119,000000,82.2959,82.7378,81.5235,82.1592,959736.29363512,0
+CHRW.US,D,20181120,000000,81.4781,82.0686,79.6566,79.8642,830710.75531859,0
+CHRW.US,D,20181121,000000,80.3002,81.0334,79.991,80.9517,854943.3077117,0
+CHRW.US,D,20181123,000000,80.6702,81.6336,80.3444,80.9428,424788.06735508,0
+CHRW.US,D,20181126,000000,81.6425,82.3216,80.8434,82.2772,804376.85613124,0
+CHRW.US,D,20181127,000000,81.9152,82.5942,81.2252,82.5765,1194219.3637181,0
+CHRW.US,D,20181128,000000,82.6856,83.9178,82.6109,83.3578,1868745.5879173,0
+CHRW.US,D,20181129,000000,83.3578,83.6787,82.5765,83.2289,939261.37201816,0
+CHRW.US,D,20181130,000000,83.4563,84.3557,82.9672,83.7554,2474764.6550238,0
+CHRW.US,D,20181203,000000,84.8163,85.579,82.784,82.977,1769858.3213208,0
+CHRW.US,D,20181204,000000,82.5037,83.5468,80.1909,80.616,2387478.4891769,0
+CHRW.US,D,20181206,000000,79.8366,81.8048,79.1488,81.6858,1346980.5692332,0
+CHRW.US,D,20181207,000000,81.6681,82.3766,79.2462,79.5453,1401509.9088686,0
+CHRW.US,D,20181210,000000,79.4489,79.9272,77.279,79.6634,1080301.5740171,0
+CHRW.US,D,20181211,000000,80.4979,80.8808,79.2943,79.8918,1027125.7130712,0
+CHRW.US,D,20181212,000000,80.6446,81.2429,79.6634,79.937,1161406.6506236,0
+CHRW.US,D,20181213,000000,80.1624,80.2263,76.0359,76.9512,2401839.3858127,0
+CHRW.US,D,20181214,000000,76.4946,78.019,76.1688,77.2444,2104609.5720687,0
+CHRW.US,D,20181217,000000,77.1982,77.8093,76.0665,77.4186,1394293.3881081,0
+CHRW.US,D,20181218,000000,77.9471,78.7128,77.2346,77.5456,1335545.0968819,0
+CHRW.US,D,20181219,000000,77.0525,79.2609,76.3587,76.5408,1682667.6712371,0
+CHRW.US,D,20181220,000000,76.1865,76.7869,74.6267,75.3648,1928092.3768523,0
+CHRW.US,D,20181221,000000,74.9454,76.6412,73.7576,73.794,2417719.3895362,0
+CHRW.US,D,20181224,000000,73.6859,74.1789,72.0177,72.1427,784500.43222308,0
+CHRW.US,D,20181226,000000,72.4261,75.099,71.9331,75.0261,1497699.3632123,0
+CHRW.US,D,20181227,000000,74.104,76.1492,73.7359,76.0388,1374027.7882704,0
+CHRW.US,D,20181228,000000,76.5043,77.3664,75.4552,75.9296,930238.18075471,0
+CHRW.US,D,20181231,000000,76.2406,76.834,75.8587,76.7337,770225.90622432,0
+CHRW.US,D,20190102,000000,75.4375,76.4699,75.0261,75.7219,1027018.0038061,0
+CHRW.US,D,20190103,000000,74.9544,75.473,72.8355,72.9281,1235500.4637484,0
+CHRW.US,D,20190104,000000,73.86,75.8844,73.8413,75.4552,1890088.2804058,0
+CHRW.US,D,20190107,000000,75.1374,76.3183,74.4426,75.8214,1437331.3685094,0
+CHRW.US,D,20190108,000000,76.2671,76.7052,75.7465,76.4315,1189872.3803594,0
+CHRW.US,D,20190109,000000,76.8696,77.646,76.2219,77.3094,814912.04160639,0
+CHRW.US,D,20190110,000000,77.2346,78.019,76.4315,77.9648,1047333.3937758,0
+CHRW.US,D,20190111,000000,77.3812,78.45,76.966,78.139,672014.36284744,0
+CHRW.US,D,20190114,000000,77.3527,78.4678,77.0476,78.3378,860088.9654322,0
+CHRW.US,D,20190115,000000,78.2295,78.5395,77.3261,77.7738,1136498.3750109,0
+CHRW.US,D,20190116,000000,77.9107,78.4303,77.3261,77.583,924122.12352332,0
+CHRW.US,D,20190117,000000,77.4541,78.8191,77.2396,78.512,1189035.0932422,0
+CHRW.US,D,20190118,000000,79.8169,80.9753,79.2796,80.9143,3817313.9025116,0
+CHRW.US,D,20190122,000000,80.4192,80.8818,78.7955,79.3426,2432780.3963951,0
+CHRW.US,D,20190123,000000,79.4164,79.5522,78.1655,79.3692,1405625.2156948,0
+CHRW.US,D,20190124,000000,79.6004,79.753,78.6871,78.9696,1111201.9395938,0
+CHRW.US,D,20190125,000000,79.6713,80.0354,79.129,79.4351,1601006.7741777,0
+CHRW.US,D,20190128,000000,79.5433,79.6713,78.4845,79.1772,1275447.3914669,0
+CHRW.US,D,20190129,000000,79.0326,79.6004,78.6674,79.0326,1686236.3027368,0
+CHRW.US,D,20190130,000000,79.8533,80.0531,77.5633,79.1428,4556874.168067,0
+CHRW.US,D,20190131,000000,79.0228,79.8268,78.1922,79.1772,1936930.6333398,0
+CHRW.US,D,20190201,000000,79.0877,80.2559,78.6871,80.0453,1401967.1651826,0
+CHRW.US,D,20190204,000000,79.991,80.868,79.3071,80.868,1309302.6489574,0
+CHRW.US,D,20190205,000000,80.8867,81.8797,80.6387,81.8698,1402497.5825069,0
+CHRW.US,D,20190206,000000,81.7714,83.2151,81.7714,82.849,1783864.5902821,0
+CHRW.US,D,20190207,000000,82.2635,83.1394,82.0628,82.4535,1555560.5771892,0
+CHRW.US,D,20190208,000000,82.0903,82.5735,81.1041,82.4535,917014.32815307,0
+CHRW.US,D,20190211,000000,82.3176,83.1492,82.0814,82.2075,868855.07703466,0
+CHRW.US,D,20190212,000000,82.7723,83.6678,82.5362,83.0469,1000942.2004049,0
+CHRW.US,D,20190213,000000,82.9189,83.1108,82.0233,82.9465,831617.1389455,0
+CHRW.US,D,20190214,000000,82.5007,83.471,82.3097,82.7634,823610.07282432,0
+CHRW.US,D,20190215,000000,83.1207,83.8834,82.2812,83.4494,1317347.3117089,0
+CHRW.US,D,20190219,000000,83.159,84.3538,82.9859,83.9061,1118218.2837012,0
+CHRW.US,D,20190220,000000,83.7053,84.1698,83.3756,83.97,867969.0159106,0
+CHRW.US,D,20190221,000000,83.8144,84.3991,83.5576,84.1157,1134631.7531245,0
+CHRW.US,D,20190222,000000,84.1874,84.4994,83.403,83.8961,779833.36944458,0
+CHRW.US,D,20190225,000000,84.3055,84.6058,83.0036,83.0646,1088174.5116194,0
+CHRW.US,D,20190226,000000,83.0469,83.5674,82.9465,83.1394,1941747.0665142,0
+CHRW.US,D,20190227,000000,82.5272,82.9622,81.7046,82.1887,1052485.1482471,0
+CHRW.US,D,20190228,000000,82.1355,82.9662,81.7881,82.9317,1034538.3459841,0
+CHRW.US,D,20190301,000000,83.5754,84.4119,82.3579,82.7663,1551895.413801,0
+CHRW.US,D,20190304,000000,82.9514,83.6216,81.2361,81.4299,1543530.6716298,0
+CHRW.US,D,20190305,000000,81.5755,81.7783,80.7134,81.5097,984190.36130925,0
+CHRW.US,D,20190306,000000,81.6582,81.9486,80.31,80.742,973876.6911151,0
+CHRW.US,D,20190307,000000,80.4567,80.933,79.7126,80.2627,1046419.8972728,0
+CHRW.US,D,20190308,000000,79.7766,80.374,79.0513,80.2352,614443.76066124,0
+CHRW.US,D,20190311,000000,80.1358,81.5845,79.9883,81.5471,846810.24207288,0
+CHRW.US,D,20190312,000000,81.7409,82.3097,80.9497,81.4388,645493.49663391,0
+CHRW.US,D,20190313,000000,81.6671,82.4111,81.0707,81.7409,801258.36806957,0
+CHRW.US,D,20190314,000000,82.0322,82.4475,81.4388,81.9801,817846.61101731,0
+CHRW.US,D,20190315,000000,81.9801,82.7043,81.3827,81.6671,1404542.0262931,0
+CHRW.US,D,20190318,000000,81.6671,82.668,81.5145,82.668,798160.20251076,0
+CHRW.US,D,20190319,000000,82.7143,82.7763,80.7931,81.0334,1047440.0869157,0
+CHRW.US,D,20190320,000000,80.6564,81.3266,79.3298,79.5001,823953.52312242,0
+CHRW.US,D,20190321,000000,79.3456,80.2903,78.9519,80.0885,832076.4275098,0
+CHRW.US,D,20190322,000000,79.7854,79.7854,77.6667,77.7021,1193229.6578295,0
+CHRW.US,D,20190325,000000,77.6037,77.8595,76.1156,76.5566,1764450.5033136,0
+CHRW.US,D,20190326,000000,76.9964,78.5849,76.3075,78.4913,1793266.7962236,0
+CHRW.US,D,20190327,000000,78.5465,79.2914,78.0435,78.7491,1119551.4398879,0
+CHRW.US,D,20190328,000000,78.8229,79.695,78.6665,79.1704,992084.63753963,0
+CHRW.US,D,20190329,000000,79.4193,79.8779,79.2353,79.8229,1387739.3809404,0
+CHRW.US,D,20190401,000000,80.4005,81.18,80.0157,81.0244,757940.95325413,0
+CHRW.US,D,20190402,000000,81.1986,81.6032,80.7224,81.1986,1382470.7720777,0
+CHRW.US,D,20190403,000000,81.6209,82.8854,81.2075,81.3906,1283920.8590284,0
+CHRW.US,D,20190404,000000,81.6307,82.8854,81.5942,81.8778,718486.84622966,0
+CHRW.US,D,20190405,000000,81.9614,82.5115,81.6849,82.0903,518954.41654054,0
+CHRW.US,D,20190408,000000,81.9959,82.5843,81.7114,82.2359,680201.2831188,0
+CHRW.US,D,20190409,000000,81.8148,82.0618,81.1622,81.8778,733544.80471312,0
+CHRW.US,D,20190410,000000,81.7596,81.7596,80.558,81.052,828935.58469501,0
+CHRW.US,D,20190411,000000,81.6209,82.4652,81.4467,82.2822,949584.18733859,0
+CHRW.US,D,20190412,000000,82.5843,83.474,82.3097,83.3096,886308.04247848,0
+CHRW.US,D,20190415,000000,83.4474,83.9523,82.7663,83.3903,1031192.2458906,0
+CHRW.US,D,20190416,000000,80.4921,82.4702,80.2903,82.1445,2037003.7179772,0
+CHRW.US,D,20190417,000000,82.6779,82.7143,81.9702,82.0991,951124.63305429,0
+CHRW.US,D,20190418,000000,82.3727,83.3992,81.9446,82.5755,829063.61646294,0
+CHRW.US,D,20190422,000000,82.2075,82.796,81.9348,82.731,699129.66226921,0
+CHRW.US,D,20190423,000000,83.1266,83.8961,82.786,83.2546,1015847.740117,0
+CHRW.US,D,20190424,000000,83.1817,84.3872,83.1817,83.8883,992682.1191233,0
+CHRW.US,D,20190425,000000,83.7594,83.7594,80.6397,81.2823,1155062.9813603,0
+CHRW.US,D,20190426,000000,81.3906,81.6129,80.2805,80.5294,2063022.6183705,0
+CHRW.US,D,20190429,000000,80.2352,80.2352,74.2979,74.4278,4144755.1489859,0
+CHRW.US,D,20190430,000000,74.7477,75.3441,74.2802,74.3264,3176329.9692592,0
+CHRW.US,D,20190501,000000,72.1417,75.6374,71.317,74.0776,5705755.0440617,0
+CHRW.US,D,20190502,000000,74.3629,77.6844,74.0696,76.5466,4065647.7744091,0
+CHRW.US,D,20190503,000000,77.3094,77.9677,76.3075,76.9866,1823843.0178799,0
+CHRW.US,D,20190506,000000,75.9877,77.0515,75.3815,76.3538,1247728.5137106,0
+CHRW.US,D,20190507,000000,75.8597,76.2849,75.3175,75.7475,1927853.5874438,0
+CHRW.US,D,20190508,000000,75.8224,77.5013,75.2712,76.399,2199019.7912883,0
+CHRW.US,D,20190509,000000,76.2346,76.9767,75.5379,75.8686,1943606.5755246,0
+CHRW.US,D,20190510,000000,75.7575,75.7575,73.8787,74.9947,1470418.4353924,0
+CHRW.US,D,20190513,000000,73.793,74.6306,73.179,73.4536,1512935.1435957,0
+CHRW.US,D,20190514,000000,73.793,75.3628,73.7124,74.6837,1152765.5224137,0
+CHRW.US,D,20190515,000000,74.3364,75.2564,73.9672,75.1148,997655.03556961,0
+CHRW.US,D,20190516,000000,75.4268,76.7592,75.0685,76.0782,1777962.9354557,0
+CHRW.US,D,20190517,000000,75.4178,76.3813,75.0232,75.4455,881633.86682399,0
+CHRW.US,D,20190520,000000,75.0872,75.6374,74.7723,75.0518,1099860.9668808,0
+CHRW.US,D,20190521,000000,75.409,75.9316,75.042,75.1433,783229.25967008,0
+CHRW.US,D,20190522,000000,74.6651,74.8993,73.4733,74.4918,823394.65429416,0
+CHRW.US,D,20190523,000000,74.0056,74.9041,73.555,74.0863,1681376.1761812,0
+CHRW.US,D,20190524,000000,74.3264,74.5667,72.9221,73.1514,1584010.0489228,0
+CHRW.US,D,20190528,000000,73.242,73.242,72.0689,72.5009,2173350.4379439,0
+CHRW.US,D,20190529,000000,72.4467,73.4083,71.5748,73.1259,1373369.3391783,0
+CHRW.US,D,20190530,000000,73.2617,73.6189,71.4714,72.2982,1526390.6727298,0
+CHRW.US,D,20190531,000000,71.5817,73.3079,71.5817,73.0678,2091492.412607,0
+CHRW.US,D,20190603,000000,72.8483,73.9771,72.5167,73.2243,1143942.5078032,0
+CHRW.US,D,20190604,000000,73.7301,73.8876,72.9507,73.6287,2415377.2210832,0
+CHRW.US,D,20190605,000000,73.5835,74.473,73.1337,74.3264,968548.13086898,0
+CHRW.US,D,20190606,000000,74.0322,74.2427,72.7853,73.4576,1380768.7624644,0
+CHRW.US,D,20190607,000000,73.8373,74.7605,73.55,73.5785,825142.38953888,0
+CHRW.US,D,20190610,000000,73.9939,75.0085,73.8473,74.0499,897063.72710952,0
+CHRW.US,D,20190611,000000,74.5744,75.101,73.927,74.2427,794030.66993252,0
+CHRW.US,D,20190612,000000,74.4377,75.9493,74.2231,75.9149,1163693.9483189,0
+CHRW.US,D,20190613,000000,76.0536,77.3261,75.9149,77.1588,1521344.5952732,0
+CHRW.US,D,20190614,000000,77.2346,77.3832,76.3479,77.2807,1478390.9532587,0
+CHRW.US,D,20190617,000000,77.335,77.335,75.9228,75.9788,1163606.5615566,0
+CHRW.US,D,20190618,000000,76.6343,77.9244,76.5132,77.0968,1174433.3749477,0
+CHRW.US,D,20190619,000000,77.1588,77.3094,76.3932,76.9747,923115.14350732,0
+CHRW.US,D,20190620,000000,77.8703,78.019,76.7642,77.5583,1009477.6516001,0
+CHRW.US,D,20190621,000000,77.577,77.577,76.5043,76.6618,1761606.3690404,0
+CHRW.US,D,20190624,000000,76.589,77.0869,76.0536,76.5132,1166071.6811518,0
+CHRW.US,D,20190625,000000,76.5516,76.8133,75.2309,76.3932,1045386.4980031,0
+CHRW.US,D,20190626,000000,76.283,77.271,75.8027,76.9295,1331361.7096712,0
+CHRW.US,D,20190627,000000,77.2169,78.3594,77.0781,77.7138,1163278.3531357,0
+CHRW.US,D,20190628,000000,77.8635,78.8132,77.5583,77.8802,2275642.7398923,0
+CHRW.US,D,20190701,000000,78.7678,78.9981,77.3261,77.8438,1010575.0667537,0
+CHRW.US,D,20190702,000000,77.7631,78.2689,76.6982,77.2169,851509.82085592,0
+CHRW.US,D,20190703,000000,77.4461,78.6851,77.4403,78.5179,542119.02140911,0
+CHRW.US,D,20190705,000000,78.0828,78.4725,77.5013,78.3891,587396.541624,0
+CHRW.US,D,20190708,000000,78.3594,78.508,76.9747,77.4836,856676.81720442,0
+CHRW.US,D,20190709,000000,76.9847,77.6037,75.906,76.8085,1040804.7897366,0
+CHRW.US,D,20190710,000000,76.9847,77.5485,75.8411,75.8863,761555.31038524,0
+CHRW.US,D,20190711,000000,75.8125,76.6795,75.2861,76.4876,953152.81883828,0
+CHRW.US,D,20190712,000000,76.4029,79.0995,76.4029,78.5356,1494498.5690141,0
+CHRW.US,D,20190715,000000,78.5642,78.7019,77.8054,78.0288,833790.63062484,0
+CHRW.US,D,20190716,000000,78.1213,79.4135,77.456,78.4352,1839493.3773213,0
+CHRW.US,D,20190717,000000,78.1124,78.1124,75.7121,75.9404,2731927.6382826,0
+CHRW.US,D,20190718,000000,76.1343,76.3302,75.1757,76.1343,1777663.1785387,0
+CHRW.US,D,20190719,000000,76.3105,77.8802,76.0261,77.2346,948551.80419403,0
+CHRW.US,D,20190722,000000,77.456,77.9185,76.7721,76.838,1096799.3818271,0
+CHRW.US,D,20190723,000000,77.0869,77.1332,76.0752,77.0132,932486.86569457,0
+CHRW.US,D,20190724,000000,77.2346,80.1702,77.0319,79.3033,2187515.2224274,0
+CHRW.US,D,20190725,000000,79.2462,79.7372,77.0496,77.6204,2009203.5502096,0
+CHRW.US,D,20190726,000000,77.1686,78.7295,77.0496,78.5917,1456265.8444106,0
+CHRW.US,D,20190729,000000,78.3417,79.2294,78.1301,78.5356,1335003.5021812,0
+CHRW.US,D,20190730,000000,78.3417,79.2943,77.8802,78.2689,1556596.0087092,0
+CHRW.US,D,20190731,000000,75.4897,77.9373,73.4211,77.3094,3462107.0365245,0
+CHRW.US,D,20190801,000000,76.7563,76.903,74.0135,74.789,2524118.8693096,0
+CHRW.US,D,20190802,000000,74.9357,76.2928,74.8156,75.3972,1416871.6887695,0
+CHRW.US,D,20190805,000000,74.789,75.2387,74.3894,74.9357,2424515.2344879,0
+CHRW.US,D,20190806,000000,75.4523,75.8961,74.667,75.0921,1088513.8974169,0
+CHRW.US,D,20190807,000000,74.7044,77.2543,74.3541,77.0968,2226579.1373973,0
+CHRW.US,D,20190808,000000,77.3261,79.8386,77.1883,79.4617,1972214.5627803,0
+CHRW.US,D,20190809,000000,79.4872,80.3847,77.9284,78.0011,1949776.4873884,0
+CHRW.US,D,20190812,000000,77.9185,78.5839,77.1686,77.954,1188636.7721865,0
+CHRW.US,D,20190813,000000,78.0484,79.0158,77.3832,78.139,1197538.0284328,0
+CHRW.US,D,20190814,000000,77.2444,77.5673,75.8027,76.0704,1188452.8535357,0
+CHRW.US,D,20190815,000000,76.2189,76.7819,75.7121,76.5418,1117975.4297922,0
+CHRW.US,D,20190816,000000,77.1243,77.8635,76.5132,77.3931,1208293.7130639,0
+CHRW.US,D,20190819,000000,78.1301,79.2294,77.65,77.8438,1597307.0625347,0
+CHRW.US,D,20190820,000000,77.9451,78.3319,77.2807,77.7138,1615081.1235234,0
+CHRW.US,D,20190821,000000,78.2591,78.6281,77.6902,77.7965,1235480.1412456,0
+CHRW.US,D,20190822,000000,77.954,78.2315,76.7721,77.2995,1340438.7555672,0
+CHRW.US,D,20190823,000000,77.1686,77.1686,75.5999,75.9228,1267742.114513,0
+CHRW.US,D,20190826,000000,76.3302,76.8282,75.8224,76.7179,966381.75206563,0
+CHRW.US,D,20190827,000000,77.2621,77.4836,75.906,76.0172,1013770.7803262,0
+CHRW.US,D,20190828,000000,76.0261,77.1243,75.4238,76.7907,1088009.8993464,0
+CHRW.US,D,20190829,000000,77.5583,78.7678,77.335,77.6687,956884.03036074,0
+CHRW.US,D,20190830,000000,78.1124,78.9431,77.7631,78.0101,889128.80587345,0
+CHRW.US,D,20190903,000000,77.2621,78.019,75.5999,75.7575,1478811.6290676,0
+CHRW.US,D,20190904,000000,76.3302,76.8566,75.9228,76.4129,994248.98409268,0
+CHRW.US,D,20190905,000000,77.212,78.1361,77.1381,77.9727,919277.23884492,0
+CHRW.US,D,20190906,000000,78.2512,78.6222,77.202,77.3596,1707610.4951047,0
+CHRW.US,D,20190909,000000,77.4895,77.8428,76.6077,77.3694,1583204.2616849,0
+CHRW.US,D,20190910,000000,77.5072,81.1771,77.4806,80.5373,2784026.4065776,0
+CHRW.US,D,20190911,000000,80.4537,82.8333,79.6536,82.7378,2478107.706742,0
+CHRW.US,D,20190912,000000,82.7378,82.7378,79.812,80.305,1233368.6332,0
+CHRW.US,D,20190913,000000,80.3513,81.2045,80.2303,80.9093,1119626.6331484,0
+CHRW.US,D,20190916,000000,80.2214,80.6584,78.7158,79.2275,1057331.0490506,0
+CHRW.US,D,20190917,000000,79.4223,80.2588,78.6222,80.1191,1442340.8654608,0
+CHRW.US,D,20190918,000000,79.5807,80.7597,78.8829,80.62,1305934.1941107,0
+CHRW.US,D,20190919,000000,80.2401,80.4438,79.3987,79.5149,1040614.7743349,0
+CHRW.US,D,20190920,000000,79.9793,80.1939,78.0799,78.4932,1761702.9009288,0
+CHRW.US,D,20190923,000000,78.2807,78.5346,77.7523,77.9284,1034215.2181888,0
+CHRW.US,D,20190924,000000,78.2414,78.5484,77.1096,77.267,1187807.6140703,0
+CHRW.US,D,20190925,000000,77.5269,78.9302,77.2867,78.8279,1159990.1721752,0
+CHRW.US,D,20190926,000000,78.4745,78.6321,78.0484,78.1134,676488.36184891,0
+CHRW.US,D,20190927,000000,78.5779,78.8466,77.4344,77.834,755227.89912425,0
+CHRW.US,D,20190930,000000,78.2414,79.1989,78.1823,78.7541,1155618.8018132,0
+CHRW.US,D,20191001,000000,79.1536,79.7756,77.1381,77.6283,1366441.3979582,0
+CHRW.US,D,20191002,000000,77.3399,78.0799,76.1717,76.3577,2001851.8848053,0
+CHRW.US,D,20191003,000000,76.1235,76.6077,75.1315,76.2633,1358941.378283,0
+CHRW.US,D,20191004,000000,76.5142,77.5367,76.5053,77.3694,819241.75083766,0
+CHRW.US,D,20191007,000000,77.0357,77.89,76.3577,77.4993,947855.75847157,0
+CHRW.US,D,20191008,000000,77.0525,77.0525,76.2731,76.3095,1126064.8020499,0
+CHRW.US,D,20191009,000000,76.9423,77.4176,76.7582,77.1194,631304.32514711,0
+CHRW.US,D,20191010,000000,76.9787,78.3722,76.9737,78.3348,1204803.3232002,0
+CHRW.US,D,20191011,000000,78.9204,80.0443,78.9204,79.1892,1031859.8401091,0
+CHRW.US,D,20191014,000000,79.1802,79.5807,78.6803,79.255,864167.69175333,0
+CHRW.US,D,20191015,000000,78.7068,80.1191,78.3624,79.2275,1475530.5609831,0
+CHRW.US,D,20191016,000000,78.261,80.5196,78.1783,79.8869,1781817.0981203,0
+CHRW.US,D,20191017,000000,80.2214,80.8208,80.1339,80.4999,1202637.9605219,0
+CHRW.US,D,20191018,000000,80.5747,81.0954,79.7756,80.4024,1123441.1669326,0
+CHRW.US,D,20191021,000000,80.8335,81.2813,80.0443,80.6397,954038.87996235,0
+CHRW.US,D,20191022,000000,80.4251,82.5902,79.9704,82.5342,1285142.2414495,0
+CHRW.US,D,20191023,000000,82.7654,83.6403,82.1995,82.7113,1720235.8499976,0
+CHRW.US,D,20191024,000000,82.2369,82.4603,81.0334,81.4477,1697689.0492155,0
+CHRW.US,D,20191025,000000,81.1405,83.779,81.1405,83.7053,1581025.6893799,0
+CHRW.US,D,20191028,000000,84.5428,84.7435,83.6865,83.908,1720139.318109,0
+CHRW.US,D,20191029,000000,83.4444,84.6904,83.101,84.0851,2686644.0213168,0
+CHRW.US,D,20191030,000000,76.2633,77.0998,70.8574,71.6004,11479789.633185,0
+CHRW.US,D,20191031,000000,71.6093,72.2706,69.6036,70.2639,5034625.7262132,0
+CHRW.US,D,20191101,000000,69.084,70.5789,68.8508,69.3891,4563171.0955738,0
+CHRW.US,D,20191104,000000,68.9551,70.4116,68.9551,70.1606,6274679.4467242,0
+CHRW.US,D,20191105,000000,70.4963,71.127,69.8655,70.9135,4692301.29478,0
+CHRW.US,D,20191106,000000,71.2569,73.1436,70.7463,73.0215,2660540.7825368,0
+CHRW.US,D,20191107,000000,73.1062,73.9132,72.7952,73.5156,2222929.2158861,0
+CHRW.US,D,20191108,000000,73.4486,73.7379,72.4379,72.5108,1776813.6979197,0
+CHRW.US,D,20191111,000000,72.0197,72.7814,71.3691,71.3957,1164540.3805624,0
+CHRW.US,D,20191112,000000,71.2944,71.382,70.0956,70.1331,1867184.8196987,0
+CHRW.US,D,20191113,000000,69.7434,69.9285,69.2051,69.3262,1824058.4364101,0
+CHRW.US,D,20191114,000000,69.3074,70.0691,69.1027,69.3625,1487527.950538,0
+CHRW.US,D,20191115,000000,69.5672,69.9098,69.0938,69.4078,1153649.5512874,0
+CHRW.US,D,20191118,000000,69.2138,69.9422,69.1116,69.8555,1256943.752626,0
+CHRW.US,D,20191119,000000,70.1695,70.6409,69.6125,70.5041,1383535.6712268,0
+CHRW.US,D,20191120,000000,70.1134,70.5887,69.7247,70.1892,1050141.963669,0
+CHRW.US,D,20191121,000000,70.143,70.4116,69.1204,69.2975,1013463.9105332,0
+CHRW.US,D,20191122,000000,69.6597,70.3279,69.1854,70.2168,852798.26753634,0
+CHRW.US,D,20191125,000000,70.5228,71.127,70.1331,70.7954,907145.72077123,0
+CHRW.US,D,20191126,000000,70.6272,71.815,70.6272,71.5738,2189175.5709098,0
+CHRW.US,D,20191127,000000,71.7038,72.5108,71.5434,72.2234,1644421.7370068,0
+CHRW.US,D,20191129,000000,72.5855,72.6495,71.3416,71.3869,993185.10106872,0
+CHRW.US,D,20191202,000000,71.4804,72.8906,71.3869,72.2234,1803165.8873596,0
+CHRW.US,D,20191203,000000,72.188,72.188,70.2079,70.6182,1512773.5796981,0
+CHRW.US,D,20191204,000000,70.6359,71.6004,70.6182,70.9607,1058985.3007823,0
+CHRW.US,D,20191205,000000,71.1832,71.3957,70.3379,70.886,1186099.5077062,0
+CHRW.US,D,20191206,000000,71.6663,72.0757,70.4411,70.6182,1216008.135144,0
+CHRW.US,D,20191209,000000,70.6695,71.1457,70.3653,70.8466,894522.39812868,0
+CHRW.US,D,20191210,000000,70.6695,71.3219,70.0928,70.4116,1244659.815781,0
+CHRW.US,D,20191211,000000,70.4766,70.9282,70.1046,70.4963,939327.4201524,0
+CHRW.US,D,20191212,000000,70.514,72.5384,70.4116,72.4379,1323745.8517298,0
+CHRW.US,D,20191213,000000,72.4744,72.5777,71.1753,71.5768,1137777.676565,0
+CHRW.US,D,20191216,000000,71.7628,72.3248,71.4647,72.0443,885467.70698581,0
+CHRW.US,D,20191217,000000,71.6703,72.8286,71.6703,72.7165,1167584.6914887,0
+CHRW.US,D,20191218,000000,72.4842,72.8384,72.311,72.6978,1323806.8192384,0
+CHRW.US,D,20191219,000000,72.9133,72.9231,71.6615,71.744,1728678.8338047,0
+CHRW.US,D,20191220,000000,72.0078,72.1899,70.5956,71.811,2697599.8826009,0
+CHRW.US,D,20191223,000000,71.998,72.3061,71.5492,71.8209,972943.88823449,0
+CHRW.US,D,20191224,000000,71.7353,72.5108,71.5768,72.5019,319284.80995721,0
+CHRW.US,D,20191226,000000,72.6978,72.9034,72.3149,72.8483,631792.0652154,0
+CHRW.US,D,20191227,000000,73.0156,73.3995,72.7362,72.8671,1151738.2198948,0
+CHRW.US,D,20191230,000000,73.1938,73.3059,72.3799,72.5019,629163.34947232,0
+CHRW.US,D,20191231,000000,72.4931,73.18,72.1664,73.1209,943647.98425738,0
+CHRW.US,D,20200102,000000,73.3995,73.3995,71.9124,72.7735,1346243.878505,0
+CHRW.US,D,20200103,000000,72.0994,72.7449,71.7914,72.6889,953931.17069727,0
+CHRW.US,D,20200106,000000,72.063,72.5777,70.9312,71.5404,1175213.7590569,0
+CHRW.US,D,20200107,000000,71.6329,73.3442,71.2589,73.2321,1226759.7552745,0
+CHRW.US,D,20200108,000000,73.241,74.5134,73.18,73.6809,1211069.7669525,0
+CHRW.US,D,20200109,000000,74.0814,74.4563,73.2173,74.2694,873087.23825226,0
+CHRW.US,D,20200110,000000,74.168,75.1867,74.168,74.914,1526234.1894579,0
+CHRW.US,D,20200113,000000,74.8038,75.3825,74.4937,75.2329,1003994.6403323,0
+CHRW.US,D,20200114,000000,75.0735,76.7484,75.0735,76.4385,1473621.2618408,0
+CHRW.US,D,20200115,000000,78.1783,78.3545,76.9483,78.0751,2384415.887998,0
+CHRW.US,D,20200116,000000,78.3741,79.4075,78.1134,78.6359,2949778.7720368,0
+CHRW.US,D,20200117,000000,76.6815,78.1498,75.1767,75.4947,2973530.6972376,0
+CHRW.US,D,20200121,000000,75.2506,75.7829,74.7358,74.9888,1601531.0947511,0
+CHRW.US,D,20200122,000000,75.2791,75.5704,74.2595,75.0921,1118234.5417035,0
+CHRW.US,D,20200123,000000,74.9721,75.0075,73.7459,74.6168,1152903.715433,0
+CHRW.US,D,20200124,000000,74.5321,74.914,73.9407,74.4466,994853.57855235,0
+CHRW.US,D,20200127,000000,73.5401,74.3904,72.9428,73.3729,1563744.4490851,0
+CHRW.US,D,20200128,000000,73.3807,73.859,72.7932,72.8198,2253837.7104641,0
+CHRW.US,D,20200129,000000,67.8174,70.3043,67.099,68.6411,5187545.4472504,0
+CHRW.US,D,20200130,000000,67.4622,68.715,67.1345,67.9218,2065764.1240045,0
+CHRW.US,D,20200131,000000,67.8459,68.527,67.1629,67.5282,2370493.9574236,0
+CHRW.US,D,20200203,000000,68.1914,68.3883,67.0705,67.3303,1650146.5860584,0
+CHRW.US,D,20200204,000000,67.9572,68.023,67.0803,67.5379,1421228.8333796,0
+CHRW.US,D,20200205,000000,68.023,68.6677,67.593,68.0143,1183125.3094147,0
+CHRW.US,D,20200206,000000,68.3883,69.1461,67.659,68.7997,1817846.8634153,0
+CHRW.US,D,20200207,000000,68.8281,70.7443,68.8281,69.5475,1771721.8948318,0
+CHRW.US,D,20200210,000000,69.2661,69.6312,67.9759,68.1816,1167887.4967811,0
+CHRW.US,D,20200211,000000,68.3499,68.8734,67.9218,67.9956,793004.38353883,0
+CHRW.US,D,20200212,000000,68.2573,68.715,67.9404,68.5565,1326345.0998437,0
+CHRW.US,D,20200213,000000,68.34,68.5949,67.3126,67.4445,1032694.0788509,0
+CHRW.US,D,20200214,000000,67.35,67.6953,67.0409,67.3303,967681.37612261,0
+CHRW.US,D,20200218,000000,67.2762,67.7525,67.0901,67.7436,782650.06833898,0
+CHRW.US,D,20200219,000000,67.8824,69.1274,67.8736,68.7051,871153.55210651,0
+CHRW.US,D,20200220,000000,68.8458,70.0908,68.4984,69.9589,1688839.6153513,0
+CHRW.US,D,20200221,000000,69.2759,70.6872,68.9118,69.7079,1601212.0314565,0
+CHRW.US,D,20200224,000000,68.4551,69.1923,66.9652,67.4523,1773121.0991526,0
+CHRW.US,D,20200225,000000,67.6126,68.2298,65.9003,67.1817,2507851.7219068,0
+CHRW.US,D,20200226,000000,67.8174,68.1914,66.5765,67.0046,1184294.8694535,0
+CHRW.US,D,20200227,000000,65.7409,67.5478,65.3315,65.3315,2487199.9945151,0
+CHRW.US,D,20200228,000000,64.3483,65.237,62.9735,64.4232,3610362.7431586,0
+CHRW.US,D,20200302,000000,64.5452,65.5638,63.938,65.5373,1910259.3806052,0
+CHRW.US,D,20200303,000000,65.0954,66.1061,62.7758,63.8346,1542924.0449198,0
+CHRW.US,D,20200304,000000,64.6289,66.2733,63.1999,66.1917,1490914.6956372,0
+CHRW.US,D,20200305,000000,64.3445,65.3767,62.0652,62.5189,2367982.0960719,0
+CHRW.US,D,20200306,000000,60.8508,62.5287,60.3675,62.2354,4283323.1185136,0
+CHRW.US,D,20200309,000000,58.3166,60.775,58.1671,59.0232,3377774.746466,0
+CHRW.US,D,20200310,000000,60.5575,61.2553,58.788,61.0132,1648227.1256647,0
+CHRW.US,D,20200311,000000,59.851,61.0662,59.2692,60.3784,2296828.9491088,0
+CHRW.US,D,20200312,000000,57.0176,59.2969,53.9195,56.6121,3337247.6112913,0
+CHRW.US,D,20200313,000000,58.7792,60.5398,55.7373,58.7409,2354469.6639298,0
+CHRW.US,D,20200316,000000,54.7944,58.2241,53.6263,57.5067,3085824.7189613,0
+CHRW.US,D,20200317,000000,58.3934,63.0178,54.8624,60.8429,3626693.9064454,0
+CHRW.US,D,20200318,000000,58.6178,62.4047,57.4614,61.0762,3995923.2993961,0
+CHRW.US,D,20200319,000000,60.9246,63.3761,57.0363,60.3331,3500435.2768914,0
+CHRW.US,D,20200320,000000,60.8144,65.862,60.0398,60.1894,3127195.2380041,0
+CHRW.US,D,20200323,000000,60.8242,61.1431,57.3748,59.5607,3188513.3097151,0
+CHRW.US,D,20200324,000000,61.642,63.1458,58.6178,59.851,2558373.4639811,0
+CHRW.US,D,20200325,000000,60.1727,60.8694,56.8581,58.6649,4090584.5015258,0
+CHRW.US,D,20200326,000000,58.854,63.0562,58.3983,62.0563,3226347.7132628,0
+CHRW.US,D,20200327,000000,59.3342,61.5663,58.5902,58.8737,2735730.9946902,0
+CHRW.US,D,20200330,000000,58.9287,61.5573,58.3363,61.3959,1761149.1127263,0
+CHRW.US,D,20200331,000000,61.0201,62.8387,60.4945,62.3496,2634958.8159547,0
+CHRW.US,D,20200401,000000,61.1431,64.8453,60.9344,62.698,3023365.5387156,0
+CHRW.US,D,20200402,000000,61.9628,65.5136,61.9628,64.9103,3009685.4459251,0
+CHRW.US,D,20200403,000000,64.6367,65.7104,63.6938,64.1839,2300339.6614753,0
+CHRW.US,D,20200406,000000,65.674,68.8281,65.4092,68.1766,2337140.6657534,0
+CHRW.US,D,20200407,000000,69.2238,70.4106,67.2929,67.66,2264695.0076093,0
+CHRW.US,D,20200408,000000,68.094,69.1765,66.9179,68.5841,1856974.7942691,0
+CHRW.US,D,20200409,000000,68.6854,69.9953,67.7633,68.961,1682199.2375465,0
+CHRW.US,D,20200413,000000,68.6854,69.6479,66.4308,67.1236,1718120.2774513,0
+CHRW.US,D,20200414,000000,68.0369,69.0722,66.3039,66.8599,2227057.7323393,0
+CHRW.US,D,20200415,000000,65.8708,66.9534,64.617,66.792,2631198.1368032,0
+CHRW.US,D,20200416,000000,66.9366,69.9382,66.8018,69.9018,2126587.3427711,0
+CHRW.US,D,20200417,000000,69.6765,70.3772,68.094,69.9108,2025298.9724633,0
+CHRW.US,D,20200420,000000,69.4206,70.6094,67.9523,68.1137,1834897.4433028,0
+CHRW.US,D,20200421,000000,67.3588,68.0467,66.2724,66.8304,1714433.7754351,0
+CHRW.US,D,20200422,000000,67.8686,68.2485,67.0961,67.415,1306070.3548799,0
+CHRW.US,D,20200423,000000,67.4622,68.216,66.0864,66.3806,1654036.3131031,0
+CHRW.US,D,20200424,000000,66.8785,68.1235,66.5007,68.0743,1878215.8742433,0
+CHRW.US,D,20200427,000000,68.6126,70.2965,67.9246,69.7316,1265294.2690453,0
+CHRW.US,D,20200428,000000,69.7493,71.0986,69.2798,69.705,1816516.7556041,0
+CHRW.US,D,20200429,000000,69.1304,69.2138,64.4772,67.1138,4106382.1991128,0
+CHRW.US,D,20200430,000000,67.8391,67.9611,66.6237,66.7752,3329885.7846355,0
+CHRW.US,D,20200501,000000,66.0312,66.7664,65.3719,66.7093,1895708.4685677,0
+CHRW.US,D,20200504,000000,67.3785,67.5182,65.1072,65.8708,2003016.3642183,0
+CHRW.US,D,20200505,000000,66.5105,67.726,66.2477,66.9908,1313634.390439,0
+CHRW.US,D,20200506,000000,67.5282,67.5753,65.7851,66.3314,1368453.3257399,0
+CHRW.US,D,20200507,000000,66.9622,68.1038,66.6798,67.7633,1465741.2113624,0
+CHRW.US,D,20200508,000000,68.2829,69.7316,68.027,69.5071,1557353.0219402,0
+CHRW.US,D,20200511,000000,69.088,70.7973,68.9708,70.0721,1501716.1058998,0
+CHRW.US,D,20200512,000000,70.5612,70.9007,68.2928,68.4877,2226704.1207897,0
+CHRW.US,D,20200513,000000,68.7337,69.0919,66.8785,67.6136,2379695.9867121,0
+CHRW.US,D,20200514,000000,67.0872,68.0605,66.3216,67.9799,2295727.4694546,0
+CHRW.US,D,20200515,000000,68.4247,69.2238,67.7919,68.2829,3809510.0614189,0
+CHRW.US,D,20200518,000000,69.8074,73.6986,69.6095,73.3118,3483395.8743804,0
+CHRW.US,D,20200519,000000,73.2922,73.7252,71.2856,71.5414,1922043.3838802,0
+CHRW.US,D,20200520,000000,72.4162,75.2132,72.1329,73.1042,2276509.4946387,0
+CHRW.US,D,20200521,000000,72.7362,73.7439,72.5196,73.3679,1489742.0872231,0
+CHRW.US,D,20200522,000000,73.2163,73.6405,72.868,73.3266,1166177.3581666,0
+CHRW.US,D,20200526,000000,74.2812,75.1394,73.5795,73.6986,1583178.8585564,0
+CHRW.US,D,20200527,000000,73.7526,75.5803,73.556,75.4966,2481643.8222371,0
+CHRW.US,D,20200528,000000,75.5537,77.0879,75.5537,76.1549,2125360.8797244,0
+CHRW.US,D,20200529,000000,76.2121,78.0574,74.9317,76.4099,7710852.4325714,0
+CHRW.US,D,20200601,000000,76.1943,76.4,75.3922,75.9661,1184310.1113306,0
+CHRW.US,D,20200602,000000,76.655,77.5298,74.3432,77.3999,1370964.1709665,0
+CHRW.US,D,20200603,000000,78.1705,79.1685,77.6991,78.9342,1812101.6918608,0
+CHRW.US,D,20200604,000000,78.7158,78.9617,77.4403,77.9854,1625432.3903479,0
+CHRW.US,D,20200605,000000,78.7639,80.2224,78.4411,78.7058,1596348.8565255,0
+CHRW.US,D,20200608,000000,78.574,80.7715,78.574,80.6397,1497177.0748892,0
+CHRW.US,D,20200609,000000,80.4212,80.4212,78.5927,78.7344,1306929.9967502,0
+CHRW.US,D,20200610,000000,79.1242,79.2373,77.7601,77.891,1601253.6925873,0
+CHRW.US,D,20200611,000000,77.2287,77.58,73.9387,74.6404,1770785.0274506,0
+CHRW.US,D,20200612,000000,76.1009,76.3568,72.9064,73.6562,1396299.219139,0
+CHRW.US,D,20200615,000000,72.2735,74.2812,71.6801,74.0352,1468288.6370942,0
+CHRW.US,D,20200616,000000,75.8066,76.3173,73.6366,73.9968,1537008.1643414,0
+CHRW.US,D,20200617,000000,74.5283,75.3047,74.0814,74.5184,1255499.8387988,0
+CHRW.US,D,20200618,000000,74.168,74.7261,73.0108,73.7783,1868686.652659,0
+CHRW.US,D,20200619,000000,74.6886,74.6886,73.1209,73.6759,3775802.1420741,0
+CHRW.US,D,20200622,000000,73.1731,73.2568,71.6181,73.0018,1347920.4849899,0
+CHRW.US,D,20200623,000000,73.9112,73.9112,72.9645,73.2568,1919717.4734295,0
+CHRW.US,D,20200624,000000,72.9645,74.9641,72.6141,74.4239,1391005.2071477,0
+CHRW.US,D,20200625,000000,74.4239,74.479,72.434,73.2665,1306989.9481336,0
+CHRW.US,D,20200626,000000,73.0766,73.7035,71.9685,72.6416,3548162.6748243,0
+CHRW.US,D,20200629,000000,73.1633,73.9013,72.8089,73.6849,1850351.6905918,0
+CHRW.US,D,20200630,000000,73.7124,75.2368,73.4713,74.915,1739025.0200034,0
+CHRW.US,D,20200701,000000,75.1542,75.967,74.1867,74.9444,1666611.877864,0
+CHRW.US,D,20200702,000000,75.6551,75.6551,74.3569,75.0291,2714134.2709161,0
+CHRW.US,D,20200706,000000,76.7455,76.9443,75.7121,76.0064,2140664.7404922,0
+CHRW.US,D,20200707,000000,74.479,76.4226,74.4426,75.9965,1601676.4006465,0
+CHRW.US,D,20200708,000000,75.9119,76.6598,75.7219,76.28,1647960.9008774,0
+CHRW.US,D,20200709,000000,76.1865,77.2326,76.1865,76.6303,1364378.6639193,0
+CHRW.US,D,20200710,000000,77.02,78.2512,77.02,77.9008,1201142.2243125,0
+CHRW.US,D,20200713,000000,78.3368,78.3467,77.4934,77.7601,1888320.2226582,0
+CHRW.US,D,20200714,000000,78.1568,79.5394,77.8054,79.3977,1540279.0711744,0
+CHRW.US,D,20200715,000000,79.8249,81.1041,79.5976,80.4596,1505580.4298158,0
+CHRW.US,D,20200716,000000,79.9282,81.5687,79.8149,81.4073,1419567.4687721,0
+CHRW.US,D,20200717,000000,81.3974,82.4013,80.4241,81.7586,1468224.6212101,0
+CHRW.US,D,20200720,000000,81.7675,82.1287,80.5738,80.8286,1027358.4057288,0
+CHRW.US,D,20200721,000000,80.8955,81.6711,80.7902,81.0954,839577.46331013,0
+CHRW.US,D,20200722,000000,81.057,81.7291,80.2785,80.7351,943154.14743824,0
+CHRW.US,D,20200723,000000,80.8099,81.1504,80.2983,80.7627,1265597.0743377,0
+CHRW.US,D,20200724,000000,81.0471,81.8412,80.555,81.5588,965303.64328968,0
+CHRW.US,D,20200727,000000,81.4644,83.7377,81.4644,83.102,1760319.9546102,0
+CHRW.US,D,20200728,000000,83.2358,83.8518,82.479,82.5814,3362230.0640394,0
+CHRW.US,D,20200729,000000,87.4715,94.0189,86.9401,90.2861,5890750.7874654,0
+CHRW.US,D,20200730,000000,89.4338,91.4996,87.6044,88.6554,2666005.503552,0
+CHRW.US,D,20200731,000000,88.6357,88.9674,86.9981,88.806,2150039.5110549,0
+CHRW.US,D,20200803,000000,88.7607,89.5411,87.0454,88.6357,1808925.2846661,0
+CHRW.US,D,20200804,000000,88.0581,90.7702,87.3386,90.4573,2404285.1990301,0
+CHRW.US,D,20200805,000000,91.1955,91.4267,89.4713,90.5026,1439457.102307,0
+CHRW.US,D,20200806,000000,89.6701,90.4662,89.2637,90.172,729374.6271292,0
+CHRW.US,D,20200807,000000,90.0676,91.6019,89.0836,90.7702,1340320.8850507,0
+CHRW.US,D,20200810,000000,91.3008,91.8972,90.7015,91.5743,1031436.1159248,0
+CHRW.US,D,20200811,000000,91.9169,92.3804,90.1257,90.3038,1034578.9909898,0
+CHRW.US,D,20200812,000000,91.1305,91.782,90.5026,90.6641,1337336.5255078,0
+CHRW.US,D,20200813,000000,90.419,90.7802,89.5077,90.1335,1303495.4937693,0
+CHRW.US,D,20200814,000000,90.6089,90.978,89.7261,90.0962,960780.87028139,0
+CHRW.US,D,20200817,000000,88.8159,90.9012,88.6259,90.2861,1036400.9033699,0
+CHRW.US,D,20200818,000000,90.2674,90.6374,89.6414,89.9821,808529.75958773,0
+CHRW.US,D,20200819,000000,90.2104,90.8629,89.7074,90.4288,828497.63475869,0
+CHRW.US,D,20200820,000000,90.2104,91.5703,89.9457,91.4709,1149913.2591393,0
+CHRW.US,D,20200821,000000,91.1305,91.7722,90.6641,91.4317,1292932.8729153,0
+CHRW.US,D,20200824,000000,91.8686,92.0959,90.7309,91.8972,1109531.4298599,0
+CHRW.US,D,20200825,000000,92.2288,92.6264,91.1679,91.4897,1064569.9245642,0
+CHRW.US,D,20200826,000000,91.222,92.3892,90.9209,92.1806,931043.96799254,0
+CHRW.US,D,20200827,000000,92.7789,93.7915,92.0585,93.1095,1532200.8762934,0
+CHRW.US,D,20200828,000000,93.1578,93.6971,92.4846,93.5555,2278502.1160427,0
+CHRW.US,D,20200831,000000,93.7355,94.446,92.6727,93.148,1432573.8705932,0
+CHRW.US,D,20200901,000000,93.0801,94.1331,92.4748,94.0189,982394.86818284,0
+CHRW.US,D,20200902,000000,94.1055,94.693,93.6499,94.446,1343711.6946505,0
+CHRW.US,D,20200903,000000,94.2926,94.2926,92.1216,92.9699,1162321.1632517,0
+CHRW.US,D,20200904,000000,93.3497,93.6164,91.655,93.2454,1326079.8911817,0
+CHRW.US,D,20200908,000000,92.7021,92.7021,91.1423,91.1689,1209710.1915122,0
+CHRW.US,D,20200909,000000,91.8646,94.7994,91.8646,94.3023,1178869.7773188,0
+CHRW.US,D,20200910,000000,94.7502,96.2628,93.7119,93.8645,1701364.3738551,0
+CHRW.US,D,20200911,000000,93.9313,94.8082,93.1421,93.9687,1322471.6308014,0
+CHRW.US,D,20200914,000000,94.4647,96.4596,94.2926,95.9242,2265447.9563397,0
+CHRW.US,D,20200915,000000,96.3819,99.8794,96.1171,99.1122,2886021.9999843,0
+CHRW.US,D,20200916,000000,99.9479,100.686,98.423,98.5705,2653205.3751346,0
+CHRW.US,D,20200917,000000,97.2872,99.5146,97.1023,98.6394,1330740.8572093,0
+CHRW.US,D,20200918,000000,98.2162,99.8505,97.6425,98.2261,2385882.1565783,0
+CHRW.US,D,20200921,000000,97.5057,97.8285,95.5247,97.1023,1330077.3274913,0
+CHRW.US,D,20200922,000000,97.731,98.6394,97.0726,97.6819,1323465.4011906,0
+CHRW.US,D,20200923,000000,97.5637,98.5705,96.2628,96.3632,1492947.962047,0
+CHRW.US,D,20200924,000000,95.7254,97.8285,94.5887,96.9556,1168614.0262578,0
+CHRW.US,D,20200925,000000,96.3819,97.9407,96.1664,97.4958,890670.26771429,0
+CHRW.US,D,20200928,000000,98.5804,99.5643,97.799,98.3442,1095891.9820751,0
+CHRW.US,D,20200929,000000,98.6788,99.9579,98.049,98.7674,1262475.5379005,0
+CHRW.US,D,20200930,000000,99.1608,100.578,96.8975,97.3256,1590265.3152987,0
+CHRW.US,D,20201001,000000,98.1867,98.7772,96.0512,96.4104,983115.30090871,0
+CHRW.US,D,20201002,000000,95.3711,96.8562,94.2926,96.0797,1303090.0598376,0
+CHRW.US,D,20201005,000000,97.3453,99.3873,97.0333,99.0529,1335305.2913484,0
+CHRW.US,D,20201006,000000,98.482,99.318,97.3836,98.6591,1168127.3023147,0
+CHRW.US,D,20201007,000000,99.6826,101.405,99.2497,101.119,1323948.0606331,0
+CHRW.US,D,20201008,000000,101.415,101.68,100.588,101.1,890602.18732976,0
+CHRW.US,D,20201009,000000,101.532,101.542,99.8406,100.431,1070509.1760208,0
+CHRW.US,D,20201012,000000,100.982,101.248,99.5146,100.027,999590.75396566,0
+CHRW.US,D,20201013,000000,99.9678,100.825,99.5146,99.6339,880024.32459861,0
+CHRW.US,D,20201014,000000,100.145,100.508,99.2399,99.8406,1026824.9400291,0
+CHRW.US,D,20201015,000000,99.2596,100.204,98.6198,100.125,923976.81762797,0
+CHRW.US,D,20201016,000000,98.8461,99.3675,95.2836,95.4657,2022580.8377078,0
+CHRW.US,D,20201019,000000,95.4951,96.6042,94.76,95.2451,1424963.0932776,0
+CHRW.US,D,20201020,000000,95.8868,97.2479,95.2166,95.7333,1070723.5784259,0
+CHRW.US,D,20201021,000000,95.6673,97.5933,95.2166,95.9832,1314336.5329123,0
+CHRW.US,D,20201022,000000,95.8386,96.2332,94.2926,94.8456,1201835.2216595,0
+CHRW.US,D,20201023,000000,95.0553,95.9538,94.4559,95.7618,992403.7008343,0
+CHRW.US,D,20201026,000000,95.5521,95.6575,93.4255,94.8554,1621024.4394806,0
+CHRW.US,D,20201027,000000,94.6843,96.7784,94.5356,95.2737,1707719.2204949,0
+CHRW.US,D,20201028,000000,89.9417,90.5115,84.1501,84.3685,4402019.7447588,0
+CHRW.US,D,20201029,000000,83.8254,87.0267,83.8174,85.7985,2133067.1728034,0
+CHRW.US,D,20201030,000000,85.3596,85.7217,82.6739,84.2258,2531770.291631,0
+CHRW.US,D,20201102,000000,85.6922,85.76,82.6552,83.1886,1890040.522524,0
+CHRW.US,D,20201103,000000,84.2928,85.3399,83.3677,84.9778,1419807.2743056,0
+CHRW.US,D,20201104,000000,84.8931,86.445,83.8254,83.9208,1231932.8483739,0
+CHRW.US,D,20201105,000000,85.4166,85.6529,83.788,84.5782,1469037.521324,0
+CHRW.US,D,20201106,000000,84.6155,86.6458,83.845,86.3132,1430111.7993735,0
+CHRW.US,D,20201109,000000,90.7015,91.4257,87.134,89.4545,2538141.3962731,0
+CHRW.US,D,20201110,000000,89.0067,90.2172,88.1013,89.427,1474196.3886714,0
+CHRW.US,D,20201111,000000,89.3394,90.0498,87.6161,88.8936,1228813.3441871,0
+CHRW.US,D,20201112,000000,89.0166,89.2173,85.5407,86.2354,1427080.6980741,0
+CHRW.US,D,20201113,000000,86.8554,88.2165,86.8457,87.5975,878414.78237324,0
+CHRW.US,D,20201116,000000,88.7223,89.5205,87.3111,88.5029,1016503.1408338,0
+CHRW.US,D,20201117,000000,88.3986,89.493,86.9588,89.1032,925495.92471568,0
+CHRW.US,D,20201118,000000,88.7863,89.5008,87.8543,88.4636,2141305.915457,0
+CHRW.US,D,20201119,000000,88.0079,89.55,87.0267,89.3118,1267861.0011547,0
+CHRW.US,D,20201120,000000,90.1877,90.3491,87.5975,88.1889,1335481.080998,0
+CHRW.US,D,20201123,000000,88.0079,89.0746,86.8505,87.7884,1271722.2766953,0
+CHRW.US,D,20201124,000000,88.4536,90.54,87.7884,89.9318,1208727.5984997,0
+CHRW.US,D,20201125,000000,89.5402,89.7261,88.3799,88.6062,1072248.7822644,0
+CHRW.US,D,20201127,000000,88.4262,88.8159,87.4352,88.312,716653.75647298,0
+CHRW.US,D,20201130,000000,88.615,89.5697,88.2253,89.5008,2444964.7529763,0
+CHRW.US,D,20201201,000000,89.55,90.8639,89.113,89.3689,1801719.9412822,0
+CHRW.US,D,20201202,000000,89.113,89.3541,86.9115,87.9114,999060.33664139,0
+CHRW.US,D,20201203,000000,87.7303,89.0846,87.7303,88.1309,846015.63221161,0
+CHRW.US,D,20201204,000000,88.2539,88.9133,87.6358,88.5127,1013762.651325,0
+CHRW.US,D,20201207,000000,88.4349,88.8256,88.1309,88.7863,688719.46018654,0
+CHRW.US,D,20201208,000000,88.6249,90.1592,88.5413,89.797,867817.61326439,0
+CHRW.US,D,20201209,000000,89.8255,90.6168,89.483,90.5597,1192355.7902072,0
+CHRW.US,D,20201210,000000,89.5205,90.4171,87.9882,88.312,1165661.1665943,0
+CHRW.US,D,20201211,000000,88.7145,89.6996,88.312,89.2321,914239.29038949,0
+CHRW.US,D,20201214,000000,90.1031,90.3608,87.4784,87.9006,1195554.552155,0
+CHRW.US,D,20201215,000000,88.1299,88.936,86.3958,86.4343,1514756.0398506,0
+CHRW.US,D,20201216,000000,86.818,87.9862,86.6261,87.5748,833350.64843823,0
+CHRW.US,D,20201217,000000,88.0532,88.9163,87.4872,88.3887,1040937.9021302,0
+CHRW.US,D,20201218,000000,88.0915,89.0107,87.3741,88.6859,2350149.0998249,0
+CHRW.US,D,20201221,000000,88.0629,90.4288,87.3642,89.5273,988705.0053164,0
+CHRW.US,D,20201222,000000,90.1503,90.975,89.183,90.4002,1073722.1637208,0
+CHRW.US,D,20201223,000000,90.2084,91.1749,89.3157,89.8255,966368.54243879,0
+CHRW.US,D,20201224,000000,90.7152,90.9838,89.9505,90.6581,423743.49070882,0
+CHRW.US,D,20201228,000000,90.4377,91.5252,90.2754,90.668,634934.94028047,0
+CHRW.US,D,20201229,000000,90.8687,91.4238,89.3551,89.7586,1213292.0326387,0
+CHRW.US,D,20201230,000000,89.854,90.4101,88.8483,89.1081,651086.24941703,0
+CHRW.US,D,20201231,000000,89.299,89.9407,88.8385,89.9014,694525.59924954,0
+CHRW.US,D,20210104,000000,89.6898,89.9978,87.9193,88.4646,1189351.1081614,0
+CHRW.US,D,20210105,000000,88.0432,89.6238,86.7492,87.6319,1503403.8897611,0
+CHRW.US,D,20210106,000000,88.2539,91.3667,88.2539,91.2142,1576008.0634274,0
+CHRW.US,D,20210107,000000,91.4533,92.2583,90.4475,92.0959,1136764.5997982,0
+CHRW.US,D,20210108,000000,92.2003,94.4795,92.0477,93.2435,1304876.4078376,0
+CHRW.US,D,20210111,000000,93.0711,93.0908,90.4672,92.4493,1035547.3582504,0
+CHRW.US,D,20210112,000000,92.2869,94.0288,91.222,93.7611,978169.81984123,0
+CHRW.US,D,20210113,000000,93.7228,93.8812,91.4435,91.664,996141.00910762,0
+CHRW.US,D,20210114,000000,92.525,93.5819,91.7879,93.2532,806993.37837261,0
+CHRW.US,D,20210115,000000,93.2238,93.7561,90.6866,91.1846,1572141.707261,0
+CHRW.US,D,20210119,000000,91.9985,93.8477,91.5202,92.3627,1679640.6344382,0
+CHRW.US,D,20210120,000000,93.3783,96.2529,92.4965,94.6242,2102741.9340572,0
+CHRW.US,D,20210121,000000,94.2786,95.6772,93.7995,93.8093,1280869.4352262,0
+CHRW.US,D,20210122,000000,92.4689,94.2109,92.4306,93.6666,837180.42409949,0
+CHRW.US,D,20210125,000000,93.6941,95.7618,93.5505,95.1211,1438014.204605,0
+CHRW.US,D,20210126,000000,94.9785,96.2145,92.5151,93.3783,2638443.1090676,0
+CHRW.US,D,20210127,000000,87.7855,91.3647,85.2936,87.6505,3306918.3080445,0
+CHRW.US,D,20210128,000000,89.0205,89.5717,85.1509,85.2277,1868567.7660174,0
+CHRW.US,D,20210129,000000,85.2198,85.6302,81.181,81.9436,2451071.6650813,0
+CHRW.US,D,20210201,000000,81.9436,83.1502,81.6937,82.7763,1307069.2058947,0
+CHRW.US,D,20210202,000000,83.8391,85.0466,82.7378,82.9583,1346469.4582866,0
+CHRW.US,D,20210203,000000,82.9484,83.8204,82.6326,83.2555,1012977.1865901,0
+CHRW.US,D,20210204,000000,83.7053,84.2701,82.5942,83.6196,927563.73938023,0
+CHRW.US,D,20210205,000000,83.6865,85.1026,83.2063,85.0849,799834.77674524,0
+CHRW.US,D,20210208,000000,85.4294,86.2817,85.0939,86.1666,1070501.0470197,0
+CHRW.US,D,20210209,000000,86.4637,88.0335,85.8989,87.9862,972136.06874637,0
+CHRW.US,D,20210210,000000,88.1102,88.3986,86.1193,87.1142,936944.60669376,0
+CHRW.US,D,20210211,000000,87.6605,87.8042,85.3035,86.4637,770753.27517315,0
+CHRW.US,D,20210212,000000,86.386,87.6034,86.3309,87.44,684190.59042739,0
+CHRW.US,D,20210216,000000,87.5463,88.1102,84.5998,84.7583,1104236.4017435,0
+CHRW.US,D,20210217,000000,84.5201,86.2334,83.6403,86.1489,922698.53219898,0
+CHRW.US,D,20210218,000000,85.7266,87.5748,85.5593,87.3829,745108.30883227,0
+CHRW.US,D,20210219,000000,87.5561,88.2923,86.7128,86.9411,983241.30042636,0
+CHRW.US,D,20210222,000000,86.8948,86.8948,85.6017,86.0219,767865.44751879,0
+CHRW.US,D,20210223,000000,85.9845,86.8948,84.6245,85.9845,768489.34835616,0
+CHRW.US,D,20210224,000000,85.8693,86.6754,85.458,86.2237,1128084.8588328,0
+CHRW.US,D,20210225,000000,86.512,87.3741,85.9619,86.1951,944519.81962946,0
+CHRW.US,D,20210226,000000,86.1951,88.1879,85.9933,87.01,1466078.5649096,0
+CHRW.US,D,20210301,000000,87.6034,89.1533,87.4872,88.3218,887119.92646716,0
+CHRW.US,D,20210302,000000,88.312,90.3225,88.0629,89.183,1428232.9839854,0
+CHRW.US,D,20210303,000000,89.0205,90.9169,88.0915,89.0402,1235397.8351091,0
+CHRW.US,D,20210304,000000,89.4447,89.8767,88.2982,88.5865,1276617.9676308,0
+CHRW.US,D,20210305,000000,88.5963,91.0912,88.0472,90.5519,1038419.9440276,0
+CHRW.US,D,20210308,000000,91.3697,91.8371,88.3464,88.4133,1147953.1537398,0
+CHRW.US,D,20210309,000000,89.3374,91.6403,88.6889,90.1464,1026822.9077788,0
+CHRW.US,D,20210310,000000,90.4358,91.3411,90.1287,91.0232,831468.78467472,0
+CHRW.US,D,20210311,000000,90.7251,91.5439,89.8865,91.0331,1020627.5927863,0
+CHRW.US,D,20210312,000000,91.4859,92.7621,90.9623,92.3714,796632.96642191,0
+CHRW.US,D,20210315,000000,92.4965,93.6627,92.4207,93.6233,767969.09228331,0
+CHRW.US,D,20210316,000000,93.2966,93.5849,91.3313,92.6224,714860.29559686,0
+CHRW.US,D,20210317,000000,93.1037,93.1037,91.0035,91.659,723370.34366346,0
+CHRW.US,D,20210318,000000,91.2546,93.6332,91.2546,92.0734,876573.56361542,0
+CHRW.US,D,20210319,000000,92.7474,93.768,91.9286,93.1234,2353654.7315657,0
+CHRW.US,D,20210322,000000,93.6824,93.6824,91.0961,92.0547,1361520.3038941,0
+CHRW.US,D,20210323,000000,91.8616,92.4965,91.1582,91.591,695087.51645321,0
+CHRW.US,D,20210324,000000,91.6206,93.0644,91.3225,91.5526,839139.5133738,0
+CHRW.US,D,20210325,000000,92.0831,93.1618,91.1009,92.718,726772.33063981,0
+CHRW.US,D,20210326,000000,93.2769,94.2502,92.9305,94.0858,1204039.1970931,0
+CHRW.US,D,20210329,000000,94.0858,95.2413,93.1528,93.8064,918554.77386876,0
+CHRW.US,D,20210330,000000,93.8939,94.7403,93.7965,94.1922,834749.85275915,0
+CHRW.US,D,20210331,000000,94.51,94.6262,91.5626,91.9,1307989.8152736,0
+CHRW.US,D,20210401,000000,92.0634,93.8842,91.4819,93.5565,954930.02171213,0
+CHRW.US,D,20210405,000000,94.3456,95.001,93.4551,94.0671,831359.04315936,0
+CHRW.US,D,20210406,000000,93.4108,94.6163,93.4108,93.951,843601.31887355,0
+CHRW.US,D,20210407,000000,93.6726,94.1439,92.4778,92.7081,643820.95464972,0
+CHRW.US,D,20210408,000000,92.5151,93.1234,91.9286,92.9403,684056.46190861,0
+CHRW.US,D,20210409,000000,93.2769,94.1922,92.9699,93.8458,568569.77498782,0
+CHRW.US,D,20210412,000000,93.8842,95.4724,93.6233,95.376,791687.48535443,0
+CHRW.US,D,20210413,000000,95.1457,95.6457,93.8458,94.5769,916175.00878554,0
+CHRW.US,D,20210414,000000,94.3743,95.0769,93.8162,94.8751,765046.71637411,0
+CHRW.US,D,20210415,000000,95.376,97.2971,94.5572,97.0333,1248725.3324752,0
+CHRW.US,D,20210416,000000,97.6129,100.489,96.5845,97.0333,1609158.1300691,0
+CHRW.US,D,20210419,000000,96.8365,96.8365,94.702,94.9923,815225.00815022,0
+CHRW.US,D,20210420,000000,95.3091,95.9832,94.693,95.8001,731321.52290181,0
+CHRW.US,D,20210421,000000,95.993,96.8562,95.0394,95.2895,998938.40162432,0
+CHRW.US,D,20210422,000000,95.1261,96.3435,94.7895,95.5021,846006.48708533,0
+CHRW.US,D,20210423,000000,95.878,96.5845,95.1841,96.0896,872389.16027952,0
+CHRW.US,D,20210426,000000,96.8975,96.9752,94.1341,94.51,1032888.1587531,0
+CHRW.US,D,20210427,000000,94.5671,95.5876,92.7868,93.0171,1822999.6340118,0
+CHRW.US,D,20210428,000000,90.4268,91.4859,88.5963,90.166,2586102.5029887,0
+CHRW.US,D,20210429,000000,90.4652,93.8359,90.1375,93.8261,1705817.0342286,0
+CHRW.US,D,20210430,000000,93.8645,94.8751,92.6982,93.4895,2405234.2599131,0
+CHRW.US,D,20210503,000000,93.518,96.3002,93.518,95.4047,1443909.7626805,0
+CHRW.US,D,20210504,000000,96.2451,96.2451,94.7403,95.627,1146027.5965952,0
+CHRW.US,D,20210505,000000,95.7147,96.06,94.2502,95.2117,929742.31168527,0
+CHRW.US,D,20210506,000000,95.2609,95.7323,93.5565,94.3939,999000.38525799,0
+CHRW.US,D,20210507,000000,94.4333,96.0896,93.7296,95.8288,931903.6098629,0
+CHRW.US,D,20210510,000000,96.3002,98.856,96.2431,97.9702,1451672.9587676,0
+CHRW.US,D,20210511,000000,97.2971,97.4565,94.3939,95.4243,990757.57810381,0
+CHRW.US,D,20210512,000000,94.5199,95.0965,93.4402,93.5565,1125081.1929122,0
+CHRW.US,D,20210513,000000,93.8458,96.003,93.7011,95.5414,694686.14702202,0
+CHRW.US,D,20210514,000000,95.685,96.5648,95.2413,96.0896,705960.05547562,0
+CHRW.US,D,20210517,000000,95.8583,96.2903,94.9726,95.3672,705684.68556206,0
+CHRW.US,D,20210518,000000,95.3947,95.8198,93.8064,93.8842,686262.4695925,0
+CHRW.US,D,20210519,000000,93.4402,93.8645,91.8903,93.7768,1050637.8327384,0
+CHRW.US,D,20210520,000000,93.7493,94.391,92.8351,92.9403,982552.3675799,0
+CHRW.US,D,20210521,000000,92.8055,94.3073,92.7769,93.0082,2538856.7483732,0
+CHRW.US,D,20210524,000000,94.0091,94.2689,92.718,94.1055,853415.0554977,0
+CHRW.US,D,20210525,000000,94.0957,94.2403,92.218,92.584,1054647.4625499,0
+CHRW.US,D,20210526,000000,92.4493,93.7493,92.4207,93.7395,890195.73727285,0
+CHRW.US,D,20210527,000000,94.1242,94.7304,93.3537,93.5368,1577498.7190111,0
+CHRW.US,D,20210528,000000,93.6429,94.9233,93.209,93.4304,972306.77777028,0
+CHRW.US,D,20210601,000000,94.0278,94.1292,92.5743,92.8518,822577.68967976,0
+CHRW.US,D,20210602,000000,93.1528,93.1528,91.7642,92.035,789448.96166598,0
+CHRW.US,D,20210603,000000,92.035,93.2936,91.347,93.0998,1376569.1172513,0
+CHRW.US,D,20210604,000000,92.7711,93.4678,92.5378,93.2739,1003620.7062799,0
+CHRW.US,D,20210607,000000,95.443,95.5975,93.8064,95.4134,1106653.7634569,0
+CHRW.US,D,20210608,000000,95.007,95.9458,94.6103,95.5306,1069502.1960049,0
+CHRW.US,D,20210609,000000,95.9557,96.1594,95.1379,95.8494,1203512.8442695,0
+CHRW.US,D,20210610,000000,96.1978,96.4202,95.2678,96.0137,1142380.7234595,0
+CHRW.US,D,20210611,000000,96.1398,96.8858,96.0137,96.8178,785445.42860539,0
+CHRW.US,D,20210614,000000,96.9655,97.0333,95.2776,95.568,926636.01712532,0
+CHRW.US,D,20210615,000000,95.5404,96.2076,94.755,96.0236,767247.64343228,0
+CHRW.US,D,20210616,000000,96.2076,96.2076,93.2936,93.3999,1018391.1013481,0
+CHRW.US,D,20210617,000000,93.333,93.6076,91.5094,91.9956,1022563.3111823,0
+CHRW.US,D,20210618,000000,90.9613,91.3854,89.1022,89.9338,2042452.1809903,0
+CHRW.US,D,20210621,000000,90.5539,92.0547,90.3648,91.347,806818.60484813,0
+CHRW.US,D,20210622,000000,91.1452,92.4896,90.7772,92.3253,896479.45515271,0
+CHRW.US,D,20210623,000000,92.4994,92.6924,91.3283,91.347,650294.68793119,0
+CHRW.US,D,20210624,000000,92.0153,92.0153,91.0272,91.347,526423.95246145,0
+CHRW.US,D,20210625,000000,91.1256,92.8665,90.7772,92.7415,1052254.4878398,0
+CHRW.US,D,20210628,000000,92.9354,92.9354,91.1158,91.2703,734508.091348,0
+CHRW.US,D,20210629,000000,91.29,91.9573,90.5439,91.531,727765.08490382,0
+CHRW.US,D,20210630,000000,91.2112,91.3903,90.1857,90.6886,2157880.9487779,0
+CHRW.US,D,20210701,000000,91.1452,91.3096,89.426,91.2112,1343278.8253399,0
+CHRW.US,D,20210702,000000,91.2506,91.6383,90.5636,90.7959,783370.50106486,0
+CHRW.US,D,20210706,000000,90.6306,90.6306,89.0038,89.8659,979702.13655579,0
+CHRW.US,D,20210707,000000,89.8177,90.8136,89.4211,90.3698,875298.32656186,0
+CHRW.US,D,20210708,000000,89.5756,89.7498,88.5009,88.8394,807682.31121907,0
+CHRW.US,D,20210709,000000,89.7104,90.3992,89.4211,90.2054,856777.41359351,0
+CHRW.US,D,20210712,000000,90.2054,90.5932,89.4643,89.7891,709310.22006972,0
+CHRW.US,D,20210713,000000,89.0924,90.0312,89.0924,89.6731,1038939.1839753,0
+CHRW.US,D,20210714,000000,90.1277,92.3253,89.8747,91.6383,1376204.3283252,0
+CHRW.US,D,20210715,000000,91.2112,92.5575,90.8332,90.9514,935103.38793594,0
+CHRW.US,D,20210716,000000,91.1158,91.2112,90.2921,90.3304,1420028.7895867,0
+CHRW.US,D,20210719,000000,89.6631,90.4702,89.2764,90.166,1172830.9455983,0
+CHRW.US,D,20210720,000000,90.3992,91.4149,89.9043,90.1464,1103954.935079,0
+CHRW.US,D,20210721,000000,90.0883,91.0468,89.8275,90.1759,764511.21842413,0
+CHRW.US,D,20210722,000000,90.1464,90.234,88.7539,88.8493,1077317.2144741,0
+CHRW.US,D,20210723,000000,89.2951,89.9918,88.3365,89.924,730846.99246036,0
+CHRW.US,D,20210726,000000,89.6631,90.8332,89.4211,89.556,894064.12568951,0
+CHRW.US,D,20210727,000000,88.9644,89.3521,88.2391,88.4133,2311024.2173465,0
+CHRW.US,D,20210728,000000,83.8057,87.1349,81.9762,85.6932,2824161.3174475,0
+CHRW.US,D,20210729,000000,86.3132,87.0965,85.9933,86.39,1212709.7929322,0
+CHRW.US,D,20210730,000000,86.1676,86.826,85.6352,86.3329,1617532.0173667,0
+CHRW.US,D,20210802,000000,86.4382,87.4085,86.0898,86.7964,1075144.7389199,0
+CHRW.US,D,20210803,000000,86.9903,88.9841,86.574,88.5009,1298048.0468815,0
+CHRW.US,D,20210804,000000,88.0846,88.3858,87.2235,87.4834,824267.50579138,0
+CHRW.US,D,20210805,000000,87.9301,88.307,86.2934,86.885,965134.96651606,0
+CHRW.US,D,20210806,000000,87.5719,88.4419,87.2708,88.1033,1080020.1073526,0
+CHRW.US,D,20210809,000000,87.8239,87.8326,86.6813,86.757,564216.69487829,0
+CHRW.US,D,20210810,000000,87.01,87.2431,86.507,86.5553,624275.78753795,0
+CHRW.US,D,20210811,000000,87.0788,88.3317,86.6419,87.9301,714820.66671631,0
+CHRW.US,D,20210812,000000,88.0846,88.7578,87.5473,88.3267,655673.03830928,0
+CHRW.US,D,20210813,000000,88.3562,89.4978,88.2106,88.9743,677856.06629041,0
+CHRW.US,D,20210816,000000,88.7716,90.0067,88.6072,89.3817,751652.15474856,0
+CHRW.US,D,20210817,000000,88.8493,88.9182,87.5915,88.5501,702903.55104764,0
+CHRW.US,D,20210818,000000,88.2106,88.6948,85.8772,85.9451,1114304.1696531,0
+CHRW.US,D,20210819,000000,85.4698,85.9254,84.3479,84.9768,857930.71563,0
+CHRW.US,D,20210820,000000,84.6815,86.0701,84.6815,85.8674,782975.22838451,0
+CHRW.US,D,20210823,000000,86.2541,87.3535,86.1193,86.6813,750461.25608181,0
+CHRW.US,D,20210824,000000,86.757,87.3652,86.3998,86.7108,599722.13959987,0
+CHRW.US,D,20210825,000000,86.7108,87.8908,86.4677,87.4361,789347.34915175,0
+CHRW.US,D,20210826,000000,87.2137,87.5129,86.7393,87.1251,535191.08018904,0
+CHRW.US,D,20210827,000000,87.319,88.182,86.9608,87.8514,795468.48700886,0
+CHRW.US,D,20210830,000000,87.998,88.6702,87.5915,87.8711,715832.72735802,0
+CHRW.US,D,20210831,000000,87.8908,88.1526,86.7668,87.194,1784025.1380545,0
+CHRW.US,D,20210901,000000,87.2038,87.2038,84.7731,86.3231,1561710.1665503,0
+CHRW.US,D,20210902,000000,86.8977,88.4252,86.4982,88.3779,1230427.9670382,0
+CHRW.US,D,20210903,000000,88.183,88.7479,87.6103,87.7245,780152.43273925,0
+CHRW.US,D,20210907,000000,87.9291,87.9291,86.0888,86.1666,925167.71629473,0
+CHRW.US,D,20210908,000000,86.0199,87.0435,85.5633,86.7698,906150.93425693,0
+CHRW.US,D,20210909,000000,86.4982,86.9164,84.5309,84.9885,1183932.1127777,0
+CHRW.US,D,20210910,000000,85.6794,86.7984,85.5633,86.079,1189196.6571399,0
+CHRW.US,D,20210913,000000,87.3248,88.4055,86.6054,86.7895,1577930.5721965,0
+CHRW.US,D,20210914,000000,87.2383,88.0552,86.7797,87.7145,1163471.4169128,0
+CHRW.US,D,20210915,000000,87.9882,88.9507,87.5394,88.2893,1149578.9539674,0
+CHRW.US,D,20210916,000000,88.3582,89.3502,87.8701,87.8996,1071200.1411176,0
+CHRW.US,D,20210917,000000,87.4429,87.4429,84.5891,85.144,5060045.1127725,0
+CHRW.US,D,20210920,000000,84.5791,85.2031,83.8105,84.5408,1263306.7282669,0
+CHRW.US,D,20210921,000000,85.0279,85.4363,84.1077,85.1539,880067.00185459,0
+CHRW.US,D,20210922,000000,85.4266,85.768,84.9393,85.213,827690.83139572,0
+CHRW.US,D,20210923,000000,85.524,86.3516,85.4462,86.138,772882.05734624,0
+CHRW.US,D,20210924,000000,85.8546,86.9264,85.5732,86.1863,882129.73589342,0
+CHRW.US,D,20210927,000000,86.4195,87.8799,85.826,87.3545,792842.8196412,0
+CHRW.US,D,20210928,000000,87.7245,87.7245,86.1863,86.3713,716862.06212715,0
+CHRW.US,D,20210929,000000,86.4982,86.6044,85.3783,86.1183,718069.21879618,0
+CHRW.US,D,20210930,000000,86.2541,86.6635,84.1412,84.7159,1035595.1161321,0
+CHRW.US,D,20211001,000000,85.6017,85.6017,83.5478,84.0831,938891.50246637,0
+CHRW.US,D,20211004,000000,84.4139,84.9108,83.8391,84.1894,1065945.7580069,0
+CHRW.US,D,20211005,000000,84.4237,85.5732,83.781,85.0663,696370.88250792,0
+CHRW.US,D,20211006,000000,84.2485,86.508,84.2238,86.39,759139.98092203,0
+CHRW.US,D,20211007,000000,86.8092,87.8416,86.7216,87.2865,723195.57013899,0
+CHRW.US,D,20211008,000000,87.3052,88.4349,87.1202,88.2795,760139.84806204,0
+CHRW.US,D,20211011,000000,89.984,90.0518,88.5236,88.864,792934.27090401,0
+CHRW.US,D,20211012,000000,88.7656,89.545,88.1239,88.4646,731346.92603036,0
+CHRW.US,D,20211013,000000,88.3966,89.7399,87.4617,89.0884,737387.79000123,0
+CHRW.US,D,20211014,000000,89.5057,91.5035,89.5057,91.4739,910595.46562928,0
+CHRW.US,D,20211015,000000,92.4955,93.8645,92.0871,92.1451,1156373.7827939,0
+CHRW.US,D,20211018,000000,93.149,98.0096,92.7395,94.4825,2466117.4300631,0
+CHRW.US,D,20211019,000000,95.2028,95.2324,93.9372,94.9981,730683.39631245,0
+CHRW.US,D,20211020,000000,95.1644,95.8071,94.8427,95.7677,610518.4692366,0
+CHRW.US,D,20211021,000000,96.2155,96.6151,95.4174,96.2057,616751.38085935,0
+CHRW.US,D,20211022,000000,96.4006,97.3403,96.2155,97.0826,656456.47079398,0
+CHRW.US,D,20211025,000000,97.0826,97.2282,95.2905,95.6123,1213241.2263817,0
+CHRW.US,D,20211026,000000,96.2155,96.9359,94.6193,95.9232,1805681.813212,0
+CHRW.US,D,20211027,000000,95.9045,95.9045,91.654,95.0769,2701227.4493588,0
+CHRW.US,D,20211028,000000,95.505,96.6348,94.9646,95.5631,1244564.3000176,0
+CHRW.US,D,20211029,000000,94.6773,95.8948,93.8102,94.444,1291228.8310517,0
+CHRW.US,D,20211101,000000,94.9303,95.3593,93.2946,93.4795,1243251.4663337,0
+CHRW.US,D,20211102,000000,93.4992,93.7325,91.59,92.0871,1721712.2798292,0
+CHRW.US,D,20211103,000000,91.902,92.3694,88.9427,91.9995,2328959.8422329,0
+CHRW.US,D,20211104,000000,92.5743,94.327,92.272,93.5288,992869.08614947,0
+CHRW.US,D,20211105,000000,94.1419,94.4047,91.0449,91.3568,969477.88537417,0
+CHRW.US,D,20211108,000000,91.7269,92.5643,91.3568,91.9797,877548.02762687,0
+CHRW.US,D,20211109,000000,91.9207,92.6037,91.5369,91.7072,578811.30029687,0
+CHRW.US,D,20211110,000000,91.532,91.97,89.8757,90.4219,837831.76031569,0
+CHRW.US,D,20211111,000000,90.6256,91.0449,90.0135,90.4131,611597.59413771,0
+CHRW.US,D,20211112,000000,90.1887,92.272,90.0608,92.0093,676029.0732846,0
+CHRW.US,D,20211115,000000,92.3498,93.1775,91.6393,93.1095,930245.2936307,0
+CHRW.US,D,20211116,000000,93.0898,95.2226,92.8753,93.9569,1414328.3275384,0
+CHRW.US,D,20211117,000000,93.5957,93.6351,91.9207,91.97,704079.20783725,0
+CHRW.US,D,20211118,000000,91.9897,92.5053,89.8954,91.4445,872044.69385628,0
+CHRW.US,D,20211119,000000,91.659,93.9028,91.0942,93.7424,1221494.1947873,0
+CHRW.US,D,20211122,000000,94.4145,95.632,93.7128,94.2393,957342.30279991,0
+CHRW.US,D,20211123,000000,94.015,95.2422,93.334,95.2028,783991.35352679,0
+CHRW.US,D,20211124,000000,94.9204,95.8554,94.8042,95.6802,751714.13838224,0
+CHRW.US,D,20211126,000000,94.3456,95.5828,93.0318,93.7522,631329.72827566,0
+CHRW.US,D,20211129,000000,94.0346,94.2876,92.9245,93.1095,859629.67686789,0
+CHRW.US,D,20211130,000000,92.4286,93.2169,91.7357,92.594,2264976.4742737,0
+CHRW.US,D,20211201,000000,93.5672,94.0642,91.3568,91.405,998043.19537396,0
+CHRW.US,D,20211202,000000,91.4642,92.584,90.7044,91.7456,1341541.2513465,0
+CHRW.US,D,20211203,000000,92.3301,94.5022,92.3301,94.453,1616382.7798307,0
+CHRW.US,D,20211206,000000,95.0573,95.9922,94.6576,95.3298,1130419.9144098,0
+CHRW.US,D,20211207,000000,95.7579,97.858,95.505,95.7097,992682.1191233,0
+CHRW.US,D,20211208,000000,96.2057,97.3306,96.0404,96.9655,1064692.8757064,0
+CHRW.US,D,20211209,000000,97.0235,98.5705,96.372,97.9899,1192070.2590422,0
+CHRW.US,D,20211210,000000,99.3279,102.054,98.9441,101.946,2186213.5661201,0
+CHRW.US,D,20211213,000000,102.477,103.511,99.8704,102.232,1664524.7568217,0
+CHRW.US,D,20211214,000000,102.104,103.471,101.139,101.445,1317657.2298773,0
+CHRW.US,D,20211215,000000,102.222,103.284,101.307,101.759,1178289.5698626,0
+CHRW.US,D,20211216,000000,102.261,103.442,101.936,102.182,998501.46781313,0
+CHRW.US,D,20211217,000000,102.084,102.429,98.9836,99.2299,2409909.4516926,0
+CHRW.US,D,20211220,000000,98.8954,99.5643,97.7449,98.6198,1174214.9080421,0
+CHRW.US,D,20211221,000000,98.7674,100.115,98.295,99.5742,1204691.5494345,0
+CHRW.US,D,20211222,000000,99.9281,100.499,98.7378,99.1508,670452.57850375,0
+CHRW.US,D,20211223,000000,99.309,100.982,99.309,100.283,524431.33105743,0
+CHRW.US,D,20211227,000000,100.677,102.399,100.332,102.271,468619.64149251,0
+CHRW.US,D,20211228,000000,102.429,104.002,102.192,103.885,793116.15730447,0
+CHRW.US,D,20211229,000000,104.151,105.774,103.658,105.155,950540.36109748,0
+CHRW.US,D,20211230,000000,105.312,105.636,104.348,104.829,493866.28677763,0
+CHRW.US,D,20211231,000000,104.829,105.636,104.426,105.352,602638.41875822,0
+CHRW.US,D,20220103,000000,106.818,108.166,105.026,105.617,1413031.7518569,0
+CHRW.US,D,20220104,000000,105.459,108.589,104.899,108.048,1439838.1492354,0
+CHRW.US,D,20220105,000000,108.215,109.623,107.182,107.339,1635285.7558525,0
+CHRW.US,D,20220106,000000,108.826,109.78,106.561,108.609,1085265.3453371,0
+CHRW.US,D,20220107,000000,108.402,108.402,105.696,106.139,1349899.896767,0
+CHRW.US,D,20220110,000000,105.824,106.365,104.111,105.558,1369667.5952849,0
+CHRW.US,D,20220111,000000,105.883,106.345,104.278,105.696,985269.48621035,0
+CHRW.US,D,20220112,000000,106.236,106.838,104.288,105.085,1016273.4965516,0
+CHRW.US,D,20220113,000000,105.371,106.65,105.036,106.158,1190740.151231,0
+CHRW.US,D,20220114,000000,105.272,106.148,103.845,106.001,1125111.6766665,0
+CHRW.US,D,20220118,000000,104.918,106.985,104.426,106.798,900238.10205401,0
+CHRW.US,D,20220119,000000,106.335,107.655,105.174,105.243,1041945.8982714,0
+CHRW.US,D,20220120,000000,107.172,107.309,102.654,102.822,1270355.588379,0
+CHRW.US,D,20220121,000000,103.127,105.155,102.487,102.763,1069881.2106829,0
+CHRW.US,D,20220124,000000,102.527,105.549,101.936,105.312,1253264.3634858,0
+CHRW.US,D,20220125,000000,104.161,105.233,102.271,102.921,1079306.7875027,0
+CHRW.US,D,20220126,000000,101.799,102.773,99.6925,100.481,1350694.5066283,0
+CHRW.US,D,20220127,000000,101.542,103.127,100.441,100.648,1272282.1616487,0
+CHRW.US,D,20220128,000000,100.825,101.926,99.7412,101.897,859228.3074367,0
+CHRW.US,D,20220131,000000,101.513,102.556,100.548,102.438,1521030.6126042,0
+CHRW.US,D,20220201,000000,102.773,104.918,101.297,102.359,1511922.0668288,0
+CHRW.US,D,20220202,000000,91.2801,94.9213,90.3531,90.5853,3646664.8299918,0
+CHRW.US,D,20220203,000000,90.3009,91.2703,87.5158,87.6674,2324261.2795749,0
+CHRW.US,D,20220204,000000,87.0316,88.1476,84.7406,86.8554,2072593.5010857,0
+CHRW.US,D,20220207,000000,86.3171,88.1181,85.5436,87.4332,1502165.2332126,0
+CHRW.US,D,20220208,000000,87.7756,88.1082,86.0426,86.3466,1301293.5505859,0
+CHRW.US,D,20220209,000000,86.513,87.7855,85.7296,87.4824,2083356.2985927,0
+CHRW.US,D,20220210,000000,86.8653,89.8068,86.3171,88.4212,1525489.3697285,0
+CHRW.US,D,20220211,000000,88.7449,89.0382,87.3298,87.6093,1574452.3758345,0
+CHRW.US,D,20220214,000000,87.6486,87.8052,86.444,87.3248,874422.42668921,0
+CHRW.US,D,20220215,000000,87.6093,88.49,87.1881,87.9616,1126022.1247939,0
+CHRW.US,D,20220216,000000,87.9026,88.931,86.9922,88.4999,1118464.1859857,0
+CHRW.US,D,20220217,000000,87.8052,89.1553,87.1881,88.931,1121559.3031691,0
+CHRW.US,D,20220218,000000,89.4103,90.7899,88.8916,90.0371,1539080.0435065,0
+CHRW.US,D,20220222,000000,89.9781,91.2703,89.861,90.4181,1629936.8731036,0
+CHRW.US,D,20220223,000000,90.4377,91.4464,89.8512,90.4672,1407046.7747689,0
+CHRW.US,D,20220224,000000,89.234,94.5199,89.0678,94.1675,2304505.7745587,0
+CHRW.US,D,20220225,000000,94.0406,95.2048,93.1204,94.7453,1781214.5359109,0
+CHRW.US,D,20220228,000000,94.1675,94.7453,92.8311,94.637,1673790.8019942,0
+CHRW.US,D,20220301,000000,97.2803,103.442,97.2803,102.606,3261067.6932494,0
+CHRW.US,D,20220302,000000,102.054,102.054,99.4271,100.765,1684902.130425,0
+CHRW.US,D,20220303,000000,101.435,103.206,100.518,100.942,1995433.0222815,0
+CHRW.US,D,20220304,000000,100.972,105.833,100.972,104.79,2066248.8156973,0
+CHRW.US,D,20220307,000000,104.092,105.873,102.974,103.461,1432888.8693873,0
+CHRW.US,D,20220308,000000,102.507,104.027,99.8704,99.9479,1286503.8491401,0
+CHRW.US,D,20220309,000000,100.912,101.071,97.9998,99.9777,1721396.26491,0
+CHRW.US,D,20220310,000000,99.3773,101.542,99.0134,100.686,1043496.5052385,0
+CHRW.US,D,20220311,000000,100.538,101.474,99.7064,100.618,1629691.9869443,0
+CHRW.US,D,20220314,000000,99.8893,100.638,95.8838,97.2616,1556003.6077512,0
+CHRW.US,D,20220315,000000,98.0785,98.354,95.7805,96.9762,1543601.8003897,0
+CHRW.US,D,20220316,000000,97.3403,100.431,97.119,100.411,1315082.3687668,0
+CHRW.US,D,20220317,000000,99.3973,102.576,98.8026,102.369,960241.30783084,0
+CHRW.US,D,20220318,000000,102.251,103.354,100.785,103.245,3005350.6560681,0
+CHRW.US,D,20220321,000000,103.668,105.597,103.24,103.638,1116597.5640993,0
+CHRW.US,D,20220322,000000,103.875,104.455,102.124,104.396,833063.08502296,0
+CHRW.US,D,20220323,000000,104.771,105.529,102.871,103.009,895833.19956222,0
+CHRW.US,D,20220324,000000,103.314,104.977,103.137,104.682,756827.2800982,0
+CHRW.US,D,20220325,000000,104.809,107.822,104.617,107.772,1178099.554461,0
+CHRW.US,D,20220328,000000,107.319,108.751,106.43,108.382,993618.98650448,0
+CHRW.US,D,20220329,000000,108.382,109.416,107.665,108.865,1351268.6173337,0
+CHRW.US,D,20220330,000000,109.12,109.643,106.551,108.019,1082741.2904837,0
+CHRW.US,D,20220331,000000,107.852,108.874,105.711,106.001,1377274.3081001,0
+CHRW.US,D,20220401,000000,105.863,106.069,99.2299,101.493,2073616.7391039,0
+CHRW.US,D,20220404,000000,100.047,101.67,99.0925,101.09,1688713.6158337,0
+CHRW.US,D,20220405,000000,100.795,101.68,98.9836,99.8992,1855180.3172678,0
+CHRW.US,D,20220406,000000,99.5146,100.322,97.9801,98.1474,1849890.3697771,0
+CHRW.US,D,20220407,000000,98.8658,99.4758,97.0058,99.2695,1481739.0856025,0
+CHRW.US,D,20220408,000000,102.684,103.058,99.2201,100.421,1695683.2181846,0
+CHRW.US,D,20220411,000000,100.037,102.074,99.9281,100.992,1427324.5681082,0
+CHRW.US,D,20220412,000000,100.942,102.389,99.609,99.8008,1120483.2266434,0
+CHRW.US,D,20220413,000000,100.135,100.145,98.108,100.047,1365674.2234757,0
+CHRW.US,D,20220414,000000,99.5345,102.005,99.5345,101.642,839796.94634086,0
+CHRW.US,D,20220418,000000,101.041,102.291,100.381,101.119,823388.5575433,0
+CHRW.US,D,20220419,000000,101.385,102.424,100.568,101.749,1047268.3617667,0
+CHRW.US,D,20220420,000000,102.349,103.171,101.435,101.562,1142368.5299578,0
+CHRW.US,D,20220421,000000,102.025,102.951,101.129,101.602,922552.2101785,0
+CHRW.US,D,20220422,000000,101.08,102.286,100.332,100.518,810631.10638197,0
+CHRW.US,D,20220425,000000,100.115,101.582,99.1212,101.532,1169220.6529677,0
+CHRW.US,D,20220426,000000,101.612,102.999,99.6537,99.7511,1404643.6388074,0
+CHRW.US,D,20220427,000000,99.9281,101.749,99.6925,101.198,1910658.7177861,0
+CHRW.US,D,20220428,000000,105.046,108.697,104.584,108.589,2177306.2131229,0
+CHRW.US,D,20220429,000000,108.589,110.37,104.249,104.465,1609635.7088859,0
+CHRW.US,D,20220502,000000,103.708,108.225,103.708,106.581,1198887.4426218,0
+CHRW.US,D,20220503,000000,107.261,108.574,106.286,106.886,1401550.5538743,0
+CHRW.US,D,20220504,000000,107.368,109.16,107.02,108.796,1160693.3307738,0
+CHRW.US,D,20220505,000000,108.293,109.681,103.733,104.682,1489340.7177919,0
+CHRW.US,D,20220506,000000,104.819,107.949,104.012,105.272,1349305.4635587,0
+CHRW.US,D,20220509,000000,104.697,107.044,104.117,106.236,989141.93912759,0
+CHRW.US,D,20220510,000000,107.211,108.826,105.784,108.539,1547341.1409133,0
+CHRW.US,D,20220511,000000,108.519,108.913,105.479,106.551,1205099.0156166,0
+CHRW.US,D,20220512,000000,106.581,106.601,103.442,106.001,1306564.191699,0
+CHRW.US,D,20220513,000000,106.375,107.049,103.758,104.111,1190960.6503868,0
+CHRW.US,D,20220516,000000,104.535,106.473,103.993,105.165,1073650.0188357,0
+CHRW.US,D,20220517,000000,105.499,108.303,105.066,107.959,756705.34508112,0
+CHRW.US,D,20220518,000000,107.585,108.009,101.307,101.532,1743138.2945793,0
+CHRW.US,D,20220519,000000,100.677,101.071,97.9506,99.5842,1369748.8852963,0
+CHRW.US,D,20220520,000000,100.765,103.118,99.131,100.302,1557825.5201314,0
+CHRW.US,D,20220523,000000,100.785,103.171,100.322,102.783,758348.41943619,0
+CHRW.US,D,20220524,000000,102.32,103.638,101.198,103.127,1443177.1364529,0
+CHRW.US,D,20220525,000000,102.999,105.204,102.709,104.495,1020577.8026543,0
+CHRW.US,D,20220526,000000,104.928,106.236,104.874,105.902,990741.32010154,0
+CHRW.US,D,20220527,000000,106.611,107.211,104.809,105.745,1371505.7656673,0
+CHRW.US,D,20220531,000000,104.997,107.319,103.551,106.788,2487371.7196642,0
+CHRW.US,D,20220601,000000,107.142,108.225,106.768,107.211,1006082.7774997,0
+CHRW.US,D,20220602,000000,108.062,108.309,105.49,106.4,1164711.8286459,0
+CHRW.US,D,20220603,000000,106.173,108.022,105.925,106.846,790789.23178927,0
+CHRW.US,D,20220606,000000,107.043,108.942,106.341,108.151,783714.28820906,0
+CHRW.US,D,20220607,000000,107.577,107.577,105.721,105.925,816677.78284078,0
+CHRW.US,D,20220608,000000,104.986,105.332,102.078,102.602,927772.99935959,0
+CHRW.US,D,20220609,000000,102.038,103.68,100.97,101.009,835538.90708091,0
+CHRW.US,D,20220610,000000,100.169,101.553,99.5404,100.624,865554.34005503,0
+CHRW.US,D,20220613,000000,98.9916,100.841,98.1211,99.2289,1728025.1451115,0
+CHRW.US,D,20220614,000000,103.205,114.728,102.924,105.194,4075480.9106766,0
+CHRW.US,D,20220615,000000,104.768,106.044,100.955,102.018,1784862.2775974,0
+CHRW.US,D,20220616,000000,101.148,101.9,99.447,99.9907,1256081.5201299,0
+CHRW.US,D,20220617,000000,99.7829,100.065,97.2507,97.9233,2541422.2489129,0
+CHRW.US,D,20220621,000000,99.4172,100.179,98.5118,100.149,834338.85591919,0
+CHRW.US,D,20220622,000000,98.9125,99.4858,97.864,98.8136,780432.59817457,0
+CHRW.US,D,20220623,000000,99.8376,99.8376,97.8145,99.1993,625984.90156674,0
+CHRW.US,D,20220624,000000,99.941,103.304,99.941,102.731,1228898.8953741,0
+CHRW.US,D,20220627,000000,103.393,104.617,103.107,103.996,579307.25865472,0
+CHRW.US,D,20220628,000000,103.146,104.016,99.7034,99.9708,1064843.7125069,0
+CHRW.US,D,20220629,000000,100.208,101.039,99.2289,100.346,591565.57401769,0
+CHRW.US,D,20220630,000000,100.109,101.099,99.2369,100.268,1499131.8146837,0
+CHRW.US,D,20220701,000000,100.346,101.45,99.1795,100.95,966362.68161975,0
+CHRW.US,D,20220705,000000,101.148,101.272,96.954,98.3783,1187720.0547102,0
+CHRW.US,D,20220706,000000,98.9125,100.327,96.7414,99.941,1646198.2362016,0
+CHRW.US,D,20220707,000000,100.871,101.702,98.3586,99.1696,1498090.4897498,0
+CHRW.US,D,20220708,000000,100.109,100.999,98.3882,99.1696,1190125.2120091,0
+CHRW.US,D,20220711,000000,99.1696,99.778,96.3407,96.8353,829547.75022805,0
+CHRW.US,D,20220712,000000,95.9648,97.4485,93.5712,95.8561,1242838.4955575,0
+CHRW.US,D,20220713,000000,95.767,96.0786,92.9382,94.1349,1107752.3657552,0
+CHRW.US,D,20220714,000000,93.4426,94.6889,92.8195,94.5306,814779.13407776,0
+CHRW.US,D,20220715,000000,95.2626,97.864,95.134,97.409,1440396.0334348,0
+CHRW.US,D,20220718,000000,98.1508,98.774,97.2507,97.4783,872850.69155808,0
+CHRW.US,D,20220719,000000,97.7749,100.179,96.9243,99.8326,1376084.6143116,0
+CHRW.US,D,20220720,000000,99.8326,101.029,99.5653,100.644,1115100.2780074,0
+CHRW.US,D,20220721,000000,100.514,100.693,99.615,100.278,950614.41123551,0
+CHRW.US,D,20220722,000000,100.832,101.212,100.089,100.881,735697.07681408,0
+CHRW.US,D,20220725,000000,101.455,101.455,99.447,99.8128,888848.67772745,0
+CHRW.US,D,20220726,000000,99.1993,99.4371,97.498,98.7641,945856.66838205,0
+CHRW.US,D,20220727,000000,98.7641,100.702,97.3397,100.03,1675141.0033943,0
+CHRW.US,D,20220728,000000,103.007,107.705,100.678,106.894,3313726.4466324,0
+CHRW.US,D,20220729,000000,106.894,109.585,106.697,109.496,1802564.8014741,0
+CHRW.US,D,20220801,000000,109.031,109.645,106.697,108.507,1383541.7140326,0
+CHRW.US,D,20220802,000000,108.675,108.883,106.034,107.845,1675522.14854,0
+CHRW.US,D,20220803,000000,108.754,108.784,106.796,108.042,910689.20447271,0
+CHRW.US,D,20220804,000000,108.23,108.576,105.787,106.351,1113591.8733458,0
+CHRW.US,D,20220805,000000,106.251,108.666,106.108,108.546,692150.48566941,0
+CHRW.US,D,20220808,000000,108.546,111.019,108.438,109.98,1278287.0160995,0
+CHRW.US,D,20220809,000000,110.941,113.096,110.307,110.743,1231063.4358435,0
+CHRW.US,D,20220810,000000,111.772,114.728,111.212,114.343,1372635.0990936,0
+CHRW.US,D,20220811,000000,115.441,117.696,114.422,116.153,1360978.3258041,0
+CHRW.US,D,20220812,000000,116.321,117.201,115.424,116.005,1136400.9333791,0
+CHRW.US,D,20220815,000000,115.727,117.597,115.045,116.608,1061110.107671,0
+CHRW.US,D,20220816,000000,116.568,117.162,115.945,116.272,851082.95645869,0
+CHRW.US,D,20220817,000000,114.877,116.093,113.997,114.848,1241156.199742,0
+CHRW.US,D,20220818,000000,115.154,117.686,114.926,117.479,857581.63284246,0
+CHRW.US,D,20220819,000000,117.191,117.605,115.777,115.847,891073.87790179,0
+CHRW.US,D,20220822,000000,115.016,115.807,114.253,114.718,1028346.7900654,0
+CHRW.US,D,20220823,000000,114.936,116.509,114.936,115.747,1316301.4421583,0
+CHRW.US,D,20220824,000000,115.549,117.963,115.549,117.617,1157342.6854969,0
+CHRW.US,D,20220825,000000,118.348,119.912,116.42,118.25,1193961.9383433,0
+CHRW.US,D,20220826,000000,117.785,118.19,113.937,114.056,754114.37421344,0
+CHRW.US,D,20220829,000000,113.432,114.956,112.651,113.779,781316.20787579,0
+CHRW.US,D,20220830,000000,113.591,114.243,112.424,113.245,1165963.4405567,0
+CHRW.US,D,20220831,000000,113.888,114.363,111.949,112.909,1450026.772581,0
+CHRW.US,D,20220901,000000,112.561,114.618,112.133,114.181,973393.66705887,0
+CHRW.US,D,20220902,000000,114.916,116.059,114.052,114.658,1202577.6202663,0
+CHRW.US,D,20220906,000000,113.555,114.28,111.179,112.213,1857775.5541799,0
+CHRW.US,D,20220907,000000,112.342,113.793,110.851,113.455,1043401.7790927,0
+CHRW.US,D,20220908,000000,113.127,113.565,112.084,112.541,944205.00708626,0
+CHRW.US,D,20220909,000000,113.644,114.191,113.232,113.594,978124.46155721,0
+CHRW.US,D,20220912,000000,113.734,113.868,112.501,112.859,909043.99574356,0
+CHRW.US,D,20220913,000000,111.179,112.198,108.963,109.39,1259805.9467371,0
+CHRW.US,D,20220914,000000,109.788,109.788,107.541,109.33,1563281.0813488,0
+CHRW.US,D,20220915,000000,108.873,109.201,106.309,107.074,1260305.990307,0
+CHRW.US,D,20220916,000000,103.526,104.351,100.862,103.158,3645015.7874112,0
+CHRW.US,D,20220919,000000,102.93,105.424,102.602,105.325,1574611.0423963,0
+CHRW.US,D,20220920,000000,105.116,105.116,101.787,101.876,1735663.3046119,0
+CHRW.US,D,20220921,000000,102.453,103.924,100.833,100.852,1383818.7643202,0
+CHRW.US,D,20220922,000000,100.544,100.594,99.5205,99.7293,909941.45824729,0
+CHRW.US,D,20220923,000000,98.4272,98.9143,96.0021,97.0855,1485721.0034483,0
+CHRW.US,D,20220926,000000,97.2246,97.7713,95.8918,96.6084,1299018.618957,0
+CHRW.US,D,20220927,000000,96.996,99.2373,96.4742,97.4631,1201500.0615875,0
+CHRW.US,D,20220928,000000,97.4631,99.4013,97.1004,98.8745,1547340.0545449,0
+CHRW.US,D,20220929,000000,98.2782,98.2782,96.5487,98.1291,1084763.531927,0
+CHRW.US,D,20220930,000000,98.3179,98.3179,95.4554,95.7238,1441420.3627516,0
+CHRW.US,D,20221003,000000,96.4593,98.7155,96.4096,98.1191,1407505.9389,0
+CHRW.US,D,20221004,000000,97.9502,99.8684,97.0258,99.769,1564060.8273582,0
+CHRW.US,D,20221005,000000,98.9938,99.8784,98.5763,99.0335,1157289.9720402,0
+CHRW.US,D,20221006,000000,99.1926,99.2621,96.7873,96.8966,1382846.8486491,0
+CHRW.US,D,20221007,000000,94.5212,95.4157,92.4339,94.2329,2099550.1416605,0
+CHRW.US,D,20221010,000000,94.4715,94.8094,93.0104,93.567,1031941.0219403,0
+CHRW.US,D,20221011,000000,93.3583,94.551,93.0154,93.4776,1112386.6631375,0
+CHRW.US,D,20221012,000000,93.5769,95.3561,92.9408,93.9049,955311.6086318,0
+CHRW.US,D,20221013,000000,92.4339,95.2865,91.3108,94.7199,1254801.4865425,0
+CHRW.US,D,20221014,000000,95.8331,96.2207,93.6962,94.3124,1295525.3568349,0
+CHRW.US,D,20221017,000000,95.4853,95.9325,94.382,95.7039,1273350.3864514,0
+CHRW.US,D,20221018,000000,97.1749,97.8011,95.2368,95.6145,985236.75128684,0
+CHRW.US,D,20221019,000000,95.0479,95.0479,90.2722,92.8812,2240220.3462522,0
+CHRW.US,D,20221020,000000,92.2749,93.7559,91.3605,91.9072,1203601.8543793,0
+CHRW.US,D,20221021,000000,91.8873,93.7708,91.5792,93.5074,928123.12293879,0
+CHRW.US,D,20221024,000000,93.6565,95.197,93.3185,93.8652,988753.15425828,0
+CHRW.US,D,20221025,000000,93.9845,94.9386,93.5372,94.223,1090033.6088267,0
+CHRW.US,D,20221026,000000,94.9187,96.8171,93.736,95.9126,1112358.4916688,0
+CHRW.US,D,20221027,000000,96.6978,97.7514,96.1909,96.2108,1266068.0617855,0
+CHRW.US,D,20221028,000000,96.6084,97.4035,95.4057,97.2047,1130202.0987355,0
+CHRW.US,D,20221031,000000,97.2047,99.0385,96.837,97.1252,1692910.0824474,0
+CHRW.US,D,20221101,000000,97.6818,98.1688,95.3163,97.2445,1570836.065587,0
+CHRW.US,D,20221102,000000,88.5378,92.6625,87.1264,87.6333,6229912.041288,0
+CHRW.US,D,20221103,000000,86.9972,88.7863,86.0729,87.9315,2454700.8050321,0
+CHRW.US,D,20221104,000000,88.6074,89.7404,87.7029,89.4224,1881935.6069848,0
+CHRW.US,D,20221107,000000,89.8895,92.1507,89.8498,91.4997,1738442.218777,0
+CHRW.US,D,20221108,000000,92.2948,93.6167,91.4102,91.937,1384960.7149275,0
+CHRW.US,D,20221109,000000,91.3406,93.8055,89.7007,89.7603,1886619.1136606,0
+CHRW.US,D,20221110,000000,92.5433,93.562,91.5494,93.3583,1772321.4282927,0
+CHRW.US,D,20221111,000000,93.8552,98.0297,93.4477,97.6619,1955194.5052849,0
+CHRW.US,D,20221114,000000,97.3041,99.9728,97.165,97.3638,1296331.2620652,0
+CHRW.US,D,20221115,000000,96.8867,98.1291,94.9684,97.0855,2160268.7118817,0
+CHRW.US,D,20221116,000000,96.3798,96.3798,91.604,92.2352,1914936.4703505,0
+CHRW.US,D,20221117,000000,91.6289,94.6901,91.281,94.6504,1188891.3170845,0
+CHRW.US,D,20221118,000000,96.1611,96.837,94.9436,96.4991,1148727.8577951,0
+CHRW.US,D,20221121,000000,96.1909,97.2147,95.7785,96.9761,745845.67128533,0
+CHRW.US,D,20221122,000000,97.2345,98.3875,96.0021,97.0556,883945.22935575,0
+CHRW.US,D,20221123,000000,97.7216,98.3875,97.4333,97.4631,676617.30526087,0
+CHRW.US,D,20221125,000000,97.5625,98.1887,97.1898,98.1589,368228.26160412,0
+CHRW.US,D,20221128,000000,97.4035,99.123,96.9364,97.0755,1238925.8577911,0
+CHRW.US,D,20221129,000000,97.1849,98.0993,96.1015,97.0059,1179253.6564083,0
+CHRW.US,D,20221130,000000,97.2544,100.177,95.7636,99.61,2324958.1119347,0
+CHRW.US,D,20221201,000000,99.9,100.675,97.98,98.77,1469977,0
+CHRW.US,D,20221202,000000,96.79,98.09,96.03,96.71,1467007,0
+CHRW.US,D,20221205,000000,96.22,97.2,95.07,95.42,1350641,0
+CHRW.US,D,20221206,000000,95.37,95.5,93.76,95.39,1352549,0
+CHRW.US,D,20221207,000000,94.83,97.39,94.2314,96.11,1551558,0
+CHRW.US,D,20221208,000000,96.24,97.34,95.3,96.08,977599,0
+CHRW.US,D,20221209,000000,96.2,96.6,95.04,95.3,881225,0
+CHRW.US,D,20221212,000000,95.64,97.75,95.22,97.63,905634,0
+CHRW.US,D,20221213,000000,100.74,100.88,95.35,95.57,1514945,0
+CHRW.US,D,20221214,000000,95.57,97.51,95.005,96.21,1835794,0
+CHRW.US,D,20221215,000000,95.15,95.55,93.89,94.76,1979903,0
+CHRW.US,D,20221216,000000,93.53,95.46,93.22,94.08,4376649,0
+CHRW.US,D,20221219,000000,94.14,94.75,92.03,93.51,1292863,0
+CHRW.US,D,20221220,000000,92.93,93.48,92.09,92.38,1060739,0
+CHRW.US,D,20221221,000000,94.01,94.285,92.78,92.92,795894,0
+CHRW.US,D,20221222,000000,92.6,92.6,90.73,92.46,782189,0
+CHRW.US,D,20221223,000000,92.67,93.33,92.04,93.08,515359,0
+CHRW.US,D,20221227,000000,93.18,93.87,92.32,93.14,530183,0
+CHRW.US,D,20221228,000000,93.33,93.64,91.05,91.12,566369,0
+CHRW.US,D,20221229,000000,91.84,93.565,91.15,92.25,808163,0
+CHRW.US,D,20221230,000000,91.6,91.95,90.48,91.56,822268,0
+CHRW.US,D,20230103,000000,91.69,92.705,88.32,90.28,2124224,0
+CHRW.US,D,20230104,000000,87.59,91.08,86.94,90.8,2246853,0
+CHRW.US,D,20230105,000000,89.11,90.2,88.4,90.01,1717345,0
+CHRW.US,D,20230106,000000,91.09,93.43,90.56,93.31,1113805,0
+CHRW.US,D,20230109,000000,93.39,94.37,91.89,93.36,1954795,0
+CHRW.US,D,20230110,000000,92.38,93.11,91.71,92.8,1682481,0
+CHRW.US,D,20230111,000000,93.4,95.135,93.02,94.98,1765041,0
+CHRW.US,D,20230112,000000,95.32,95.54,93.07,93.5,1269527,0
+CHRW.US,D,20230113,000000,93.44,93.87,92.94,93.63,917594,0
+CHRW.US,D,20230117,000000,93.59,94.45,92.53,92.68,1645388,0
+CHRW.US,D,20230118,000000,93,96.91,92.98,93.23,2046103,0
+CHRW.US,D,20230119,000000,92.98,93.665,91.4,92.79,1974591,0
+CHRW.US,D,20230120,000000,93.05,94.19,92.2,93.55,1163443,0
+CHRW.US,D,20230123,000000,93.88,98.17,93.76,98.06,1832633,0
+CHRW.US,D,20230124,000000,97.41,100.37,97.13,99.09,2187742,0
+CHRW.US,D,20230125,000000,98.28,98.76,96.5,96.84,1392050,0
+CHRW.US,D,20230126,000000,97.8,98.12,96.41,97.48,1194814,0
+CHRW.US,D,20230127,000000,97.45,99.89,97.44,98,1268821,0
+CHRW.US,D,20230130,000000,97.54,98.275,96.41,96.61,1182006,0
+CHRW.US,D,20230131,000000,96.61,100.39,96.61,100.17,7929580,0
+CHRW.US,D,20230201,000000,99.38,102.52,98.53,102.12,3374693,0
+CHRW.US,D,20230202,000000,97.31,108.05,97.23,104.38,4809486,0
+CHRW.US,D,20230203,000000,103.11,104.55,101.64,103.62,2005338,0
+CHRW.US,D,20230206,000000,104.26,104.26,102.58,102.95,1286464,0
+CHRW.US,D,20230207,000000,102.4,105.41,102.15,105.22,1799467,0
+CHRW.US,D,20230208,000000,105.3,106.085,102.3,103.43,1382221,0
+CHRW.US,D,20230209,000000,103.75,103.85,101.03,101.67,1013110,0
+CHRW.US,D,20230210,000000,101.71,103.31,101.44,103.12,783530,0
+CHRW.US,D,20230213,000000,102.22,104.35,101.95,103.87,1009020,0
+CHRW.US,D,20230214,000000,103.31,105.25,102.64,104.97,1170110,0
+CHRW.US,D,20230215,000000,103.86,105.3,103.36,105.18,1040125,0
+CHRW.US,D,20230216,000000,103.62,104.32,103.02,103.73,941843,0
+CHRW.US,D,20230217,000000,102.75,103.42,101.01,101.17,1253214,0
+CHRW.US,D,20230221,000000,100.43,101.15,99.25,99.79,1248003,0
+CHRW.US,D,20230222,000000,100.43,101.06,99.4862,99.88,946048,0
+CHRW.US,D,20230223,000000,100.64,101.91,100.22,100.95,1050676,0
+CHRW.US,D,20230224,000000,100.25,100.59,99.69,100.34,910692,0
+CHRW.US,D,20230227,000000,101.05,101.685,100.545,100.96,1054127,0
+CHRW.US,D,20230228,000000,100.39,101.27,99.784,99.96,1628720,0
+CHRW.US,D,20230301,000000,99.81,100.67,99.09,99.38,1075879,0
+CHRW.US,D,20230302,000000,98.31,101.59,97.79,101.3,931851,0
+CHRW.US,D,20230303,000000,101.895,102.03,100.62,100.98,863689,0
+CHRW.US,D,20230306,000000,100.88,102.01,100.37,100.48,1032495,0
+CHRW.US,D,20230307,000000,100.5,101.78,100.27,101.05,974536,0
+CHRW.US,D,20230308,000000,101.49,102.87,101.235,102.66,1197042,0
+CHRW.US,D,20230309,000000,103.09,106.36,102.79,103.35,2120331,0
+CHRW.US,D,20230310,000000,103.68,105.66,102.14,102.32,1526617,0
+CHRW.US,D,20230313,000000,101.19,102.62,99.76,101.29,984851,0
+CHRW.US,D,20230314,000000,102.07,103.235,96.84,97.78,1675496,0
+CHRW.US,D,20230315,000000,96.31,98.38,96,97.6,1337743,0
+CHRW.US,D,20230316,000000,97.07,98.69,96.92,98.21,1081438,0
+CHRW.US,D,20230317,000000,98.59,99.35,95.29,95.91,2919669,0
+CHRW.US,D,20230320,000000,96,96.38,95.03,95.97,1013997,0
+CHRW.US,D,20230321,000000,96.83,97.53,96.1,96.62,971046,0
+CHRW.US,D,20230322,000000,96.36,97.54,94.92,94.96,803008,0
+CHRW.US,D,20230323,000000,94.96,96.43,94.23,94.87,1053508,0
+CHRW.US,D,20230324,000000,94.66,95.98,93.875,95.48,892340,0
+CHRW.US,D,20230327,000000,96.37,96.805,95.56,96.46,544098,0
+CHRW.US,D,20230328,000000,96.25,97.39,95.95,96.51,711113,0
+CHRW.US,D,20230329,000000,96.94,97.29,95.76,96.43,694718,0
+CHRW.US,D,20230330,000000,96.74,97.52,96.5,96.65,656998,0
+CHRW.US,D,20230331,000000,97.08,99.61,96.84,99.37,1117246,0
+CHRW.US,D,20230403,000000,99.095,99.095,95.96,97.01,996362,0
+CHRW.US,D,20230404,000000,97.17,97.62,94.27,94.67,1039875,0
+CHRW.US,D,20230405,000000,94.63,95.43,92.92,93.18,1116299,0
+CHRW.US,D,20230406,000000,92.87,93.25,92.15,92.67,867957,0
+CHRW.US,D,20230410,000000,92.2,95.14,91.53,95.14,1114816,0
+CHRW.US,D,20230411,000000,95.36,96.68,94.01,95.69,853293,0
+CHRW.US,D,20230412,000000,96.32,96.395,94.645,94.73,726105,0
+CHRW.US,D,20230413,000000,94.86,96.05,93.36,95.58,1022686,0
+CHRW.US,D,20230414,000000,95.3,96.65,95.07,95.57,768912,0
+CHRW.US,D,20230417,000000,96.14,96.14,94.68,95.77,933629,0
+CHRW.US,D,20230418,000000,95.72,97.38,95.27,95.92,1038722,0
+CHRW.US,D,20230419,000000,95.7,96.145,95.005,96,840302,0
+CHRW.US,D,20230420,000000,95.95,97.6,95.95,97.11,862369,0
+CHRW.US,D,20230421,000000,97.57,98.02,96.565,97.39,791951,0
+CHRW.US,D,20230424,000000,97.14,98.69,97.1,98.57,1012300,0
+CHRW.US,D,20230425,000000,97.47,98.01,95.62,95.86,1212630,0
+CHRW.US,D,20230426,000000,94.725,95.41,92.31,92.5,1888940,0
+CHRW.US,D,20230427,000000,95.26,100.645,94.97,99.68,3024715,0
+CHRW.US,D,20230428,000000,99.85,102.08,99.35,100.87,2102000,0
+CHRW.US,D,20230501,000000,101.26,104.78,101.26,104.44,2131664,0
+CHRW.US,D,20230502,000000,104.23,104.83,102.28,104.4,1512637,0
+CHRW.US,D,20230503,000000,105,106.14,104.74,105.065,1381898,0
+CHRW.US,D,20230504,000000,104.68,105.175,102.67,102.74,1021176,0
+CHRW.US,D,20230505,000000,103.16,104.88,103.16,104.5,842988,0
+CHRW.US,D,20230508,000000,104.5,104.58,102.785,102.96,941094,0
+CHRW.US,D,20230509,000000,102.34,102.63,101.4,101.59,1019517,0
+CHRW.US,D,20230510,000000,102.17,102.485,99.56,100.66,999618,0
+CHRW.US,D,20230511,000000,100.42,100.84,99.125,99.3,709620,0
+CHRW.US,D,20230512,000000,99.74,100.22,98.7,99.24,668720,0
+CHRW.US,D,20230515,000000,99.24,100.175,98.47,100.02,659047,0
+CHRW.US,D,20230516,000000,99.21,99.21,96.65,97.97,996851,0
+CHRW.US,D,20230517,000000,98.48,100.94,98.22,100.71,1131552,0
+CHRW.US,D,20230518,000000,100.58,101.64,99.875,101.49,757262,0
+CHRW.US,D,20230519,000000,101.72,101.84,98.72,100.43,791171,0
+CHRW.US,D,20230522,000000,101.37,101.56,99.85,101.09,688954,0
+CHRW.US,D,20230523,000000,101.19,102.24,100.91,101.47,778161,0
+CHRW.US,D,20230524,000000,101,101,98.39,99.32,835801,0
+CHRW.US,D,20230525,000000,99.44,99.925,98.74,99.42,663920,0
+CHRW.US,D,20230526,000000,99,99.12,97.34,97.54,1569778,0
+CHRW.US,D,20230530,000000,97.67,98.72,96.52,97.55,1063160,0
+CHRW.US,D,20230531,000000,97.36,97.87,94.25,94.54,2772630,0
+CHRW.US,D,20230601,000000,94.54,95.59,93.53,94.87,1530778,0
+CHRW.US,D,20230602,000000,94.75,98.26,94.26,97.67,1809432,0
+CHRW.US,D,20230605,000000,95.03,95.21,91.175,91.4,2679054,0
+CHRW.US,D,20230606,000000,91.48,93.32,90.49,91.39,1641522,0
+CHRW.US,D,20230607,000000,90.91,92.15,90.63,91.9,1338219,0
+CHRW.US,D,20230608,000000,92.13,92.37,90.92,91.22,1007127,0
+CHRW.US,D,20230609,000000,91.22,91.77,89.45,89.73,1177384,0
+CHRW.US,D,20230612,000000,90.57,90.89,89.06,90.32,1170641,0
+CHRW.US,D,20230613,000000,90.45,91.72,90.09,91.34,1037143,0
+CHRW.US,D,20230614,000000,92.01,95.44,91.48,94.61,1518647,0
+CHRW.US,D,20230615,000000,94.61,95.75,94.38,95.36,923972,0
+CHRW.US,D,20230616,000000,95.99,96.34,94.41,94.62,1841147,0
+CHRW.US,D,20230620,000000,94.07,94.59,92.5725,92.66,944467,0
+CHRW.US,D,20230621,000000,91.98,93.845,91.68,93.42,666774,0
+CHRW.US,D,20230622,000000,93.34,93.4,91.86,92.04,897067,0
+CHRW.US,D,20230623,000000,91.55,92.06,90.16,90.45,3115698,0
+CHRW.US,D,20230626,000000,91.21,92.6498,90.21,92.56,843542,0
+CHRW.US,D,20230627,000000,92.93,95.04,92.68,94.44,694693,0
+CHRW.US,D,20230628,000000,94.56,94.705,92.9,93.88,646248,0
+CHRW.US,D,20230629,000000,93.41,94.53,93.28,94.28,594027,0
+CHRW.US,D,20230630,000000,94.7,94.75,93.135,94.35,915524,0
+CHRW.US,D,20230703,000000,94.01,95.67,93.88,95.52,469966,0
+CHRW.US,D,20230705,000000,94.85,95.92,94.15,94.65,767208,0
+CHRW.US,D,20230706,000000,93.48,95.21,93.21,94.94,762867,0
+CHRW.US,D,20230707,000000,95.04,96.5,95.04,95.26,1155030,0
+CHRW.US,D,20230710,000000,95.58,96.925,95.58,96.23,641563,0
+CHRW.US,D,20230711,000000,96.19,98.33,96.13,98.21,840288,0
+CHRW.US,D,20230712,000000,99.15,99.15,97.03,97.64,925711,0
+CHRW.US,D,20230713,000000,97.8,97.99,96.72,96.85,713917,0
+CHRW.US,D,20230714,000000,97.17,97.17,95.125,95.6,751001,0
+CHRW.US,D,20230717,000000,94.93,95.3,93.995,94.85,674366,0
+CHRW.US,D,20230718,000000,95,96.74,95,95.9,679706,0
+CHRW.US,D,20230719,000000,96.16,98.57,96.125,98.32,959695,0
+CHRW.US,D,20230720,000000,98.32,99.44,97.36,98.56,1031564,0
+CHRW.US,D,20230721,000000,98.41,98.98,97.96,98.6,635025,0
+CHRW.US,D,20230724,000000,97.86,99.05,97.28,97.94,874376,0
+CHRW.US,D,20230725,000000,97.97,98.66,97.29,97.92,620683,0
+CHRW.US,D,20230726,000000,98.15,99.11,97.73,98.28,982933,0
+CHRW.US,D,20230727,000000,98.8,98.8,97.27,97.66,724913,0
+CHRW.US,D,20230728,000000,98.75,100.65,98.29,100.4,1176183,0
+CHRW.US,D,20230731,000000,100.44,100.88,99.48,100.18,1201263,0
+CHRW.US,D,20230801,000000,99.9,99.95,98.68,99.39,835371,0
+CHRW.US,D,20230802,000000,98.65,99.6,97.1,97.44,1387945,0
+CHRW.US,D,20230803,000000,99.62,100.01,96.5,98.22,1598301,0
+CHRW.US,D,20230804,000000,98.5,99.62,98.05,98.52,808156,0
+CHRW.US,D,20230807,000000,99.34,100.43,99.24,100,916383,0
+CHRW.US,D,20230808,000000,99.43,99.6482,97.3,97.92,1057199,0
+CHRW.US,D,20230809,000000,97.79,98.75,97.345,97.96,916244,0
+CHRW.US,D,20230810,000000,98.46,99.06,96.11,96.44,874973,0
+CHRW.US,D,20230811,000000,95.89,95.89,94.66,95.23,872665,0
+CHRW.US,D,20230814,000000,95.04,95.65,93.85,95.39,923182,0
+CHRW.US,D,20230815,000000,95.12,95.34,94.01,94.56,781292,0
+CHRW.US,D,20230816,000000,94.46,95.21,93.91,94.31,659998,0
+CHRW.US,D,20230817,000000,94.74,95.05,93.08,93.33,692852,0
+CHRW.US,D,20230818,000000,92.81,95.04,92.62,94.99,850407,0
+CHRW.US,D,20230821,000000,94.91,95.3,93.055,93.52,825918,0
+CHRW.US,D,20230822,000000,93.52,93.9,92.415,92.86,581706,0
+CHRW.US,D,20230823,000000,92.86,93.27,92.35,93.19,452833,0
+CHRW.US,D,20230824,000000,92.88,93.54,92.44,93.14,529018,0
+CHRW.US,D,20230825,000000,93.26,94.28,93.12,93.76,463048,0
+CHRW.US,D,20230828,000000,94.22,94.3,92.62,93.04,648157,0
+CHRW.US,D,20230829,000000,92.89,94.42,92.61,94.38,664003,0
+CHRW.US,D,20230830,000000,94.52,94.97,93.92,94.63,983961,0
+CHRW.US,D,20230831,000000,92.66,93.19,90.39,90.43,1910998,0
+CHRW.US,D,20230901,000000,91.04,91.04,87.93,88.35,1402466,0
+CHRW.US,D,20230905,000000,88.31,89.16,87.52,88.65,1143227,0
+CHRW.US,D,20230906,000000,88.58,89.32,87.22,87.38,1092041,0
+CHRW.US,D,20230907,000000,87.24,87.625,86.02,86.19,1691856,0
+CHRW.US,D,20230908,000000,86.25,86.7,85.225,86.32,1114481,0
+CHRW.US,D,20230911,000000,86.8,87.06,86.115,86.55,651941,0
+CHRW.US,D,20230912,000000,86.19,87.83,85.91,86.98,917143,0
+CHRW.US,D,20230913,000000,87.44,87.71,86.43,87.37,1177787,0
+CHRW.US,D,20230914,000000,88.4,90.07,88.16,89.89,1015243,0
+CHRW.US,D,20230915,000000,89.89,91.26,89.73,90.54,2382465,0
+CHRW.US,D,20230918,000000,90.23,90.36,87.6,87.82,838409,0
+CHRW.US,D,20230919,000000,87.97,88.75,87.75,88.5,1011975,0
+CHRW.US,D,20230920,000000,88.58,88.84,87.53,87.58,518336,0
+CHRW.US,D,20230921,000000,87.69,87.86,86.74,86.75,656347,0
+CHRW.US,D,20230922,000000,86.95,87.135,85.8575,85.93,507844,0
+CHRW.US,D,20230925,000000,85.81,86.49,85.32,85.59,723855,0
+CHRW.US,D,20230926,000000,85.61,86.38,84.76,84.95,1009815,0
+CHRW.US,D,20230927,000000,84.94,86.76,84.795,86.29,938430,0
+CHRW.US,D,20230928,000000,86.31,87.44,85.115,87.14,908840,0
+CHRW.US,D,20230929,000000,87.56,88.14,85.76,86.13,962735,0
+CHRW.US,D,20231002,000000,85.75,86.14,84.53,85.65,1030922,0
+CHRW.US,D,20231003,000000,85.35,86.43,85.285,85.71,851112,0
+CHRW.US,D,20231004,000000,85.98,86.42,84.58,85.51,643763,0
+CHRW.US,D,20231005,000000,85.21,85.51,83.8,84.35,650884,0
+CHRW.US,D,20231006,000000,84.22,85.54,83.75,84.86,719869,0
+CHRW.US,D,20231009,000000,84.38,86.8,84.29,86.35,722131,0
+CHRW.US,D,20231010,000000,86.35,87.08,86.26,86.5,620216,0
+CHRW.US,D,20231011,000000,86.39,87.14,85.13,85.99,632846,0
+CHRW.US,D,20231012,000000,86.17,86.3056,83.71,84.74,898159,0
+CHRW.US,D,20231013,000000,84.92,86.18,83.93,84,1233971,0
+CHRW.US,D,20231016,000000,84.49,86.2,84.49,85.75,1268057,0
+CHRW.US,D,20231017,000000,85.75,86.59,85.54,86.21,924525,0
+CHRW.US,D,20231018,000000,83.23,84.18,82.46,83.78,1465648,0
+CHRW.US,D,20231019,000000,83.92,84.25,82.88,83.31,1142636,0
+CHRW.US,D,20231020,000000,84.04,85.95,83.03,85.33,1581638,0
+CHRW.US,D,20231023,000000,85.23,85.92,83.94,84.19,1148516,0
+CHRW.US,D,20231024,000000,84.5,85.005,83.43,83.75,959667,0
+CHRW.US,D,20231025,000000,83.56,83.56,81.9376,82.73,815234,0
+CHRW.US,D,20231026,000000,82.8,82.93,80.18,81.02,1167644,0
+CHRW.US,D,20231027,000000,81.78,83.24,80.95,81.26,1511252,0
+CHRW.US,D,20231030,000000,81.81,82.295,80.17,80.62,1498968,0
+CHRW.US,D,20231031,000000,80.7,82.22,80.415,81.83,1450034,0
+CHRW.US,D,20231101,000000,82.2,82.2,80.41,81.46,1377182,0
+CHRW.US,D,20231102,000000,83.91,83.91,81.14,81.43,2481449,0
+CHRW.US,D,20231103,000000,81.96,82.45,80.74,81.69,1470949,0
+CHRW.US,D,20231106,000000,81.8,82.38,80.83,82,956422,0
+CHRW.US,D,20231107,000000,81.44,83.16,81.06,82.77,1152155,0
+CHRW.US,D,20231108,000000,82.56,83.05,81.15,81.4,850233,0
+CHRW.US,D,20231109,000000,81.88,81.88,80.07,80.12,951029,0
+CHRW.US,D,20231110,000000,80.73,80.73,79.21,79.96,1711700,0
+CHRW.US,D,20231113,000000,79.85,80.5,78.69,78.97,974642,0
+CHRW.US,D,20231114,000000,80,83.55,79.805,83.29,1234756,0
+CHRW.US,D,20231115,000000,83.36,84.47,82.89,83.25,1076809,0
+CHRW.US,D,20231116,000000,82.9,83.655,81.79,81.86,1687777,0
+CHRW.US,D,20231117,000000,82.87,83,81.49,82.6,1154390,0
+CHRW.US,D,20231120,000000,82.31,82.4,81.42,82.03,852984,0
+CHRW.US,D,20231121,000000,81.83,82.4016,81.31,82.31,1198730,0
+CHRW.US,D,20231122,000000,82.34,83.04,82.08,82.74,1064031,0
+CHRW.US,D,20231124,000000,82.74,82.74,81.855,82.51,405675,0
+CHRW.US,D,20231127,000000,82.17,82.17,80.55,81.41,895343,0
+CHRW.US,D,20231128,000000,81.41,82.42,80.79,82.39,1150201,0
+CHRW.US,D,20231129,000000,82.17,83.11,81.38,81.57,1131420,0
+CHRW.US,D,20231130,000000,81.06,82.08,80.08,82.05,3134861,0
+CHRW.US,D,20231201,000000,82.53,83.76,81.92,83.26,871304,0
+CHRW.US,D,20231204,000000,83.19,85.97,82.99,85.72,1941246,0
+CHRW.US,D,20231205,000000,85.24,85.49,84.45,85.07,1114920,0
+CHRW.US,D,20231206,000000,85.22,86.31,85.07,85.51,954341,0
+CHRW.US,D,20231207,000000,85.54,86.76,85.035,86.02,781553,0
+CHRW.US,D,20231208,000000,86.08,86.235,84.46,84.5,1069984,0
+CHRW.US,D,20231211,000000,84.4,84.89,83.72,84.42,1043780,0
+CHRW.US,D,20231212,000000,84.55,84.55,83.43,83.6,1265056,0
+CHRW.US,D,20231213,000000,83.4,84.86,82.4,84.85,1531403,0
+CHRW.US,D,20231214,000000,85.63,86.57,84.775,85.04,1933311,0
+CHRW.US,D,20231215,000000,85.26,86,84.48,84.95,3614664,0
+CHRW.US,D,20231218,000000,85.52,85.7,84.2,84.41,1289071,0
+CHRW.US,D,20231219,000000,84.63,85.53,84.025,85.06,1627018,0
+CHRW.US,D,20231220,000000,84.42,86.49,84.09,85.24,1016332,0
+CHRW.US,D,20231221,000000,85.71,86.5,85.33,85.85,872946,0
+CHRW.US,D,20231222,000000,85.94,87.62,85.64,87.27,758743,0
+CHRW.US,D,20231226,000000,87.28,87.99,86.9,87.25,626102,0
+CHRW.US,D,20231227,000000,87.16,87.41,86.485,86.86,511866,0
+CHRW.US,D,20231228,000000,86.88,87.3,86.47,86.89,530845,0
+CHRW.US,D,20231229,000000,86.74,87.3,85.93,86.39,844099,0
+CHRW.US,D,20240102,000000,86.43,87.6037,86.2,87.13,1250238,0
+CHRW.US,D,20240103,000000,87,89.71,86.68,87.34,2243375,0
+CHRW.US,D,20240104,000000,87,88.43,86.91,88.21,1614183,0
+CHRW.US,D,20240105,000000,87.85,89.71,87.59,88.59,1814594,0
+CHRW.US,D,20240108,000000,88.37,88.37,86.6,87.59,1258559,0
+CHRW.US,D,20240109,000000,87.03,87.61,86.31,86.62,992481,0
+CHRW.US,D,20240110,000000,86.68,87.43,86.64,87.19,875140,0
+CHRW.US,D,20240111,000000,87.12,87.49,85.92,87,1152201,0
+CHRW.US,D,20240112,000000,87.49,88.34,86.82,86.87,951717,0
+CHRW.US,D,20240116,000000,86.73,86.73,85.2,85.81,1225664,0
+CHRW.US,D,20240117,000000,85.33,85.83,84.69,84.94,902736,0
+CHRW.US,D,20240118,000000,85.08,85.76,84.79,85.57,783576,0
+CHRW.US,D,20240119,000000,86.03,86.6,84.38,86.25,1219619,0
+CHRW.US,D,20240122,000000,86.97,87.68,86.16,87.13,876299,0
+CHRW.US,D,20240123,000000,87.42,88,87.25,87.3,882853,0
+CHRW.US,D,20240124,000000,87.73,87.73,85.415,85.57,684150,0
+CHRW.US,D,20240125,000000,86.03,86.995,85.65,86.92,709699,0
+CHRW.US,D,20240126,000000,87.22,87.68,86.28,87.39,917113,0
+CHRW.US,D,20240129,000000,87.23,87.5,85.71,85.84,1553280,0
+CHRW.US,D,20240130,000000,84.81,86.01,84.13,85.91,1288959,0
+CHRW.US,D,20240131,000000,85.85,85.87,83.97,84.09,2906914,0
+CHRW.US,D,20240201,000000,77.525,79,71.57,73.5,7420053,0
+CHRW.US,D,20240202,000000,73.13,75.05,72.4,74.13,2667589,0
+CHRW.US,D,20240205,000000,73.39,74.22,72.11,74.04,2192081,0
+CHRW.US,D,20240206,000000,74,75.82,74,74.52,1671530,0
+CHRW.US,D,20240207,000000,74.92,74.975,73.19,73.66,1613726,0
+CHRW.US,D,20240208,000000,73.82,74.725,72.06,74.66,1891765,0
+CHRW.US,D,20240209,000000,74.85,74.85,73.59,74.67,941658,0
+CHRW.US,D,20240212,000000,74.67,76.385,74.545,75.76,1069798,0
+CHRW.US,D,20240213,000000,74.73,75.05,73.375,74.09,1246443,0
+CHRW.US,D,20240214,000000,74.06,74.26,73.22,73.84,931511,0
+CHRW.US,D,20240215,000000,73.83,74.225,73.53,73.7,1301586,0
+CHRW.US,D,20240216,000000,73.39,73.48,72.18,72.25,876301,0
+CHRW.US,D,20240220,000000,72.1,72.6,71.29,71.64,1280958,0
+CHRW.US,D,20240221,000000,71.93,72.74,71.42,72.5,1108812,0
+CHRW.US,D,20240222,000000,72.03,73.85,72.01,73.65,1298713,0
+CHRW.US,D,20240223,000000,73.91,74.3,72.915,73.35,1351435,0
+CHRW.US,D,20240226,000000,73.15,73.88,72.9,73.43,1115617,0
+CHRW.US,D,20240227,000000,73.6,74.41,72.91,74.22,1492234,0
+CHRW.US,D,20240228,000000,73.93,74.56,73.79,74.39,1167092,0
+CHRW.US,D,20240229,000000,74.44,75.015,73.9,74.08,2670252,0
+CHRW.US,D,20240301,000000,74.65,74.65,72.642,73.88,1402511,0
+CHRW.US,D,20240304,000000,73.8,73.9,70.33,70.45,2261429,0
+CHRW.US,D,20240305,000000,70.08,70.67,69.115,69.65,1624584,0
+CHRW.US,D,20240306,000000,72.57,74.315,71.36,71.96,2525565,0
+CHRW.US,D,20240307,000000,72.07,72.74,71.54,72.61,1576874,0
+CHRW.US,D,20240308,000000,72.82,73.25,72.285,72.45,1066012,0
+CHRW.US,D,20240311,000000,72.82,75.39,72.82,75,1802221,0
+CHRW.US,D,20240312,000000,74.87,75.92,74.66,75.68,1391633,0
+CHRW.US,D,20240313,000000,75.39,77.42,75.26,75.31,1794856,0
+CHRW.US,D,20240314,000000,74.93,75.1,73.42,74.9,2175053,0
+CHRW.US,D,20240315,000000,74.46,75.87,73.91,73.94,10532613,0
+CHRW.US,D,20240318,000000,74.28,74.4,73.22,73.38,1794627,0
+CHRW.US,D,20240319,000000,73.61,74.53,73,74.06,1748850,0
+CHRW.US,D,20240320,000000,73.83,73.965,72.915,73.95,1146797,0
+CHRW.US,D,20240321,000000,73.82,74.43,72.76,74.35,1352109,0
+CHRW.US,D,20240322,000000,75.01,75.33,74.09,74.47,981136,0
+CHRW.US,D,20240325,000000,74.86,74.95,73.89,74.82,2006111,0
+CHRW.US,D,20240326,000000,74.92,75.01,72.82,72.83,1683046,0
+CHRW.US,D,20240327,000000,72.42,74.55,72.42,74.32,1185186,0
+CHRW.US,D,20240328,000000,75.07,76.28,74.47,76.14,1461682,0
+CHRW.US,D,20240401,000000,74.73,75.19,73.1,73.34,1324704,0
+CHRW.US,D,20240402,000000,73.38,73.4,72.04,72.22,1165732,0
+CHRW.US,D,20240403,000000,72.78,73.13,71.67,71.77,852240,0
+CHRW.US,D,20240404,000000,71.72,73,71.46,71.68,881279,0
+CHRW.US,D,20240405,000000,71.41,71.97,71.07,71.18,1034787,0
+CHRW.US,D,20240408,000000,70.86,72.558,70.8,72.06,1004671,0
+CHRW.US,D,20240409,000000,71.54,73.02,71.54,72.93,1049616,0
+CHRW.US,D,20240410,000000,72.2,72.68,71.01,72.01,1055620,0
+CHRW.US,D,20240411,000000,72.7,73.53,72.02,72.15,945697,0
+CHRW.US,D,20240412,000000,71.72,71.72,70.39,70.48,743308,0
+CHRW.US,D,20240415,000000,70.53,70.76,68.4675,69.01,1285688,0
+CHRW.US,D,20240416,000000,68.83,68.83,67.35,67.89,1642985,0
+CHRW.US,D,20240417,000000,66.08,68.87,65,68.81,2071381,0
+CHRW.US,D,20240418,000000,69.25,69.94,68.98,69.87,1685870,0
+CHRW.US,D,20240419,000000,70.07,71.55,69.92,71.22,1570637,0
+CHRW.US,D,20240422,000000,71.66,71.89,70.53,70.76,1344555,0
+CHRW.US,D,20240423,000000,70.29,71.61,70.28,70.35,843226,0
+CHRW.US,D,20240424,000000,69.84,70.98,69.66,70.94,1136010,0
+CHRW.US,D,20240425,000000,71.2,71.58,69.7,70.26,2364308,0
+CHRW.US,D,20240426,000000,70.06,70.8,69.685,70.22,1026328,0
+CHRW.US,D,20240429,000000,70.28,71.8,70.26,71.7,1640679,0
+CHRW.US,D,20240430,000000,71.55,71.755,70.16,71,3140465,0
+CHRW.US,D,20240501,000000,70.95,72.825,70.405,72.09,2855929,0
+CHRW.US,D,20240502,000000,81,85,79.6,80.93,6430404,0
+CHRW.US,D,20240503,000000,81.22,81.67,79.88,81.2,2545846,0
+CHRW.US,D,20240506,000000,81.93,82.1,78.645,78.75,2101321,0
+CHRW.US,D,20240507,000000,78.91,79.9,78.16,79.53,1399621,0
+CHRW.US,D,20240508,000000,79.42,81.04,79.05,80.97,1192833,0
+CHRW.US,D,20240509,000000,81.23,81.95,80.41,81.26,1013369,0
+CHRW.US,D,20240510,000000,81.8,82.83,81.36,82.72,1289764,0
+CHRW.US,D,20240513,000000,82.96,84.68,82.72,84.47,1283112,0
+CHRW.US,D,20240514,000000,84.98,86.39,83.86,83.87,1465216,0
+CHRW.US,D,20240515,000000,84.23,84.23,82.04,83.35,1832692,0
+CHRW.US,D,20240516,000000,83.2,83.46,81.67,83.15,1334027,0
+CHRW.US,D,20240517,000000,83.22,84.56,83.075,84.11,1625447,0
+CHRW.US,D,20240520,000000,84.11,84.69,83.45,84.53,1268083,0
+CHRW.US,D,20240521,000000,84.29,84.48,82.37,82.6,1234593,0
+CHRW.US,D,20240522,000000,82.03,84.51,81.39,84.34,2018206,0
+CHRW.US,D,20240523,000000,84.01,85.59,83.85,84.595,2228330,0
+CHRW.US,D,20240524,000000,84.79,86.85,84.79,86.72,2141602,0
+CHRW.US,D,20240528,000000,86.59,86.74,85.07,86.03,2035470,0
+CHRW.US,D,20240529,000000,85.23,85.39,83.91,83.99,1411422,0
+CHRW.US,D,20240530,000000,84.02,85.159,83.38,84.89,1389669,0
+CHRW.US,D,20240531,000000,85.2,86.57,84.85,86.37,6563951,0
+CHRW.US,D,20240603,000000,86.77,87.99,86.66,87.11,1295528,0
+CHRW.US,D,20240604,000000,87,87.21,85.81,85.99,1143323,0
+CHRW.US,D,20240605,000000,86.25,87.7,85.87,87.64,1066478,0
+CHRW.US,D,20240606,000000,88.2,88.335,87.27,87.83,1023922,0
+CHRW.US,D,20240607,000000,86.59,88.61,86.35,86.98,1538096,0
+CHRW.US,D,20240610,000000,86.52,86.77,85.22,85.59,1321005,0
+CHRW.US,D,20240611,000000,84.85,84.9499,84.001,84.45,1172308,0
+CHRW.US,D,20240612,000000,85.26,86.1,84.37,84.79,772599,0
+CHRW.US,D,20240613,000000,84.48,84.72,83.41,84.52,818641,0
+CHRW.US,D,20240614,000000,84.24,84.24,82.16,83.6,1009444,0
+CHRW.US,D,20240617,000000,83.6,86.005,83.23,85.8,1252201,0
+CHRW.US,D,20240618,000000,85.95,87.51,85.54,85.67,1211434,0
+CHRW.US,D,20240620,000000,85.32,87.67,85.32,87.49,1773251,0
+CHRW.US,D,20240621,000000,87.53,88.24,86.46,86.79,4337419,0
+CHRW.US,D,20240624,000000,87.13,89.07,86.65,88.49,1310334,0
+CHRW.US,D,20240625,000000,89.02,90.24,88.28,89.5,1478505,0
+CHRW.US,D,20240626,000000,89,90.075,88.745,89.26,1751362,0
+CHRW.US,D,20240627,000000,89.12,89.56,87.48,87.73,1087541,0
+CHRW.US,D,20240628,000000,88.22,88.65,87.265,88.12,3426329,0
+CHRW.US,D,20240701,000000,88.31,88.88,86.55,86.81,907303,0
+CHRW.US,D,20240702,000000,86.79,87.3,86.03,86.15,1396081,0
+CHRW.US,D,20240703,000000,86.55,87.82,86.395,87.51,799696,0
+CHRW.US,D,20240705,000000,86.24,87.6,85.51,86.49,1430327,0
+CHRW.US,D,20240708,000000,86.7,87.19,85.71,86.62,1043194,0
+CHRW.US,D,20240709,000000,87.67,87.9,86.41,86.55,1388748,0
+CHRW.US,D,20240710,000000,87.01,87.01,84.24,85.44,1653695,0
+CHRW.US,D,20240711,000000,85.89,87.13,85.47,86.37,1084818,0
+CHRW.US,D,20240712,000000,86.89,87.55,86.22,86.76,1702360,0
+CHRW.US,D,20240715,000000,87.1,87.35,86.02,87.03,1755471,0
+CHRW.US,D,20240716,000000,87.17,89.11,87.17,87.74,1606820,0
+CHRW.US,D,20240717,000000,87.09,89,86.54,88.97,1279703,0
+CHRW.US,D,20240718,000000,88.7,89.81,86.96,87.4,1457154,0
+CHRW.US,D,20240719,000000,87.63,88.9,86.79,88.86,1400278,0
+CHRW.US,D,20240722,000000,90.62,91.36,89.69,90.19,1549364,0
+CHRW.US,D,20240723,000000,89.04,91.09,88.601,90.63,1254610,0
+CHRW.US,D,20240724,000000,90.65,91.49,89.65,90.21,1160306,0
+CHRW.US,D,20240725,000000,90.51,91.61,89.27,89.41,1764955,0
+CHRW.US,D,20240726,000000,89.58,90.12,88.54,89.47,1379110,0
+CHRW.US,D,20240729,000000,89.59,89.91,88.51,89.25,1297368,0
+CHRW.US,D,20240730,000000,89.48,90.19,88.65,89.34,973387,0
+CHRW.US,D,20240731,000000,89.49,89.98,87.48,89.05,4435546,0
+CHRW.US,D,20240801,000000,98.86,105.41,98.275,102.21,4117459,0
+CHRW.US,D,20240802,000000,101.55,102.7303,97.79,98.63,2362097,0
+CHRW.US,D,20240805,000000,98,99.38,96.51,98.73,1705371,0
+CHRW.US,D,20240806,000000,98.49,101.41,98.07,99.18,1626149,0
+CHRW.US,D,20240807,000000,99.26,100.2699,97.67,97.77,1342380,0
+CHRW.US,D,20240808,000000,98.1,99.49,97.21,98.57,1662202,0
+CHRW.US,D,20240809,000000,99.01,99.04,97.88,98.505,745141,0
+CHRW.US,D,20240812,000000,98.26,98.77,97.51,98.7,818657,0
+CHRW.US,D,20240813,000000,98.05,98.62,96.365,98.26,1169300,0
+CHRW.US,D,20240814,000000,98.26,98.45,97.36,97.79,798713,0
+CHRW.US,D,20240815,000000,98.63,99.98,97.7,97.84,771939,0
+CHRW.US,D,20240816,000000,97.93,99.5,97.2,99.22,1227242,0
+CHRW.US,D,20240819,000000,99.21,101.1,98.51,101.05,1153265,0
+CHRW.US,D,20240820,000000,101,101,99.01,99.18,770161,0
+CHRW.US,D,20240821,000000,99.67,101,99.19,100.67,755720,0
+CHRW.US,D,20240822,000000,100.62,101.52,100.57,101.33,663612,0
+CHRW.US,D,20240823,000000,101.23,102.079,101.1125,101.79,604992,0
+CHRW.US,D,20240826,000000,102.39,102.67,101.605,102.31,628639,0
+CHRW.US,D,20240827,000000,102.47,103.75,101.87,103.6,849940,0
+CHRW.US,D,20240828,000000,103.55,104,102.67,103.96,915306,0
+CHRW.US,D,20240829,000000,104.24,104.65,102.9,103.01,1028760,0
+CHRW.US,D,20240830,000000,103.47,103.87,102.78,103.51,1640922,0
+CHRW.US,D,20240903,000000,103.25,104.1,102.5,103.61,1109298,0
+CHRW.US,D,20240904,000000,103.63,104.395,103.19,104.13,1213379,0
+CHRW.US,D,20240905,000000,104.21,104.5,101.18,102.18,1034741,0
+CHRW.US,D,20240906,000000,101.87,102.52,99.92,100.8,1148360,0
+CHRW.US,D,20240909,000000,100.86,102.56,100.86,101.07,1032152,0
+CHRW.US,D,20240910,000000,100.98,101.47,100.16,101.07,859306,0
+CHRW.US,D,20240911,000000,100.83,100.84,98.95,100.07,876093,0
+CHRW.US,D,20240912,000000,100,100.65,98.39,99.46,973991,0
+CHRW.US,D,20240913,000000,99.73,100.4,97.77,100.07,744184,0
+CHRW.US,D,20240916,000000,100.11,100.68,99.07,100.31,1049012,0
+CHRW.US,D,20240917,000000,100.84,101.42,99.23,100.26,1460194,0
+CHRW.US,D,20240918,000000,100.59,103.64,99.99,102.04,1649110,0
+CHRW.US,D,20240919,000000,102.99,103.85,102.225,103.64,1514764,0
+CHRW.US,D,20240920,000000,102.74,104.59,100.91,104.2,7034158,0
+CHRW.US,D,20240923,000000,104.2,106.86,104.06,106.45,2094974,0
+CHRW.US,D,20240924,000000,106.26,108.98,105.73,108.87,1678157,0
+CHRW.US,D,20240925,000000,108.87,109.24,107.48,108.02,1115010,0
+CHRW.US,D,20240926,000000,108.56,109.33,107.22,107.54,1137088,0
+CHRW.US,D,20240927,000000,108.49,108.69,107.57,108.34,982154,0
+CHRW.US,D,20240930,000000,108.94,110.51,108.515,110.37,1474903,0
+CHRW.US,D,20241001,000000,110.37,110.37,108.37,109.8,1190497,0
+CHRW.US,D,20241002,000000,108.95,109.93,108.2311,108.4,649923,0
+CHRW.US,D,20241003,000000,108.01,108.29,105.27,105.5,976110,0
+CHRW.US,D,20241004,000000,106.85,108.51,105.46,106.73,1224328,0
+CHRW.US,D,20241007,000000,106.85,107.09,106,106.72,632320,0
+CHRW.US,D,20241008,000000,106.62,108.39,106.215,107.93,1105553,0
+CHRW.US,D,20241009,000000,107.26,108.545,106.2116,108.26,1005113,0
+CHRW.US,D,20241010,000000,108.36,108.36,106.55,108.04,859882,0
+CHRW.US,D,20241011,000000,108.58,110.36,108.465,110.17,620937,0
+CHRW.US,D,20241014,000000,110.59,110.59,108.63,110.16,687256,0
+CHRW.US,D,20241015,000000,110.35,111.31,108.37,109.1,1181249,0
+CHRW.US,D,20241016,000000,111.01,113.1,110.52,110.64,1076963,0
+CHRW.US,D,20241017,000000,110.42,111.01,109.67,110.89,725839,0
+CHRW.US,D,20241018,000000,111.05,111.05,109.27,110.125,1683959,0
+CHRW.US,D,20241021,000000,109.9,109.9,108.46,108.88,1056919,0
+CHRW.US,D,20241022,000000,108.85,108.88,107.56,108.09,924090,0
+CHRW.US,D,20241023,000000,107.97,108.7899,107.72,107.86,832429,0
+CHRW.US,D,20241024,000000,107.9,108.09,106.34,106.73,1089745,0
+CHRW.US,D,20241025,000000,107.34,108.37,106.73,108.12,954522,0
+CHRW.US,D,20241028,000000,108.87,109.12,107.85,108.94,1123492,0
+CHRW.US,D,20241029,000000,109,110.3,107.9,108,1091477,0
+CHRW.US,D,20241030,000000,107.91,109.983,107.28,109.64,2247090,0
+CHRW.US,D,20241031,000000,103.26,108.53,100.44,103.04,4086822,0
+CHRW.US,D,20241101,000000,102.9,103.47,101.57,101.82,1570109,0
+CHRW.US,D,20241104,000000,102.27,104.15,101.97,102.65,1027464,0
+CHRW.US,D,20241105,000000,102.99,105.02,102.51,104.93,1148081,0
+CHRW.US,D,20241106,000000,106.83,107.36,103.5,106.42,2331918,0
+CHRW.US,D,20241107,000000,106.66,109.4,106.47,107.91,1734199,0
+CHRW.US,D,20241108,000000,107.85,109.34,107.715,108.56,933091,0
+CHRW.US,D,20241111,000000,109.01,110.48,108.94,109.03,917698,0
+CHRW.US,D,20241112,000000,110.52,110.52,108.68,109.09,958253,0
+CHRW.US,D,20241113,000000,109.32,111.76,109.27,111.68,1462909,0
+CHRW.US,D,20241114,000000,111.33,112.2355,110.585,111.48,1136978,0
+CHRW.US,D,20241115,000000,111.26,111.5139,110.03,110.19,992095,0
+CHRW.US,D,20241118,000000,110.19,111.07,109.59,109.99,629393,0
+CHRW.US,D,20241119,000000,109.03,110.19,108.78,109.08,773656,0
+CHRW.US,D,20241120,000000,109.58,109.5999,108.17,109.03,645392,0
+CHRW.US,D,20241121,000000,109.37,109.55,108.24,108.54,774029,0
+CHRW.US,D,20241122,000000,108.4,108.85,106.775,107.61,1265718,0
+CHRW.US,D,20241125,000000,108.8,109.645,105.85,107.54,2658464,0
+CHRW.US,D,20241126,000000,107.71,108.1087,105.8,106.36,1513762,0
+CHRW.US,D,20241127,000000,106.74,107.1,104.395,105.25,1315819,0
+CHRW.US,D,20241129,000000,105.43,105.77,104.925,105.58,499040,0
+CHRW.US,D,20241202,000000,105.97,107.48,104.74,106.18,1200084,0
+CHRW.US,D,20241203,000000,105.85,108.07,105.485,107.6,1362968,0
+CHRW.US,D,20241204,000000,107.16,107.68,105.655,107.62,978174,0
+CHRW.US,D,20241205,000000,107.94,108.2699,105.48,106.17,943769,0
+CHRW.US,D,20241206,000000,106.53,106.53,104.56,105.43,1013110,0
+CHRW.US,D,20241209,000000,106,108.76,105.91,108.14,1225562,0
+CHRW.US,D,20241210,000000,108.39,109.83,106.34,109.21,1211237,0
+CHRW.US,D,20241211,000000,110,110.66,108.66,109.13,1236706,0
+CHRW.US,D,20241212,000000,108.66,114.68,106.54,114.06,2392259,0
+CHRW.US,D,20241213,000000,114.82,114.82,110.3,111.38,1632119,0
+CHRW.US,D,20241216,000000,111.28,112.23,109.59,110.11,1064887,0
+CHRW.US,D,20241217,000000,109.72,110.5,108.7592,108.88,792226,0
+CHRW.US,D,20241218,000000,109.2,109.54,106.35,106.45,947443,0
+CHRW.US,D,20241219,000000,107,107.6,104.88,105,1352073,0
+CHRW.US,D,20241220,000000,105.04,105.3977,102.96,104.34,2001757,0
+CHRW.US,D,20241223,000000,104.13,104.6764,102.85,104.01,864024,0
+CHRW.US,D,20241224,000000,103.87,104.38,102.85,104.28,271805,0
+CHRW.US,D,20241226,000000,104.3,104.64,103.42,104.32,526143,0
+CHRW.US,D,20241227,000000,104.15,104.74,103.19,103.89,517579,0
+CHRW.US,D,20241230,000000,103.04,104.58,102.17,103.48,881741,0
+CHRW.US,D,20241231,000000,103.81,104.28,103.05,103.32,573255,0
+CHRW.US,D,20250102,000000,104.09,104.74,102.25,102.78,614021,0
+CHRW.US,D,20250103,000000,103.95,104.54,102.845,104.44,810804,0
+CHRW.US,D,20250106,000000,104.44,105.355,101.725,103.52,929175,0
+CHRW.US,D,20250107,000000,103.78,105.605,103.6001,104.05,720497,0
+CHRW.US,D,20250108,000000,104.34,105.04,103.06,103.61,931539,0
+CHRW.US,D,20250110,000000,103,104.15,101.69,101.76,849811,0
+CHRW.US,D,20250113,000000,101.39,103.71,100.9201,103.57,818147,0
+CHRW.US,D,20250114,000000,103.81,104.57,102.51,102.84,837952,0
+CHRW.US,D,20250115,000000,104.49,105.18,102.59,103.03,1074735,0
+CHRW.US,D,20250116,000000,103.25,104.14,102.21,102.69,748352,0
+CHRW.US,D,20250117,000000,102.2,103.91,101.67,103.58,1119326,0
+CHRW.US,D,20250121,000000,103.91,105.49,103.66,105.39,840462,0
+CHRW.US,D,20250122,000000,105.59,106.9,104.475,105.25,976072,0
+CHRW.US,D,20250123,000000,106.22,107.06,104.88,107,1016000,0
+CHRW.US,D,20250124,000000,107.57,109.1,106.85,108.16,1083706,0
+CHRW.US,D,20250127,000000,108.49,109.72,108.46,109.05,1137234,0
+CHRW.US,D,20250128,000000,108.33,110.09,107.53,109.82,1017585,0
+CHRW.US,D,20250129,000000,109.27,110.25,107.7,107.93,1507784,0
+CHRW.US,D,20250130,000000,99.6,105.285,98,100.44,3351646,0
+CHRW.US,D,20250131,000000,102.95,103.47,98.9,99.49,2419279,0
+CHRW.US,D,20250203,000000,99.08,99.24,96.73,98.1,1343205,0
+CHRW.US,D,20250204,000000,99.18,99.43,98.1,98.83,951690,0
+CHRW.US,D,20250205,000000,98.94,98.94,97.11,97.25,1513266,0
+CHRW.US,D,20250206,000000,98.13,98.55,96.15,96.64,1139147,0
+CHRW.US,D,20250207,000000,96.67,97.16,95.68,96.59,1087367,0
+CHRW.US,D,20250210,000000,97.02,99.7,96.78,99.34,1300592,0
+CHRW.US,D,20250211,000000,99.16,99.81,98.3201,99.74,1094719,0
+CHRW.US,D,20250212,000000,99.01,99.67,97.43,97.55,953802,0
+CHRW.US,D,20250213,000000,97.63,99.07,97.52,98.62,979776,0
+CHRW.US,D,20250214,000000,98.8,99.64,98.4567,99.49,853960,0
+CHRW.US,D,20250218,000000,99.6,100,98.63,99.92,933172,0
+CHRW.US,D,20250219,000000,99.5,100.44,98.7311,99.02,1158107,0
+CHRW.US,D,20250220,000000,99.02,100.575,98.09,100.42,1087036,0
+CHRW.US,D,20250221,000000,100.41,101.17,98.39,100.88,1616144,0
+CHRW.US,D,20250224,000000,101.06,102.28,100.35,100.68,1158790,0
+CHRW.US,D,20250225,000000,100.88,101.6,98.53,98.77,1281667,0
+CHRW.US,D,20250226,000000,98.83,99.91,98.03,98.18,1541224,0
+CHRW.US,D,20250227,000000,98.96,101.29,98.6302,99.24,1573778,0
+CHRW.US,D,20250228,000000,99.33,101.75,99.33,101.62,1835516,0
+CHRW.US,D,20250303,000000,101.92,102.33,100.011,100.37,929486,0
+CHRW.US,D,20250304,000000,100.535,100.535,98.06,98.35,1469181,0
+CHRW.US,D,20250305,000000,98.09,99.3,97.6,97.91,1346641,0
+CHRW.US,D,20250306,000000,97.73,98.82,96.96,98.12,1063591,0
+CHRW.US,D,20250307,000000,97.8,103.21,97.68,102.45,1709032,0
+CHRW.US,D,20250310,000000,101.8,105.27,101.42,101.56,2159653,0
+CHRW.US,D,20250311,000000,101.71,102.435,97.45,98.05,1665800,0
+CHRW.US,D,20250312,000000,98.33,98.3575,95.08,96.18,1325613,0
+CHRW.US,D,20250313,000000,96.97,97.56,96.025,96.32,1164802,0
+CHRW.US,D,20250314,000000,96.5,98.52,95.95,98.38,1231229,0
+CHRW.US,D,20250317,000000,98.57,101.32,98.13,101,1122805,0
+CHRW.US,D,20250318,000000,100.77,100.985,99.67,100.055,988361,0
+CHRW.US,D,20250319,000000,99.89,100.066,98.38,99.31,1130602,0
+CHRW.US,D,20250320,000000,98.65,99.36,97.16,99.3,1557970,0
+CHRW.US,D,20250321,000000,98.45,100.275,98.11,99.95,7029149,0
+CHRW.US,D,20250324,000000,100.3,100.96,99.925,100.48,1331324,0
+CHRW.US,D,20250325,000000,100.21,101.0299,99.31,100,1400406,0
+CHRW.US,D,20250326,000000,100.26,102.2,100.26,101.88,1075584,0
+CHRW.US,D,20250327,000000,101.88,102.93,101.05,101.68,1082858,0
+CHRW.US,D,20250328,000000,101.98,102.53,100.775,101.13,1218442,0
+CHRW.US,D,20250331,000000,100.83,102.85,100.625,102.4,1662646,0
+CHRW.US,D,20250401,000000,101.84,102.96,100.79,102.76,1244900,0
+CHRW.US,D,20250402,000000,102.49,103,101.36,102.82,1176201,0
+CHRW.US,D,20250403,000000,100.44,101.71,94.115,94.77,1683012,0
+CHRW.US,D,20250404,000000,93.27,94.23,90.83,90.94,1524680,0
+CHRW.US,D,20250407,000000,89.2,92.16,86.465,89.17,2133651,0
+CHRW.US,D,20250408,000000,90.76,91.17,85.78,86.965,1976902,0
+CHRW.US,D,20250409,000000,85.88,93.47,84.6788,91.94,2902916,0
+CHRW.US,D,20250410,000000,90.76,91.19,87.83,90.27,1447632,0
+CHRW.US,D,20250411,000000,89.55,92.185,88.68,91.26,1142015,0
+CHRW.US,D,20250414,000000,92.41,93.16,91.28,92.37,722824,0
+CHRW.US,D,20250415,000000,92.52,93.7,91.44,91.56,1124980,0
+CHRW.US,D,20250416,000000,90.87,91.635,89.1,89.86,817003,0
+CHRW.US,D,20250417,000000,90.47,91.84,90.18,91.14,1036109,0
+CHRW.US,D,20250421,000000,90.09,90.41,88.27,89.27,926815,0
+CHRW.US,D,20250422,000000,90.25,90.91,89.4118,90.28,1109435,0
+CHRW.US,D,20250423,000000,91.89,93.13,90.07,90.61,1118537,0
+CHRW.US,D,20250424,000000,90.71,92.15,90.51,92.03,1365914,0
+CHRW.US,D,20250425,000000,90.79,91.35,88.79,89.75,1108200,0
+CHRW.US,D,20250428,000000,89.7,90.67,88.75,89.08,1512993,0
+CHRW.US,D,20250429,000000,88.34,89.09,87.74,88.33,2089673,0
+CHRW.US,D,20250430,000000,88.33,89.22,86.71,89.22,3008315,0
+CHRW.US,D,20250501,000000,87.61,92.65,87.135,90.28,1956044,0
+CHRW.US,D,20250502,000000,91.33,92.79,89.95,90.83,1359618,0
+CHRW.US,D,20250505,000000,90.45,91.12,89.55,89.94,1118480,0
+CHRW.US,D,20250506,000000,89.01,89.47,88,88.32,1477686,0
+CHRW.US,D,20250507,000000,89.35,89.5,86.58,87.54,1592715,0
+CHRW.US,D,20250508,000000,87.86,90.005,87.41,89.58,1109537,0
+CHRW.US,D,20250509,000000,89.86,89.99,88.65,88.97,709600,0
+CHRW.US,D,20250512,000000,93.38,96.01,93.045,95.95,2228378,0
+CHRW.US,D,20250513,000000,96.3,96.96,95.55,96.28,1631598,0
+CHRW.US,D,20250514,000000,96.45,98.11,95.99,98.03,2583749,0
+CHRW.US,D,20250515,000000,98.11,99.41,97.7125,98.75,1696581,0
+CHRW.US,D,20250516,000000,99.81,100.76,99.35,100.28,1634809,0
+CHRW.US,D,20250519,000000,99.29,100.4,98.965,100.08,1152737,0
+CHRW.US,D,20250520,000000,99.7,101.07,99.49,100.07,1263108,0
+CHRW.US,D,20250521,000000,99.12,99.565,97.08,97.18,1202727,0
+CHRW.US,D,20250522,000000,96.89,96.96,95.41,96.52,1194926,0
+CHRW.US,D,20250523,000000,95.5,96.18,95.3,95.75,938668,0
+CHRW.US,D,20250527,000000,96.76,97.455,95.75,97.3,913623,0
+CHRW.US,D,20250528,000000,97.51,97.53,95.38,95.58,1240045,0
+CHRW.US,D,20250529,000000,95.86,96.36,95.1,96.1,993634,0
+CHRW.US,D,20250530,000000,96.1,96.36,95.285,95.97,2199687,0
+CHRW.US,D,20250602,000000,96.07,96.325,94.15,96.12,1089523,0
+CHRW.US,D,20250603,000000,95.4,97,94.81,96.29,1197045,0
+CHRW.US,D,20250604,000000,96.5,96.89,95.82,96.16,724079,0
+CHRW.US,D,20250605,000000,96.39,96.515,95.42,95.51,697095,0
+CHRW.US,D,20250606,000000,96.02,96.82,95.57,95.8,690183,0
+CHRW.US,D,20250609,000000,96.04,96.5,95.495,95.74,683496,0
+CHRW.US,D,20250610,000000,95.72,96.5675,94.69,96.17,686580,0
+CHRW.US,D,20250611,000000,96.6,96.635,93.92,94.58,1231010,0
+CHRW.US,D,20250612,000000,94.38,95.04,93.93,95,916534,0
+CHRW.US,D,20250613,000000,94.36,95.0354,93.355,93.54,981523,0
+CHRW.US,D,20250616,000000,94.54,95.19,93.71,93.86,1159841,0
+CHRW.US,D,20250617,000000,93.62,94.285,93.08,93.59,1050298,0
+CHRW.US,D,20250618,000000,93.55,94.495,93.29,93.41,1077106,0
+CHRW.US,D,20250620,000000,93.88,94.255,92.38,92.63,1665321,0
+CHRW.US,D,20250623,000000,92.65,93.99,92.36,93.95,625849,0
+CHRW.US,D,20250624,000000,94.31,94.635,93.15,94.28,1396956,0
+CHRW.US,D,20250625,000000,94.13,94.13,92.36,92.71,818571,0
+CHRW.US,D,20250626,000000,93.12,93.8325,92.79,93.19,732554,0
+CHRW.US,D,20250627,000000,93.47,96.865,93.47,96.66,1804367,0
+CHRW.US,D,20250630,000000,96.755,96.755,95.04,95.95,1110895,0
+CHRW.US,D,20250701,000000,96.45,99.64,96.235,98.31,1253174,0
+CHRW.US,D,20250702,000000,98.6,99.34,98,99.14,801332,0
+CHRW.US,D,20250703,000000,99.29,99.87,97.7899,98.03,478230,0
+CHRW.US,D,20250707,000000,97.77,98.13,96.34,96.73,1211074,0
+CHRW.US,D,20250708,000000,96.73,98.57,96.73,98.33,1216753,0
+CHRW.US,D,20250709,000000,98.74,99.8,98.2073,99.12,965163,0
+CHRW.US,D,20250710,000000,99.62,102.5775,99.62,100.84,834992,0
+CHRW.US,D,20250711,000000,100.88,102,99.14,99.4,776796,0
+CHRW.US,D,20250714,000000,98.79,99.175,97.455,98.02,1006406,0
+CHRW.US,D,20250715,000000,98,98.27,96.99,97.06,734558,0
+CHRW.US,D,20250716,000000,98.02,98.485,97.31,97.94,933753,0
+CHRW.US,D,20250717,000000,97.96,99.32,97.73,98.53,1041888,0
+CHRW.US,D,20250718,000000,99.5,99.5,96.78,97.48,1232694,0
+CHRW.US,D,20250721,000000,97.29,97.98,96.27,96.82,756070,0
+CHRW.US,D,20250722,000000,97.05,99.1,97.05,98.94,888115,0
+CHRW.US,D,20250723,000000,99.45,100.84,98.915,100.59,1063599,0
+CHRW.US,D,20250724,000000,100.6,103.27,100.35,103.17,1835350,0
+CHRW.US,D,20250725,000000,103.72,103.78,101.87,102.71,1416861,0
+CHRW.US,D,20250728,000000,102.23,102.76,101.24,101.49,1066361,0
+CHRW.US,D,20250729,000000,100.735,100.81,98.58,99.79,1540943,0
+CHRW.US,D,20250730,000000,99.89,100.164,96.885,97.65,2255299,0
+CHRW.US,D,20250731,000000,110.47,116.159,104.95,115.32,6470089,0
+CHRW.US,D,20250801,000000,114.18,115,111.7401,113.86,2339374,0
+CHRW.US,D,20250804,000000,113.93,116.28,113.4,115.03,1318009,0
+CHRW.US,D,20250805,000000,115.48,116.48,114.64,116.32,1240991,0
+CHRW.US,D,20250806,000000,115.65,117.93,115.38,117.74,1244508,0
+CHRW.US,D,20250807,000000,118.41,119.2,117.49,117.82,1216731,0
+CHRW.US,D,20250808,000000,118.21,118.99,116.73,116.78,1091780,0
+CHRW.US,D,20250811,000000,116.78,116.97,115.71,116.24,1104548,0
+CHRW.US,D,20250812,000000,116.79,118.89,116.65,118.77,1293263,0
+CHRW.US,D,20250813,000000,119.23,121.04,118.21,120.99,1722165,0
+CHRW.US,D,20250814,000000,120.54,121.84,119.65,121.52,1375922,0
+CHRW.US,D,20250815,000000,121.74,122.05,120.56,121.24,1304757,0
+CHRW.US,D,20250818,000000,121.42,123.1425,121.0053,122.97,1259811,0
+CHRW.US,D,20250819,000000,123.34,124.94,122.77,123.82,1246979,0
+CHRW.US,D,20250820,000000,122.88,123.79,120.99,121.08,1303175,0
+CHRW.US,D,20250821,000000,120.9,123.11,120.65,122.8,1450247,0
+CHRW.US,D,20250822,000000,123.22,126.8499,122.5001,125.18,1577443,0
+CHRW.US,D,20250825,000000,124.82,126.68,124.11,126.41,1356095,0
+CHRW.US,D,20250826,000000,125.71,127.339,125.6,126.9,2340180,0
+CHRW.US,D,20250827,000000,126.32,128.46,125.97,128.06,2326823,0
+CHRW.US,D,20250828,000000,128,129.59,126.915,129.29,1711910,0
+CHRW.US,D,20250829,000000,129.6,131.17,127.915,128.7,2265200,0
+CHRW.US,D,20250902,000000,128.03,129.05,127.51,128.89,1366659,0
+CHRW.US,D,20250903,000000,128.36,129.39,127.35,128.79,1001513,0
+CHRW.US,D,20250904,000000,128.47,129.23,127.17,127.84,1285935,0
+CHRW.US,D,20250905,000000,126.97,127.8,124.15,126.13,1448044,0
+CHRW.US,D,20250908,000000,126.39,126.78,125.23,125.9,1217764,0
+CHRW.US,D,20250909,000000,125.52,126.59,125.12,126.05,944143,0
+CHRW.US,D,20250910,000000,125.34,127.825,125.3,127.64,1180303,0
+CHRW.US,D,20250911,000000,127.24,131.175,126.9,131.02,1607113,0
+CHRW.US,D,20250912,000000,130.605,132.92,130.45,132.41,1412332,0
+CHRW.US,D,20250915,000000,132.71,134.91,132.02,133.27,1598994,0
+CHRW.US,D,20250916,000000,133.24,134.04,132.04,133.77,2061769,0
+CHRW.US,D,20250917,000000,133.79,137.03,133.25,135.09,2152009,0
+CHRW.US,D,20250918,000000,136.355,137.91,136.06,137.09,1809250,0
+CHRW.US,D,20250919,000000,137.25,137.996,134.91,136.07,4618993,0
+CHRW.US,D,20250922,000000,136.02,136.22,132.97,133.98,2036964,0
+CHRW.US,D,20250923,000000,133.98,136.31,133.57,134.24,1687476,0
+CHRW.US,D,20250924,000000,134.79,135.53,131.6,133.3,2231222,0
+CHRW.US,D,20250925,000000,133.08,134.495,132.4,133.84,1875540,0
+CHRW.US,D,20250926,000000,134.02,134.59,131.63,131.81,1701853,0
+CHRW.US,D,20250929,000000,133.355,133.355,130.5232,131.87,1408014,0
+CHRW.US,D,20250930,000000,131.45,132.49,130.2674,132.4,1928040,0
+CHRW.US,D,20251001,000000,132.86,133.45,131.79,132.66,1408542,0
+CHRW.US,D,20251002,000000,132.89,135.38,132.89,134.77,1203895,0
+CHRW.US,D,20251003,000000,135,137.77,134.865,135.4,1209175,0
+CHRW.US,D,20251006,000000,134.65,135.28,133.68,134.36,997535,0
+CHRW.US,D,20251007,000000,134.67,134.96,133.3,133.79,844831,0
+CHRW.US,D,20251008,000000,132.56,134.81,130.55,134.04,1560183,0
+CHRW.US,D,20251009,000000,133.56,133.7,128.69,128.9,1805656,0
+CHRW.US,D,20251010,000000,129.67,130.5,125.03,125.31,2183201,0
+CHRW.US,D,20251013,000000,125.7,126.3265,124.34,124.39,997971,0
+CHRW.US,D,20251014,000000,124.39,128.13,123.64,127.98,1569499,0
+CHRW.US,D,20251015,000000,128.81,129.21,127.28,128.01,1150028,0
+CHRW.US,D,20251016,000000,129.36,129.86,125.76,125.99,1602449,0
+CHRW.US,D,20251017,000000,126.24,127.905,125.83,127.39,1417407,0
+CHRW.US,D,20251020,000000,127.78,128.6,126.435,127.46,1335208,0
+CHRW.US,D,20251021,000000,127.46,130.16,127.36,128.28,1106179,0
+CHRW.US,D,20251022,000000,128.31,129.22,126.89,127.15,1549684,0
+CHRW.US,D,20251023,000000,126.95,127.71,125.35,125.41,1358285,0
+CHRW.US,D,20251024,000000,126.86,127.31,125.41,126.06,1469449,0
+CHRW.US,D,20251027,000000,126.96,129.18,126.17,129.06,1557952,0
+CHRW.US,D,20251028,000000,129.87,130.07,127.355,128.07,1476845,0
+CHRW.US,D,20251029,000000,127.19,131.1,126.83,129.38,2913732,0
+CHRW.US,D,20251030,000000,149.61,158.7,149.22,154.88,5571970,0
+CHRW.US,D,20251031,000000,154.8,156.23,150.93,153.99,2883059,0
+CHRW.US,D,20251103,000000,152.21,153.54,150.315,152.15,1730193,0
+CHRW.US,D,20251104,000000,151.95,154.68,151.85,152.91,1672541,0
+CHRW.US,D,20251105,000000,152.24,154.41,152.15,153.13,1209367,0
+CHRW.US,D,20251106,000000,152.77,153.74,148.19,148.23,1546819,0
+CHRW.US,D,20251107,000000,147.99,152.26,146.96,149.44,1553715,0
+CHRW.US,D,20251110,000000,149.63,152.395,148.76,151.72,1081436,0
+CHRW.US,D,20251111,000000,150.37,152.93,150.05,150.7,2171787,0
+CHRW.US,D,20251112,000000,150.78,153.89,150.13,152.99,1928745,0
+CHRW.US,D,20251113,000000,153.4,153.76,151.24,151.66,1522088,0
+CHRW.US,D,20251114,000000,150.14,153.46,149.08,152.8,1379106,0
+CHRW.US,D,20251117,000000,152.77,154.84,151.5,152.64,1200562,0
+CHRW.US,D,20251118,000000,152.305,153,150.76,151.69,1302691,0
+CHRW.US,D,20251119,000000,152.38,152.38,150.68,151.36,780446,0
+CHRW.US,D,20251120,000000,153.14,153.74,148.49,148.57,1090226,0
+CHRW.US,D,20251121,000000,149.03,152.41,148.9,151.68,1570086,0
+CHRW.US,D,20251124,000000,151.45,156.19,151.11,154.565,2233399,0
+CHRW.US,D,20251125,000000,154.6,158.11,154.6,157.35,1562782,0
+CHRW.US,D,20251126,000000,156.63,160.27,156.63,159.54,892906,0
+CHRW.US,D,20251128,000000,160.3,160.3,158.7,158.87,495288,0
+CHRW.US,D,20251201,000000,158.62,162.785,158.365,160.32,1594093,0
+CHRW.US,D,20251202,000000,159.79,161.18,159.26,159.63,1254764,0
+CHRW.US,D,20251203,000000,159.42,161.155,158.46,159.54,1577384,0
+CHRW.US,D,20251204,000000,159.03,159.955,157.78,158.05,1277876,0
+CHRW.US,D,20251205,000000,156.86,158.65,154.425,157.22,1388305,0
+CHRW.US,D,20251208,000000,156.36,156.5389,152.85,153.41,1805230,0
+CHRW.US,D,20251209,000000,152.77,154.99,151.64,152.52,1296808,0
+CHRW.US,D,20251210,000000,151.64,159.3,151.64,158.34,1809680,0
+CHRW.US,D,20251211,000000,157.37,161.21,157.37,159.8,1364570,0
+CHRW.US,D,20251212,000000,160.19,161.58,156.4,157.09,1298550,0
+CHRW.US,D,20251215,000000,157.17,158.03,156.0001,157.61,1233310,0
+CHRW.US,D,20251216,000000,159.85,160.535,157.195,159.04,1510247,0
+CHRW.US,D,20251217,000000,158.2,161.11,158.01,160.1,1749330,0
+CHRW.US,D,20251218,000000,160.19,165.92,159.785,165.03,2432579,0
+CHRW.US,D,20251219,000000,165.05,167.1,164.49,166.46,4674806,0
+CHRW.US,D,20251222,000000,166.81,167.9,163.95,164.99,1443879,0
+CHRW.US,D,20251223,000000,164.99,166.12,163.87,164.59,1245677,0
+CHRW.US,D,20251224,000000,165.28,166.06,164.69,164.95,428115,0
+CHRW.US,D,20251226,000000,164.41,165.33,163.8001,164.625,453840,0
+CHRW.US,D,20251229,000000,164.49,165.09,163.09,163.94,872106,0
+CHRW.US,D,20251230,000000,163.39,163.46,161.82,161.96,529967,0
+CHRW.US,D,20251231,000000,161.91,161.93,160.53,160.76,847624,0
+CHRW.US,D,20260102,000000,161.37,164,160.0101,163.72,1057993,0
+CHRW.US,D,20260105,000000,163.875,167.57,163.2901,167.21,1395700,0
+CHRW.US,D,20260106,000000,166.98,168.17,165.795,167.66,1205244,0
+CHRW.US,D,20260107,000000,167.48,167.6,161.95,166.73,3887934,0
+CHRW.US,D,20260108,000000,165.85,168.32,165.51,166.01,2316252,0
+CHRW.US,D,20260109,000000,166.13,170.81,166.13,170.77,2164376,0
+CHRW.US,D,20260112,000000,169.21,172.88,168.76,172.54,1200237,0
+CHRW.US,D,20260113,000000,172.25,174.25,171.845,173.42,1451437,0
+CHRW.US,D,20260114,000000,172.84,173.98,171.5,172.31,1561566,0
+CHRW.US,D,20260115,000000,173.51,175.445,171.59,175.33,1638922,0
+CHRW.US,D,20260116,000000,174.73,176.17,173.22,175.77,2071992,0
+CHRW.US,D,20260120,000000,174.41,178.13,172.168,175.1,1784145,0
+CHRW.US,D,20260121,000000,175.77,180.21,175.5,179.38,1290777,0
+CHRW.US,D,20260122,000000,179.68,179.905,177.19,177.9,1551089,0
+CHRW.US,D,20260123,000000,179.01,179.77,175.53,176.66,1569901,0
+CHRW.US,D,20260126,000000,176.9,178.38,175.75,178.11,1444530,0
+CHRW.US,D,20260127,000000,178.82,181.14,175.4399,180.425,2269819,0
+CHRW.US,D,20260128,000000,180.19,184.87,179.8,184.28,3111261,0
+CHRW.US,D,20260129,000000,192.85,200.325,186.24,193.72,5005789,0
+CHRW.US,D,20260130,000000,191.92,195.82,189.81,194.95,4240344,0
+CHRW.US,D,20260202,000000,194.2,198.82,193.875,198.5,2942581,0
+CHRW.US,D,20260203,000000,199,202.795,198.94,199.71,3120751,0
+CHRW.US,D,20260204,000000,201.62,202.06,193.38,198.74,2866448,0
+CHRW.US,D,20260205,000000,197.73,199.63,195.7,197.44,2129603,0
+CHRW.US,D,20260206,000000,198.68,203.34,197.54,200.59,2531781,0
+CHRW.US,D,20260209,000000,201.3,203.24,199.365,200.31,1681621,0
+CHRW.US,D,20260210,000000,199.5,200.99,195.475,196.61,1733540,0
+CHRW.US,D,20260211,000000,197.7,200.525,196.07,196.33,1726416,0
+CHRW.US,D,20260212,000000,196.63,196.84,149.36,167.78,16431915,0
+CHRW.US,D,20260213,000000,171.89,180.18,167.84,176.01,6397697,0
+CHRW.US,D,20260217,000000,179.19,182.87,177.0801,177.38,3558457,0
+CHRW.US,D,20260218,000000,176.4,186.255,176.0325,185.86,2969623,0
diff --git a/daily/us/nasdaq stocks/1/chscm.us.txt b/daily/us/nasdaq stocks/1/chscm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea3cc3e50b914fc4694d483030e657af3bbba3ca
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chscm.us.txt	
@@ -0,0 +1,2873 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHSCM.US,D,20140917,000000,17.167,17.227,17.112,17.192,395146,0
+CHSCM.US,D,20140918,000000,17.192,17.315,17.167,17.259,1791122,0
+CHSCM.US,D,20140919,000000,17.259,17.331,17.259,17.306,147655,0
+CHSCM.US,D,20140922,000000,17.323,17.331,17.221,17.241,226697,0
+CHSCM.US,D,20140923,000000,17.227,17.259,17.167,17.241,287696,0
+CHSCM.US,D,20140924,000000,17.246,17.253,17.192,17.246,116031,0
+CHSCM.US,D,20140925,000000,17.246,17.306,17.179,17.227,292040,0
+CHSCM.US,D,20140926,000000,17.253,17.253,17.112,17.221,338309,0
+CHSCM.US,D,20140929,000000,17.221,17.259,17.192,17.234,278086,0
+CHSCM.US,D,20140930,000000,17.241,17.323,17.192,17.323,363681,0
+CHSCM.US,D,20141001,000000,17.323,17.463,17.246,17.331,119802,0
+CHSCM.US,D,20141002,000000,17.392,17.392,17.282,17.337,68027,0
+CHSCM.US,D,20141003,000000,17.397,17.418,17.342,17.418,192760,0
+CHSCM.US,D,20141006,000000,17.43,17.456,17.369,17.403,336637,0
+CHSCM.US,D,20141007,000000,17.349,17.423,17.349,17.374,100204,0
+CHSCM.US,D,20141008,000000,17.392,17.418,17.331,17.409,289966,0
+CHSCM.US,D,20141009,000000,17.446,17.446,17.296,17.323,419725,0
+CHSCM.US,D,20141010,000000,17.337,17.337,17.057,17.221,198120,0
+CHSCM.US,D,20141013,000000,17.259,17.493,17.259,17.423,104653,0
+CHSCM.US,D,20141014,000000,17.397,17.487,17.282,17.392,327552,0
+CHSCM.US,D,20141015,000000,17.227,17.362,17.126,17.192,129104,0
+CHSCM.US,D,20141016,000000,17.138,17.259,17.138,17.234,200139,0
+CHSCM.US,D,20141017,000000,17.288,17.355,17.01,17.024,4128626,0
+CHSCM.US,D,20141020,000000,17.112,17.118,16.941,17.05,678275,0
+CHSCM.US,D,20141021,000000,17.07,17.144,17.07,17.112,276949,0
+CHSCM.US,D,20141022,000000,17.144,17.174,17.112,17.126,302755,0
+CHSCM.US,D,20141023,000000,17.157,17.186,17.112,17.152,240283,0
+CHSCM.US,D,20141024,000000,17.179,17.179,17.106,17.152,261419,0
+CHSCM.US,D,20141027,000000,17.091,17.174,17.065,17.144,221174,0
+CHSCM.US,D,20141028,000000,17.167,17.213,17.126,17.192,99368,0
+CHSCM.US,D,20141029,000000,17.191,17.225,17.097,17.106,316051,0
+CHSCM.US,D,20141030,000000,17.152,17.16,16.853,17.01,605621,0
+CHSCM.US,D,20141031,000000,17.05,17.144,17.003,17.112,251395,0
+CHSCM.US,D,20141103,000000,17.138,17.206,17.105,17.192,100486,0
+CHSCM.US,D,20141104,000000,17.179,17.349,17.167,17.282,180182,0
+CHSCM.US,D,20141105,000000,17.282,17.331,17.236,17.296,120243,0
+CHSCM.US,D,20141106,000000,17.259,17.331,17.259,17.323,69795,0
+CHSCM.US,D,20141107,000000,17.337,17.446,17.245,17.43,55891,0
+CHSCM.US,D,20141110,000000,17.423,17.492,17.315,17.456,77260,0
+CHSCM.US,D,20141111,000000,17.385,17.479,17.337,17.355,49296,0
+CHSCM.US,D,20141112,000000,17.331,17.452,17.331,17.423,123891,0
+CHSCM.US,D,20141113,000000,17.342,17.43,17.342,17.397,104288,0
+CHSCM.US,D,20141114,000000,17.376,17.397,17.372,17.397,28246,0
+CHSCM.US,D,20141117,000000,17.342,17.43,17.342,17.392,35123,0
+CHSCM.US,D,20141118,000000,17.43,17.43,17.342,17.397,57855,0
+CHSCM.US,D,20141119,000000,17.385,17.392,17.236,17.323,129331,0
+CHSCM.US,D,20141120,000000,17.43,17.43,17.294,17.331,242360,0
+CHSCM.US,D,20141121,000000,17.392,17.392,17.253,17.331,79867,0
+CHSCM.US,D,20141124,000000,17.355,17.355,17.276,17.337,63391,0
+CHSCM.US,D,20141125,000000,17.392,17.418,17.282,17.288,116757,0
+CHSCM.US,D,20141126,000000,17.355,17.418,17.301,17.409,56960,0
+CHSCM.US,D,20141128,000000,17.339,17.409,17.331,17.397,17028,0
+CHSCM.US,D,20141201,000000,17.403,17.452,17.276,17.296,152877,0
+CHSCM.US,D,20141202,000000,17.392,17.43,17.331,17.397,559630,0
+CHSCM.US,D,20141203,000000,17.439,17.439,17.331,17.355,156989,0
+CHSCM.US,D,20141204,000000,17.331,17.337,17.227,17.246,163042,0
+CHSCM.US,D,20141205,000000,17.315,17.318,17.269,17.306,82400,0
+CHSCM.US,D,20141208,000000,17.288,17.471,17.282,17.385,230000,0
+CHSCM.US,D,20141209,000000,17.274,17.463,17.259,17.362,150751,0
+CHSCM.US,D,20141210,000000,17.43,17.43,17.276,17.386,110974,0
+CHSCM.US,D,20141211,000000,17.355,17.409,17.288,17.323,264372,0
+CHSCM.US,D,20141212,000000,17.331,17.331,17.276,17.296,40764,0
+CHSCM.US,D,20141215,000000,17.447,17.447,17.287,17.287,194424,0
+CHSCM.US,D,20141216,000000,17.287,17.384,17.188,17.304,371090,0
+CHSCM.US,D,20141217,000000,17.321,17.392,17.265,17.392,92908,0
+CHSCM.US,D,20141218,000000,17.392,17.508,17.375,17.463,172045,0
+CHSCM.US,D,20141219,000000,17.503,17.605,17.453,17.551,264612,0
+CHSCM.US,D,20141222,000000,17.484,17.698,17.484,17.654,146837,0
+CHSCM.US,D,20141223,000000,17.638,17.711,17.576,17.584,246984,0
+CHSCM.US,D,20141224,000000,17.584,17.654,17.568,17.584,49561,0
+CHSCM.US,D,20141226,000000,17.605,17.729,17.576,17.576,141779,0
+CHSCM.US,D,20141229,000000,17.638,17.674,17.576,17.631,80813,0
+CHSCM.US,D,20141230,000000,17.592,17.674,17.584,17.631,100182,0
+CHSCM.US,D,20141231,000000,17.568,17.742,17.568,17.619,299068,0
+CHSCM.US,D,20150102,000000,17.599,17.702,17.599,17.694,125482,0
+CHSCM.US,D,20150105,000000,17.646,17.729,17.543,17.551,118030,0
+CHSCM.US,D,20150106,000000,17.551,17.669,17.551,17.568,70698,0
+CHSCM.US,D,20150107,000000,17.568,17.625,17.563,17.605,131006,0
+CHSCM.US,D,20150108,000000,17.66,17.694,17.605,17.635,91007,0
+CHSCM.US,D,20150109,000000,17.674,17.674,17.605,17.669,98908,0
+CHSCM.US,D,20150112,000000,17.717,17.717,17.599,17.674,88594,0
+CHSCM.US,D,20150113,000000,17.66,17.66,17.279,17.312,1285750,0
+CHSCM.US,D,20150114,000000,17.256,17.293,16.926,16.966,416207,0
+CHSCM.US,D,20150115,000000,17.023,17.162,16.856,17.113,174737,0
+CHSCM.US,D,20150116,000000,17.113,17.225,17.113,17.209,120963,0
+CHSCM.US,D,20150120,000000,17.304,17.304,17.177,17.256,156561,0
+CHSCM.US,D,20150121,000000,17.245,17.3,17.225,17.279,117697,0
+CHSCM.US,D,20150122,000000,17.293,17.409,17.265,17.348,430705,0
+CHSCM.US,D,20150123,000000,17.361,17.397,17.287,17.355,351146,0
+CHSCM.US,D,20150126,000000,17.418,17.418,17.355,17.366,131794,0
+CHSCM.US,D,20150127,000000,17.361,17.361,17.329,17.341,115410,0
+CHSCM.US,D,20150128,000000,17.397,17.397,17.341,17.361,129445,0
+CHSCM.US,D,20150129,000000,17.397,17.397,17.361,17.384,72492,0
+CHSCM.US,D,20150130,000000,17.447,17.481,17.418,17.472,91943,0
+CHSCM.US,D,20150202,000000,17.503,17.519,17.44,17.495,79074,0
+CHSCM.US,D,20150203,000000,17.537,17.674,17.472,17.568,80571,0
+CHSCM.US,D,20150204,000000,17.495,17.612,17.495,17.584,128570,0
+CHSCM.US,D,20150205,000000,17.625,17.625,17.447,17.556,144878,0
+CHSCM.US,D,20150206,000000,17.556,17.556,17.361,17.361,124980,0
+CHSCM.US,D,20150209,000000,17.447,17.452,17.375,17.418,201582,0
+CHSCM.US,D,20150210,000000,17.403,17.481,17.403,17.452,240949,0
+CHSCM.US,D,20150211,000000,17.503,17.631,17.472,17.619,106822,0
+CHSCM.US,D,20150212,000000,17.66,17.674,17.605,17.669,105983,0
+CHSCM.US,D,20150213,000000,17.669,17.711,17.605,17.685,50293,0
+CHSCM.US,D,20150217,000000,17.711,17.736,17.563,17.619,88786,0
+CHSCM.US,D,20150218,000000,17.619,17.619,17.321,17.485,531412,0
+CHSCM.US,D,20150219,000000,17.503,17.631,17.463,17.592,194533,0
+CHSCM.US,D,20150220,000000,17.638,17.669,17.619,17.646,162351,0
+CHSCM.US,D,20150223,000000,17.729,17.819,17.68,17.751,226614,0
+CHSCM.US,D,20150224,000000,17.812,17.944,17.777,17.93,132981,0
+CHSCM.US,D,20150225,000000,17.952,18.013,17.93,17.952,596394,0
+CHSCM.US,D,20150226,000000,17.971,18.075,17.937,18.063,102044,0
+CHSCM.US,D,20150227,000000,18.075,18.283,18.036,18.197,147990,0
+CHSCM.US,D,20150302,000000,18.276,18.313,18.171,18.171,269518,0
+CHSCM.US,D,20150303,000000,18.019,18.214,18.019,18.104,139662,0
+CHSCM.US,D,20150304,000000,18.09,18.37,18.057,18.067,302121,0
+CHSCM.US,D,20150305,000000,18.09,18.171,18.028,18.063,680565,0
+CHSCM.US,D,20150306,000000,18.112,18.112,17.812,17.812,135478,0
+CHSCM.US,D,20150309,000000,17.84,17.999,17.777,17.806,368634,0
+CHSCM.US,D,20150310,000000,17.777,17.881,17.777,17.793,427503,0
+CHSCM.US,D,20150311,000000,17.812,17.937,17.793,17.881,459824,0
+CHSCM.US,D,20150312,000000,17.881,17.944,17.777,17.819,809987,0
+CHSCM.US,D,20150313,000000,17.927,17.927,17.771,17.883,166891,0
+CHSCM.US,D,20150316,000000,17.907,17.962,17.826,17.863,145462,0
+CHSCM.US,D,20150317,000000,17.927,17.962,17.863,17.933,190727,0
+CHSCM.US,D,20150318,000000,17.962,18.031,17.876,17.997,101753,0
+CHSCM.US,D,20150319,000000,17.99,18.082,17.99,18.046,49954,0
+CHSCM.US,D,20150320,000000,18.082,18.14,18.073,18.088,107144,0
+CHSCM.US,D,20150323,000000,18.088,18.202,18.088,18.187,154967,0
+CHSCM.US,D,20150324,000000,18.152,18.252,18.14,18.229,171855,0
+CHSCM.US,D,20150325,000000,18.208,18.308,18.145,18.215,134675,0
+CHSCM.US,D,20150326,000000,18.27,18.27,18.111,18.16,70672,0
+CHSCM.US,D,20150327,000000,18.245,18.308,18.166,18.245,65283,0
+CHSCM.US,D,20150330,000000,18.285,18.375,18.245,18.293,38601,0
+CHSCM.US,D,20150331,000000,18.371,18.422,18.264,18.334,128573,0
+CHSCM.US,D,20150401,000000,18.39,18.39,18.152,18.32,64992,0
+CHSCM.US,D,20150402,000000,18.358,18.406,18.293,18.406,89546,0
+CHSCM.US,D,20150406,000000,18.427,18.427,18.285,18.308,51656,0
+CHSCM.US,D,20150407,000000,18.285,18.334,18.285,18.315,57372,0
+CHSCM.US,D,20150408,000000,18.315,18.371,18.208,18.358,107283,0
+CHSCM.US,D,20150409,000000,18.365,18.406,18.35,18.371,62672,0
+CHSCM.US,D,20150410,000000,18.406,18.406,18.252,18.285,105158,0
+CHSCM.US,D,20150413,000000,18.293,18.358,18.252,18.315,70956,0
+CHSCM.US,D,20150414,000000,18.341,18.371,18.315,18.334,91534,0
+CHSCM.US,D,20150415,000000,18.35,18.477,18.293,18.447,52964,0
+CHSCM.US,D,20150416,000000,18.375,18.455,18.342,18.444,47332,0
+CHSCM.US,D,20150417,000000,18.433,18.447,18.14,18.327,180227,0
+CHSCM.US,D,20150420,000000,18.415,18.415,18.327,18.382,47974,0
+CHSCM.US,D,20150421,000000,18.358,18.455,18.35,18.35,48787,0
+CHSCM.US,D,20150422,000000,18.427,18.455,18.35,18.447,39946,0
+CHSCM.US,D,20150423,000000,18.365,18.549,18.365,18.483,44275,0
+CHSCM.US,D,20150424,000000,18.541,18.559,18.433,18.518,41438,0
+CHSCM.US,D,20150427,000000,18.518,18.559,18.439,18.477,69255,0
+CHSCM.US,D,20150428,000000,18.47,18.533,18.433,18.463,44847,0
+CHSCM.US,D,20150429,000000,18.463,18.491,18.39,18.447,31647,0
+CHSCM.US,D,20150430,000000,18.447,18.447,18.32,18.406,35195,0
+CHSCM.US,D,20150501,000000,18.433,18.447,18.145,18.16,164192,0
+CHSCM.US,D,20150504,000000,18.103,18.415,18.061,18.152,121339,0
+CHSCM.US,D,20150505,000000,18.208,18.208,18.031,18.111,103878,0
+CHSCM.US,D,20150506,000000,18.202,18.202,17.794,17.82,113488,0
+CHSCM.US,D,20150507,000000,17.892,18.111,17.892,18.067,50675,0
+CHSCM.US,D,20150508,000000,18.187,18.32,18.088,18.208,75214,0
+CHSCM.US,D,20150511,000000,18.245,18.245,17.863,17.892,113386,0
+CHSCM.US,D,20150512,000000,17.863,18.012,17.863,17.933,126949,0
+CHSCM.US,D,20150513,000000,18.039,18.111,17.918,18.096,136092,0
+CHSCM.US,D,20150514,000000,18.245,18.382,18.16,18.358,51796,0
+CHSCM.US,D,20150515,000000,18.415,18.415,18.27,18.382,46481,0
+CHSCM.US,D,20150518,000000,18.422,18.422,18.237,18.312,62657,0
+CHSCM.US,D,20150519,000000,18.27,18.315,18.221,18.308,80748,0
+CHSCM.US,D,20150520,000000,18.245,18.308,18.237,18.264,81600,0
+CHSCM.US,D,20150521,000000,18.334,18.365,18.245,18.358,36188,0
+CHSCM.US,D,20150522,000000,18.35,18.422,18.293,18.398,58896,0
+CHSCM.US,D,20150526,000000,18.398,18.491,18.32,18.455,56892,0
+CHSCM.US,D,20150527,000000,18.491,18.509,18.334,18.439,69397,0
+CHSCM.US,D,20150528,000000,18.463,18.477,18.215,18.264,133224,0
+CHSCM.US,D,20150529,000000,18.301,18.358,18.221,18.221,88269,0
+CHSCM.US,D,20150601,000000,18.341,18.341,18.237,18.258,51087,0
+CHSCM.US,D,20150602,000000,18.229,18.308,18.171,18.252,60962,0
+CHSCM.US,D,20150603,000000,18.215,18.375,18.215,18.32,107712,0
+CHSCM.US,D,20150604,000000,18.375,18.382,18.264,18.278,201084,0
+CHSCM.US,D,20150605,000000,18.252,18.293,18.18,18.27,106578,0
+CHSCM.US,D,20150608,000000,18.301,18.301,18.229,18.258,56482,0
+CHSCM.US,D,20150609,000000,18.229,18.285,18.171,18.285,57870,0
+CHSCM.US,D,20150610,000000,18.285,18.3,18.202,18.277,60281,0
+CHSCM.US,D,20150611,000000,18.315,18.358,18.267,18.35,25855,0
+CHSCM.US,D,20150612,000000,18.385,18.385,18.264,18.321,66454,0
+CHSCM.US,D,20150615,000000,18.392,18.392,18.264,18.327,63804,0
+CHSCM.US,D,20150616,000000,18.367,18.372,18.285,18.294,34625,0
+CHSCM.US,D,20150617,000000,18.372,18.377,18.264,18.285,35182,0
+CHSCM.US,D,20150618,000000,18.343,18.343,18.264,18.278,47047,0
+CHSCM.US,D,20150619,000000,18.278,18.327,18.264,18.302,65337,0
+CHSCM.US,D,20150622,000000,18.302,18.302,18.228,18.236,34204,0
+CHSCM.US,D,20150623,000000,18.278,18.322,18.195,18.201,42045,0
+CHSCM.US,D,20150624,000000,18.245,18.327,18.208,18.285,33789,0
+CHSCM.US,D,20150625,000000,18.335,18.372,18.252,18.372,347779,0
+CHSCM.US,D,20150626,000000,18.367,18.367,18.264,18.264,65201,0
+CHSCM.US,D,20150629,000000,18.321,18.321,18.201,18.236,35182,0
+CHSCM.US,D,20150630,000000,18.327,18.327,18.208,18.208,52931,0
+CHSCM.US,D,20150701,000000,18.316,18.36,18.236,18.327,38674,0
+CHSCM.US,D,20150702,000000,18.335,18.43,18.309,18.409,18429,0
+CHSCM.US,D,20150706,000000,18.43,18.43,18.352,18.372,17731,0
+CHSCM.US,D,20150707,000000,18.409,18.449,18.335,18.443,149383,0
+CHSCM.US,D,20150708,000000,18.443,18.48,18.252,18.474,57241,0
+CHSCM.US,D,20150709,000000,18.474,18.514,18.409,18.443,30852,0
+CHSCM.US,D,20150710,000000,18.458,18.458,18.372,18.4,25131,0
+CHSCM.US,D,20150713,000000,18.409,18.423,18.372,18.409,66316,0
+CHSCM.US,D,20150714,000000,18.409,18.431,18.372,18.409,33559,0
+CHSCM.US,D,20150715,000000,18.435,18.615,18.377,18.603,59874,0
+CHSCM.US,D,20150716,000000,18.622,18.672,18.609,18.637,58357,0
+CHSCM.US,D,20150717,000000,18.679,18.801,18.629,18.801,54030,0
+CHSCM.US,D,20150720,000000,18.792,18.792,18.723,18.775,24712,0
+CHSCM.US,D,20150721,000000,18.717,18.768,18.717,18.736,45933,0
+CHSCM.US,D,20150722,000000,18.759,18.759,18.659,18.71,29460,0
+CHSCM.US,D,20150723,000000,18.744,18.744,18.572,18.653,31553,0
+CHSCM.US,D,20150724,000000,18.695,18.729,18.588,18.717,26387,0
+CHSCM.US,D,20150727,000000,18.744,18.744,18.622,18.686,28063,0
+CHSCM.US,D,20150728,000000,18.71,18.768,18.659,18.744,36300,0
+CHSCM.US,D,20150729,000000,18.768,18.792,18.744,18.744,36160,0
+CHSCM.US,D,20150730,000000,18.792,18.792,18.779,18.779,33229,0
+CHSCM.US,D,20150731,000000,18.786,18.792,18.717,18.786,34625,0
+CHSCM.US,D,20150803,000000,18.792,18.818,18.71,18.723,44451,0
+CHSCM.US,D,20150804,000000,18.809,18.858,18.779,18.801,38253,0
+CHSCM.US,D,20150805,000000,18.831,18.831,18.786,18.831,24850,0
+CHSCM.US,D,20150806,000000,18.835,18.851,18.723,18.775,44086,0
+CHSCM.US,D,20150807,000000,18.786,18.835,18.779,18.809,20103,0
+CHSCM.US,D,20150810,000000,18.775,18.831,18.775,18.831,46770,0
+CHSCM.US,D,20150811,000000,18.779,18.938,18.779,18.888,42313,0
+CHSCM.US,D,20150812,000000,18.851,18.927,18.818,18.927,44679,0
+CHSCM.US,D,20150813,000000,18.842,18.927,18.809,18.858,37554,0
+CHSCM.US,D,20150814,000000,18.917,18.917,18.831,18.881,26528,0
+CHSCM.US,D,20150817,000000,18.881,18.881,18.801,18.851,34063,0
+CHSCM.US,D,20150818,000000,18.851,18.877,18.779,18.801,56123,0
+CHSCM.US,D,20150819,000000,18.877,18.877,18.75,18.775,47329,0
+CHSCM.US,D,20150820,000000,18.801,18.842,18.659,18.659,51376,0
+CHSCM.US,D,20150821,000000,18.736,18.736,18.494,18.523,61430,0
+CHSCM.US,D,20150824,000000,17.971,18.458,17.951,18.201,123437,0
+CHSCM.US,D,20150825,000000,18.552,18.588,18.285,18.392,46492,0
+CHSCM.US,D,20150826,000000,18.588,18.603,18.449,18.494,34483,0
+CHSCM.US,D,20150827,000000,18.609,18.768,18.494,18.695,36300,0
+CHSCM.US,D,20150828,000000,18.801,18.818,18.645,18.701,28759,0
+CHSCM.US,D,20150831,000000,18.701,18.877,18.701,18.868,45373,0
+CHSCM.US,D,20150901,000000,18.744,18.877,18.637,18.851,24291,0
+CHSCM.US,D,20150902,000000,18.868,18.868,18.775,18.835,25409,0
+CHSCM.US,D,20150903,000000,18.851,18.851,18.701,18.835,47609,0
+CHSCM.US,D,20150904,000000,18.835,18.835,18.792,18.835,18707,0
+CHSCM.US,D,20150908,000000,18.835,18.835,18.736,18.835,35045,0
+CHSCM.US,D,20150909,000000,18.851,18.893,18.835,18.881,27504,0
+CHSCM.US,D,20150910,000000,18.877,18.877,18.768,18.806,58738,0
+CHSCM.US,D,20150911,000000,18.858,18.858,18.729,18.851,21220,0
+CHSCM.US,D,20150914,000000,18.86,18.86,18.759,18.81,18131,0
+CHSCM.US,D,20150915,000000,18.844,18.844,18.759,18.793,15938,0
+CHSCM.US,D,20150916,000000,18.844,18.844,18.67,18.7,44615,0
+CHSCM.US,D,20150917,000000,18.779,18.793,18.722,18.743,48356,0
+CHSCM.US,D,20150918,000000,18.728,18.844,18.728,18.768,26925,0
+CHSCM.US,D,20150921,000000,18.89,18.89,18.722,18.768,35442,0
+CHSCM.US,D,20150922,000000,18.709,18.759,18.709,18.759,10028,0
+CHSCM.US,D,20150923,000000,18.852,18.92,18.685,18.844,58933,0
+CHSCM.US,D,20150924,000000,18.819,18.904,18.793,18.89,48070,0
+CHSCM.US,D,20150925,000000,18.895,18.904,18.819,18.878,46020,0
+CHSCM.US,D,20150928,000000,18.904,18.904,18.779,18.852,35312,0
+CHSCM.US,D,20150929,000000,18.904,18.92,18.852,18.89,31048,0
+CHSCM.US,D,20150930,000000,18.904,19.13,18.86,18.86,55364,0
+CHSCM.US,D,20151001,000000,18.828,18.977,18.677,18.852,68963,0
+CHSCM.US,D,20151002,000000,18.954,18.954,18.786,18.882,32423,0
+CHSCM.US,D,20151005,000000,18.852,18.961,18.852,18.961,23624,0
+CHSCM.US,D,20151006,000000,18.97,19.085,18.941,19.07,30223,0
+CHSCM.US,D,20151007,000000,19.085,19.102,18.954,19.014,41763,0
+CHSCM.US,D,20151008,000000,19.085,19.085,19,19.027,22805,0
+CHSCM.US,D,20151009,000000,19.027,19.07,19.006,19.014,44511,0
+CHSCM.US,D,20151012,000000,19.11,19.183,19.02,19.183,21592,0
+CHSCM.US,D,20151013,000000,19.043,19.152,19.043,19.117,34481,0
+CHSCM.US,D,20151014,000000,19.166,19.183,19.102,19.102,20332,0
+CHSCM.US,D,20151015,000000,19.094,19.226,19.094,19.11,36814,0
+CHSCM.US,D,20151016,000000,19.202,19.202,19.051,19.175,47533,0
+CHSCM.US,D,20151019,000000,19.187,19.194,19.094,19.124,41076,0
+CHSCM.US,D,20151020,000000,19.144,19.209,19.117,19.209,31587,0
+CHSCM.US,D,20151021,000000,19.217,19.336,19.202,19.291,51104,0
+CHSCM.US,D,20151022,000000,19.343,19.437,19.336,19.421,28715,0
+CHSCM.US,D,20151023,000000,19.473,19.538,19.385,19.393,44922,0
+CHSCM.US,D,20151026,000000,19.429,19.501,19.369,19.493,44236,0
+CHSCM.US,D,20151027,000000,19.421,19.544,19.414,19.487,39701,0
+CHSCM.US,D,20151028,000000,19.493,19.618,19.493,19.582,37503,0
+CHSCM.US,D,20151029,000000,19.574,19.582,19.421,19.582,21568,0
+CHSCM.US,D,20151030,000000,19.561,19.704,19.551,19.625,49180,0
+CHSCM.US,D,20151102,000000,19.704,19.776,19.596,19.735,53071,0
+CHSCM.US,D,20151103,000000,19.785,19.815,19.704,19.735,49041,0
+CHSCM.US,D,20151104,000000,19.808,19.834,19.712,19.794,49450,0
+CHSCM.US,D,20151105,000000,19.821,19.892,19.719,19.799,54537,0
+CHSCM.US,D,20151106,000000,19.834,19.834,19.509,19.632,37369,0
+CHSCM.US,D,20151109,000000,19.642,19.712,19.509,19.704,48990,0
+CHSCM.US,D,20151110,000000,19.692,19.776,19.692,19.743,36541,0
+CHSCM.US,D,20151111,000000,19.785,19.892,19.735,19.858,35583,0
+CHSCM.US,D,20151112,000000,19.858,19.892,19.756,19.771,68002,0
+CHSCM.US,D,20151113,000000,19.875,19.875,19.642,19.735,39837,0
+CHSCM.US,D,20151116,000000,19.771,19.794,19.601,19.642,40114,0
+CHSCM.US,D,20151117,000000,19.735,19.821,19.618,19.719,39701,0
+CHSCM.US,D,20151118,000000,19.692,19.829,19.684,19.829,63605,0
+CHSCM.US,D,20151119,000000,19.785,19.785,19.726,19.785,44371,0
+CHSCM.US,D,20151120,000000,19.785,19.834,19.704,19.704,48907,0
+CHSCM.US,D,20151123,000000,19.815,19.834,19.749,19.794,17445,0
+CHSCM.US,D,20151124,000000,19.712,19.85,19.704,19.815,41763,0
+CHSCM.US,D,20151125,000000,19.879,19.879,19.719,19.749,39015,0
+CHSCM.US,D,20151127,000000,19.821,19.821,19.698,19.771,22666,0
+CHSCM.US,D,20151130,000000,19.821,19.821,19.66,19.719,43411,0
+CHSCM.US,D,20151201,000000,19.799,19.808,19.726,19.808,25566,0
+CHSCM.US,D,20151202,000000,19.743,19.834,19.743,19.786,20019,0
+CHSCM.US,D,20151203,000000,19.785,19.829,19.764,19.829,11126,0
+CHSCM.US,D,20151204,000000,19.776,19.892,19.776,19.879,22805,0
+CHSCM.US,D,20151207,000000,19.875,19.879,19.764,19.771,35583,0
+CHSCM.US,D,20151208,000000,19.794,19.832,19.654,19.764,31112,0
+CHSCM.US,D,20151209,000000,19.858,19.858,19.692,19.698,46433,0
+CHSCM.US,D,20151210,000000,19.815,19.815,19.66,19.692,36130,0
+CHSCM.US,D,20151211,000000,19.668,19.692,19.509,19.596,565851,0
+CHSCM.US,D,20151214,000000,19.722,19.73,18.908,18.976,50177,0
+CHSCM.US,D,20151215,000000,18.932,19.249,18.932,19.019,47056,0
+CHSCM.US,D,20151216,000000,19.125,19.346,19.065,19.346,609988,0
+CHSCM.US,D,20151217,000000,19.457,19.457,19.288,19.383,49087,0
+CHSCM.US,D,20151218,000000,19.339,19.487,19.307,19.45,23124,0
+CHSCM.US,D,20151221,000000,19.539,19.552,19.457,19.509,37725,0
+CHSCM.US,D,20151222,000000,19.487,19.73,19.45,19.575,212913,0
+CHSCM.US,D,20151223,000000,19.596,20.093,19.523,19.805,386194,0
+CHSCM.US,D,20151224,000000,19.774,20.115,19.671,19.873,395730,0
+CHSCM.US,D,20151228,000000,19.813,20.02,19.603,19.694,373184,0
+CHSCM.US,D,20151229,000000,19.819,19.819,19.644,19.679,21142,0
+CHSCM.US,D,20151230,000000,19.753,19.891,19.596,19.827,146336,0
+CHSCM.US,D,20151231,000000,19.688,19.949,19.688,19.827,29488,0
+CHSCM.US,D,20160104,000000,19.714,19.805,19.515,19.774,43209,0
+CHSCM.US,D,20160105,000000,19.774,19.968,19.694,19.917,23724,0
+CHSCM.US,D,20160106,000000,19.74,20.07,19.74,20.054,23838,0
+CHSCM.US,D,20160107,000000,19.759,20.063,19.73,19.959,75736,0
+CHSCM.US,D,20160108,000000,20.003,20.01,19.84,19.949,60501,0
+CHSCM.US,D,20160111,000000,20.01,20.079,19.73,19.917,407011,0
+CHSCM.US,D,20160112,000000,19.968,20.092,19.561,19.561,45392,0
+CHSCM.US,D,20160113,000000,19.531,19.925,19.531,19.567,230930,0
+CHSCM.US,D,20160114,000000,19.714,19.77,19.463,19.523,98009,0
+CHSCM.US,D,20160115,000000,19.561,19.648,19.307,19.376,53391,0
+CHSCM.US,D,20160119,000000,19.501,19.596,19.11,19.324,76672,0
+CHSCM.US,D,20160120,000000,19.288,19.288,17.868,18.777,199110,0
+CHSCM.US,D,20160121,000000,18.887,19.107,18.659,18.789,73975,0
+CHSCM.US,D,20160122,000000,19.035,19.065,18.823,18.946,42524,0
+CHSCM.US,D,20160125,000000,18.999,18.999,18.712,18.712,121452,0
+CHSCM.US,D,20160126,000000,18.789,19.005,18.725,18.992,255335,0
+CHSCM.US,D,20160127,000000,19.005,19.095,18.823,18.999,88505,0
+CHSCM.US,D,20160128,000000,19.065,19.078,18.96,19.078,112574,0
+CHSCM.US,D,20160129,000000,19.071,19.213,19.051,19.106,132870,0
+CHSCM.US,D,20160201,000000,19.035,19.146,18.946,19.078,47394,0
+CHSCM.US,D,20160202,000000,19.071,19.161,19.013,19.11,112220,0
+CHSCM.US,D,20160203,000000,19.117,19.117,18.901,18.94,30983,0
+CHSCM.US,D,20160204,000000,18.932,19.016,18.731,18.777,65259,0
+CHSCM.US,D,20160205,000000,18.719,18.917,18.502,18.782,78521,0
+CHSCM.US,D,20160208,000000,18.712,18.731,18.364,18.517,132776,0
+CHSCM.US,D,20160209,000000,18.489,18.489,18.124,18.305,87209,0
+CHSCM.US,D,20160210,000000,18.489,18.581,18.305,18.399,103223,0
+CHSCM.US,D,20160211,000000,18.375,18.481,17.932,18.259,163826,0
+CHSCM.US,D,20160212,000000,18.331,18.416,18.109,18.236,78122,0
+CHSCM.US,D,20160216,000000,18.423,18.782,18.313,18.731,51241,0
+CHSCM.US,D,20160217,000000,18.849,19.013,18.663,18.917,54399,0
+CHSCM.US,D,20160218,000000,19.013,19.545,18.924,19.487,46499,0
+CHSCM.US,D,20160219,000000,19.501,19.501,18.932,19.487,39542,0
+CHSCM.US,D,20160222,000000,19.36,19.39,18.992,19.043,21512,0
+CHSCM.US,D,20160223,000000,18.932,19.139,18.489,18.946,59681,0
+CHSCM.US,D,20160224,000000,18.777,19.157,18.738,19.019,20987,0
+CHSCM.US,D,20160225,000000,18.88,19.197,18.653,19.043,35015,0
+CHSCM.US,D,20160226,000000,18.984,19.383,18.782,19.314,45548,0
+CHSCM.US,D,20160229,000000,19.189,19.753,19.065,19.117,208396,0
+CHSCM.US,D,20160301,000000,19.153,19.561,19.051,19.545,218826,0
+CHSCM.US,D,20160302,000000,19.531,19.561,19.059,19.263,169024,0
+CHSCM.US,D,20160303,000000,19.332,19.435,19.197,19.236,75637,0
+CHSCM.US,D,20160304,000000,19.367,19.367,19.131,19.243,29366,0
+CHSCM.US,D,20160307,000000,19.236,19.249,19.161,19.227,19154,0
+CHSCM.US,D,20160308,000000,19.161,19.301,19.161,19.189,31972,0
+CHSCM.US,D,20160309,000000,19.153,19.23,19.153,19.213,29230,0
+CHSCM.US,D,20160310,000000,19.204,19.272,19.059,19.22,34419,0
+CHSCM.US,D,20160311,000000,19.236,19.425,19.235,19.294,66985,0
+CHSCM.US,D,20160314,000000,19.367,19.404,19.169,19.307,25473,0
+CHSCM.US,D,20160315,000000,19.394,19.483,19.356,19.453,13248,0
+CHSCM.US,D,20160316,000000,19.468,19.468,19.196,19.431,73571,0
+CHSCM.US,D,20160317,000000,19.316,19.611,19.316,19.601,44018,0
+CHSCM.US,D,20160318,000000,19.647,19.701,19.46,19.655,51017,0
+CHSCM.US,D,20160321,000000,19.679,19.679,19.431,19.611,40645,0
+CHSCM.US,D,20160322,000000,19.513,19.792,19.498,19.746,40473,0
+CHSCM.US,D,20160323,000000,19.74,19.769,19.513,19.769,22673,0
+CHSCM.US,D,20160324,000000,19.506,19.769,19.498,19.769,21866,0
+CHSCM.US,D,20160328,000000,19.769,19.912,19.722,19.876,46184,0
+CHSCM.US,D,20160329,000000,19.792,19.903,19.74,19.783,17939,0
+CHSCM.US,D,20160330,000000,19.829,20.349,19.802,20.052,84334,0
+CHSCM.US,D,20160331,000000,20.069,20.166,19.929,19.973,35570,0
+CHSCM.US,D,20160401,000000,19.92,20.166,19.851,19.851,20060,0
+CHSCM.US,D,20160404,000000,19.792,20.052,19.663,19.769,25370,0
+CHSCM.US,D,20160405,000000,19.821,19.829,19.627,19.694,30973,0
+CHSCM.US,D,20160406,000000,19.627,20.092,19.627,20.052,22219,0
+CHSCM.US,D,20160407,000000,19.775,19.876,19.559,19.618,31900,0
+CHSCM.US,D,20160408,000000,19.694,19.798,19.663,19.722,22478,0
+CHSCM.US,D,20160411,000000,19.844,19.92,19.821,19.888,17449,0
+CHSCM.US,D,20160412,000000,19.868,20.188,19.868,20.145,35087,0
+CHSCM.US,D,20160413,000000,20.047,20.184,20.047,20.099,19498,0
+CHSCM.US,D,20160414,000000,20.047,20.166,19.92,20.034,118055,0
+CHSCM.US,D,20160415,000000,19.994,20.184,19.821,19.912,108309,0
+CHSCM.US,D,20160418,000000,19.929,20.148,19.881,20.017,19522,0
+CHSCM.US,D,20160419,000000,20.026,20.158,19.994,20.078,25598,0
+CHSCM.US,D,20160420,000000,20.145,20.145,19.851,20.086,136865,0
+CHSCM.US,D,20160421,000000,19.955,20.143,19.933,20.007,31957,0
+CHSCM.US,D,20160422,000000,20.052,20.175,19.986,20.13,26574,0
+CHSCM.US,D,20160425,000000,20,20.157,19.933,19.933,11049,0
+CHSCM.US,D,20160426,000000,20.034,20.078,19.92,19.973,36441,0
+CHSCM.US,D,20160427,000000,20.04,20.106,20,20.106,32923,0
+CHSCM.US,D,20160428,000000,19.955,20.145,19.955,20.062,22912,0
+CHSCM.US,D,20160429,000000,20.069,20.092,19.955,20.092,13673,0
+CHSCM.US,D,20160502,000000,20.099,20.175,20.04,20.114,30744,0
+CHSCM.US,D,20160503,000000,20.086,20.166,20.062,20.158,14108,0
+CHSCM.US,D,20160504,000000,20.158,20.184,20.095,20.184,26843,0
+CHSCM.US,D,20160505,000000,20.184,20.184,20.106,20.13,11523,0
+CHSCM.US,D,20160506,000000,20.145,20.27,20.099,20.243,25717,0
+CHSCM.US,D,20160509,000000,20.145,20.296,20.145,20.237,16478,0
+CHSCM.US,D,20160510,000000,20.218,20.323,20.192,20.296,41374,0
+CHSCM.US,D,20160511,000000,20.243,20.317,20.166,20.289,141760,0
+CHSCM.US,D,20160512,000000,20.296,20.323,20.158,20.175,21005,0
+CHSCM.US,D,20160513,000000,20.289,20.332,20.237,20.317,11429,0
+CHSCM.US,D,20160516,000000,20.332,20.423,20.31,20.34,33405,0
+CHSCM.US,D,20160517,000000,20.264,20.582,20.264,20.408,58679,0
+CHSCM.US,D,20160518,000000,20.378,20.52,20.378,20.445,17822,0
+CHSCM.US,D,20160519,000000,20.332,20.459,20.332,20.415,18253,0
+CHSCM.US,D,20160520,000000,20.34,20.506,20.34,20.453,25713,0
+CHSCM.US,D,20160523,000000,20.506,20.655,20.31,20.61,22804,0
+CHSCM.US,D,20160524,000000,20.506,20.679,20.401,20.643,46914,0
+CHSCM.US,D,20160525,000000,20.617,20.747,20.378,20.747,28355,0
+CHSCM.US,D,20160526,000000,20.747,20.873,20.603,20.809,29955,0
+CHSCM.US,D,20160527,000000,20.759,20.888,20.349,20.401,140913,0
+CHSCM.US,D,20160531,000000,20.445,20.617,20.432,20.595,25748,0
+CHSCM.US,D,20160601,000000,20.498,20.722,20.498,20.617,45453,0
+CHSCM.US,D,20160602,000000,20.701,20.701,20.487,20.635,26063,0
+CHSCM.US,D,20160603,000000,20.536,20.775,20.536,20.775,23797,0
+CHSCM.US,D,20160606,000000,20.626,20.843,20.626,20.669,22463,0
+CHSCM.US,D,20160607,000000,20.634,20.986,20.634,20.986,35861,0
+CHSCM.US,D,20160608,000000,20.926,21.089,20.679,20.873,44270,0
+CHSCM.US,D,20160609,000000,20.888,20.965,20.707,20.873,22986,0
+CHSCM.US,D,20160610,000000,20.82,20.949,20.701,20.895,32883,0
+CHSCM.US,D,20160613,000000,20.793,21.009,20.731,20.852,47525,0
+CHSCM.US,D,20160614,000000,20.854,21.096,20.788,21.066,30156,0
+CHSCM.US,D,20160615,000000,21.073,21.175,20.915,21.105,55910,0
+CHSCM.US,D,20160616,000000,20.998,21.105,20.82,21.034,31821,0
+CHSCM.US,D,20160617,000000,20.907,21.043,20.81,21.043,21351,0
+CHSCM.US,D,20160620,000000,21.096,21.141,20.845,21.114,49025,0
+CHSCM.US,D,20160621,000000,21.073,21.189,20.974,21.175,12594,0
+CHSCM.US,D,20160622,000000,21.189,21.288,21.15,21.22,24310,0
+CHSCM.US,D,20160623,000000,21.248,21.296,21.163,21.288,20928,0
+CHSCM.US,D,20160624,000000,20.989,21.235,20.989,21.175,26355,0
+CHSCM.US,D,20160627,000000,21.013,21.31,20.958,21.302,22715,0
+CHSCM.US,D,20160628,000000,21.333,21.457,21.22,21.319,50781,0
+CHSCM.US,D,20160629,000000,21.404,21.663,21.158,21.158,37339,0
+CHSCM.US,D,20160630,000000,21.564,21.798,21.386,21.752,51733,0
+CHSCM.US,D,20160701,000000,21.791,21.791,21.556,21.685,29237,0
+CHSCM.US,D,20160705,000000,21.752,21.752,21.596,21.738,9563,0
+CHSCM.US,D,20160706,000000,21.592,21.897,21.564,21.783,35234,0
+CHSCM.US,D,20160707,000000,21.738,21.868,21.738,21.798,40083,0
+CHSCM.US,D,20160708,000000,21.752,22.081,21.752,21.994,38184,0
+CHSCM.US,D,20160711,000000,21.989,22.042,21.844,21.905,42874,0
+CHSCM.US,D,20160712,000000,21.885,22.037,21.885,21.897,33350,0
+CHSCM.US,D,20160713,000000,21.897,21.999,21.731,21.937,39219,0
+CHSCM.US,D,20160714,000000,21.905,21.989,21.699,21.738,44892,0
+CHSCM.US,D,20160715,000000,21.836,21.836,21.738,21.745,71458,0
+CHSCM.US,D,20160718,000000,21.716,21.905,21.716,21.805,28243,0
+CHSCM.US,D,20160719,000000,21.798,21.989,21.77,21.983,39517,0
+CHSCM.US,D,20160720,000000,21.891,21.989,21.885,21.913,23481,0
+CHSCM.US,D,20160721,000000,21.999,22.006,21.897,22.006,46174,0
+CHSCM.US,D,20160722,000000,21.921,22.006,21.897,21.958,32148,0
+CHSCM.US,D,20160725,000000,21.946,22.052,21.937,21.951,27879,0
+CHSCM.US,D,20160726,000000,21.946,22.042,21.905,21.905,31641,0
+CHSCM.US,D,20160727,000000,21.983,22.066,21.905,22.029,16914,0
+CHSCM.US,D,20160728,000000,21.929,22.113,21.921,22.015,28539,0
+CHSCM.US,D,20160729,000000,22.187,22.523,22.11,22.515,58346,0
+CHSCM.US,D,20160801,000000,22.258,22.515,22.066,22.417,30656,0
+CHSCM.US,D,20160802,000000,22.234,22.501,22.066,22.174,54704,0
+CHSCM.US,D,20160803,000000,22.248,22.462,22.091,22.373,22676,0
+CHSCM.US,D,20160804,000000,22.327,22.501,22.227,22.478,31338,0
+CHSCM.US,D,20160805,000000,22.478,22.548,22.258,22.394,35082,0
+CHSCM.US,D,20160808,000000,22.441,22.495,22.288,22.495,39686,0
+CHSCM.US,D,20160809,000000,22.478,22.555,22.374,22.515,57050,0
+CHSCM.US,D,20160810,000000,22.515,22.729,22.455,22.601,54387,0
+CHSCM.US,D,20160811,000000,22.515,22.515,22.142,22.425,66379,0
+CHSCM.US,D,20160812,000000,22.196,22.515,22.134,22.501,33395,0
+CHSCM.US,D,20160815,000000,22.509,22.509,22.207,22.294,18828,0
+CHSCM.US,D,20160816,000000,22.373,22.416,22.142,22.203,33579,0
+CHSCM.US,D,20160817,000000,22.15,22.241,22.134,22.174,26557,0
+CHSCM.US,D,20160818,000000,22.241,22.495,22.241,22.425,32719,0
+CHSCM.US,D,20160819,000000,22.425,22.548,22.327,22.487,22972,0
+CHSCM.US,D,20160822,000000,22.425,22.515,22.203,22.333,49106,0
+CHSCM.US,D,20160823,000000,22.333,22.458,22.253,22.301,36942,0
+CHSCM.US,D,20160824,000000,22.288,22.409,22.227,22.356,19023,0
+CHSCM.US,D,20160825,000000,22.272,22.364,22.234,22.319,33466,0
+CHSCM.US,D,20160826,000000,22.301,22.569,22.301,22.548,25315,0
+CHSCM.US,D,20160829,000000,22.515,22.532,22.401,22.495,30467,0
+CHSCM.US,D,20160830,000000,22.54,22.593,22.434,22.495,15349,0
+CHSCM.US,D,20160831,000000,22.509,22.601,22.373,22.515,42024,0
+CHSCM.US,D,20160901,000000,22.478,22.515,22.142,22.394,49014,0
+CHSCM.US,D,20160902,000000,22.348,22.501,22.285,22.425,18495,0
+CHSCM.US,D,20160906,000000,22.455,22.495,22.294,22.495,34202,0
+CHSCM.US,D,20160907,000000,22.509,22.509,22.166,22.364,56991,0
+CHSCM.US,D,20160908,000000,22.219,22.373,22.219,22.241,40880,0
+CHSCM.US,D,20160909,000000,22.241,22.28,21.851,22.012,29585,0
+CHSCM.US,D,20160912,000000,21.905,22.127,21.905,22.127,11881,0
+CHSCM.US,D,20160913,000000,22.127,22.127,21.564,21.868,68964,0
+CHSCM.US,D,20160914,000000,21.94,22.002,21.606,21.815,26092,0
+CHSCM.US,D,20160915,000000,21.698,22.064,21.661,21.853,27345,0
+CHSCM.US,D,20160916,000000,21.853,22.002,21.761,22.002,16080,0
+CHSCM.US,D,20160919,000000,21.806,22.002,21.806,21.932,16854,0
+CHSCM.US,D,20160920,000000,21.892,22.132,21.892,22.07,26360,0
+CHSCM.US,D,20160921,000000,21.97,22.619,21.953,22.139,21192,0
+CHSCM.US,D,20160922,000000,22.132,22.644,22.132,22.497,38741,0
+CHSCM.US,D,20160923,000000,22.301,22.395,22.106,22.257,18630,0
+CHSCM.US,D,20160926,000000,22.288,22.691,22.162,22.536,21205,0
+CHSCM.US,D,20160927,000000,22.544,22.812,22.465,22.711,33655,0
+CHSCM.US,D,20160928,000000,22.658,22.775,22.539,22.713,35878,0
+CHSCM.US,D,20160929,000000,22.513,22.713,22.061,22.374,27819,0
+CHSCM.US,D,20160930,000000,22.437,22.7,22.047,22.181,48143,0
+CHSCM.US,D,20161003,000000,22.202,22.437,22.078,22.428,11741,0
+CHSCM.US,D,20161004,000000,22.395,22.437,21.862,21.948,35685,0
+CHSCM.US,D,20161005,000000,21.993,22.241,21.979,22.119,14949,0
+CHSCM.US,D,20161006,000000,22.119,22.164,21.715,22.005,35442,0
+CHSCM.US,D,20161007,000000,21.979,22.234,21.825,22.139,22413,0
+CHSCM.US,D,20161010,000000,22.132,22.132,20.971,21.48,43430,0
+CHSCM.US,D,20161011,000000,21.472,22.002,21.235,21.297,35784,0
+CHSCM.US,D,20161012,000000,21.281,21.325,20.939,21.057,24143,0
+CHSCM.US,D,20161013,000000,21.03,21.574,20.91,21.335,42968,0
+CHSCM.US,D,20161014,000000,21.398,21.853,21.287,21.615,13728,0
+CHSCM.US,D,20161017,000000,21.653,21.844,21.335,21.412,16556,0
+CHSCM.US,D,20161018,000000,21.343,22.005,21.289,21.783,34751,0
+CHSCM.US,D,20161019,000000,21.745,22.185,21.362,22.173,30995,0
+CHSCM.US,D,20161020,000000,22.147,22.419,21.887,22.348,32695,0
+CHSCM.US,D,20161021,000000,22.185,22.713,22.147,22.674,63700,0
+CHSCM.US,D,20161024,000000,22.573,22.885,22.559,22.59,61263,0
+CHSCM.US,D,20161025,000000,22.437,22.784,22.342,22.437,72821,0
+CHSCM.US,D,20161026,000000,22.227,22.658,22.227,22.32,26431,0
+CHSCM.US,D,20161027,000000,22.248,22.327,21.985,22.11,44100,0
+CHSCM.US,D,20161028,000000,21.844,22.218,21.737,21.948,26792,0
+CHSCM.US,D,20161031,000000,21.952,22.047,21.73,21.77,31013,0
+CHSCM.US,D,20161101,000000,21.752,22.096,21.535,21.715,30673,0
+CHSCM.US,D,20161102,000000,21.589,22.064,21.358,21.598,28180,0
+CHSCM.US,D,20161103,000000,21.598,21.598,21.009,21.188,38496,0
+CHSCM.US,D,20161104,000000,21.147,21.281,20.918,21.08,27677,0
+CHSCM.US,D,20161107,000000,21.173,21.325,20.955,21.139,30178,0
+CHSCM.US,D,20161108,000000,21.156,21.166,20.838,20.955,37279,0
+CHSCM.US,D,20161109,000000,20.801,21.048,20.335,20.768,51812,0
+CHSCM.US,D,20161110,000000,20.53,20.66,19.972,20.591,107336,0
+CHSCM.US,D,20161111,000000,20.467,20.66,20.181,20.66,56749,0
+CHSCM.US,D,20161114,000000,20.467,20.467,19.644,19.927,121698,0
+CHSCM.US,D,20161115,000000,19.794,20.801,19.762,20.706,42549,0
+CHSCM.US,D,20161116,000000,20.613,21.335,20.354,21.335,36217,0
+CHSCM.US,D,20161117,000000,21.289,21.289,20.622,20.622,37467,0
+CHSCM.US,D,20161118,000000,20.7,21.119,19.954,20.119,38522,0
+CHSCM.US,D,20161121,000000,20.217,20.512,20.095,20.217,40748,0
+CHSCM.US,D,20161122,000000,20.143,20.498,20.143,20.359,90602,0
+CHSCM.US,D,20161123,000000,20.226,20.467,20.217,20.335,20608,0
+CHSCM.US,D,20161125,000000,20.305,20.435,20.217,20.226,10052,0
+CHSCM.US,D,20161128,000000,20.271,20.326,20.042,20.313,38558,0
+CHSCM.US,D,20161129,000000,20.265,20.498,20.265,20.482,31418,0
+CHSCM.US,D,20161130,000000,20.381,20.498,20.072,20.498,35940,0
+CHSCM.US,D,20161201,000000,20.482,20.692,20.109,20.553,32842,0
+CHSCM.US,D,20161202,000000,20.49,20.568,20.164,20.19,30204,0
+CHSCM.US,D,20161205,000000,20.164,20.611,20.164,20.407,44691,0
+CHSCM.US,D,20161206,000000,20.389,20.521,20.204,20.512,24139,0
+CHSCM.US,D,20161207,000000,20.398,20.676,20.398,20.585,22822,0
+CHSCM.US,D,20161208,000000,20.458,20.66,20.305,20.436,42264,0
+CHSCM.US,D,20161209,000000,20.452,20.452,20.215,20.217,19985,0
+CHSCM.US,D,20161212,000000,20.217,20.326,20.06,20.19,51787,0
+CHSCM.US,D,20161213,000000,20.205,20.543,20.205,20.536,38664,0
+CHSCM.US,D,20161214,000000,20.362,20.623,20.307,20.385,41669,0
+CHSCM.US,D,20161215,000000,20.315,20.866,20.212,20.762,50757,0
+CHSCM.US,D,20161216,000000,20.762,20.917,20.568,20.788,28966,0
+CHSCM.US,D,20161219,000000,20.733,20.974,20.425,20.662,57055,0
+CHSCM.US,D,20161220,000000,20.631,20.758,20.356,20.702,25295,0
+CHSCM.US,D,20161221,000000,20.64,21.025,20.593,21.002,34526,0
+CHSCM.US,D,20161222,000000,21.016,21.016,20.667,20.812,21597,0
+CHSCM.US,D,20161223,000000,20.733,21.039,20.646,20.662,9031,0
+CHSCM.US,D,20161227,000000,20.64,20.866,20.33,20.536,34222,0
+CHSCM.US,D,20161228,000000,20.52,20.779,20.378,20.668,24920,0
+CHSCM.US,D,20161229,000000,20.662,20.897,20.458,20.497,16002,0
+CHSCM.US,D,20161230,000000,20.607,20.898,20.539,20.695,30228,0
+CHSCM.US,D,20170103,000000,20.668,21.11,20.636,21.025,15811,0
+CHSCM.US,D,20170104,000000,21.126,21.196,20.992,21.104,15700,0
+CHSCM.US,D,20170105,000000,21.016,21.34,20.733,21.066,21934,0
+CHSCM.US,D,20170106,000000,21.009,21.37,21.009,21.37,39657,0
+CHSCM.US,D,20170109,000000,21.238,21.425,21.155,21.175,22122,0
+CHSCM.US,D,20170110,000000,21.135,21.37,21.002,21.331,40813,0
+CHSCM.US,D,20170111,000000,21.301,21.37,21.112,21.361,30803,0
+CHSCM.US,D,20170112,000000,21.285,21.459,21.276,21.399,18862,0
+CHSCM.US,D,20170113,000000,21.285,21.433,21.285,21.425,12161,0
+CHSCM.US,D,20170117,000000,21.316,21.426,21.23,21.34,39569,0
+CHSCM.US,D,20170118,000000,21.34,21.348,20.797,21.135,17266,0
+CHSCM.US,D,20170119,000000,20.937,21.03,20.529,20.662,46497,0
+CHSCM.US,D,20170120,000000,20.529,20.875,20.404,20.598,47717,0
+CHSCM.US,D,20170123,000000,20.497,20.686,20.497,20.591,21706,0
+CHSCM.US,D,20170124,000000,20.64,20.758,20.52,20.575,17495,0
+CHSCM.US,D,20170125,000000,20.48,20.693,20.37,20.425,49745,0
+CHSCM.US,D,20170126,000000,20.433,20.654,20.433,20.654,12201,0
+CHSCM.US,D,20170127,000000,20.631,21.071,20.433,21.071,20329,0
+CHSCM.US,D,20170130,000000,20.93,21.103,20.797,21.048,24463,0
+CHSCM.US,D,20170131,000000,20.985,21.23,20.985,21.23,42479,0
+CHSCM.US,D,20170201,000000,21.158,21.238,21.103,21.238,25074,0
+CHSCM.US,D,20170202,000000,21.182,21.323,21.182,21.285,27080,0
+CHSCM.US,D,20170203,000000,21.306,21.571,21.306,21.433,61731,0
+CHSCM.US,D,20170206,000000,21.479,21.599,21.353,21.562,48216,0
+CHSCM.US,D,20170207,000000,21.34,21.71,21.316,21.7,59250,0
+CHSCM.US,D,20170208,000000,21.535,21.867,21.535,21.811,32441,0
+CHSCM.US,D,20170209,000000,21.7,21.884,21.581,21.835,23555,0
+CHSCM.US,D,20170210,000000,21.616,21.853,21.616,21.71,86852,0
+CHSCM.US,D,20170213,000000,21.774,21.774,21.686,21.719,56964,0
+CHSCM.US,D,20170214,000000,21.93,21.93,21.497,21.71,47325,0
+CHSCM.US,D,20170215,000000,21.686,21.851,21.679,21.842,33973,0
+CHSCM.US,D,20170216,000000,21.842,21.842,21.67,21.779,21761,0
+CHSCM.US,D,20170217,000000,21.897,21.897,21.536,21.679,14421,0
+CHSCM.US,D,20170221,000000,21.725,21.876,21.52,21.526,18032,0
+CHSCM.US,D,20170222,000000,21.645,21.654,21.471,21.526,21891,0
+CHSCM.US,D,20170223,000000,21.562,21.828,21.479,21.57,38493,0
+CHSCM.US,D,20170224,000000,21.581,21.821,21.524,21.741,10187,0
+CHSCM.US,D,20170227,000000,21.748,21.774,21.599,21.733,24016,0
+CHSCM.US,D,20170228,000000,21.811,22.048,21.59,21.938,15661,0
+CHSCM.US,D,20170301,000000,21.842,21.842,21.616,21.779,14515,0
+CHSCM.US,D,20170302,000000,21.828,21.93,21.637,21.735,6862,0
+CHSCM.US,D,20170303,000000,21.851,21.867,21.629,21.867,5742,0
+CHSCM.US,D,20170306,000000,21.93,21.93,21.67,21.747,9493,0
+CHSCM.US,D,20170307,000000,21.654,21.851,21.654,21.721,12629,0
+CHSCM.US,D,20170308,000000,21.774,21.774,21.094,21.094,21630,0
+CHSCM.US,D,20170309,000000,21.355,21.355,20.696,20.992,32191,0
+CHSCM.US,D,20170310,000000,20.937,21.331,20.907,21.196,33152,0
+CHSCM.US,D,20170313,000000,21.086,21.355,20.528,21.34,22784,0
+CHSCM.US,D,20170314,000000,21.149,21.507,21.149,21.497,10664,0
+CHSCM.US,D,20170315,000000,21.522,21.97,21.355,21.961,60796,0
+CHSCM.US,D,20170316,000000,21.875,22.051,21.858,21.858,21485,0
+CHSCM.US,D,20170317,000000,21.866,21.93,21.835,21.85,10226,0
+CHSCM.US,D,20170320,000000,21.85,22.025,21.697,21.828,13361,0
+CHSCM.US,D,20170321,000000,21.979,21.979,21.537,21.762,23063,0
+CHSCM.US,D,20170322,000000,21.794,21.835,21.64,21.802,10398,0
+CHSCM.US,D,20170323,000000,21.858,22.017,21.858,21.97,17025,0
+CHSCM.US,D,20170324,000000,21.922,22.017,21.869,21.961,20586,0
+CHSCM.US,D,20170327,000000,21.979,22.017,21.794,22.017,18387,0
+CHSCM.US,D,20170328,000000,22.066,22.074,21.97,21.97,16228,0
+CHSCM.US,D,20170329,000000,22.066,22.09,21.964,22.09,23820,0
+CHSCM.US,D,20170330,000000,21.979,22.09,21.952,22.074,15456,0
+CHSCM.US,D,20170331,000000,22.09,22.386,22.026,22.386,27123,0
+CHSCM.US,D,20170403,000000,22.211,22.745,22.211,22.578,38197,0
+CHSCM.US,D,20170404,000000,22.625,22.625,22.138,22.138,23646,0
+CHSCM.US,D,20170405,000000,22.289,22.354,22.034,22.034,15256,0
+CHSCM.US,D,20170406,000000,22.004,22.066,21.858,22.066,21425,0
+CHSCM.US,D,20170407,000000,22.081,22.081,21.81,21.81,23708,0
+CHSCM.US,D,20170410,000000,21.858,21.929,21.81,21.81,25266,0
+CHSCM.US,D,20170411,000000,21.85,21.85,21.675,21.675,40665,0
+CHSCM.US,D,20170412,000000,21.675,21.81,21.537,21.81,20099,0
+CHSCM.US,D,20170413,000000,21.619,21.828,21.528,21.771,19259,0
+CHSCM.US,D,20170417,000000,21.619,21.897,21.611,21.794,41715,0
+CHSCM.US,D,20170418,000000,21.715,21.939,21.65,21.939,20820,0
+CHSCM.US,D,20170419,000000,21.802,22.046,21.73,21.948,5467,0
+CHSCM.US,D,20170420,000000,21.866,22.05,21.842,21.858,29335,0
+CHSCM.US,D,20170421,000000,21.897,22.041,21.715,21.858,42259,0
+CHSCM.US,D,20170424,000000,21.875,22.06,21.762,21.819,12085,0
+CHSCM.US,D,20170425,000000,21.828,21.97,21.697,21.73,26202,0
+CHSCM.US,D,20170426,000000,21.786,21.948,21.555,21.619,70379,0
+CHSCM.US,D,20170427,000000,21.697,21.858,21.584,21.682,36084,0
+CHSCM.US,D,20170428,000000,21.786,21.922,21.627,21.706,21289,0
+CHSCM.US,D,20170501,000000,21.81,21.842,21.634,21.73,27427,0
+CHSCM.US,D,20170502,000000,21.786,21.786,21.634,21.715,37000,0
+CHSCM.US,D,20170503,000000,21.746,21.786,21.594,21.786,54619,0
+CHSCM.US,D,20170504,000000,21.746,21.746,21.619,21.634,34470,0
+CHSCM.US,D,20170505,000000,21.689,21.883,21.594,21.883,32325,0
+CHSCM.US,D,20170508,000000,21.828,21.879,21.689,21.819,19127,0
+CHSCM.US,D,20170509,000000,21.875,22.163,21.875,22.09,12761,0
+CHSCM.US,D,20170510,000000,22.171,22.179,21.948,22.066,15799,0
+CHSCM.US,D,20170511,000000,22.004,22.004,21.835,21.97,17413,0
+CHSCM.US,D,20170512,000000,21.778,22.065,21.778,22.004,42716,0
+CHSCM.US,D,20170515,000000,22.034,22.116,21.901,22.051,19647,0
+CHSCM.US,D,20170516,000000,22.074,22.074,21.819,22.026,21987,0
+CHSCM.US,D,20170517,000000,22.026,22.051,21.934,22.017,16456,0
+CHSCM.US,D,20170518,000000,22.051,22.116,21.939,22.116,13669,0
+CHSCM.US,D,20170519,000000,22.116,22.313,22.074,22.249,16869,0
+CHSCM.US,D,20170522,000000,22.409,22.409,22.226,22.406,7924,0
+CHSCM.US,D,20170523,000000,22.506,22.586,22.392,22.586,17077,0
+CHSCM.US,D,20170524,000000,22.657,22.657,22.466,22.634,14134,0
+CHSCM.US,D,20170525,000000,22.554,22.674,22.506,22.625,16537,0
+CHSCM.US,D,20170526,000000,22.594,22.707,22.594,22.707,8794,0
+CHSCM.US,D,20170530,000000,22.657,22.707,22.59,22.699,15308,0
+CHSCM.US,D,20170531,000000,22.755,22.755,22.53,22.539,29699,0
+CHSCM.US,D,20170601,000000,22.554,22.699,22.507,22.69,24607,0
+CHSCM.US,D,20170602,000000,22.777,22.777,22.625,22.773,16519,0
+CHSCM.US,D,20170605,000000,22.764,22.867,22.764,22.857,14671,0
+CHSCM.US,D,20170606,000000,22.994,22.994,22.758,22.873,16871,0
+CHSCM.US,D,20170607,000000,22.792,22.945,22.723,22.882,16653,0
+CHSCM.US,D,20170608,000000,22.946,22.946,22.625,22.764,18487,0
+CHSCM.US,D,20170609,000000,22.833,22.833,22.674,22.77,21643,0
+CHSCM.US,D,20170612,000000,22.82,22.849,22.666,22.849,15106,0
+CHSCM.US,D,20170613,000000,22.897,22.979,22.738,22.953,13206,0
+CHSCM.US,D,20170614,000000,23.085,23.249,22.919,23.223,16881,0
+CHSCM.US,D,20170615,000000,23.199,23.345,23.168,23.249,22337,0
+CHSCM.US,D,20170616,000000,23.199,23.337,23.135,23.184,12054,0
+CHSCM.US,D,20170619,000000,23.255,23.354,22.947,23.354,21740,0
+CHSCM.US,D,20170620,000000,23.354,23.377,23.015,23.337,9332,0
+CHSCM.US,D,20170621,000000,23.361,23.387,23.207,23.368,8839,0
+CHSCM.US,D,20170622,000000,23.377,23.5,23.32,23.354,22356,0
+CHSCM.US,D,20170623,000000,23.199,23.199,23.07,23.126,24775,0
+CHSCM.US,D,20170626,000000,23.272,23.272,22.988,23.085,26080,0
+CHSCM.US,D,20170627,000000,23.183,23.395,22.971,23.004,24065,0
+CHSCM.US,D,20170628,000000,23.038,23.038,22.971,23.004,17271,0
+CHSCM.US,D,20170629,000000,23.004,23.012,22.833,22.981,23215,0
+CHSCM.US,D,20170630,000000,22.981,23.028,22.935,22.955,30467,0
+CHSCM.US,D,20170703,000000,22.981,23.02,22.825,23.02,3584,0
+CHSCM.US,D,20170705,000000,22.696,23.354,22.696,23.158,14994,0
+CHSCM.US,D,20170706,000000,23.11,23.126,23.038,23.093,8752,0
+CHSCM.US,D,20170707,000000,22.94,23.085,22.924,23.053,29889,0
+CHSCM.US,D,20170710,000000,22.769,23.32,22.769,23.288,16293,0
+CHSCM.US,D,20170711,000000,23.149,23.312,23.149,23.231,20283,0
+CHSCM.US,D,20170712,000000,23.215,23.281,23.11,23.199,8732,0
+CHSCM.US,D,20170713,000000,23.215,23.215,23.135,23.174,17180,0
+CHSCM.US,D,20170714,000000,23.149,23.298,23.143,23.223,26222,0
+CHSCM.US,D,20170717,000000,23.206,23.206,23.135,23.135,11363,0
+CHSCM.US,D,20170718,000000,23.199,23.255,22.971,23.255,33212,0
+CHSCM.US,D,20170719,000000,23.337,23.532,23.158,23.158,16299,0
+CHSCM.US,D,20170720,000000,23.215,23.377,23.167,23.342,15369,0
+CHSCM.US,D,20170721,000000,23.272,23.515,23.101,23.508,54658,0
+CHSCM.US,D,20170724,000000,23.458,23.458,23.174,23.345,40429,0
+CHSCM.US,D,20170725,000000,23.272,23.425,23.223,23.417,47946,0
+CHSCM.US,D,20170726,000000,23.368,23.368,23.167,23.183,8298,0
+CHSCM.US,D,20170727,000000,23.183,23.302,23.135,23.28,8069,0
+CHSCM.US,D,20170728,000000,23.249,23.36,23.144,23.33,9171,0
+CHSCM.US,D,20170731,000000,23.387,23.449,23.275,23.443,11505,0
+CHSCM.US,D,20170801,000000,23.443,23.458,23.337,23.452,12037,0
+CHSCM.US,D,20170802,000000,23.491,23.508,23.28,23.443,20491,0
+CHSCM.US,D,20170803,000000,23.452,23.515,23.312,23.482,13395,0
+CHSCM.US,D,20170804,000000,23.515,23.515,23.395,23.467,4124,0
+CHSCM.US,D,20170807,000000,23.491,23.491,23.354,23.491,6838,0
+CHSCM.US,D,20170808,000000,23.474,23.524,23.377,23.524,15575,0
+CHSCM.US,D,20170809,000000,23.508,23.508,23.167,23.33,21430,0
+CHSCM.US,D,20170810,000000,23.24,23.24,22.769,22.955,37766,0
+CHSCM.US,D,20170811,000000,23.078,23.093,22.346,22.705,45354,0
+CHSCM.US,D,20170814,000000,23.028,23.028,22.822,23.028,8408,0
+CHSCM.US,D,20170815,000000,23.093,23.093,22.849,22.906,19887,0
+CHSCM.US,D,20170816,000000,23.012,23.053,22.932,23.045,18759,0
+CHSCM.US,D,20170817,000000,23.231,23.231,23.02,23.045,8077,0
+CHSCM.US,D,20170818,000000,23.183,23.183,23.053,23.167,11679,0
+CHSCM.US,D,20170821,000000,23.167,23.167,22.998,23.02,9077,0
+CHSCM.US,D,20170822,000000,23.118,23.118,22.838,22.857,13566,0
+CHSCM.US,D,20170823,000000,22.924,22.997,22.819,22.819,12237,0
+CHSCM.US,D,20170824,000000,22.883,22.988,22.792,22.867,10229,0
+CHSCM.US,D,20170825,000000,22.94,22.997,22.867,22.876,11230,0
+CHSCM.US,D,20170828,000000,23.118,23.118,22.933,23.053,11780,0
+CHSCM.US,D,20170829,000000,23.126,23.126,22.906,23.061,9144,0
+CHSCM.US,D,20170830,000000,23.174,23.174,22.924,23.174,7192,0
+CHSCM.US,D,20170831,000000,23.206,23.296,22.971,23.288,14422,0
+CHSCM.US,D,20170901,000000,23.33,23.33,22.971,23.249,5757,0
+CHSCM.US,D,20170905,000000,23.337,23.337,23.069,23.28,14346,0
+CHSCM.US,D,20170906,000000,23.298,23.298,23.101,23.215,23815,0
+CHSCM.US,D,20170907,000000,23.231,23.231,23.004,23.061,38517,0
+CHSCM.US,D,20170908,000000,23.02,23.32,22.971,22.971,30775,0
+CHSCM.US,D,20170911,000000,23.093,23.173,22.971,23.004,20572,0
+CHSCM.US,D,20170912,000000,23.038,23.061,22.947,22.981,14560,0
+CHSCM.US,D,20170913,000000,22.997,23.028,22.819,22.819,24416,0
+CHSCM.US,D,20170914,000000,22.906,22.963,22.785,22.792,17635,0
+CHSCM.US,D,20170915,000000,22.916,22.934,22.868,22.868,8622,0
+CHSCM.US,D,20170918,000000,22.943,22.984,22.696,22.81,38084,0
+CHSCM.US,D,20170919,000000,22.858,22.893,22.619,22.619,29545,0
+CHSCM.US,D,20170920,000000,22.734,22.877,22.573,22.628,55479,0
+CHSCM.US,D,20170921,000000,22.637,22.819,22.613,22.613,126419,0
+CHSCM.US,D,20170922,000000,22.546,22.685,22.358,22.52,54612,0
+CHSCM.US,D,20170925,000000,22.619,22.66,22.399,22.579,13874,0
+CHSCM.US,D,20170926,000000,22.619,22.637,22.468,22.637,7100,0
+CHSCM.US,D,20170927,000000,22.67,22.785,22.439,22.754,31155,0
+CHSCM.US,D,20170928,000000,22.785,22.785,22.529,22.685,14029,0
+CHSCM.US,D,20170929,000000,22.685,22.703,22.546,22.703,20052,0
+CHSCM.US,D,20171002,000000,22.703,22.849,22.619,22.637,52783,0
+CHSCM.US,D,20171003,000000,22.742,22.754,22.556,22.694,18256,0
+CHSCM.US,D,20171004,000000,22.703,22.834,22.587,22.719,21506,0
+CHSCM.US,D,20171005,000000,22.776,22.776,22.48,22.522,31735,0
+CHSCM.US,D,20171006,000000,22.455,22.497,22.084,22.2,48726,0
+CHSCM.US,D,20171009,000000,22.208,22.237,21.946,22.052,44540,0
+CHSCM.US,D,20171010,000000,22.084,22.383,22.042,22.253,30172,0
+CHSCM.US,D,20171011,000000,22.356,22.389,22.092,22.176,44099,0
+CHSCM.US,D,20171012,000000,22.216,22.422,22.183,22.405,36346,0
+CHSCM.US,D,20171013,000000,22.431,22.568,22.356,22.529,28944,0
+CHSCM.US,D,20171016,000000,22.431,22.602,22.431,22.602,14320,0
+CHSCM.US,D,20171017,000000,22.52,22.603,22.462,22.505,13763,0
+CHSCM.US,D,20171018,000000,22.497,22.497,22.216,22.455,30942,0
+CHSCM.US,D,20171019,000000,22.455,22.455,22.364,22.417,23124,0
+CHSCM.US,D,20171020,000000,22.413,22.546,22.316,22.546,43535,0
+CHSCM.US,D,20171023,000000,22.555,22.586,22.417,22.462,76420,0
+CHSCM.US,D,20171024,000000,22.471,22.556,22.471,22.505,36364,0
+CHSCM.US,D,20171025,000000,22.488,22.521,22.29,22.399,22835,0
+CHSCM.US,D,20171026,000000,22.439,22.603,22.378,22.538,35783,0
+CHSCM.US,D,20171027,000000,22.447,22.555,22.398,22.505,22321,0
+CHSCM.US,D,20171030,000000,22.405,22.546,22.183,22.2,140402,0
+CHSCM.US,D,20171031,000000,22.316,22.661,22.288,22.497,66719,0
+CHSCM.US,D,20171101,000000,22.505,22.52,22.422,22.462,8152,0
+CHSCM.US,D,20171102,000000,22.471,22.513,22.368,22.513,48242,0
+CHSCM.US,D,20171103,000000,22.563,22.587,22.431,22.431,43863,0
+CHSCM.US,D,20171106,000000,22.439,22.574,22.34,22.383,28184,0
+CHSCM.US,D,20171107,000000,22.331,22.442,22.306,22.398,20677,0
+CHSCM.US,D,20171108,000000,22.356,22.439,22.216,22.374,21809,0
+CHSCM.US,D,20171109,000000,22.183,22.378,22.1,22.158,36018,0
+CHSCM.US,D,20171110,000000,22.076,22.076,21.467,21.739,48784,0
+CHSCM.US,D,20171113,000000,21.805,22.035,21.722,21.994,31238,0
+CHSCM.US,D,20171114,000000,22.042,22.052,22.042,22.042,26357,0
+CHSCM.US,D,20171115,000000,22.084,22.158,21.772,21.928,18410,0
+CHSCM.US,D,20171116,000000,22.018,22.248,22.018,22.208,13157,0
+CHSCM.US,D,20171117,000000,22.208,22.29,22.092,22.208,17429,0
+CHSCM.US,D,20171120,000000,22.273,22.383,21.985,22.298,29707,0
+CHSCM.US,D,20171121,000000,22.356,22.398,22.158,22.208,110716,0
+CHSCM.US,D,20171122,000000,22.316,22.325,22.119,22.241,19966,0
+CHSCM.US,D,20171124,000000,22.325,22.413,22.249,22.413,6743,0
+CHSCM.US,D,20171127,000000,22.431,22.454,22.258,22.422,17795,0
+CHSCM.US,D,20171128,000000,22.505,22.505,22.2,22.258,16120,0
+CHSCM.US,D,20171129,000000,22.2,22.298,21.697,21.894,170244,0
+CHSCM.US,D,20171130,000000,21.888,22.158,21.656,21.754,120543,0
+CHSCM.US,D,20171201,000000,21.888,22.042,21.756,22.027,18232,0
+CHSCM.US,D,20171204,000000,22.042,22.233,21.928,22.068,37755,0
+CHSCM.US,D,20171205,000000,22.061,22.119,22.008,22.083,15500,0
+CHSCM.US,D,20171206,000000,22.076,22.216,21.985,22.167,23887,0
+CHSCM.US,D,20171207,000000,22.208,22.325,22.191,22.315,29651,0
+CHSCM.US,D,20171208,000000,22.374,22.398,22.266,22.356,27525,0
+CHSCM.US,D,20171211,000000,22.356,22.52,22.316,22.431,101381,0
+CHSCM.US,D,20171212,000000,22.488,22.488,22.15,22.344,53541,0
+CHSCM.US,D,20171213,000000,22.398,22.405,21.969,22.119,38623,0
+CHSCM.US,D,20171214,000000,22.293,22.41,22.025,22.327,34259,0
+CHSCM.US,D,20171215,000000,22.393,22.401,22.21,22.218,23971,0
+CHSCM.US,D,20171218,000000,22.269,22.351,22.163,22.327,32288,0
+CHSCM.US,D,20171219,000000,22.319,22.35,22.202,22.35,21583,0
+CHSCM.US,D,20171220,000000,22.3,22.502,22.183,22.3,35710,0
+CHSCM.US,D,20171221,000000,22.378,22.469,22.231,22.41,44469,0
+CHSCM.US,D,20171222,000000,22.285,22.428,22.16,22.276,134118,0
+CHSCM.US,D,20171226,000000,22.218,22.385,22.218,22.327,14302,0
+CHSCM.US,D,20171227,000000,22.344,22.344,22.252,22.293,4335,0
+CHSCM.US,D,20171228,000000,22.192,22.335,22.083,22.083,227517,0
+CHSCM.US,D,20171229,000000,22.26,22.366,21.992,22.159,75221,0
+CHSCM.US,D,20180102,000000,22.3,22.344,21.862,21.933,23936,0
+CHSCM.US,D,20180103,000000,21.976,22.293,21.879,22.041,272949,0
+CHSCM.US,D,20180104,000000,22.083,22.232,21.966,21.983,23817,0
+CHSCM.US,D,20180105,000000,21.976,22.188,21.976,22.092,22399,0
+CHSCM.US,D,20180108,000000,22.051,22.265,22.03,22.21,47327,0
+CHSCM.US,D,20180109,000000,22.119,22.41,22.1,22.41,171201,0
+CHSCM.US,D,20180110,000000,22.369,22.586,22.31,22.578,85808,0
+CHSCM.US,D,20180111,000000,22.586,22.586,22.458,22.569,20513,0
+CHSCM.US,D,20180112,000000,22.518,22.686,22.518,22.678,22129,0
+CHSCM.US,D,20180116,000000,22.678,22.678,22.487,22.637,60730,0
+CHSCM.US,D,20180117,000000,22.637,22.653,22.477,22.502,36613,0
+CHSCM.US,D,20180118,000000,22.477,22.553,22.443,22.478,22574,0
+CHSCM.US,D,20180119,000000,22.612,22.612,22.391,22.437,48321,0
+CHSCM.US,D,20180122,000000,22.544,22.544,22.393,22.453,9867,0
+CHSCM.US,D,20180123,000000,22.453,22.813,22.393,22.661,68219,0
+CHSCM.US,D,20180124,000000,22.661,22.678,22.478,22.569,27488,0
+CHSCM.US,D,20180125,000000,22.528,22.643,22.469,22.532,10271,0
+CHSCM.US,D,20180126,000000,22.453,22.578,22.453,22.544,20294,0
+CHSCM.US,D,20180129,000000,22.401,22.437,22.202,22.31,77211,0
+CHSCM.US,D,20180130,000000,22.142,22.393,22.051,22.119,46138,0
+CHSCM.US,D,20180131,000000,22.177,22.177,21.983,22.075,37874,0
+CHSCM.US,D,20180201,000000,21.976,22.142,21.976,21.976,48009,0
+CHSCM.US,D,20180202,000000,21.943,21.943,21.775,21.884,66648,0
+CHSCM.US,D,20180205,000000,21.674,21.925,21.674,21.775,28005,0
+CHSCM.US,D,20180206,000000,21.724,21.959,21.657,21.958,46796,0
+CHSCM.US,D,20180207,000000,21.95,22.202,21.933,22.051,23427,0
+CHSCM.US,D,20180208,000000,22.133,22.133,21.75,21.807,27692,0
+CHSCM.US,D,20180209,000000,21.884,21.884,21.598,21.683,91119,0
+CHSCM.US,D,20180212,000000,21.698,21.95,21.522,21.53,43045,0
+CHSCM.US,D,20180213,000000,21.674,21.735,21.522,21.574,48159,0
+CHSCM.US,D,20180214,000000,21.607,21.665,21.398,21.398,83247,0
+CHSCM.US,D,20180215,000000,21.557,21.589,21.414,21.495,41072,0
+CHSCM.US,D,20180216,000000,21.507,21.742,21.507,21.665,75803,0
+CHSCM.US,D,20180220,000000,21.674,21.757,21.638,21.69,79690,0
+CHSCM.US,D,20180221,000000,21.69,21.799,21.69,21.707,61246,0
+CHSCM.US,D,20180222,000000,21.625,21.933,21.625,21.757,76191,0
+CHSCM.US,D,20180223,000000,21.866,22.009,21.775,22.009,102562,0
+CHSCM.US,D,20180226,000000,21.95,22.21,21.95,22.142,49852,0
+CHSCM.US,D,20180227,000000,22.025,22.26,21.966,22.142,29023,0
+CHSCM.US,D,20180228,000000,22.051,22.437,22.051,22.293,21195,0
+CHSCM.US,D,20180301,000000,22.293,22.813,22.293,22.536,31323,0
+CHSCM.US,D,20180302,000000,22.494,22.77,22.26,22.754,27539,0
+CHSCM.US,D,20180305,000000,22.637,22.763,22.615,22.728,57442,0
+CHSCM.US,D,20180306,000000,22.686,22.784,22.502,22.72,30820,0
+CHSCM.US,D,20180307,000000,22.711,22.88,22.711,22.872,32008,0
+CHSCM.US,D,20180308,000000,22.853,23.064,22.826,22.939,23394,0
+CHSCM.US,D,20180309,000000,23.021,23.13,22.962,23.048,22579,0
+CHSCM.US,D,20180312,000000,22.822,22.985,22.822,22.872,1130142,0
+CHSCM.US,D,20180313,000000,22.872,23.081,22.817,23.039,20165,0
+CHSCM.US,D,20180314,000000,23.081,23.13,23.005,23.029,43505,0
+CHSCM.US,D,20180315,000000,23.123,23.163,23.005,23.021,29065,0
+CHSCM.US,D,20180316,000000,23.072,23.123,22.989,23.056,19788,0
+CHSCM.US,D,20180319,000000,23.056,23.056,22.919,23.039,56292,0
+CHSCM.US,D,20180320,000000,23.089,23.089,22.953,23.021,11549,0
+CHSCM.US,D,20180321,000000,23.064,23.064,22.759,22.843,62073,0
+CHSCM.US,D,20180322,000000,22.91,22.91,22.78,22.877,10279,0
+CHSCM.US,D,20180323,000000,22.946,22.969,22.818,22.889,20435,0
+CHSCM.US,D,20180326,000000,22.997,23.013,22.902,22.953,22036,0
+CHSCM.US,D,20180327,000000,22.894,23.106,22.85,23.013,15337,0
+CHSCM.US,D,20180328,000000,22.961,23.064,22.869,22.953,14449,0
+CHSCM.US,D,20180329,000000,22.961,23.069,22.877,22.894,39089,0
+CHSCM.US,D,20180402,000000,22.809,23.072,22.809,22.937,32809,0
+CHSCM.US,D,20180403,000000,23.021,23.021,22.493,22.818,36809,0
+CHSCM.US,D,20180404,000000,22.733,22.85,22.714,22.843,27137,0
+CHSCM.US,D,20180405,000000,22.818,22.901,22.707,22.894,18189,0
+CHSCM.US,D,20180406,000000,22.877,22.877,22.724,22.809,15362,0
+CHSCM.US,D,20180409,000000,22.809,22.869,22.774,22.843,35793,0
+CHSCM.US,D,20180410,000000,22.869,22.901,22.774,22.886,40616,0
+CHSCM.US,D,20180411,000000,22.622,22.622,22.537,22.622,45788,0
+CHSCM.US,D,20180412,000000,22.613,22.707,22.443,22.512,27014,0
+CHSCM.US,D,20180413,000000,22.401,22.452,22.298,22.326,25422,0
+CHSCM.US,D,20180416,000000,22.349,22.372,22.282,22.317,10252,0
+CHSCM.US,D,20180417,000000,22.298,22.358,22.128,22.358,54838,0
+CHSCM.US,D,20180418,000000,22.247,22.452,22.205,22.452,54196,0
+CHSCM.US,D,20180419,000000,22.384,22.443,22.354,22.443,16888,0
+CHSCM.US,D,20180420,000000,22.487,22.749,22.391,22.707,86626,0
+CHSCM.US,D,20180423,000000,22.664,22.774,22.613,22.733,266573,0
+CHSCM.US,D,20180424,000000,22.809,22.809,22.6,22.681,168931,0
+CHSCM.US,D,20180425,000000,22.63,22.63,22.545,22.579,24830,0
+CHSCM.US,D,20180426,000000,22.596,22.664,22.519,22.562,29386,0
+CHSCM.US,D,20180427,000000,22.588,22.588,22.332,22.512,29307,0
+CHSCM.US,D,20180430,000000,22.494,22.494,22.326,22.367,11426,0
+CHSCM.US,D,20180501,000000,22.391,22.401,22.326,22.401,16532,0
+CHSCM.US,D,20180502,000000,22.332,22.443,22.326,22.401,15484,0
+CHSCM.US,D,20180503,000000,22.401,22.512,22.375,22.502,12639,0
+CHSCM.US,D,20180504,000000,22.519,22.647,22.469,22.469,17035,0
+CHSCM.US,D,20180507,000000,22.469,22.673,22.417,22.647,15138,0
+CHSCM.US,D,20180508,000000,22.529,22.613,22.529,22.588,7986,0
+CHSCM.US,D,20180509,000000,22.613,22.613,22.314,22.537,30024,0
+CHSCM.US,D,20180510,000000,22.604,22.613,22.556,22.588,11035,0
+CHSCM.US,D,20180511,000000,22.545,22.588,22.453,22.562,22900,0
+CHSCM.US,D,20180514,000000,22.664,22.774,22.617,22.673,32780,0
+CHSCM.US,D,20180515,000000,22.673,22.699,22.469,22.477,24038,0
+CHSCM.US,D,20180516,000000,22.596,22.622,22.459,22.588,15704,0
+CHSCM.US,D,20180517,000000,22.502,22.554,22.326,22.391,18956,0
+CHSCM.US,D,20180518,000000,22.384,22.436,22.341,22.409,7401,0
+CHSCM.US,D,20180521,000000,22.452,22.526,22.341,22.401,17921,0
+CHSCM.US,D,20180522,000000,22.436,22.436,22.326,22.436,14784,0
+CHSCM.US,D,20180523,000000,22.459,22.459,22.358,22.391,11871,0
+CHSCM.US,D,20180524,000000,22.477,22.681,22.477,22.664,8692,0
+CHSCM.US,D,20180525,000000,22.502,22.85,22.502,22.749,20619,0
+CHSCM.US,D,20180529,000000,22.733,22.784,22.64,22.64,15714,0
+CHSCM.US,D,20180530,000000,22.774,22.809,22.64,22.699,34732,0
+CHSCM.US,D,20180531,000000,22.714,22.714,22.469,22.537,14046,0
+CHSCM.US,D,20180601,000000,22.502,22.681,22.459,22.681,17506,0
+CHSCM.US,D,20180604,000000,22.681,22.681,22.571,22.681,19631,0
+CHSCM.US,D,20180605,000000,22.681,22.953,22.641,22.91,26171,0
+CHSCM.US,D,20180606,000000,22.929,23.029,22.877,22.953,95219,0
+CHSCM.US,D,20180607,000000,22.979,23.056,22.946,23.021,46534,0
+CHSCM.US,D,20180608,000000,23.056,23.098,23.039,23.089,12871,0
+CHSCM.US,D,20180611,000000,23.013,23.101,23.013,23.081,6374,0
+CHSCM.US,D,20180612,000000,23.132,23.183,23.064,23.148,59096,0
+CHSCM.US,D,20180613,000000,23.183,23.183,22.913,22.979,18954,0
+CHSCM.US,D,20180614,000000,22.946,23.072,22.913,23.013,11945,0
+CHSCM.US,D,20180615,000000,23.125,23.137,23.013,23.134,21293,0
+CHSCM.US,D,20180618,000000,23.117,23.162,23.029,23.108,10794,0
+CHSCM.US,D,20180619,000000,23.16,23.169,23.005,23.099,16940,0
+CHSCM.US,D,20180620,000000,23.15,23.15,22.988,23.09,14880,0
+CHSCM.US,D,20180621,000000,23.005,23.056,22.936,22.945,12370,0
+CHSCM.US,D,20180622,000000,23.117,23.117,22.899,22.927,14556,0
+CHSCM.US,D,20180625,000000,22.997,22.997,22.831,22.953,18174,0
+CHSCM.US,D,20180626,000000,22.78,22.848,22.719,22.736,29140,0
+CHSCM.US,D,20180627,000000,22.711,22.893,22.676,22.676,18884,0
+CHSCM.US,D,20180628,000000,22.65,22.784,22.633,22.744,15429,0
+CHSCM.US,D,20180629,000000,22.728,22.893,22.728,22.848,16592,0
+CHSCM.US,D,20180702,000000,22.805,23.299,22.805,23.186,45244,0
+CHSCM.US,D,20180703,000000,23.195,23.817,23.051,23.557,37671,0
+CHSCM.US,D,20180705,000000,23.584,23.78,23.479,23.78,36726,0
+CHSCM.US,D,20180706,000000,23.738,23.929,23.635,23.729,41740,0
+CHSCM.US,D,20180709,000000,23.772,23.876,23.625,23.78,48484,0
+CHSCM.US,D,20180710,000000,23.79,23.886,23.686,23.886,42107,0
+CHSCM.US,D,20180711,000000,23.808,24.041,23.808,23.954,26074,0
+CHSCM.US,D,20180712,000000,23.929,23.945,23.686,23.868,21352,0
+CHSCM.US,D,20180713,000000,23.817,23.841,23.449,23.584,19698,0
+CHSCM.US,D,20180716,000000,23.548,23.548,23.238,23.401,29239,0
+CHSCM.US,D,20180717,000000,23.358,23.606,23.358,23.488,14056,0
+CHSCM.US,D,20180718,000000,23.471,23.531,23.358,23.436,9465,0
+CHSCM.US,D,20180719,000000,23.522,23.6,23.427,23.6,7137,0
+CHSCM.US,D,20180720,000000,23.686,23.998,23.51,23.962,53563,0
+CHSCM.US,D,20180723,000000,23.876,23.886,23.608,23.772,12990,0
+CHSCM.US,D,20180724,000000,23.78,23.78,23.605,23.678,39640,0
+CHSCM.US,D,20180725,000000,23.711,23.711,23.289,23.324,26542,0
+CHSCM.US,D,20180726,000000,23.401,23.531,23.272,23.461,21968,0
+CHSCM.US,D,20180727,000000,23.505,23.51,23.35,23.454,12551,0
+CHSCM.US,D,20180730,000000,23.375,23.375,23.15,23.186,10865,0
+CHSCM.US,D,20180731,000000,23.202,23.306,22.945,23.005,35570,0
+CHSCM.US,D,20180801,000000,23.013,23.134,22.642,22.693,38287,0
+CHSCM.US,D,20180802,000000,22.744,22.96,22.676,22.96,17111,0
+CHSCM.US,D,20180803,000000,22.927,23.087,22.763,22.927,15441,0
+CHSCM.US,D,20180806,000000,22.875,22.967,22.815,22.927,19900,0
+CHSCM.US,D,20180807,000000,22.927,22.941,22.858,22.927,6862,0
+CHSCM.US,D,20180808,000000,22.841,23.021,22.841,22.997,9574,0
+CHSCM.US,D,20180809,000000,22.96,23.029,22.824,22.96,16787,0
+CHSCM.US,D,20180810,000000,22.908,22.908,22.796,22.871,9421,0
+CHSCM.US,D,20180813,000000,22.968,22.968,22.754,22.824,20230,0
+CHSCM.US,D,20180814,000000,22.875,23.073,22.798,22.927,12443,0
+CHSCM.US,D,20180815,000000,23.021,23.125,22.908,23.099,10102,0
+CHSCM.US,D,20180816,000000,23.099,23.201,23.005,23.15,11492,0
+CHSCM.US,D,20180817,000000,23.186,23.186,23.039,23.186,7504,0
+CHSCM.US,D,20180820,000000,23.186,23.395,22.957,23.211,32380,0
+CHSCM.US,D,20180821,000000,23.289,23.375,23.064,23.281,21506,0
+CHSCM.US,D,20180822,000000,23.375,23.375,23.15,23.177,18724,0
+CHSCM.US,D,20180823,000000,23.195,23.195,23.108,23.117,21278,0
+CHSCM.US,D,20180824,000000,23.108,23.281,23.108,23.142,16788,0
+CHSCM.US,D,20180827,000000,23.134,23.272,23.108,23.142,25139,0
+CHSCM.US,D,20180828,000000,23.228,23.531,23.195,23.531,34405,0
+CHSCM.US,D,20180829,000000,23.454,23.705,23.454,23.608,26319,0
+CHSCM.US,D,20180830,000000,23.574,23.638,23.574,23.617,7550,0
+CHSCM.US,D,20180831,000000,23.66,23.705,23.612,23.668,24319,0
+CHSCM.US,D,20180904,000000,23.617,23.617,23.418,23.501,26830,0
+CHSCM.US,D,20180905,000000,23.471,23.471,23.16,23.35,26865,0
+CHSCM.US,D,20180906,000000,23.358,23.358,22.908,23.117,26618,0
+CHSCM.US,D,20180907,000000,23.029,23.029,22.893,22.908,47225,0
+CHSCM.US,D,20180910,000000,23.039,23.09,22.91,23.021,30867,0
+CHSCM.US,D,20180911,000000,23.013,23.177,22.988,23.106,37012,0
+CHSCM.US,D,20180912,000000,23.117,23.125,23.023,23.09,9508,0
+CHSCM.US,D,20180913,000000,23.249,23.249,23.048,23.099,33246,0
+CHSCM.US,D,20180914,000000,23.081,23.161,23.012,23.143,21638,0
+CHSCM.US,D,20180917,000000,23.196,23.204,23.038,23.161,14419,0
+CHSCM.US,D,20180918,000000,23.099,23.187,23.07,23.099,11129,0
+CHSCM.US,D,20180919,000000,23.099,23.1,22.897,23.048,26978,0
+CHSCM.US,D,20180920,000000,23.064,23.075,23.001,23.02,9964,0
+CHSCM.US,D,20180921,000000,23.028,23.196,22.995,23.012,60687,0
+CHSCM.US,D,20180924,000000,23.028,23.158,23.028,23.117,9893,0
+CHSCM.US,D,20180925,000000,23.169,23.179,22.986,22.986,23874,0
+CHSCM.US,D,20180926,000000,23.02,23.056,22.906,22.924,99887,0
+CHSCM.US,D,20180927,000000,22.95,23.073,22.924,22.986,36218,0
+CHSCM.US,D,20180928,000000,23.108,23.135,22.924,23.012,31314,0
+CHSCM.US,D,20181001,000000,23.126,23.161,22.943,22.967,30992,0
+CHSCM.US,D,20181002,000000,23.056,23.073,22.829,22.914,32972,0
+CHSCM.US,D,20181003,000000,22.976,23.099,22.073,22.468,61206,0
+CHSCM.US,D,20181004,000000,22.468,22.538,22.24,22.292,61519,0
+CHSCM.US,D,20181005,000000,22.3,22.372,21.977,22.118,98364,0
+CHSCM.US,D,20181008,000000,22.125,22.538,22.125,22.502,98019,0
+CHSCM.US,D,20181009,000000,22.52,22.52,22.284,22.345,48217,0
+CHSCM.US,D,20181010,000000,22.31,22.492,22.02,22.196,51278,0
+CHSCM.US,D,20181011,000000,22.186,22.494,22.037,22.204,67012,0
+CHSCM.US,D,20181012,000000,22.24,22.432,22.125,22.17,45216,0
+CHSCM.US,D,20181015,000000,22.24,22.278,22.09,22.143,80285,0
+CHSCM.US,D,20181016,000000,22.196,22.24,21.977,21.977,62049,0
+CHSCM.US,D,20181017,000000,21.977,22.143,21.828,21.977,227226,0
+CHSCM.US,D,20181018,000000,22.03,22.09,21.95,21.958,108549,0
+CHSCM.US,D,20181019,000000,21.977,22.098,21.802,22.09,106438,0
+CHSCM.US,D,20181022,000000,22.03,22.266,21.888,22.248,101057,0
+CHSCM.US,D,20181023,000000,22.118,22.354,22.02,22.354,17645,0
+CHSCM.US,D,20181024,000000,22.442,22.573,22.17,22.392,27962,0
+CHSCM.US,D,20181025,000000,22.388,22.538,22.327,22.468,22376,0
+CHSCM.US,D,20181026,000000,22.45,22.48,22.196,22.372,33356,0
+CHSCM.US,D,20181029,000000,22.152,22.406,21.953,22.17,48952,0
+CHSCM.US,D,20181030,000000,22.108,22.404,22.108,22.196,27179,0
+CHSCM.US,D,20181031,000000,22.274,22.274,22.03,22.108,44723,0
+CHSCM.US,D,20181101,000000,22.125,22.31,22.108,22.3,25598,0
+CHSCM.US,D,20181102,000000,22.212,22.31,22.056,22.065,42448,0
+CHSCM.US,D,20181105,000000,22.065,22.345,22.065,22.196,13463,0
+CHSCM.US,D,20181106,000000,22.222,22.266,22.108,22.196,44583,0
+CHSCM.US,D,20181107,000000,22.196,22.336,22.125,22.165,26686,0
+CHSCM.US,D,20181108,000000,22.222,22.274,22.118,22.274,19177,0
+CHSCM.US,D,20181109,000000,22.354,22.354,22.152,22.274,15830,0
+CHSCM.US,D,20181112,000000,22.319,22.319,22.161,22.266,7682,0
+CHSCM.US,D,20181113,000000,22.345,22.372,22.179,22.362,9979,0
+CHSCM.US,D,20181114,000000,22.345,22.345,21.932,22.09,119932,0
+CHSCM.US,D,20181115,000000,21.888,22.01,21.802,21.932,46995,0
+CHSCM.US,D,20181116,000000,21.942,22.098,21.942,22.004,12148,0
+CHSCM.US,D,20181119,000000,21.958,22.108,21.942,22.004,33415,0
+CHSCM.US,D,20181120,000000,21.977,22.011,21.811,21.968,42830,0
+CHSCM.US,D,20181121,000000,21.916,22.046,21.906,21.994,24221,0
+CHSCM.US,D,20181123,000000,22.046,22.046,21.95,21.977,5891,0
+CHSCM.US,D,20181126,000000,22.09,22.143,21.958,22.09,58979,0
+CHSCM.US,D,20181127,000000,22.046,22.09,21.98,22.02,23922,0
+CHSCM.US,D,20181128,000000,22.152,22.152,21.942,21.942,41984,0
+CHSCM.US,D,20181129,000000,21.968,22.108,21.713,21.721,52074,0
+CHSCM.US,D,20181130,000000,21.748,21.825,21.52,21.52,36598,0
+CHSCM.US,D,20181203,000000,21.782,22.011,21.599,21.642,36980,0
+CHSCM.US,D,20181204,000000,21.802,21.888,21.336,21.626,65260,0
+CHSCM.US,D,20181206,000000,21.537,21.81,21.363,21.672,49625,0
+CHSCM.US,D,20181207,000000,21.678,22.065,21.678,21.888,23299,0
+CHSCM.US,D,20181210,000000,21.888,21.888,21.635,21.757,42153,0
+CHSCM.US,D,20181211,000000,21.835,22.02,21.528,21.528,53720,0
+CHSCM.US,D,20181212,000000,21.652,21.978,21.231,21.231,36027,0
+CHSCM.US,D,20181213,000000,21.258,21.757,21.258,21.345,43500,0
+CHSCM.US,D,20181214,000000,21.425,21.7,21.273,21.362,60909,0
+CHSCM.US,D,20181217,000000,21.353,21.381,20.881,20.951,69179,0
+CHSCM.US,D,20181218,000000,20.997,21.336,20.545,20.81,72489,0
+CHSCM.US,D,20181219,000000,20.844,21.113,20.22,20.443,91298,0
+CHSCM.US,D,20181220,000000,20.417,20.711,19.845,19.845,71398,0
+CHSCM.US,D,20181221,000000,20.086,20.532,19.784,20.461,101365,0
+CHSCM.US,D,20181224,000000,20.461,21.202,20.461,21.166,36596,0
+CHSCM.US,D,20181226,000000,20.979,21.416,20.905,21.229,35340,0
+CHSCM.US,D,20181227,000000,21.211,21.42,20.82,20.979,51539,0
+CHSCM.US,D,20181228,000000,20.897,21.416,20.757,20.844,58175,0
+CHSCM.US,D,20181231,000000,21.113,21.871,20.979,21.478,64621,0
+CHSCM.US,D,20190102,000000,21.292,22.291,21.292,22.183,53504,0
+CHSCM.US,D,20190103,000000,22.156,22.334,21.907,22.139,30440,0
+CHSCM.US,D,20190104,000000,22.156,22.487,22.139,22.291,40016,0
+CHSCM.US,D,20190107,000000,22.407,22.64,22.238,22.452,55832,0
+CHSCM.US,D,20190108,000000,22.335,22.471,22.18,22.46,29545,0
+CHSCM.US,D,20190109,000000,22.559,22.559,22.183,22.229,51065,0
+CHSCM.US,D,20190110,000000,22.309,22.523,21.96,22.47,45949,0
+CHSCM.US,D,20190111,000000,22.452,22.988,22.443,22.862,64724,0
+CHSCM.US,D,20190114,000000,22.765,23.031,22.765,23.031,38060,0
+CHSCM.US,D,20190115,000000,23.023,23.023,22.586,22.621,55423,0
+CHSCM.US,D,20190116,000000,22.63,22.693,22.381,22.559,49972,0
+CHSCM.US,D,20190117,000000,22.648,22.853,22.354,22.828,33988,0
+CHSCM.US,D,20190118,000000,22.772,23.13,22.579,23.13,79215,0
+CHSCM.US,D,20190122,000000,23.005,23.21,22.853,23.122,52394,0
+CHSCM.US,D,20190123,000000,23.175,23.175,23.015,23.104,20727,0
+CHSCM.US,D,20190124,000000,23.157,23.157,22.791,23.077,28448,0
+CHSCM.US,D,20190125,000000,23.193,23.193,23.034,23.068,23730,0
+CHSCM.US,D,20190128,000000,23.015,23.122,22.799,23.122,29516,0
+CHSCM.US,D,20190129,000000,23.122,23.122,22.854,23.05,7615,0
+CHSCM.US,D,20190130,000000,23.084,23.175,22.948,23.068,70368,0
+CHSCM.US,D,20190131,000000,23.139,23.291,22.63,22.63,138295,0
+CHSCM.US,D,20190201,000000,22.968,22.968,22.272,22.309,88473,0
+CHSCM.US,D,20190204,000000,22.345,22.703,22.156,22.613,56818,0
+CHSCM.US,D,20190205,000000,22.613,22.835,22.407,22.746,36596,0
+CHSCM.US,D,20190206,000000,22.835,22.835,22.465,22.613,31657,0
+CHSCM.US,D,20190207,000000,22.586,22.737,22.452,22.621,22303,0
+CHSCM.US,D,20190208,000000,22.497,22.675,22.353,22.46,24562,0
+CHSCM.US,D,20190211,000000,22.425,22.711,22.425,22.711,11936,0
+CHSCM.US,D,20190212,000000,22.55,22.809,22.55,22.765,25606,0
+CHSCM.US,D,20190213,000000,22.765,22.898,22.684,22.795,19077,0
+CHSCM.US,D,20190214,000000,22.684,22.978,22.684,22.853,19401,0
+CHSCM.US,D,20190215,000000,22.765,22.96,22.684,22.96,38201,0
+CHSCM.US,D,20190219,000000,22.934,23.084,22.72,23.084,12500,0
+CHSCM.US,D,20190220,000000,22.988,23.21,22.809,23.015,19038,0
+CHSCM.US,D,20190221,000000,22.988,23.344,22.988,23.175,46281,0
+CHSCM.US,D,20190222,000000,23.317,23.317,23.023,23.291,27615,0
+CHSCM.US,D,20190225,000000,23.336,23.354,23.17,23.354,201973,0
+CHSCM.US,D,20190226,000000,23.424,23.424,23.21,23.21,12336,0
+CHSCM.US,D,20190227,000000,23.362,23.39,23.077,23.146,19901,0
+CHSCM.US,D,20190228,000000,23.255,23.264,23.002,23.264,32805,0
+CHSCM.US,D,20190301,000000,23.39,23.64,23.244,23.64,41857,0
+CHSCM.US,D,20190304,000000,23.64,23.64,23.327,23.46,8217,0
+CHSCM.US,D,20190305,000000,23.506,23.568,23.354,23.568,24089,0
+CHSCM.US,D,20190306,000000,23.46,23.835,23.344,23.675,15666,0
+CHSCM.US,D,20190307,000000,23.675,23.781,23.507,23.568,20315,0
+CHSCM.US,D,20190308,000000,23.477,23.568,23.451,23.477,10622,0
+CHSCM.US,D,20190311,000000,23.568,23.719,23.491,23.559,25846,0
+CHSCM.US,D,20190312,000000,23.577,23.791,23.577,23.603,13704,0
+CHSCM.US,D,20190313,000000,23.603,23.925,23.603,23.88,26651,0
+CHSCM.US,D,20190314,000000,24.034,24.116,23.621,24.088,21461,0
+CHSCM.US,D,20190315,000000,23.961,24.088,23.807,23.953,11934,0
+CHSCM.US,D,20190318,000000,23.944,24.098,23.853,23.88,14592,0
+CHSCM.US,D,20190319,000000,23.88,24.034,23.88,23.907,9948,0
+CHSCM.US,D,20190320,000000,23.916,23.998,23.754,23.826,8048,0
+CHSCM.US,D,20190321,000000,23.725,24.016,23.725,23.926,14810,0
+CHSCM.US,D,20190322,000000,23.966,24.034,23.898,23.961,15141,0
+CHSCM.US,D,20190325,000000,23.889,23.927,23.709,23.725,12534,0
+CHSCM.US,D,20190326,000000,23.953,23.953,23.798,23.808,9915,0
+CHSCM.US,D,20190327,000000,23.953,23.959,23.582,23.59,17762,0
+CHSCM.US,D,20190328,000000,23.59,23.989,23.191,23.218,29089,0
+CHSCM.US,D,20190329,000000,23.463,23.971,23.308,23.426,113472,0
+CHSCM.US,D,20190401,000000,23.544,23.889,23.473,23.798,39602,0
+CHSCM.US,D,20190402,000000,23.7,24.102,23.607,24.062,12918,0
+CHSCM.US,D,20190403,000000,24.07,24.261,23.998,24.234,31899,0
+CHSCM.US,D,20190404,000000,24.134,24.433,24.116,24.342,22127,0
+CHSCM.US,D,20190405,000000,24.288,24.533,24.252,24.533,36853,0
+CHSCM.US,D,20190408,000000,24.406,24.66,23.853,23.889,49106,0
+CHSCM.US,D,20190409,000000,23.953,23.953,23.607,23.652,26117,0
+CHSCM.US,D,20190410,000000,23.671,23.889,23.63,23.735,20345,0
+CHSCM.US,D,20190411,000000,23.735,23.889,23.735,23.744,21885,0
+CHSCM.US,D,20190412,000000,23.798,23.958,23.779,23.798,36971,0
+CHSCM.US,D,20190415,000000,23.907,23.907,23.716,23.716,27034,0
+CHSCM.US,D,20190416,000000,23.716,23.716,23.598,23.681,32648,0
+CHSCM.US,D,20190417,000000,23.735,23.83,23.617,23.636,11968,0
+CHSCM.US,D,20190418,000000,23.59,23.808,23.539,23.645,23134,0
+CHSCM.US,D,20190422,000000,23.617,23.743,23.59,23.59,18329,0
+CHSCM.US,D,20190423,000000,23.671,23.762,23.671,23.69,65412,0
+CHSCM.US,D,20190424,000000,23.744,23.744,23.518,23.636,38870,0
+CHSCM.US,D,20190425,000000,23.499,23.645,23.473,23.544,29822,0
+CHSCM.US,D,20190426,000000,23.544,23.626,23.381,23.489,34191,0
+CHSCM.US,D,20190429,000000,23.48,23.797,23.48,23.681,23948,0
+CHSCM.US,D,20190430,000000,23.681,23.798,23.454,23.582,56929,0
+CHSCM.US,D,20190501,000000,23.572,23.749,23.572,23.617,13731,0
+CHSCM.US,D,20190502,000000,23.662,23.744,23.582,23.626,8516,0
+CHSCM.US,D,20190503,000000,23.735,23.744,23.582,23.607,13133,0
+CHSCM.US,D,20190506,000000,23.553,23.681,23.445,23.626,8972,0
+CHSCM.US,D,20190507,000000,23.636,23.754,23.445,23.527,20871,0
+CHSCM.US,D,20190508,000000,23.445,23.699,23.445,23.534,16117,0
+CHSCM.US,D,20190509,000000,23.553,23.64,23.463,23.566,16350,0
+CHSCM.US,D,20190510,000000,23.645,23.662,23.509,23.534,18801,0
+CHSCM.US,D,20190513,000000,23.509,23.582,23.489,23.534,9742,0
+CHSCM.US,D,20190514,000000,23.534,23.708,23.534,23.652,17185,0
+CHSCM.US,D,20190515,000000,23.607,23.739,23.607,23.645,13412,0
+CHSCM.US,D,20190516,000000,23.652,23.817,23.652,23.762,7960,0
+CHSCM.US,D,20190517,000000,23.708,23.815,23.708,23.725,11426,0
+CHSCM.US,D,20190520,000000,23.735,23.843,23.626,23.626,34568,0
+CHSCM.US,D,20190521,000000,23.735,23.808,23.636,23.683,10413,0
+CHSCM.US,D,20190522,000000,23.735,23.735,23.636,23.636,9073,0
+CHSCM.US,D,20190523,000000,23.636,23.754,23.626,23.626,15717,0
+CHSCM.US,D,20190524,000000,23.735,23.735,23.652,23.69,11547,0
+CHSCM.US,D,20190528,000000,23.681,23.789,23.652,23.662,13975,0
+CHSCM.US,D,20190529,000000,23.626,23.808,23.626,23.716,22194,0
+CHSCM.US,D,20190530,000000,23.716,23.798,23.676,23.771,20441,0
+CHSCM.US,D,20190531,000000,23.771,23.771,23.435,23.435,131560,0
+CHSCM.US,D,20190603,000000,23.59,23.626,23.417,23.544,30078,0
+CHSCM.US,D,20190604,000000,23.662,23.808,23.662,23.771,20810,0
+CHSCM.US,D,20190605,000000,23.798,23.822,23.716,23.725,19376,0
+CHSCM.US,D,20190606,000000,23.754,23.827,23.681,23.762,14219,0
+CHSCM.US,D,20190607,000000,23.798,23.817,23.744,23.762,12880,0
+CHSCM.US,D,20190610,000000,23.826,23.862,23.767,23.798,75056,0
+CHSCM.US,D,20190611,000000,23.798,23.843,23.771,23.779,23031,0
+CHSCM.US,D,20190612,000000,23.789,23.826,23.779,23.789,19909,0
+CHSCM.US,D,20190613,000000,23.899,23.955,23.854,23.955,26765,0
+CHSCM.US,D,20190614,000000,23.937,24.057,23.91,24.011,13190,0
+CHSCM.US,D,20190617,000000,24.029,24.177,23.964,24.177,21039,0
+CHSCM.US,D,20190618,000000,24.222,24.277,24.085,24.149,17336,0
+CHSCM.US,D,20190619,000000,24.075,24.277,24.075,24.25,24450,0
+CHSCM.US,D,20190620,000000,24.297,24.459,24.297,24.333,17159,0
+CHSCM.US,D,20190621,000000,24.352,24.379,24.167,24.36,20025,0
+CHSCM.US,D,20190624,000000,24.36,24.36,24.13,24.13,18905,0
+CHSCM.US,D,20190625,000000,24.121,24.222,24.112,24.112,16664,0
+CHSCM.US,D,20190626,000000,24.177,24.177,23.789,24.047,39461,0
+CHSCM.US,D,20190627,000000,24.047,24.047,23.808,23.872,40341,0
+CHSCM.US,D,20190628,000000,24.002,24.093,23.808,23.808,145507,0
+CHSCM.US,D,20190701,000000,24.029,24.066,23.937,24.047,29380,0
+CHSCM.US,D,20190702,000000,24.093,24.259,24.033,24.195,30632,0
+CHSCM.US,D,20190703,000000,24.287,24.287,23.964,24.145,11764,0
+CHSCM.US,D,20190705,000000,24.047,24.14,23.875,24.029,15697,0
+CHSCM.US,D,20190708,000000,24.029,24.103,24.022,24.085,7969,0
+CHSCM.US,D,20190709,000000,24.02,24.125,23.937,23.983,23185,0
+CHSCM.US,D,20190710,000000,24.02,24.113,23.946,24.011,10135,0
+CHSCM.US,D,20190711,000000,23.964,24.103,23.899,24.057,19695,0
+CHSCM.US,D,20190712,000000,24.047,24.287,24.047,24.232,14091,0
+CHSCM.US,D,20190715,000000,24.232,24.232,24.103,24.177,11390,0
+CHSCM.US,D,20190716,000000,24.26,24.26,24.02,24.26,26963,0
+CHSCM.US,D,20190717,000000,24.26,24.352,24.057,24.287,12065,0
+CHSCM.US,D,20190718,000000,24.609,24.609,24.287,24.609,23878,0
+CHSCM.US,D,20190719,000000,24.609,24.72,24.382,24.664,24020,0
+CHSCM.US,D,20190722,000000,24.664,24.689,24.453,24.453,19053,0
+CHSCM.US,D,20190723,000000,24.398,24.508,24.269,24.398,18808,0
+CHSCM.US,D,20190724,000000,24.398,24.425,24.324,24.342,44353,0
+CHSCM.US,D,20190725,000000,24.324,24.406,24.232,24.269,21162,0
+CHSCM.US,D,20190726,000000,24.269,24.398,24.269,24.315,12323,0
+CHSCM.US,D,20190729,000000,24.389,24.628,24.389,24.583,25621,0
+CHSCM.US,D,20190730,000000,24.535,24.545,24.277,24.379,35745,0
+CHSCM.US,D,20190731,000000,24.352,24.407,24.213,24.25,102942,0
+CHSCM.US,D,20190801,000000,24.297,24.49,24.297,24.407,22779,0
+CHSCM.US,D,20190802,000000,24.407,24.425,24.313,24.416,12325,0
+CHSCM.US,D,20190805,000000,24.315,24.315,24.167,24.195,12416,0
+CHSCM.US,D,20190806,000000,24.158,24.279,24.057,24.103,42263,0
+CHSCM.US,D,20190807,000000,24.011,24.145,23.873,24.14,17036,0
+CHSCM.US,D,20190808,000000,24.14,24.398,24.14,24.315,12199,0
+CHSCM.US,D,20190809,000000,24.389,24.425,24.277,24.407,11903,0
+CHSCM.US,D,20190812,000000,24.407,24.472,24.253,24.425,12578,0
+CHSCM.US,D,20190813,000000,24.324,24.711,24.324,24.472,15139,0
+CHSCM.US,D,20190814,000000,24.508,24.664,24.48,24.664,32362,0
+CHSCM.US,D,20190815,000000,24.6,24.793,24.573,24.683,15073,0
+CHSCM.US,D,20190816,000000,24.693,24.858,24.518,24.573,19832,0
+CHSCM.US,D,20190819,000000,24.628,24.693,24.527,24.563,13238,0
+CHSCM.US,D,20190820,000000,24.683,24.758,24.398,24.434,19466,0
+CHSCM.US,D,20190821,000000,24.434,24.472,24.103,24.177,35513,0
+CHSCM.US,D,20190822,000000,24.232,24.352,24.204,24.297,18844,0
+CHSCM.US,D,20190823,000000,24.352,24.483,24.149,24.185,18528,0
+CHSCM.US,D,20190826,000000,24.238,24.589,24.158,24.26,17589,0
+CHSCM.US,D,20190827,000000,24.324,24.48,24.177,24.416,29484,0
+CHSCM.US,D,20190828,000000,24.425,24.763,24.402,24.583,65754,0
+CHSCM.US,D,20190829,000000,24.591,24.591,24.167,24.185,65212,0
+CHSCM.US,D,20190830,000000,24.167,24.297,24.066,24.103,140836,0
+CHSCM.US,D,20190903,000000,24.213,24.277,24.121,24.241,41085,0
+CHSCM.US,D,20190904,000000,24.277,24.398,24.265,24.324,22305,0
+CHSCM.US,D,20190905,000000,24.37,24.452,24.315,24.333,18962,0
+CHSCM.US,D,20190906,000000,24.416,24.48,24.287,24.287,14878,0
+CHSCM.US,D,20190909,000000,24.379,24.453,24.287,24.37,16223,0
+CHSCM.US,D,20190910,000000,24.37,24.444,24.195,24.241,30898,0
+CHSCM.US,D,20190911,000000,24.315,24.425,24.287,24.407,23437,0
+CHSCM.US,D,20190912,000000,24.398,24.398,24.25,24.389,17123,0
+CHSCM.US,D,20190913,000000,24.445,24.576,24.118,24.367,84341,0
+CHSCM.US,D,20190916,000000,24.407,24.576,24.407,24.529,16058,0
+CHSCM.US,D,20190917,000000,24.482,24.529,24.463,24.491,21902,0
+CHSCM.US,D,20190918,000000,24.529,24.622,24.398,24.398,37382,0
+CHSCM.US,D,20190919,000000,24.529,24.651,24.473,24.51,17468,0
+CHSCM.US,D,20190920,000000,24.622,24.725,24.491,24.548,16173,0
+CHSCM.US,D,20190923,000000,24.594,24.82,24.594,24.734,20959,0
+CHSCM.US,D,20190924,000000,24.781,24.829,24.651,24.678,16090,0
+CHSCM.US,D,20190925,000000,24.632,24.716,24.557,24.642,20018,0
+CHSCM.US,D,20190926,000000,24.613,24.764,24.581,24.67,13231,0
+CHSCM.US,D,20190927,000000,24.622,24.734,24.492,24.52,22373,0
+CHSCM.US,D,20190930,000000,24.66,24.689,24.507,24.651,110687,0
+CHSCM.US,D,20191001,000000,24.708,25.007,24.708,24.978,31409,0
+CHSCM.US,D,20191002,000000,24.922,24.978,24.791,24.968,11091,0
+CHSCM.US,D,20191003,000000,24.96,24.978,24.886,24.903,13030,0
+CHSCM.US,D,20191004,000000,24.829,25.155,24.829,24.932,9377,0
+CHSCM.US,D,20191007,000000,24.951,25.096,24.759,25.072,8855,0
+CHSCM.US,D,20191008,000000,25.054,25.054,24.651,24.942,11735,0
+CHSCM.US,D,20191009,000000,24.922,25.091,24.922,24.988,25437,0
+CHSCM.US,D,20191010,000000,25.016,25.016,24.82,24.856,12032,0
+CHSCM.US,D,20191011,000000,24.866,25.054,24.866,25.016,7477,0
+CHSCM.US,D,20191014,000000,24.932,24.998,24.708,24.708,60077,0
+CHSCM.US,D,20191015,000000,24.754,24.971,24.708,24.754,24179,0
+CHSCM.US,D,20191016,000000,24.903,25.054,24.791,25.025,22495,0
+CHSCM.US,D,20191017,000000,25.054,25.054,24.669,24.669,48201,0
+CHSCM.US,D,20191018,000000,24.698,24.854,24.51,24.613,26365,0
+CHSCM.US,D,20191021,000000,24.678,24.77,24.655,24.725,14007,0
+CHSCM.US,D,20191022,000000,24.604,24.895,24.604,24.866,55449,0
+CHSCM.US,D,20191023,000000,24.781,24.96,24.764,24.764,19467,0
+CHSCM.US,D,20191024,000000,24.829,25.044,24.829,25.025,27219,0
+CHSCM.US,D,20191025,000000,25.007,25.007,24.922,24.968,22651,0
+CHSCM.US,D,20191028,000000,24.96,24.96,24.876,24.886,10514,0
+CHSCM.US,D,20191029,000000,24.866,24.96,24.866,24.876,19529,0
+CHSCM.US,D,20191030,000000,24.912,25.044,24.8,25.007,30502,0
+CHSCM.US,D,20191031,000000,24.932,25.054,24.866,24.866,205586,0
+CHSCM.US,D,20191101,000000,24.922,24.968,24.773,24.773,17544,0
+CHSCM.US,D,20191104,000000,24.942,24.968,24.725,24.937,18436,0
+CHSCM.US,D,20191105,000000,24.951,24.978,24.906,24.978,22854,0
+CHSCM.US,D,20191106,000000,24.998,25.054,24.895,25.054,49017,0
+CHSCM.US,D,20191107,000000,25.007,25.103,24.829,25.054,33961,0
+CHSCM.US,D,20191108,000000,25.025,25.11,24.922,25.1,17944,0
+CHSCM.US,D,20191111,000000,25.054,25.124,24.942,25.1,16497,0
+CHSCM.US,D,20191112,000000,25.054,25.109,24.96,25.04,8645,0
+CHSCM.US,D,20191113,000000,25.072,25.147,24.998,25.128,16054,0
+CHSCM.US,D,20191114,000000,25.091,25.156,24.82,24.96,30743,0
+CHSCM.US,D,20191115,000000,24.96,25.156,24.895,25.007,14150,0
+CHSCM.US,D,20191118,000000,24.968,25.1,24.968,25.007,15370,0
+CHSCM.US,D,20191119,000000,24.968,25.081,24.951,24.951,16718,0
+CHSCM.US,D,20191120,000000,24.847,25.054,24.773,24.935,21696,0
+CHSCM.US,D,20191121,000000,24.951,24.956,24.781,24.781,8536,0
+CHSCM.US,D,20191122,000000,24.951,24.951,24.82,24.838,7213,0
+CHSCM.US,D,20191125,000000,24.82,24.96,24.632,24.773,62183,0
+CHSCM.US,D,20191126,000000,24.734,24.847,24.688,24.725,12896,0
+CHSCM.US,D,20191127,000000,24.838,24.988,24.698,24.698,37922,0
+CHSCM.US,D,20191129,000000,24.82,24.962,24.586,24.586,101310,0
+CHSCM.US,D,20191202,000000,24.632,24.734,24.538,24.566,27508,0
+CHSCM.US,D,20191203,000000,24.586,24.669,24.522,24.557,26786,0
+CHSCM.US,D,20191204,000000,24.604,24.642,24.481,24.548,21439,0
+CHSCM.US,D,20191205,000000,24.632,24.678,24.445,24.491,23210,0
+CHSCM.US,D,20191206,000000,24.482,24.59,24.454,24.538,16929,0
+CHSCM.US,D,20191209,000000,24.586,24.632,24.52,24.622,16591,0
+CHSCM.US,D,20191210,000000,24.632,24.698,24.572,24.621,21180,0
+CHSCM.US,D,20191211,000000,24.698,24.764,24.669,24.764,20724,0
+CHSCM.US,D,20191212,000000,24.81,24.81,24.586,24.604,25527,0
+CHSCM.US,D,20191213,000000,24.632,24.8,24.632,24.791,14615,0
+CHSCM.US,D,20191216,000000,25.003,25.174,24.955,25.174,17477,0
+CHSCM.US,D,20191217,000000,25.088,25.221,25.088,25.221,23260,0
+CHSCM.US,D,20191218,000000,25.298,25.336,25.217,25.336,14557,0
+CHSCM.US,D,20191219,000000,25.307,25.411,25.088,25.088,28911,0
+CHSCM.US,D,20191220,000000,25.183,25.212,25.06,25.212,15902,0
+CHSCM.US,D,20191223,000000,25.221,25.259,25.212,25.24,20689,0
+CHSCM.US,D,20191224,000000,25.288,25.383,25.288,25.298,4678,0
+CHSCM.US,D,20191226,000000,25.283,25.373,25.193,25.316,9537,0
+CHSCM.US,D,20191227,000000,25.279,25.355,25.174,25.354,11674,0
+CHSCM.US,D,20191230,000000,25.364,25.364,25.221,25.221,9066,0
+CHSCM.US,D,20191231,000000,25.412,25.507,25.213,25.412,31666,0
+CHSCM.US,D,20200102,000000,25.355,25.584,25.319,25.554,36930,0
+CHSCM.US,D,20200103,000000,25.507,25.601,25.507,25.601,29161,0
+CHSCM.US,D,20200106,000000,25.517,25.645,25.507,25.584,26924,0
+CHSCM.US,D,20200107,000000,25.373,25.611,25.326,25.326,29051,0
+CHSCM.US,D,20200108,000000,25.355,25.621,25.355,25.621,23526,0
+CHSCM.US,D,20200109,000000,25.544,25.621,25.507,25.621,17505,0
+CHSCM.US,D,20200110,000000,25.535,25.698,25.535,25.698,35369,0
+CHSCM.US,D,20200113,000000,25.641,25.698,25.601,25.641,12497,0
+CHSCM.US,D,20200114,000000,25.601,25.745,25.601,25.745,25826,0
+CHSCM.US,D,20200115,000000,25.698,25.782,25.626,25.782,12294,0
+CHSCM.US,D,20200116,000000,25.782,25.812,25.698,25.769,18173,0
+CHSCM.US,D,20200117,000000,25.688,25.764,25.665,25.698,12040,0
+CHSCM.US,D,20200121,000000,25.725,25.792,25.507,25.701,22409,0
+CHSCM.US,D,20200122,000000,25.735,25.773,25.631,25.631,10542,0
+CHSCM.US,D,20200123,000000,25.688,25.688,25.46,25.517,8145,0
+CHSCM.US,D,20200124,000000,25.631,25.733,25.588,25.641,6337,0
+CHSCM.US,D,20200127,000000,25.574,25.745,25.544,25.745,5547,0
+CHSCM.US,D,20200128,000000,25.735,25.812,25.698,25.812,11348,0
+CHSCM.US,D,20200129,000000,25.812,26.239,25.712,26.239,17529,0
+CHSCM.US,D,20200130,000000,26.222,26.335,26.005,26.298,17327,0
+CHSCM.US,D,20200131,000000,26.163,26.458,26.011,26.239,32175,0
+CHSCM.US,D,20200203,000000,26.239,26.316,26.159,26.286,9882,0
+CHSCM.US,D,20200204,000000,26.344,26.497,26.229,26.344,21593,0
+CHSCM.US,D,20200205,000000,26.353,26.639,26.296,26.629,12600,0
+CHSCM.US,D,20200206,000000,26.611,26.611,26.341,26.515,8928,0
+CHSCM.US,D,20200207,000000,26.554,26.568,26.298,26.329,38495,0
+CHSCM.US,D,20200210,000000,26.353,26.539,26.088,26.454,15485,0
+CHSCM.US,D,20200211,000000,26.353,26.458,26.197,26.41,22887,0
+CHSCM.US,D,20200212,000000,26.373,26.554,26.289,26.507,12745,0
+CHSCM.US,D,20200213,000000,26.44,26.639,26.44,26.544,32576,0
+CHSCM.US,D,20200214,000000,26.629,26.629,26.383,26.42,10474,0
+CHSCM.US,D,20200218,000000,26.43,26.754,26.43,26.497,29515,0
+CHSCM.US,D,20200219,000000,26.458,26.772,26.44,26.659,61143,0
+CHSCM.US,D,20200220,000000,26.649,26.83,26.425,26.83,17572,0
+CHSCM.US,D,20200221,000000,26.686,26.773,26.363,26.42,18123,0
+CHSCM.US,D,20200224,000000,26.42,26.541,26.135,26.163,47143,0
+CHSCM.US,D,20200225,000000,26.202,26.458,25.355,25.524,57187,0
+CHSCM.US,D,20200226,000000,25.631,26.306,25.256,25.584,36712,0
+CHSCM.US,D,20200227,000000,25.544,25.544,25.221,25.221,43549,0
+CHSCM.US,D,20200228,000000,25.057,25.174,24.783,24.783,128935,0
+CHSCM.US,D,20200302,000000,25.43,25.478,24.889,25.231,37827,0
+CHSCM.US,D,20200303,000000,25.469,25.782,24.926,25.212,38088,0
+CHSCM.US,D,20200304,000000,25.212,25.559,25.212,25.336,42736,0
+CHSCM.US,D,20200305,000000,25.212,25.554,25.193,25.307,16641,0
+CHSCM.US,D,20200306,000000,25.003,25.316,24.973,25.126,25277,0
+CHSCM.US,D,20200309,000000,24.898,25.088,24.318,24.393,70761,0
+CHSCM.US,D,20200310,000000,24.631,25.117,23.889,24.288,221270,0
+CHSCM.US,D,20200311,000000,24.241,24.536,23.946,24.27,60068,0
+CHSCM.US,D,20200312,000000,23.794,24.228,21.481,23.318,87562,0
+CHSCM.US,D,20200313,000000,24.469,24.469,23.366,24.184,90309,0
+CHSCM.US,D,20200316,000000,23.237,23.711,13.143,22.25,84418,0
+CHSCM.US,D,20200317,000000,22.183,22.25,21.098,21.408,83855,0
+CHSCM.US,D,20200318,000000,20.353,21.282,15.185,15.427,193186,0
+CHSCM.US,D,20200319,000000,15.04,21.776,14.527,18.127,106716,0
+CHSCM.US,D,20200320,000000,18.621,22.226,18.137,20.16,70343,0
+CHSCM.US,D,20200323,000000,19.405,19.475,16.714,17.469,64594,0
+CHSCM.US,D,20200324,000000,18.059,20.808,18.059,19.704,47937,0
+CHSCM.US,D,20200325,000000,20.343,23.131,20.343,22.696,37830,0
+CHSCM.US,D,20200326,000000,22.763,23.218,22.53,23.034,45468,0
+CHSCM.US,D,20200327,000000,22.405,22.796,21.633,21.679,57349,0
+CHSCM.US,D,20200330,000000,21.621,23.082,21.582,22.26,45931,0
+CHSCM.US,D,20200331,000000,22.86,22.986,21.524,21.553,70228,0
+CHSCM.US,D,20200401,000000,21.388,22.609,19.84,20.179,56659,0
+CHSCM.US,D,20200402,000000,20.237,21.486,19.84,20.595,33610,0
+CHSCM.US,D,20200403,000000,20.517,21.456,20.508,20.944,16246,0
+CHSCM.US,D,20200406,000000,21.292,22.25,21.177,21.408,36094,0
+CHSCM.US,D,20200407,000000,21.727,23.082,21.128,22.772,56276,0
+CHSCM.US,D,20200408,000000,22.638,24.06,22.638,23.469,38589,0
+CHSCM.US,D,20200409,000000,23.914,24.389,23.914,24.34,38403,0
+CHSCM.US,D,20200413,000000,24.563,24.563,22.613,23.237,101329,0
+CHSCM.US,D,20200414,000000,23.963,23.963,23.257,23.489,35169,0
+CHSCM.US,D,20200415,000000,23.247,23.803,23.109,23.431,21434,0
+CHSCM.US,D,20200416,000000,23.421,23.75,23.179,23.227,27308,0
+CHSCM.US,D,20200417,000000,24.03,24.166,23.227,23.518,24648,0
+CHSCM.US,D,20200420,000000,23.615,23.77,23.227,23.315,13673,0
+CHSCM.US,D,20200421,000000,23.218,23.227,23.005,23.063,58831,0
+CHSCM.US,D,20200422,000000,23.131,24.147,23.131,23.924,13921,0
+CHSCM.US,D,20200423,000000,23.741,24.147,22.744,24.118,39974,0
+CHSCM.US,D,20200424,000000,24.147,24.292,23.866,24.272,18927,0
+CHSCM.US,D,20200427,000000,24.321,24.399,24.176,24.302,15909,0
+CHSCM.US,D,20200428,000000,24.138,24.476,24.128,24.476,23019,0
+CHSCM.US,D,20200429,000000,24.495,24.641,24.244,24.573,30980,0
+CHSCM.US,D,20200430,000000,24.544,24.777,24.186,24.505,44877,0
+CHSCM.US,D,20200501,000000,24.128,24.563,24.128,24.37,20839,0
+CHSCM.US,D,20200504,000000,24.263,24.384,23.905,23.914,25502,0
+CHSCM.US,D,20200505,000000,24.002,24.498,23.837,23.837,36265,0
+CHSCM.US,D,20200506,000000,23.954,24.437,23.846,24.108,16694,0
+CHSCM.US,D,20200507,000000,24.196,24.302,24.098,24.254,17588,0
+CHSCM.US,D,20200508,000000,24.35,24.631,24.273,24.573,8641,0
+CHSCM.US,D,20200511,000000,24.437,24.795,24.292,24.795,18298,0
+CHSCM.US,D,20200512,000000,24.641,24.921,24.599,24.816,7328,0
+CHSCM.US,D,20200513,000000,24.718,24.815,24.195,24.352,21985,0
+CHSCM.US,D,20200514,000000,24.282,24.282,23.479,23.944,44175,0
+CHSCM.US,D,20200515,000000,23.924,24.35,23.924,24.108,16431,0
+CHSCM.US,D,20200518,000000,24.292,24.399,24.196,24.205,9547,0
+CHSCM.US,D,20200519,000000,24.389,24.709,24.205,24.379,41809,0
+CHSCM.US,D,20200520,000000,24.447,24.679,23.996,24.224,36904,0
+CHSCM.US,D,20200521,000000,24.312,24.631,24.098,24.244,41555,0
+CHSCM.US,D,20200522,000000,24.263,24.292,24.176,24.273,12882,0
+CHSCM.US,D,20200526,000000,24.292,24.631,24.108,24.196,50342,0
+CHSCM.US,D,20200527,000000,24.224,24.224,23.997,24.196,41594,0
+CHSCM.US,D,20200528,000000,24.196,24.486,24.128,24.224,35055,0
+CHSCM.US,D,20200529,000000,24.147,24.273,24.118,24.118,28404,0
+CHSCM.US,D,20200601,000000,24.147,24.361,24.147,24.186,30922,0
+CHSCM.US,D,20200602,000000,24.196,24.312,24.108,24.196,25009,0
+CHSCM.US,D,20200603,000000,24.292,24.389,24.196,24.196,102991,0
+CHSCM.US,D,20200604,000000,24.273,24.36,24.196,24.302,43070,0
+CHSCM.US,D,20200605,000000,24.437,24.631,24.331,24.408,27219,0
+CHSCM.US,D,20200608,000000,24.447,24.815,24.437,24.815,23671,0
+CHSCM.US,D,20200609,000000,24.669,24.873,24.669,24.853,22969,0
+CHSCM.US,D,20200610,000000,24.843,24.853,24.641,24.677,11199,0
+CHSCM.US,D,20200611,000000,24.399,24.689,24.292,24.486,25516,0
+CHSCM.US,D,20200612,000000,24.679,24.834,24.34,24.34,27078,0
+CHSCM.US,D,20200615,000000,24.461,24.776,24.254,24.254,52259,0
+CHSCM.US,D,20200616,000000,24.47,24.534,24.342,24.461,36990,0
+CHSCM.US,D,20200617,000000,24.48,24.51,24.283,24.5,14373,0
+CHSCM.US,D,20200618,000000,24.529,24.623,24.372,24.441,9224,0
+CHSCM.US,D,20200619,000000,24.795,24.795,24.264,24.461,16919,0
+CHSCM.US,D,20200622,000000,24.549,24.638,24.264,24.446,41323,0
+CHSCM.US,D,20200623,000000,24.5,24.52,24.386,24.461,32618,0
+CHSCM.US,D,20200624,000000,24.431,24.583,24.313,24.313,17141,0
+CHSCM.US,D,20200625,000000,24.333,24.461,24.195,24.205,15826,0
+CHSCM.US,D,20200626,000000,24.274,24.341,23.752,23.87,20946,0
+CHSCM.US,D,20200629,000000,23.939,23.968,23.673,23.703,21536,0
+CHSCM.US,D,20200630,000000,23.968,24.096,23.447,23.447,127195,0
+CHSCM.US,D,20200701,000000,23.614,23.762,23.525,23.703,28783,0
+CHSCM.US,D,20200702,000000,23.821,23.821,23.615,23.644,24114,0
+CHSCM.US,D,20200706,000000,23.939,24.175,23.728,23.742,10288,0
+CHSCM.US,D,20200707,000000,23.673,24.126,23.673,24.086,20656,0
+CHSCM.US,D,20200708,000000,24.214,24.214,23.993,24.214,22711,0
+CHSCM.US,D,20200709,000000,24.146,24.234,23.929,23.988,19202,0
+CHSCM.US,D,20200710,000000,24.018,24.205,24.018,24.195,20061,0
+CHSCM.US,D,20200713,000000,24.313,24.313,24.037,24.185,19060,0
+CHSCM.US,D,20200714,000000,24.086,24.165,23.89,23.939,17389,0
+CHSCM.US,D,20200715,000000,24.018,24.214,24.008,24.195,23225,0
+CHSCM.US,D,20200716,000000,24.185,24.313,24.116,24.175,32014,0
+CHSCM.US,D,20200717,000000,24.136,24.214,24.116,24.214,14260,0
+CHSCM.US,D,20200720,000000,24.274,24.274,24.141,24.214,15904,0
+CHSCM.US,D,20200721,000000,24.313,24.411,24.219,24.319,30619,0
+CHSCM.US,D,20200722,000000,24.254,24.372,24.136,24.313,41320,0
+CHSCM.US,D,20200723,000000,24.352,24.5,24.283,24.49,16003,0
+CHSCM.US,D,20200724,000000,24.461,24.461,24.333,24.333,14431,0
+CHSCM.US,D,20200727,000000,24.49,24.5,24.333,24.441,12766,0
+CHSCM.US,D,20200728,000000,24.48,24.598,24.386,24.598,14943,0
+CHSCM.US,D,20200729,000000,24.608,24.667,24.49,24.667,24099,0
+CHSCM.US,D,20200730,000000,24.598,24.805,24.539,24.677,20128,0
+CHSCM.US,D,20200731,000000,24.756,24.815,24.664,24.707,28515,0
+CHSCM.US,D,20200803,000000,24.795,24.805,24.638,24.736,15774,0
+CHSCM.US,D,20200804,000000,24.736,24.805,24.628,24.677,20237,0
+CHSCM.US,D,20200805,000000,24.776,24.854,24.697,24.697,20281,0
+CHSCM.US,D,20200806,000000,24.726,25.091,24.716,24.776,15578,0
+CHSCM.US,D,20200807,000000,24.776,24.785,24.657,24.707,18623,0
+CHSCM.US,D,20200810,000000,24.864,25.081,24.864,25.002,25995,0
+CHSCM.US,D,20200811,000000,25.091,25.091,24.864,25.002,17062,0
+CHSCM.US,D,20200812,000000,24.992,25.214,24.952,25.169,20693,0
+CHSCM.US,D,20200813,000000,25.228,25.583,25.228,25.583,22270,0
+CHSCM.US,D,20200814,000000,25.583,25.937,25.543,25.661,18580,0
+CHSCM.US,D,20200817,000000,25.789,25.839,25.593,25.789,26552,0
+CHSCM.US,D,20200818,000000,25.77,25.898,25.602,25.848,27035,0
+CHSCM.US,D,20200819,000000,25.809,25.878,25.701,25.858,21071,0
+CHSCM.US,D,20200820,000000,25.888,25.937,25.799,25.829,17397,0
+CHSCM.US,D,20200821,000000,25.927,25.976,25.908,25.976,7366,0
+CHSCM.US,D,20200824,000000,25.947,26.035,25.931,25.991,15475,0
+CHSCM.US,D,20200825,000000,25.947,26.137,25.74,26.075,16273,0
+CHSCM.US,D,20200826,000000,26.045,26.331,26.045,26.331,15899,0
+CHSCM.US,D,20200827,000000,26.439,26.488,26.262,26.38,22767,0
+CHSCM.US,D,20200828,000000,26.321,26.537,26.291,26.518,9744,0
+CHSCM.US,D,20200831,000000,26.35,26.38,25.927,25.937,43055,0
+CHSCM.US,D,20200901,000000,25.986,26.163,25.908,25.927,9681,0
+CHSCM.US,D,20200902,000000,26.085,26.104,25.612,25.651,13726,0
+CHSCM.US,D,20200903,000000,25.711,25.839,25.593,25.612,21799,0
+CHSCM.US,D,20200904,000000,25.701,25.706,25.258,25.308,23518,0
+CHSCM.US,D,20200908,000000,25.248,25.469,25.248,25.248,7622,0
+CHSCM.US,D,20200909,000000,25.297,25.72,25.297,25.72,6857,0
+CHSCM.US,D,20200910,000000,25.78,26.498,25.603,26.331,16224,0
+CHSCM.US,D,20200911,000000,26.282,26.37,26.075,26.183,13233,0
+CHSCM.US,D,20200914,000000,26.311,26.498,26.311,26.498,16027,0
+CHSCM.US,D,20200915,000000,26.7,26.7,26.47,26.6623,14309,0
+CHSCM.US,D,20200916,000000,26.47,26.68,26.45,26.62,12972,0
+CHSCM.US,D,20200917,000000,26.55,26.55,25.9,26.4,15238,0
+CHSCM.US,D,20200918,000000,26.4,26.75,26.2501,26.63,22194,0
+CHSCM.US,D,20200921,000000,26.3307,26.72,26.17,26.43,9680,0
+CHSCM.US,D,20200922,000000,26.46,26.8437,26.46,26.75,11522,0
+CHSCM.US,D,20200923,000000,26.62,26.69,25.8,25.97,25002,0
+CHSCM.US,D,20200924,000000,25.95,26.27,25.8,25.86,8844,0
+CHSCM.US,D,20200925,000000,25.9,26.3677,25.76,26.25,23258,0
+CHSCM.US,D,20200928,000000,26.35,26.3784,26.19,26.34,20730,0
+CHSCM.US,D,20200929,000000,26.33,26.51,26.2258,26.5,17684,0
+CHSCM.US,D,20200930,000000,26.62,26.62,26.16,26.25,66633,0
+CHSCM.US,D,20201001,000000,26.42,26.61,26.17,26.58,18703,0
+CHSCM.US,D,20201002,000000,26.42,26.72,26.17,26.72,16130,0
+CHSCM.US,D,20201005,000000,26.65,26.735,26.22,26.48,13260,0
+CHSCM.US,D,20201006,000000,26.7,26.92,26.5121,26.91,30908,0
+CHSCM.US,D,20201007,000000,26.92,27.18,26.92,27.12,34922,0
+CHSCM.US,D,20201008,000000,27.12,27.32,27.12,27.17,12093,0
+CHSCM.US,D,20201009,000000,27.0816,27.33,26.8659,27.1944,5840,0
+CHSCM.US,D,20201012,000000,27,27.275,26.51,27.24,23981,0
+CHSCM.US,D,20201013,000000,27.27,27.29,26.99,27.21,13650,0
+CHSCM.US,D,20201014,000000,27.1172,27.22,26.7058,27.13,10268,0
+CHSCM.US,D,20201015,000000,27,27.22,26.84,27.16,6991,0
+CHSCM.US,D,20201016,000000,27.03,27.0489,26.63,26.65,15869,0
+CHSCM.US,D,20201019,000000,26.66,26.69,26.55,26.6,11909,0
+CHSCM.US,D,20201020,000000,26.53,27.035,26.53,27.035,15627,0
+CHSCM.US,D,20201021,000000,26.87,26.88,26.311,26.34,18028,0
+CHSCM.US,D,20201022,000000,26.5,26.82,26.34,26.6546,7711,0
+CHSCM.US,D,20201023,000000,26.8,27.19,26.524,27.17,9315,0
+CHSCM.US,D,20201026,000000,26.85,27.0364,26.52,26.62,16511,0
+CHSCM.US,D,20201027,000000,26.71,26.825,26.53,26.5644,8639,0
+CHSCM.US,D,20201028,000000,26.44,26.77,25.78,25.78,21328,0
+CHSCM.US,D,20201029,000000,25.76,26.26,25.76,26.01,25301,0
+CHSCM.US,D,20201030,000000,26.09,26.53,26.09,26.49,40743,0
+CHSCM.US,D,20201102,000000,26.51,26.65,26.12,26.62,9988,0
+CHSCM.US,D,20201103,000000,26.7,27.15,26.7,26.91,12554,0
+CHSCM.US,D,20201104,000000,26.88,27.5,26.88,27.47,29797,0
+CHSCM.US,D,20201105,000000,27.4,27.54,27.01,27.25,22303,0
+CHSCM.US,D,20201106,000000,27.46,27.46,26.933,27.1,12093,0
+CHSCM.US,D,20201109,000000,27.38,27.68,27.3528,27.68,19668,0
+CHSCM.US,D,20201110,000000,27.57,27.7623,27.2,27.62,22158,0
+CHSCM.US,D,20201111,000000,27.75,27.75,27.3,27.5,6999,0
+CHSCM.US,D,20201112,000000,27.49,27.49,27.275,27.39,14833,0
+CHSCM.US,D,20201113,000000,27.42,27.5,27.043,27.48,16029,0
+CHSCM.US,D,20201116,000000,27.54,27.54,26.93,27.35,24899,0
+CHSCM.US,D,20201117,000000,27.17,27.43,27.16,27.22,18505,0
+CHSCM.US,D,20201118,000000,27.17,27.4079,26.97,26.97,16939,0
+CHSCM.US,D,20201119,000000,27.04,27.29,26.95,27.05,28494,0
+CHSCM.US,D,20201120,000000,27.12,27.19,26.84,27,23786,0
+CHSCM.US,D,20201123,000000,27.05,27.3,26.9601,27.08,17923,0
+CHSCM.US,D,20201124,000000,27.05,27.29,26.86,27.14,10850,0
+CHSCM.US,D,20201125,000000,27.19,27.4,27.12,27.4,10469,0
+CHSCM.US,D,20201127,000000,27.39,27.55,27.1736,27.1736,10452,0
+CHSCM.US,D,20201130,000000,27.26,27.3,26.94,26.99,37444,0
+CHSCM.US,D,20201201,000000,27.3,27.49,27.1556,27.44,9169,0
+CHSCM.US,D,20201202,000000,27.47,27.47,27.1427,27.36,19137,0
+CHSCM.US,D,20201203,000000,27.45,27.65,27.23,27.61,11835,0
+CHSCM.US,D,20201204,000000,27.67,27.88,27.58,27.78,22912,0
+CHSCM.US,D,20201207,000000,27.79,27.79,27.44,27.71,19592,0
+CHSCM.US,D,20201208,000000,27.64,27.79,27.64,27.7155,30046,0
+CHSCM.US,D,20201209,000000,27.85,27.9,27.68,27.9,13711,0
+CHSCM.US,D,20201210,000000,27.93,28.06,27.69,27.99,13821,0
+CHSCM.US,D,20201211,000000,27.87,28.05,27.7,27.96,9174,0
+CHSCM.US,D,20201214,000000,28.05,28.05,27.945,27.98,14622,0
+CHSCM.US,D,20201215,000000,28.05,28.1805,27.97,28.1,12443,0
+CHSCM.US,D,20201216,000000,27.95,28.07,27.7268,27.94,15036,0
+CHSCM.US,D,20201217,000000,28.01,28.05,27.5514,28.05,22027,0
+CHSCM.US,D,20201218,000000,27.78,27.89,27.4,27.68,29970,0
+CHSCM.US,D,20201221,000000,27.6,27.97,27.541,27.97,12935,0
+CHSCM.US,D,20201222,000000,28.07,28.07,27.405,27.64,15273,0
+CHSCM.US,D,20201223,000000,27.62,27.84,27.25,27.82,10417,0
+CHSCM.US,D,20201224,000000,27.8,27.84,27.29,27.83,8410,0
+CHSCM.US,D,20201228,000000,27.65,27.92,27.52,27.89,8997,0
+CHSCM.US,D,20201229,000000,27.93,27.93,27.54,27.68,14474,0
+CHSCM.US,D,20201230,000000,27.8,27.8,27.51,27.69,12560,0
+CHSCM.US,D,20201231,000000,27.9,27.99,27.52,27.93,47882,0
+CHSCM.US,D,20210104,000000,27.83,27.83,27.31,27.4,17441,0
+CHSCM.US,D,20210105,000000,27.41,27.83,27.4,27.83,9231,0
+CHSCM.US,D,20210106,000000,27.82,27.82,27.41,27.48,13025,0
+CHSCM.US,D,20210107,000000,27.64,27.64,27.316,27.5713,13177,0
+CHSCM.US,D,20210108,000000,27.67,27.67,27.3,27.4198,12442,0
+CHSCM.US,D,20210111,000000,27.4,27.5,27.07,27.245,39718,0
+CHSCM.US,D,20210112,000000,27.35,27.35,26.7,26.85,39520,0
+CHSCM.US,D,20210113,000000,26.92,27.46,26.92,27.44,13284,0
+CHSCM.US,D,20210114,000000,27.6,27.75,27.4616,27.72,18148,0
+CHSCM.US,D,20210115,000000,27.75,27.93,27.5,27.725,15818,0
+CHSCM.US,D,20210119,000000,27.82,27.84,27.38,27.78,9289,0
+CHSCM.US,D,20210120,000000,27.8,27.96,27.45,27.955,10337,0
+CHSCM.US,D,20210121,000000,27.98,27.98,27.6503,27.96,11711,0
+CHSCM.US,D,20210122,000000,27.96,28.0598,27.7,27.9,7441,0
+CHSCM.US,D,20210125,000000,28.04,28.14,27.59,27.85,10729,0
+CHSCM.US,D,20210126,000000,27.85,28.07,27.6,27.62,15637,0
+CHSCM.US,D,20210127,000000,27.56,27.6,27.1808,27.25,29799,0
+CHSCM.US,D,20210128,000000,27.47,27.47,27.1301,27.38,11584,0
+CHSCM.US,D,20210129,000000,27.38,27.7,27.2723,27.67,43592,0
+CHSCM.US,D,20210201,000000,27.67,27.7,27.3133,27.54,8648,0
+CHSCM.US,D,20210202,000000,27.65,27.74,27.46,27.74,7367,0
+CHSCM.US,D,20210203,000000,27.75,27.75,27.36,27.49,11582,0
+CHSCM.US,D,20210204,000000,27.35,27.73,27.27,27.59,13167,0
+CHSCM.US,D,20210205,000000,27.565,27.76,27.565,27.73,7938,0
+CHSCM.US,D,20210208,000000,27.76,27.76,27.5116,27.615,5902,0
+CHSCM.US,D,20210209,000000,27.73,27.87,27.7,27.76,16453,0
+CHSCM.US,D,20210210,000000,27.8,27.8,27.38,27.55,15207,0
+CHSCM.US,D,20210211,000000,27.6,27.6,27.31,27.31,30450,0
+CHSCM.US,D,20210212,000000,27.28,27.29,26.83,27.03,20858,0
+CHSCM.US,D,20210216,000000,27.19,27.25,26.75,26.75,19346,0
+CHSCM.US,D,20210217,000000,26.88,27.13,26.7501,26.76,15261,0
+CHSCM.US,D,20210218,000000,26.85,27.02,26.6387,26.8,24486,0
+CHSCM.US,D,20210219,000000,26.83,26.98,26.65,26.66,8587,0
+CHSCM.US,D,20210222,000000,26.66,26.725,26.51,26.52,14688,0
+CHSCM.US,D,20210223,000000,26.64,26.91,26.58,26.9066,21182,0
+CHSCM.US,D,20210224,000000,26.95,26.95,26.5,26.7,61021,0
+CHSCM.US,D,20210225,000000,26.84,26.88,26.59,26.67,92334,0
+CHSCM.US,D,20210226,000000,26.82,27,26.76,27,17735,0
+CHSCM.US,D,20210301,000000,27,27,26.86,26.91,15324,0
+CHSCM.US,D,20210302,000000,26.99,27.35,26.89,27.33,8009,0
+CHSCM.US,D,20210303,000000,27.38,27.58,27.0083,27.58,11285,0
+CHSCM.US,D,20210304,000000,27.64,27.74,27.38,27.53,16734,0
+CHSCM.US,D,20210305,000000,27.68,27.93,27.67,27.9,13275,0
+CHSCM.US,D,20210308,000000,27.93,28.057,27.72,28.02,13688,0
+CHSCM.US,D,20210309,000000,28.02,28.11,27.82,27.94,12088,0
+CHSCM.US,D,20210310,000000,28,28.03,27.82,28,18697,0
+CHSCM.US,D,20210311,000000,27.89,28.05,27.58,28.01,14024,0
+CHSCM.US,D,20210312,000000,28,28,27.77,27.98,6533,0
+CHSCM.US,D,20210315,000000,28,28,27.76,27.8469,13295,0
+CHSCM.US,D,20210316,000000,27.7,27.861,27.4,27.86,15047,0
+CHSCM.US,D,20210317,000000,27.79,27.99,27.7229,27.99,13436,0
+CHSCM.US,D,20210318,000000,27.69,27.7,27.3338,27.54,13298,0
+CHSCM.US,D,20210319,000000,27.66,27.76,27.34,27.76,14717,0
+CHSCM.US,D,20210322,000000,27.65,27.76,27.49,27.635,15748,0
+CHSCM.US,D,20210323,000000,27.37,27.76,27.37,27.62,11917,0
+CHSCM.US,D,20210324,000000,27.51,27.931,27.51,27.85,19031,0
+CHSCM.US,D,20210325,000000,27.85,27.88,27.64,27.72,6882,0
+CHSCM.US,D,20210326,000000,27.83,27.83,27.505,27.7,9529,0
+CHSCM.US,D,20210329,000000,27.77,27.77,27.27,27.49,16249,0
+CHSCM.US,D,20210330,000000,27.49,27.49,27.22,27.43,15624,0
+CHSCM.US,D,20210331,000000,27.81,27.81,27.4,27.62,39376,0
+CHSCM.US,D,20210401,000000,27.51,27.87,27.48,27.87,31862,0
+CHSCM.US,D,20210405,000000,27.93,27.93,27.5,27.81,23515,0
+CHSCM.US,D,20210406,000000,27.86,28.015,27.62,28.015,21777,0
+CHSCM.US,D,20210407,000000,28.05,28.05,27.89,27.96,15836,0
+CHSCM.US,D,20210408,000000,27.9,28.02,27.79,28,16061,0
+CHSCM.US,D,20210409,000000,28,28.03,27.68,27.792,10185,0
+CHSCM.US,D,20210412,000000,27.92,27.972,27.79,27.9543,9907,0
+CHSCM.US,D,20210413,000000,27.8,28.03,27.769,28.02,6798,0
+CHSCM.US,D,20210414,000000,28.05,28.08,27.75,27.92,10870,0
+CHSCM.US,D,20210415,000000,27.91,28.11,27.835,28,13537,0
+CHSCM.US,D,20210416,000000,27.9,28.12,27.7363,28.12,18156,0
+CHSCM.US,D,20210419,000000,28.13,28.13,27.82,27.97,12508,0
+CHSCM.US,D,20210420,000000,28,28,27.76,27.83,10171,0
+CHSCM.US,D,20210421,000000,27.86,28,27.8178,27.98,6799,0
+CHSCM.US,D,20210422,000000,27.83,27.98,27.76,27.85,15275,0
+CHSCM.US,D,20210423,000000,27.8,28,27.8,27.9898,10075,0
+CHSCM.US,D,20210426,000000,28.08,28.08,27.9044,28.03,7598,0
+CHSCM.US,D,20210427,000000,28.08,28.08,27.88,28.06,8575,0
+CHSCM.US,D,20210428,000000,28.08,28.08,27.7911,27.97,8957,0
+CHSCM.US,D,20210429,000000,27.91,28,27.79,27.99,7140,0
+CHSCM.US,D,20210430,000000,27.99,27.99,27.5,27.55,62777,0
+CHSCM.US,D,20210503,000000,27.67,27.8,27.62,27.69,29235,0
+CHSCM.US,D,20210504,000000,27.59,27.697,27.52,27.65,21659,0
+CHSCM.US,D,20210505,000000,27.76,27.7995,27.57,27.64,13093,0
+CHSCM.US,D,20210506,000000,27.6,27.73,27.37,27.57,15143,0
+CHSCM.US,D,20210507,000000,27.65,27.7,27.61,27.68,17051,0
+CHSCM.US,D,20210510,000000,27.69,27.69,27.4943,27.51,11285,0
+CHSCM.US,D,20210511,000000,27.48,27.53,27.23,27.47,14325,0
+CHSCM.US,D,20210512,000000,27.45,27.45,27.14,27.24,15689,0
+CHSCM.US,D,20210513,000000,27.22,27.38,27.05,27.09,20490,0
+CHSCM.US,D,20210514,000000,27.18,27.4244,27.08,27.17,9242,0
+CHSCM.US,D,20210517,000000,27.2086,27.49,27.2086,27.43,7854,0
+CHSCM.US,D,20210518,000000,27.27,27.49,27.2467,27.44,11633,0
+CHSCM.US,D,20210519,000000,27.39,27.4721,27.23,27.41,8300,0
+CHSCM.US,D,20210520,000000,27.47,27.48,27.3,27.44,12911,0
+CHSCM.US,D,20210521,000000,27.36,27.63,27.34,27.38,24323,0
+CHSCM.US,D,20210524,000000,27.45,27.59,27.3623,27.59,11052,0
+CHSCM.US,D,20210525,000000,27.59,27.64,27.44,27.61,21685,0
+CHSCM.US,D,20210526,000000,27.53,27.6,27.5,27.5427,8702,0
+CHSCM.US,D,20210527,000000,27.58,27.58,27.38,27.42,15255,0
+CHSCM.US,D,20210528,000000,27.42,27.57,27.42,27.48,38185,0
+CHSCM.US,D,20210601,000000,27.51,27.73,27.504,27.71,31710,0
+CHSCM.US,D,20210602,000000,27.68,27.79,27.54,27.79,10331,0
+CHSCM.US,D,20210603,000000,27.79,27.855,27.66,27.85,13490,0
+CHSCM.US,D,20210604,000000,27.81,27.99,27.7181,27.96,7398,0
+CHSCM.US,D,20210607,000000,27.94,27.95,27.8255,27.8255,6956,0
+CHSCM.US,D,20210608,000000,27.88,27.97,27.7723,27.91,15034,0
+CHSCM.US,D,20210609,000000,27.98,28.08,27.85,28.08,8520,0
+CHSCM.US,D,20210610,000000,28.07,28.16,27.98,28.141,11160,0
+CHSCM.US,D,20210611,000000,28.1,28.2,27.98,28.1063,6643,0
+CHSCM.US,D,20210614,000000,28.18,28.33,28.1399,28.33,13365,0
+CHSCM.US,D,20210615,000000,28.25,28.29,28.007,28.12,9907,0
+CHSCM.US,D,20210616,000000,28.11,28.11,27.81,28.04,19506,0
+CHSCM.US,D,20210617,000000,28.04,28.16,27.78,28.16,4467,0
+CHSCM.US,D,20210618,000000,28.1,28.23,28.0143,28.23,8139,0
+CHSCM.US,D,20210621,000000,28.17,28.25,27.9923,28.18,8822,0
+CHSCM.US,D,20210622,000000,28.22,28.22,27.99,28.22,9972,0
+CHSCM.US,D,20210623,000000,28.21,28.25,28.05,28.13,18339,0
+CHSCM.US,D,20210624,000000,28.19,28.2499,27.93,27.96,15579,0
+CHSCM.US,D,20210625,000000,28.03,28.156,27.75,27.9,14123,0
+CHSCM.US,D,20210628,000000,27.95,28.0306,27.7527,28.03,7926,0
+CHSCM.US,D,20210629,000000,28.07,28.07,27.86,27.99,10319,0
+CHSCM.US,D,20210630,000000,28.23,28.37,28.06,28.37,70762,0
+CHSCM.US,D,20210701,000000,28.35,28.4,28.16,28.32,24056,0
+CHSCM.US,D,20210702,000000,28.4,28.44,28.2163,28.44,14177,0
+CHSCM.US,D,20210706,000000,28.44,28.44,28.32,28.36,16915,0
+CHSCM.US,D,20210707,000000,28.4,28.4,28.32,28.38,12324,0
+CHSCM.US,D,20210708,000000,28.34,28.45,28.2501,28.2586,20800,0
+CHSCM.US,D,20210709,000000,28.38,28.38,28.14,28.14,17092,0
+CHSCM.US,D,20210712,000000,28.2,28.2733,28.04,28.08,13795,0
+CHSCM.US,D,20210713,000000,28.02,28.03,27.862,27.87,12846,0
+CHSCM.US,D,20210714,000000,28,28,27.8581,27.95,11820,0
+CHSCM.US,D,20210715,000000,27.89,28.07,27.89,27.9096,7363,0
+CHSCM.US,D,20210716,000000,27.97,28.05,27.8501,27.87,10537,0
+CHSCM.US,D,20210719,000000,27.97,28.04,27.82,27.905,13204,0
+CHSCM.US,D,20210720,000000,28.07,28.1,27.85,28.03,18862,0
+CHSCM.US,D,20210721,000000,28,28.25,27.97,28.25,16394,0
+CHSCM.US,D,20210722,000000,28.28,28.29,27.94,28.22,7335,0
+CHSCM.US,D,20210723,000000,28.3,28.39,28.115,28.37,18996,0
+CHSCM.US,D,20210726,000000,28.31,28.32,28.05,28.32,9900,0
+CHSCM.US,D,20210727,000000,28.31,28.31,28.06,28.31,8263,0
+CHSCM.US,D,20210728,000000,28.23,28.269,27.9502,28.0227,6037,0
+CHSCM.US,D,20210729,000000,28.01,28.34,28.01,28.25,9955,0
+CHSCM.US,D,20210730,000000,28.145,28.2502,27.95,28.17,23247,0
+CHSCM.US,D,20210802,000000,28.06,28.37,28.0489,28.37,15196,0
+CHSCM.US,D,20210803,000000,28.25,28.39,28.1819,28.36,13288,0
+CHSCM.US,D,20210804,000000,28.36,28.4,28.02,28.4,12609,0
+CHSCM.US,D,20210805,000000,28.36,28.7172,28.36,28.68,20726,0
+CHSCM.US,D,20210806,000000,28.59,28.77,28.4,28.72,20184,0
+CHSCM.US,D,20210809,000000,28.75,28.75,28.6,28.6,13628,0
+CHSCM.US,D,20210810,000000,28.66,28.66,27.88,28.14,50431,0
+CHSCM.US,D,20210811,000000,28.15,28.3206,28.07,28.13,9918,0
+CHSCM.US,D,20210812,000000,28.12,28.27,28.12,28.2,6969,0
+CHSCM.US,D,20210813,000000,28.27,28.45,28.11,28.45,14992,0
+CHSCM.US,D,20210816,000000,28.32,28.67,28.32,28.62,18788,0
+CHSCM.US,D,20210817,000000,28.6,28.61,28.2988,28.41,4937,0
+CHSCM.US,D,20210818,000000,28.52,28.596,28.2298,28.45,7063,0
+CHSCM.US,D,20210819,000000,28.38,28.493,28.1272,28.35,11225,0
+CHSCM.US,D,20210820,000000,28.28,28.63,28.28,28.63,15933,0
+CHSCM.US,D,20210823,000000,28.58,28.69,28.4869,28.4869,15096,0
+CHSCM.US,D,20210824,000000,28.54,28.68,28.52,28.62,21185,0
+CHSCM.US,D,20210825,000000,28.5,28.6607,28.5,28.62,11914,0
+CHSCM.US,D,20210826,000000,28.53,28.7,28.4176,28.4176,7021,0
+CHSCM.US,D,20210827,000000,28.48,28.67,28.3207,28.62,24550,0
+CHSCM.US,D,20210830,000000,28.59,28.68,28.57,28.58,15301,0
+CHSCM.US,D,20210831,000000,28.55,28.55,28.33,28.35,92927,0
+CHSCM.US,D,20210901,000000,28.44,28.63,28.44,28.61,18134,0
+CHSCM.US,D,20210902,000000,28.64,28.64,28.55,28.62,13335,0
+CHSCM.US,D,20210903,000000,28.64,28.65,28.58,28.64,6246,0
+CHSCM.US,D,20210907,000000,28.57,28.62,28.4701,28.55,8719,0
+CHSCM.US,D,20210908,000000,28.48,28.5265,28.391,28.5265,11462,0
+CHSCM.US,D,20210909,000000,28.57,28.65,28.4,28.48,21728,0
+CHSCM.US,D,20210910,000000,28.55,28.63,28.4,28.53,13063,0
+CHSCM.US,D,20210913,000000,28.64,28.64,28.46,28.59,3989,0
+CHSCM.US,D,20210914,000000,28.44,28.64,28.4,28.55,6453,0
+CHSCM.US,D,20210915,000000,28.6,28.616,28.4,28.4536,10966,0
+CHSCM.US,D,20210916,000000,28.19,28.4,27.99,28.14,31959,0
+CHSCM.US,D,20210917,000000,28.14,28.14,27.8,27.8,21036,0
+CHSCM.US,D,20210920,000000,27.8,27.8766,27.41,27.68,16879,0
+CHSCM.US,D,20210921,000000,27.75,27.8807,27.6,27.64,15904,0
+CHSCM.US,D,20210922,000000,27.81,28.14,27.75,28.11,17961,0
+CHSCM.US,D,20210923,000000,28.14,28.14,27.78,27.93,11484,0
+CHSCM.US,D,20210924,000000,27.93,27.93,27.6857,27.89,4917,0
+CHSCM.US,D,20210927,000000,27.85,27.91,27.75,27.81,11854,0
+CHSCM.US,D,20210928,000000,27.76,27.82,27.5296,27.7,20986,0
+CHSCM.US,D,20210929,000000,27.85,27.91,27.56,27.91,14307,0
+CHSCM.US,D,20210930,000000,28.15,28.15,27.8444,28.12,29876,0
+CHSCM.US,D,20211001,000000,28.11,28.1261,27.9,28.01,8388,0
+CHSCM.US,D,20211004,000000,28.07,28.07,27.55,27.585,20957,0
+CHSCM.US,D,20211005,000000,27.75,27.75,27.4934,27.57,20526,0
+CHSCM.US,D,20211006,000000,27.46,27.59,27.46,27.53,16393,0
+CHSCM.US,D,20211007,000000,27.48,27.6118,27.48,27.5,5861,0
+CHSCM.US,D,20211008,000000,27.7906,27.7906,27.43,27.4892,9526,0
+CHSCM.US,D,20211011,000000,27.56,27.74,27.43,27.55,5358,0
+CHSCM.US,D,20211012,000000,27.46,27.8165,27.4401,27.68,12045,0
+CHSCM.US,D,20211013,000000,27.81,28.1,27.76,27.76,21126,0
+CHSCM.US,D,20211014,000000,27.94,28.13,27.8486,28.12,11665,0
+CHSCM.US,D,20211015,000000,28.03,28.03,27.87,27.995,6615,0
+CHSCM.US,D,20211018,000000,28,28.12,27.8601,28.03,8664,0
+CHSCM.US,D,20211019,000000,27.98,28.02,27.8,27.98,15097,0
+CHSCM.US,D,20211020,000000,27.91,28.1,27.829,28.01,19833,0
+CHSCM.US,D,20211021,000000,28.01,28.14,28,28.07,5272,0
+CHSCM.US,D,20211022,000000,28.09,28.09,27.86,27.935,7156,0
+CHSCM.US,D,20211025,000000,27.9,28.1499,27.8,28.08,1765,0
+CHSCM.US,D,20211026,000000,27.91,28.15,27.91,28.12,9650,0
+CHSCM.US,D,20211027,000000,28.11,28.15,27.97,28.04,13716,0
+CHSCM.US,D,20211028,000000,27.94,28.14,27.91,27.91,25257,0
+CHSCM.US,D,20211029,000000,27.98,28.15,27.77,28.12,42688,0
+CHSCM.US,D,20211101,000000,28.1,28.15,27.96,28.08,13252,0
+CHSCM.US,D,20211102,000000,28.14,28.14,28.025,28.11,9192,0
+CHSCM.US,D,20211103,000000,28.09,28.13,27.9221,28.03,7910,0
+CHSCM.US,D,20211104,000000,28.14,28.15,27.97,27.97,16338,0
+CHSCM.US,D,20211105,000000,28.12,28.15,27.9389,28,27493,0
+CHSCM.US,D,20211108,000000,28.1,28.1116,27.94,28,11553,0
+CHSCM.US,D,20211109,000000,28.02,28.1237,27.93,28.05,11063,0
+CHSCM.US,D,20211110,000000,28.04,28.04,27.72,27.75,7745,0
+CHSCM.US,D,20211111,000000,27.86,28.01,27.6226,27.87,17899,0
+CHSCM.US,D,20211112,000000,27.79,27.9471,27.63,27.69,5799,0
+CHSCM.US,D,20211115,000000,27.84,27.84,27.62,27.62,5560,0
+CHSCM.US,D,20211116,000000,27.71,27.765,27.6,27.755,9317,0
+CHSCM.US,D,20211117,000000,27.75,27.94,27.59,27.93,18167,0
+CHSCM.US,D,20211118,000000,27.94,27.94,27.51,27.7237,11487,0
+CHSCM.US,D,20211119,000000,27.8,27.89,27.6501,27.89,7771,0
+CHSCM.US,D,20211122,000000,27.96,27.98,27.7401,27.8084,13371,0
+CHSCM.US,D,20211123,000000,27.72,27.94,27.5,27.94,30373,0
+CHSCM.US,D,20211124,000000,27.9,28.05,27.7241,28,10786,0
+CHSCM.US,D,20211126,000000,27.92,27.97,27.7,27.7,4541,0
+CHSCM.US,D,20211129,000000,27.79,28.12,27.6057,28.12,8835,0
+CHSCM.US,D,20211130,000000,28.15,28.15,27.59,27.61,27544,0
+CHSCM.US,D,20211201,000000,27.78,27.8431,27.73,27.775,13248,0
+CHSCM.US,D,20211202,000000,27.68,27.97,27.53,27.97,12618,0
+CHSCM.US,D,20211203,000000,27.95,28.11,27.645,27.781,27307,0
+CHSCM.US,D,20211206,000000,27.66,28.06,27.5552,27.78,13021,0
+CHSCM.US,D,20211207,000000,27.99,28.24,27.99,28.21,26677,0
+CHSCM.US,D,20211208,000000,27.9742,28.27,27.9658,28.21,12265,0
+CHSCM.US,D,20211209,000000,28.06,28.26,27.85,27.9371,9357,0
+CHSCM.US,D,20211210,000000,28.16,28.238,27.9337,28.1,9247,0
+CHSCM.US,D,20211213,000000,28.09,28.22,27.9,27.9225,7365,0
+CHSCM.US,D,20211214,000000,27.91,28.2366,27.68,27.79,16919,0
+CHSCM.US,D,20211215,000000,27.86,27.86,27.6101,27.82,13972,0
+CHSCM.US,D,20211216,000000,27.77,27.77,27.4055,27.77,15371,0
+CHSCM.US,D,20211217,000000,27.58,27.6725,27.3113,27.42,14996,0
+CHSCM.US,D,20211220,000000,27.4,27.6124,27.18,27.45,25115,0
+CHSCM.US,D,20211221,000000,27.45,27.745,27.44,27.7125,130709,0
+CHSCM.US,D,20211222,000000,27.79,27.79,27.6,27.6,12675,0
+CHSCM.US,D,20211223,000000,27.6,27.7946,27.21,27.6305,935484,0
+CHSCM.US,D,20211227,000000,27.61,27.87,27.45,27.45,7239,0
+CHSCM.US,D,20211228,000000,27.57,27.6245,27.39,27.45,13909,0
+CHSCM.US,D,20211229,000000,27.63,27.63,27.38,27.4,7439,0
+CHSCM.US,D,20211230,000000,27.41,27.5313,27.4,27.5,9369,0
+CHSCM.US,D,20211231,000000,27.55,27.79,27.468,27.74,50036,0
+CHSCM.US,D,20220103,000000,27.79,27.79,27.56,27.71,9966,0
+CHSCM.US,D,20220104,000000,27.75,27.75,27.43,27.555,6582,0
+CHSCM.US,D,20220105,000000,27.54,27.73,27.28,27.39,15972,0
+CHSCM.US,D,20220106,000000,27.52,27.69,27.15,27.62,18992,0
+CHSCM.US,D,20220107,000000,27.48,27.6308,27.44,27.6,19301,0
+CHSCM.US,D,20220110,000000,27.4,27.68,27.32,27.68,23410,0
+CHSCM.US,D,20220111,000000,27.6,27.96,27.5,27.95,34926,0
+CHSCM.US,D,20220112,000000,27.8,27.9867,27.6016,27.75,9757,0
+CHSCM.US,D,20220113,000000,27.68,27.95,27.4901,27.85,9480,0
+CHSCM.US,D,20220114,000000,27.78,27.9,27.4616,27.9,7790,0
+CHSCM.US,D,20220118,000000,27.66,27.7574,27.5,27.7,18333,0
+CHSCM.US,D,20220119,000000,27.76,27.76,27.3979,27.61,11569,0
+CHSCM.US,D,20220120,000000,27.65,27.7412,27.41,27.46,11036,0
+CHSCM.US,D,20220121,000000,27.46,27.71,27.3801,27.54,11885,0
+CHSCM.US,D,20220124,000000,27.52,27.7,27.3864,27.675,58236,0
+CHSCM.US,D,20220125,000000,27.64,27.64,27.36,27.38,20059,0
+CHSCM.US,D,20220126,000000,27.51,27.519,27.045,27.23,47238,0
+CHSCM.US,D,20220127,000000,27.24,27.26,26.21,26.75,27424,0
+CHSCM.US,D,20220128,000000,26.63,27.0231,26.5001,26.73,18081,0
+CHSCM.US,D,20220131,000000,26.79,27.24,26.65,27.24,42918,0
+CHSCM.US,D,20220201,000000,27.18,27.3,27.03,27.3,5496,0
+CHSCM.US,D,20220202,000000,27.29,27.4261,26.74,27.1016,35583,0
+CHSCM.US,D,20220203,000000,26.85,26.85,26.47,26.59,22251,0
+CHSCM.US,D,20220204,000000,26.49,27.04,26.14,26.36,23914,0
+CHSCM.US,D,20220207,000000,26.26,26.68,26.215,26.3055,15577,0
+CHSCM.US,D,20220208,000000,26.26,26.26,25.77,26.07,36546,0
+CHSCM.US,D,20220209,000000,26.11,26.3664,26.11,26.26,40412,0
+CHSCM.US,D,20220210,000000,26.16,26.35,25.8801,26.12,651276,0
+CHSCM.US,D,20220211,000000,26.01,26.1927,25.847,26.05,52647,0
+CHSCM.US,D,20220214,000000,26,26.18,25.65,26.02,29091,0
+CHSCM.US,D,20220215,000000,26.1,26.5182,26.02,26.18,15641,0
+CHSCM.US,D,20220216,000000,26,26.45,26,26.3,16414,0
+CHSCM.US,D,20220217,000000,26.15,26.55,26.15,26.55,17646,0
+CHSCM.US,D,20220218,000000,26.53,26.76,26.29,26.76,17153,0
+CHSCM.US,D,20220222,000000,26.6,26.8678,26.1777,26.61,11803,0
+CHSCM.US,D,20220223,000000,26.71,26.84,26.475,26.84,23847,0
+CHSCM.US,D,20220224,000000,26.68,26.84,26.24,26.8,22636,0
+CHSCM.US,D,20220225,000000,26.84,27.2667,26.836,27.0115,7049,0
+CHSCM.US,D,20220228,000000,26.98,27.17,26.87,26.87,16488,0
+CHSCM.US,D,20220301,000000,27.02,27.32,26.91,26.98,11396,0
+CHSCM.US,D,20220302,000000,27.01,27.16,26.8122,27.16,10541,0
+CHSCM.US,D,20220303,000000,27.05,27.2877,27.05,27.11,8476,0
+CHSCM.US,D,20220304,000000,27.1,27.2799,26.74,26.95,17105,0
+CHSCM.US,D,20220307,000000,26.88,26.88,26.42,26.57,19490,0
+CHSCM.US,D,20220308,000000,26.6,26.84,26.55,26.84,18012,0
+CHSCM.US,D,20220309,000000,27.38,27.38,26.7217,26.89,6840,0
+CHSCM.US,D,20220310,000000,26.7966,26.97,26.6714,26.97,8336,0
+CHSCM.US,D,20220311,000000,26.72,26.94,26.66,26.8,11603,0
+CHSCM.US,D,20220314,000000,26.68,26.68,26.1655,26.48,33629,0
+CHSCM.US,D,20220315,000000,26.45,26.6991,26.28,26.34,8322,0
+CHSCM.US,D,20220316,000000,26.29,26.29,25.78,26.02,28339,0
+CHSCM.US,D,20220317,000000,26.28,26.45,26.1,26.42,12512,0
+CHSCM.US,D,20220318,000000,26.27,26.8,26.27,26.775,19029,0
+CHSCM.US,D,20220321,000000,26.63,26.87,26.6,26.76,8299,0
+CHSCM.US,D,20220322,000000,26.76,27.1729,26.75,26.9,26229,0
+CHSCM.US,D,20220323,000000,26.8,26.8807,26.45,26.58,9893,0
+CHSCM.US,D,20220324,000000,26.58,26.6001,26.45,26.49,6217,0
+CHSCM.US,D,20220325,000000,26.37,26.61,25.71,25.97,75332,0
+CHSCM.US,D,20220328,000000,26,26.316,25.93,26.03,25610,0
+CHSCM.US,D,20220329,000000,26.05,26.5056,26.03,26.1667,16473,0
+CHSCM.US,D,20220330,000000,26.25,26.35,26.1,26.18,12737,0
+CHSCM.US,D,20220331,000000,26.29,26.7299,26.08,26.29,93932,0
+CHSCM.US,D,20220401,000000,26.581,26.67,26.06,26.21,11923,0
+CHSCM.US,D,20220404,000000,26.16,26.66,26.16,26.33,44082,0
+CHSCM.US,D,20220405,000000,26.27,26.4236,26.17,26.32,14049,0
+CHSCM.US,D,20220406,000000,26.07,26.45,26.0051,26.08,19471,0
+CHSCM.US,D,20220407,000000,26.13,26.455,26.13,26.305,13915,0
+CHSCM.US,D,20220408,000000,26.35,26.4599,25.9596,26.12,11945,0
+CHSCM.US,D,20220411,000000,26.19,26.19,25.9648,26.09,24673,0
+CHSCM.US,D,20220412,000000,26.15,26.46,25.95,26.27,32116,0
+CHSCM.US,D,20220413,000000,26.19,26.2123,26.025,26.03,18187,0
+CHSCM.US,D,20220414,000000,26.05,26.36,25.93,26.31,149493,0
+CHSCM.US,D,20220418,000000,26.22,26.22,25.91,26.01,36272,0
+CHSCM.US,D,20220419,000000,25.96,26.1875,25.96,26.03,8869,0
+CHSCM.US,D,20220420,000000,26.05,26.24,25.9606,25.97,19398,0
+CHSCM.US,D,20220421,000000,26.01,26.01,25.8,25.81,23428,0
+CHSCM.US,D,20220422,000000,25.9,26.015,25.8,25.85,7373,0
+CHSCM.US,D,20220425,000000,25.81,25.9,25.75,25.87,12512,0
+CHSCM.US,D,20220426,000000,25.84,26.01,25.75,25.9,14907,0
+CHSCM.US,D,20220427,000000,25.87,26.01,25.6,25.73,13745,0
+CHSCM.US,D,20220428,000000,25.74,26.59,25.74,26.58,23595,0
+CHSCM.US,D,20220429,000000,26.195,26.58,25.9484,26.48,75496,0
+CHSCM.US,D,20220502,000000,26.29,26.3007,25.91,26.09,8164,0
+CHSCM.US,D,20220503,000000,26.0495,26.278,25.8,25.92,22618,0
+CHSCM.US,D,20220504,000000,25.92,26.19,25.71,25.95,9267,0
+CHSCM.US,D,20220505,000000,25.89,25.89,25.71,25.8202,60105,0
+CHSCM.US,D,20220506,000000,25.85,25.85,25.625,25.625,18929,0
+CHSCM.US,D,20220509,000000,25.56,26.0899,25.35,25.3623,11846,0
+CHSCM.US,D,20220510,000000,25.42,25.9041,25.17,25.17,21279,0
+CHSCM.US,D,20220511,000000,25.23,25.7741,25.21,25.38,21456,0
+CHSCM.US,D,20220512,000000,25.25,25.98,25.2,25.31,48218,0
+CHSCM.US,D,20220513,000000,25.25,25.41,24.27,24.55,58533,0
+CHSCM.US,D,20220516,000000,24.4,25.42,24.3,25.31,84065,0
+CHSCM.US,D,20220517,000000,25.33,25.5,25,25.27,19583,0
+CHSCM.US,D,20220518,000000,25.13,25.51,25,25.27,22599,0
+CHSCM.US,D,20220519,000000,25.18,25.49,25.05,25.48,5989,0
+CHSCM.US,D,20220520,000000,25.48,25.74,25.35,25.74,8976,0
+CHSCM.US,D,20220523,000000,25.72,25.87,25.3928,25.44,13959,0
+CHSCM.US,D,20220524,000000,25.58,25.88,25.31,25.68,12260,0
+CHSCM.US,D,20220525,000000,25.88,26.14,25.6561,26.13,13797,0
+CHSCM.US,D,20220526,000000,26.19,26.44,25.97,26.44,18038,0
+CHSCM.US,D,20220527,000000,26.44,26.48,26.25,26.29,32189,0
+CHSCM.US,D,20220531,000000,26.15,26.59,25.92,26.31,85647,0
+CHSCM.US,D,20220601,000000,26.51,26.51,25.9201,26.1405,7328,0
+CHSCM.US,D,20220602,000000,26.1,26.1,25.5,25.72,39077,0
+CHSCM.US,D,20220603,000000,25.59,25.87,25.4,25.4,43031,0
+CHSCM.US,D,20220606,000000,25.41,25.75,25.41,25.46,16170,0
+CHSCM.US,D,20220607,000000,25.54,25.8574,25.53,25.69,17258,0
+CHSCM.US,D,20220608,000000,25.82,25.82,25.55,25.6,5405,0
+CHSCM.US,D,20220609,000000,25.51,25.65,25.4,25.5,26011,0
+CHSCM.US,D,20220610,000000,25.41,25.4522,25.1103,25.39,36458,0
+CHSCM.US,D,20220613,000000,25.41,25.6399,25.17,25.39,40265,0
+CHSCM.US,D,20220614,000000,25.48,25.6,25.35,25.36,17252,0
+CHSCM.US,D,20220615,000000,25.4,26.1,25.4,25.88,25813,0
+CHSCM.US,D,20220616,000000,25.35,25.73,25.1207,25.54,8559,0
+CHSCM.US,D,20220617,000000,25.65,25.65,25.17,25.25,23006,0
+CHSCM.US,D,20220621,000000,25.49,25.6735,25.1501,25.5,14120,0
+CHSCM.US,D,20220622,000000,25.38,25.6,25.27,25.5,12252,0
+CHSCM.US,D,20220623,000000,25.5,25.6,25.3,25.5,69945,0
+CHSCM.US,D,20220624,000000,25.6,25.615,25.2684,25.55,11203,0
+CHSCM.US,D,20220627,000000,25.68,25.74,25.1782,25.48,13442,0
+CHSCM.US,D,20220628,000000,25.65,25.81,25.4,25.4919,16806,0
+CHSCM.US,D,20220629,000000,25.73,25.73,25.18,25.29,12166,0
+CHSCM.US,D,20220630,000000,25.65,25.84,25.2673,25.64,109269,0
+CHSCM.US,D,20220701,000000,25.72,25.84,25.3201,25.65,11671,0
+CHSCM.US,D,20220705,000000,25.47,25.7863,25.36,25.65,24137,0
+CHSCM.US,D,20220706,000000,25.6,25.83,25.38,25.38,14180,0
+CHSCM.US,D,20220707,000000,25.78,25.82,25.4445,25.59,6682,0
+CHSCM.US,D,20220708,000000,25.65,25.705,25.6,25.65,10952,0
+CHSCM.US,D,20220711,000000,25.5834,25.77,25.5,25.5,12488,0
+CHSCM.US,D,20220712,000000,25.61,25.72,25.47,25.47,8266,0
+CHSCM.US,D,20220713,000000,25.4,25.69,25.4,25.585,8195,0
+CHSCM.US,D,20220714,000000,25.59,25.59,25.34,25.46,6366,0
+CHSCM.US,D,20220715,000000,25.35,25.6,25.2133,25.44,5924,0
+CHSCM.US,D,20220718,000000,25.47,25.68,25.25,25.36,18854,0
+CHSCM.US,D,20220719,000000,25.3,25.749,25.3,25.3892,14803,0
+CHSCM.US,D,20220720,000000,25.54,25.89,25.335,25.83,17679,0
+CHSCM.US,D,20220721,000000,25.94,26.14,25.5774,26.14,11220,0
+CHSCM.US,D,20220722,000000,26.14,26.25,25.95,26.0383,7631,0
+CHSCM.US,D,20220725,000000,26.11,26.27,25.8271,26.15,11120,0
+CHSCM.US,D,20220726,000000,25.99,26.24,25.8844,25.945,4456,0
+CHSCM.US,D,20220727,000000,26.11,26.11,25.8416,25.95,8146,0
+CHSCM.US,D,20220728,000000,26,26.2,25.77,26.17,16269,0
+CHSCM.US,D,20220729,000000,26.2,26.69,26.2,26.69,48306,0
+CHSCM.US,D,20220801,000000,26.59,26.75,26.45,26.58,27677,0
+CHSCM.US,D,20220802,000000,26.59,26.59,26.23,26.58,14894,0
+CHSCM.US,D,20220803,000000,26.28,26.5,25.84,25.94,30090,0
+CHSCM.US,D,20220804,000000,26.1,26.4,25.71,26.4,38236,0
+CHSCM.US,D,20220805,000000,26.13,26.25,25.7613,26.21,9681,0
+CHSCM.US,D,20220808,000000,26.21,26.3,25.9,26.1,12450,0
+CHSCM.US,D,20220809,000000,26.18,26.18,25.75,25.8,16276,0
+CHSCM.US,D,20220810,000000,25.92,26,25.81,25.9995,23385,0
+CHSCM.US,D,20220811,000000,26.07,26.1419,25.9001,26.05,6799,0
+CHSCM.US,D,20220812,000000,26.09,26.2348,25.98,26.11,5271,0
+CHSCM.US,D,20220815,000000,26.12,26.3,25.97,26.05,17945,0
+CHSCM.US,D,20220816,000000,26.05,26.1,25.77,25.99,20014,0
+CHSCM.US,D,20220817,000000,26.02,26.02,25.53,25.67,12996,0
+CHSCM.US,D,20220818,000000,25.67,25.8165,25.6,25.7999,11055,0
+CHSCM.US,D,20220819,000000,25.71,25.71,25.3,25.62,9279,0
+CHSCM.US,D,20220822,000000,25.67,25.67,25.3001,25.36,14678,0
+CHSCM.US,D,20220823,000000,25.45,25.87,25.15,25.23,61764,0
+CHSCM.US,D,20220824,000000,25.41,25.55,25.25,25.35,9779,0
+CHSCM.US,D,20220825,000000,25.48,25.6555,25.37,25.5,6823,0
+CHSCM.US,D,20220826,000000,25.69,25.94,25.3975,25.65,8081,0
+CHSCM.US,D,20220829,000000,25.63,25.81,25.525,25.69,11634,0
+CHSCM.US,D,20220830,000000,25.75,25.8699,25.5,25.645,7506,0
+CHSCM.US,D,20220831,000000,25.63,25.96,25.35,25.73,35785,0
+CHSCM.US,D,20220901,000000,25.65,25.97,25.5256,25.88,5963,0
+CHSCM.US,D,20220902,000000,25.91,25.97,25.58,25.6,11378,0
+CHSCM.US,D,20220906,000000,25.6,25.8185,25.59,25.7,7435,0
+CHSCM.US,D,20220907,000000,25.65,25.895,25.63,25.72,9163,0
+CHSCM.US,D,20220908,000000,25.69,25.8,25.6,25.7,5051,0
+CHSCM.US,D,20220909,000000,25.73,26.11,25.61,25.69,11840,0
+CHSCM.US,D,20220912,000000,26.0643,26.1399,25.663,25.94,11795,0
+CHSCM.US,D,20220913,000000,25.7,26,25.7,25.88,8549,0
+CHSCM.US,D,20220914,000000,25.62,26.1282,25.62,25.9,11399,0
+CHSCM.US,D,20220915,000000,25.9,26.119,25.65,25.8,36415,0
+CHSCM.US,D,20220916,000000,25.6,25.6,25.1001,25.37,26240,0
+CHSCM.US,D,20220919,000000,25.35,25.35,25.18,25.24,13695,0
+CHSCM.US,D,20220920,000000,25.15,25.47,24.85,25.18,18173,0
+CHSCM.US,D,20220921,000000,25.06,25.25,25.01,25.05,26106,0
+CHSCM.US,D,20220922,000000,25.05,25.065,24.75,24.8548,38774,0
+CHSCM.US,D,20220923,000000,24.91,25,24.67,24.95,37052,0
+CHSCM.US,D,20220926,000000,24.85,24.99,24.77,24.81,21208,0
+CHSCM.US,D,20220927,000000,24.81,25.06,24.57,24.74,146146,0
+CHSCM.US,D,20220928,000000,24.68,24.855,24.42,24.58,61628,0
+CHSCM.US,D,20220929,000000,24.5,24.9099,24.33,24.43,33837,0
+CHSCM.US,D,20220930,000000,24.95,25,24.22,24.75,286436,0
+CHSCM.US,D,20221003,000000,24.5,25.21,24.4,24.59,74092,0
+CHSCM.US,D,20221004,000000,24.65,25.02,24.5,24.95,122566,0
+CHSCM.US,D,20221005,000000,24.89,25.02,24.76,24.82,40653,0
+CHSCM.US,D,20221006,000000,24.78,24.825,24.55,24.62,16173,0
+CHSCM.US,D,20221007,000000,24.7,24.84,24.66,24.66,16345,0
+CHSCM.US,D,20221010,000000,24.66,24.67,24.29,24.46,35240,0
+CHSCM.US,D,20221011,000000,24.5,24.69,24.25,24.32,31173,0
+CHSCM.US,D,20221012,000000,24.3,24.56,24.2804,24.52,13898,0
+CHSCM.US,D,20221013,000000,24.42,24.9,24.42,24.61,31802,0
+CHSCM.US,D,20221014,000000,24.67,24.72,23.98,24.09,37320,0
+CHSCM.US,D,20221017,000000,24.22,24.7798,24.22,24.55,34845,0
+CHSCM.US,D,20221018,000000,24.77,24.89,24.5244,24.55,17209,0
+CHSCM.US,D,20221019,000000,24.55,24.7576,24.1,24.23,34552,0
+CHSCM.US,D,20221020,000000,24.2,24.27,24,24.1,26126,0
+CHSCM.US,D,20221021,000000,24.16,24.25,23.1377,23.42,233559,0
+CHSCM.US,D,20221024,000000,23.57,24.07,23.56,24.02,24664,0
+CHSCM.US,D,20221025,000000,23.98,24.28,23.98,24.2498,22007,0
+CHSCM.US,D,20221026,000000,24.15,24.54,24.12,24.41,24657,0
+CHSCM.US,D,20221027,000000,24.24,24.4776,24.05,24.07,26252,0
+CHSCM.US,D,20221028,000000,24.13,24.35,24.06,24.25,17876,0
+CHSCM.US,D,20221031,000000,24.24,24.52,24,24.43,40140,0
+CHSCM.US,D,20221101,000000,24.43,24.5,24.3,24.47,28334,0
+CHSCM.US,D,20221102,000000,24.6,24.7,24.4201,24.605,22289,0
+CHSCM.US,D,20221103,000000,24.53,24.53,24.09,24.1,22949,0
+CHSCM.US,D,20221104,000000,24.15,24.4399,24.04,24.34,31016,0
+CHSCM.US,D,20221107,000000,24.18,24.63,24.14,24.38,18339,0
+CHSCM.US,D,20221108,000000,24.53,24.6089,24.35,24.46,16146,0
+CHSCM.US,D,20221109,000000,24.3,24.71,24.3,24.5,32345,0
+CHSCM.US,D,20221110,000000,24.9,25.4317,24.76,25.28,27316,0
+CHSCM.US,D,20221111,000000,25.19,25.4,24.92,25.31,9462,0
+CHSCM.US,D,20221114,000000,25.27,25.4,25.05,25.05,20044,0
+CHSCM.US,D,20221115,000000,25.12,25.25,25.05,25.07,13389,0
+CHSCM.US,D,20221116,000000,25.05,25.05,24.75,24.85,21725,0
+CHSCM.US,D,20221117,000000,24.75,25,24.5,24.75,46854,0
+CHSCM.US,D,20221118,000000,24.7,24.93,24.61,24.7,27483,0
+CHSCM.US,D,20221121,000000,24.7892,25.0222,24.55,24.6,15085,0
+CHSCM.US,D,20221122,000000,24.61,25.04,24.61,25.04,17353,0
+CHSCM.US,D,20221123,000000,25.06,25.08,24.77,24.8681,8257,0
+CHSCM.US,D,20221125,000000,24.79,25.07,24.76,25.02,10945,0
+CHSCM.US,D,20221128,000000,25.12,25.13,24.9,25.06,33885,0
+CHSCM.US,D,20221129,000000,25.01,25.11,24.8898,24.8898,25607,0
+CHSCM.US,D,20221130,000000,24.78,25.07,24.65,25.04,69201,0
+CHSCM.US,D,20221201,000000,25.06,25.1,24.85,24.98,20623,0
+CHSCM.US,D,20221202,000000,24.8,25,24.8,24.93,22130,0
+CHSCM.US,D,20221205,000000,25.02,25.1311,24.77,24.88,24192,0
+CHSCM.US,D,20221206,000000,25.0121,25.0121,24.8,24.93,26359,0
+CHSCM.US,D,20221207,000000,24.87,24.99,24.69,24.91,34962,0
+CHSCM.US,D,20221208,000000,24.87,25.11,24.75,24.8,21458,0
+CHSCM.US,D,20221209,000000,24.71,24.86,24.71,24.78,14889,0
+CHSCM.US,D,20221212,000000,24.78,25.06,24.78,24.85,38883,0
+CHSCM.US,D,20221213,000000,25.04,25.25,24.91,25.08,13451,0
+CHSCM.US,D,20221214,000000,25.02,25.2199,24.9324,25.01,15810,0
+CHSCM.US,D,20221215,000000,24.71,24.7499,24.42,24.42,24498,0
+CHSCM.US,D,20221216,000000,24.4285,24.57,24.27,24.35,34844,0
+CHSCM.US,D,20221219,000000,24.27,24.69,24.27,24.63,17008,0
+CHSCM.US,D,20221220,000000,24.48,24.6799,24.17,24.2,27567,0
+CHSCM.US,D,20221221,000000,24.21,24.7107,24.21,24.66,29445,0
+CHSCM.US,D,20221222,000000,24.46,24.6799,24.21,24.21,20864,0
+CHSCM.US,D,20221223,000000,24.25,24.4681,24.21,24.32,19510,0
+CHSCM.US,D,20221227,000000,24.22,24.4241,24.15,24.15,22325,0
+CHSCM.US,D,20221228,000000,24.1,24.17,24,24.03,22355,0
+CHSCM.US,D,20221229,000000,24.11,24.3499,24.03,24.12,25425,0
+CHSCM.US,D,20221230,000000,24.27,24.5075,24.01,24.03,59842,0
+CHSCM.US,D,20230103,000000,24.09,24.6,24.09,24.58,19072,0
+CHSCM.US,D,20230104,000000,24.58,24.8189,24.51,24.725,13432,0
+CHSCM.US,D,20230105,000000,24.6,24.8799,24.58,24.75,13002,0
+CHSCM.US,D,20230106,000000,24.64,24.75,24.53,24.53,23320,0
+CHSCM.US,D,20230109,000000,24.51,24.7999,24.51,24.69,23490,0
+CHSCM.US,D,20230110,000000,24.75,24.84,24.558,24.8,13961,0
+CHSCM.US,D,20230111,000000,24.8,24.88,24.6108,24.7556,17875,0
+CHSCM.US,D,20230112,000000,24.76,24.88,24.75,24.81,39499,0
+CHSCM.US,D,20230113,000000,24.8274,24.86,24.65,24.75,19927,0
+CHSCM.US,D,20230117,000000,24.88,24.88,24.72,24.8256,37440,0
+CHSCM.US,D,20230118,000000,24.89,25.1,24.7601,25.07,38026,0
+CHSCM.US,D,20230119,000000,24.91,24.99,24.75,24.89,26183,0
+CHSCM.US,D,20230120,000000,24.78,25.07,24.75,25.07,36389,0
+CHSCM.US,D,20230123,000000,24.95,25.2,24.95,25.11,33558,0
+CHSCM.US,D,20230124,000000,25.19,25.19,24.95,24.99,22573,0
+CHSCM.US,D,20230125,000000,25,25.1311,24.77,24.82,31837,0
+CHSCM.US,D,20230126,000000,24.84,25.04,24.8024,24.96,41885,0
+CHSCM.US,D,20230127,000000,24.99,25.0399,24.87,24.87,34587,0
+CHSCM.US,D,20230130,000000,24.9,25.04,24.8,25.04,44327,0
+CHSCM.US,D,20230131,000000,24.98,25.35,24.98,25.32,55725,0
+CHSCM.US,D,20230201,000000,25.14,25.465,25.14,25.23,17951,0
+CHSCM.US,D,20230202,000000,25.4,25.44,25.21,25.44,20803,0
+CHSCM.US,D,20230203,000000,25.4,25.5389,25.2772,25.44,40870,0
+CHSCM.US,D,20230206,000000,25.32,25.37,25.22,25.22,23523,0
+CHSCM.US,D,20230207,000000,25.35,25.35,25.16,25.21,15271,0
+CHSCM.US,D,20230208,000000,25.2674,25.2999,25.19,25.21,17710,0
+CHSCM.US,D,20230209,000000,25.17,25.38,25.17,25.23,14848,0
+CHSCM.US,D,20230210,000000,25.29,25.38,25.188,25.35,8391,0
+CHSCM.US,D,20230213,000000,25.2001,25.3785,25.2001,25.35,7498,0
+CHSCM.US,D,20230214,000000,25.36,25.44,25.35,25.43,8615,0
+CHSCM.US,D,20230215,000000,25.4,25.44,25.225,25.305,25120,0
+CHSCM.US,D,20230216,000000,25.31,25.31,25.1,25.1,28648,0
+CHSCM.US,D,20230217,000000,25.1,25.2991,25,25.22,15039,0
+CHSCM.US,D,20230221,000000,25.15,25.26,25.03,25.05,45476,0
+CHSCM.US,D,20230222,000000,25.01,25.27,25.01,25.23,16909,0
+CHSCM.US,D,20230223,000000,25.2899,25.35,25.03,25.26,11290,0
+CHSCM.US,D,20230224,000000,25.24,25.45,25.17,25.26,19569,0
+CHSCM.US,D,20230227,000000,25.4399,25.59,25.301,25.5,24557,0
+CHSCM.US,D,20230228,000000,25.4558,25.79,25.31,25.7,46172,0
+CHSCM.US,D,20230301,000000,25.48,25.62,25.341,25.45,9180,0
+CHSCM.US,D,20230302,000000,25.35,25.65,25.35,25.65,6794,0
+CHSCM.US,D,20230303,000000,25.69,25.72,25.473,25.55,14210,0
+CHSCM.US,D,20230306,000000,25.55,25.72,25.5,25.65,8496,0
+CHSCM.US,D,20230307,000000,25.65,25.7191,25.46,25.46,14029,0
+CHSCM.US,D,20230308,000000,25.45,25.71,25.2942,25.68,16493,0
+CHSCM.US,D,20230309,000000,25.56,25.69,25.321,25.4,46490,0
+CHSCM.US,D,20230310,000000,25.4578,25.6391,25.3501,25.55,15740,0
+CHSCM.US,D,20230313,000000,25.5,25.5,24.83,24.83,53600,0
+CHSCM.US,D,20230314,000000,24.9,25.49,24.9,25.17,23235,0
+CHSCM.US,D,20230315,000000,24.79,25.0585,24.76,24.96,21798,0
+CHSCM.US,D,20230316,000000,24.54,25.2,24.54,24.71,32406,0
+CHSCM.US,D,20230317,000000,24.66,24.895,24.54,24.58,10710,0
+CHSCM.US,D,20230320,000000,24.55,24.5699,24.28,24.28,18759,0
+CHSCM.US,D,20230321,000000,24.5,24.72,24.35,24.5,26485,0
+CHSCM.US,D,20230322,000000,24.6,24.75,24.5,24.59,9386,0
+CHSCM.US,D,20230323,000000,24.65,24.8012,24.37,24.37,19808,0
+CHSCM.US,D,20230324,000000,24.37,25,24.36,24.83,18592,0
+CHSCM.US,D,20230327,000000,25.2217,25.2217,24.6333,24.8263,9321,0
+CHSCM.US,D,20230328,000000,24.65,25.0508,24.65,24.74,14301,0
+CHSCM.US,D,20230329,000000,24.95,25.23,24.25,24.38,51304,0
+CHSCM.US,D,20230330,000000,24.47,24.7799,24.38,24.54,34730,0
+CHSCM.US,D,20230331,000000,24.68,25.15,24.5,25,137027,0
+CHSCM.US,D,20230403,000000,25,25,24.61,24.915,36227,0
+CHSCM.US,D,20230404,000000,24.96,25,24.8501,24.9751,19611,0
+CHSCM.US,D,20230405,000000,24.81,24.99,24.67,24.9095,16480,0
+CHSCM.US,D,20230406,000000,24.84,24.99,24.758,24.95,15843,0
+CHSCM.US,D,20230410,000000,24.95,24.998,24.79,24.99,15809,0
+CHSCM.US,D,20230411,000000,24.9699,25.0301,24.7802,25.03,23184,0
+CHSCM.US,D,20230412,000000,24.96,25.365,24.96,25.27,19277,0
+CHSCM.US,D,20230413,000000,25.03,25.2,24.88,25.1,26793,0
+CHSCM.US,D,20230414,000000,25.1709,25.2,24.87,24.87,23392,0
+CHSCM.US,D,20230417,000000,25.12,25.14,24.9,25.08,11858,0
+CHSCM.US,D,20230418,000000,25.05,25.14,25.05,25.13,7581,0
+CHSCM.US,D,20230419,000000,25.17,25.24,25.05,25.22,9017,0
+CHSCM.US,D,20230420,000000,25.2,25.22,25.06,25.1529,16404,0
+CHSCM.US,D,20230421,000000,25.19,25.2,25.06,25.1,14360,0
+CHSCM.US,D,20230424,000000,25.1,25.2,25.01,25.0101,18371,0
+CHSCM.US,D,20230425,000000,25,25.1599,24.9514,24.98,35669,0
+CHSCM.US,D,20230426,000000,24.89,25.0715,24.89,25.015,18265,0
+CHSCM.US,D,20230427,000000,24.95,25.08,24.88,25.02,39205,0
+CHSCM.US,D,20230428,000000,25.055,25.08,24.9,25.08,69255,0
+CHSCM.US,D,20230501,000000,25.01,25.01,24.74,24.8238,27004,0
+CHSCM.US,D,20230502,000000,24.87,24.9,24.53,24.7,31776,0
+CHSCM.US,D,20230503,000000,24.78,24.905,24.52,24.61,13813,0
+CHSCM.US,D,20230504,000000,24.55,24.921,24.4,24.45,16866,0
+CHSCM.US,D,20230505,000000,24.45,24.75,24.4162,24.62,17157,0
+CHSCM.US,D,20230508,000000,24.7552,24.7552,24.55,24.72,13112,0
+CHSCM.US,D,20230509,000000,24.89,24.89,24.5968,24.69,17185,0
+CHSCM.US,D,20230510,000000,24.74,24.89,24.6547,24.69,10011,0
+CHSCM.US,D,20230511,000000,24.65,24.74,24.52,24.7,16400,0
+CHSCM.US,D,20230512,000000,24.56,24.7,24.53,24.63,13091,0
+CHSCM.US,D,20230515,000000,24.62,24.715,24.5208,24.5723,17363,0
+CHSCM.US,D,20230516,000000,24.6,24.6,24.37,24.5,24762,0
+CHSCM.US,D,20230517,000000,24.4165,24.73,24.36,24.63,27826,0
+CHSCM.US,D,20230518,000000,24.52,24.78,24.5,24.705,32452,0
+CHSCM.US,D,20230519,000000,24.59,24.69,24.5,24.53,17014,0
+CHSCM.US,D,20230522,000000,24.53,24.67,24.5,24.59,19326,0
+CHSCM.US,D,20230523,000000,24.75,24.93,24.6214,24.9,19741,0
+CHSCM.US,D,20230524,000000,24.82,24.9499,24.6401,24.75,11320,0
+CHSCM.US,D,20230525,000000,24.88,24.99,24.8182,24.9,8296,0
+CHSCM.US,D,20230526,000000,24.9057,24.98,24.7601,24.98,15107,0
+CHSCM.US,D,20230530,000000,24.97,25.1299,24.82,24.93,15640,0
+CHSCM.US,D,20230531,000000,24.82,25.31,24.81,25.25,119731,0
+CHSCM.US,D,20230601,000000,25.19,25.28,25,25.12,28627,0
+CHSCM.US,D,20230602,000000,25.2,25.25,25.08,25.1,9573,0
+CHSCM.US,D,20230605,000000,25.1,25.24,25.1,25.2,10885,0
+CHSCM.US,D,20230606,000000,25.11,25.28,25.11,25.18,10030,0
+CHSCM.US,D,20230607,000000,25.286,25.2991,25.2112,25.2293,14988,0
+CHSCM.US,D,20230608,000000,25.25,25.26,25.12,25.16,8611,0
+CHSCM.US,D,20230609,000000,25.11,25.3099,25.11,25.28,9974,0
+CHSCM.US,D,20230612,000000,25.295,25.3699,25.1,25.21,29917,0
+CHSCM.US,D,20230613,000000,25.15,25.4,25.15,25.2,24007,0
+CHSCM.US,D,20230614,000000,25.1,25.24,25,25.22,29936,0
+CHSCM.US,D,20230615,000000,25,25.43,24.9901,25.35,33370,0
+CHSCM.US,D,20230616,000000,25.41,25.42,25.2,25.31,155538,0
+CHSCM.US,D,20230620,000000,25.31,25.375,24.86,24.86,26352,0
+CHSCM.US,D,20230621,000000,24.85,25,24.68,24.883,15812,0
+CHSCM.US,D,20230622,000000,24.87,24.87,24.67,24.68,20241,0
+CHSCM.US,D,20230623,000000,24.7,24.92,24.6653,24.92,27823,0
+CHSCM.US,D,20230626,000000,24.85,25.05,24.64,24.7,28586,0
+CHSCM.US,D,20230627,000000,24.71,24.98,24.7,24.83,17072,0
+CHSCM.US,D,20230628,000000,24.84,25.1,24.74,24.83,36135,0
+CHSCM.US,D,20230629,000000,24.75,25,24.75,25,11975,0
+CHSCM.US,D,20230630,000000,25.3,25.37,24.97,25.25,92586,0
+CHSCM.US,D,20230703,000000,25.11,25.38,25.11,25.21,7502,0
+CHSCM.US,D,20230705,000000,25.24,25.34,25.08,25.23,19186,0
+CHSCM.US,D,20230706,000000,25.15,25.19,24.92,24.99,13375,0
+CHSCM.US,D,20230707,000000,24.93,25.24,24.77,24.78,28680,0
+CHSCM.US,D,20230710,000000,24.79,25.1299,24.79,24.97,32071,0
+CHSCM.US,D,20230711,000000,25.19,25.22,25.0352,25.1566,11919,0
+CHSCM.US,D,20230712,000000,25.15,25.2,25.0254,25.04,17491,0
+CHSCM.US,D,20230713,000000,25.04,25.234,25.04,25.12,22870,0
+CHSCM.US,D,20230714,000000,25.11,25.2,25.02,25.13,14970,0
+CHSCM.US,D,20230717,000000,25.0404,25.2,25.01,25.18,29310,0
+CHSCM.US,D,20230718,000000,25.14,25.2,25.0301,25.16,19506,0
+CHSCM.US,D,20230719,000000,25.132,25.2,25.04,25.1,24562,0
+CHSCM.US,D,20230720,000000,25.06,25.2,25,25.1001,29625,0
+CHSCM.US,D,20230721,000000,25.11,25.199,25.11,25.15,12838,0
+CHSCM.US,D,20230724,000000,25.18,25.2,25.1,25.175,10527,0
+CHSCM.US,D,20230725,000000,25.02,25.15,25.02,25.15,18064,0
+CHSCM.US,D,20230726,000000,25.02,25.31,25.02,25.196,22970,0
+CHSCM.US,D,20230727,000000,25.21,25.2892,25.05,25.0576,12146,0
+CHSCM.US,D,20230728,000000,25.05,25.2488,25.01,25.17,22009,0
+CHSCM.US,D,20230731,000000,25.23,25.3,25.04,25.27,44042,0
+CHSCM.US,D,20230801,000000,25.2699,25.2699,25.0501,25.14,8705,0
+CHSCM.US,D,20230802,000000,25.14,25.14,25,25.02,17251,0
+CHSCM.US,D,20230803,000000,25.06,25.06,25,25,10746,0
+CHSCM.US,D,20230804,000000,25.05,25.21,25.0052,25.17,7219,0
+CHSCM.US,D,20230807,000000,25.06,25.27,25.0584,25.23,14070,0
+CHSCM.US,D,20230808,000000,25.13,25.26,25.0634,25.24,15174,0
+CHSCM.US,D,20230809,000000,25.274,25.2999,25.0401,25.25,9070,0
+CHSCM.US,D,20230810,000000,25.185,25.27,25.1433,25.25,6741,0
+CHSCM.US,D,20230811,000000,25.19,25.24,25.0848,25.0848,15965,0
+CHSCM.US,D,20230814,000000,25.05,25.223,25.05,25.2,10177,0
+CHSCM.US,D,20230815,000000,25.2,25.21,25.06,25.15,15139,0
+CHSCM.US,D,20230816,000000,25.16,25.16,25.06,25.06,15671,0
+CHSCM.US,D,20230817,000000,25.1,25.31,25.015,25.02,14554,0
+CHSCM.US,D,20230818,000000,25.01,25.15,25,25.15,21998,0
+CHSCM.US,D,20230821,000000,25.08,25.29,25.08,25.13,11573,0
+CHSCM.US,D,20230822,000000,25.05,25.2499,25.04,25.07,12941,0
+CHSCM.US,D,20230823,000000,25.03,25.2868,25.03,25.07,12859,0
+CHSCM.US,D,20230824,000000,25.06,25.19,25.05,25.14,12209,0
+CHSCM.US,D,20230825,000000,25.15,25.15,25.06,25.06,13480,0
+CHSCM.US,D,20230828,000000,25.1,25.18,25.05,25.1799,10974,0
+CHSCM.US,D,20230829,000000,25.08,25.3,25.08,25.1888,16355,0
+CHSCM.US,D,20230830,000000,25.16,25.31,25.15,25.3,13466,0
+CHSCM.US,D,20230831,000000,25.29,25.41,25.22,25.3,146139,0
+CHSCM.US,D,20230901,000000,25.24,25.28,25.16,25.23,10412,0
+CHSCM.US,D,20230905,000000,25.29,25.29,25.16,25.225,10068,0
+CHSCM.US,D,20230906,000000,25.21,25.32,25.19,25.23,9909,0
+CHSCM.US,D,20230907,000000,25.23,25.41,25.2,25.4,10389,0
+CHSCM.US,D,20230908,000000,25.33,25.4,25.2847,25.4,12620,0
+CHSCM.US,D,20230911,000000,25.4267,25.44,25.34,25.44,12325,0
+CHSCM.US,D,20230912,000000,25.355,25.66,25.355,25.66,15065,0
+CHSCM.US,D,20230913,000000,25.59,25.59,25.41,25.43,8454,0
+CHSCM.US,D,20230914,000000,25.5899,25.5899,25.43,25.43,9306,0
+CHSCM.US,D,20230915,000000,25.1,25.3,25.0001,25.14,34403,0
+CHSCM.US,D,20230918,000000,25.12,25.12,25.02,25.04,25038,0
+CHSCM.US,D,20230919,000000,25.03,25.08,25.011,25.04,13603,0
+CHSCM.US,D,20230920,000000,25.06,25.065,24.93,25.0169,45313,0
+CHSCM.US,D,20230921,000000,24.82,25.0536,24.82,24.92,22455,0
+CHSCM.US,D,20230922,000000,25.05,25.08,24.98,25.045,14658,0
+CHSCM.US,D,20230925,000000,24.99,25.0562,24.9244,25,16139,0
+CHSCM.US,D,20230926,000000,24.9197,25,24.81,24.93,15929,0
+CHSCM.US,D,20230927,000000,24.905,24.905,24.7651,24.85,42523,0
+CHSCM.US,D,20230928,000000,24.84,25.1,24.72,25.05,44778,0
+CHSCM.US,D,20230929,000000,25.1,25.15,24.91,25.03,69408,0
+CHSCM.US,D,20231002,000000,25.19,25.2051,24.95,24.97,31709,0
+CHSCM.US,D,20231003,000000,25,25,24.77,24.83,174867,0
+CHSCM.US,D,20231004,000000,24.8,24.9,24.76,24.825,11713,0
+CHSCM.US,D,20231005,000000,24.79,24.86,24.66,24.69,11746,0
+CHSCM.US,D,20231006,000000,24.54,24.7446,24.47,24.47,15092,0
+CHSCM.US,D,20231009,000000,24.69,24.78,24.6122,24.71,12081,0
+CHSCM.US,D,20231010,000000,24.71,24.79,24.64,24.77,14631,0
+CHSCM.US,D,20231011,000000,24.63,24.7899,24.63,24.685,13250,0
+CHSCM.US,D,20231012,000000,24.59,24.74,24.26,24.4,53137,0
+CHSCM.US,D,20231013,000000,24.4,24.6399,24.17,24.28,28990,0
+CHSCM.US,D,20231016,000000,24.3,24.38,24.2503,24.26,17341,0
+CHSCM.US,D,20231017,000000,24.1,24.3699,24,24.28,34540,0
+CHSCM.US,D,20231018,000000,24.14,24.31,24.1,24.1,14114,0
+CHSCM.US,D,20231019,000000,24.14,24.29,24.02,24.05,22227,0
+CHSCM.US,D,20231020,000000,24,24.2996,24,24.13,18535,0
+CHSCM.US,D,20231023,000000,23.99,24.4765,23.92,24.15,13511,0
+CHSCM.US,D,20231024,000000,24.2,24.3899,24.2,24.32,12283,0
+CHSCM.US,D,20231025,000000,24.33,24.33,24.1,24.17,15863,0
+CHSCM.US,D,20231026,000000,24.2,24.5399,24.2,24.4109,15189,0
+CHSCM.US,D,20231027,000000,24.35,24.4787,24.14,24.25,20619,0
+CHSCM.US,D,20231030,000000,24.26,24.4499,24.06,24.12,20030,0
+CHSCM.US,D,20231031,000000,24.3,24.3,23.51,23.65,278661,0
+CHSCM.US,D,20231101,000000,23.77,23.9568,23.6501,23.87,65189,0
+CHSCM.US,D,20231102,000000,24.01,24.2173,23.88,23.98,55266,0
+CHSCM.US,D,20231103,000000,24.12,24.3899,23.99,24.25,49142,0
+CHSCM.US,D,20231106,000000,24.13,24.43,24.11,24.12,32495,0
+CHSCM.US,D,20231107,000000,24.32,24.39,24.2,24.32,37909,0
+CHSCM.US,D,20231108,000000,24.3025,24.58,24.3025,24.58,19163,0
+CHSCM.US,D,20231109,000000,24.65,24.65,24.3003,24.4,23129,0
+CHSCM.US,D,20231110,000000,24.55,24.55,24.3412,24.46,13980,0
+CHSCM.US,D,20231113,000000,24.46,24.7299,24.45,24.66,18482,0
+CHSCM.US,D,20231114,000000,24.77,24.98,24.715,24.98,18494,0
+CHSCM.US,D,20231115,000000,24.94,25,24.88,25,29033,0
+CHSCM.US,D,20231116,000000,24.98,25,24.75,24.8,17199,0
+CHSCM.US,D,20231117,000000,24.8,24.87,24.445,24.84,27130,0
+CHSCM.US,D,20231120,000000,24.82,24.9699,24.77,24.81,24974,0
+CHSCM.US,D,20231121,000000,24.77,24.988,24.77,24.9,12012,0
+CHSCM.US,D,20231122,000000,24.9405,24.9799,24.75,24.86,19264,0
+CHSCM.US,D,20231124,000000,24.76,25.1099,24.76,24.82,12120,0
+CHSCM.US,D,20231127,000000,24.83,25.295,24.811,25.21,22819,0
+CHSCM.US,D,20231128,000000,25.11,25.27,25.05,25.25,17101,0
+CHSCM.US,D,20231129,000000,25.1,25.32,25.1,25.29,80595,0
+CHSCM.US,D,20231130,000000,25.2367,25.55,25.12,25.35,132857,0
+CHSCM.US,D,20231201,000000,25.25,25.5,25.25,25.38,25013,0
+CHSCM.US,D,20231204,000000,25.325,25.48,25.1534,25.39,21974,0
+CHSCM.US,D,20231205,000000,25.2808,25.4892,25.2808,25.36,23336,0
+CHSCM.US,D,20231206,000000,25.28,25.4499,25.2001,25.22,36231,0
+CHSCM.US,D,20231207,000000,25.32,25.45,25.16,25.16,133015,0
+CHSCM.US,D,20231208,000000,25.16,25.45,25.0778,25.45,19471,0
+CHSCM.US,D,20231211,000000,25.48,25.48,25.29,25.4,16079,0
+CHSCM.US,D,20231212,000000,25.28,25.43,25.15,25.3,198552,0
+CHSCM.US,D,20231213,000000,25.02,25.1599,24.9623,25.04,33537,0
+CHSCM.US,D,20231214,000000,25.07,25.16,24.9,25.13,38985,0
+CHSCM.US,D,20231215,000000,25,25.14,24.81,25.09,30359,0
+CHSCM.US,D,20231218,000000,24.99,25.1329,24.75,24.85,27568,0
+CHSCM.US,D,20231219,000000,24.85,24.865,24.75,24.82,20449,0
+CHSCM.US,D,20231220,000000,24.82,25.0838,24.77,24.85,34357,0
+CHSCM.US,D,20231221,000000,24.85,25.025,24.7115,24.77,42004,0
+CHSCM.US,D,20231222,000000,24.71,24.925,24.68,24.75,56721,0
+CHSCM.US,D,20231226,000000,24.85,25.0799,24.62,24.63,55109,0
+CHSCM.US,D,20231227,000000,24.7,24.85,24.7,24.75,34071,0
+CHSCM.US,D,20231228,000000,24.75,24.95,24.7261,24.75,34603,0
+CHSCM.US,D,20231229,000000,24.87,25.0299,24.63,24.63,83489,0
+CHSCM.US,D,20240102,000000,24.63,24.8277,24.63,24.75,14235,0
+CHSCM.US,D,20240103,000000,24.73,24.85,24.73,24.8,44907,0
+CHSCM.US,D,20240104,000000,24.75,24.9828,24.75,24.84,68606,0
+CHSCM.US,D,20240105,000000,24.8,24.9097,24.8,24.88,19003,0
+CHSCM.US,D,20240108,000000,25,25,24.8,24.85,47811,0
+CHSCM.US,D,20240109,000000,24.845,24.96,24.82,24.9,17629,0
+CHSCM.US,D,20240110,000000,24.85,24.95,24.85,24.9,73373,0
+CHSCM.US,D,20240111,000000,24.89,24.95,24.8583,24.92,20558,0
+CHSCM.US,D,20240112,000000,24.85,24.96,24.85,24.95,55109,0
+CHSCM.US,D,20240116,000000,24.9,24.97,24.87,24.92,48811,0
+CHSCM.US,D,20240117,000000,24.86,24.9571,24.86,24.93,64167,0
+CHSCM.US,D,20240118,000000,24.9,24.9999,24.9,24.98,90464,0
+CHSCM.US,D,20240119,000000,24.93,24.99,24.93,24.98,21990,0
+CHSCM.US,D,20240122,000000,24.94,25.1,24.94,25.1,25062,0
+CHSCM.US,D,20240123,000000,25.03,25.06,24.96,24.96,28015,0
+CHSCM.US,D,20240124,000000,24.99,25.08,24.96,24.98,25382,0
+CHSCM.US,D,20240125,000000,25.01,25.08,24.97,25.02,42406,0
+CHSCM.US,D,20240126,000000,25.02,25.1,24.945,24.98,52265,0
+CHSCM.US,D,20240129,000000,25,25.15,24.94,25.1,48713,0
+CHSCM.US,D,20240130,000000,25.1,25.2,24.95,24.95,55224,0
+CHSCM.US,D,20240131,000000,24.98,25.05,24.87,24.9,43352,0
+CHSCM.US,D,20240201,000000,24.9,25.17,24.9,25.07,34739,0
+CHSCM.US,D,20240202,000000,25.03,25.22,25.03,25.09,28635,0
+CHSCM.US,D,20240205,000000,25.1,25.1799,24.95,24.95,32473,0
+CHSCM.US,D,20240206,000000,24.99,25.1799,24.9601,25.09,15600,0
+CHSCM.US,D,20240207,000000,25.01,25.1478,24.9801,25.14,18996,0
+CHSCM.US,D,20240208,000000,25.13,25.3,25.06,25.29,21900,0
+CHSCM.US,D,20240209,000000,25.3,25.4467,25.22,25.38,32781,0
+CHSCM.US,D,20240212,000000,25.32,25.46,25.32,25.45,22992,0
+CHSCM.US,D,20240213,000000,25.28,25.4307,25.25,25.34,9429,0
+CHSCM.US,D,20240214,000000,25.2683,25.4333,25.2683,25.35,10785,0
+CHSCM.US,D,20240215,000000,25.32,25.4,25.32,25.37,9885,0
+CHSCM.US,D,20240216,000000,25.39,25.39,25.1,25.1361,28455,0
+CHSCM.US,D,20240220,000000,25.2,25.36,25.2,25.36,16744,0
+CHSCM.US,D,20240221,000000,25.305,25.4,25.2101,25.293,17233,0
+CHSCM.US,D,20240222,000000,25.3,25.38,25.26,25.26,18280,0
+CHSCM.US,D,20240223,000000,25.35,25.35,25.25,25.33,17787,0
+CHSCM.US,D,20240226,000000,25.37,25.45,25.2213,25.39,10812,0
+CHSCM.US,D,20240227,000000,25.33,25.49,25.26,25.47,22486,0
+CHSCM.US,D,20240228,000000,25.4,25.49,25.3086,25.49,18682,0
+CHSCM.US,D,20240229,000000,25.45,25.65,25.45,25.65,52608,0
+CHSCM.US,D,20240301,000000,25.64,25.73,25.5259,25.6,14025,0
+CHSCM.US,D,20240304,000000,25.64,25.64,25.36,25.39,19956,0
+CHSCM.US,D,20240305,000000,25.36,25.63,25.36,25.63,21456,0
+CHSCM.US,D,20240306,000000,25.63,25.63,25.505,25.6,35350,0
+CHSCM.US,D,20240307,000000,25.6,25.6,25.54,25.59,28608,0
+CHSCM.US,D,20240308,000000,25.6,25.7586,25.57,25.73,21369,0
+CHSCM.US,D,20240311,000000,25.65,25.72,25.5701,25.61,19462,0
+CHSCM.US,D,20240312,000000,25.55,25.6399,25.43,25.63,25012,0
+CHSCM.US,D,20240313,000000,25.57,25.65,25.49,25.65,21888,0
+CHSCM.US,D,20240314,000000,25.36,25.36,25.21,25.34,20716,0
+CHSCM.US,D,20240315,000000,25.29,25.35,25.13,25.22,17866,0
+CHSCM.US,D,20240318,000000,25.35,25.44,25.18,25.33,22913,0
+CHSCM.US,D,20240319,000000,25.28,25.6,25.28,25.58,28564,0
+CHSCM.US,D,20240320,000000,25.64,25.87,25.51,25.79,38512,0
+CHSCM.US,D,20240321,000000,25.71,25.9295,25.6,25.69,22581,0
+CHSCM.US,D,20240322,000000,25.73,25.73,25.4604,25.72,18889,0
+CHSCM.US,D,20240325,000000,25.62,25.62,25.285,25.35,22368,0
+CHSCM.US,D,20240326,000000,25.32,25.33,25.12,25.12,48371,0
+CHSCM.US,D,20240327,000000,25.21,25.2489,25.0603,25.09,54705,0
+CHSCM.US,D,20240328,000000,25.39,25.4899,25.08,25.12,74681,0
+CHSCM.US,D,20240401,000000,25.15,25.31,25.08,25.15,45943,0
+CHSCM.US,D,20240402,000000,25.09,25.1987,25.04,25.06,40018,0
+CHSCM.US,D,20240403,000000,25.05,25.2,25.03,25.08,33624,0
+CHSCM.US,D,20240404,000000,25.11,25.23,25.06,25.16,22323,0
+CHSCM.US,D,20240405,000000,25.17,25.24,25.04,25.07,49723,0
+CHSCM.US,D,20240408,000000,25.05,25.07,24.985,24.99,28624,0
+CHSCM.US,D,20240409,000000,24.99,25.11,24.99,25.11,17103,0
+CHSCM.US,D,20240410,000000,25.04,25.058,24.9314,25,39215,0
+CHSCM.US,D,20240411,000000,24.97,24.99,24.88,24.96,17775,0
+CHSCM.US,D,20240412,000000,24.88,25.07,24.88,24.93,21600,0
+CHSCM.US,D,20240415,000000,24.93,24.93,24.69,24.72,36189,0
+CHSCM.US,D,20240416,000000,24.69,24.9,24.69,24.76,22743,0
+CHSCM.US,D,20240417,000000,24.92,24.9281,24.7201,24.85,10429,0
+CHSCM.US,D,20240418,000000,24.85,24.9499,24.73,24.84,24279,0
+CHSCM.US,D,20240419,000000,24.875,25.06,24.85,24.95,17150,0
+CHSCM.US,D,20240422,000000,24.9,25.1899,24.9,25.035,25970,0
+CHSCM.US,D,20240423,000000,24.91,25.21,24.91,25.11,14815,0
+CHSCM.US,D,20240424,000000,25.1,25.18,25.1,25.14,13417,0
+CHSCM.US,D,20240425,000000,25.09,25.1699,25.0156,25.07,11627,0
+CHSCM.US,D,20240426,000000,24.95,25.1499,24.95,25.04,21019,0
+CHSCM.US,D,20240429,000000,25,25.22,24.9999,25.22,32219,0
+CHSCM.US,D,20240430,000000,25.1706,25.33,25.0301,25.31,33884,0
+CHSCM.US,D,20240501,000000,25.1601,25.44,25.1601,25.43,17907,0
+CHSCM.US,D,20240502,000000,25.49,25.49,25.32,25.34,11459,0
+CHSCM.US,D,20240503,000000,25.45,25.4676,25.34,25.395,5496,0
+CHSCM.US,D,20240506,000000,25.35,25.45,25.34,25.35,15336,0
+CHSCM.US,D,20240507,000000,25.415,25.415,25.3444,25.39,11922,0
+CHSCM.US,D,20240508,000000,25.3119,25.3895,25.22,25.38,31837,0
+CHSCM.US,D,20240509,000000,25.4,25.46,25.25,25.34,7576,0
+CHSCM.US,D,20240510,000000,25.28,25.41,25.1701,25.38,11345,0
+CHSCM.US,D,20240513,000000,25.39,25.4,25.2269,25.4,18150,0
+CHSCM.US,D,20240514,000000,25.34,25.43,25.3201,25.4,19123,0
+CHSCM.US,D,20240515,000000,25.385,25.4,25.1101,25.37,42390,0
+CHSCM.US,D,20240516,000000,25.3,25.3912,25.3,25.39,22063,0
+CHSCM.US,D,20240517,000000,25.31,25.43,25.3,25.42,16838,0
+CHSCM.US,D,20240520,000000,25.41,25.45,25.33,25.44,8160,0
+CHSCM.US,D,20240521,000000,25.36,25.3806,25.32,25.34,20127,0
+CHSCM.US,D,20240522,000000,25.32,25.4,25.3,25.37,26616,0
+CHSCM.US,D,20240523,000000,25.31,25.38,25.1001,25.38,28517,0
+CHSCM.US,D,20240524,000000,25.38,25.39,25.1501,25.3,13808,0
+CHSCM.US,D,20240528,000000,25.23,25.25,25.1601,25.25,9797,0
+CHSCM.US,D,20240529,000000,25.21,25.25,25.15,25.19,25179,0
+CHSCM.US,D,20240530,000000,25.2,25.39,25.19,25.36,13141,0
+CHSCM.US,D,20240531,000000,25.36,26.08,25.3401,25.8,216196,0
+CHSCM.US,D,20240603,000000,25.75,25.8,25.62,25.7,60690,0
+CHSCM.US,D,20240604,000000,25.64,25.85,25.64,25.67,18617,0
+CHSCM.US,D,20240605,000000,25.75,25.76,25.54,25.62,18257,0
+CHSCM.US,D,20240606,000000,25.53,25.75,25.53,25.7,9880,0
+CHSCM.US,D,20240607,000000,25.59,25.74,25.411,25.42,46062,0
+CHSCM.US,D,20240610,000000,25.42,25.5493,25.38,25.42,11720,0
+CHSCM.US,D,20240611,000000,25.36,25.5038,25.36,25.42,27262,0
+CHSCM.US,D,20240612,000000,25.42,25.64,25.37,25.43,46223,0
+CHSCM.US,D,20240613,000000,25.1,25.1,24.93,24.97,31876,0
+CHSCM.US,D,20240614,000000,25.02,25.08,24.97,25,27560,0
+CHSCM.US,D,20240617,000000,25.1,25.1,24.9,24.915,44177,0
+CHSCM.US,D,20240618,000000,24.99,25.09,24.9171,25.06,21934,0
+CHSCM.US,D,20240620,000000,25.03,25.0599,25,25.015,21064,0
+CHSCM.US,D,20240621,000000,25.01,25.07,24.95,24.95,30025,0
+CHSCM.US,D,20240624,000000,24.91,25.06,24.91,25,25503,0
+CHSCM.US,D,20240625,000000,24.96,25.08,24.96,25.02,26655,0
+CHSCM.US,D,20240626,000000,24.97,25.045,24.97,24.99,12267,0
+CHSCM.US,D,20240627,000000,24.99,25.095,24.96,25.07,19335,0
+CHSCM.US,D,20240628,000000,25.22,25.3099,25,25.09,43337,0
+CHSCM.US,D,20240701,000000,25,25.1692,25,25.075,8020,0
+CHSCM.US,D,20240702,000000,25.04,25.1987,24.96,25.09,30126,0
+CHSCM.US,D,20240703,000000,25.04,25.1388,24.97,24.97,20606,0
+CHSCM.US,D,20240705,000000,25.01,25.09,24.97,24.99,16164,0
+CHSCM.US,D,20240708,000000,25.11,25.14,24.94,25,32713,0
+CHSCM.US,D,20240709,000000,24.99,25.06,24.93,24.99,22479,0
+CHSCM.US,D,20240710,000000,25.025,25.08,24.97,24.995,21114,0
+CHSCM.US,D,20240711,000000,25.02,25.1899,24.98,25.02,31761,0
+CHSCM.US,D,20240712,000000,25.2,25.2,24.97,25,36395,0
+CHSCM.US,D,20240715,000000,24.99,25.0629,24.97,24.98,42423,0
+CHSCM.US,D,20240716,000000,25,25.19,24.9901,25.1199,39478,0
+CHSCM.US,D,20240717,000000,25.04,25.2999,25.04,25.29,18023,0
+CHSCM.US,D,20240718,000000,25.32,25.34,25.0601,25.28,11501,0
+CHSCM.US,D,20240719,000000,25.22,25.22,25.01,25.07,29763,0
+CHSCM.US,D,20240722,000000,25.07,25.22,25.07,25.18,11508,0
+CHSCM.US,D,20240723,000000,25.15,25.22,25.1,25.19,8643,0
+CHSCM.US,D,20240724,000000,25.3326,25.3326,25.06,25.06,13362,0
+CHSCM.US,D,20240725,000000,25.07,25.2978,25.06,25.07,28636,0
+CHSCM.US,D,20240726,000000,25.08,25.1499,25.04,25.08,10058,0
+CHSCM.US,D,20240729,000000,25.05,25.19,25.05,25.06,12112,0
+CHSCM.US,D,20240730,000000,25.06,25.1399,25.03,25.05,22622,0
+CHSCM.US,D,20240731,000000,25.05,25.09,24.72,24.76,217398,0
+CHSCM.US,D,20240801,000000,24.83,24.96,24.83,24.95,46312,0
+CHSCM.US,D,20240802,000000,24.92,24.98,24.85,24.9,26470,0
+CHSCM.US,D,20240805,000000,24.7,24.94,24.5545,24.755,64779,0
+CHSCM.US,D,20240806,000000,24.8,24.9276,24.75,24.88,17604,0
+CHSCM.US,D,20240807,000000,24.92,25.09,24.91,25.02,28218,0
+CHSCM.US,D,20240808,000000,25.025,25.09,25,25.07,13746,0
+CHSCM.US,D,20240809,000000,24.94,25.14,24.94,25.0132,10953,0
+CHSCM.US,D,20240812,000000,25.065,25.16,24.97,25.115,11382,0
+CHSCM.US,D,20240813,000000,25.15,25.23,25.0201,25.18,19347,0
+CHSCM.US,D,20240814,000000,25.23,25.24,25.05,25.14,15603,0
+CHSCM.US,D,20240815,000000,25.04,25.12,24.9,25.11,36219,0
+CHSCM.US,D,20240816,000000,25.01,25.13,25,25.13,9657,0
+CHSCM.US,D,20240819,000000,25.19,25.2399,25.06,25.17,13766,0
+CHSCM.US,D,20240820,000000,25.3,25.3,25.17,25.23,11621,0
+CHSCM.US,D,20240821,000000,25.17,25.4,25.17,25.4,20080,0
+CHSCM.US,D,20240822,000000,25.38,25.4,25.2513,25.37,12775,0
+CHSCM.US,D,20240823,000000,25.3855,25.3855,25.3,25.36,10981,0
+CHSCM.US,D,20240826,000000,25.4,25.44,25.2601,25.36,12298,0
+CHSCM.US,D,20240827,000000,25.3994,25.48,25.3205,25.48,7211,0
+CHSCM.US,D,20240828,000000,25.49,25.49,25.3201,25.46,8270,0
+CHSCM.US,D,20240829,000000,25.47,25.49,25.33,25.33,15035,0
+CHSCM.US,D,20240830,000000,25.33,25.47,25.25,25.4,52958,0
+CHSCM.US,D,20240903,000000,25.45,25.48,25.4,25.445,9011,0
+CHSCM.US,D,20240904,000000,25.45,25.59,25.45,25.59,26165,0
+CHSCM.US,D,20240905,000000,25.58,25.64,25.5101,25.53,22841,0
+CHSCM.US,D,20240906,000000,25.53,25.6243,25.52,25.52,15950,0
+CHSCM.US,D,20240909,000000,25.48,25.5882,25.45,25.5,33381,0
+CHSCM.US,D,20240910,000000,25.5,25.6,25.47,25.47,20299,0
+CHSCM.US,D,20240911,000000,25.47,25.6,25.47,25.6,21074,0
+CHSCM.US,D,20240912,000000,25.5,25.65,25.5,25.65,21238,0
+CHSCM.US,D,20240913,000000,25.55,25.75,25.54,25.75,19680,0
+CHSCM.US,D,20240916,000000,25.45,25.54,25.2522,25.4,32694,0
+CHSCM.US,D,20240917,000000,25.42,25.54,25.35,25.54,19956,0
+CHSCM.US,D,20240918,000000,25.36,25.72,25.3501,25.71,20186,0
+CHSCM.US,D,20240919,000000,25.66,25.67,25.53,25.65,32950,0
+CHSCM.US,D,20240920,000000,25.52,26,25.5001,25.89,36387,0
+CHSCM.US,D,20240923,000000,25.9,25.9,25.5501,25.8,33038,0
+CHSCM.US,D,20240924,000000,25.68,26.14,25.6001,26.14,22018,0
+CHSCM.US,D,20240925,000000,26.06,26.06,25.6201,25.87,24388,0
+CHSCM.US,D,20240926,000000,25.84,26.05,25.6689,26,44189,0
+CHSCM.US,D,20240927,000000,26.05,26.1,25.7966,26.06,57860,0
+CHSCM.US,D,20240930,000000,26.19,26.19,25.8,26.01,284590,0
+CHSCM.US,D,20241001,000000,25.915,26.01,25.62,25.88,16130,0
+CHSCM.US,D,20241002,000000,25.74,25.93,25.74,25.8,16949,0
+CHSCM.US,D,20241003,000000,25.72,25.8999,25.6201,25.76,11099,0
+CHSCM.US,D,20241004,000000,25.67,25.755,25.6101,25.6101,9108,0
+CHSCM.US,D,20241007,000000,25.8,25.8,25.41,25.41,21048,0
+CHSCM.US,D,20241008,000000,25.5,25.6,25.4,25.6,11846,0
+CHSCM.US,D,20241009,000000,25.6,25.69,25.46,25.6455,8267,0
+CHSCM.US,D,20241010,000000,25.655,25.79,25.6201,25.79,6519,0
+CHSCM.US,D,20241011,000000,25.74,25.8,25.5301,25.76,13765,0
+CHSCM.US,D,20241014,000000,25.63,25.9,25.63,25.86,14908,0
+CHSCM.US,D,20241015,000000,25.81,25.96,25.785,25.96,15739,0
+CHSCM.US,D,20241016,000000,25.9334,25.97,25.7901,25.97,9693,0
+CHSCM.US,D,20241017,000000,25.88,25.9261,25.6928,25.83,7226,0
+CHSCM.US,D,20241018,000000,25.86,25.8743,25.6301,25.65,9054,0
+CHSCM.US,D,20241021,000000,25.62,25.73,25.52,25.55,13152,0
+CHSCM.US,D,20241022,000000,25.52,25.5899,25.4,25.45,18422,0
+CHSCM.US,D,20241023,000000,25.37,25.5499,25.3,25.35,18798,0
+CHSCM.US,D,20241024,000000,25.4849,25.4849,25.35,25.38,11469,0
+CHSCM.US,D,20241025,000000,25.5199,25.5199,25.37,25.44,6825,0
+CHSCM.US,D,20241028,000000,25.35,25.5,25.35,25.47,7429,0
+CHSCM.US,D,20241029,000000,25.43,25.4799,25.3003,25.4,21771,0
+CHSCM.US,D,20241030,000000,25.48,25.48,25.26,25.4,13607,0
+CHSCM.US,D,20241031,000000,25.45,25.4847,25.23,25.34,41386,0
+CHSCM.US,D,20241101,000000,25.415,25.775,25.28,25.62,23751,0
+CHSCM.US,D,20241104,000000,25.72,25.76,25.56,25.69,13659,0
+CHSCM.US,D,20241105,000000,25.56,25.7,25.43,25.6,16462,0
+CHSCM.US,D,20241106,000000,25.5,25.76,25.5,25.6,19896,0
+CHSCM.US,D,20241107,000000,25.51,25.5762,25.51,25.5201,10246,0
+CHSCM.US,D,20241108,000000,25.51,25.725,25.51,25.66,14895,0
+CHSCM.US,D,20241111,000000,25.59,25.66,25.51,25.51,8430,0
+CHSCM.US,D,20241112,000000,25.5557,25.5557,25.3,25.33,10902,0
+CHSCM.US,D,20241113,000000,25.47,25.4709,25.26,25.305,12420,0
+CHSCM.US,D,20241114,000000,25.44,25.44,25.2,25.2108,22206,0
+CHSCM.US,D,20241115,000000,25.35,25.46,25.2101,25.22,12504,0
+CHSCM.US,D,20241118,000000,25.21,25.4583,25.2,25.21,21530,0
+CHSCM.US,D,20241119,000000,25.27,25.31,25.13,25.19,32063,0
+CHSCM.US,D,20241120,000000,25.2,25.22,25.12,25.13,11933,0
+CHSCM.US,D,20241121,000000,25.133,25.3903,25.133,25.26,11464,0
+CHSCM.US,D,20241122,000000,25.3,25.3199,25.1301,25.21,13614,0
+CHSCM.US,D,20241125,000000,25.25,25.41,25.21,25.35,9213,0
+CHSCM.US,D,20241126,000000,25.24,25.24,25.01,25.04,33634,0
+CHSCM.US,D,20241127,000000,25,25.21,25,25.17,20906,0
+CHSCM.US,D,20241129,000000,25.2,25.38,25.12,25.13,160566,0
+CHSCM.US,D,20241202,000000,25.16,25.6103,25.15,25.21,24389,0
+CHSCM.US,D,20241203,000000,25.14,25.3217,25.11,25.19,20677,0
+CHSCM.US,D,20241204,000000,25.11,25.3999,25.11,25.18,18268,0
+CHSCM.US,D,20241205,000000,25.2,25.28,25.15,25.21,23561,0
+CHSCM.US,D,20241206,000000,25.21,25.33,25.13,25.17,30372,0
+CHSCM.US,D,20241209,000000,25.17,25.24,25.08,25.17,12997,0
+CHSCM.US,D,20241210,000000,25.1,25.23,25.1,25.19,14326,0
+CHSCM.US,D,20241211,000000,25.19,25.28,25.13,25.17,13724,0
+CHSCM.US,D,20241212,000000,25.17,25.22,25.11,25.15,26628,0
+CHSCM.US,D,20241213,000000,25.13,25.19,25.07,25.1,32489,0
+CHSCM.US,D,20241216,000000,25.15,25.2214,25.08,25.12,27630,0
+CHSCM.US,D,20241217,000000,24.88,25,24.8,24.955,52367,0
+CHSCM.US,D,20241218,000000,24.91,25.0642,24.9,24.96,56611,0
+CHSCM.US,D,20241219,000000,24.95,25,24.65,24.65,60659,0
+CHSCM.US,D,20241220,000000,24.8,24.9999,24.6701,24.83,51319,0
+CHSCM.US,D,20241223,000000,24.8,24.99,24.8,24.88,42503,0
+CHSCM.US,D,20241224,000000,24.9705,24.9754,24.7,24.85,27459,0
+CHSCM.US,D,20241226,000000,24.85,25,24.7,25,26643,0
+CHSCM.US,D,20241227,000000,24.9217,24.9867,24.75,24.75,25486,0
+CHSCM.US,D,20241230,000000,24.75,25,24.75,24.95,42325,0
+CHSCM.US,D,20241231,000000,25.08,25.1199,24.75,24.78,211265,0
+CHSCM.US,D,20250102,000000,24.83,25.1199,24.81,25.03,50944,0
+CHSCM.US,D,20250103,000000,25.04,25.11,24.97,25.01,28107,0
+CHSCM.US,D,20250106,000000,25,25.12,24.92,25.01,20789,0
+CHSCM.US,D,20250107,000000,24.95,25.12,24.9473,24.96,27702,0
+CHSCM.US,D,20250108,000000,24.9648,25.1434,24.9648,25.04,19532,0
+CHSCM.US,D,20250110,000000,24.99,24.9996,24.77,24.82,37115,0
+CHSCM.US,D,20250113,000000,24.76,25.0399,24.7183,24.72,26882,0
+CHSCM.US,D,20250114,000000,24.7,24.93,24.7,24.76,29005,0
+CHSCM.US,D,20250115,000000,24.85,25,24.83,24.96,24792,0
+CHSCM.US,D,20250116,000000,25,25.05,24.875,25.0201,15057,0
+CHSCM.US,D,20250117,000000,24.97,25.23,24.9,25.11,30350,0
+CHSCM.US,D,20250121,000000,25.04,25.23,25.04,25.21,29831,0
+CHSCM.US,D,20250122,000000,25.067,25.2222,25.067,25.185,13897,0
+CHSCM.US,D,20250123,000000,25.19,25.2,25.09,25.15,21221,0
+CHSCM.US,D,20250124,000000,25.21,25.2467,25.1501,25.2,25710,0
+CHSCM.US,D,20250127,000000,25.21,25.25,25.15,25.17,28550,0
+CHSCM.US,D,20250128,000000,25.07,25.2584,25.07,25.23,12485,0
+CHSCM.US,D,20250129,000000,25.0804,25.2199,25.0804,25.1,13422,0
+CHSCM.US,D,20250130,000000,25.24,25.25,25.15,25.24,13786,0
+CHSCM.US,D,20250131,000000,25.2,25.2291,24.9,24.9,58072,0
+CHSCM.US,D,20250203,000000,24.9,25.14,24.9,25.14,29877,0
+CHSCM.US,D,20250204,000000,25.08,25.1323,25.0353,25.0573,13526,0
+CHSCM.US,D,20250205,000000,25.12,25.264,25.115,25.17,8395,0
+CHSCM.US,D,20250206,000000,25.18,25.34,25.16,25.27,15459,0
+CHSCM.US,D,20250207,000000,25.11,25.3199,25.11,25.3,7609,0
+CHSCM.US,D,20250210,000000,25.2812,25.3,25.1101,25.2001,11214,0
+CHSCM.US,D,20250211,000000,25.205,25.25,25.1001,25.12,8840,0
+CHSCM.US,D,20250212,000000,25.1,25.14,25.02,25.02,16779,0
+CHSCM.US,D,20250213,000000,25.26,25.2676,25.0201,25.17,10733,0
+CHSCM.US,D,20250214,000000,25.25,25.2501,25.09,25.23,35712,0
+CHSCM.US,D,20250218,000000,25.23,25.23,25.142,25.1532,8434,0
+CHSCM.US,D,20250219,000000,25.18,25.3,25.16,25.21,19841,0
+CHSCM.US,D,20250220,000000,25.17,25.33,25.16,25.29,11135,0
+CHSCM.US,D,20250221,000000,25.25,25.42,25.25,25.32,31303,0
+CHSCM.US,D,20250224,000000,25.32,25.48,25.2801,25.465,14191,0
+CHSCM.US,D,20250225,000000,25.382,25.68,25.382,25.61,19970,0
+CHSCM.US,D,20250226,000000,25.53,25.63,25.46,25.63,14630,0
+CHSCM.US,D,20250227,000000,25.58,25.6,25.5179,25.53,5750,0
+CHSCM.US,D,20250228,000000,25.5,25.5999,25.38,25.58,38146,0
+CHSCM.US,D,20250303,000000,25.64,25.64,25.46,25.53,22236,0
+CHSCM.US,D,20250304,000000,25.53,25.59,25.4755,25.55,20972,0
+CHSCM.US,D,20250305,000000,25.54,25.54,25.36,25.44,10409,0
+CHSCM.US,D,20250306,000000,25.39,25.39,25.25,25.25,12957,0
+CHSCM.US,D,20250307,000000,25.35,25.4337,25.26,25.32,8091,0
+CHSCM.US,D,20250310,000000,25.19,25.2986,25.17,25.21,14674,0
+CHSCM.US,D,20250311,000000,25.2,25.3191,25.17,25.3,17041,0
+CHSCM.US,D,20250312,000000,25.3,25.32,25.1076,25.2301,16500,0
+CHSCM.US,D,20250313,000000,25.15,25.32,25.15,25.27,13594,0
+CHSCM.US,D,20250314,000000,25.22,25.3199,25.21,25.24,7835,0
+CHSCM.US,D,20250317,000000,25,25.2371,25,25.0124,12913,0
+CHSCM.US,D,20250318,000000,25.02,25.1788,25.01,25.04,11154,0
+CHSCM.US,D,20250319,000000,25.03,25.05,24.92,24.93,34739,0
+CHSCM.US,D,20250320,000000,24.98,25.0633,24.94,24.95,17800,0
+CHSCM.US,D,20250321,000000,24.94,25.0313,24.94,24.95,14774,0
+CHSCM.US,D,20250324,000000,24.95,25.07,24.95,25,17664,0
+CHSCM.US,D,20250325,000000,24.99,25.1252,24.94,24.98,15296,0
+CHSCM.US,D,20250326,000000,25,25.02,24.86,24.87,17082,0
+CHSCM.US,D,20250327,000000,24.87,24.98,24.84,24.9,25968,0
+CHSCM.US,D,20250328,000000,24.96,24.98,24.8,24.9,26556,0
+CHSCM.US,D,20250331,000000,25,25.1,24.53,24.53,166028,0
+CHSCM.US,D,20250401,000000,24.64,24.953,24.63,24.64,32018,0
+CHSCM.US,D,20250402,000000,24.68,24.9399,24.68,24.765,53556,0
+CHSCM.US,D,20250403,000000,24.62,25,24.55,24.8,57232,0
+CHSCM.US,D,20250404,000000,24.85,24.895,24.6211,24.7,33524,0
+CHSCM.US,D,20250407,000000,24.67,24.67,24.31,24.4401,41297,0
+CHSCM.US,D,20250408,000000,24.51,24.65,24.01,24.01,43690,0
+CHSCM.US,D,20250409,000000,23.93,24.4999,23.8,24.26,37102,0
+CHSCM.US,D,20250410,000000,24.26,24.4,24.07,24.25,31872,0
+CHSCM.US,D,20250411,000000,24.23,24.39,24.23,24.32,20470,0
+CHSCM.US,D,20250414,000000,24.36,24.5,24.2901,24.482,10943,0
+CHSCM.US,D,20250415,000000,24.36,24.5,24.35,24.3501,18045,0
+CHSCM.US,D,20250416,000000,24.4499,24.67,24.25,24.575,23258,0
+CHSCM.US,D,20250417,000000,24.63,24.64,24.16,24.3,45590,0
+CHSCM.US,D,20250421,000000,24.01,24.25,24.0009,24.11,51891,0
+CHSCM.US,D,20250422,000000,24.05,24.48,24.05,24.29,20655,0
+CHSCM.US,D,20250423,000000,24.41,24.4999,24.23,24.28,18616,0
+CHSCM.US,D,20250424,000000,24.35,24.47,24.32,24.36,17233,0
+CHSCM.US,D,20250425,000000,24.4,24.59,24.35,24.53,18194,0
+CHSCM.US,D,20250428,000000,24.49,24.5,24.33,24.43,20799,0
+CHSCM.US,D,20250429,000000,24.45,24.57,24.3801,24.41,12310,0
+CHSCM.US,D,20250430,000000,24.3,24.5,24.3,24.47,19872,0
+CHSCM.US,D,20250501,000000,24.3842,24.525,24.3716,24.46,15524,0
+CHSCM.US,D,20250502,000000,24.56,24.6,24.4276,24.43,8006,0
+CHSCM.US,D,20250505,000000,24.65,24.695,24.37,24.45,19187,0
+CHSCM.US,D,20250506,000000,24.44,24.4899,24.37,24.41,15943,0
+CHSCM.US,D,20250507,000000,24.44,24.5398,24.3786,24.415,5819,0
+CHSCM.US,D,20250508,000000,24.49,24.525,24.3209,24.36,18234,0
+CHSCM.US,D,20250509,000000,24.35,24.37,24.25,24.3,16120,0
+CHSCM.US,D,20250512,000000,24.45,24.5,24.2901,24.38,19840,0
+CHSCM.US,D,20250513,000000,24.48,24.52,24.385,24.52,12150,0
+CHSCM.US,D,20250514,000000,24.53,24.65,24.4,24.57,24525,0
+CHSCM.US,D,20250515,000000,24.62,24.75,24.55,24.74,14808,0
+CHSCM.US,D,20250516,000000,24.6093,24.81,24.57,24.76,13033,0
+CHSCM.US,D,20250519,000000,24.78,24.9999,24.78,24.9,28249,0
+CHSCM.US,D,20250520,000000,24.9,25.05,24.9,24.93,24500,0
+CHSCM.US,D,20250521,000000,24.9,25.04,24.65,25.03,19382,0
+CHSCM.US,D,20250522,000000,24.9303,25,24.79,24.95,16365,0
+CHSCM.US,D,20250523,000000,25.02,25.1,24.8495,25.02,14885,0
+CHSCM.US,D,20250527,000000,25.01,25.0697,24.96,25.04,8788,0
+CHSCM.US,D,20250528,000000,25,25.14,24.78,24.79,13424,0
+CHSCM.US,D,20250529,000000,24.92,25.09,24.8,24.96,12841,0
+CHSCM.US,D,20250530,000000,24.875,25.1301,24.875,25,64430,0
+CHSCM.US,D,20250602,000000,25,25.06,24.8964,24.99,19367,0
+CHSCM.US,D,20250603,000000,24.99,25.13,24.625,24.76,22531,0
+CHSCM.US,D,20250604,000000,24.72,24.8733,24.72,24.81,10123,0
+CHSCM.US,D,20250605,000000,24.9494,25,24.8,24.99,10708,0
+CHSCM.US,D,20250606,000000,24.9,24.99,24.65,24.76,21874,0
+CHSCM.US,D,20250609,000000,24.78,25.0338,24.7405,24.84,22086,0
+CHSCM.US,D,20250610,000000,24.9156,24.9326,24.7001,24.76,16092,0
+CHSCM.US,D,20250611,000000,24.77,24.9742,24.7,24.76,20717,0
+CHSCM.US,D,20250612,000000,24.78,24.895,24.72,24.84,18057,0
+CHSCM.US,D,20250613,000000,24.5,24.5,24.17,24.22,32973,0
+CHSCM.US,D,20250616,000000,24.25,24.38,24.07,24.25,49176,0
+CHSCM.US,D,20250617,000000,24.18,24.3618,24.02,24.14,26529,0
+CHSCM.US,D,20250618,000000,24.155,24.2544,24.01,24.17,30891,0
+CHSCM.US,D,20250620,000000,24.05,24.2,23.82,23.91,169763,0
+CHSCM.US,D,20250623,000000,23.92,24.155,23.92,24.13,46806,0
+CHSCM.US,D,20250624,000000,24.08,24.22,24.0634,24.19,27166,0
+CHSCM.US,D,20250625,000000,24.19,24.21,24,24.12,23670,0
+CHSCM.US,D,20250626,000000,24.1,24.11,23.86,24.04,38054,0
+CHSCM.US,D,20250627,000000,24.04,24.1511,23.97,24.09,19623,0
+CHSCM.US,D,20250630,000000,24.18,24.2,23.72,23.8,283990,0
+CHSCM.US,D,20250701,000000,23.86,23.95,23.85,23.93,40678,0
+CHSCM.US,D,20250702,000000,23.86,24.0563,23.86,24.02,47642,0
+CHSCM.US,D,20250703,000000,24,24.0699,23.9526,24,13452,0
+CHSCM.US,D,20250707,000000,23.9,23.9999,23.8,23.94,65207,0
+CHSCM.US,D,20250708,000000,23.8986,24.1,23.8986,24.08,31834,0
+CHSCM.US,D,20250709,000000,24.08,24.1999,24.05,24.11,24260,0
+CHSCM.US,D,20250710,000000,24.1926,24.2,24.07,24.16,35688,0
+CHSCM.US,D,20250711,000000,24.1,24.19,24.03,24.06,28674,0
+CHSCM.US,D,20250714,000000,24.1,24.1899,23.93,23.98,36979,0
+CHSCM.US,D,20250715,000000,23.99,24.06,23.91,23.96,37964,0
+CHSCM.US,D,20250716,000000,23.99,24.04,23.8595,23.94,26637,0
+CHSCM.US,D,20250717,000000,23.97,24.08,23.95,24.05,35852,0
+CHSCM.US,D,20250718,000000,24.02,24.07,24,24.02,20261,0
+CHSCM.US,D,20250721,000000,24.06,24.1899,24.04,24.11,26479,0
+CHSCM.US,D,20250722,000000,24.11,24.19,24.08,24.12,22998,0
+CHSCM.US,D,20250723,000000,24.18,24.18,24.04,24.07,30088,0
+CHSCM.US,D,20250724,000000,24.0001,24.1447,24.0001,24.11,20845,0
+CHSCM.US,D,20250725,000000,24.1,24.1699,24.09,24.14,14114,0
+CHSCM.US,D,20250728,000000,24.15,24.1911,24.07,24.17,16383,0
+CHSCM.US,D,20250729,000000,24.11,24.44,24.11,24.43,37641,0
+CHSCM.US,D,20250730,000000,24.4,24.63,24.4,24.48,27248,0
+CHSCM.US,D,20250731,000000,24.54,24.6599,24.47,24.55,64505,0
+CHSCM.US,D,20250801,000000,24.45,24.5334,24.4001,24.53,17875,0
+CHSCM.US,D,20250804,000000,24.452,24.7499,24.45,24.72,20865,0
+CHSCM.US,D,20250805,000000,24.71,24.7499,24.5,24.5,16900,0
+CHSCM.US,D,20250806,000000,24.68,24.68,24.46,24.47,9413,0
+CHSCM.US,D,20250807,000000,24.47,24.7099,24.47,24.67,30463,0
+CHSCM.US,D,20250808,000000,24.6,24.7,24.55,24.69,16495,0
+CHSCM.US,D,20250811,000000,24.65,24.6799,24.395,24.5,24912,0
+CHSCM.US,D,20250812,000000,24.545,24.5696,24.42,24.55,9793,0
+CHSCM.US,D,20250813,000000,24.56,24.71,24.41,24.71,18342,0
+CHSCM.US,D,20250814,000000,24.7,24.75,24.621,24.74,21391,0
+CHSCM.US,D,20250815,000000,24.75,24.75,24.625,24.6701,10755,0
+CHSCM.US,D,20250818,000000,24.7,24.88,24.7,24.81,16023,0
+CHSCM.US,D,20250819,000000,24.76,25,24.755,25,19746,0
+CHSCM.US,D,20250820,000000,24.94,25.05,24.94,25.04,27312,0
+CHSCM.US,D,20250821,000000,24.9828,25.04,24.95,25,19813,0
+CHSCM.US,D,20250822,000000,24.94,25.06,24.8,25.04,36084,0
+CHSCM.US,D,20250825,000000,25.02,25.02,24.83,24.85,16227,0
+CHSCM.US,D,20250826,000000,24.83,24.97,24.82,24.95,17621,0
+CHSCM.US,D,20250827,000000,24.8882,25.03,24.8882,25.02,20549,0
+CHSCM.US,D,20250828,000000,24.98,25.02,24.88,24.95,13277,0
+CHSCM.US,D,20250829,000000,24.94,24.94,24.51,24.58,98025,0
+CHSCM.US,D,20250902,000000,24.65,24.8,24.53,24.58,46493,0
+CHSCM.US,D,20250903,000000,24.64,24.82,24.64,24.75,22163,0
+CHSCM.US,D,20250904,000000,24.71,24.99,24.71,24.96,45975,0
+CHSCM.US,D,20250905,000000,25,25.01,24.75,24.88,44263,0
+CHSCM.US,D,20250908,000000,24.9,25.06,24.8019,25.04,13434,0
+CHSCM.US,D,20250909,000000,25.04,25.1,24.94,25.1,24272,0
+CHSCM.US,D,20250910,000000,25.09,25.09,25.01,25.0699,12653,0
+CHSCM.US,D,20250911,000000,25.1,25.24,25.0622,25.22,41779,0
+CHSCM.US,D,20250912,000000,25.11,25.25,25.11,25.25,7694,0
+CHSCM.US,D,20250915,000000,25.25,25.25,25.0415,25.135,31270,0
+CHSCM.US,D,20250916,000000,24.79,24.96,24.75,24.83,32955,0
+CHSCM.US,D,20250917,000000,24.83,25.03,24.8135,25.03,23180,0
+CHSCM.US,D,20250918,000000,25,25.03,24.91,25.03,19464,0
+CHSCM.US,D,20250919,000000,24.8519,25.05,24.8519,25.05,24526,0
+CHSCM.US,D,20250922,000000,25.005,25.05,24.9,25.04,21533,0
+CHSCM.US,D,20250923,000000,24.95,25.14,24.9,25.14,23846,0
+CHSCM.US,D,20250924,000000,25.01,25.05,24.9001,24.92,21531,0
+CHSCM.US,D,20250925,000000,24.95,25.1499,24.9168,25.01,21396,0
+CHSCM.US,D,20250926,000000,24.96,25.07,24.96,24.995,12147,0
+CHSCM.US,D,20250929,000000,25.1,25.1,24.95,25.04,24843,0
+CHSCM.US,D,20250930,000000,25.06,25.06,24.77,24.77,132389,0
+CHSCM.US,D,20251001,000000,24.8,24.9899,24.8,24.93,23398,0
+CHSCM.US,D,20251002,000000,24.93,25.03,24.88,24.96,22181,0
+CHSCM.US,D,20251003,000000,24.9965,25.04,24.9001,25.04,20850,0
+CHSCM.US,D,20251006,000000,25.01,25.11,24.9956,25.09,21531,0
+CHSCM.US,D,20251007,000000,25.11,25.11,24.9005,25.09,20214,0
+CHSCM.US,D,20251008,000000,25.01,25.01,24.9,24.91,14651,0
+CHSCM.US,D,20251009,000000,24.92,25.16,24.88,25.01,71401,0
+CHSCM.US,D,20251010,000000,24.95,25.0763,24.88,24.88,18654,0
+CHSCM.US,D,20251013,000000,24.9,25.05,24.9,25,9503,0
+CHSCM.US,D,20251014,000000,25,25,24.88,24.8803,19212,0
+CHSCM.US,D,20251015,000000,24.93,24.97,24.8501,24.88,24342,0
+CHSCM.US,D,20251016,000000,24.918,24.99,24.89,24.89,18558,0
+CHSCM.US,D,20251017,000000,24.91,25,24.89,24.9,10216,0
+CHSCM.US,D,20251020,000000,24.94,25.05,24.9,25.05,18272,0
+CHSCM.US,D,20251021,000000,25.0364,25.05,25.01,25.05,14513,0
+CHSCM.US,D,20251022,000000,25,25.04,24.92,24.95,18865,0
+CHSCM.US,D,20251023,000000,24.92,25,24.9,24.9,22125,0
+CHSCM.US,D,20251024,000000,24.95,25.0399,24.95,25.02,11511,0
+CHSCM.US,D,20251027,000000,25.05,25.05,24.925,24.95,10738,0
+CHSCM.US,D,20251028,000000,24.95,24.9999,24.9,24.91,10997,0
+CHSCM.US,D,20251029,000000,25,25.05,24.9,25,12533,0
+CHSCM.US,D,20251030,000000,24.99,25.05,24.9,24.91,15350,0
+CHSCM.US,D,20251031,000000,24.98,25.02,24.91,24.92,42557,0
+CHSCM.US,D,20251103,000000,24.91,24.9478,24.87,24.94,18614,0
+CHSCM.US,D,20251104,000000,24.88,24.9499,24.88,24.91,11782,0
+CHSCM.US,D,20251105,000000,24.9,25.0399,24.87,25.02,18218,0
+CHSCM.US,D,20251106,000000,25,25.07,25,25,14903,0
+CHSCM.US,D,20251107,000000,24.93,25.0209,24.9209,25.02,10609,0
+CHSCM.US,D,20251110,000000,24.93,25.0799,24.93,25,10564,0
+CHSCM.US,D,20251111,000000,25.01,25.04,25,25.02,2660,0
+CHSCM.US,D,20251112,000000,24.98,25.0499,24.97,24.98,8698,0
+CHSCM.US,D,20251113,000000,24.97,25.05,24.97,25.05,14558,0
+CHSCM.US,D,20251114,000000,24.98,25.05,24.96,25.01,15904,0
+CHSCM.US,D,20251117,000000,25.03,25.09,24.9601,25.01,14698,0
+CHSCM.US,D,20251118,000000,25.045,25.06,24.95,25.01,17704,0
+CHSCM.US,D,20251119,000000,25,25.0796,25,25.07,18139,0
+CHSCM.US,D,20251120,000000,25.02,25.09,25,25,30190,0
+CHSCM.US,D,20251121,000000,25,25.1,24.967,25,15095,0
+CHSCM.US,D,20251124,000000,24.99,25.02,24.98,24.98,16441,0
+CHSCM.US,D,20251125,000000,25,25.0304,24.95,24.95,15760,0
+CHSCM.US,D,20251126,000000,24.97,25.04,24.94,24.9599,25719,0
+CHSCM.US,D,20251128,000000,24.96,25.051,24.9,24.92,55300,0
+CHSCM.US,D,20251201,000000,24.98,25.06,24.95,25.03,31944,0
+CHSCM.US,D,20251202,000000,25.01,25.07,25,25.07,13564,0
+CHSCM.US,D,20251203,000000,24.99,25.15,24.99,25.04,25238,0
+CHSCM.US,D,20251204,000000,25.1,25.1,24.96,25.02,32793,0
+CHSCM.US,D,20251205,000000,25.01,25.07,24.965,25.03,21363,0
+CHSCM.US,D,20251208,000000,25,25.07,25,25.06,7097,0
+CHSCM.US,D,20251209,000000,25.1,25.1,25.0417,25.08,12180,0
+CHSCM.US,D,20251210,000000,25.03,25.0899,25,25.02,27803,0
+CHSCM.US,D,20251211,000000,25.09,25.15,25,25.15,18766,0
+CHSCM.US,D,20251212,000000,25.03,25.15,25.02,25.02,15714,0
+CHSCM.US,D,20251215,000000,25.05,25.05,24.98,25.0277,15545,0
+CHSCM.US,D,20251216,000000,24.75,24.79,24.638,24.67,47038,0
+CHSCM.US,D,20251217,000000,24.63,24.74,24.63,24.67,35181,0
+CHSCM.US,D,20251218,000000,24.67,24.76,24.67,24.74,26288,0
+CHSCM.US,D,20251219,000000,24.74,24.79,24.65,24.7,25782,0
+CHSCM.US,D,20251222,000000,24.7,24.8,24.6842,24.74,24686,0
+CHSCM.US,D,20251223,000000,24.7,24.79,24.7,24.71,17750,0
+CHSCM.US,D,20251224,000000,24.71,24.7799,24.66,24.67,18868,0
+CHSCM.US,D,20251226,000000,24.67,24.8,24.67,24.69,21187,0
+CHSCM.US,D,20251229,000000,24.78,24.78,24.65,24.73,24806,0
+CHSCM.US,D,20251230,000000,24.73,24.77,24.66,24.77,25330,0
+CHSCM.US,D,20251231,000000,24.8,24.88,24.68,24.71,81999,0
+CHSCM.US,D,20260102,000000,24.72,24.8799,24.72,24.75,12533,0
+CHSCM.US,D,20260105,000000,24.85,24.88,24.8,24.84,25772,0
+CHSCM.US,D,20260106,000000,24.85,24.88,24.839,24.875,22537,0
+CHSCM.US,D,20260107,000000,24.87,24.8899,24.71,24.71,21955,0
+CHSCM.US,D,20260108,000000,24.75,24.85,24.75,24.84,12591,0
+CHSCM.US,D,20260109,000000,24.84,24.9,24.76,24.78,22663,0
+CHSCM.US,D,20260112,000000,24.78,24.9,24.7501,24.9,14059,0
+CHSCM.US,D,20260113,000000,24.89,24.9,24.8001,24.88,16273,0
+CHSCM.US,D,20260114,000000,24.82,24.89,24.76,24.89,21818,0
+CHSCM.US,D,20260115,000000,24.87,24.91,24.78,24.91,24700,0
+CHSCM.US,D,20260116,000000,24.92,24.99,24.8251,24.99,23569,0
+CHSCM.US,D,20260120,000000,24.85,24.9999,24.8312,24.95,13464,0
+CHSCM.US,D,20260121,000000,24.95,25,24.8545,24.94,16566,0
+CHSCM.US,D,20260122,000000,24.9,25.18,24.9,25.1,24392,0
+CHSCM.US,D,20260123,000000,25.073,25.1,24.9,25.08,18089,0
+CHSCM.US,D,20260126,000000,24.97,25.08,24.96,25.01,18704,0
+CHSCM.US,D,20260127,000000,24.96,25.079,24.9525,25.02,15341,0
+CHSCM.US,D,20260128,000000,24.99,25.08,24.99,25,19841,0
+CHSCM.US,D,20260129,000000,24.99,25.08,24.9501,25.07,20071,0
+CHSCM.US,D,20260130,000000,25.07,25.37,24.982,25.08,24647,0
+CHSCM.US,D,20260202,000000,25.1054,25.18,25,25.16,37063,0
+CHSCM.US,D,20260203,000000,25.18,25.18,25.1,25.18,8731,0
+CHSCM.US,D,20260204,000000,25.1,25.1799,25.0801,25.16,7531,0
+CHSCM.US,D,20260205,000000,25.13,25.1687,24.9701,25.16,12525,0
+CHSCM.US,D,20260206,000000,25.12,25.175,25.08,25.14,11810,0
+CHSCM.US,D,20260209,000000,25.1,25.1393,25.02,25.02,13606,0
+CHSCM.US,D,20260210,000000,25,25.15,25,25.15,8386,0
+CHSCM.US,D,20260211,000000,25.05,25.15,25.05,25.15,14915,0
+CHSCM.US,D,20260212,000000,25.09,25.2,25.05,25.135,18858,0
+CHSCM.US,D,20260213,000000,25.05,25.19,25.05,25.1,10473,0
+CHSCM.US,D,20260217,000000,25.15,25.19,25.1,25.19,21179,0
+CHSCM.US,D,20260218,000000,25.15,25.19,25.1,25.19,10251,0
diff --git a/daily/us/nasdaq stocks/1/clmb.us.txt b/daily/us/nasdaq stocks/1/clmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65a96881d762b8088faced7abc0a6f2cd423f70d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clmb.us.txt	
@@ -0,0 +1,5263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLMB.US,D,20050225,000000,8.49479,8.75829,8.28395,8.37813,76096.596085073,0
+CLMB.US,D,20050228,000000,8.72952,8.72952,8.35444,8.43715,48299.664014449,0
+CLMB.US,D,20050301,000000,8.41241,8.6048,8.35444,8.6048,37809.2489089,0
+CLMB.US,D,20050302,000000,9.45944,9.45944,8.72952,8.87615,476783.49703722,0
+CLMB.US,D,20050303,000000,9.19804,9.19804,8.72389,8.84591,281725.80709196,0
+CLMB.US,D,20050304,000000,8.99283,9.07716,8.92068,8.93942,70596.331644177,0
+CLMB.US,D,20050307,000000,9.3105,9.3105,8.99283,9.0678,186554.37076307,0
+CLMB.US,D,20050308,000000,9.13995,9.13995,8.97034,9.05747,50001.821907974,0
+CLMB.US,D,20050309,000000,9.07716,9.07716,8.56497,8.61736,78521.237297667,0
+CLMB.US,D,20050310,000000,8.72952,8.7341,8.64378,8.64838,32109.421128765,0
+CLMB.US,D,20050311,000000,8.79792,8.81153,8.64838,8.67097,19223.178768693,0
+CLMB.US,D,20050314,000000,8.64838,8.84038,8.56497,8.84038,51642.083150825,0
+CLMB.US,D,20050315,000000,8.86305,8.86962,8.75424,8.75829,39153.900285604,0
+CLMB.US,D,20050316,000000,8.7879,8.99283,8.77581,8.99283,46031.898795802,0
+CLMB.US,D,20050317,000000,8.90755,8.90755,8.7879,8.7879,44961.513612602,0
+CLMB.US,D,20050318,000000,8.7879,8.86962,8.11498,8.64378,89449.197692461,0
+CLMB.US,D,20050321,000000,8.49479,8.49479,7.94954,8.18499,91547.28071357,0
+CLMB.US,D,20050322,000000,8.01473,8.13871,7.44033,7.67497,87851.623794903,0
+CLMB.US,D,20050323,000000,7.48671,7.66354,6.80775,7.08771,225666.65088702,0
+CLMB.US,D,20050324,000000,7.08771,7.31217,7.03647,7.07769,48418.121397635,0
+CLMB.US,D,20050328,000000,6.98876,7.01811,6.7502,6.89507,82810.248315898,0
+CLMB.US,D,20050329,000000,6.88483,7.1298,6.77803,7.1298,44473.810692639,0
+CLMB.US,D,20050330,000000,7.08771,7.1298,6.7502,6.97172,106895.51571336,0
+CLMB.US,D,20050331,000000,7.17065,7.34652,6.91307,7.29987,87959.409341765,0
+CLMB.US,D,20050401,000000,7.26594,7.61473,7.23559,7.61473,32292.976713521,0
+CLMB.US,D,20050404,000000,7.69165,7.69165,7.22958,7.47025,27932.464391925,0
+CLMB.US,D,20050405,000000,7.69729,7.69729,7.32911,7.35283,13734.653347753,0
+CLMB.US,D,20050406,000000,7.53406,7.69165,7.32911,7.6507,38158.217956665,0
+CLMB.US,D,20050407,000000,7.46404,7.64047,7.42243,7.48184,6478.871831718,0
+CLMB.US,D,20050408,000000,7.34044,7.64047,7.03647,7.52841,56093.306081166,0
+CLMB.US,D,20050411,000000,7.41007,7.64047,7.40005,7.64047,7828.8591265825,0
+CLMB.US,D,20050412,000000,7.61473,7.68604,7.48184,7.62764,14251.170225788,0
+CLMB.US,D,20050413,000000,7.49909,7.56972,7.34652,7.56972,15721.749271103,0
+CLMB.US,D,20050414,000000,7.35891,7.62211,7.14846,7.24684,12258.738384277,0
+CLMB.US,D,20050415,000000,7.17065,7.48671,7.03037,7.15838,15440.012792175,0
+CLMB.US,D,20050418,000000,7.47025,7.47025,7.04282,7.32376,10756.143829992,0
+CLMB.US,D,20050419,000000,7.41007,7.58155,7.32376,7.55792,6145.910538439,0
+CLMB.US,D,20050420,000000,7.50462,7.60449,7.39394,7.51071,10290.851766308,0
+CLMB.US,D,20050421,000000,7.45851,7.55231,7.45851,7.52841,940.18878005987,0
+CLMB.US,D,20050422,000000,7.61003,7.61003,7.26594,7.28805,3112.9746554309,0
+CLMB.US,D,20050425,000000,7.32911,7.55792,7.32911,7.55231,7380.6420010148,0
+CLMB.US,D,20050426,000000,7.55231,7.61003,7.32911,7.55792,8427.5491443051,0
+CLMB.US,D,20050427,000000,7.67085,7.67085,7.34044,7.53406,8169.2907052876,0
+CLMB.US,D,20050428,000000,7.32376,7.62211,7.20662,7.28805,12030.361086964,0
+CLMB.US,D,20050429,000000,7.08771,7.32376,5.82946,6.1279,195898.63064753,0
+CLMB.US,D,20050502,000000,6.09905,6.09905,5.44863,5.45433,87018.153378073,0
+CLMB.US,D,20050503,000000,5.12639,5.36045,4.74568,4.98564,292945.10861836,0
+CLMB.US,D,20050504,000000,4.99756,5.54824,4.99756,5.3137,138301.66282844,0
+CLMB.US,D,20050505,000000,5.45433,5.63606,5.36638,5.63014,64098.250507078,0
+CLMB.US,D,20050506,000000,5.64174,5.76526,5.44863,5.53064,36985.383144762,0
+CLMB.US,D,20050509,000000,5.44266,5.79424,5.3078,5.58922,66730.992527972,0
+CLMB.US,D,20050510,000000,5.44863,5.67708,5.27287,5.47788,31524.604498262,0
+CLMB.US,D,20050511,000000,5.36045,5.54198,5.3078,5.44266,30724.216774035,0
+CLMB.US,D,20050512,000000,5.54198,5.55434,5.30191,5.55434,36027.052242952,0
+CLMB.US,D,20050513,000000,5.3137,5.55987,5.3078,5.46587,16596.839849592,0
+CLMB.US,D,20050516,000000,5.34332,5.53064,5.34332,5.47198,10909.818273043,0
+CLMB.US,D,20050517,000000,5.39578,5.55434,5.39006,5.41921,14638.557884314,0
+CLMB.US,D,20050518,000000,5.62423,5.62423,5.46017,5.50731,38140.075834914,0
+CLMB.US,D,20050519,000000,5.41921,5.67708,5.39006,5.39006,61292.624737751,0
+CLMB.US,D,20050520,000000,5.39006,5.62423,5.27856,5.6127,32010.173050959,0
+CLMB.US,D,20050523,000000,5.68281,5.74166,5.48387,5.74166,12810.472322177,0
+CLMB.US,D,20050524,000000,5.74765,5.8587,5.6652,5.8587,35331.248514691,0
+CLMB.US,D,20050525,000000,5.8587,6.05191,5.8587,6.05191,21051.26433083,0
+CLMB.US,D,20050526,000000,6.18103,6.23952,6.01078,6.03456,75048.62175815,0
+CLMB.US,D,20050527,000000,6.02858,6.26893,5.95249,6.04029,11210.764057354,0
+CLMB.US,D,20050531,000000,6.00524,6.01687,5.8004,6.01687,18376.902148276,0
+CLMB.US,D,20050601,000000,5.8587,6.00524,5.8587,6.00524,28257.955399779,0
+CLMB.US,D,20050602,000000,6.00524,6.03456,5.95818,6.01687,16810.276576052,0
+CLMB.US,D,20050603,000000,6.01687,6.01687,5.89974,6.01687,20536.881820059,0
+CLMB.US,D,20050606,000000,5.86459,6.34483,5.71212,5.89364,34452.956385304,0
+CLMB.US,D,20050607,000000,5.7825,5.86459,5.72985,5.8004,19337.367417349,0
+CLMB.US,D,20050608,000000,5.71212,5.86459,5.63014,5.86459,29777.62489218,0
+CLMB.US,D,20050609,000000,5.88794,5.88794,5.58922,5.72985,12292.888260511,0
+CLMB.US,D,20050610,000000,5.74166,5.75308,5.64758,5.65386,7870.4792882424,0
+CLMB.US,D,20050613,000000,5.57204,5.68281,5.51292,5.6652,17418.571246467,0
+CLMB.US,D,20050614,000000,5.62423,5.68281,5.55987,5.68281,6156.582374762,0
+CLMB.US,D,20050615,000000,5.77097,5.92887,5.77097,5.88222,6334.8020413569,0
+CLMB.US,D,20050616,000000,5.97591,5.97591,5.7825,5.9348,6014.6469516656,0
+CLMB.US,D,20050617,000000,5.97591,5.97591,5.65386,5.8587,12704.821142579,0
+CLMB.US,D,20050620,000000,5.88794,5.9348,5.72403,5.8587,10864.996560487,0
+CLMB.US,D,20050621,000000,5.80611,5.9348,5.65985,5.9348,22519.70900888,0
+CLMB.US,D,20050622,000000,5.91735,5.91735,5.84118,5.8587,5762.7916144419,0
+CLMB.US,D,20050623,000000,5.91735,5.91735,5.68871,5.82946,12808.337954913,0
+CLMB.US,D,20050624,000000,5.68281,5.89974,5.68281,5.85298,35731.442376803,0
+CLMB.US,D,20050627,000000,5.77097,5.91735,5.74166,5.87058,17257.426517989,0
+CLMB.US,D,20050628,000000,5.72985,5.9348,5.68281,5.8587,15746.294494647,0
+CLMB.US,D,20050629,000000,5.99942,5.99942,5.70043,5.87058,20398.147947859,0
+CLMB.US,D,20050630,000000,5.74765,5.88794,5.63606,5.88794,35109.274319171,0
+CLMB.US,D,20050701,000000,5.92317,6.02858,5.75909,6.00524,14680.178045975,0
+CLMB.US,D,20050705,000000,5.92317,6.04029,5.88794,5.95818,26675.322073072,0
+CLMB.US,D,20050706,000000,5.95818,6.01687,5.8587,5.96412,18693.855687071,0
+CLMB.US,D,20050707,000000,6.01687,6.15169,5.88794,6.14571,60500.774482581,0
+CLMB.US,D,20050708,000000,6.19865,6.26893,6.06372,6.15169,20910.396091365,0
+CLMB.US,D,20050711,000000,5.99942,6.49765,5.99942,6.36824,47747.930076548,0
+CLMB.US,D,20050712,000000,6.23952,6.49121,6.23952,6.49121,36988.584695658,0
+CLMB.US,D,20050713,000000,6.50909,6.62116,6.48549,6.55007,4439.4839103849,0
+CLMB.US,D,20050714,000000,6.56147,6.56147,6.53215,6.54367,33496.759850759,0
+CLMB.US,D,20050715,000000,6.54367,6.55007,6.23352,6.52634,10083.818141641,0
+CLMB.US,D,20050718,000000,6.43872,6.62116,6.43872,6.62116,12108.265492122,0
+CLMB.US,D,20050719,000000,7.03037,7.03037,6.47948,6.67889,26328.487392573,0
+CLMB.US,D,20050720,000000,6.84803,6.84803,6.44445,6.60899,13143.433615456,0
+CLMB.US,D,20050721,000000,6.72021,6.72021,6.53215,6.65517,2596.4577773958,0
+CLMB.US,D,20050722,000000,6.46215,6.71413,6.46215,6.69078,10126.505486933,0
+CLMB.US,D,20050725,000000,6.98876,6.98876,6.49765,6.63149,13827.498323764,0
+CLMB.US,D,20050726,000000,6.63149,6.76595,6.56147,6.63149,100019.65157043,0
+CLMB.US,D,20050727,000000,6.59726,6.72622,6.53215,6.64936,2116.225142859,0
+CLMB.US,D,20050728,000000,6.65517,6.68499,6.62116,6.62116,12521.265557823,0
+CLMB.US,D,20050729,000000,7.01239,7.01239,6.41482,6.45607,22968.99331808,0
+CLMB.US,D,20050801,000000,6.50301,6.62116,6.15169,6.42692,14477.413155837,0
+CLMB.US,D,20050802,000000,6.22225,6.73802,6.22225,6.63149,24722.376025957,0
+CLMB.US,D,20050803,000000,6.63149,6.63149,6.43872,6.51538,38831.610828649,0
+CLMB.US,D,20050804,000000,6.53215,6.53215,6.42111,6.47396,10709.18775017,0
+CLMB.US,D,20050805,000000,6.37416,6.50301,6.26893,6.41482,36611.868873455,0
+CLMB.US,D,20050808,000000,6.35673,6.56776,6.21026,6.56776,1834.4886639307,0
+CLMB.US,D,20050809,000000,6.46794,6.56776,6.21026,6.53872,4946.3961357292,0
+CLMB.US,D,20050810,000000,6.46794,6.47396,6.29799,6.38606,7682.6549689569,0
+CLMB.US,D,20050811,000000,6.36824,6.53215,6.18685,6.24531,14337.612100004,0
+CLMB.US,D,20050812,000000,6.20409,6.26258,5.71794,6.26258,12829.681627559,0
+CLMB.US,D,20050815,000000,6.19865,6.48549,5.90566,6.30397,26121.453767907,0
+CLMB.US,D,20050816,000000,6.44445,6.44445,6.11068,6.24531,13635.405269949,0
+CLMB.US,D,20050817,000000,6.09905,6.18685,6.05781,6.14571,10153.185077741,0
+CLMB.US,D,20050818,000000,6.15169,6.15169,5.89364,6.01687,7511.9055877882,0
+CLMB.US,D,20050819,000000,5.88222,6.02858,5.65386,5.87058,19287.209786631,0
+CLMB.US,D,20050822,000000,5.71212,5.99942,5.71212,5.90566,13093.275984738,0
+CLMB.US,D,20050823,000000,6.00524,6.00524,5.68281,5.88794,2900.6051126025,0
+CLMB.US,D,20050824,000000,5.81746,5.9348,5.71794,5.91136,1705.3594444219,0
+CLMB.US,D,20050825,000000,5.82946,5.86459,5.68281,5.72403,4446.9541958111,0
+CLMB.US,D,20050826,000000,5.62423,5.82946,5.56567,5.57758,7785.1045976581,0
+CLMB.US,D,20050829,000000,5.57204,5.57204,5.00327,5.48387,33168.067292009,0
+CLMB.US,D,20050830,000000,5.27287,5.35466,5.2201,5.3078,28252.619481617,0
+CLMB.US,D,20050831,000000,5.13208,5.68871,5.13208,5.50731,59788.962999834,0
+CLMB.US,D,20050901,000000,5.51292,5.51292,5.27856,5.50731,19703.411403229,0
+CLMB.US,D,20050902,000000,5.44863,5.50731,5.30191,5.40731,13149.836717251,0
+CLMB.US,D,20050906,000000,5.29627,5.40151,5.07954,5.36638,29976.121047789,0
+CLMB.US,D,20050907,000000,5.226,5.56567,5.226,5.41921,99233.137233425,0
+CLMB.US,D,20050908,000000,5.39006,5.60689,5.29027,5.29027,10393.301395009,0
+CLMB.US,D,20050909,000000,5.41921,5.41921,5.17324,5.36045,33994.067423412,0
+CLMB.US,D,20050912,000000,5.29027,5.56567,5.29027,5.39006,31081.723290855,0
+CLMB.US,D,20050913,000000,5.23181,5.39006,5.23181,5.35466,8297.3527411641,0
+CLMB.US,D,20050914,000000,5.26114,5.43692,5.26114,5.43692,20163.367548752,0
+CLMB.US,D,20050915,000000,5.46587,5.46587,5.30191,5.41342,10484.012003755,0
+CLMB.US,D,20050916,000000,5.41342,5.47198,5.37856,5.37856,30321.888544655,0
+CLMB.US,D,20050919,000000,5.33143,5.33143,5.25506,5.30191,37530.713980869,0
+CLMB.US,D,20050920,000000,5.24914,5.36045,5.24914,5.35466,16645.930296678,0
+CLMB.US,D,20050921,000000,5.28447,5.36045,5.28447,5.34905,17864.65400477,0
+CLMB.US,D,20050922,000000,5.26695,5.33733,5.26695,5.29027,5207.8561256439,0
+CLMB.US,D,20050923,000000,5.24334,5.45433,5.24334,5.34905,32846.845018686,0
+CLMB.US,D,20050926,000000,5.30191,5.57758,5.30191,5.57758,143999.35624132,0
+CLMB.US,D,20050927,000000,5.595,5.62423,5.57758,5.62423,7772.2983940704,0
+CLMB.US,D,20050928,000000,5.62423,5.67708,5.44266,5.60101,23102.391272118,0
+CLMB.US,D,20050929,000000,5.60101,5.67708,5.56567,5.6127,9520.3451837845,0
+CLMB.US,D,20050930,000000,5.44863,5.72403,5.44863,5.52474,14581.997151803,0
+CLMB.US,D,20051003,000000,5.52474,5.72985,5.43692,5.57204,12230.991609836,0
+CLMB.US,D,20051004,000000,5.51292,5.9464,5.51292,5.87631,24740.518147704,0
+CLMB.US,D,20051005,000000,5.91735,5.91735,5.56567,5.67708,19673.530261525,0
+CLMB.US,D,20051006,000000,5.79424,6.00524,5.71794,5.8587,27160.89062577,0
+CLMB.US,D,20051007,000000,5.73554,5.87058,5.6652,5.68871,22362.833014931,0
+CLMB.US,D,20051010,000000,5.74166,5.86459,5.74166,5.77653,12716.560162535,0
+CLMB.US,D,20051011,000000,5.81175,5.81175,5.53682,5.68871,14849.86024351,0
+CLMB.US,D,20051012,000000,5.83534,5.83534,5.68871,5.72985,9388.0144133787,0
+CLMB.US,D,20051013,000000,5.60689,5.69489,5.50731,5.50731,14252.237409421,0
+CLMB.US,D,20051014,000000,5.68281,5.74765,5.63014,5.67146,12966.281132494,0
+CLMB.US,D,20051017,000000,5.71212,5.74765,5.51292,5.57204,12458.301723517,0
+CLMB.US,D,20051018,000000,5.65985,5.65985,5.53682,5.54198,3249.5741603658,0
+CLMB.US,D,20051019,000000,5.57758,5.82946,5.54198,5.75308,6154.4480074975,0
+CLMB.US,D,20051020,000000,5.74166,5.74765,5.57204,5.57204,6513.0217079516,0
+CLMB.US,D,20051021,000000,5.77653,5.77653,5.55987,5.68281,17432.444633686,0
+CLMB.US,D,20051024,000000,5.54824,5.85298,5.54824,5.68871,14201.01259507,0
+CLMB.US,D,20051025,000000,5.69489,5.82946,5.63606,5.6652,22854.804669424,0
+CLMB.US,D,20051026,000000,5.68281,5.68281,5.50731,5.63014,47284.772380128,0
+CLMB.US,D,20051027,000000,5.51891,5.63606,5.41921,5.63606,3595.3416572323,0
+CLMB.US,D,20051028,000000,5.57758,5.74166,5.57758,5.68281,171409.96783704,0
+CLMB.US,D,20051031,000000,5.57204,5.91136,5.57204,5.72403,72549.277691294,0
+CLMB.US,D,20051101,000000,5.77097,5.85298,5.71794,5.77097,88420.432670919,0
+CLMB.US,D,20051102,000000,5.7825,6.02858,5.75308,6.00524,57551.078922893,0
+CLMB.US,D,20051103,000000,6.04029,6.06372,6.00524,6.01687,8538.5362420647,0
+CLMB.US,D,20051104,000000,6.02858,6.47396,6.02858,6.44445,23030.889968753,0
+CLMB.US,D,20051107,000000,6.44445,6.45607,6.35673,6.40376,6145.910538439,0
+CLMB.US,D,20051108,000000,6.35673,6.45607,6.35673,6.40376,10750.807911831,0
+CLMB.US,D,20051109,000000,6.40376,6.53215,6.36824,6.43872,12424.151847283,0
+CLMB.US,D,20051110,000000,6.36824,6.44445,6.35673,6.35673,2562.3079011621,0
+CLMB.US,D,20051111,000000,6.38606,6.42111,6.35673,6.41482,9209.794746784,0
+CLMB.US,D,20051114,000000,6.56776,6.56776,6.26258,6.39777,7337.9546557227,0
+CLMB.US,D,20051115,000000,6.38606,6.38606,6.12257,6.26258,6618.6728875497,0
+CLMB.US,D,20051116,000000,6.35673,6.44445,6.15705,6.21618,1192.0441172836,0
+CLMB.US,D,20051117,000000,6.23952,6.23952,6.23952,6.23952,165.41346300714,0
+CLMB.US,D,20051118,000000,6.41482,6.41482,6.29799,6.35055,2900.6051126025,0
+CLMB.US,D,20051121,000000,6.21026,6.29799,5.89364,6.26893,8020.9521803973,0
+CLMB.US,D,20051122,000000,6.26893,6.26893,5.9464,6.26893,7775.4999449673,0
+CLMB.US,D,20051123,000000,6.08722,6.23952,6.08722,6.1279,11709.138813641,0
+CLMB.US,D,20051125,000000,6.11637,6.25685,5.9348,5.95249,3329.6129327886,0
+CLMB.US,D,20051128,000000,5.94078,6.15169,5.94078,6.12257,21247.626119174,0
+CLMB.US,D,20051129,000000,6.05191,6.26258,5.95249,6.18103,25196.205558699,0
+CLMB.US,D,20051130,000000,6.1401,6.23952,6.1401,6.2279,36426.178921434,0
+CLMB.US,D,20051201,000000,6.18103,6.32757,6.18103,6.32757,31364.526953415,0
+CLMB.US,D,20051202,000000,6.29799,6.29799,6.07525,6.134,3582.5354536446,0
+CLMB.US,D,20051205,000000,6.15169,6.22225,6.08142,6.22225,10724.128321024,0
+CLMB.US,D,20051206,000000,6.30959,6.38606,6.08142,6.32757,38069.641715182,0
+CLMB.US,D,20051207,000000,6.16323,6.97172,6.16323,6.87248,94897.170135372,0
+CLMB.US,D,20051208,000000,6.9661,7.35891,6.85449,7.17723,39324.649666772,0
+CLMB.US,D,20051209,000000,7.23559,7.86791,6.94878,7.50462,69781.003349097,0
+CLMB.US,D,20051212,000000,7.61473,7.61473,7.47025,7.47566,14646.02816974,0
+CLMB.US,D,20051213,000000,7.47566,7.47566,7.2117,7.31739,8549.2080783878,0
+CLMB.US,D,20051214,000000,7.32376,7.32376,7.24684,7.31217,8718.8902759241,0
+CLMB.US,D,20051215,000000,7.18245,7.20662,6.94274,7.14846,9227.9368685332,0
+CLMB.US,D,20051216,000000,7.08771,7.28805,6.94274,6.94274,9629.1979142795,0
+CLMB.US,D,20051219,000000,6.8424,7.10729,6.8424,7.08201,10724.128321024,0
+CLMB.US,D,20051220,000000,6.97172,7.17065,6.81925,7.08771,6657.0914983128,0
+CLMB.US,D,20051221,000000,7.03037,7.1298,6.77803,7.12475,15497.64070832,0
+CLMB.US,D,20051222,000000,7.14846,7.14846,6.92476,7.07769,17274.501456105,0
+CLMB.US,D,20051223,000000,6.91307,7.1357,6.91307,7.1357,9700.6992176439,0
+CLMB.US,D,20051227,000000,7.14846,7.23559,6.98876,7.08771,6575.9855422575,0
+CLMB.US,D,20051228,000000,7.00113,7.16448,7.00113,7.08201,7682.6549689569,0
+CLMB.US,D,20051229,000000,7.03037,7.03037,7.03037,7.03037,3414.9876233729,0
+CLMB.US,D,20051230,000000,6.95437,7.01239,6.94274,6.98876,1705.3594444219,0
+CLMB.US,D,20060103,000000,7.00685,7.00685,6.85449,6.88483,51039.124398574,0
+CLMB.US,D,20060104,000000,6.84803,6.99542,6.83726,6.88483,16568.025891521,0
+CLMB.US,D,20060105,000000,6.83726,6.88483,6.55007,6.61451,15113.45460069,0
+CLMB.US,D,20060106,000000,6.59726,6.85449,6.45034,6.84803,52058.284767424,0
+CLMB.US,D,20060109,000000,6.88483,6.90733,6.66154,6.66154,10996.26014726,0
+CLMB.US,D,20060110,000000,6.50301,6.77803,6.49765,6.72622,19628.708548969,0
+CLMB.US,D,20060111,000000,6.60298,6.92476,6.46215,6.71413,6503.4170552609,0
+CLMB.US,D,20060112,000000,6.60899,6.63775,6.46794,6.53872,7189.6161308324,0
+CLMB.US,D,20060113,000000,6.61451,6.72021,6.46794,6.59097,16137.950887702,0
+CLMB.US,D,20060117,000000,6.50301,6.69078,6.50301,6.69078,1021.294736115,0
+CLMB.US,D,20060118,000000,6.63149,6.63149,6.43872,6.51538,7665.58003084,0
+CLMB.US,D,20060119,000000,6.57911,6.57911,6.1401,6.43872,22019.199885329,0
+CLMB.US,D,20060120,000000,6.43309,6.44445,6.30397,6.30959,7293.1329431659,0
+CLMB.US,D,20060123,000000,6.33359,6.4095,6.03456,6.15169,10788.159338962,0
+CLMB.US,D,20060124,000000,6.19247,6.38606,6.15169,6.3214,31210.852510365,0
+CLMB.US,D,20060125,000000,6.27482,6.45607,6.27482,6.44445,32069.935334369,0
+CLMB.US,D,20060126,000000,6.43872,6.87791,6.43872,6.76595,30842.67415722,0
+CLMB.US,D,20060127,000000,7.36377,7.6564,6.39777,6.77212,167752.72952914,0
+CLMB.US,D,20060130,000000,6.67889,7.10729,6.67889,6.94274,103479.46090636,0
+CLMB.US,D,20060131,000000,6.83164,7.048,6.83164,6.91307,13229.875489674,0
+CLMB.US,D,20060201,000000,6.91307,7.03037,6.70202,6.73802,88163.241415534,0
+CLMB.US,D,20060202,000000,6.67889,6.67889,6.28655,6.54367,30086.040961916,0
+CLMB.US,D,20060203,000000,6.55007,6.61451,6.33359,6.55007,11186.21883381,0
+CLMB.US,D,20060206,000000,6.52062,6.72021,6.46215,6.55537,167526.48659909,0
+CLMB.US,D,20060207,000000,6.47396,6.73802,6.47396,6.59097,13274.69720223,0
+CLMB.US,D,20060208,000000,6.67355,6.73802,6.53215,6.73802,33285.457491563,0
+CLMB.US,D,20060209,000000,6.73802,7.07169,6.73802,7.01239,79521.188361136,0
+CLMB.US,D,20060210,000000,6.97172,7.07169,6.92476,7.07169,7809.6498212011,0
+CLMB.US,D,20060213,000000,6.67889,7.07169,6.67889,6.93694,15367.444305179,0
+CLMB.US,D,20060214,000000,6.78447,6.78447,6.51538,6.67889,68004.142601311,0
+CLMB.US,D,20060215,000000,6.67889,6.96028,6.66154,6.96028,13206.397449762,0
+CLMB.US,D,20060216,000000,6.93694,7.07169,6.55007,6.98876,20355.460602568,0
+CLMB.US,D,20060217,000000,6.98876,7.16448,6.89075,7.09458,11965.262885393,0
+CLMB.US,D,20060221,000000,7.03647,7.45213,6.89075,7.17065,19279.739501205,0
+CLMB.US,D,20060222,000000,7.07769,7.27044,6.82516,7.1298,19621.238263543,0
+CLMB.US,D,20060223,000000,7.17723,7.31217,7.17723,7.31217,6296.383430594,0
+CLMB.US,D,20060224,000000,7.31217,7.31217,7.04282,7.26594,22385.24387121,0
+CLMB.US,D,20060227,000000,7.29987,7.34652,7.20662,7.32376,21960.504785553,0
+CLMB.US,D,20060228,000000,7.15838,7.40005,7.15838,7.33594,7951.5852442975,0
+CLMB.US,D,20060301,000000,7.33594,7.33594,7.21797,7.32376,8621.7765653845,0
+CLMB.US,D,20060302,000000,7.31739,7.56972,7.22415,7.35283,43657.415213926,0
+CLMB.US,D,20060303,000000,7.35283,7.51633,7.21797,7.48671,19003.338940439,0
+CLMB.US,D,20060306,000000,7.79173,7.79173,7.52841,7.58155,64244.454664704,0
+CLMB.US,D,20060307,000000,7.64601,7.64601,7.34652,7.52841,24201.590413392,0
+CLMB.US,D,20060308,000000,7.66354,7.66354,7.22958,7.32376,34045.292237763,0
+CLMB.US,D,20060309,000000,7.14179,7.55231,7.14179,7.47025,12482.846947061,0
+CLMB.US,D,20060310,000000,7.44033,7.51071,7.44033,7.44033,7248.3112306092,0
+CLMB.US,D,20060313,000000,7.75844,7.75844,7.44033,7.4468,17574.380056784,0
+CLMB.US,D,20060314,000000,7.59269,7.59269,7.4468,7.56972,7256.8486996675,0
+CLMB.US,D,20060315,000000,7.57535,7.76407,7.53406,7.64601,41404.590566132,0
+CLMB.US,D,20060316,000000,7.79173,7.79173,7.58155,7.67497,13468.924623309,0
+CLMB.US,D,20060317,000000,7.67497,7.67497,7.61473,7.67497,39688.559285388,0
+CLMB.US,D,20060320,000000,7.93781,7.93781,7.70411,7.70411,55983.386167039,0
+CLMB.US,D,20060321,000000,7.996,7.996,7.55792,7.75273,14122.041006279,0
+CLMB.US,D,20060322,000000,7.8992,7.8992,7.44033,7.71489,11859.611705794,0
+CLMB.US,D,20060323,000000,7.56972,7.68604,7.49909,7.67085,10936.497863852,0
+CLMB.US,D,20060324,000000,7.80971,7.84927,7.61473,7.64601,17326.793454089,0
+CLMB.US,D,20060327,000000,7.79173,7.79173,7.61473,7.76407,11051.753696141,0
+CLMB.US,D,20060328,000000,7.62211,7.77953,7.62211,7.69165,21544.303168954,0
+CLMB.US,D,20060329,000000,7.69165,7.79173,7.62211,7.67497,25791.694025525,0
+CLMB.US,D,20060330,000000,7.83463,7.83463,7.76407,7.80409,15144.402926027,0
+CLMB.US,D,20060331,000000,7.56346,7.80409,7.5451,7.79755,33859.602285744,0
+CLMB.US,D,20060403,000000,7.84017,7.96284,7.53965,7.58622,12684.544653567,0
+CLMB.US,D,20060404,000000,7.58622,7.59981,7.53965,7.59981,1836.6230311952,0
+CLMB.US,D,20060405,000000,7.59269,7.59981,7.42967,7.55792,24084.200213838,0
+CLMB.US,D,20060406,000000,7.44033,7.67497,7.42967,7.58155,13789.079713001,0
+CLMB.US,D,20060407,000000,7.64601,7.79173,7.61473,7.62211,14044.136601121,0
+CLMB.US,D,20060410,000000,7.76407,7.80971,7.60449,7.61473,9336.7895990282,0
+CLMB.US,D,20060411,000000,7.61473,7.61473,7.52841,7.61473,3975.2590303326,0
+CLMB.US,D,20060412,000000,7.48184,7.70411,7.0656,7.47025,15549.932706302,0
+CLMB.US,D,20060413,000000,7.66354,7.66354,7.53965,7.58622,16714.230049146,0
+CLMB.US,D,20060417,000000,7.67497,7.67497,7.58622,7.58622,14765.552736559,0
+CLMB.US,D,20060418,000000,7.6564,7.75273,7.36377,7.67497,11626.965673953,0
+CLMB.US,D,20060419,000000,7.56972,7.71038,7.39394,7.63317,4710.5485529902,0
+CLMB.US,D,20060420,000000,7.61473,7.71038,7.42967,7.61473,11677.123304671,0
+CLMB.US,D,20060421,000000,7.64601,7.64601,7.45213,7.55792,4321.0265271991,0
+CLMB.US,D,20060424,000000,7.45213,7.52841,7.37005,7.51071,11435.93980377,0
+CLMB.US,D,20060425,000000,7.51071,7.52296,7.40538,7.47025,6523.6935442747,0
+CLMB.US,D,20060426,000000,7.40538,7.46404,7.38242,7.46404,1021.294736115,0
+CLMB.US,D,20060427,000000,7.47025,7.47025,7.45213,7.47025,19916.84812969,0
+CLMB.US,D,20060428,000000,7.47025,7.53406,7.47025,7.49909,17161.379991081,0
+CLMB.US,D,20060501,000000,7.58622,7.58622,7.47025,7.47025,11044.283410714,0
+CLMB.US,D,20060502,000000,7.49909,7.55231,7.41627,7.48184,2177.0546099002,0
+CLMB.US,D,20060503,000000,7.58622,7.58622,7.40005,7.47566,31773.258284589,0
+CLMB.US,D,20060504,000000,7.37005,7.66354,7.37005,7.61003,134369.0911434,0
+CLMB.US,D,20060505,000000,7.75273,7.75273,7.48671,7.60449,27615.510853133,0
+CLMB.US,D,20060508,000000,7.75273,7.75273,7.61003,7.61473,24141.828129982,0
+CLMB.US,D,20060509,000000,7.69165,7.69165,7.56972,7.58622,26103.311646157,0
+CLMB.US,D,20060510,000000,7.61473,7.64601,7.55792,7.64601,47838.640685294,0
+CLMB.US,D,20060511,000000,7.75273,8.0213,7.61473,7.69729,80243.671680206,0
+CLMB.US,D,20060512,000000,7.78453,7.78453,7.59269,7.67497,32488.271318232,0
+CLMB.US,D,20060515,000000,7.96959,7.96959,7.52841,7.61473,41154.869596173,0
+CLMB.US,D,20060516,000000,7.67085,7.90454,7.61003,7.90454,21264.701057291,0
+CLMB.US,D,20060517,000000,7.76407,7.76407,7.50462,7.64601,25555.846442786,0
+CLMB.US,D,20060518,000000,7.61473,7.69729,7.55792,7.55792,31012.356354756,0
+CLMB.US,D,20060519,000000,7.55792,7.60449,7.55792,7.60449,15957.596853842,0
+CLMB.US,D,20060522,000000,7.75844,7.75844,7.55792,7.67497,30050.823902051,0
+CLMB.US,D,20060523,000000,7.64601,7.74055,7.55792,7.72781,27981.554839012,0
+CLMB.US,D,20060524,000000,7.87952,7.87952,7.6507,7.6507,19564.677531029,0
+CLMB.US,D,20060525,000000,7.64601,7.87952,7.64601,7.84927,25231.422618565,0
+CLMB.US,D,20060526,000000,7.96959,8.6883,7.88607,8.2727,155783.19790922,0
+CLMB.US,D,20060530,000000,8.31366,8.31366,7.98448,8.13355,23244.326695214,0
+CLMB.US,D,20060531,000000,8.12767,8.3825,8.12767,8.31366,42647.859497766,0
+CLMB.US,D,20060601,000000,8.3266,8.3266,8.14724,8.20364,34338.767736648,0
+CLMB.US,D,20060602,000000,8.31948,8.31948,8.17208,8.28395,71187.551376476,0
+CLMB.US,D,20060605,000000,8.3825,8.42563,8.0972,8.23016,29938.769620657,0
+CLMB.US,D,20060606,000000,8.20364,8.22352,8.08971,8.14378,31293.025650051,0
+CLMB.US,D,20060607,000000,8.22352,8.22352,7.68604,7.86163,38368.453132227,0
+CLMB.US,D,20060608,000000,7.84927,7.84927,7.51071,7.67497,39532.750475071,0
+CLMB.US,D,20060609,000000,7.75844,7.90454,7.49909,7.57535,19727.956626773,0
+CLMB.US,D,20060612,000000,7.66354,7.75273,7.49909,7.69729,11493.567719915,0
+CLMB.US,D,20060613,000000,7.66354,7.73343,7.56346,7.56346,20146.292610636,0
+CLMB.US,D,20060614,000000,7.49263,7.67497,7.49263,7.53406,7730.6782324106,0
+CLMB.US,D,20060615,000000,7.59269,7.89264,7.56972,7.8739,30861.883462601,0
+CLMB.US,D,20060616,000000,8.00761,8.17901,8.00761,8.06112,41664.983372414,0
+CLMB.US,D,20060619,000000,8.20364,8.20364,7.61473,8.17901,13642.875555374,0
+CLMB.US,D,20060620,000000,8.23728,8.23728,7.84927,7.93781,12465.772008943,0
+CLMB.US,D,20060621,000000,8.02646,8.02646,7.83463,7.83463,19097.251100081,0
+CLMB.US,D,20060622,000000,7.90885,7.99019,7.69165,7.74637,17390.824472027,0
+CLMB.US,D,20060623,000000,7.68604,8.02646,7.6507,7.96959,23660.528311812,0
+CLMB.US,D,20060626,000000,8.05006,8.12767,7.74055,7.94954,21303.119668054,0
+CLMB.US,D,20060627,000000,8.07884,8.14378,7.73343,7.79755,24710.637006,0
+CLMB.US,D,20060628,000000,7.74055,8.20364,7.74055,7.95619,16854.031104978,0
+CLMB.US,D,20060629,000000,8.08557,8.16102,8.03321,8.16102,13742.12363318,0
+CLMB.US,D,20060630,000000,8.13871,8.2432,8.08557,8.19174,20261.548442926,0
+CLMB.US,D,20060703,000000,8.26324,8.27897,8.20364,8.2727,7907.830715373,0
+CLMB.US,D,20060705,000000,8.08557,8.29014,8.08557,8.29014,18329.946068455,0
+CLMB.US,D,20060706,000000,8.31366,8.47708,8.23016,8.31948,32073.136885265,0
+CLMB.US,D,20060707,000000,8.26324,8.43285,8.20364,8.43285,15248.986921993,0
+CLMB.US,D,20060710,000000,8.43285,8.5842,8.26324,8.40634,16353.521981427,0
+CLMB.US,D,20060711,000000,8.37215,8.64378,8.2727,8.50961,39770.732425076,0
+CLMB.US,D,20060712,000000,8.65287,8.66477,8.49479,8.59413,26488.564937419,0
+CLMB.US,D,20060713,000000,8.52487,8.68284,8.2727,8.51858,19676.731812422,0
+CLMB.US,D,20060714,000000,8.54707,8.54707,8.23016,8.36165,14741.007513016,0
+CLMB.US,D,20060717,000000,8.26324,8.59413,8.23728,8.42563,6649.6212128865,0
+CLMB.US,D,20060718,000000,8.514,8.514,8.14378,8.2432,9902.3969241493,0
+CLMB.US,D,20060719,000000,8.31366,8.43285,8.17901,8.43285,2065.0003285084,0
+CLMB.US,D,20060720,000000,8.21742,8.38956,8.21742,8.26324,6591.9932967421,0
+CLMB.US,D,20060721,000000,8.20364,8.20364,7.93781,8.14724,6523.6935442747,0
+CLMB.US,D,20060724,000000,7.996,8.24929,7.90885,8.21321,18288.325906795,0
+CLMB.US,D,20060725,000000,8.10339,8.52487,8.07884,8.3825,17350.271493999,0
+CLMB.US,D,20060726,000000,8.52927,8.65287,8.26841,8.52487,12597.035595717,0
+CLMB.US,D,20060727,000000,8.55889,8.7879,7.91964,8.41955,46806.674112856,0
+CLMB.US,D,20060728,000000,8.4904,9.07716,8.4904,8.81713,23687.207902621,0
+CLMB.US,D,20060731,000000,8.82453,9.05374,8.33176,8.45393,19695.941117804,0
+CLMB.US,D,20060801,000000,8.48325,8.70123,7.98036,8.4904,26455.482244818,0
+CLMB.US,D,20060802,000000,8.31948,8.45937,8.26324,8.26324,17967.103633472,0
+CLMB.US,D,20060803,000000,8.17208,8.34918,7.98448,8.2564,14442.19609597,0
+CLMB.US,D,20060804,000000,8.19879,8.49479,8.19879,8.20364,21161.184244958,0
+CLMB.US,D,20060807,000000,8.38956,8.49479,8.08557,8.37813,29641.025387244,0
+CLMB.US,D,20060808,000000,8.30729,8.30729,8.20364,8.26324,24490.797177745,0
+CLMB.US,D,20060809,000000,8.26324,8.26324,8.13871,8.19879,7979.3320187374,0
+CLMB.US,D,20060810,000000,8.00761,8.20364,7.98448,8.18499,15193.493373113,0
+CLMB.US,D,20060811,000000,8.01473,8.20364,7.63317,8.0213,17343.868392205,0
+CLMB.US,D,20060814,000000,8.05598,8.17208,7.82218,8.05598,7600.4818292694,0
+CLMB.US,D,20060815,000000,7.99019,8.16766,7.72781,7.90454,11556.531554221,0
+CLMB.US,D,20060816,000000,7.97351,8.13871,7.76407,7.94954,31762.586448265,0
+CLMB.US,D,20060817,000000,7.87952,7.94954,7.67085,7.80971,26318.882739882,0
+CLMB.US,D,20060818,000000,7.62764,8.15417,7.62764,7.80409,16394.074959454,0
+CLMB.US,D,20060821,000000,7.92545,8.11498,7.64047,7.79755,17940.424042662,0
+CLMB.US,D,20060822,000000,7.86163,7.90454,7.62211,7.90454,10057.138550833,0
+CLMB.US,D,20060823,000000,7.90885,8.34918,7.90885,8.34918,4981.6131955953,0
+CLMB.US,D,20060824,000000,8.20897,9.03499,8.20364,8.72952,16292.692514386,0
+CLMB.US,D,20060825,000000,8.26324,8.72952,8.23728,8.70123,7049.8150750006,0
+CLMB.US,D,20060828,000000,8.70123,8.70573,8.22352,8.62204,9094.5389144951,0
+CLMB.US,D,20060829,000000,8.67097,8.67097,8.3825,8.55438,4671.0627585948,0
+CLMB.US,D,20060830,000000,8.67097,8.67097,8.52487,8.5842,16389.806224926,0
+CLMB.US,D,20060831,000000,8.64378,8.64378,8.41241,8.62204,7984.6679368989,0
+CLMB.US,D,20060901,000000,8.62204,8.70123,8.49479,8.66477,8230.1201723289,0
+CLMB.US,D,20060905,000000,8.52927,8.70573,8.4425,8.51858,6986.8512406945,0
+CLMB.US,D,20060906,000000,8.40091,8.64378,8.40091,8.44963,7891.8229608884,0
+CLMB.US,D,20060907,000000,8.41241,8.51858,8.41241,8.41955,3832.2564236039,0
+CLMB.US,D,20060908,000000,8.62933,8.62933,8.5842,8.5842,3539.8481083525,0
+CLMB.US,D,20060911,000000,8.3825,8.54015,8.3825,8.4904,2009.5067796285,0
+CLMB.US,D,20060912,000000,8.49479,8.49479,8.05598,8.34918,14143.384678926,0
+CLMB.US,D,20060913,000000,8.62933,8.62933,8.29014,8.29014,12497.787517912,0
+CLMB.US,D,20060914,000000,8.43285,8.44963,8.29959,8.44963,8543.8721602262,0
+CLMB.US,D,20060915,000000,8.22352,8.6048,8.22352,8.26324,9930.1436985892,0
+CLMB.US,D,20060918,000000,8.16766,8.4425,8.05598,8.17901,4609.1661079211,0
+CLMB.US,D,20060919,000000,8.18499,8.20364,8.0213,8.15417,6720.0553326187,0
+CLMB.US,D,20060920,000000,8.19879,8.4904,8.19879,8.36165,4457.6260321341,0
+CLMB.US,D,20060921,000000,8.26324,8.26324,8.00761,8.03818,5274.0215108466,0
+CLMB.US,D,20060922,000000,8.00761,8.33596,7.72116,8.17208,7632.4973382386,0
+CLMB.US,D,20060925,000000,8.19879,8.31948,7.94954,8.19879,4078.7758426661,0
+CLMB.US,D,20060926,000000,8.34918,8.62933,8.10339,8.41955,9214.0634813132,0
+CLMB.US,D,20060927,000000,8.62933,8.62933,8.24929,8.52487,1948.6773125873,0
+CLMB.US,D,20060928,000000,8.62933,8.62933,8.29014,8.61228,25091.621562733,0
+CLMB.US,D,20060929,000000,8.5842,8.62933,8.55438,8.61228,7271.7892705199,0
+CLMB.US,D,20061002,000000,8.43285,8.75829,8.43285,8.71773,4625.1738624058,0
+CLMB.US,D,20061003,000000,8.52487,8.7879,8.45393,8.77581,23950.802259799,0
+CLMB.US,D,20061004,000000,8.7879,8.95253,8.43715,8.77581,35747.45013129,0
+CLMB.US,D,20061005,000000,8.59413,8.81153,8.46911,8.81153,26208.962825756,0
+CLMB.US,D,20061006,000000,8.75424,9.37702,8.73944,9.02187,27263.340254472,0
+CLMB.US,D,20061009,000000,9.02187,9.31516,9.02187,9.20835,102551.01114626,0
+CLMB.US,D,20061010,000000,9.37139,9.37139,9.02842,9.20835,94399.862562719,0
+CLMB.US,D,20061011,000000,9.19804,9.20835,8.83006,9.07716,40580.724801995,0
+CLMB.US,D,20061012,000000,9.11278,9.52226,9.11278,9.48664,99505.269059662,0
+CLMB.US,D,20061013,000000,9.51656,9.54378,9.3817,9.47168,27621.913954926,0
+CLMB.US,D,20061016,000000,9.51656,9.51656,9.38637,9.40794,20653.20483598,0
+CLMB.US,D,20061017,000000,9.40794,9.51656,8.81713,9.49232,31865.036076967,0
+CLMB.US,D,20061018,000000,9.49781,9.49781,9.16898,9.19804,10217.216095679,0
+CLMB.US,D,20061019,000000,9.19242,9.19804,8.94596,9.19242,10663.298853981,0
+CLMB.US,D,20061020,000000,9.19804,9.19804,8.50154,9.12589,42604.104968842,0
+CLMB.US,D,20061023,000000,9.14463,9.19804,8.92068,9.12869,9840.5002734757,0
+CLMB.US,D,20061024,000000,9.16898,9.16898,8.93287,9.07342,7600.4818292694,0
+CLMB.US,D,20061025,000000,8.92068,9.07716,8.85235,9.02187,9026.2391620277,0
+CLMB.US,D,20061026,000000,9.07342,9.49232,9.0678,9.49232,36863.724210679,0
+CLMB.US,D,20061027,000000,9.3817,9.3817,8.79425,8.99283,37291.664847232,0
+CLMB.US,D,20061030,000000,9.07716,9.07716,8.43285,8.90755,16433.560753851,0
+CLMB.US,D,20061031,000000,8.7879,8.7879,8.21321,8.46481,103762.26456892,0
+CLMB.US,D,20061101,000000,8.57249,8.75829,8.20364,8.46911,21851.652055058,0
+CLMB.US,D,20061102,000000,8.34918,8.66477,8.34918,8.54707,13919.276116142,0
+CLMB.US,D,20061103,000000,8.72952,8.72952,8.37215,8.37215,14671.640576916,0
+CLMB.US,D,20061106,000000,8.2727,8.67097,8.20364,8.52927,33984.462770722,0
+CLMB.US,D,20061107,000000,8.37215,8.98814,8.37215,8.81713,29303.795359438,0
+CLMB.US,D,20061108,000000,8.83006,8.83006,8.49479,8.5842,14868.00236526,0
+CLMB.US,D,20061109,000000,8.61736,8.61736,8.2432,8.34918,26261.254823739,0
+CLMB.US,D,20061110,000000,8.41955,8.49479,7.96959,8.08557,53413.60798045,0
+CLMB.US,D,20061113,000000,8.11498,8.17208,7.84927,7.84927,80760.188558242,0
+CLMB.US,D,20061114,000000,7.79173,8.52487,7.70411,8.52487,31401.878380547,0
+CLMB.US,D,20061115,000000,8.36165,8.55438,8.35444,8.43715,15517.917197333,0
+CLMB.US,D,20061116,000000,8.37215,8.3825,8.00275,8.0213,19513.45271668,0
+CLMB.US,D,20061117,000000,7.93781,8.43285,7.70411,8.39585,13154.10545178,0
+CLMB.US,D,20061120,000000,8.37215,8.37215,8.20364,8.29959,14828.516570864,0
+CLMB.US,D,20061121,000000,8.29959,8.29959,8.10339,8.20364,5185.4452693654,0
+CLMB.US,D,20061122,000000,8.08557,8.29959,8.05598,8.28395,7861.941819184,0
+CLMB.US,D,20061124,000000,8.19174,8.41955,7.996,8.41955,12805.136404017,0
+CLMB.US,D,20061127,000000,8.31366,8.48325,8.12025,8.38956,16667.273969325,0
+CLMB.US,D,20061128,000000,8.61228,8.61228,8.18499,8.37813,9920.5390458984,0
+CLMB.US,D,20061129,000000,8.46481,8.63554,8.19174,8.40634,8147.9470326415,0
+CLMB.US,D,20061130,000000,8.40634,8.48325,8.21321,8.40091,8515.058202154,0
+CLMB.US,D,20061201,000000,8.27897,8.69467,8.27897,8.6048,9372.0066588942,0
+CLMB.US,D,20061204,000000,8.62204,8.62204,8.11498,8.55889,10710.254933803,0
+CLMB.US,D,20061205,000000,8.26841,8.65287,8.26841,8.62204,27635.787342146,0
+CLMB.US,D,20061206,000000,8.57958,8.64378,8.45937,8.64378,6405.2361610889,0
+CLMB.US,D,20061207,000000,8.64378,8.64378,8.57958,8.63554,3012.6593939943,0
+CLMB.US,D,20061208,000000,8.50154,8.64378,8.50154,8.64378,3582.5354536446,0
+CLMB.US,D,20061211,000000,8.64378,8.64378,8.55438,8.62933,2572.9797374851,0
+CLMB.US,D,20061212,000000,8.63554,8.63554,8.54707,8.56497,11493.567719915,0
+CLMB.US,D,20061213,000000,8.45393,8.52487,8.45393,8.52487,25709.520885837,0
+CLMB.US,D,20061214,000000,8.45937,8.55438,8.26841,8.4904,7534.3164440667,0
+CLMB.US,D,20061215,000000,8.43715,8.48325,8.20897,8.48325,20354.393418935,0
+CLMB.US,D,20061218,000000,8.48325,8.86305,8.44963,8.84591,54449.843287417,0
+CLMB.US,D,20061219,000000,8.99283,9.02187,8.75829,8.85846,22776.900264265,0
+CLMB.US,D,20061220,000000,8.77581,8.93942,8.77581,8.77581,20624.390877909,0
+CLMB.US,D,20061221,000000,8.95253,8.95253,8.72952,8.77038,12560.751352218,0
+CLMB.US,D,20061222,000000,8.90755,8.93287,8.67655,8.72389,11152.068957577,0
+CLMB.US,D,20061226,000000,8.73944,8.95817,8.73944,8.7879,13619.397515464,0
+CLMB.US,D,20061227,000000,8.84591,8.86962,8.68284,8.75829,12582.095024865,0
+CLMB.US,D,20061228,000000,8.80542,8.99752,8.52927,8.64378,21086.481390696,0
+CLMB.US,D,20061229,000000,8.84038,8.97034,8.52487,8.85846,12720.828897064,0
+CLMB.US,D,20070103,000000,9.07342,9.07716,8.7879,9.0172,9206.5931958871,0
+CLMB.US,D,20070104,000000,8.93287,9.01159,8.87615,8.99283,12656.797879126,0
+CLMB.US,D,20070105,000000,9.0678,9.07716,8.92068,9.02187,12452.965805356,0
+CLMB.US,D,20070108,000000,9.0978,9.26362,8.88827,9.07342,14774.090205617,0
+CLMB.US,D,20070109,000000,8.99752,9.21959,8.98439,9.05374,3465.1452540912,0
+CLMB.US,D,20070110,000000,9.0172,9.07342,9.0172,9.06123,14649.229720638,0
+CLMB.US,D,20070111,000000,9.21397,9.21397,9.07716,9.1062,16132.61496954,0
+CLMB.US,D,20070112,000000,9.16898,9.19242,8.94596,9.05374,20956.284987555,0
+CLMB.US,D,20070116,000000,9.27021,9.33954,9.20365,9.20365,14968.317626697,0
+CLMB.US,D,20070117,000000,9.33954,9.33954,9.1062,9.27768,5694.4918619744,0
+CLMB.US,D,20070118,000000,9.21397,9.23177,8.93287,9.1062,13996.113337667,0
+CLMB.US,D,20070119,000000,8.93942,9.14463,8.90755,9.02842,9499.0015111384,0
+CLMB.US,D,20070122,000000,9.1062,9.1062,8.95817,8.96472,4465.0963175602,0
+CLMB.US,D,20070123,000000,8.90755,8.92628,8.5842,8.92628,23917.719567198,0
+CLMB.US,D,20070124,000000,8.87615,9.42009,8.86962,9.3105,34949.196774326,0
+CLMB.US,D,20070125,000000,9.37702,9.37702,9.05374,9.11932,24291.233838505,0
+CLMB.US,D,20070126,000000,8.79425,9.37139,8.72952,8.90755,27215.316991018,0
+CLMB.US,D,20070129,000000,8.87615,8.92068,8.7879,8.91601,21407.70366402,0
+CLMB.US,D,20070130,000000,8.91601,8.95253,8.58868,8.7879,19523.05736937,0
+CLMB.US,D,20070131,000000,8.79425,8.88827,8.65287,8.84591,7784.0374140258,0
+CLMB.US,D,20070201,000000,8.7879,8.92628,8.68284,8.86962,9071.0608745844,0
+CLMB.US,D,20070202,000000,8.79425,8.8994,8.79425,8.84591,6711.5178635603,0
+CLMB.US,D,20070205,000000,8.95253,8.99752,8.83568,8.85235,7703.998641603,0
+CLMB.US,D,20070206,000000,8.84038,8.93287,8.7832,8.93287,17193.395500051,0
+CLMB.US,D,20070207,000000,9.02187,9.02187,8.81153,8.95817,7595.1459111079,0
+CLMB.US,D,20070208,000000,8.96472,9.21959,8.84591,9.21959,58727.115285692,0
+CLMB.US,D,20070209,000000,9.19804,9.19804,9.04063,9.07716,9958.9576566615,0
+CLMB.US,D,20070212,000000,9.14463,9.18399,8.86962,8.92628,14579.862784537,0
+CLMB.US,D,20070213,000000,9.16898,9.16898,8.7341,8.77038,50365.731526589,0
+CLMB.US,D,20070214,000000,8.75424,9.04718,8.75424,8.97688,41078.032374648,0
+CLMB.US,D,20070215,000000,8.93287,8.96472,8.75829,8.93287,5579.2360296857,0
+CLMB.US,D,20070216,000000,8.93287,8.96472,8.91224,8.95817,2391.5585199933,0
+CLMB.US,D,20070220,000000,8.90755,9.15026,8.87615,9.05374,11193.689119237,0
+CLMB.US,D,20070221,000000,9.13995,9.13995,9.01159,9.05374,6277.1741252125,0
+CLMB.US,D,20070222,000000,9.13995,9.20835,9.05374,9.13995,12333.441238538,0
+CLMB.US,D,20070223,000000,9.11278,9.20365,9.11278,9.15494,7825.6575756856,0
+CLMB.US,D,20070226,000000,9.23927,9.23927,8.86962,8.99283,19799.457930136,0
+CLMB.US,D,20070227,000000,8.92068,8.92068,8.73944,8.75424,13423.035727121,0
+CLMB.US,D,20070228,000000,8.69467,9.02842,8.64378,8.94596,14034.53194843,0
+CLMB.US,D,20070301,000000,8.84591,8.92068,8.54707,8.81713,8401.9367371298,0
+CLMB.US,D,20070302,000000,8.70123,9.00502,8.55438,9.00502,9599.3167725749,0
+CLMB.US,D,20070305,000000,8.85846,9.01159,8.65287,8.80542,12185.102713648,0
+CLMB.US,D,20070306,000000,8.95253,8.98814,8.95253,8.97688,3618.819697143,0
+CLMB.US,D,20070307,000000,8.84038,8.95253,8.84038,8.88827,2050.0597576561,0
+CLMB.US,D,20070308,000000,8.84591,9.02187,8.79792,9.00502,11799.849422386,0
+CLMB.US,D,20070309,000000,9.0678,9.07342,8.88261,8.99283,4204.703511278,0
+CLMB.US,D,20070312,000000,8.94596,9.01159,8.93287,8.93287,6031.7218897825,0
+CLMB.US,D,20070313,000000,8.92068,8.97688,8.79792,8.85235,5633.6623949331,0
+CLMB.US,D,20070314,000000,8.93942,8.95817,8.79792,8.86962,10661.164486717,0
+CLMB.US,D,20070315,000000,8.88827,8.99283,8.84591,8.99283,3449.1374996068,0
+CLMB.US,D,20070316,000000,8.99283,8.99283,8.87615,8.91601,27340.177475997,0
+CLMB.US,D,20070319,000000,8.87615,8.88827,8.77581,8.86305,9064.6577727906,0
+CLMB.US,D,20070320,000000,8.93942,8.93942,8.87615,8.88261,10455.198045683,0
+CLMB.US,D,20070321,000000,8.93942,8.93942,8.79792,8.87615,25857.859410728,0
+CLMB.US,D,20070322,000000,8.92068,8.99283,8.90755,8.90755,24927.275283358,0
+CLMB.US,D,20070323,000000,8.87615,8.93287,8.87615,8.88261,8942.998838708,0
+CLMB.US,D,20070326,000000,8.90755,8.91601,8.77581,8.86962,13838.170160087,0
+CLMB.US,D,20070327,000000,8.86962,8.86962,8.81153,8.85846,10217.216095679,0
+CLMB.US,D,20070328,000000,8.80542,8.83568,8.77581,8.7832,8287.7480884733,0
+CLMB.US,D,20070329,000000,8.81713,8.81713,8.50154,8.61228,16873.24041036,0
+CLMB.US,D,20070330,000000,8.61228,8.67097,8.49479,8.49479,9025.1719783954,0
+CLMB.US,D,20070402,000000,8.49479,8.83568,8.49479,8.75829,13445.446583399,0
+CLMB.US,D,20070403,000000,8.84038,8.85235,8.66477,8.84591,10972.782107349,0
+CLMB.US,D,20070404,000000,8.93287,9.00502,8.70573,8.75829,6478.871831718,0
+CLMB.US,D,20070405,000000,8.67097,8.67097,8.52927,8.55438,14807.172898219,0
+CLMB.US,D,20070409,000000,8.55438,8.61228,8.34918,8.36671,11042.14904345,0
+CLMB.US,D,20070410,000000,8.2727,8.48325,8.02646,8.37215,20494.194474767,0
+CLMB.US,D,20070411,000000,8.43715,8.50154,8.37215,8.49479,4212.1737967041,0
+CLMB.US,D,20070412,000000,8.4904,8.49479,8.40634,8.41241,6636.815009299,0
+CLMB.US,D,20070413,000000,8.40634,8.4425,8.16766,8.4425,21521.892312676,0
+CLMB.US,D,20070416,000000,8.4904,8.7879,8.4425,8.7879,33757.152657042,0
+CLMB.US,D,20070417,000000,8.7879,9.02187,8.7879,8.93287,15404.795732308,0
+CLMB.US,D,20070418,000000,8.93287,8.93287,8.58868,8.72952,12181.90116275,0
+CLMB.US,D,20070419,000000,8.64838,8.77581,8.57958,8.67097,6175.7916801435,0
+CLMB.US,D,20070420,000000,8.66477,8.72389,8.52927,8.72389,4271.9360801131,0
+CLMB.US,D,20070423,000000,8.72389,8.96472,8.66017,8.96472,11733.684037183,0
+CLMB.US,D,20070424,000000,8.892,8.98439,8.64838,8.93942,108172.93452124,0
+CLMB.US,D,20070425,000000,8.96472,8.96472,8.71773,8.93942,30225.842017748,0
+CLMB.US,D,20070426,000000,8.95253,8.95817,8.7879,8.88261,32975.974238195,0
+CLMB.US,D,20070427,000000,9.08375,9.25988,8.7879,9.25988,90053.223628344,0
+CLMB.US,D,20070430,000000,9.37702,9.60192,9.333,9.55598,49621.904534875,0
+CLMB.US,D,20070501,000000,9.68443,9.71523,9.04063,9.34422,14123.108189912,0
+CLMB.US,D,20070502,000000,9.29176,9.43231,9.25988,9.32079,4293.2797527592,0
+CLMB.US,D,20070503,000000,9.43231,9.43231,9.30394,9.40137,12105.063941225,0
+CLMB.US,D,20070504,000000,9.42009,9.42572,9.31516,9.36388,7143.7272346433,0
+CLMB.US,D,20070507,000000,9.42009,9.43231,9.21959,9.3817,19011.876409496,0
+CLMB.US,D,20070508,000000,9.37702,9.37702,9.0978,9.31516,4365.8482397558,0
+CLMB.US,D,20070509,000000,9.31516,9.31516,9.03499,9.19804,10486.14637102,0
+CLMB.US,D,20070510,000000,9.15026,9.22617,9.14463,9.22617,9870.3814151802,0
+CLMB.US,D,20070511,000000,9.34422,9.34422,9.19804,9.21959,3305.0677092457,0
+CLMB.US,D,20070514,000000,9.22617,9.22617,9.14463,9.19804,5737.1792072666,0
+CLMB.US,D,20070515,000000,9.27768,9.27768,9.05747,9.19804,37186.013667634,0
+CLMB.US,D,20070516,000000,9.06123,9.28518,9.06123,9.28518,3434.1969287544,0
+CLMB.US,D,20070517,000000,9.31516,9.31516,8.96472,9.25988,22900.693565612,0
+CLMB.US,D,20070518,000000,9.25988,9.25988,9.02842,9.13432,6208.874372745,0
+CLMB.US,D,20070521,000000,9.13432,9.13995,8.90755,8.95253,33212.889004567,0
+CLMB.US,D,20070522,000000,9.01159,9.24678,8.98439,9.21397,19317.090928335,0
+CLMB.US,D,20070523,000000,9.37139,9.47917,9.34422,9.40137,103024.840679,0
+CLMB.US,D,20070524,000000,9.51107,9.51656,9.32079,9.37702,26725.479703791,0
+CLMB.US,D,20070525,000000,9.4454,9.4454,9.29176,9.29176,13854.177914571,0
+CLMB.US,D,20070529,000000,9.49232,9.60848,9.43231,9.47917,25994.458915662,0
+CLMB.US,D,20070530,000000,9.54378,9.54378,9.37702,9.37702,19165.550852548,0
+CLMB.US,D,20070531,000000,9.43231,9.43231,9.25988,9.27768,21007.509801905,0
+CLMB.US,D,20070601,000000,9.40794,9.40794,9.22617,9.37702,27361.521148643,0
+CLMB.US,D,20070604,000000,9.4454,9.49232,9.22617,9.3817,23798.19500038,0
+CLMB.US,D,20070605,000000,9.29643,9.43231,9.23177,9.37702,5080.8612733996,0
+CLMB.US,D,20070606,000000,9.43231,9.43231,9.43231,9.43231,10195.872423033,0
+CLMB.US,D,20070607,000000,9.42572,9.43231,9.22617,9.36388,16770.790781657,0
+CLMB.US,D,20070608,000000,9.43797,9.52694,9.37702,9.48664,21036.323759977,0
+CLMB.US,D,20070611,000000,9.5963,9.5963,9.32079,9.32079,20585.972267144,0
+CLMB.US,D,20070612,000000,9.39484,9.42572,9.22617,9.37702,18916.897066222,0
+CLMB.US,D,20070613,000000,9.31516,9.55598,9.31516,9.37702,5917.533241126,0
+CLMB.US,D,20070614,000000,9.38637,9.4145,9.32079,9.4145,6005.0422989749,0
+CLMB.US,D,20070615,000000,9.40137,9.4454,9.25988,9.34422,4548.3366408799,0
+CLMB.US,D,20070618,000000,9.60848,9.60848,9.34422,9.34422,16409.015530307,0
+CLMB.US,D,20070619,000000,9.36388,9.42572,9.36388,9.3817,10408.241965861,0
+CLMB.US,D,20070620,000000,9.51656,9.51656,9.3105,9.45389,29807.506033884,0
+CLMB.US,D,20070621,000000,9.42572,9.49232,9.40137,9.47917,9134.0247088903,0
+CLMB.US,D,20070622,000000,9.45944,9.48664,9.45389,9.45389,2992.3829049805,0
+CLMB.US,D,20070625,000000,9.40137,9.45389,9.34422,9.37702,10524.564981783,0
+CLMB.US,D,20070626,000000,9.4454,9.48664,9.37139,9.45944,6910.0140191688,0
+CLMB.US,D,20070627,000000,9.37702,9.46508,9.30394,9.40137,14810.374449116,0
+CLMB.US,D,20070628,000000,9.3817,9.46508,9.27021,9.46508,26153.469276875,0
+CLMB.US,D,20070629,000000,9.46508,9.46508,9.29176,9.42009,8996.3580203232,0
+CLMB.US,D,20070702,000000,9.46508,9.46508,9.29643,9.43231,13154.10545178,0
+CLMB.US,D,20070703,000000,9.45389,9.45944,9.45389,9.45944,1537.8116141501,0
+CLMB.US,D,20070705,000000,9.45944,9.45944,9.45389,9.45944,7380.6420010148,0
+CLMB.US,D,20070706,000000,9.54378,9.54378,9.43231,9.51107,11221.435893676,0
+CLMB.US,D,20070709,000000,9.58412,9.88486,9.57194,9.86415,71133.125011227,0
+CLMB.US,D,20070710,000000,9.9242,9.92884,9.5963,9.83703,9713.5054212315,0
+CLMB.US,D,20070711,000000,9.70954,9.84362,9.70954,9.81288,13547.896212099,0
+CLMB.US,D,20070712,000000,9.84362,10.0714,9.81288,9.94666,44225.156906312,0
+CLMB.US,D,20070713,000000,9.95332,9.95889,9.79023,9.88486,32540.563316216,0
+CLMB.US,D,20070716,000000,9.98802,10.6983,9.91021,10.5146,153338.28020761,0
+CLMB.US,D,20070717,000000,10.5868,10.926,10.5868,10.8606,114147.02849488,0
+CLMB.US,D,20070718,000000,10.6935,10.9026,10.2477,10.7582,52070.023787379,0
+CLMB.US,D,20070719,000000,10.7582,10.9026,10.6935,10.6935,5557.8923570395,0
+CLMB.US,D,20070720,000000,10.1707,10.9026,10.1707,10.7461,6444.7219554842,0
+CLMB.US,D,20070723,000000,10.7799,10.9026,10.7799,10.8314,16970.354120899,0
+CLMB.US,D,20070724,000000,10.8913,10.8913,10.6037,10.7198,25815.172065435,0
+CLMB.US,D,20070725,000000,10.6618,10.7049,10.2054,10.6394,14431.524259647,0
+CLMB.US,D,20070726,000000,10.715,10.715,10.2522,10.3133,14982.191013916,0
+CLMB.US,D,20070727,000000,10.3133,10.3133,8.08971,8.31366,272930.0795945,0
+CLMB.US,D,20070730,000000,8.46481,9.03499,8.46481,8.88261,654514.39352839,0
+CLMB.US,D,20070731,000000,8.95817,9.3105,8.84591,9.19804,113219.64591841,0
+CLMB.US,D,20070801,000000,9.22617,9.2552,8.83006,9.05747,60485.833911729,0
+CLMB.US,D,20070802,000000,9.16898,9.16898,8.75829,8.76485,34571.41376849,0
+CLMB.US,D,20070803,000000,8.7879,8.7879,8.52487,8.6048,42706.554597544,0
+CLMB.US,D,20070806,000000,8.72389,8.72389,7.74637,8.36671,96703.912024864,0
+CLMB.US,D,20070807,000000,8.03321,8.48325,7.76407,7.86791,121291.82291314,0
+CLMB.US,D,20070808,000000,8.08557,8.43715,8.05598,8.20897,82171.005320148,0
+CLMB.US,D,20070809,000000,8.07208,8.64378,7.91466,8.34918,73723.179686829,0
+CLMB.US,D,20070810,000000,8.20364,8.64378,8.20364,8.64378,27451.164573757,0
+CLMB.US,D,20070813,000000,8.61228,9.02842,8.61228,8.62204,31992.030929211,0
+CLMB.US,D,20070814,000000,8.83006,8.92628,8.49479,8.5842,12843.555014779,0
+CLMB.US,D,20070815,000000,8.57958,8.5842,8.40091,8.40091,10786.024971698,0
+CLMB.US,D,20070816,000000,8.37813,8.37813,7.86791,7.86791,31162.82924691,0
+CLMB.US,D,20070817,000000,8.20364,8.22352,7.91964,8.13355,23872.897854642,0
+CLMB.US,D,20070820,000000,8.30729,8.30729,7.86791,7.86791,29531.105473118,0
+CLMB.US,D,20070821,000000,7.86791,8.33176,7.86791,8.22352,22519.70900888,0
+CLMB.US,D,20070822,000000,8.12767,8.36165,8.12767,8.27897,12570.35600491,0
+CLMB.US,D,20070823,000000,8.37215,8.72952,7.96959,8.00275,31728.436572031,0
+CLMB.US,D,20070824,000000,7.93781,8.41955,7.93781,8.12767,14722.865391267,0
+CLMB.US,D,20070827,000000,8.31948,8.53556,8.20897,8.51858,17735.524785261,0
+CLMB.US,D,20070828,000000,8.40634,8.49479,8.34918,8.40634,9842.6346407402,0
+CLMB.US,D,20070829,000000,8.48325,8.48325,8.37813,8.47708,10272.709644559,0
+CLMB.US,D,20070830,000000,8.4904,8.49479,8.37813,8.38956,5711.5668000913,0
+CLMB.US,D,20070831,000000,8.54707,8.55438,8.37215,8.41955,13525.485355822,0
+CLMB.US,D,20070904,000000,8.55889,8.55889,8.24929,8.33176,16825.217146906,0
+CLMB.US,D,20070905,000000,8.20897,8.64378,8.20897,8.24929,12572.490372173,0
+CLMB.US,D,20070906,000000,8.27897,8.62933,8.27897,8.51858,33889.483427448,0
+CLMB.US,D,20070907,000000,8.50961,8.50961,8.20897,8.26841,26255.918905577,0
+CLMB.US,D,20070910,000000,8.26841,8.37813,8.02646,8.03818,24325.383714737,0
+CLMB.US,D,20070911,000000,8.24929,8.34918,8.14724,8.20364,19810.12976646,0
+CLMB.US,D,20070912,000000,8.03818,8.4425,8.03818,8.23016,26159.872378669,0
+CLMB.US,D,20070913,000000,8.52927,8.52927,8.0972,8.16766,26294.337516339,0
+CLMB.US,D,20070914,000000,8.23016,8.31948,8.12767,8.12767,15875.423714157,0
+CLMB.US,D,20070917,000000,8.0972,8.21742,8.05006,8.08971,11943.919212747,0
+CLMB.US,D,20070918,000000,8.00761,8.19174,8.00275,8.16766,16833.754615963,0
+CLMB.US,D,20070919,000000,8.05006,8.29014,8.05006,8.2564,23531.399092305,0
+CLMB.US,D,20070920,000000,8.2727,8.2727,8.12025,8.21321,17839.041597595,0
+CLMB.US,D,20070921,000000,8.2727,8.2727,8.05598,8.10339,198988.12726305,0
+CLMB.US,D,20070924,000000,8.05006,8.18499,7.96959,7.996,29049.805654948,0
+CLMB.US,D,20070925,000000,7.996,8.14724,7.96959,8.08557,17212.604805432,0
+CLMB.US,D,20070926,000000,8.08557,8.13871,7.8739,7.94954,29395.573151815,0
+CLMB.US,D,20070927,000000,7.90454,7.93781,7.79755,7.93781,20080.127225434,0
+CLMB.US,D,20070928,000000,7.91964,7.94457,7.8739,7.91964,17770.741845127,0
+CLMB.US,D,20071001,000000,7.91964,7.91964,7.79173,7.82855,26510.975793698,0
+CLMB.US,D,20071002,000000,7.82855,8.17901,7.75273,7.79173,52726.341721246,0
+CLMB.US,D,20071003,000000,7.74637,7.87952,7.38908,7.61003,33334.54793865,0
+CLMB.US,D,20071004,000000,7.49263,7.73343,7.49263,7.62211,16103.801011469,0
+CLMB.US,D,20071005,000000,7.67497,7.80971,7.67497,7.75844,15216.971413023,0
+CLMB.US,D,20071008,000000,7.69729,7.75844,7.69729,7.75844,12928.929705362,0
+CLMB.US,D,20071009,000000,7.75273,7.8739,7.69729,7.69729,18270.183785046,0
+CLMB.US,D,20071010,000000,7.69729,7.91466,7.67497,7.82855,15837.005103392,0
+CLMB.US,D,20071011,000000,7.78453,8.15417,7.67497,8.00275,6468.1999953949,0
+CLMB.US,D,20071012,000000,8.13355,8.13355,7.68133,7.80971,11848.939869471,0
+CLMB.US,D,20071015,000000,7.76744,8.18499,7.76744,8.17901,37779.367767196,0
+CLMB.US,D,20071016,000000,8.05598,8.23728,8.04511,8.14378,13472.126174206,0
+CLMB.US,D,20071017,000000,7.996,8.13355,7.95619,8.13355,14898.950690597,0
+CLMB.US,D,20071018,000000,8.21742,8.21742,7.73343,7.79755,34300.349125885,0
+CLMB.US,D,20071019,000000,7.71038,8.12025,7.71038,7.86791,22213.427306407,0
+CLMB.US,D,20071022,000000,7.91466,7.91466,7.67497,7.90885,14044.136601121,0
+CLMB.US,D,20071023,000000,7.86791,7.90885,7.77953,7.88607,10871.399662282,0
+CLMB.US,D,20071024,000000,7.66354,8.12025,7.66354,8.05598,48015.793168255,0
+CLMB.US,D,20071025,000000,8.16766,8.16766,7.91466,7.996,15911.707957654,0
+CLMB.US,D,20071026,000000,7.32376,7.35283,6.82516,7.32376,181070.11407666,0
+CLMB.US,D,20071029,000000,7.28178,7.87952,7.05989,7.6507,37459.212677504,0
+CLMB.US,D,20071030,000000,7.56346,7.56972,7.1357,7.1357,40466.536153338,0
+CLMB.US,D,20071031,000000,7.17065,7.71038,7.03037,7.15322,21426.9129694,0
+CLMB.US,D,20071101,000000,7.17723,7.40005,7.11244,7.30594,18433.462880787,0
+CLMB.US,D,20071102,000000,7.17065,7.4468,7.03037,7.12475,27135.278218595,0
+CLMB.US,D,20071105,000000,7.03037,7.14846,6.90181,6.90181,19160.214934386,0
+CLMB.US,D,20071106,000000,7.22958,7.22958,6.50909,6.72021,28276.097521528,0
+CLMB.US,D,20071107,000000,6.54367,6.63775,6.07525,6.43872,15132.663906072,0
+CLMB.US,D,20071108,000000,6.28063,6.69574,6.09315,6.60298,19060.966856583,0
+CLMB.US,D,20071109,000000,6.69574,6.73802,5.73554,6.73802,25424.582856011,0
+CLMB.US,D,20071112,000000,6.74345,7.01811,6.74345,6.80211,21894.339400351,0
+CLMB.US,D,20071113,000000,6.79051,7.17723,6.74345,6.74345,10812.704562505,0
+CLMB.US,D,20071114,000000,6.91307,6.97772,6.74345,6.74345,20533.680269162,0
+CLMB.US,D,20071115,000000,6.93694,6.93694,6.67889,6.67889,14981.123830284,0
+CLMB.US,D,20071116,000000,6.67889,6.85449,6.55537,6.60899,12700.55240805,0
+CLMB.US,D,20071119,000000,6.60899,6.60899,6.47948,6.47948,10431.720005772,0
+CLMB.US,D,20071120,000000,6.60899,6.60899,6.00524,6.36273,19476.101289549,0
+CLMB.US,D,20071121,000000,6.38606,6.47396,6.29799,6.44445,22374.572034888,0
+CLMB.US,D,20071123,000000,6.27482,6.44445,6.27482,6.31559,4439.4839103849,0
+CLMB.US,D,20071126,000000,6.23952,6.49121,6.20409,6.41482,28702.97097445,0
+CLMB.US,D,20071127,000000,6.24531,6.38606,6.21026,6.30397,19397.129700759,0
+CLMB.US,D,20071128,000000,6.38606,6.43872,6.20409,6.21026,16681.147356544,0
+CLMB.US,D,20071129,000000,6.18103,6.44445,6.01078,6.29799,15961.865588373,0
+CLMB.US,D,20071130,000000,6.35673,6.46215,6.10466,6.26893,7924.9056534899,0
+CLMB.US,D,20071203,000000,6.09905,6.26258,5.94078,6.09905,14581.997151803,0
+CLMB.US,D,20071204,000000,6.1279,6.1279,5.9464,5.9464,18824.052090211,0
+CLMB.US,D,20071205,000000,5.95249,6.09315,5.92317,5.9464,12528.73584325,0
+CLMB.US,D,20071206,000000,5.97591,6.02294,5.8587,5.86459,26683.85954213,0
+CLMB.US,D,20071207,000000,5.87058,5.95249,5.87058,5.87058,20418.424436873,0
+CLMB.US,D,20071210,000000,5.99333,6.11068,5.87058,6.03456,18106.904689304,0
+CLMB.US,D,20071211,000000,6.15705,6.26893,5.97591,6.01078,22146.194737573,0
+CLMB.US,D,20071212,000000,6.03456,6.11637,5.8587,5.91735,14842.389958085,0
+CLMB.US,D,20071213,000000,5.91735,6.06971,5.77097,5.99942,17710.979561719,0
+CLMB.US,D,20071214,000000,5.91136,5.94078,5.71794,5.91136,12239.529078895,0
+CLMB.US,D,20071217,000000,5.81175,6.05191,5.77097,5.81175,20167.636283283,0
+CLMB.US,D,20071218,000000,5.77653,5.77653,5.10286,5.43093,33943.909792696,0
+CLMB.US,D,20071219,000000,5.43692,5.67146,5.33143,5.54198,19367.248559054,0
+CLMB.US,D,20071220,000000,5.50731,5.70661,5.33143,5.56567,9466.9860021692,0
+CLMB.US,D,20071221,000000,5.56567,5.81175,5.27287,5.36638,26639.037829574,0
+CLMB.US,D,20071224,000000,5.27287,5.67146,5.27287,5.27856,23772.582593206,0
+CLMB.US,D,20071226,000000,5.27287,5.47198,5.19658,5.3199,31458.439113058,0
+CLMB.US,D,20071227,000000,5.3137,5.70661,5.3137,5.47198,42168.694046862,0
+CLMB.US,D,20071228,000000,5.42511,5.47788,5.27287,5.41342,26898.363452223,0
+CLMB.US,D,20071231,000000,5.19087,5.40731,5.12639,5.26695,93699.790099927,0
+CLMB.US,D,20080102,000000,5.18487,5.41342,5.18487,5.21421,54889.522943926,0
+CLMB.US,D,20080103,000000,5.3199,5.37856,4.98564,5.03279,41828.262468157,0
+CLMB.US,D,20080104,000000,4.83919,4.85108,4.46409,4.8331,38721.69091452,0
+CLMB.US,D,20080107,000000,4.85681,5.226,4.84529,5.12047,36859.45547615,0
+CLMB.US,D,20080108,000000,5.12047,5.2201,5.06764,5.09716,10127.572670566,0
+CLMB.US,D,20080109,000000,5.08526,5.32559,4.70464,5.10286,45638.108035482,0
+CLMB.US,D,20080110,000000,5.12639,5.3137,5.12639,5.21421,2562.3079011621,0
+CLMB.US,D,20080111,000000,5.3137,5.35466,4.86281,5.03279,18082.359465759,0
+CLMB.US,D,20080114,000000,4.89794,5.00915,4.74568,4.89205,43537.890647109,0
+CLMB.US,D,20080115,000000,4.89205,5.24914,4.86281,5.18487,24241.076207786,0
+CLMB.US,D,20080116,000000,5.06764,5.06764,4.77483,4.9389,19282.941052102,0
+CLMB.US,D,20080117,000000,4.88023,4.9741,4.6988,4.95632,23482.308645218,0
+CLMB.US,D,20080118,000000,4.87442,5.03279,4.71063,4.81593,7264.3189850937,0
+CLMB.US,D,20080122,000000,4.56987,4.71063,4.54628,4.63998,16096.330726042,0
+CLMB.US,D,20080123,000000,4.46409,4.74568,4.38829,4.72803,17088.811504085,0
+CLMB.US,D,20080124,000000,4.6871,4.8331,4.49369,4.75756,17496.475651624,0
+CLMB.US,D,20080125,000000,4.91528,4.91528,4.72803,4.85681,10035.794878187,0
+CLMB.US,D,20080128,000000,4.85681,5.02677,4.79844,4.95051,31979.224725623,0
+CLMB.US,D,20080129,000000,5.06182,5.24914,4.96221,5.16134,9602.5183234719,0
+CLMB.US,D,20080130,000000,5.226,5.60689,5.226,5.55434,18865.672251871,0
+CLMB.US,D,20080131,000000,5.5831,6.09315,5.47788,5.90566,27522.665877121,0
+CLMB.US,D,20080201,000000,5.75909,6.43872,5.75909,6.43872,32275.901775403,0
+CLMB.US,D,20080204,000000,6.49765,6.66154,6.15169,6.15169,52744.483842996,0
+CLMB.US,D,20080205,000000,6.2279,6.44445,5.81175,6.25685,28707.239708979,0
+CLMB.US,D,20080206,000000,6.36273,6.43872,6.2279,6.30397,5309.2385707127,0
+CLMB.US,D,20080207,000000,6.02858,6.32757,6.02858,6.09315,11237.443648162,0
+CLMB.US,D,20080208,000000,6.01687,6.08142,5.77653,5.87631,18855.000415549,0
+CLMB.US,D,20080211,000000,5.82348,6.23352,5.77653,5.88222,15894.633019536,0
+CLMB.US,D,20080212,000000,5.77097,6.06971,5.77097,5.88222,9143.6293615812,0
+CLMB.US,D,20080213,000000,5.77097,6.19247,5.77097,6.12257,6657.0914983128,0
+CLMB.US,D,20080214,000000,5.88794,5.98184,5.82946,5.91735,12973.751417921,0
+CLMB.US,D,20080215,000000,5.8004,5.82946,5.77097,5.82946,13010.035661418,0
+CLMB.US,D,20080219,000000,5.84707,6.00524,5.77653,5.86459,17557.305118665,0
+CLMB.US,D,20080220,000000,5.77653,5.98184,5.77097,5.77097,13561.76959932,0
+CLMB.US,D,20080221,000000,5.91735,6.04649,5.8004,5.8004,15873.28934689,0
+CLMB.US,D,20080222,000000,5.90566,6.01078,5.89974,5.97591,8433.952246099,0
+CLMB.US,D,20080225,000000,5.97591,6.04029,5.86459,5.86459,30086.040961916,0
+CLMB.US,D,20080226,000000,5.87058,5.99333,5.8587,5.92887,13671.689513447,0
+CLMB.US,D,20080227,000000,5.89974,6.05781,5.89974,5.98763,7376.3732664857,0
+CLMB.US,D,20080228,000000,5.9464,6.00524,5.9464,6.00524,2050.0597576561,0
+CLMB.US,D,20080229,000000,6.00524,6.00524,5.86459,5.88222,15154.007578718,0
+CLMB.US,D,20080303,000000,5.8587,6.00524,5.56567,5.595,47561.172940895,0
+CLMB.US,D,20080304,000000,5.65386,5.8004,5.5831,5.77097,26169.47703136,0
+CLMB.US,D,20080305,000000,5.8004,5.84707,5.70661,5.82946,8556.6783638139,0
+CLMB.US,D,20080306,000000,5.75909,5.82348,5.68281,5.74765,10067.810387156,0
+CLMB.US,D,20080307,000000,5.68871,5.82348,5.68871,5.76526,6037.057807944,0
+CLMB.US,D,20080310,000000,5.71212,5.77653,5.48387,5.5831,4910.111892231,0
+CLMB.US,D,20080311,000000,5.53682,5.8587,5.53682,5.77097,23848.352631098,0
+CLMB.US,D,20080312,000000,5.60101,5.77097,5.60101,5.76526,10916.221374839,0
+CLMB.US,D,20080313,000000,5.76526,5.77097,5.56567,5.75308,7703.998641603,0
+CLMB.US,D,20080314,000000,5.47788,5.8004,5.41921,5.77097,15593.687235227,0
+CLMB.US,D,20080317,000000,5.40151,5.77097,5.37856,5.45433,17697.106174498,0
+CLMB.US,D,20080318,000000,5.37236,5.87631,5.37236,5.87631,13350.467240124,0
+CLMB.US,D,20080319,000000,5.87631,5.99942,5.52474,5.84118,11586.412695925,0
+CLMB.US,D,20080320,000000,5.95818,5.99942,5.53682,5.63014,19811.196950091,0
+CLMB.US,D,20080324,000000,5.62423,6.06372,5.56567,5.69489,12071.981248623,0
+CLMB.US,D,20080325,000000,5.88794,5.91735,5.82946,5.84118,38363.117214066,0
+CLMB.US,D,20080326,000000,5.8587,5.89974,5.81175,5.88794,4037.1556810062,0
+CLMB.US,D,20080327,000000,5.8004,5.88794,5.8004,5.80611,11174.479813855,0
+CLMB.US,D,20080328,000000,5.74166,5.80611,5.69489,5.77097,9434.9704932001,0
+CLMB.US,D,20080331,000000,5.84707,5.8587,5.77653,5.8004,4386.1247287696,0
+CLMB.US,D,20080401,000000,5.77097,5.8587,5.75909,5.8587,12692.014938992,0
+CLMB.US,D,20080402,000000,5.85298,5.97591,5.74765,5.97591,9994.1747165275,0
+CLMB.US,D,20080403,000000,5.82946,5.8587,5.75909,5.75909,6569.5824404638,0
+CLMB.US,D,20080404,000000,5.77653,5.92887,5.75308,5.82348,7730.6782324106,0
+CLMB.US,D,20080407,000000,5.74765,6.02294,5.74765,6.02294,21248.693302806,0
+CLMB.US,D,20080408,000000,5.9348,6.01687,5.84118,5.86459,4832.2074870727,0
+CLMB.US,D,20080409,000000,5.94078,6.03456,5.94078,6.03456,6657.0914983128,0
+CLMB.US,D,20080410,000000,5.9348,6.00524,5.88794,5.95249,2495.0753323269,0
+CLMB.US,D,20080411,000000,5.86459,6.15169,5.86459,6.02294,7185.3473963032,0
+CLMB.US,D,20080414,000000,6.11637,6.23952,5.74765,5.77097,9057.1874873645,0
+CLMB.US,D,20080415,000000,5.88794,6.11068,5.8587,6.11068,10095.557161596,0
+CLMB.US,D,20080416,000000,6.02294,6.02294,5.75909,5.88222,8190.6343779336,0
+CLMB.US,D,20080417,000000,5.78842,5.91735,5.78842,5.86459,3261.3131803212,0
+CLMB.US,D,20080418,000000,5.78842,6.06372,5.78842,5.9464,5290.0292653312,0
+CLMB.US,D,20080421,000000,5.86459,6.17523,5.86459,6.17523,8556.6783638139,0
+CLMB.US,D,20080422,000000,5.92887,6.02858,5.82348,5.97591,5374.3367722832,0
+CLMB.US,D,20080423,000000,5.89364,6.16923,5.86459,6.1401,3017.9953121559,0
+CLMB.US,D,20080424,000000,6.1401,6.3392,6.06372,6.2279,14958.712974006,0
+CLMB.US,D,20080425,000000,5.9464,5.9464,5.61844,5.64758,42471.774198436,0
+CLMB.US,D,20080428,000000,5.64174,5.77653,5.56567,5.5831,25775.68627104,0
+CLMB.US,D,20080429,000000,5.57204,5.78842,5.56567,5.78842,10476.541718329,0
+CLMB.US,D,20080430,000000,5.72985,5.72985,5.5831,5.5831,4874.894832365,0
+CLMB.US,D,20080501,000000,5.56567,5.67708,5.56567,5.67708,7175.7427436125,0
+CLMB.US,D,20080502,000000,5.71212,5.75308,5.47788,5.67708,15483.7673211,0
+CLMB.US,D,20080505,000000,5.60689,5.67146,5.50731,5.6127,9750.8568483621,0
+CLMB.US,D,20080506,000000,5.55434,5.97591,5.39006,5.97591,64976.542636465,0
+CLMB.US,D,20080507,000000,5.9464,6.06372,5.54824,5.94078,27894.045781163,0
+CLMB.US,D,20080508,000000,5.87631,6.06971,5.68281,6.06971,29865.133950028,0
+CLMB.US,D,20080509,000000,6.1279,6.1279,5.82946,5.97591,12055.973494139,0
+CLMB.US,D,20080512,000000,5.83534,6.10466,5.83534,6.05781,13968.366563228,0
+CLMB.US,D,20080513,000000,5.92887,6.15169,5.92887,6.14571,21632.879410436,0
+CLMB.US,D,20080514,000000,6.08722,6.15169,5.88222,5.90566,6429.7813846319,0
+CLMB.US,D,20080515,000000,5.98763,5.99333,5.71212,5.71212,7781.9030467611,0
+CLMB.US,D,20080516,000000,5.71212,5.92317,5.71212,5.92317,17569.044138621,0
+CLMB.US,D,20080519,000000,5.8004,5.95818,5.57758,5.68281,16454.904426496,0
+CLMB.US,D,20080520,000000,5.5831,5.68281,5.46017,5.50731,14188.206391481,0
+CLMB.US,D,20080521,000000,5.47788,5.65985,5.47788,5.49532,13530.821273983,0
+CLMB.US,D,20080522,000000,5.49532,5.67708,5.48387,5.67708,4469.3650520893,0
+CLMB.US,D,20080523,000000,5.595,5.63606,5.30191,5.43093,14757.015267501,0
+CLMB.US,D,20080527,000000,5.35466,5.72403,5.3137,5.595,9439.2392277294,0
+CLMB.US,D,20080528,000000,5.595,5.72985,5.50731,5.64758,12762.449058724,0
+CLMB.US,D,20080529,000000,5.5831,5.85298,5.50131,5.85298,6636.815009299,0
+CLMB.US,D,20080530,000000,5.46017,5.67708,5.46017,5.50131,7001.7918115469,0
+CLMB.US,D,20080602,000000,5.40151,5.55987,5.34332,5.55987,3151.3932661939,0
+CLMB.US,D,20080603,000000,5.44863,5.56567,5.44863,5.49532,7044.4791568391,0
+CLMB.US,D,20080604,000000,5.32559,5.41342,5.30191,5.3137,15832.736368864,0
+CLMB.US,D,20080605,000000,5.27856,5.39006,5.27856,5.39006,15637.441764151,0
+CLMB.US,D,20080606,000000,5.29027,5.34905,5.29027,5.34905,939.12159642757,0
+CLMB.US,D,20080609,000000,5.3078,5.53682,5.27287,5.50731,6996.4558933854,0
+CLMB.US,D,20080610,000000,5.50131,5.53064,5.24914,5.40151,8429.6835115697,0
+CLMB.US,D,20080611,000000,5.25506,5.37856,5.23181,5.27856,5515.2050117474,0
+CLMB.US,D,20080612,000000,5.36045,5.36045,5.18487,5.21421,89377.696389097,0
+CLMB.US,D,20080613,000000,5.18487,5.40151,5.18487,5.3199,15197.762107641,0
+CLMB.US,D,20080616,000000,5.20849,5.27287,5.18487,5.18487,6334.8020413569,0
+CLMB.US,D,20080617,000000,5.24914,5.26695,5.18487,5.20849,8352.8462900438,0
+CLMB.US,D,20080618,000000,5.13799,5.21421,5.12639,5.18487,13882.991872644,0
+CLMB.US,D,20080619,000000,5.13799,5.17324,5.13208,5.13208,3045.7420865957,0
+CLMB.US,D,20080620,000000,5.12639,5.16713,4.97991,5.16713,5201.4530238499,0
+CLMB.US,D,20080623,000000,4.99154,5.08526,4.78071,4.82777,9768.9989701112,0
+CLMB.US,D,20080624,000000,4.75756,4.82777,4.32382,4.68091,4159.8817987212,0
+CLMB.US,D,20080625,000000,4.63408,4.6871,4.45265,4.52864,14897.883506965,0
+CLMB.US,D,20080626,000000,4.54035,4.54035,4.15382,4.30592,35729.30800954,0
+CLMB.US,D,20080627,000000,4.34141,4.394,4.33552,4.38829,7337.9546557227,0
+CLMB.US,D,20080630,000000,4.34141,4.65759,4.24773,4.5817,16427.157652056,0
+CLMB.US,D,20080701,000000,4.38829,4.68091,4.23012,4.65759,25198.339925963,0
+CLMB.US,D,20080702,000000,4.18896,4.52294,4.10699,4.44085,12291.821076879,0
+CLMB.US,D,20080703,000000,4.394,4.394,4.14194,4.33552,1375.5997020399,0
+CLMB.US,D,20080707,000000,4.27698,4.38236,3.87844,4.05993,43116.353112349,0
+CLMB.US,D,20080708,000000,4.00147,4.38829,3.89604,4.23012,24913.401896138,0
+CLMB.US,D,20080709,000000,4.27087,4.394,4.05993,4.37664,5589.9078660087,0
+CLMB.US,D,20080710,000000,4.04832,4.38236,4.01908,4.35295,3559.057413734,0
+CLMB.US,D,20080711,000000,4.08354,4.33552,4.07175,4.16547,11572.539308705,0
+CLMB.US,D,20080714,000000,4.04251,4.394,4.04251,4.35886,16485.852751834,0
+CLMB.US,D,20080715,000000,4.02515,4.38829,4.02515,4.38829,4350.9076689036,0
+CLMB.US,D,20080716,000000,4.394,4.394,4.04832,4.30592,6714.7194144571,0
+CLMB.US,D,20080717,000000,4.394,4.44683,4.3003,4.35886,6824.6393285845,0
+CLMB.US,D,20080718,000000,4.14821,4.394,4.14821,4.38829,22569.8666396,0
+CLMB.US,D,20080721,000000,4.23562,4.394,4.2123,4.38829,8701.8153378073,0
+CLMB.US,D,20080722,000000,4.36467,4.42313,4.20067,4.35886,3245.3054258367,0
+CLMB.US,D,20080723,000000,4.27087,4.45265,4.24773,4.45265,15338.630347105,0
+CLMB.US,D,20080724,000000,4.45265,4.45265,4.4057,4.4057,1248.6048497957,0
+CLMB.US,D,20080725,000000,4.53492,4.54035,4.28842,4.44085,4640.1144332579,0
+CLMB.US,D,20080728,000000,4.30592,4.37664,4.30592,4.35886,916.71074014918,0
+CLMB.US,D,20080729,000000,4.28842,4.53492,4.28842,4.36467,2670.0934480247,0
+CLMB.US,D,20080730,000000,4.31791,4.4057,4.31791,4.35886,2632.7420208941,0
+CLMB.US,D,20080731,000000,4.26516,4.51143,4.26516,4.50521,7066.8900131175,0
+CLMB.US,D,20080801,000000,4.50521,5.20849,4.50521,5.02677,23907.047730875,0
+CLMB.US,D,20080804,000000,4.76872,5.27287,4.76872,5.1145,16403.679612146,0
+CLMB.US,D,20080805,000000,4.71587,5.18487,4.71587,5.18487,5671.0138220637,0
+CLMB.US,D,20080806,000000,5.20265,5.26114,5.08526,5.13208,60134.730496701,0
+CLMB.US,D,20080807,000000,4.99154,5.19658,4.89205,4.97991,9450.9782476847,0
+CLMB.US,D,20080808,000000,5.20265,5.20265,4.68091,4.74568,17899.871064636,0
+CLMB.US,D,20080811,000000,4.80977,4.9741,4.77483,4.89794,4728.6906747393,0
+CLMB.US,D,20080812,000000,4.89794,4.92128,4.80977,4.89205,8817.071170096,0
+CLMB.US,D,20080813,000000,4.89205,4.89205,4.77483,4.88632,7076.4946658082,0
+CLMB.US,D,20080814,000000,4.80414,4.88632,4.73938,4.8331,5691.2903110775,0
+CLMB.US,D,20080815,000000,4.69281,4.89205,4.6871,4.8331,6378.5565702814,0
+CLMB.US,D,20080818,000000,4.75756,5.26114,4.75148,5.00915,4310.3546908762,0
+CLMB.US,D,20080819,000000,4.89794,5.25506,4.89794,4.91528,1609.3129175145,0
+CLMB.US,D,20080820,000000,4.83919,4.92128,4.75148,4.78071,10056.071367201,0
+CLMB.US,D,20080821,000000,4.6988,4.86843,4.6988,4.86843,1356.3903966585,0
+CLMB.US,D,20080822,000000,4.73377,4.93317,4.66949,4.66949,7948.3836934006,0
+CLMB.US,D,20080825,000000,4.55216,4.5876,4.39972,4.5876,4855.6855269834,0
+CLMB.US,D,20080826,000000,4.41188,4.64578,4.25344,4.56987,6587.7245622129,0
+CLMB.US,D,20080827,000000,4.8331,4.8331,4.4057,4.6871,2388.3569690964,0
+CLMB.US,D,20080828,000000,4.56987,4.73938,4.56987,4.73938,5642.1998639916,0
+CLMB.US,D,20080829,000000,4.4994,4.61646,4.35886,4.61646,6521.55917701,0
+CLMB.US,D,20080902,000000,4.59902,4.61065,4.394,4.61065,13952.358808742,0
+CLMB.US,D,20080903,000000,4.52294,4.62254,4.52294,4.62254,1535.6772468856,0
+CLMB.US,D,20080904,000000,4.6988,4.89794,4.62844,4.82777,7966.5258151497,0
+CLMB.US,D,20080905,000000,4.64578,4.87442,4.64578,4.87442,2643.4138572171,0
+CLMB.US,D,20080908,000000,4.6988,4.92128,4.67529,4.76872,8636.7171362367,0
+CLMB.US,D,20080909,000000,4.67529,4.77483,4.67529,4.77483,3482.2201922081,0
+CLMB.US,D,20080910,000000,4.62844,4.62844,4.54035,4.54628,2978.5095177606,0
+CLMB.US,D,20080911,000000,4.4057,4.48209,4.4057,4.45265,6430.8485682642,0
+CLMB.US,D,20080912,000000,4.34141,4.45265,4.30592,4.36467,13139.164880927,0
+CLMB.US,D,20080915,000000,4.32382,4.59303,4.31172,4.42313,2691.4371206709,0
+CLMB.US,D,20080916,000000,4.31791,4.46409,4.25935,4.30592,11061.358348831,0
+CLMB.US,D,20080917,000000,4.19515,4.37664,4.10699,4.15984,5626.192109507,0
+CLMB.US,D,20080918,000000,4.19515,4.34141,4.09506,4.3003,25151.383846142,0
+CLMB.US,D,20080919,000000,4.63408,4.63408,4.04832,4.394,9103.0763835535,0
+CLMB.US,D,20080922,000000,4.31791,4.36467,4.01908,4.06611,8444.624082422,0
+CLMB.US,D,20080923,000000,4.07175,4.30592,4.07175,4.30592,12170.162142795,0
+CLMB.US,D,20080924,000000,4.22438,4.53492,4.10099,4.10099,5333.7837942556,0
+CLMB.US,D,20080925,000000,4.10699,4.15382,4.07175,4.1185,17967.103633472,0
+CLMB.US,D,20080926,000000,4.01908,4.29448,4.01908,4.29448,12664.268164553,0
+CLMB.US,D,20080929,000000,4.07774,4.3003,3.77863,4.15382,19870.959233502,0
+CLMB.US,D,20080930,000000,4.013,4.46409,3.95453,4.4057,14687.6483314,0
+CLMB.US,D,20081002,000000,4.394,4.394,3.89014,4.013,11504.239556237,0
+CLMB.US,D,20081003,000000,4.19515,4.19515,3.51542,3.80815,16513.599526273,0
+CLMB.US,D,20081006,000000,3.69096,4.09506,3.51542,3.58561,44026.660750703,0
+CLMB.US,D,20081007,000000,3.84311,3.84311,3.54466,3.54466,23265.67036786,0
+CLMB.US,D,20081008,000000,3.29821,3.61447,3.2225,3.46858,33402.847691116,0
+CLMB.US,D,20081009,000000,3.18127,3.47428,3.18127,3.2809,20346.923133509,0
+CLMB.US,D,20081010,000000,3.03472,3.21051,2.94693,2.94693,40311.794526652,0
+CLMB.US,D,20081013,000000,2.88815,3.2809,2.88815,3.14593,22668.047533771,0
+CLMB.US,D,20081014,000000,3.45648,4.06611,3.2225,3.86091,26395.719961408,0
+CLMB.US,D,20081015,000000,3.26897,3.50352,3.26897,3.32773,3534.5121901911,0
+CLMB.US,D,20081016,000000,3.40973,3.51542,3.17556,3.2809,12713.358611637,0
+CLMB.US,D,20081017,000000,4.05993,4.05993,3.32773,3.43304,8607.9031781645,0
+CLMB.US,D,20081020,000000,3.45648,3.84311,3.45648,3.67333,4778.8483054575,0
+CLMB.US,D,20081021,000000,3.87253,3.87253,3.51542,3.52104,2711.7136096847,0
+CLMB.US,D,20081022,000000,3.71406,3.71406,3.36859,3.36859,17431.377450054,0
+CLMB.US,D,20081023,000000,3.36859,3.43906,3.36859,3.3747,2478.00039421,0
+CLMB.US,D,20081024,000000,3.36859,3.41561,3.15222,3.36859,15254.322840154,0
+CLMB.US,D,20081027,000000,3.18727,3.32192,3.01719,3.32192,3197.282162383,0
+CLMB.US,D,20081028,000000,3.21643,3.33373,2.93503,3.2225,17637.34389109,0
+CLMB.US,D,20081029,000000,3.71406,3.71406,3.60323,3.60323,512.24814350594,0
+CLMB.US,D,20081030,000000,3.6792,3.6792,3.29278,3.35688,1005.2869816304,0
+CLMB.US,D,20081031,000000,3.42761,3.62074,3.3747,3.44486,6130.9699675868,0
+CLMB.US,D,20081103,000000,3.45648,4.09506,3.45648,3.98395,26350.898248851,0
+CLMB.US,D,20081104,000000,3.85529,4.08936,3.81967,4.04251,25073.479440982,0
+CLMB.US,D,20081105,000000,4.10099,4.53492,4.013,4.53492,9382.6784952173,0
+CLMB.US,D,20081106,000000,4.21839,4.47027,4.12431,4.12431,3782.0987928856,0
+CLMB.US,D,20081107,000000,4.52294,4.52294,4.16547,4.41723,3277.3209348057,0
+CLMB.US,D,20081110,000000,4.20659,4.394,4.1128,4.24773,11784.908851533,0
+CLMB.US,D,20081111,000000,4.10099,4.44085,4.10099,4.42913,5280.4246126405,0
+CLMB.US,D,20081112,000000,4.51143,4.51143,4.013,4.28842,15880.759632317,0
+CLMB.US,D,20081113,000000,4.21839,4.32953,4.04251,4.20067,6910.0140191688,0
+CLMB.US,D,20081114,000000,3.80216,4.50521,3.80216,4.48209,10207.611442988,0
+CLMB.US,D,20081117,000000,4.23012,4.23012,4.04832,4.04832,4274.0704473777,0
+CLMB.US,D,20081118,000000,4.04832,4.10099,4.04251,4.07175,20642.532999657,0
+CLMB.US,D,20081119,000000,3.96053,4.10099,3.96053,4.07175,5338.0525287848,0
+CLMB.US,D,20081120,000000,3.92527,3.98395,3.92527,3.95453,16769.723598026,0
+CLMB.US,D,20081121,000000,3.87253,3.99575,3.79054,3.84311,18183.741910829,0
+CLMB.US,D,20081124,000000,3.86091,4.34141,3.86091,3.96053,7278.1923723136,0
+CLMB.US,D,20081125,000000,3.84311,3.97232,3.84311,3.96053,5196.1171056885,0
+CLMB.US,D,20081126,000000,3.81967,3.96053,3.81967,3.96053,1365.9950493492,0
+CLMB.US,D,20081128,000000,4.01908,4.08936,4.01908,4.08936,1192.0441172836,0
+CLMB.US,D,20081201,000000,3.98395,4.10099,3.95453,3.95453,8526.7972221094,0
+CLMB.US,D,20081202,000000,3.95453,3.97795,3.95453,3.97795,1742.7108715525,0
+CLMB.US,D,20081203,000000,3.97232,4.14194,3.97232,4.09506,8993.1564694263,0
+CLMB.US,D,20081204,000000,4.00147,4.17725,3.95453,3.95453,15837.005103392,0
+CLMB.US,D,20081205,000000,4.1185,4.1185,3.97795,3.98985,2391.5585199933,0
+CLMB.US,D,20081208,000000,4.10099,4.12431,3.96053,3.96053,7217.3629052724,0
+CLMB.US,D,20081209,000000,3.96053,3.96053,3.95453,3.95453,3904.8249106005,0
+CLMB.US,D,20081210,000000,3.95453,4.10099,3.95453,4.10099,6224.8821272296,0
+CLMB.US,D,20081211,000000,3.96624,3.98395,3.96624,3.98395,550.66675426888,0
+CLMB.US,D,20081212,000000,3.97795,3.98395,3.97795,3.98395,628.57115942709,0
+CLMB.US,D,20081215,000000,3.94891,3.96053,3.93699,3.95453,2180.2561607971,0
+CLMB.US,D,20081216,000000,3.96053,4.10099,3.85529,3.95453,41989.407196636,0
+CLMB.US,D,20081217,000000,3.95453,3.95453,3.84923,3.95453,13684.495717035,0
+CLMB.US,D,20081218,000000,3.88434,3.95453,3.88434,3.95453,23055.435192296,0
+CLMB.US,D,20081219,000000,3.95453,3.95453,3.81424,3.89604,20821.819849884,0
+CLMB.US,D,20081222,000000,3.85529,3.95453,3.84311,3.84311,5298.5667343896,0
+CLMB.US,D,20081223,000000,3.84923,3.94281,3.84923,3.94281,3670.0445114936,0
+CLMB.US,D,20081224,000000,3.92527,4.10099,3.92527,3.93699,4912.2462594956,0
+CLMB.US,D,20081226,000000,3.93119,3.95453,3.91338,3.95453,6783.0191669245,0
+CLMB.US,D,20081229,000000,3.95453,3.95453,3.89604,3.90174,12124.273246606,0
+CLMB.US,D,20081230,000000,3.89604,3.95453,3.89604,3.92527,9900.2625568847,0
+CLMB.US,D,20081231,000000,3.88434,4.10099,3.88434,4.10099,20584.905083512,0
+CLMB.US,D,20090102,000000,4.0367,4.32382,3.92527,4.32382,3216.4914677644,0
+CLMB.US,D,20090105,000000,4.14194,4.52294,4.14194,4.28287,24010.564543209,0
+CLMB.US,D,20090106,000000,4.38829,4.62254,4.23562,4.45265,4648.6519023165,0
+CLMB.US,D,20090107,000000,4.64578,4.64578,4.62844,4.62844,1688.284506305,0
+CLMB.US,D,20090108,000000,4.66949,4.66949,4.27087,4.394,3896.2874415421,0
+CLMB.US,D,20090109,000000,4.52864,4.66348,4.394,4.41188,22184.613348337,0
+CLMB.US,D,20090112,000000,4.31791,4.31791,4.27698,4.29448,2387.2897854642,0
+CLMB.US,D,20090113,000000,4.65759,4.65759,4.27698,4.27698,10458.39959658,0
+CLMB.US,D,20090114,000000,4.27698,4.29448,4.27698,4.27698,9048.6500183061,0
+CLMB.US,D,20090115,000000,4.27698,4.43494,4.27698,4.27698,8812.8024355669,0
+CLMB.US,D,20090116,000000,4.28287,4.30592,4.27698,4.30592,3449.1374996068,0
+CLMB.US,D,20090120,000000,4.17154,4.21839,4.17154,4.20067,2815.2304220181,0
+CLMB.US,D,20090121,000000,4.21839,4.21839,4.17154,4.17725,4373.3185251821,0
+CLMB.US,D,20090122,000000,4.17154,4.17725,4.14821,4.17725,3040.4061684343,0
+CLMB.US,D,20090123,000000,4.18307,4.20067,4.1128,4.20067,1131.2146502423,0
+CLMB.US,D,20090126,000000,4.2123,4.2123,4.08936,4.08936,6891.8718974196,0
+CLMB.US,D,20090127,000000,4.07175,4.10099,4.07175,4.09506,4148.1427787659,0
+CLMB.US,D,20090128,000000,4.07774,4.29448,4.07774,4.16547,6456.4609754396,0
+CLMB.US,D,20090129,000000,4.24773,4.24773,4.15984,4.18307,4244.1893056733,0
+CLMB.US,D,20090130,000000,4.07175,4.53492,4.07175,4.27087,13950.224441478,0
+CLMB.US,D,20090202,000000,4.07175,4.49369,4.07175,4.49369,1538.8787977825,0
+CLMB.US,D,20090203,000000,4.35295,4.35295,3.98395,4.20067,13452.916868824,0
+CLMB.US,D,20090204,000000,4.10099,4.15984,3.98985,4.15382,9677.2211777332,0
+CLMB.US,D,20090205,000000,3.99575,4.14821,3.99575,4.13642,2562.3079011621,0
+CLMB.US,D,20090206,000000,4.07175,4.14821,4.04251,4.08354,9126.5544234642,0
+CLMB.US,D,20090209,000000,4.68091,4.68091,4.16547,4.63998,91840.756212455,0
+CLMB.US,D,20090210,000000,4.48209,4.5876,4.25344,4.32382,18098.367220245,0
+CLMB.US,D,20090211,000000,4.23562,4.30592,4.08354,4.30592,14531.839521084,0
+CLMB.US,D,20090212,000000,4.2123,4.24154,4.08354,4.24154,8793.5931301854,0
+CLMB.US,D,20090213,000000,4.41188,4.66949,4.16547,4.66949,17117.625462157,0
+CLMB.US,D,20090217,000000,4.43494,4.66949,4.17154,4.17154,8287.7480884733,0
+CLMB.US,D,20090218,000000,4.22438,4.23012,4.22438,4.23012,3360.5612581254,0
+CLMB.US,D,20090219,000000,4.18896,4.18896,4.17154,4.17154,1965.752250704,0
+CLMB.US,D,20090220,000000,4.27698,4.42913,4.17154,4.28842,15019.542441047,0
+CLMB.US,D,20090223,000000,4.35295,4.35295,4.25344,4.29448,9947.2186367062,0
+CLMB.US,D,20090224,000000,4.25344,4.32382,4.25344,4.32382,6239.8226980818,0
+CLMB.US,D,20090225,000000,4.32382,4.32382,4.25344,4.25344,1021.294736115,0
+CLMB.US,D,20090226,000000,4.23562,4.23562,4.19515,4.19515,1657.3361809682,0
+CLMB.US,D,20090227,000000,4.20067,4.20067,4.17154,4.17154,6159.7839256591,0
+CLMB.US,D,20090302,000000,4.17154,4.17154,4.13039,4.14821,15685.465027606,0
+CLMB.US,D,20090303,000000,4.1128,4.18307,4.013,4.18307,7785.1045976581,0
+CLMB.US,D,20090304,000000,4.09506,4.17154,4.013,4.10099,26328.487392573,0
+CLMB.US,D,20090305,000000,3.99575,3.99575,3.87253,3.89604,9524.6139183138,0
+CLMB.US,D,20090306,000000,3.86653,3.95453,3.86653,3.95453,12010.08459795,0
+CLMB.US,D,20090309,000000,4.00147,4.00147,3.89604,3.89604,5982.6314426965,0
+CLMB.US,D,20090310,000000,3.89604,3.92527,3.89604,3.92527,3258.1116294242,0
+CLMB.US,D,20090311,000000,3.86653,3.96624,3.86653,3.96624,8444.624082422,0
+CLMB.US,D,20090312,000000,3.95453,3.95453,3.90174,3.90174,7508.7040368913,0
+CLMB.US,D,20090313,000000,3.95453,4.09506,3.90757,4.09506,10364.487436937,0
+CLMB.US,D,20090316,000000,4.013,4.09506,3.89604,3.89604,15967.201506533,0
+CLMB.US,D,20090317,000000,3.89604,4.09506,3.89604,3.98395,7395.5825718671,0
+CLMB.US,D,20090318,000000,3.89604,4.07175,3.89604,4.07175,2733.0572823307,0
+CLMB.US,D,20090319,000000,3.96053,3.96053,3.90174,3.90174,3329.6129327886,0
+CLMB.US,D,20090320,000000,3.93699,4.09506,3.92527,4.05993,7646.3707254585,0
+CLMB.US,D,20090323,000000,4.15984,4.15984,4.08936,4.09506,10318.598540748,0
+CLMB.US,D,20090324,000000,3.96624,4.04251,3.90757,3.90757,4016.8791919925,0
+CLMB.US,D,20090325,000000,4.013,4.06611,3.90757,4.06611,4394.6621978281,0
+CLMB.US,D,20090326,000000,3.97232,4.33552,3.97232,4.33552,12729.366366122,0
+CLMB.US,D,20090327,000000,4.33552,4.33552,4.04832,4.27698,7938.7790407098,0
+CLMB.US,D,20090330,000000,4.42313,4.42313,4.07175,4.16547,35260.814394958,0
+CLMB.US,D,20090331,000000,4.15984,4.18896,4.07175,4.07175,5799.0758579403,0
+CLMB.US,D,20090401,000000,4.10099,4.31172,4.07175,4.07175,43343.663226029,0
+CLMB.US,D,20090402,000000,4.10099,4.35295,4.10099,4.34141,2755.4681386092,0
+CLMB.US,D,20090403,000000,4.10699,4.23562,4.07175,4.10099,3180.207224266,0
+CLMB.US,D,20090406,000000,4.20067,4.27698,4.07175,4.07175,15468.826750247,0
+CLMB.US,D,20090407,000000,4.06611,4.06611,3.96053,3.98395,4469.3650520893,0
+CLMB.US,D,20090408,000000,4.20067,4.20067,3.95453,3.96053,5497.0628899982,0
+CLMB.US,D,20090409,000000,4.01908,4.10699,3.96053,4.10099,12979.087336081,0
+CLMB.US,D,20090413,000000,4.10099,4.18896,4.00711,4.18896,5551.4892552457,0
+CLMB.US,D,20090414,000000,4.08354,4.08354,4.04251,4.04832,1257.1423188542,0
+CLMB.US,D,20090415,000000,4.04251,4.04251,3.93119,4.01908,9963.2263911907,0
+CLMB.US,D,20090416,000000,4.15984,4.15984,4.02515,4.03096,1283.8219096618,0
+CLMB.US,D,20090417,000000,4.07175,4.24773,4.07175,4.24773,10808.435827976,0
+CLMB.US,D,20090420,000000,4.07175,4.07175,4.07175,4.07175,165.41346300714,0
+CLMB.US,D,20090421,000000,4.07175,4.24154,4.07175,4.21839,11826.529013193,0
+CLMB.US,D,20090422,000000,4.21839,4.21839,4.21839,4.21839,697.93809552685,0
+CLMB.US,D,20090423,000000,4.10099,4.18896,4.07175,4.07175,2391.5585199933,0
+CLMB.US,D,20090424,000000,4.08354,4.10699,4.07175,4.07175,3509.966966648,0
+CLMB.US,D,20090427,000000,4.10699,4.21839,4.07175,4.21839,3664.7085933321,0
+CLMB.US,D,20090428,000000,4.10099,4.10099,4.10099,4.10099,1468.4446780503,0
+CLMB.US,D,20090429,000000,4.21839,4.21839,4.10099,4.10099,1203.783137239,0
+CLMB.US,D,20090430,000000,4.10099,4.21839,4.07175,4.21839,9595.0480380458,0
+CLMB.US,D,20090501,000000,4.38829,4.394,4.24773,4.25935,15477.364219306,0
+CLMB.US,D,20090504,000000,4.24773,4.41188,4.24773,4.35295,4013.6776410956,0
+CLMB.US,D,20090505,000000,4.35886,4.42313,4.35886,4.42313,1192.0441172836,0
+CLMB.US,D,20090506,000000,4.39972,4.48769,4.22438,4.47027,12446.562703562,0
+CLMB.US,D,20090507,000000,4.45265,4.49369,4.14194,4.14194,10451.996494786,0
+CLMB.US,D,20090508,000000,4.38236,4.38829,4.27698,4.27698,8253.5982122396,0
+CLMB.US,D,20090511,000000,4.25344,4.32953,4.07774,4.07774,7664.5128472076,0
+CLMB.US,D,20090512,000000,4.29448,4.34141,4.21839,4.30592,6088.2826222946,0
+CLMB.US,D,20090514,000000,4.07774,4.08354,4.0367,4.0367,18923.300168015,0
+CLMB.US,D,20090515,000000,4.15984,4.15984,4.013,4.013,6552.5075023469,0
+CLMB.US,D,20090518,000000,4.02515,4.07774,3.98985,3.98985,6191.7994346281,0
+CLMB.US,D,20090519,000000,4.17725,4.17725,3.98985,4.05993,2740.5275677568,0
+CLMB.US,D,20090520,000000,4.13642,4.17154,4.09506,4.09506,5186.5124529977,0
+CLMB.US,D,20090521,000000,4.1128,4.31172,4.013,4.16547,37352.494314274,0
+CLMB.US,D,20090522,000000,4.013,4.27698,4.013,4.16547,8194.9031124628,0
+CLMB.US,D,20090526,000000,4.16547,4.27698,4.013,4.27698,3962.4528267449,0
+CLMB.US,D,20090527,000000,4.02515,4.27698,4.013,4.04251,7161.8693563925,0
+CLMB.US,D,20090528,000000,4.0543,4.14821,4.0543,4.12431,2478.00039421,0
+CLMB.US,D,20090529,000000,4.08936,4.10099,4.04251,4.10099,9089.2029963337,0
+CLMB.US,D,20090601,000000,4.10099,4.13642,4.10099,4.13642,8217.3139687412,0
+CLMB.US,D,20090602,000000,4.1128,4.17725,3.98395,4.00711,6398.8330592951,0
+CLMB.US,D,20090603,000000,3.98395,4.21839,3.98395,4.03096,14126.309740808,0
+CLMB.US,D,20090604,000000,4.1128,4.13039,4.10099,4.13039,10378.360824157,0
+CLMB.US,D,20090605,000000,4.21839,4.21839,3.96624,4.15984,13641.808371742,0
+CLMB.US,D,20090608,000000,4.15984,4.15984,4.1128,4.15984,7508.7040368913,0
+CLMB.US,D,20090609,000000,4.15984,4.23012,4.04251,4.23012,4798.057610839,0
+CLMB.US,D,20090610,000000,4.17154,4.20067,4.04251,4.04832,3889.8843397482,0
+CLMB.US,D,20090611,000000,4.04832,4.17725,4.04832,4.15984,10064.60883626,0
+CLMB.US,D,20090612,000000,4.07175,4.15984,4.07175,4.15984,389.52202579099,0
+CLMB.US,D,20090615,000000,4.04832,4.13039,4.04832,4.04832,2118.3595101236,0
+CLMB.US,D,20090616,000000,4.0543,4.13039,4.04832,4.13039,8701.8153378073,0
+CLMB.US,D,20090617,000000,4.04832,4.14194,4.04832,4.10099,7337.9546557227,0
+CLMB.US,D,20090618,000000,4.07175,4.1185,3.99575,4.1128,8083.9160147032,0
+CLMB.US,D,20090619,000000,4.01908,4.18896,4.013,4.18896,2002.0364942024,0
+CLMB.US,D,20090622,000000,4.10099,4.10099,3.96624,3.97232,5078.7269061351,0
+CLMB.US,D,20090623,000000,4.00147,4.33552,3.99575,4.25935,20184.711221399,0
+CLMB.US,D,20090624,000000,4.25344,4.48769,4.07175,4.07175,17475.131978978,0
+CLMB.US,D,20090625,000000,4.13642,4.13642,4.13642,4.13642,854.81408947555,0
+CLMB.US,D,20090626,000000,4.10699,4.10699,4.10699,4.10699,686.1990755715,0
+CLMB.US,D,20090629,000000,4.15984,4.15984,4.04251,4.15382,3245.3054258367,0
+CLMB.US,D,20090630,000000,4.08354,4.15382,4.07175,4.15382,6448.9906900134,0
+CLMB.US,D,20090701,000000,4.07774,4.14821,4.07774,4.10099,1065.0492650394,0
+CLMB.US,D,20090702,000000,4.04832,4.10699,4.04832,4.10699,1164.2973428438,0
+CLMB.US,D,20090706,000000,4.10099,4.10699,4.10099,4.10099,16271.348841741,0
+CLMB.US,D,20090707,000000,4.0367,4.18896,4.02515,4.10099,3090.5637991526,0
+CLMB.US,D,20090708,000000,4.17154,4.17154,4.00147,4.04251,2476.9332105778,0
+CLMB.US,D,20090709,000000,4.04251,4.04832,4.04251,4.04832,928.44976010453,0
+CLMB.US,D,20090710,000000,4.00147,4.03096,4.00147,4.00711,4441.6182776494,0
+CLMB.US,D,20090713,000000,4.09506,4.13039,4.00147,4.04832,1469.5118616827,0
+CLMB.US,D,20090714,000000,4.18307,4.18307,4.07175,4.07175,1180.3050973283,0
+CLMB.US,D,20090715,000000,4.09506,4.09506,4.00147,4.04251,9275.9601319868,0
+CLMB.US,D,20090716,000000,4.07175,4.18307,4.013,4.05993,13156.239819045,0
+CLMB.US,D,20090717,000000,4.04832,4.04832,4.04251,4.04832,512.24814350594,0
+CLMB.US,D,20090720,000000,4.05993,4.10699,4.05993,4.10699,2991.3157213482,0
+CLMB.US,D,20090721,000000,4.10699,4.18307,4.10699,4.18307,1021.294736115,0
+CLMB.US,D,20090722,000000,4.17725,4.38829,4.13039,4.38829,6384.9596720751,0
+CLMB.US,D,20090723,000000,4.13642,4.394,4.13642,4.394,3887.7499724837,0
+CLMB.US,D,20090724,000000,4.36467,4.36467,4.17725,4.17725,617.89932310405,0
+CLMB.US,D,20090727,000000,4.38236,4.394,4.30592,4.30592,3269.8506493796,0
+CLMB.US,D,20090728,000000,4.17154,4.33552,4.17154,4.25344,2788.5508312104,0
+CLMB.US,D,20090729,000000,4.19515,4.20067,4.18896,4.18896,2374.4835818766,0
+CLMB.US,D,20090730,000000,4.20659,4.25935,4.20659,4.25935,5251.6106545683,0
+CLMB.US,D,20090731,000000,4.394,4.54628,4.33552,4.34722,17372.682350278,0
+CLMB.US,D,20090803,000000,4.5876,4.5876,4.394,4.52864,18663.974545365,0
+CLMB.US,D,20090804,000000,4.61646,4.71587,4.48209,4.71587,15530.72340092,0
+CLMB.US,D,20090805,000000,4.8331,4.8331,4.61065,4.8331,1375.5997020399,0
+CLMB.US,D,20090806,000000,4.80414,4.8331,4.79844,4.79844,3069.2201265064,0
+CLMB.US,D,20090807,000000,4.56987,4.95051,4.55799,4.86843,7087.1665021312,0
+CLMB.US,D,20090810,000000,4.72803,4.79844,4.66949,4.76872,61704.557619821,0
+CLMB.US,D,20090811,000000,4.76301,4.76301,4.5876,4.6871,18545.51716218,0
+CLMB.US,D,20090812,000000,4.5817,4.59303,4.46409,4.52294,9198.0557268286,0
+CLMB.US,D,20090813,000000,4.46409,4.56406,4.46409,4.51143,5277.2230617436,0
+CLMB.US,D,20090814,000000,4.46409,4.50521,4.46409,4.50521,7747.7531705275,0
+CLMB.US,D,20090817,000000,4.39972,4.54035,4.394,4.50521,4015.8120083601,0
+CLMB.US,D,20090818,000000,4.54035,4.54035,4.39972,4.42913,2440.6489670793,0
+CLMB.US,D,20090819,000000,4.394,4.45818,4.394,4.45818,7078.6290330728,0
+CLMB.US,D,20090820,000000,4.48209,4.54035,4.39972,4.54035,3691.3881841398,0
+CLMB.US,D,20090821,000000,4.51143,4.76301,4.48769,4.5876,4343.4373834774,0
+CLMB.US,D,20090824,000000,4.75756,4.75756,4.42313,4.52864,3420.3235415345,0
+CLMB.US,D,20090825,000000,4.51143,4.55216,4.48769,4.51143,6918.5514882272,0
+CLMB.US,D,20090826,000000,4.56987,4.6871,4.56987,4.62844,1876.1088255906,0
+CLMB.US,D,20090827,000000,4.61646,4.62844,4.42313,4.62844,4350.9076689036,0
+CLMB.US,D,20090828,000000,4.65759,4.65759,4.48769,4.51713,15018.475257415,0
+CLMB.US,D,20090831,000000,4.54628,4.54628,4.54628,4.54628,686.1990755715,0
+CLMB.US,D,20090901,000000,4.51143,4.63408,4.45265,4.63408,12590.632493924,0
+CLMB.US,D,20090902,000000,4.4994,4.63998,4.48769,4.63998,1078.9226522594,0
+CLMB.US,D,20090903,000000,4.54035,4.63998,4.48769,4.49369,6723.2568835155,0
+CLMB.US,D,20090904,000000,4.62844,4.62844,4.55216,4.59303,5518.4065626442,0
+CLMB.US,D,20090908,000000,4.59303,4.59902,4.50521,4.59902,8669.7998288381,0
+CLMB.US,D,20090909,000000,4.50521,4.62844,4.50521,4.62844,1390.5402728922,0
+CLMB.US,D,20090910,000000,4.55799,4.65759,4.55799,4.62844,23776.851327734,0
+CLMB.US,D,20090911,000000,4.62844,4.65759,4.62844,4.62844,6314.5255523431,0
+CLMB.US,D,20090914,000000,4.5755,4.5755,4.48769,4.51143,8867.2288008144,0
+CLMB.US,D,20090915,000000,4.48769,4.62844,4.43494,4.54035,17101.617707672,0
+CLMB.US,D,20090916,000000,4.54035,4.68091,4.54035,4.68091,16700.356661926,0
+CLMB.US,D,20090917,000000,4.60484,4.68091,4.51143,4.56987,3754.3520184457,0
+CLMB.US,D,20090918,000000,4.54628,4.68091,4.54035,4.68091,8893.908391622,0
+CLMB.US,D,20090921,000000,4.6871,4.6871,4.45818,4.59303,19688.470832378,0
+CLMB.US,D,20090922,000000,4.59902,4.74568,4.59902,4.74568,20409.886967814,0
+CLMB.US,D,20090923,000000,4.76872,4.9741,4.55799,4.6871,38476.23867909,0
+CLMB.US,D,20090924,000000,4.69281,4.92128,4.52864,4.56987,27603.771833177,0
+CLMB.US,D,20090925,000000,4.61646,4.68091,4.51713,4.61065,8711.4199904979,0
+CLMB.US,D,20090928,000000,4.60484,4.96794,4.60484,4.8331,20850.633807957,0
+CLMB.US,D,20090929,000000,4.97991,5.02677,4.8331,4.97991,10136.110139624,0
+CLMB.US,D,20090930,000000,4.9741,5.21421,4.88023,5.20265,24067.125275721,0
+CLMB.US,D,20091001,000000,5.21421,5.24914,5.05602,5.24914,7682.6549689569,0
+CLMB.US,D,20091002,000000,4.98564,4.98564,4.90936,4.90936,5466.1145646614,0
+CLMB.US,D,20091005,000000,5.02677,5.03279,4.89205,4.92718,7226.9675579631,0
+CLMB.US,D,20091006,000000,4.9741,5.12639,4.9741,5.00915,11639.771877541,0
+CLMB.US,D,20091007,000000,5.00915,5.04438,4.96221,4.96221,2900.6051126025,0
+CLMB.US,D,20091008,000000,4.91528,5.12639,4.91528,5.09097,9968.5623093522,0
+CLMB.US,D,20091009,000000,5.02089,5.12047,4.86281,4.98564,12329.172504009,0
+CLMB.US,D,20091012,000000,5.1145,5.12639,4.95051,5.09097,10362.353069672,0
+CLMB.US,D,20091013,000000,5.12639,5.72403,5.10286,5.15563,111359.54484729,0
+CLMB.US,D,20091014,000000,5.34332,5.41342,5.16713,5.26695,10852.1903569,0
+CLMB.US,D,20091015,000000,4.78633,5.06764,4.77483,4.9741,87361.786507673,0
+CLMB.US,D,20091016,000000,4.80414,4.95632,4.54035,4.69281,70025.388400895,0
+CLMB.US,D,20091019,000000,4.68091,4.89205,4.67529,4.70464,24985.970383134,0
+CLMB.US,D,20091020,000000,4.70464,4.88632,4.68091,4.68091,10751.875095463,0
+CLMB.US,D,20091021,000000,4.6871,4.79844,4.6871,4.74568,7685.8565198538,0
+CLMB.US,D,20091022,000000,4.79844,4.79844,4.64578,4.78071,4230.3159184533,0
+CLMB.US,D,20091023,000000,4.78071,4.78071,4.63408,4.76872,6653.8899474157,0
+CLMB.US,D,20091026,000000,4.75756,4.75756,4.68091,4.68091,2426.7755798594,0
+CLMB.US,D,20091027,000000,4.71587,4.73938,4.68091,4.68091,3723.4036931088,0
+CLMB.US,D,20091028,000000,4.72222,4.72222,4.43494,4.55799,54013.365181805,0
+CLMB.US,D,20091029,000000,4.63408,4.69281,4.46409,4.46409,20583.837899881,0
+CLMB.US,D,20091030,000000,4.46409,4.68091,4.45818,4.48209,17170.984643773,0
+CLMB.US,D,20091102,000000,4.48769,4.65167,4.47027,4.50521,14591.601804492,0
+CLMB.US,D,20091103,000000,4.56406,4.64578,4.48209,4.59902,28795.81595046,0
+CLMB.US,D,20091104,000000,4.55216,4.5817,4.55216,4.5817,1036.2353069672,0
+CLMB.US,D,20091105,000000,4.51143,4.66949,4.51143,4.62844,17789.951150509,0
+CLMB.US,D,20091106,000000,4.53492,4.67529,4.51143,4.54035,3516.3700684419,0
+CLMB.US,D,20091109,000000,4.54628,4.69281,4.54628,4.69281,7048.7478913684,0
+CLMB.US,D,20091110,000000,4.59303,4.6871,4.45818,4.62844,13683.428533402,0
+CLMB.US,D,20091111,000000,4.61646,4.80414,4.61646,4.76872,10784.957788065,0
+CLMB.US,D,20091112,000000,4.66348,4.72803,4.53492,4.60484,20292.496768261,0
+CLMB.US,D,20091113,000000,4.61646,4.6871,4.52864,4.55216,10504.288492769,0
+CLMB.US,D,20091116,000000,4.59902,4.6871,4.52864,4.54035,31402.94556418,0
+CLMB.US,D,20091117,000000,4.54035,4.54035,4.47617,4.50521,7837.3965956409,0
+CLMB.US,D,20091118,000000,4.47027,4.54035,4.46409,4.46409,16212.653741963,0
+CLMB.US,D,20091119,000000,4.45818,4.60484,4.37066,4.45265,13006.834110522,0
+CLMB.US,D,20091120,000000,4.48769,4.59902,4.48209,4.52294,6567.4480731991,0
+CLMB.US,D,20091123,000000,4.59303,4.66949,4.51713,4.51713,21433.316071194,0
+CLMB.US,D,20091124,000000,4.61646,4.61646,4.56987,4.56987,4609.1661079211,0
+CLMB.US,D,20091125,000000,4.56987,4.56987,4.46409,4.48209,4437.3495431203,0
+CLMB.US,D,20091127,000000,4.45265,4.56987,4.44683,4.56987,2244.2871787354,0
+CLMB.US,D,20091130,000000,4.56406,4.56406,4.42313,4.48209,6298.5177978586,0
+CLMB.US,D,20091201,000000,4.39972,4.49369,4.29448,4.33552,30984.609580315,0
+CLMB.US,D,20091202,000000,4.32382,4.45818,4.25935,4.25935,18175.20444177,0
+CLMB.US,D,20091203,000000,4.394,4.44085,4.25935,4.29448,28380.681517494,0
+CLMB.US,D,20091204,000000,4.31172,4.48769,4.20659,4.23012,30937.653500495,0
+CLMB.US,D,20091207,000000,4.21839,4.48209,4.13039,4.13039,26742.554641907,0
+CLMB.US,D,20091208,000000,4.23562,4.44085,4.13039,4.31791,40518.828151321,0
+CLMB.US,D,20091209,000000,4.28287,4.3003,4.23562,4.24773,7597.2802783726,0
+CLMB.US,D,20091210,000000,4.17725,4.24773,4.17725,4.18896,19223.178768693,0
+CLMB.US,D,20091211,000000,4.27087,4.36467,4.19515,4.34722,140121.21092152,0
+CLMB.US,D,20091214,000000,4.34141,4.39972,4.30592,4.30592,7330.4843702966,0
+CLMB.US,D,20091215,000000,4.28287,4.42313,4.28287,4.30592,7002.8589951792,0
+CLMB.US,D,20091216,000000,4.25935,4.39972,4.25935,4.38236,4700.9439002994,0
+CLMB.US,D,20091217,000000,4.4057,4.4057,4.32953,4.32953,3359.4940744931,0
+CLMB.US,D,20091218,000000,4.32953,4.394,4.32382,4.32382,13385.684299989,0
+CLMB.US,D,20091221,000000,4.39972,4.42313,4.34722,4.38236,11134.99401946,0
+CLMB.US,D,20091222,000000,4.42313,4.42313,4.38236,4.38236,5134.2204550148,0
+CLMB.US,D,20091223,000000,4.42313,4.42313,4.37664,4.37664,512.24814350594,0
+CLMB.US,D,20091224,000000,4.33552,4.41723,4.22438,4.41723,4609.1661079211,0
+CLMB.US,D,20091228,000000,4.42313,4.48769,4.394,4.39972,6574.9183586253,0
+CLMB.US,D,20091229,000000,4.35295,4.53492,4.35295,4.53492,6730.7271689417,0
+CLMB.US,D,20091230,000000,4.53492,4.63998,4.42913,4.59902,4883.4323014233,0
+CLMB.US,D,20091231,000000,4.66949,4.66949,4.51143,4.65759,1427.8917000228,0
+CLMB.US,D,20100104,000000,4.65167,4.65759,4.59902,4.65759,2220.8091388247,0
+CLMB.US,D,20100105,000000,4.5876,4.6871,4.5876,4.66348,11432.738252873,0
+CLMB.US,D,20100106,000000,4.6988,4.71063,4.54035,4.60484,6262.2335543601,0
+CLMB.US,D,20100107,000000,4.62844,4.71063,4.55216,4.65759,13045.252721284,0
+CLMB.US,D,20100108,000000,4.74568,4.74568,4.6871,4.6871,1583.7005103392,0
+CLMB.US,D,20100111,000000,4.66949,4.66949,4.61646,4.62844,3287.9927711288,0
+CLMB.US,D,20100112,000000,4.6871,4.6871,4.34722,4.59902,12015.420516111,0
+CLMB.US,D,20100113,000000,4.71587,4.77483,4.62844,4.75756,6690.1741909141,0
+CLMB.US,D,20100114,000000,4.64578,4.6871,4.62844,4.62844,4014.7448247278,0
+CLMB.US,D,20100119,000000,4.62844,4.79844,4.54035,4.54035,29200.278547103,0
+CLMB.US,D,20100120,000000,4.65759,4.65759,4.51713,4.62254,1979.6256379241,0
+CLMB.US,D,20100121,000000,4.5755,4.67529,4.54035,4.65759,6779.8176160276,0
+CLMB.US,D,20100122,000000,4.65759,4.8331,4.62254,4.72222,13093.275984738,0
+CLMB.US,D,20100125,000000,4.69281,4.86281,4.69281,4.83919,30210.901446895,0
+CLMB.US,D,20100126,000000,4.70464,4.70464,4.63998,4.64578,5626.192109507,0
+CLMB.US,D,20100127,000000,4.45818,4.91528,4.45818,4.78071,21316.993055273,0
+CLMB.US,D,20100128,000000,4.71587,4.83919,4.71587,4.80977,7377.440450118,0
+CLMB.US,D,20100129,000000,4.83919,4.89205,4.76301,4.88632,2744.796302286,0
+CLMB.US,D,20100201,000000,4.88632,4.96221,4.88632,4.92128,16112.338480526,0
+CLMB.US,D,20100202,000000,4.96221,5.00915,4.96221,5.00915,19282.941052102,0
+CLMB.US,D,20100203,000000,5.03279,5.03279,4.88023,4.93317,5200.3858402176,0
+CLMB.US,D,20100204,000000,4.72803,4.99756,4.71587,4.9445,8217.3139687412,0
+CLMB.US,D,20100205,000000,4.74568,4.87442,4.74568,4.84529,6919.6186718595,0
+CLMB.US,D,20100208,000000,4.73938,4.87442,4.73938,4.86843,4142.8068606043,0
+CLMB.US,D,20100209,000000,4.86843,5.06182,4.85681,5.02089,15840.20665429,0
+CLMB.US,D,20100210,000000,4.97991,5.02089,4.78633,4.84529,3582.5354536446,0
+CLMB.US,D,20100211,000000,4.79251,5.01506,4.79251,4.99756,3915.4967469235,0
+CLMB.US,D,20100212,000000,4.8331,4.96794,4.69281,4.89205,38284.145625275,0
+CLMB.US,D,20100216,000000,4.83919,4.95051,4.62844,4.81593,30758.366650266,0
+CLMB.US,D,20100217,000000,4.9389,5.00915,4.9389,4.99756,4693.4736148732,0
+CLMB.US,D,20100218,000000,4.99756,5.02089,4.8331,4.99154,13458.252786987,0
+CLMB.US,D,20100219,000000,5.01506,5.01506,4.80414,4.80414,4329.5639962576,0
+CLMB.US,D,20100222,000000,5.00915,5.00915,4.85681,4.85681,7928.1072043867,0
+CLMB.US,D,20100223,000000,4.82777,5.00327,4.82777,4.8331,3052.1451883896,0
+CLMB.US,D,20100224,000000,5.00915,5.00915,4.86281,5.00327,4187.6285731611,0
+CLMB.US,D,20100225,000000,4.92128,4.96221,4.6988,4.83919,7307.0063303859,0
+CLMB.US,D,20100226,000000,4.75756,4.83919,4.6988,4.6988,2934.7549888362,0
+CLMB.US,D,20100301,000000,4.81593,4.91528,4.81593,4.86843,14408.046219737,0
+CLMB.US,D,20100302,000000,4.89205,4.96794,4.85108,4.86281,9384.8128624818,0
+CLMB.US,D,20100303,000000,4.91528,4.92128,4.8331,4.89205,6399.9002429274,0
+CLMB.US,D,20100304,000000,4.9445,4.95632,4.86843,4.95632,4360.5123215944,0
+CLMB.US,D,20100305,000000,4.86281,5.01506,4.86281,4.97991,17276.635823371,0
+CLMB.US,D,20100308,000000,4.95051,4.97991,4.86281,4.89794,8540.6706093294,0
+CLMB.US,D,20100309,000000,4.9389,5.09716,4.9389,5.07954,17278.770190635,0
+CLMB.US,D,20100310,000000,5.07954,5.13799,4.98564,4.98564,5684.8872092838,0
+CLMB.US,D,20100311,000000,5.12047,5.12639,5.12047,5.12639,3710.5974895212,0
+CLMB.US,D,20100312,000000,5.02677,5.12047,5.00915,5.01506,9357.0660880419,0
+CLMB.US,D,20100315,000000,5.00327,5.07363,5.00327,5.01506,2570.8453702205,0
+CLMB.US,D,20100316,000000,5.00915,5.12047,5.00915,5.12047,8058.3036075279,0
+CLMB.US,D,20100317,000000,5.09716,5.17907,5.06764,5.17907,7388.112286441,0
+CLMB.US,D,20100318,000000,5.12639,5.12639,5.09716,5.09716,1449.2353726689,0
+CLMB.US,D,20100319,000000,5.07363,5.15563,5.01506,5.15563,8047.6317712049,0
+CLMB.US,D,20100322,000000,5.17324,5.19658,5.13799,5.19658,34655.721275442,0
+CLMB.US,D,20100323,000000,5.19658,5.37236,5.19658,5.26695,10798.831175285,0
+CLMB.US,D,20100324,000000,5.40151,5.43692,5.27287,5.36045,34992.95130325,0
+CLMB.US,D,20100325,000000,5.43093,5.43692,5.30191,5.30191,16735.573721792,0
+CLMB.US,D,20100326,000000,5.50131,5.50131,5.39578,5.39578,12647.193226435,0
+CLMB.US,D,20100329,000000,5.39006,5.46587,5.39006,5.46587,5857.770957717,0
+CLMB.US,D,20100330,000000,5.36045,5.47788,5.27856,5.36045,7791.5076994519,0
+CLMB.US,D,20100331,000000,5.39006,5.39006,5.30191,5.35466,2391.5585199933,0
+CLMB.US,D,20100401,000000,5.41921,5.41921,5.32559,5.34332,3126.8480426509,0
+CLMB.US,D,20100405,000000,5.41921,5.41921,5.40731,5.40731,1072.5195504656,0
+CLMB.US,D,20100406,000000,5.40731,5.46017,5.40731,5.41342,5036.0395608428,0
+CLMB.US,D,20100407,000000,5.47788,5.47788,5.24914,5.27287,14700.454534988,0
+CLMB.US,D,20100408,000000,5.2201,5.26695,5.21421,5.24914,7597.2802783726,0
+CLMB.US,D,20100409,000000,5.27287,5.33143,5.26695,5.33143,4439.4839103849,0
+CLMB.US,D,20100412,000000,5.3137,5.37856,5.3137,5.37856,9128.6887907289,0
+CLMB.US,D,20100413,000000,5.30191,5.36638,5.27287,5.36638,4694.5407985056,0
+CLMB.US,D,20100414,000000,5.39006,5.39006,5.24334,5.30191,17222.209458123,0
+CLMB.US,D,20100415,000000,5.30191,5.33143,5.27287,5.27287,9147.8980961104,0
+CLMB.US,D,20100416,000000,5.34332,5.34332,5.24334,5.27287,7137.3241328495,0
+CLMB.US,D,20100419,000000,5.02677,5.33733,4.44085,5.27856,6904.6781010072,0
+CLMB.US,D,20100420,000000,5.33733,5.34332,5.27856,5.27856,5080.8612733996,0
+CLMB.US,D,20100421,000000,5.21421,5.34332,5.21421,5.34332,4093.7164135184,0
+CLMB.US,D,20100422,000000,5.33143,5.33143,5.24334,5.24334,2711.7136096847,0
+CLMB.US,D,20100423,000000,5.27287,5.32559,5.27287,5.3199,3193.0134278537,0
+CLMB.US,D,20100426,000000,5.27287,5.43093,5.27287,5.41921,36607.600138925,0
+CLMB.US,D,20100427,000000,5.36638,5.65386,5.36638,5.5831,31074.253005429,0
+CLMB.US,D,20100428,000000,5.79424,5.79424,5.595,5.68281,11967.397252657,0
+CLMB.US,D,20100429,000000,5.74166,5.79424,5.56567,5.77653,26285.800047281,0
+CLMB.US,D,20100430,000000,5.75308,5.92887,5.29027,5.69489,82292.66425423,0
+CLMB.US,D,20100503,000000,5.72985,5.92887,5.72985,5.84118,15872.222163258,0
+CLMB.US,D,20100504,000000,5.82946,5.88794,5.44863,5.75308,3391.5095834622,0
+CLMB.US,D,20100505,000000,5.55987,5.71212,5.55987,5.6652,7065.8228294851,0
+CLMB.US,D,20100506,000000,5.595,5.71212,5.33143,5.33143,55577.856386763,0
+CLMB.US,D,20100507,000000,5.50731,5.70661,5.30191,5.67708,31479.782785705,0
+CLMB.US,D,20100510,000000,5.92887,5.92887,5.71212,5.8587,30493.705109456,0
+CLMB.US,D,20100511,000000,5.8004,6.07525,5.60689,5.86459,17119.759829421,0
+CLMB.US,D,20100512,000000,5.92887,5.92887,5.74166,5.8587,13427.304461649,0
+CLMB.US,D,20100513,000000,5.83534,5.92317,5.68281,5.77097,13683.428533402,0
+CLMB.US,D,20100514,000000,5.8004,5.87631,5.69489,5.75909,7802.1795357749,0
+CLMB.US,D,20100517,000000,5.71212,5.76526,5.57758,5.70043,10378.360824157,0
+CLMB.US,D,20100518,000000,5.71212,5.77097,5.71212,5.71212,10975.983658247,0
+CLMB.US,D,20100519,000000,5.75909,5.75909,5.56567,5.75909,151596.63651969,0
+CLMB.US,D,20100520,000000,5.71212,5.74166,5.595,5.64174,73836.301151853,0
+CLMB.US,D,20100521,000000,5.56567,5.56567,5.47198,5.52474,13910.738647082,0
+CLMB.US,D,20100524,000000,5.5831,5.74166,5.47198,5.47198,11479.694332695,0
+CLMB.US,D,20100525,000000,5.39578,5.56567,5.30191,5.56567,20308.504522747,0
+CLMB.US,D,20100526,000000,5.33733,5.71794,5.30191,5.53682,15532.857768185,0
+CLMB.US,D,20100527,000000,5.62423,5.71794,5.46017,5.63606,18481.486144242,0
+CLMB.US,D,20100528,000000,5.62423,5.65386,5.45433,5.64758,4609.1661079211,0
+CLMB.US,D,20100601,000000,5.56567,5.62423,5.55434,5.57204,17422.839980996,0
+CLMB.US,D,20100602,000000,5.63606,5.65386,5.57204,5.65386,10267.373726397,0
+CLMB.US,D,20100603,000000,5.67708,5.74166,5.60101,5.62423,15401.594181412,0
+CLMB.US,D,20100604,000000,5.58922,5.70043,5.56567,5.56567,3896.2874415421,0
+CLMB.US,D,20100607,000000,5.62423,5.71212,5.56567,5.595,18173.070074506,0
+CLMB.US,D,20100608,000000,5.56567,5.68871,5.41342,5.56567,8965.4096949863,0
+CLMB.US,D,20100609,000000,5.71212,5.71794,5.57758,5.67146,21797.225689809,0
+CLMB.US,D,20100610,000000,5.67708,5.75909,5.64174,5.75308,29392.371600917,0
+CLMB.US,D,20100611,000000,5.75308,5.8587,5.68281,5.85298,13569.239884745,0
+CLMB.US,D,20100614,000000,5.8587,5.97591,5.8587,5.95818,8959.0065931925,0
+CLMB.US,D,20100615,000000,5.97591,6.18685,5.87058,6.18103,16410.08271394,0
+CLMB.US,D,20100616,000000,6.18685,6.19247,5.73554,5.87058,22968.99331808,0
+CLMB.US,D,20100617,000000,5.95818,6.01687,5.78842,5.88794,4848.2152415573,0
+CLMB.US,D,20100618,000000,5.95818,5.95818,5.79424,5.83534,21314.858688009,0
+CLMB.US,D,20100621,000000,5.77653,5.96412,5.60101,5.81746,25841.851656242,0
+CLMB.US,D,20100622,000000,5.72403,5.8004,5.57758,5.60689,5263.3496745235,0
+CLMB.US,D,20100623,000000,5.60689,5.63014,5.53682,5.57204,1876.1088255906,0
+CLMB.US,D,20100624,000000,5.51891,5.77097,5.50731,5.68871,4616.6363933473,0
+CLMB.US,D,20100625,000000,5.595,5.7825,5.51891,5.53682,6388.161222972,0
+CLMB.US,D,20100628,000000,5.54198,5.76526,5.50731,5.53682,4142.8068606043,0
+CLMB.US,D,20100629,000000,5.71794,5.71794,5.50731,5.63014,4172.6880023089,0
+CLMB.US,D,20100630,000000,5.66491,5.6768,5.10774,5.31511,36418.708636008,0
+CLMB.US,D,20100701,000000,5.3137,5.43692,5.27287,5.33143,6572.7839913607,0
+CLMB.US,D,20100702,000000,5.33143,5.40731,5.27287,5.27856,3000.920374039,0
+CLMB.US,D,20100706,000000,5.19087,5.27287,5.04438,5.06764,18302.199294015,0
+CLMB.US,D,20100707,000000,5.16134,5.21421,5.06764,5.07363,5282.5589799051,0
+CLMB.US,D,20100708,000000,5.06764,5.06764,5.00327,5.00327,5976.2283409027,0
+CLMB.US,D,20100709,000000,5.03839,5.12047,5.02089,5.12047,15072.901622662,0
+CLMB.US,D,20100712,000000,5.02089,5.13799,5.02089,5.02677,3184.4759587953,0
+CLMB.US,D,20100713,000000,5.12639,5.12639,5.00327,5.06764,20409.886967814,0
+CLMB.US,D,20100714,000000,5.09097,5.24914,5.07363,5.24914,11916.172438308,0
+CLMB.US,D,20100715,000000,5.26695,5.26695,5.20265,5.2378,5118.2127005302,0
+CLMB.US,D,20100716,000000,5.26695,5.26695,5.16713,5.25506,3414.9876233729,0
+CLMB.US,D,20100719,000000,5.27287,5.27287,5.15563,5.15563,2790.6851984751,0
+CLMB.US,D,20100720,000000,5.24334,5.26114,5.24334,5.26114,2900.6051126025,0
+CLMB.US,D,20100721,000000,5.20849,5.26114,5.12639,5.18487,6466.0656281303,0
+CLMB.US,D,20100722,000000,5.13799,5.26114,5.13799,5.26114,1538.8787977825,0
+CLMB.US,D,20100723,000000,5.25506,5.49532,5.24914,5.38409,6006.1094826072,0
+CLMB.US,D,20100726,000000,5.39006,5.45433,5.36045,5.44863,5655.0060675791,0
+CLMB.US,D,20100727,000000,5.47198,5.52474,5.46587,5.50731,4456.5588485017,0
+CLMB.US,D,20100728,000000,5.50731,5.63014,5.44863,5.47788,10701.717464745,0
+CLMB.US,D,20100729,000000,5.47788,5.53064,5.45433,5.50731,12413.480010961,0
+CLMB.US,D,20100730,000000,5.56567,5.87058,5.56567,5.86459,44085.355850481,0
+CLMB.US,D,20100802,000000,5.91136,5.91136,5.77653,5.80611,4947.4633193616,0
+CLMB.US,D,20100803,000000,5.74765,5.8587,5.74166,5.82946,4946.3961357292,0
+CLMB.US,D,20100804,000000,5.82946,5.82946,5.82348,5.82946,2960.3673960114,0
+CLMB.US,D,20100805,000000,5.71212,5.82946,5.71212,5.77097,6855.5876539213,0
+CLMB.US,D,20100806,000000,5.76526,5.77097,5.76526,5.77097,3069.2201265064,0
+CLMB.US,D,20100809,000000,5.8004,5.85298,5.72985,5.82946,21149.445225003,0
+CLMB.US,D,20100810,000000,5.8004,5.8004,5.70043,5.70043,8010.2803440742,0
+CLMB.US,D,20100811,000000,5.70661,5.72985,5.52474,5.60101,5174.7734330424,0
+CLMB.US,D,20100812,000000,5.53064,5.56567,5.44863,5.4894,15465.62519935,0
+CLMB.US,D,20100813,000000,5.44863,5.48387,5.20849,5.34332,6774.4816978662,0
+CLMB.US,D,20100816,000000,5.32559,5.47788,5.32559,5.40731,9550.226325489,0
+CLMB.US,D,20100817,000000,5.33733,5.55434,5.33733,5.55434,18516.703204108,0
+CLMB.US,D,20100818,000000,5.47788,5.56567,5.47788,5.56567,4325.2952617283,0
+CLMB.US,D,20100819,000000,5.5831,5.87058,5.39578,5.67146,18848.597313754,0
+CLMB.US,D,20100820,000000,5.77653,5.91735,5.77653,5.85298,4454.4244812371,0
+CLMB.US,D,20100823,000000,5.84118,5.88794,5.81746,5.82946,8017.7506295003,0
+CLMB.US,D,20100824,000000,5.44266,5.85298,5.44266,5.80611,3946.4450722604,0
+CLMB.US,D,20100825,000000,5.47788,5.74166,5.47788,5.74166,955.12935091213,0
+CLMB.US,D,20100826,000000,5.84118,5.84118,5.62423,5.78842,4979.4788283307,0
+CLMB.US,D,20100827,000000,5.74166,5.74166,5.68281,5.68281,4629.4425969349,0
+CLMB.US,D,20100830,000000,5.67146,5.67146,5.62423,5.62423,1363.8606820846,0
+CLMB.US,D,20100831,000000,5.70034,5.70034,5.62331,5.62331,7606.8849310633,0
+CLMB.US,D,20100901,000000,5.65386,5.70043,5.65386,5.70043,1750.1811569787,0
+CLMB.US,D,20100902,000000,5.74765,5.84707,5.68871,5.84707,23107.72719028,0
+CLMB.US,D,20100903,000000,5.79424,5.88794,5.55434,5.77653,8267.4715994594,0
+CLMB.US,D,20100907,000000,5.81746,5.81746,5.74166,5.76526,2130.0985300789,0
+CLMB.US,D,20100908,000000,5.55987,5.8587,5.55987,5.84118,1876.1088255906,0
+CLMB.US,D,20100909,000000,5.88222,5.88222,5.63606,5.85298,6788.3550850861,0
+CLMB.US,D,20100910,000000,5.82946,5.88794,5.82348,5.88794,6466.0656281303,0
+CLMB.US,D,20100913,000000,5.84707,5.91735,5.79424,5.86459,5427.6959538984,0
+CLMB.US,D,20100914,000000,5.87058,5.9464,5.81175,5.89974,7682.6549689569,0
+CLMB.US,D,20100915,000000,5.86459,5.89974,5.8587,5.8587,2171.7186917388,0
+CLMB.US,D,20100916,000000,5.88794,5.96412,5.87631,5.96412,3941.1091540988,0
+CLMB.US,D,20100917,000000,5.9464,6.00524,5.88794,6.00524,7785.1045976581,0
+CLMB.US,D,20100920,000000,5.9464,6.09315,5.76526,6.09315,11689.929508259,0
+CLMB.US,D,20100921,000000,6.00524,6.00524,5.87058,5.88794,1943.3413944257,0
+CLMB.US,D,20100922,000000,6.00524,6.09315,5.99333,6.02294,6292.1146960647,0
+CLMB.US,D,20100923,000000,5.91136,5.98763,5.87058,5.96412,6910.0140191688,0
+CLMB.US,D,20100924,000000,5.97591,6.02858,5.8587,5.8587,1757.6514424048,0
+CLMB.US,D,20100927,000000,5.86459,5.86459,5.82946,5.82946,3414.9876233729,0
+CLMB.US,D,20100928,000000,5.77653,5.84707,5.77097,5.78842,5288.9620816989,0
+CLMB.US,D,20100929,000000,5.77097,5.77097,5.71212,5.71212,4953.8664211554,0
+CLMB.US,D,20100930,000000,5.63014,5.91735,5.63014,5.86459,3729.8067949026,0
+CLMB.US,D,20101001,000000,5.91136,5.91136,5.63014,5.63606,15809.258328952,0
+CLMB.US,D,20101004,000000,5.8004,5.90566,5.63606,5.64174,3926.1685832467,0
+CLMB.US,D,20101005,000000,5.64758,5.82946,5.64758,5.68871,2562.3079011621,0
+CLMB.US,D,20101006,000000,5.71212,5.71212,5.68281,5.68871,7697.5955398091,0
+CLMB.US,D,20101007,000000,5.68281,5.69489,5.65386,5.65386,1705.3594444219,0
+CLMB.US,D,20101008,000000,5.68871,5.68871,5.65386,5.65386,4271.9360801131,0
+CLMB.US,D,20101011,000000,5.65386,5.82348,5.65386,5.75308,5484.2566864106,0
+CLMB.US,D,20101012,000000,5.67708,5.89974,5.67146,5.89974,7206.6910689493,0
+CLMB.US,D,20101013,000000,5.84118,5.87058,5.71212,5.74166,3028.667148479,0
+CLMB.US,D,20101014,000000,5.83534,5.83534,5.71212,5.78842,5118.2127005302,0
+CLMB.US,D,20101015,000000,5.71212,6.00524,5.71212,5.98184,31524.604498262,0
+CLMB.US,D,20101018,000000,6.00524,6.00524,5.76526,5.76526,6870.5282247734,0
+CLMB.US,D,20101019,000000,5.72403,5.9464,5.71212,5.8587,4348.773301639,0
+CLMB.US,D,20101020,000000,5.77653,5.90566,5.77097,5.90566,10663.298853981,0
+CLMB.US,D,20101021,000000,5.97591,6.00524,5.92887,6.00524,4093.7164135184,0
+CLMB.US,D,20101022,000000,5.98184,6.02858,5.87631,6.02858,18495.359531461,0
+CLMB.US,D,20101025,000000,6.02858,6.02858,5.7825,5.9464,11528.78477978,0
+CLMB.US,D,20101026,000000,5.83534,5.8587,5.81175,5.84707,4539.7991718215,0
+CLMB.US,D,20101027,000000,5.85298,5.85298,5.84707,5.85298,1458.8400253597,0
+CLMB.US,D,20101028,000000,5.8587,5.91735,5.74765,5.8587,31766.855182795,0
+CLMB.US,D,20101029,000000,6.00776,6.53093,6.00776,6.393,253185.04802961,0
+CLMB.US,D,20101101,000000,6.84803,6.84803,6.59097,6.59726,87595.499723149,0
+CLMB.US,D,20101102,000000,6.54367,6.7084,6.50301,6.55537,22368.168933093,0
+CLMB.US,D,20101103,000000,6.56147,6.67889,6.50301,6.50301,8397.6680026006,0
+CLMB.US,D,20101104,000000,6.84803,6.88483,6.59097,6.77803,64590.22216157,0
+CLMB.US,D,20101105,000000,6.40376,6.86086,6.36273,6.70202,31744.444326516,0
+CLMB.US,D,20101108,000000,6.85449,6.85449,6.49765,6.59097,20691.623446743,0
+CLMB.US,D,20101109,000000,6.49121,6.68499,6.39777,6.39777,21774.814833532,0
+CLMB.US,D,20101110,000000,6.40376,6.62116,6.40376,6.44445,11428.469518344,0
+CLMB.US,D,20101111,000000,6.48549,6.53872,6.38606,6.38606,17664.023481897,0
+CLMB.US,D,20101112,000000,6.38606,6.38606,6.29799,6.29799,18367.297495584,0
+CLMB.US,D,20101115,000000,6.30397,6.31559,6.26893,6.30397,23616.773782889,0
+CLMB.US,D,20101116,000000,6.35673,6.43309,6.23952,6.27482,20948.814702128,0
+CLMB.US,D,20101117,000000,6.26893,6.45607,6.15169,6.45607,12202.177651764,0
+CLMB.US,D,20101118,000000,6.62116,6.65517,6.56147,6.56147,3365.897176287,0
+CLMB.US,D,20101119,000000,6.64337,6.83164,6.45034,6.73802,53810.600291667,0
+CLMB.US,D,20101122,000000,6.80775,6.85449,6.51538,6.66765,47697.77244583,0
+CLMB.US,D,20101123,000000,6.53215,6.79649,6.53215,6.74345,12912.921950879,0
+CLMB.US,D,20101124,000000,6.67889,6.82516,6.54367,6.7502,17814.496374051,0
+CLMB.US,D,20101126,000000,6.66765,6.69078,6.59097,6.59097,6267.5694725217,0
+CLMB.US,D,20101129,000000,6.47396,6.57339,6.3392,6.53215,8274.9418848857,0
+CLMB.US,D,20101130,000000,6.53036,6.53036,6.48277,6.48277,1537.8116141501,0
+CLMB.US,D,20101201,000000,6.59097,7.1357,6.59097,7.048,92935.686619198,0
+CLMB.US,D,20101202,000000,7.03037,7.20662,6.8424,7.01811,18285.124355897,0
+CLMB.US,D,20101203,000000,7.03647,7.11903,6.52062,6.68499,74067.880000062,0
+CLMB.US,D,20101206,000000,6.89075,6.89075,6.65517,6.71413,13299.242425772,0
+CLMB.US,D,20101207,000000,6.57911,6.77803,6.57339,6.72622,20420.558804137,0
+CLMB.US,D,20101208,000000,6.67889,6.81925,6.59097,6.7084,17848.646250285,0
+CLMB.US,D,20101209,000000,6.7502,6.81409,6.63149,6.65517,4943.1945848324,0
+CLMB.US,D,20101210,000000,6.74345,6.82516,6.63149,6.77212,5747.8510435897,0
+CLMB.US,D,20101213,000000,6.81925,6.81925,6.66765,6.68499,11018.671003538,0
+CLMB.US,D,20101214,000000,6.79051,7.03037,6.78447,6.83726,38825.207726853,0
+CLMB.US,D,20101215,000000,6.72021,6.8666,6.64936,6.67889,11967.397252657,0
+CLMB.US,D,20101216,000000,6.68499,6.73802,6.62519,6.64936,11612.0251031,0
+CLMB.US,D,20101217,000000,6.62519,6.73802,6.62519,6.66154,9384.8128624818,0
+CLMB.US,D,20101220,000000,6.8666,6.8666,6.63149,6.67355,14634.289149785,0
+CLMB.US,D,20101221,000000,6.95437,6.95437,6.72622,6.72622,1131.2146502423,0
+CLMB.US,D,20101222,000000,6.80211,6.80775,6.72021,6.72021,3754.3520184457,0
+CLMB.US,D,20101223,000000,6.79051,6.79051,6.63775,6.63775,11903.366234719,0
+CLMB.US,D,20101227,000000,6.63775,6.65517,6.53215,6.60899,8026.2880985588,0
+CLMB.US,D,20101228,000000,6.55007,6.63775,6.54367,6.60899,9077.4639763783,0
+CLMB.US,D,20101229,000000,6.58349,6.61987,6.58349,6.58349,5475.719217352,0
+CLMB.US,D,20101230,000000,6.6069,6.70111,6.59521,6.6013,3769.292589298,0
+CLMB.US,D,20101231,000000,6.66829,6.67393,6.59521,6.59521,3760.7551202394,0
+CLMB.US,D,20110103,000000,6.56776,6.7084,6.53215,6.62116,12848.890932941,0
+CLMB.US,D,20110104,000000,6.54367,6.85449,6.54367,6.80775,36933.09114678,0
+CLMB.US,D,20110105,000000,6.66765,6.79051,6.53215,6.67889,7600.4818292694,0
+CLMB.US,D,20110106,000000,6.60298,6.67355,6.58463,6.67355,7798.977984878,0
+CLMB.US,D,20110107,000000,6.64936,6.76595,6.52062,6.60298,43740.655537246,0
+CLMB.US,D,20110110,000000,6.59097,6.65517,6.52062,6.60298,8358.1822082053,0
+CLMB.US,D,20110111,000000,6.59097,6.60899,6.50909,6.60899,6139.5074366453,0
+CLMB.US,D,20110112,000000,6.59726,6.7084,6.56776,6.7084,14556.384744626,0
+CLMB.US,D,20110113,000000,6.67889,6.7084,6.56147,6.67889,7901.4276135792,0
+CLMB.US,D,20110114,000000,6.62519,7.02448,6.62116,6.83726,81605.397995026,0
+CLMB.US,D,20110118,000000,6.91307,7.03037,6.89075,6.89075,21032.055025448,0
+CLMB.US,D,20110119,000000,6.9182,6.97172,6.85449,6.88483,11233.174913632,0
+CLMB.US,D,20110120,000000,6.9661,7.14846,6.85449,7.03037,28003.96569529,0
+CLMB.US,D,20110121,000000,7.08771,7.52841,6.87248,6.96028,57699.417447783,0
+CLMB.US,D,20110124,000000,7.1298,7.20662,7.02448,7.08201,5076.5925388704,0
+CLMB.US,D,20110125,000000,7.08771,7.09458,6.94274,6.94274,2532.4267594576,0
+CLMB.US,D,20110126,000000,6.94274,7.14179,6.94274,7.14179,11250.249851749,0
+CLMB.US,D,20110127,000000,7.23559,7.23559,7.03037,7.20662,5277.2230617436,0
+CLMB.US,D,20110128,000000,6.96028,7.16448,6.94274,7.10729,9289.8335192068,0
+CLMB.US,D,20110131,000000,7.13119,7.13119,7.03986,7.04659,7051.9494422652,0
+CLMB.US,D,20110201,000000,7.1298,7.20662,6.8666,7.08771,5595.2437841702,0
+CLMB.US,D,20110202,000000,7.15322,7.31739,7.14846,7.28805,8321.897964707,0
+CLMB.US,D,20110203,000000,7.25226,7.53965,7.24684,7.52841,38577.621124159,0
+CLMB.US,D,20110204,000000,7.85403,8.29436,7.85403,8.26324,67913.431992566,0
+CLMB.US,D,20110207,000000,8.35927,8.65377,8.29896,8.55767,40201.102452374,0
+CLMB.US,D,20110208,000000,8.47548,8.86006,8.47548,8.86006,33818.802939493,0
+CLMB.US,D,20110209,000000,8.88529,9.09733,8.78375,9.09258,37282.123485079,0
+CLMB.US,D,20110210,000000,9.0689,9.09258,8.96602,9.0196,11737.101550465,0
+CLMB.US,D,20110211,000000,9.03001,9.17885,9.03001,9.08879,33224.879860856,0
+CLMB.US,D,20110214,000000,9.02433,9.15231,9.02433,9.0689,30368.141500381,0
+CLMB.US,D,20110215,000000,9.12196,9.15231,8.70479,8.70479,25291.839805176,0
+CLMB.US,D,20110216,000000,8.65377,8.71237,8.31907,8.46392,34755.576818409,0
+CLMB.US,D,20110218,000000,8.46392,8.53519,8.35927,8.41615,12155.906989574,0
+CLMB.US,D,20110222,000000,8.30437,8.33897,7.90048,8.10067,35215.524353551,0
+CLMB.US,D,20110223,000000,8.01166,8.41615,8.00664,8.39073,13902.863682688,0
+CLMB.US,D,20110224,000000,8.38647,8.65377,8.29896,8.38647,24818.178238023,0
+CLMB.US,D,20110225,000000,8.48703,8.55217,8.23329,8.50401,19616.340403639,0
+CLMB.US,D,20110228,000000,8.55405,8.61388,8.47642,8.60941,15174.048957566,0
+CLMB.US,D,20110301,000000,8.60847,8.78924,8.60847,8.65377,32426.301227593,0
+CLMB.US,D,20110302,000000,8.65834,9.0196,8.65834,8.77173,17930.569391808,0
+CLMB.US,D,20110303,000000,8.88529,8.90015,8.81332,8.83096,14215.121642325,0
+CLMB.US,D,20110304,000000,8.85599,9.14567,8.72961,9.09733,16529.628275592,0
+CLMB.US,D,20110307,000000,9.15231,9.15894,8.77173,9.03001,40258.068431497,0
+CLMB.US,D,20110308,000000,8.96602,8.97931,8.83096,8.89646,21604.875045256,0
+CLMB.US,D,20110309,000000,8.84848,8.97268,8.84099,8.87778,26016.573650689,0
+CLMB.US,D,20110310,000000,8.84848,9.1267,8.84848,9.07457,32585.594984029,0
+CLMB.US,D,20110311,000000,9.14567,9.14567,8.94869,8.94869,26550.365973585,0
+CLMB.US,D,20110314,000000,8.97931,9.00282,8.85599,8.91958,6880.2243674395,0
+CLMB.US,D,20110315,000000,8.84848,8.99533,8.84099,8.89646,15803.83950454,0
+CLMB.US,D,20110316,000000,8.88529,8.88529,8.65377,8.71237,13442.916147544,0
+CLMB.US,D,20110317,000000,8.70858,8.70858,8.16324,8.23148,25587.218956186,0
+CLMB.US,D,20110318,000000,8.25585,8.25585,7.76414,7.77533,48196.383114874,0
+CLMB.US,D,20110321,000000,7.83638,8.38647,7.81089,8.3645,28193.939963845,0
+CLMB.US,D,20110322,000000,8.3645,8.3645,8.07724,8.29405,6430.8260876896,0
+CLMB.US,D,20110323,000000,8.2384,8.27404,8.08891,8.08891,2026.5119610321,0
+CLMB.US,D,20110324,000000,8.08891,8.14361,8.0419,8.14361,7074.3306666742,0
+CLMB.US,D,20110325,000000,8.11972,8.41615,8.04863,8.07724,8083.8944078027,0
+CLMB.US,D,20110328,000000,8.01166,8.07309,7.87498,7.93128,18138.389723053,0
+CLMB.US,D,20110329,000000,7.93128,8.05537,7.93128,8.01753,3263.9396186535,0
+CLMB.US,D,20110330,000000,8.01753,8.05537,8.01753,8.05537,512.69381210911,0
+CLMB.US,D,20110331,000000,8.13932,8.13932,8.02758,8.13932,14958.844147546,0
+CLMB.US,D,20110401,000000,8.05537,8.2384,8.01166,8.12653,14484.127654852,0
+CLMB.US,D,20110404,000000,8.00664,8.23329,8.00664,8.10067,5952.9448183781,0
+CLMB.US,D,20110405,000000,8.18798,8.21943,8.09166,8.21943,10092.472634666,0
+CLMB.US,D,20110406,000000,8.1548,8.22808,8.1548,8.2146,21448.746065437,0
+CLMB.US,D,20110407,000000,8.12218,8.22636,8.03195,8.22636,7227.2948698756,0
+CLMB.US,D,20110408,000000,8.24626,8.24626,8.06891,8.09166,13646.516776633,0
+CLMB.US,D,20110411,000000,8.1496,8.27404,8.08891,8.11972,15457.823927643,0
+CLMB.US,D,20110412,000000,8.11811,8.24626,8.09166,8.24626,5283.0671009104,0
+CLMB.US,D,20110413,000000,8.25585,8.61758,8.17953,8.46392,22494.177274902,0
+CLMB.US,D,20110414,000000,8.49341,8.61758,8.35235,8.35927,9514.3734391195,0
+CLMB.US,D,20110415,000000,8.38647,8.56031,8.36352,8.36352,4912.7882366093,0
+CLMB.US,D,20110418,000000,8.3258,8.44619,8.2384,8.30437,10465.916275585,0
+CLMB.US,D,20110419,000000,8.47642,8.47642,8.38647,8.38647,8256.902196251,0
+CLMB.US,D,20110420,000000,8.39604,8.50032,8.38647,8.38647,9178.907117616,0
+CLMB.US,D,20110421,000000,8.39073,8.58374,8.39073,8.47642,6068.9866277032,0
+CLMB.US,D,20110425,000000,8.47993,8.58184,8.47548,8.48703,11884.79112597,0
+CLMB.US,D,20110426,000000,8.488,8.53275,8.18106,8.26542,35180.711810754,0
+CLMB.US,D,20110427,000000,8.26542,8.44012,8.26542,8.29224,10455.367020192,0
+CLMB.US,D,20110428,000000,8.36883,8.488,8.24029,8.24029,4568.8825107913,0
+CLMB.US,D,20110429,000000,8.57559,8.57559,8.32854,8.3619,11344.669249838,0
+CLMB.US,D,20110502,000000,8.41615,8.44012,8.29896,8.29896,8439.4043145533,0
+CLMB.US,D,20110503,000000,8.29896,8.42931,8.29896,8.42931,6908.7073570011,0
+CLMB.US,D,20110504,000000,8.39073,8.47642,8.32485,8.39073,3536.1104077979,0
+CLMB.US,D,20110505,000000,8.51102,8.51102,8.28601,8.28601,14864.955774546,0
+CLMB.US,D,20110506,000000,8.29224,8.38647,8.27234,8.38647,4922.2825664632,0
+CLMB.US,D,20110509,000000,8.33812,8.56402,8.28601,8.54239,28028.316654171,0
+CLMB.US,D,20110510,000000,8.36352,8.54239,8.3078,8.33217,14070.596843439,0
+CLMB.US,D,20110511,000000,8.29896,8.47642,8.27234,8.36883,14909.262647198,0
+CLMB.US,D,20110512,000000,8.36883,8.36883,8.27925,8.30342,10368.863125968,0
+CLMB.US,D,20110513,000000,8.32485,8.33812,8.21195,8.24029,19175.381528204,0
+CLMB.US,D,20110516,000000,8.20088,8.39073,8.09166,8.15225,47796.566335473,0
+CLMB.US,D,20110517,000000,8.18106,8.21195,8.15888,8.15888,3942.2567404357,0
+CLMB.US,D,20110518,000000,8.23148,8.43378,8.23148,8.3752,7973.1272261741,0
+CLMB.US,D,20110519,000000,8.44619,8.44619,8.20088,8.28601,9530.1973222093,0
+CLMB.US,D,20110520,000000,8.36883,8.42335,8.25413,8.29224,9974.3209742626,0
+CLMB.US,D,20110523,000000,8.36352,8.41615,8.27925,8.3752,17141.485088397,0
+CLMB.US,D,20110524,000000,8.38647,8.50487,8.29896,8.29896,7411.9068392564,0
+CLMB.US,D,20110525,000000,8.39073,8.63114,8.39073,8.50487,19748.206096054,0
+CLMB.US,D,20110526,000000,8.53275,8.94311,8.53275,8.76355,24923.670791954,0
+CLMB.US,D,20110527,000000,8.68296,8.99247,8.68296,8.93267,22369.696061263,0
+CLMB.US,D,20110531,000000,8.99057,9.16652,8.75435,9.16652,20567.883240106,0
+CLMB.US,D,20110601,000000,8.98583,8.98583,8.57016,8.63758,21692.43386502,0
+CLMB.US,D,20110602,000000,8.9139,8.9139,8.63758,8.68296,1165.6927209477,0
+CLMB.US,D,20110603,000000,8.64289,8.7939,8.64289,8.75796,2773.3992428701,0
+CLMB.US,D,20110606,000000,8.68667,8.72699,8.24029,8.29224,46217.342803112,0
+CLMB.US,D,20110607,000000,8.26116,8.28601,8.10427,8.14104,7728.3845010521,0
+CLMB.US,D,20110608,000000,8.21943,8.53275,8.15888,8.21195,3509.7372693148,0
+CLMB.US,D,20110609,000000,8.15225,8.27234,8.09166,8.27234,9848.7848350837,0
+CLMB.US,D,20110610,000000,8.23148,8.38022,8.21943,8.23148,10522.882254708,0
+CLMB.US,D,20110613,000000,8.23595,8.23595,7.8486,7.91403,16208.930911638,0
+CLMB.US,D,20110614,000000,7.87498,8.11811,7.61921,8.01412,23013.200640246,0
+CLMB.US,D,20110615,000000,7.94047,7.98607,7.77448,7.87498,11787.737976352,0
+CLMB.US,D,20110616,000000,7.8233,7.96948,7.8233,7.92209,8311.7583242957,0
+CLMB.US,D,20110617,000000,7.97269,8.14701,7.82236,8.14701,6228.2803841403,0
+CLMB.US,D,20110620,000000,8.12218,8.15225,7.82236,8.03195,12103.160712608,0
+CLMB.US,D,20110621,000000,8.00749,8.10427,7.88227,7.93602,6119.6230535905,0
+CLMB.US,D,20110622,000000,7.97269,7.97269,7.91403,7.97269,2670.0165400168,0
+CLMB.US,D,20110623,000000,7.89477,7.94047,7.88227,7.94047,2873.6171691054,0
+CLMB.US,D,20110624,000000,7.97269,7.97269,7.82974,7.82974,12377.441352831,0
+CLMB.US,D,20110627,000000,7.77932,8.01412,7.77932,7.95373,10532.376584562,0
+CLMB.US,D,20110628,000000,8.12218,8.54239,7.93602,8.31812,5502.4916130888,0
+CLMB.US,D,20110629,000000,8.22636,8.22636,7.99326,8.12921,3877.9062825373,0
+CLMB.US,D,20110630,000000,8.25585,8.25585,8.12653,8.12653,2235.3872178173,0
+CLMB.US,D,20110701,000000,8.15225,8.33471,8.15225,8.21289,4323.08486013,0
+CLMB.US,D,20110705,000000,8.28108,8.30437,8.24116,8.28108,2822.9807432181,0
+CLMB.US,D,20110706,000000,8.23243,8.32758,8.20751,8.20751,9425.7596938167,0
+CLMB.US,D,20110707,000000,8.25585,8.32758,8.25585,8.32087,4655.3864050155,0
+CLMB.US,D,20110708,000000,8.13422,8.35927,8.12141,8.20088,11788.792901891,0
+CLMB.US,D,20110711,000000,8.14104,8.38647,8.12218,8.16324,5874.8803284684,0
+CLMB.US,D,20110712,000000,8.28108,8.28108,7.94966,8.20751,2872.562243566,0
+CLMB.US,D,20110713,000000,8.12218,8.23595,8.12218,8.23595,726.8436965909,0
+CLMB.US,D,20110714,000000,8.18106,8.18106,8.15225,8.18106,5898.0886903334,0
+CLMB.US,D,20110715,000000,8.23679,8.38912,7.95697,8.12141,8970.0318608308,0
+CLMB.US,D,20110718,000000,7.97269,8.27234,7.97269,8.27234,7195.647103696,0
+CLMB.US,D,20110719,000000,8.33471,8.35927,7.8543,7.98284,16630.901127366,0
+CLMB.US,D,20110720,000000,8.16911,8.16911,7.92046,8.00255,8171.4532275663,0
+CLMB.US,D,20110721,000000,8.12218,8.21943,7.92046,7.94615,15060.116999321,0
+CLMB.US,D,20110722,000000,7.95697,8.21289,7.94966,7.96948,2583.5126457926,0
+CLMB.US,D,20110725,000000,7.94047,8.08578,7.87498,7.87498,13096.900570646,0
+CLMB.US,D,20110726,000000,7.96948,8.07821,7.89062,8.00001,22507.891306914,0
+CLMB.US,D,20110727,000000,7.98607,8.05791,7.88898,7.90711,11540.885400152,0
+CLMB.US,D,20110728,000000,7.96948,7.96948,7.87146,7.94359,11655.872283937,0
+CLMB.US,D,20110729,000000,7.6522,7.76908,5.25345,6.78845,147714.89371763,0
+CLMB.US,D,20110801,000000,7.19075,7.35492,6.72218,6.76484,54467.915446126,0
+CLMB.US,D,20110802,000000,6.68026,6.89328,6.52785,6.52785,39767.528055714,0
+CLMB.US,D,20110803,000000,6.49723,6.59516,6.49723,6.54616,38792.776857383,0
+CLMB.US,D,20110804,000000,6.58244,6.77126,6.45495,6.53999,54625.099351486,0
+CLMB.US,D,20110805,000000,6.66758,6.88686,6.4486,6.88686,29887.09545445,0
+CLMB.US,D,20110808,000000,6.60056,6.80751,6.38775,6.38775,23557.542218536,0
+CLMB.US,D,20110809,000000,6.69811,6.94145,6.40633,6.46085,28315.256400865,0
+CLMB.US,D,20110810,000000,6.55829,7.85846,6.55829,7.35492,45280.568924196,0
+CLMB.US,D,20110811,000000,7.35492,8.07394,7.35492,7.75117,15297.475245667,0
+CLMB.US,D,20110812,000000,7.71391,7.89732,7.30031,7.40952,4504.5320528928,0
+CLMB.US,D,20110815,000000,7.36195,7.59257,7.13596,7.55616,15075.94088241,0
+CLMB.US,D,20110816,000000,7.42279,8.07394,7.42279,7.68387,14911.372498275,0
+CLMB.US,D,20110817,000000,7.66556,7.8305,7.17853,7.30649,18122.565839965,0
+CLMB.US,D,20110818,000000,7.17188,7.45134,7.11824,7.14277,2132.004514964,0
+CLMB.US,D,20110819,000000,7.24534,7.26366,6.69222,6.9604,4784.0873208124,0
+CLMB.US,D,20110822,000000,7.14857,7.20867,6.74125,6.93566,12741.390663897,0
+CLMB.US,D,20110823,000000,7.36195,7.36195,6.86873,6.86873,5100.5649826081,0
+CLMB.US,D,20110824,000000,7.1552,7.34345,7.06324,7.34345,1887.2617898421,0
+CLMB.US,D,20110825,000000,6.98997,7.30649,6.94145,7.11824,5503.5465386281,0
+CLMB.US,D,20110826,000000,6.90445,6.99567,6.81326,6.92912,3470.7050243601,0
+CLMB.US,D,20110829,000000,6.89328,7.09339,6.53999,6.84957,44844.884676457,0
+CLMB.US,D,20110830,000000,6.7892,7.09339,6.78266,7.09339,8024.8185776009,0
+CLMB.US,D,20110831,000000,7.09633,7.11577,7.06049,7.06049,9828.7412498366,0
+CLMB.US,D,20110901,000000,6.87546,6.8803,6.7892,6.86258,3133.1288517779,0
+CLMB.US,D,20110902,000000,6.86873,6.86873,6.65315,6.65315,17114.057024375,0
+CLMB.US,D,20110906,000000,6.53999,6.69811,6.53999,6.64977,14315.339568561,0
+CLMB.US,D,20110907,000000,6.64977,6.87546,6.59516,6.86873,4761.9338844867,0
+CLMB.US,D,20110908,000000,6.90445,6.90445,6.60056,6.85592,7061.6715602024,0
+CLMB.US,D,20110909,000000,6.83811,6.90445,6.69222,6.77126,6627.042238003,0
+CLMB.US,D,20110912,000000,6.75943,6.82625,6.57665,6.69222,11319.351036895,0
+CLMB.US,D,20110913,000000,6.72218,6.7892,6.69222,6.78266,9959.5520167122,0
+CLMB.US,D,20110914,000000,6.72218,6.78266,6.6068,6.77727,5583.7208796163,0
+CLMB.US,D,20110915,000000,6.69811,6.77727,6.69222,6.77727,5693.4331357056,0
+CLMB.US,D,20110916,000000,6.75943,6.77727,6.57665,6.57665,6252.5436715446,0
+CLMB.US,D,20110919,000000,6.55829,6.79555,6.55212,6.55212,3165.8315434967,0
+CLMB.US,D,20110920,000000,6.60056,6.63118,6.60056,6.63118,1810.2522254717,0
+CLMB.US,D,20110921,000000,6.60056,6.63118,6.60056,6.63118,3953.8609213682,0
+CLMB.US,D,20110922,000000,6.57032,6.58244,6.38775,6.40027,7660.8692665357,0
+CLMB.US,D,20110923,000000,6.4853,6.62464,6.23551,6.27844,7693.5719582546,0
+CLMB.US,D,20110926,000000,6.27219,6.32708,6.11408,6.11408,12878.530984009,0
+CLMB.US,D,20110927,000000,6.64977,6.64977,6.14452,6.24804,4812.570310374,0
+CLMB.US,D,20110928,000000,6.38775,6.4486,6.23551,6.36329,4764.0437355653,0
+CLMB.US,D,20110929,000000,6.25411,6.26641,6.20537,6.26641,3693.2943131564,0
+CLMB.US,D,20110930,000000,6.19115,6.19115,6.0537,6.08498,16976.916704262,0
+CLMB.US,D,20111003,000000,6.02894,6.02894,5.84031,5.84031,4570.99236187,0
+CLMB.US,D,20111004,000000,5.82031,6.03636,5.77747,5.78363,3883.1809102338,0
+CLMB.US,D,20111005,000000,5.98099,6.01181,5.95605,5.96232,2132.004514964,0
+CLMB.US,D,20111006,000000,6.07323,6.24642,6.03028,6.17818,6182.9185859496,0
+CLMB.US,D,20111007,000000,6.18697,6.29039,6.10196,6.10196,11438.557622838,0
+CLMB.US,D,20111010,000000,6.53999,6.53999,6.23551,6.28432,3660.5916214375,0
+CLMB.US,D,20111011,000000,6.41818,6.41818,6.20537,6.33325,2961.1759888689,0
+CLMB.US,D,20111012,000000,6.39399,6.50957,6.21739,6.49137,9092.4032233918,0
+CLMB.US,D,20111013,000000,6.46085,6.53999,6.23551,6.53999,6934.0255699448,0
+CLMB.US,D,20111014,000000,6.33267,6.43714,6.31997,6.43714,1645.6838413379,0
+CLMB.US,D,20111017,000000,6.46729,6.6547,6.41232,6.53421,5062.5876631927,0
+CLMB.US,D,20111018,000000,6.61326,6.78266,6.46085,6.7474,21808.475674345,0
+CLMB.US,D,20111019,000000,6.81964,6.81964,6.69222,6.71544,3125.7443730027,0
+CLMB.US,D,20111020,000000,6.67394,6.81326,6.67394,6.81326,2474.8553152427,0
+CLMB.US,D,20111021,000000,6.81326,6.81326,6.75821,6.75821,1979.0403117628,0
+CLMB.US,D,20111024,000000,6.55829,7.10543,6.55829,6.96636,14563.2470703,0
+CLMB.US,D,20111025,000000,6.96809,7.22014,6.81964,7.19577,8771.7058594388,0
+CLMB.US,D,20111026,000000,6.97728,7.00229,6.89328,6.97148,6497.2863966667,0
+CLMB.US,D,20111027,000000,7.14638,7.50243,7.14638,7.3627,27359.493862242,0
+CLMB.US,D,20111028,000000,7.45388,7.59022,7.30649,7.39947,17597.212921383,0
+CLMB.US,D,20111031,000000,7.30318,7.59106,7.19075,7.22848,2478.0200918607,0
+CLMB.US,D,20111101,000000,7.01044,7.51675,7.00381,7.41113,8592.3685177545,0
+CLMB.US,D,20111102,000000,7.48604,7.69532,7.12166,7.30649,16154.074783594,0
+CLMB.US,D,20111103,000000,7.40573,7.46081,7.22014,7.22014,1580.2784579001,0
+CLMB.US,D,20111104,000000,7.15331,7.63277,7.15331,7.50954,4692.3087988916,0
+CLMB.US,D,20111107,000000,7.47426,7.5956,7.25064,7.46081,5705.037316638,0
+CLMB.US,D,20111108,000000,7.46736,7.63277,7.21407,7.62726,19772.469383458,0
+CLMB.US,D,20111109,000000,7.46081,7.63277,7.35037,7.45388,7004.7055810792,0
+CLMB.US,D,20111110,000000,7.62726,7.62726,7.33037,7.3627,14782.671582479,0
+CLMB.US,D,20111111,000000,7.49141,7.56555,7.36792,7.52223,4449.6759248482,0
+CLMB.US,D,20111114,000000,7.59022,7.69532,7.46736,7.60291,20208.153631198,0
+CLMB.US,D,20111115,000000,7.53493,7.79362,7.53493,7.73817,9332.9262463566,0
+CLMB.US,D,20111116,000000,7.73817,7.73817,7.33747,7.33747,13640.187223397,0
+CLMB.US,D,20111117,000000,7.48604,7.64006,7.34345,7.48604,4573.1022129486,0
+CLMB.US,D,20111118,000000,7.59022,7.60898,7.33747,7.57741,4075.1773583899,0
+CLMB.US,D,20111121,000000,7.51675,7.55371,7.33037,7.33037,16170.953592223,0
+CLMB.US,D,20111122,000000,7.46736,7.583,7.46736,7.52223,6004.6361698046,0
+CLMB.US,D,20111123,000000,7.42973,7.42973,7.42973,7.42973,325.97199164962,0
+CLMB.US,D,20111125,000000,7.43588,7.55371,7.33037,7.35568,6662.9097063398,0
+CLMB.US,D,20111128,000000,7.56016,7.583,7.38014,7.39322,8090.2239610386,0
+CLMB.US,D,20111129,000000,7.50954,7.54101,7.33747,7.33747,9867.7734947914,0
+CLMB.US,D,20111130,000000,7.23483,7.54519,7.2042,7.50622,6770.5121113503,0
+CLMB.US,D,20111201,000000,7.49141,7.49141,7.23757,7.40573,7258.9426360551,0
+CLMB.US,D,20111202,000000,7.39947,7.39947,7.26366,7.34345,3404.2447153829,0
+CLMB.US,D,20111205,000000,7.46736,7.53493,7.39322,7.39322,6016.2403507372,0
+CLMB.US,D,20111206,000000,7.39776,7.39776,7.22848,7.39776,3201.6990118336,0
+CLMB.US,D,20111207,000000,7.39322,7.39322,7.28175,7.28175,1445.2479888673,0
+CLMB.US,D,20111208,000000,7.33747,7.3627,7.30649,7.3627,483.15589700817,0
+CLMB.US,D,20111209,000000,7.36792,7.36792,7.20791,7.25682,5564.7322199086,0
+CLMB.US,D,20111212,000000,7.27653,7.34345,7.26971,7.34345,2596.1717522645,0
+CLMB.US,D,20111213,000000,7.417,7.417,7.20791,7.22686,1380.8975309687,0
+CLMB.US,D,20111214,000000,7.24468,7.52831,7.19577,7.33747,2378.8570911647,0
+CLMB.US,D,20111215,000000,7.26971,7.46081,7.23757,7.35037,1960.0516520551,0
+CLMB.US,D,20111216,000000,7.40573,7.46081,7.26366,7.36792,8130.3111315327,0
+CLMB.US,D,20111219,000000,7.40573,7.54101,7.30031,7.49141,5652.291039672,0
+CLMB.US,D,20111220,000000,7.417,7.42973,7.32498,7.39322,8514.3040278449,0
+CLMB.US,D,20111221,000000,7.41113,7.49618,7.39947,7.39947,4868.4813639579,0
+CLMB.US,D,20111222,000000,7.39947,7.39947,7.29417,7.39947,10542.925839956,0
+CLMB.US,D,20111223,000000,7.35037,7.40573,7.27653,7.27653,6284.1914377242,0
+CLMB.US,D,20111227,000000,7.28175,7.42973,7.27653,7.39947,8764.3213806636,0
+CLMB.US,D,20111228,000000,7.33037,7.42412,7.22014,7.22014,9659.9531635455,0
+CLMB.US,D,20111229,000000,7.27653,7.42973,7.27653,7.42973,9436.3089492099,0
+CLMB.US,D,20111230,000000,7.39947,7.5197,7.32335,7.5197,11190.650121098,0
+CLMB.US,D,20120103,000000,7.417,7.54746,7.09633,7.34345,11255.000578996,0
+CLMB.US,D,20120104,000000,7.46081,7.46081,7.38014,7.39322,4468.664584556,0
+CLMB.US,D,20120105,000000,7.3627,7.46081,7.22014,7.24468,17644.684570653,0
+CLMB.US,D,20120106,000000,7.22014,7.39947,7.22014,7.3739,5326.3190480224,0
+CLMB.US,D,20120109,000000,7.36792,7.39947,7.30031,7.39947,2330.330516356,0
+CLMB.US,D,20120110,000000,7.39947,7.39947,7.30031,7.30031,4383.2156158711,0
+CLMB.US,D,20120111,000000,7.38469,7.42279,7.37768,7.40952,4696.5285010489,0
+CLMB.US,D,20120112,000000,7.52223,7.6537,7.15388,7.21625,50053.052064077,0
+CLMB.US,D,20120113,000000,7.33747,7.33747,7.21407,7.31285,3771.3588030659,0
+CLMB.US,D,20120117,000000,7.45227,7.50167,7.3719,7.3719,6163.9299262419,0
+CLMB.US,D,20120118,000000,7.3739,7.417,7.32498,7.32498,8977.416339606,0
+CLMB.US,D,20120119,000000,7.35037,7.55371,7.27653,7.27653,10892.106193469,0
+CLMB.US,D,20120120,000000,7.26971,7.50954,7.26366,7.39322,22417.167710532,0
+CLMB.US,D,20120123,000000,7.43588,7.50243,7.3627,7.39322,7653.4847877605,0
+CLMB.US,D,20120124,000000,7.48604,7.49618,7.39947,7.49618,3392.6405344505,0
+CLMB.US,D,20120125,000000,7.35037,7.47426,7.30649,7.39947,6083.7555852536,0
+CLMB.US,D,20120126,000000,7.46736,7.46736,7.31285,7.31285,5256.6939624273,0
+CLMB.US,D,20120127,000000,7.39085,7.46563,7.37768,7.39776,5370.6259206738,0
+CLMB.US,D,20120130,000000,7.3627,7.36792,7.31891,7.33037,10058.715017408,0
+CLMB.US,D,20120131,000000,7.36792,7.46262,7.31028,7.32962,6600.66909952,0
+CLMB.US,D,20120201,000000,7.35037,7.44289,7.27653,7.3627,13381.730466264,0
+CLMB.US,D,20120202,000000,7.30649,7.39947,7.28175,7.35568,15571.75588589,0
+CLMB.US,D,20120203,000000,7.65995,8.01487,7.47904,7.55371,80625.849119085,0
+CLMB.US,D,20120206,000000,7.92882,7.95222,7.6537,7.77211,49270.2973139,0
+CLMB.US,D,20120207,000000,7.79695,7.89732,7.79041,7.89732,16842.941160771,0
+CLMB.US,D,20120208,000000,7.90967,7.99724,7.84207,7.96539,20594.256378588,0
+CLMB.US,D,20120209,000000,7.96539,7.99724,7.93373,7.99724,9605.0970355009,0
+CLMB.US,D,20120210,000000,7.93373,8.08891,7.87071,8.08397,40091.390196285,0
+CLMB.US,D,20120213,000000,8.13422,8.17792,8.01487,8.03364,31544.383476722,0
+CLMB.US,D,20120214,000000,7.95222,8.12826,7.95222,8.11717,18642.644130848,0
+CLMB.US,D,20120215,000000,8.10958,8.30437,8.03364,8.05366,15306.969575522,0
+CLMB.US,D,20120216,000000,8.10238,8.10238,7.99724,8.06057,5343.1978566515,0
+CLMB.US,D,20120217,000000,8.11717,8.11717,7.99724,7.99724,1624.5853305515,0
+CLMB.US,D,20120221,000000,8.13422,8.17792,7.93972,8.02758,38594.450855991,0
+CLMB.US,D,20120222,000000,7.99724,8.12141,7.99724,8.06057,6309.509650668,0
+CLMB.US,D,20120223,000000,7.99724,8.06057,7.81583,7.93373,61260.580993802,0
+CLMB.US,D,20120224,000000,8.08397,8.08397,7.95222,8.04608,12646.447365359,0
+CLMB.US,D,20120227,000000,7.87071,8.05366,7.81583,7.99724,23833.932709837,0
+CLMB.US,D,20120228,000000,8.04009,8.07631,8.02028,8.07631,27170.662190705,0
+CLMB.US,D,20120229,000000,8.06445,8.07555,7.96284,7.96284,9750.6767599269,0
+CLMB.US,D,20120301,000000,7.98529,8.15308,7.87071,8.15308,61459.961920734,0
+CLMB.US,D,20120302,000000,8.15308,8.5406,8.15308,8.42856,32079.230725156,0
+CLMB.US,D,20120305,000000,8.61038,8.66545,8.42856,8.56942,18057.160456527,0
+CLMB.US,D,20120306,000000,8.56942,8.66545,8.33384,8.33384,19020.307473925,0
+CLMB.US,D,20120307,000000,8.55852,8.68487,8.42856,8.68487,14420.832122493,0
+CLMB.US,D,20120308,000000,8.81618,8.93456,8.74887,8.8281,22671.404765508,0
+CLMB.US,D,20120309,000000,8.60414,8.82262,8.56315,8.70213,6382.299512881,0
+CLMB.US,D,20120312,000000,8.80318,8.80318,8.71492,8.72699,17237.483312475,0
+CLMB.US,D,20120313,000000,8.7774,8.90015,8.51549,8.90015,10063.989645105,0
+CLMB.US,D,20120314,000000,8.84575,9.01579,8.77076,8.98491,18631.039949915,0
+CLMB.US,D,20120315,000000,8.83284,8.99439,8.83284,8.90015,5572.1166986838,0
+CLMB.US,D,20120316,000000,8.80858,8.90015,8.80858,8.90015,3487.5838329891,0
+CLMB.US,D,20120319,000000,8.90015,8.99439,8.82262,8.99439,4317.8102324333,0
+CLMB.US,D,20120320,000000,8.99057,8.99439,8.83826,8.88431,6406.5628002853,0
+CLMB.US,D,20120321,000000,8.87135,8.97836,8.74887,8.95333,14207.73716355,0
+CLMB.US,D,20120322,000000,8.90015,8.90774,8.84575,8.8591,5515.1507195606,0
+CLMB.US,D,20120323,000000,8.81618,8.82262,8.63292,8.82262,7925.6555769048,0
+CLMB.US,D,20120326,000000,8.8591,8.99439,8.80858,8.87691,8360.2848991043,0
+CLMB.US,D,20120327,000000,8.92055,8.92802,8.74887,8.87135,8608.1924008444,0
+CLMB.US,D,20120328,000000,8.87135,8.99439,8.74887,8.99439,9159.9184579083,0
+CLMB.US,D,20120329,000000,8.83284,8.96511,8.82262,8.94491,9471.1214920074,0
+CLMB.US,D,20120330,000000,8.96698,8.96698,8.87228,8.87968,8467.8873041148,0
+CLMB.US,D,20120402,000000,8.99439,8.99439,8.87135,8.99057,4298.8215727256,0
+CLMB.US,D,20120403,000000,9.04992,9.05657,8.91113,9.0433,19334.675284642,0
+CLMB.US,D,20120404,000000,9.05657,9.05657,8.94311,9.05657,5814.7495727272,0
+CLMB.US,D,20120405,000000,9.07648,9.07648,8.96698,9.02908,6925.5861656304,0
+CLMB.US,D,20120409,000000,9.16937,9.25088,9.0196,9.12766,10184.251156587,0
+CLMB.US,D,20120410,000000,9.28691,9.28691,9.09068,9.18075,6307.3997995893,0
+CLMB.US,D,20120411,000000,9.18075,9.29829,9.12196,9.20917,12720.292153111,0
+CLMB.US,D,20120412,000000,9.29829,9.32009,9.2471,9.28691,6849.6315267993,0
+CLMB.US,D,20120413,000000,9.34758,9.9677,9.34001,9.39782,96255.625909636,0
+CLMB.US,D,20120416,000000,9.70118,9.94576,9.67654,9.81015,20276.723791254,0
+CLMB.US,D,20120417,000000,9.73332,9.9677,9.73332,9.9041,14315.339568561,0
+CLMB.US,D,20120418,000000,9.97597,9.97597,9.77609,9.93533,12519.85630064,0
+CLMB.US,D,20120419,000000,9.92586,9.92586,9.78361,9.88593,15781.686068214,0
+CLMB.US,D,20120420,000000,9.86405,9.98464,9.83949,9.93723,9848.7848350837,0
+CLMB.US,D,20120423,000000,9.92586,9.93533,9.8387,9.85845,12276.168501057,0
+CLMB.US,D,20120424,000000,9.88593,10.2027,9.77609,10.1219,25070.305441919,0
+CLMB.US,D,20120425,000000,10.2964,10.6784,10.1219,10.6205,56580.931301382,0
+CLMB.US,D,20120426,000000,10.5108,10.9353,10.4794,10.4794,107371.37631744,0
+CLMB.US,D,20120427,000000,8.95523,9.06226,8.04455,8.4498,240878.53287151,0
+CLMB.US,D,20120430,000000,8.70764,8.70764,8.43653,8.48703,38996.377486473,0
+CLMB.US,D,20120501,000000,8.49415,8.55671,8.27925,8.3094,62295.462947874,0
+CLMB.US,D,20120502,000000,8.39169,8.55671,8.20324,8.20324,34153.214335458,0
+CLMB.US,D,20120503,000000,8.19051,8.34884,7.87238,8.09479,55924.767615926,0
+CLMB.US,D,20120504,000000,8.17091,8.26019,8.09479,8.21614,12591.591237314,0
+CLMB.US,D,20120507,000000,8.3619,8.3619,8.15888,8.28601,15468.373183036,0
+CLMB.US,D,20120508,000000,8.22305,8.40467,8.08208,8.29405,98761.07406552,0
+CLMB.US,D,20120509,000000,8.19051,8.24455,8.10786,8.22305,14919.811902591,0
+CLMB.US,D,20120510,000000,8.16324,8.38022,8.16324,8.19659,10184.251156587,0
+CLMB.US,D,20120511,000000,8.07062,8.50572,8.06445,8.15888,15573.865736968,0
+CLMB.US,D,20120514,000000,8.06445,8.20324,8.06445,8.17792,10843.579618662,0
+CLMB.US,D,20120515,000000,8.06445,8.50572,8.06445,8.19051,15487.361842744,0
+CLMB.US,D,20120516,000000,8.14701,8.62648,8.07555,8.27234,25686.381956882,0
+CLMB.US,D,20120517,000000,8.20929,8.28601,8.20929,8.23422,9404.6611830303,0
+CLMB.US,D,20120518,000000,8.24455,8.48703,8.22305,8.22305,19439.112913035,0
+CLMB.US,D,20120521,000000,8.34884,8.34884,8.15888,8.25319,15097.039393196,0
+CLMB.US,D,20120522,000000,8.27234,8.43095,8.27234,8.34267,6009.9107975012,0
+CLMB.US,D,20120523,000000,8.26019,8.4259,8.15888,8.17792,7736.8239053667,0
+CLMB.US,D,20120524,000000,8.19051,8.41263,8.19051,8.25319,4054.0788476035,0
+CLMB.US,D,20120525,000000,8.16324,8.43095,8.16324,8.34884,14427.161675729,0
+CLMB.US,D,20120529,000000,8.40467,8.68024,8.15888,8.3094,19141.623910945,0
+CLMB.US,D,20120530,000000,8.25319,8.72699,8.25319,8.38022,3004.427935981,0
+CLMB.US,D,20120531,000000,8.4498,8.4498,8.3147,8.35652,4834.7237466997,0
+CLMB.US,D,20120601,000000,8.33632,8.68848,8.22305,8.26019,9707.4248128149,0
+CLMB.US,D,20120604,000000,8.37424,8.37424,8.22986,8.3147,31618.228264474,0
+CLMB.US,D,20120605,000000,8.3094,8.38022,8.22305,8.33632,6555.3073013292,0
+CLMB.US,D,20120606,000000,8.28601,8.3094,8.28601,8.3094,526.40784412027,0
+CLMB.US,D,20120607,000000,8.3619,8.3619,8.10786,8.19051,12822.619930424,0
+CLMB.US,D,20120608,000000,8.19051,8.29405,8.08816,8.19051,6120.6779791298,0
+CLMB.US,D,20120611,000000,8.08208,8.17792,7.98284,8.1275,17102.452843442,0
+CLMB.US,D,20120612,000000,8.02502,8.22305,8.00001,8.15888,32050.747735595,0
+CLMB.US,D,20120613,000000,8.08816,8.19051,8.03099,8.15225,12919.673080041,0
+CLMB.US,D,20120614,000000,8.06445,8.13328,7.88615,7.96882,21688.214162863,0
+CLMB.US,D,20120615,000000,7.91306,8.15888,7.84369,8.15888,17273.350780811,0
+CLMB.US,D,20120618,000000,8.16324,8.16324,7.96882,8.03099,5065.7524398107,0
+CLMB.US,D,20120619,000000,8.10067,8.1402,7.93696,8.00001,6367.5305553305,0
+CLMB.US,D,20120620,000000,8.00664,8.00664,7.8233,7.85013,6648.1407487893,0
+CLMB.US,D,20120621,000000,7.8036,7.90635,7.8036,7.90635,3728.1068559538,0
+CLMB.US,D,20120622,000000,7.8795,7.92644,7.8036,7.8036,11154.782652761,0
+CLMB.US,D,20120625,000000,7.77781,7.77781,7.62726,7.71541,9607.2068865795,0
+CLMB.US,D,20120626,000000,7.62726,7.71541,7.51342,7.62158,24546.007448879,0
+CLMB.US,D,20120627,000000,7.62158,7.80994,7.58935,7.76074,1516.9829255409,0
+CLMB.US,D,20120628,000000,7.85516,7.85516,7.67039,7.8305,37785.322967334,0
+CLMB.US,D,20120629,000000,7.91952,7.91952,7.72926,7.74698,5188.1238023716,0
+CLMB.US,D,20120702,000000,7.87238,7.87238,7.72189,7.72189,6029.9543827483,0
+CLMB.US,D,20120703,000000,7.77781,7.87238,7.77781,7.81761,4111.0448267267,0
+CLMB.US,D,20120705,000000,7.80176,7.84036,7.71798,7.80615,7662.9791176143,0
+CLMB.US,D,20120706,000000,7.71541,7.84369,7.71541,7.84369,5304.1656116967,0
+CLMB.US,D,20120709,000000,7.71541,7.90635,7.71541,7.79128,24345.571596408,0
+CLMB.US,D,20120710,000000,7.79128,7.8305,7.68471,7.68471,4923.3374920025,0
+CLMB.US,D,20120711,000000,7.77781,7.87238,7.67039,7.79791,4991.9076520583,0
+CLMB.US,D,20120712,000000,7.80994,7.96882,7.79791,7.85013,24707.411056394,0
+CLMB.US,D,20120713,000000,7.84369,7.96882,7.84369,7.86008,3846.2585163577,0
+CLMB.US,D,20120716,000000,7.75439,7.81761,7.75439,7.78509,9010.1190313249,0
+CLMB.US,D,20120717,000000,7.85013,7.87238,7.74698,7.74698,16255.347635369,0
+CLMB.US,D,20120718,000000,7.77781,7.77781,7.70235,7.75439,12449.176289505,0
+CLMB.US,D,20120719,000000,7.80994,7.87238,7.80994,7.87238,1169.9124231049,0
+CLMB.US,D,20120720,000000,7.82,7.87071,7.76908,7.85346,9092.4032233918,0
+CLMB.US,D,20120723,000000,7.87238,8.04455,7.87238,8.03099,8225.2544300714,0
+CLMB.US,D,20120724,000000,7.99469,8.1275,7.84369,7.98284,5219.7715685512,0
+CLMB.US,D,20120725,000000,8.02502,8.28601,7.92644,7.92644,17060.255821869,0
+CLMB.US,D,20120726,000000,7.94776,8.00001,7.65922,7.93128,11065.113981919,0
+CLMB.US,D,20120727,000000,8.05877,8.09479,7.80994,7.90635,12241.355958259,0
+CLMB.US,D,20120730,000000,7.93469,8.21109,7.84036,8.06445,2387.2964954792,0
+CLMB.US,D,20120731,000000,8.06445,8.09479,7.89971,8.08816,5593.2152094702,0
+CLMB.US,D,20120801,000000,8.06445,8.11631,8.03099,8.09479,11214.913408502,0
+CLMB.US,D,20120802,000000,8.03099,8.09479,8.03099,8.07062,5075.2467696645,0
+CLMB.US,D,20120803,000000,8.15973,8.1984,7.94047,8.13422,5534.1393792683,0
+CLMB.US,D,20120806,000000,8.09479,8.17953,7.91051,8.10786,16880.918480186,0
+CLMB.US,D,20120807,000000,8.05877,8.18467,8.00568,8.01166,11348.888951995,0
+CLMB.US,D,20120808,000000,8.06445,8.07062,7.91051,7.91051,5534.1393792683,0
+CLMB.US,D,20120809,000000,7.94047,8.06445,7.87071,7.87071,10127.285177464,0
+CLMB.US,D,20120810,000000,7.91864,8.32485,7.91864,7.91864,26406.896100238,0
+CLMB.US,D,20120813,000000,7.90377,7.98112,7.85598,7.95373,4997.1822797548,0
+CLMB.US,D,20120814,000000,8.17953,8.3078,7.91791,7.96199,7990.0060348034,0
+CLMB.US,D,20120815,000000,8.00568,8.31008,7.99469,7.99469,14789.001135715,0
+CLMB.US,D,20120816,000000,7.95373,8.00568,7.95373,7.97345,8237.9135365433,0
+CLMB.US,D,20120817,000000,8.01166,8.13328,7.93469,8.03859,6993.1014001467,0
+CLMB.US,D,20120820,000000,8.07062,8.14701,8.01487,8.08816,11453.326580388,0
+CLMB.US,D,20120821,000000,8.05877,8.19128,8.02425,8.14701,10193.745486441,0
+CLMB.US,D,20120822,000000,8.03934,8.31008,8.03934,8.30703,11220.188036199,0
+CLMB.US,D,20120823,000000,8.32485,8.32485,8.10067,8.29642,6946.6846764167,0
+CLMB.US,D,20120824,000000,8.28863,8.29642,8.14104,8.23595,13206.612826737,0
+CLMB.US,D,20120827,000000,8.23595,8.29642,8.23148,8.28863,6008.8558719619,0
+CLMB.US,D,20120828,000000,8.24808,8.26259,8.24808,8.24808,4415.9183075901,0
+CLMB.US,D,20120829,000000,8.26259,8.27557,8.1275,8.1275,10112.516219913,0
+CLMB.US,D,20120830,000000,8.17178,8.26259,8.11896,8.1275,4058.2985497608,0
+CLMB.US,D,20120831,000000,8.24808,8.26259,8.15973,8.15973,1573.9489046642,0
+CLMB.US,D,20120904,000000,8.15308,8.26259,8.11631,8.26259,11357.328356311,0
+CLMB.US,D,20120905,000000,8.14104,8.14104,8.03859,8.03859,13915.522789159,0
+CLMB.US,D,20120906,000000,8.19128,8.19128,8.00568,8.06445,16432.575125976,0
+CLMB.US,D,20120907,000000,8.10067,8.16417,8.01753,8.15973,5712.4217954133,0
+CLMB.US,D,20120910,000000,8.15973,8.23148,8.11631,8.20588,25578.779551872,0
+CLMB.US,D,20120911,000000,8.16417,8.23148,8.16417,8.17178,33264.967031351,0
+CLMB.US,D,20120912,000000,8.1984,8.23329,8.10587,8.16417,12900.684420335,0
+CLMB.US,D,20120913,000000,8.22561,8.26182,8.11631,8.11631,13336.368668073,0
+CLMB.US,D,20120914,000000,8.15308,8.25585,8.04455,8.09479,12043.029956868,0
+CLMB.US,D,20120917,000000,8.09479,8.11631,7.98112,7.98853,3432.7277049446,0
+CLMB.US,D,20120918,000000,7.96199,8.05128,7.96199,8.03859,3593.076386921,0
+CLMB.US,D,20120919,000000,7.99469,8.11631,7.96467,8.10067,4021.3761558845,0
+CLMB.US,D,20120920,000000,8.07062,8.09479,8.00995,8.06445,2359.868431457,0
+CLMB.US,D,20120921,000000,8.00568,8.13422,7.95373,8.05128,12936.551888671,0
+CLMB.US,D,20120924,000000,8.01166,8.08208,8.00568,8.05128,3426.3981517086,0
+CLMB.US,D,20120925,000000,8.08816,8.1275,7.99469,8.01166,3309.3014168442,0
+CLMB.US,D,20120926,000000,8.03099,8.1275,7.94047,7.94047,14109.629088394,0
+CLMB.US,D,20120927,000000,7.98112,8.04455,7.94047,7.97345,5544.6886346615,0
+CLMB.US,D,20120928,000000,7.98853,8.00483,7.97345,7.97345,4522.4657870612,0
+CLMB.US,D,20121001,000000,8.02425,8.13422,7.98112,8.05972,14579.070953392,0
+CLMB.US,D,20121002,000000,8.07062,8.07062,8.00568,8.07062,6282.0815866456,0
+CLMB.US,D,20121003,000000,8.07555,8.1275,8.00568,8.1275,4372.666360478,0
+CLMB.US,D,20121004,000000,8.1275,8.13422,8.08816,8.08816,9573.4492693213,0
+CLMB.US,D,20121005,000000,8.1275,8.16417,8.09479,8.15973,6972.0028893603,0
+CLMB.US,D,20121008,000000,8.20588,8.25585,8.17507,8.17507,12200.213862225,0
+CLMB.US,D,20121009,000000,8.17953,8.22561,8.14104,8.18106,8912.0109561682,0
+CLMB.US,D,20121010,000000,8.20588,8.21109,8.14701,8.21109,6623.877461385,0
+CLMB.US,D,20121011,000000,8.25585,8.28863,8.21109,8.24029,24243.243819093,0
+CLMB.US,D,20121012,000000,8.26874,8.28863,8.1984,8.26259,6863.3455588105,0
+CLMB.US,D,20121015,000000,8.1984,8.25585,8.13422,8.13422,3294.5324592937,0
+CLMB.US,D,20121016,000000,8.20588,8.24808,8.14104,8.17953,5457.129814898,0
+CLMB.US,D,20121017,000000,8.1275,8.21763,8.11631,8.13422,10099.857113442,0
+CLMB.US,D,20121018,000000,8.19128,8.22561,8.17953,8.17953,3835.7092609644,0
+CLMB.US,D,20121019,000000,8.22561,8.22561,8.10067,8.10067,15395.583320824,0
+CLMB.US,D,20121022,000000,8.33993,8.33993,8.12057,8.12057,32609.858271433,0
+CLMB.US,D,20121023,000000,8.17178,8.34609,8.17178,8.21763,5545.7435602009,0
+CLMB.US,D,20121024,000000,8.1984,8.28863,8.1984,8.22561,5525.6999749538,0
+CLMB.US,D,20121025,000000,8.23148,8.33217,8.03859,8.03859,17202.670769678,0
+CLMB.US,D,20121026,000000,7.99469,7.99905,7.87667,7.967,27461.821639556,0
+CLMB.US,D,20121031,000000,7.90377,8.01328,7.87667,8.00568,8680.9822630574,0
+CLMB.US,D,20121101,000000,7.97345,8.29224,7.97345,8.18467,12249.795362574,0
+CLMB.US,D,20121102,000000,8.22561,8.23148,8.07972,8.21848,7111.2530605505,0
+CLMB.US,D,20121105,000000,8.15888,8.3078,8.06368,8.17953,13698.208128058,0
+CLMB.US,D,20121106,000000,8.23679,8.23679,8.09415,8.10683,16483.211551862,0
+CLMB.US,D,20121107,000000,8.04276,8.04276,7.88615,7.94359,5544.6886346615,0
+CLMB.US,D,20121108,000000,7.98529,7.98529,7.78273,7.79609,15111.808350746,0
+CLMB.US,D,20121109,000000,7.78273,7.91477,7.68633,7.86728,7094.3742519214,0
+CLMB.US,D,20121112,000000,7.85516,7.99819,7.85516,7.90711,4338.9087432196,0
+CLMB.US,D,20121113,000000,7.94359,7.94359,7.81583,7.81583,9805.5328879716,0
+CLMB.US,D,20121114,000000,7.89392,7.90048,7.81583,7.81583,1941.0629923472,0
+CLMB.US,D,20121115,000000,7.81583,7.81583,7.71231,7.71231,7378.1492219982,0
+CLMB.US,D,20121116,000000,7.78974,7.89392,7.78974,7.81583,3237.5664801705,0
+CLMB.US,D,20121119,000000,7.79609,7.90048,7.79609,7.82974,12723.456929728,0
+CLMB.US,D,20121120,000000,7.78974,7.86728,7.78974,7.86728,1857.723874741,0
+CLMB.US,D,20121121,000000,7.87238,7.8795,7.78273,7.84937,13379.620615184,0
+CLMB.US,D,20121123,000000,7.89392,7.95931,7.89392,7.95781,2211.123930413,0
+CLMB.US,D,20121126,000000,7.89392,7.90048,7.82974,7.8795,5707.1471677166,0
+CLMB.US,D,20121127,000000,7.86405,7.86405,7.55616,7.6537,26217.009503159,0
+CLMB.US,D,20121128,000000,7.68633,7.71231,7.34962,7.45834,30950.460398085,0
+CLMB.US,D,20121129,000000,7.3627,7.56962,7.29038,7.38725,47399.914332689,0
+CLMB.US,D,20121130,000000,7.43275,7.43275,7.13444,7.23237,60706.745085661,0
+CLMB.US,D,20121203,000000,7.2774,7.28431,7.10231,7.16599,27872.187674352,0
+CLMB.US,D,20121204,000000,7.16599,7.30318,6.96721,7.06191,45991.588737697,0
+CLMB.US,D,20121205,000000,7.08249,7.25064,7.08249,7.12934,33717.530087719,0
+CLMB.US,D,20121206,000000,7.13444,7.13444,7.00459,7.01822,29826.964698709,0
+CLMB.US,D,20121207,000000,7.01822,7.06324,6.9912,7.01186,20501.422931128,0
+CLMB.US,D,20121210,000000,7.06324,7.27143,7.05659,7.10135,22417.167710532,0
+CLMB.US,D,20121211,000000,7.16599,7.30934,7.08249,7.2368,21577.446981234,0
+CLMB.US,D,20121212,000000,7.30934,7.34962,7.22526,7.32876,10625.210032023,0
+CLMB.US,D,20121213,000000,7.29701,7.30934,7.27814,7.27814,5874.8803284684,0
+CLMB.US,D,20121214,000000,7.27143,7.32876,7.27143,7.27143,6678.7335894295,0
+CLMB.US,D,20121217,000000,7.23237,7.27143,7.14192,7.18676,27647.488534476,0
+CLMB.US,D,20121218,000000,7.32261,7.32261,7.18014,7.30318,7550.1020849072,0
+CLMB.US,D,20121219,000000,7.30318,7.31964,7.20666,7.20666,11142.123546289,0
+CLMB.US,D,20121220,000000,7.20666,7.24393,7.14107,7.16599,16707.910691737,0
+CLMB.US,D,20121221,000000,7.16599,7.20052,7.16599,7.20052,5090.015727215,0
+CLMB.US,D,20121224,000000,7.20052,7.26448,7.18676,7.26448,2005.4134502457,0
+CLMB.US,D,20121226,000000,7.26448,7.31636,7.22526,7.26448,32408.367493423,0
+CLMB.US,D,20121227,000000,7.26448,7.29701,7.18676,7.29701,36260.955563017,0
+CLMB.US,D,20121228,000000,7.29701,7.29701,7.17254,7.18676,15516.899757846,0
+CLMB.US,D,20121231,000000,7.1477,7.29038,7.1477,7.19294,11985.009052205,0
+CLMB.US,D,20130102,000000,7.2368,7.30318,7.2368,7.29701,24492.206246373,0
+CLMB.US,D,20130103,000000,7.29701,7.35492,7.27143,7.34186,12591.591237314,0
+CLMB.US,D,20130104,000000,7.35492,7.76414,7.32876,7.76414,16776.480851793,0
+CLMB.US,D,20130107,000000,7.78273,8.0747,7.78273,8.04948,30011.576668091,0
+CLMB.US,D,20130108,000000,8.02169,8.0419,7.9379,7.9379,9059.7005316729,0
+CLMB.US,D,20130109,000000,7.90711,8.02169,7.86728,7.88615,9695.8206318824,0
+CLMB.US,D,20130110,000000,7.88615,7.97109,7.75117,7.7706,23286.426354931,0
+CLMB.US,D,20130111,000000,7.79609,7.79998,7.46563,7.64082,43834.26600979,0
+CLMB.US,D,20130114,000000,7.64082,7.81583,7.57448,7.77609,23582.860431479,0
+CLMB.US,D,20130115,000000,7.82974,7.84282,7.76414,7.83638,9216.8844370316,0
+CLMB.US,D,20130116,000000,7.81583,7.86728,7.77609,7.86728,13042.044442603,0
+CLMB.US,D,20130117,000000,7.84937,7.85685,7.57448,7.57448,7907.7218427364,0
+CLMB.US,D,20130118,000000,7.58139,7.84036,7.58139,7.78974,16614.022318738,0
+CLMB.US,D,20130122,000000,7.78974,7.87238,7.78974,7.85516,26844.690199055,0
+CLMB.US,D,20130123,000000,7.89392,8.17953,7.89392,8.00901,11099.926524716,0
+CLMB.US,D,20130124,000000,8.03005,8.03005,7.97109,7.98529,11980.789350048,0
+CLMB.US,D,20130125,000000,8.06891,8.08133,7.91477,7.9322,6710.3813556091,0
+CLMB.US,D,20130128,000000,7.95042,8.02169,7.92112,7.92112,14503.11631456,0
+CLMB.US,D,20130129,000000,8.03611,8.03611,7.92644,8.03611,6666.0744829578,0
+CLMB.US,D,20130130,000000,7.95042,8.06891,7.92644,8.0419,13317.380008364,0
+CLMB.US,D,20130131,000000,8.0419,8.10067,7.95781,7.97772,8708.4103270796,0
+CLMB.US,D,20130201,000000,7.92644,8.17953,7.92644,8.01583,46721.597210906,0
+CLMB.US,D,20130204,000000,8.01583,8.1275,8.00901,8.08741,24236.914265858,0
+CLMB.US,D,20130205,000000,8.22561,8.22561,8.08133,8.13328,12609.524971482,0
+CLMB.US,D,20130206,000000,8.17178,8.39784,8.15888,8.17953,98424.552818477,0
+CLMB.US,D,20130207,000000,8.24893,8.24893,8.17178,8.20588,12467.110023674,0
+CLMB.US,D,20130208,000000,8.21195,8.3094,8.20588,8.24977,12260.344617967,0
+CLMB.US,D,20130211,000000,8.27831,8.47464,8.26969,8.43472,17320.822430081,0
+CLMB.US,D,20130212,000000,8.47464,8.49341,8.42856,8.46125,20362.172759938,0
+CLMB.US,D,20130213,000000,8.44097,8.48703,8.44097,8.44097,6932.9706444055,0
+CLMB.US,D,20130214,000000,8.30437,8.42686,8.25754,8.27831,9528.0874711306,0
+CLMB.US,D,20130215,000000,8.21195,8.44097,8.21195,8.43472,8290.6598135092,0
+CLMB.US,D,20130219,000000,8.52082,8.53436,8.46125,8.5281,27683.356002813,0
+CLMB.US,D,20130220,000000,8.51284,8.64374,8.45604,8.48703,19734.492064043,0
+CLMB.US,D,20130221,000000,8.47993,8.61292,8.45604,8.50307,17204.780620755,0
+CLMB.US,D,20130222,000000,8.59938,8.59938,8.42856,8.42856,20489.818750196,0
+CLMB.US,D,20130225,000000,8.56402,8.57112,8.50572,8.57112,13222.436709826,0
+CLMB.US,D,20130226,000000,8.52082,8.57112,8.51284,8.51284,6738.8643451709,0
+CLMB.US,D,20130227,000000,8.55217,8.57833,8.44097,8.48703,4831.5589700817,0
+CLMB.US,D,20130228,000000,8.5281,8.53967,8.3752,8.38837,8875.088562292,0
+CLMB.US,D,20130301,000000,8.43472,8.52724,8.38201,8.47464,7170.3288907523,0
+CLMB.US,D,20130304,000000,8.51284,8.51284,8.47464,8.50032,7499.4656590199,0
+CLMB.US,D,20130305,000000,8.53967,8.57112,8.41529,8.57112,22782.171947137,0
+CLMB.US,D,20130306,000000,8.50572,8.57112,8.44097,8.44789,15236.289564386,0
+CLMB.US,D,20130307,000000,8.44097,8.53967,8.44097,8.46847,29684.549750902,0
+CLMB.US,D,20130308,000000,8.53967,8.56402,8.45604,8.48703,14067.43206682,0
+CLMB.US,D,20130311,000000,8.57112,8.57112,8.44789,8.47993,15840.761898417,0
+CLMB.US,D,20130312,000000,8.50032,8.54782,8.47464,8.47464,7293.7551788526,0
+CLMB.US,D,20130313,000000,8.47464,8.55937,8.44789,8.47464,5171.2449937425,0
+CLMB.US,D,20130314,000000,8.53436,8.53436,8.47464,8.50032,2973.8350953407,0
+CLMB.US,D,20130315,000000,8.47464,8.49415,8.11366,8.11366,27813.111844149,0
+CLMB.US,D,20130318,000000,8.11366,8.1275,7.69286,7.97431,52205.100164287,0
+CLMB.US,D,20130319,000000,7.93469,8.1787,7.93469,8.11366,8084.949333342,0
+CLMB.US,D,20130320,000000,8.05441,8.16324,7.92293,8.00075,19239.731986104,0
+CLMB.US,D,20130321,000000,8.00075,8.00075,7.71875,7.7447,30465.194649999,0
+CLMB.US,D,20130322,000000,7.75183,7.77695,7.75183,7.77533,1626.6951816301,0
+CLMB.US,D,20130325,000000,7.88227,7.88227,7.56093,7.69932,22624.988041778,0
+CLMB.US,D,20130326,000000,7.75183,7.84539,7.65995,7.79041,14471.46854838,0
+CLMB.US,D,20130327,000000,7.79791,7.82794,7.65995,7.78426,9060.7554572122,0
+CLMB.US,D,20130328,000000,7.73817,7.8036,7.73817,7.8036,3362.0476938101,0
+CLMB.US,D,20130401,000000,7.77695,7.88975,7.70404,7.87498,8225.2544300714,0
+CLMB.US,D,20130402,000000,7.84539,7.93469,7.66643,7.70404,15872.409664597,0
+CLMB.US,D,20130403,000000,7.75183,7.75183,7.68633,7.68633,5172.2999192818,0
+CLMB.US,D,20130404,000000,7.63277,7.68633,7.61123,7.61352,12493.483162156,0
+CLMB.US,D,20130405,000000,7.61352,7.63277,7.40952,7.43664,12718.182302032,0
+CLMB.US,D,20130408,000000,7.40952,7.417,7.31113,7.41647,8100.7732164318,0
+CLMB.US,D,20130409,000000,7.51599,7.73486,7.43748,7.66643,12446.011512888,0
+CLMB.US,D,20130410,000000,7.66643,7.82416,7.60044,7.77211,11509.237633972,0
+CLMB.US,D,20130411,000000,7.77211,7.83137,7.75183,7.77211,6702.9968768339,0
+CLMB.US,D,20130412,000000,7.77695,7.82416,7.43664,7.68633,6794.7753987546,0
+CLMB.US,D,20130415,000000,7.71231,7.71231,7.39009,7.46262,8076.5099290275,0
+CLMB.US,D,20130416,000000,7.33037,7.40952,7.02277,7.36952,40057.632579027,0
+CLMB.US,D,20130417,000000,7.35114,7.35711,7.21929,7.33747,8035.3678329941,0
+CLMB.US,D,20130418,000000,7.30506,7.33747,7.14107,7.31113,8941.5488712692,0
+CLMB.US,D,20130419,000000,7.22609,7.33747,7.22609,7.33747,2899.9903075884,0
+CLMB.US,D,20130422,000000,7.25907,7.54177,7.25907,7.48212,9226.3787668854,0
+CLMB.US,D,20130423,000000,7.39776,7.69286,7.39776,7.60728,18919.034622149,0
+CLMB.US,D,20130424,000000,7.58687,7.8036,7.49541,7.69286,15492.636470441,0
+CLMB.US,D,20130425,000000,7.77695,7.96786,7.62082,7.79041,19647.988169819,0
+CLMB.US,D,20130426,000000,7.64006,7.90967,7.64006,7.90967,15862.915334742,0
+CLMB.US,D,20130429,000000,7.88975,8.01328,7.87498,8.00075,16802.853990275,0
+CLMB.US,D,20130430,000000,8.01328,8.01328,7.86805,7.87498,18600.447109275,0
+CLMB.US,D,20130501,000000,7.86805,7.94615,7.84539,7.85598,3703.8435685495,0
+CLMB.US,D,20130502,000000,7.88227,8.01328,7.88227,7.99555,7937.2597578373,0
+CLMB.US,D,20130503,000000,8.0747,8.12057,8.04778,8.08066,17261.746599879,0
+CLMB.US,D,20130506,000000,8.08741,8.08741,7.71448,7.9453,3820.940303414,0
+CLMB.US,D,20130507,000000,7.9089,8.06797,7.36792,7.99555,16104.493283247,0
+CLMB.US,D,20130508,000000,8.02758,8.08066,7.42916,7.95373,11572.533166331,0
+CLMB.US,D,20130509,000000,7.9453,7.96199,7.66896,7.86728,16463.167966615,0
+CLMB.US,D,20130510,000000,7.78765,7.9453,7.75677,7.88047,8395.0974419018,0
+CLMB.US,D,20130513,000000,7.77448,7.82063,7.57448,7.79438,5908.6379457266,0
+CLMB.US,D,20130514,000000,7.80176,7.98284,7.80176,7.92293,5382.2301016063,0
+CLMB.US,D,20130515,000000,7.95373,7.98938,7.68963,7.7358,13190.788943647,0
+CLMB.US,D,20130516,000000,7.70794,7.95297,7.70794,7.78765,5613.2587947172,0
+CLMB.US,D,20130517,000000,7.7412,7.98672,7.66896,7.66896,8744.2777954165,0
+CLMB.US,D,20130520,000000,7.65515,7.9453,7.65515,7.90218,10950.127098132,0
+CLMB.US,D,20130521,000000,7.81485,7.98938,7.81485,7.85516,5948.7251162207,0
+CLMB.US,D,20130522,000000,7.85516,7.86008,7.67437,7.7559,13221.381784286,0
+CLMB.US,D,20130523,000000,7.74786,7.7559,7.54261,7.66896,27525.117171916,0
+CLMB.US,D,20130524,000000,7.65515,7.78765,7.65515,7.69532,6297.9054697354,0
+CLMB.US,D,20130528,000000,7.72189,7.85516,7.61504,7.64158,11637.938549769,0
+CLMB.US,D,20130529,000000,7.54897,7.77448,7.54897,7.70794,12075.732648586,0
+CLMB.US,D,20130530,000000,7.71448,7.77448,7.68963,7.76243,4712.3523841386,0
+CLMB.US,D,20130531,000000,7.68092,7.82974,7.68092,7.78765,3832.5444843464,0
+CLMB.US,D,20130603,000000,7.81485,7.81485,7.5996,7.72189,19312.521848316,0
+CLMB.US,D,20130604,000000,7.70794,7.79438,7.65515,7.76243,14756.298443997,0
+CLMB.US,D,20130605,000000,7.78104,7.80176,7.65515,7.76243,9001.6796270103,0
+CLMB.US,D,20130606,000000,7.66253,7.90218,7.66253,7.80176,3500.2429394609,0
+CLMB.US,D,20130607,000000,7.85516,7.92956,7.82063,7.92956,8990.0754460778,0
+CLMB.US,D,20130610,000000,7.90218,7.90218,7.71448,7.84937,7896.1176618039,0
+CLMB.US,D,20130611,000000,7.82063,7.9089,7.66253,7.66253,9454.2426833783,0
+CLMB.US,D,20130612,000000,7.66896,7.7559,7.66896,7.7559,2001.1937480885,0
+CLMB.US,D,20130613,000000,7.66253,7.78765,7.66253,7.68178,2156.2678023684,0
+CLMB.US,D,20130614,000000,7.74786,7.74786,7.68178,7.72189,1131.9351036895,0
+CLMB.US,D,20130617,000000,7.69532,7.74786,7.67437,7.68963,10901.600523324,0
+CLMB.US,D,20130618,000000,7.69532,7.70093,7.48984,7.52223,15583.360066822,0
+CLMB.US,D,20130619,000000,7.54897,7.60565,7.54261,7.58139,1754.3411718877,0
+CLMB.US,D,20130620,000000,7.52831,7.59409,7.52831,7.58139,2025.4570354928,0
+CLMB.US,D,20130621,000000,7.5357,7.5885,7.5357,7.58139,5579.501177459,0
+CLMB.US,D,20130624,000000,7.45485,7.60119,7.45485,7.55533,8984.8008183813,0
+CLMB.US,D,20130625,000000,7.61504,7.70093,7.61504,7.66896,5717.6964231098,0
+CLMB.US,D,20130626,000000,7.66896,7.66896,7.56555,7.64785,3625.77907864,0
+CLMB.US,D,20130627,000000,7.58564,7.72189,7.58564,7.66896,4987.687949901,0
+CLMB.US,D,20130628,000000,7.70794,7.8233,7.68963,7.80823,5237.7053027196,0
+CLMB.US,D,20130701,000000,7.71448,7.71448,7.66896,7.71448,3754.4799944368,0
+CLMB.US,D,20130702,000000,7.67437,7.72189,7.67437,7.71448,5898.0886903334,0
+CLMB.US,D,20130703,000000,7.65515,7.72189,7.65515,7.65515,9362.4641614575,0
+CLMB.US,D,20130705,000000,7.70093,7.72189,7.66253,7.68178,5928.6815309737,0
+CLMB.US,D,20130708,000000,7.65515,7.71391,7.56879,7.5885,8133.4759081507,0
+CLMB.US,D,20130709,000000,7.54897,7.67437,7.54897,7.60898,8509.0294001483,0
+CLMB.US,D,20130710,000000,7.64158,7.71448,7.61504,7.69532,1757.5059485057,0
+CLMB.US,D,20130711,000000,7.72842,7.81485,7.72842,7.77448,5394.8892080782,0
+CLMB.US,D,20130712,000000,7.70093,7.70093,7.68963,7.6905,599.19770633329,0
+CLMB.US,D,20130715,000000,7.70794,7.82879,7.68963,7.70093,7492.0811802446,0
+CLMB.US,D,20130716,000000,7.68963,7.80094,7.68963,7.72189,5662.8402950652,0
+CLMB.US,D,20130717,000000,7.69532,7.83638,7.69532,7.71448,9362.4641614575,0
+CLMB.US,D,20130718,000000,7.7358,7.78104,7.68963,7.71448,5935.0110842095,0
+CLMB.US,D,20130719,000000,7.72189,7.78104,7.65515,7.70794,14084.31087545,0
+CLMB.US,D,20130722,000000,7.7559,7.78104,7.61504,7.61504,12377.441352831,0
+CLMB.US,D,20130723,000000,7.62158,7.78426,7.62158,7.71448,9940.5633570044,0
+CLMB.US,D,20130724,000000,7.72842,7.7412,7.72189,7.7412,746.88728183796,0
+CLMB.US,D,20130725,000000,7.72189,7.7412,7.63428,7.68963,14815.374274199,0
+CLMB.US,D,20130726,000000,8.08741,8.44713,7.99555,7.99555,58928.140626367,0
+CLMB.US,D,20130729,000000,8.05537,8.30703,7.87326,8.30703,24385.658766902,0
+CLMB.US,D,20130730,000000,8.30172,8.4604,8.20171,8.35566,27187.540999332,0
+CLMB.US,D,20130731,000000,8.29575,8.46847,8.25413,8.31102,20253.515429389,0
+CLMB.US,D,20130801,000000,8.34787,8.38647,8.25413,8.30172,78959.066766961,0
+CLMB.US,D,20130802,000000,8.28863,8.46306,8.13157,8.46306,16883.028331263,0
+CLMB.US,D,20130805,000000,8.44183,8.46306,8.36259,8.4498,12524.076002796,0
+CLMB.US,D,20130806,000000,8.5443,8.59803,8.25319,8.25319,21411.823671561,0
+CLMB.US,D,20130807,000000,8.28863,8.42335,8.15888,8.32667,12669.655727223,0
+CLMB.US,D,20130808,000000,8.38117,8.40836,8.18559,8.18559,7647.1552345246,0
+CLMB.US,D,20130809,000000,8.28863,8.40467,8.22808,8.2384,7530.0584996601,0
+CLMB.US,D,20130812,000000,8.23329,8.42335,8.23329,8.36259,11403.745080041,0
+CLMB.US,D,20130813,000000,8.43009,8.60571,8.28182,8.28182,11068.278758536,0
+CLMB.US,D,20130814,000000,8.36259,8.56315,8.26116,8.26116,5452.9101127408,0
+CLMB.US,D,20130815,000000,8.26116,8.42931,8.22893,8.25319,8791.7494446859,0
+CLMB.US,D,20130816,000000,8.38837,8.50211,8.26627,8.43009,13678.164542813,0
+CLMB.US,D,20130819,000000,8.42931,8.42931,8.20088,8.20088,5552.0731134367,0
+CLMB.US,D,20130820,000000,8.22808,8.3752,8.22808,8.28863,2839.8595518472,0
+CLMB.US,D,20130821,000000,8.25319,8.42335,8.22808,8.42335,9949.0027613191,0
+CLMB.US,D,20130822,000000,8.43009,8.56315,8.42335,8.56315,12391.155384843,0
+CLMB.US,D,20130823,000000,8.59803,8.66449,8.45785,8.55671,11377.371941557,0
+CLMB.US,D,20130826,000000,8.53275,8.66449,8.53275,8.56315,10195.85533752,0
+CLMB.US,D,20130827,000000,8.59084,8.63758,8.28863,8.41529,5193.3984300682,0
+CLMB.US,D,20130828,000000,8.63663,8.63663,8.59084,8.59084,4226.0317105126,0
+CLMB.US,D,20130829,000000,8.51642,8.65739,8.51642,8.53701,2003.3035991671,0
+CLMB.US,D,20130830,000000,8.68942,8.76262,8.66004,8.68393,2474.8553152427,0
+CLMB.US,D,20130903,000000,8.66449,8.71843,8.53275,8.71843,18318.781990276,0
+CLMB.US,D,20130904,000000,8.66449,8.71843,8.62923,8.62923,5120.6085678552,0
+CLMB.US,D,20130905,000000,8.62923,8.68204,8.39424,8.60571,22310.620231062,0
+CLMB.US,D,20130906,000000,8.61198,8.65739,8.53275,8.62923,10368.863125968,0
+CLMB.US,D,20130909,000000,8.65197,8.71237,8.62563,8.70383,25378.343699402,0
+CLMB.US,D,20130910,000000,8.71843,8.72412,8.62923,8.72412,12656.996620752,0
+CLMB.US,D,20130911,000000,8.72412,8.72412,8.49244,8.72412,8558.6109004963,0
+CLMB.US,D,20130912,000000,8.72412,8.72412,8.53701,8.53701,3631.0537063365,0
+CLMB.US,D,20130913,000000,8.46941,8.68204,8.46941,8.68204,6064.7669255459,0
+CLMB.US,D,20130916,000000,8.62923,8.73141,8.62923,8.62923,4977.1386945078,0
+CLMB.US,D,20130917,000000,8.4896,8.73141,8.4896,8.64374,6352.7615977799,0
+CLMB.US,D,20130918,000000,8.66449,8.71843,8.50922,8.65197,8755.8819763491,0
+CLMB.US,D,20130919,000000,8.61198,8.72412,8.60667,8.67303,6018.3502018158,0
+CLMB.US,D,20130920,000000,8.71237,8.72412,8.5443,8.71237,7345.4465302793,0
+CLMB.US,D,20130923,000000,8.73141,8.73141,8.53275,8.72412,6080.5908086356,0
+CLMB.US,D,20130924,000000,8.68667,8.73141,8.65739,8.66449,6820.0936116984,0
+CLMB.US,D,20130925,000000,8.72412,8.73141,8.66449,8.6976,6224.0606819831,0
+CLMB.US,D,20130926,000000,8.73141,8.73141,8.71237,8.72412,4299.876498265,0
+CLMB.US,D,20130927,000000,8.6976,8.73141,8.66449,8.73141,2980.1646485766,0
+CLMB.US,D,20130930,000000,8.7921,8.84669,8.77919,8.84669,10833.030363268,0
+CLMB.US,D,20131001,000000,8.68667,8.70383,8.68667,8.70383,442.01380097473,0
+CLMB.US,D,20131002,000000,8.66449,8.73141,8.66449,8.73141,16758.547117624,0
+CLMB.US,D,20131003,000000,8.66449,8.6976,8.66449,8.6976,5487.7226555383,0
+CLMB.US,D,20131004,000000,8.72412,8.72412,8.67303,8.71843,13497.772275588,0
+CLMB.US,D,20131007,000000,8.66449,8.71843,8.5497,8.67303,13940.841002101,0
+CLMB.US,D,20131008,000000,8.5443,8.6976,8.43009,8.68667,9375.1232679293,0
+CLMB.US,D,20131009,000000,8.60571,8.63758,8.50922,8.59084,6853.8512289566,0
+CLMB.US,D,20131010,000000,8.59084,8.69124,8.59084,8.66449,5037.2694502489,0
+CLMB.US,D,20131011,000000,8.67303,8.71237,8.61758,8.70383,5929.736456513,0
+CLMB.US,D,20131014,000000,8.69124,8.6976,8.69124,8.6976,2073.9836103015,0
+CLMB.US,D,20131015,000000,8.67303,8.73141,8.67303,8.73141,6526.8243117676,0
+CLMB.US,D,20131016,000000,8.73141,8.73141,8.65739,8.72412,10674.791532371,0
+CLMB.US,D,20131017,000000,8.72412,8.86006,8.66449,8.83284,14828.033380671,0
+CLMB.US,D,20131018,000000,8.86764,9.0556,8.86764,9.00186,11862.637689643,0
+CLMB.US,D,20131021,000000,9.29925,9.30587,9.03286,9.21203,11667.47646487,0
+CLMB.US,D,20131022,000000,9.11724,9.30587,9.10965,9.24519,13643.352000015,0
+CLMB.US,D,20131023,000000,9.28784,9.44046,9.17791,9.23856,13247.75492277,0
+CLMB.US,D,20131024,000000,9.28784,9.44046,9.2272,9.39118,20616.409814913,0
+CLMB.US,D,20131025,000000,9.44046,9.44046,9.15134,9.36369,27282.484297872,0
+CLMB.US,D,20131028,000000,9.30587,9.35516,9.10205,9.16368,15274.266883802,0
+CLMB.US,D,20131029,000000,9.09068,9.13904,8.98205,9.03286,22689.338499676,0
+CLMB.US,D,20131030,000000,9.00186,9.03286,8.76545,8.99439,19277.709305517,0
+CLMB.US,D,20131031,000000,9.07268,9.07268,8.88158,8.94869,17620.421283248,0
+CLMB.US,D,20131101,000000,8.8069,8.81995,8.62838,8.70308,21516.261299954,0
+CLMB.US,D,20131104,000000,8.77919,9.11533,8.77173,8.96983,21226.15677664,0
+CLMB.US,D,20131105,000000,8.9374,9.17885,8.861,9.17885,8925.7249881794,0
+CLMB.US,D,20131106,000000,9.21013,9.21013,8.7921,9.06698,8046.9720139265,0
+CLMB.US,D,20131107,000000,8.89466,9.15703,8.71663,9.15703,48305.040445425,0
+CLMB.US,D,20131108,000000,9.15703,9.15703,8.99155,9.15703,8925.7249881794,0
+CLMB.US,D,20131111,000000,9.06698,9.15703,8.88812,9.15703,8343.4060904752,0
+CLMB.US,D,20131112,000000,9.11533,9.14851,9.06698,9.07268,2050.7752484364,0
+CLMB.US,D,20131113,000000,9.0594,9.14851,9.0594,9.14851,5413.8778677859,0
+CLMB.US,D,20131114,000000,9.09921,9.12766,8.84669,9.08025,4542.5093723083,0
+CLMB.US,D,20131115,000000,9.03666,9.08025,8.94869,8.9774,8197.8263660492,0
+CLMB.US,D,20131118,000000,9.12104,9.12104,8.96414,8.96983,10077.703677116,0
+CLMB.US,D,20131119,000000,8.98491,9.05277,8.88158,8.90015,4831.5589700817,0
+CLMB.US,D,20131120,000000,8.88158,8.90015,8.69586,8.90015,7172.438741831,0
+CLMB.US,D,20131121,000000,9.04519,9.04519,8.86859,8.88812,2924.2535949927,0
+CLMB.US,D,20131122,000000,9.01675,9.01675,8.92243,8.92243,1737.4623632586,0
+CLMB.US,D,20131125,000000,9.0234,9.0234,8.88158,8.91582,5714.5316464918,0
+CLMB.US,D,20131126,000000,8.88158,8.99626,8.88158,8.99155,8425.6902825421,0
+CLMB.US,D,20131127,000000,8.94869,8.9774,8.89466,8.96983,7466.762967301,0
+CLMB.US,D,20131129,000000,8.92243,8.93087,8.88158,8.93087,3808.2811969422,0
+CLMB.US,D,20131202,000000,8.88158,8.88158,8.7921,8.84669,6880.2243674395,0
+CLMB.US,D,20131203,000000,8.77919,8.90774,8.77173,8.89466,10519.717478091,0
+CLMB.US,D,20131204,000000,8.83284,8.90774,8.83284,8.90015,2924.2535949927,0
+CLMB.US,D,20131205,000000,8.90015,8.90015,8.82716,8.82716,1464.236648575,0
+CLMB.US,D,20131206,000000,8.81428,8.88158,8.76451,8.88158,9089.2384467739,0
+CLMB.US,D,20131209,000000,8.90774,8.90774,8.88158,8.90015,5449.7453361228,0
+CLMB.US,D,20131210,000000,8.88158,8.90774,8.88158,8.90015,6424.4965344537,0
+CLMB.US,D,20131211,000000,8.90774,8.98491,8.84669,8.94869,11705.453784287,0
+CLMB.US,D,20131212,000000,8.861,8.87323,8.72222,8.861,9954.2773890155,0
+CLMB.US,D,20131213,000000,8.86859,8.87323,8.81332,8.86859,4564.6628086339,0
+CLMB.US,D,20131216,000000,8.81332,8.81332,8.67926,8.8069,13931.346672249,0
+CLMB.US,D,20131217,000000,8.77919,8.88158,8.77919,8.87323,21226.15677664,0
+CLMB.US,D,20131218,000000,8.88158,8.88158,8.83284,8.88158,9074.4694892234,0
+CLMB.US,D,20131219,000000,8.93087,8.96983,8.84669,8.96983,8046.9720139265,0
+CLMB.US,D,20131220,000000,8.82716,8.9774,8.81995,8.96414,13989.367576911,0
+CLMB.US,D,20131223,000000,8.861,9.05277,8.861,9.05277,14242.549706347,0
+CLMB.US,D,20131224,000000,9.05277,9.17411,8.99626,9.14187,5739.8498594356,0
+CLMB.US,D,20131226,000000,9.15703,9.42814,9.15703,9.31725,18645.808907465,0
+CLMB.US,D,20131227,000000,9.36369,9.36369,9.21013,9.35516,3075.1079471154,0
+CLMB.US,D,20131230,000000,9.39213,9.39213,9.23667,9.23667,2924.2535949927,0
+CLMB.US,D,20131231,000000,9.22626,9.29448,9.22626,9.24331,13903.918608227,0
+CLMB.US,D,20140102,000000,9.29546,9.46323,9.29546,9.40066,23913.052125287,0
+CLMB.US,D,20140103,000000,9.40066,9.56281,9.39213,9.4964,17722.749060562,0
+CLMB.US,D,20140106,000000,9.56281,9.63484,9.52952,9.53716,13759.39380934,0
+CLMB.US,D,20140107,000000,9.55896,9.6926,9.51442,9.67268,10120.955624228,0
+CLMB.US,D,20140108,000000,9.72862,9.85097,9.63484,9.79701,15203.586872668,0
+CLMB.US,D,20140109,000000,9.74853,9.76936,9.56936,9.74853,22521.605338925,0
+CLMB.US,D,20140110,000000,9.70021,9.72862,9.667,9.72862,4100.4955713336,0
+CLMB.US,D,20140113,000000,9.74853,9.82619,9.667,9.79701,14128.617748101,0
+CLMB.US,D,20140114,000000,9.79701,9.81886,9.71349,9.72862,9809.7525901289,0
+CLMB.US,D,20140115,000000,9.82619,9.82619,9.72862,9.77609,4392.709945725,0
+CLMB.US,D,20140116,000000,9.76936,9.76936,9.67268,9.6926,3659.5366958982,0
+CLMB.US,D,20140117,000000,9.74382,9.85097,9.74382,9.83103,5196.5632066862,0
+CLMB.US,D,20140121,000000,9.78828,10.7865,9.78828,10.5543,141100.51058609,0
+CLMB.US,D,20140122,000000,10.596,10.8626,10.2463,10.3145,39080.771529619,0
+CLMB.US,D,20140123,000000,10.2463,10.6026,10.1182,10.1306,8487.9308893619,0
+CLMB.US,D,20140124,000000,10.1182,10.2406,9.90499,10.0974,32347.181812144,0
+CLMB.US,D,20140127,000000,10.1667,10.2463,9.76192,10.0612,28249.851017428,0
+CLMB.US,D,20140128,000000,9.9344,10.0252,9.73524,10.0252,8487.9308893619,0
+CLMB.US,D,20140129,000000,10.1533,10.1599,9.9344,9.9344,14052.66310927,0
+CLMB.US,D,20140130,000000,10.0015,10.0015,9.76936,9.90114,8046.9720139265,0
+CLMB.US,D,20140131,000000,9.76192,9.77032,9.59208,9.64149,11018.697258188,0
+CLMB.US,D,20140203,000000,9.70021,9.73524,9.65949,9.65949,14640.256634671,0
+CLMB.US,D,20140204,000000,9.64611,9.69828,9.64611,9.64611,2271.2546861541,0
+CLMB.US,D,20140205,000000,9.67268,9.73524,9.65949,9.72206,11334.119994444,0
+CLMB.US,D,20140206,000000,9.68125,9.86405,9.68125,9.73524,5729.3006040423,0
+CLMB.US,D,20140207,000000,10.5295,10.778,10.3391,10.3827,47350.332832341,0
+CLMB.US,D,20140210,000000,10.4868,10.778,10.3294,10.6282,46432.547613131,0
+CLMB.US,D,20140211,000000,10.5222,10.7261,10.466,10.5543,61026.387524074,0
+CLMB.US,D,20140212,000000,10.5543,10.6577,10.4868,10.5222,23587.080133637,0
+CLMB.US,D,20140213,000000,10.5353,10.5487,10.4945,10.5295,17825.076837876,0
+CLMB.US,D,20140214,000000,10.5295,10.6243,10.033,10.0632,78307.122783661,0
+CLMB.US,D,20140218,000000,10.1571,10.4255,9.82619,9.82619,49460.183910977,0
+CLMB.US,D,20140219,000000,9.77413,10.0262,9.66989,10.0262,24668.378811438,0
+CLMB.US,D,20140220,000000,10.1268,10.1268,9.74758,9.98653,114822.31540166,0
+CLMB.US,D,20140221,000000,10.0187,10.0187,9.82619,9.82619,2404.1753041083,0
+CLMB.US,D,20140224,000000,9.91626,10.3904,9.76837,10.0187,68922.505185877,0
+CLMB.US,D,20140225,000000,9.94855,10.3021,9.74758,9.74758,26134.725311092,0
+CLMB.US,D,20140226,000000,9.73332,9.98075,9.73332,9.9552,40073.456462116,0
+CLMB.US,D,20140227,000000,9.94855,10.3061,9.72015,9.76192,33027.608785004,0
+CLMB.US,D,20140228,000000,9.72015,10.033,9.72015,9.81015,50857.960250577,0
+CLMB.US,D,20140303,000000,9.87092,10.2716,9.87092,10.2716,27565.204342409,0
+CLMB.US,D,20140304,000000,10.4186,10.7003,10.2214,10.4255,53173.521809381,0
+CLMB.US,D,20140305,000000,10.5427,10.652,10.2388,10.358,26505.004175393,0
+CLMB.US,D,20140306,000000,10.3209,10.433,10.2388,10.3752,19286.148709833,0
+CLMB.US,D,20140307,000000,10.4794,10.4794,10.2388,10.3959,5153.311259574,0
+CLMB.US,D,20140310,000000,10.3959,10.466,10.1958,10.4577,46751.135126008,0
+CLMB.US,D,20140311,000000,10.466,10.6993,10.2716,10.6993,68920.395334799,0
+CLMB.US,D,20140312,000000,10.6111,10.6993,10.4102,10.6671,33056.091774565,0
+CLMB.US,D,20140313,000000,10.637,10.6596,10.4499,10.6596,18815.651919297,0
+CLMB.US,D,20140314,000000,10.6243,10.6993,10.3904,10.5222,15320.683607532,0
+CLMB.US,D,20140317,000000,10.5222,10.6802,10.4945,10.5013,33062.421327801,0
+CLMB.US,D,20140318,000000,10.4499,10.6802,10.4499,10.5013,15225.740308994,0
+CLMB.US,D,20140319,000000,10.5684,10.637,10.4378,10.5013,12586.316609617,0
+CLMB.US,D,20140320,000000,10.5427,10.637,10.4349,10.637,14286.856578999,0
+CLMB.US,D,20140321,000000,10.652,10.8386,10.5353,10.8386,36060.519710546,0
+CLMB.US,D,20140324,000000,10.8871,11.4672,10.8442,11.4672,116976.47335294,0
+CLMB.US,D,20140325,000000,11.3999,11.4672,11.2122,11.3913,45333.315201162,0
+CLMB.US,D,20140326,000000,11.4519,12.0008,11.3999,11.9942,101762.33722488,0
+CLMB.US,D,20140327,000000,11.8795,12.3101,11.8605,12.2956,63988.618438483,0
+CLMB.US,D,20140328,000000,12.4055,13.948,12.2956,13.653,234527.88112482,0
+CLMB.US,D,20140331,000000,13.7905,14.8038,13.653,13.7071,183573.92265017,0
+CLMB.US,D,20140401,000000,13.8162,14.0257,13.6162,14.0257,105046.32042879,0
+CLMB.US,D,20140402,000000,13.8514,14.0257,13.4701,13.637,63815.610650034,0
+CLMB.US,D,20140403,000000,13.5924,13.9139,13.5477,13.8085,36652.332938105,0
+CLMB.US,D,20140404,000000,13.8912,14.2093,13.8247,14.1072,60989.465130197,0
+CLMB.US,D,20140407,000000,14.4891,15.1972,14.3821,15.1194,189385.50744627,0
+CLMB.US,D,20140408,000000,15.1972,16.1641,15.1358,15.7301,153537.02776913,0
+CLMB.US,D,20140409,000000,15.7148,15.8543,15.3157,15.4114,108199.49286581,0
+CLMB.US,D,20140410,000000,15.4114,15.6477,15.0627,15.3775,96524.631922164,0
+CLMB.US,D,20140411,000000,15.3707,15.64,15.3212,15.4399,43389.087432196,0
+CLMB.US,D,20140414,000000,15.3212,15.4399,13.2788,13.3895,205169.30336557,0
+CLMB.US,D,20140415,000000,13.2342,13.5764,12.4407,13.1583,125575.17142394,0
+CLMB.US,D,20140416,000000,13.3241,13.3309,12.9032,13.1137,31475.813316666,0
+CLMB.US,D,20140417,000000,12.9593,13.1261,12.6217,13.1052,53623.975014671,0
+CLMB.US,D,20140421,000000,13.1052,13.9736,13.0975,13.7745,81152.256963205,0
+CLMB.US,D,20140422,000000,13.9139,14.6247,13.9139,14.3564,58298.350079394,0
+CLMB.US,D,20140423,000000,14.417,14.4806,13.928,14.1905,65278.79237307,0
+CLMB.US,D,20140424,000000,14.035,14.3357,13.9736,14.2361,33134.156264475,0
+CLMB.US,D,20140425,000000,13.403,13.403,12.1669,12.3857,123600.35081433,0
+CLMB.US,D,20140428,000000,12.1924,12.2208,10.7278,10.9608,197932.51416584,0
+CLMB.US,D,20140429,000000,10.8386,11.3874,10.7164,11.1497,99997.446797603,0
+CLMB.US,D,20140430,000000,11.1201,11.2483,11.052,11.1618,34472.856773871,0
+CLMB.US,D,20140501,000000,11.1278,11.5079,11.052,11.3309,76216.260364731,0
+CLMB.US,D,20140502,000000,11.4539,11.5336,11.1904,11.4967,36916.064322934,0
+CLMB.US,D,20140505,000000,11.3363,11.3847,11.0159,11.1134,79863.137954157,0
+CLMB.US,D,20140506,000000,11.0094,11.3923,10.9867,11.178,37731.521764829,0
+CLMB.US,D,20140507,000000,11.23,11.23,10.7694,10.8332,24136.696339622,0
+CLMB.US,D,20140508,000000,10.6596,11.5164,10.6596,10.9469,28151.742942271,0
+CLMB.US,D,20140509,000000,10.853,11.0348,10.7211,10.7554,20061.518981233,0
+CLMB.US,D,20140512,000000,10.7211,10.8773,10.4461,10.8139,71166.331808009,0
+CLMB.US,D,20140513,000000,10.8843,10.8899,10.652,10.853,25118.832016729,0
+CLMB.US,D,20140514,000000,10.7838,11.3363,10.6718,11.2869,32162.569842763,0
+CLMB.US,D,20140515,000000,11.4473,11.4739,11.2388,11.4349,23945.754817005,0
+CLMB.US,D,20140516,000000,11.4473,11.4473,11.2869,11.3487,20052.024651379,0
+CLMB.US,D,20140519,000000,11.4539,11.5164,11.3221,11.4967,25047.097080055,0
+CLMB.US,D,20140520,000000,11.4273,11.5393,11.4273,11.4909,39134.572732122,0
+CLMB.US,D,20140521,000000,11.4539,11.6492,11.3923,11.4349,23967.908253331,0
+CLMB.US,D,20140522,000000,11.4349,11.4967,11.2548,11.3923,25687.436882422,0
+CLMB.US,D,20140523,000000,11.3309,11.8671,11.178,11.5954,23095.484832313,0
+CLMB.US,D,20140527,000000,11.5954,11.9734,11.5954,11.7335,54337.104679251,0
+CLMB.US,D,20140528,000000,11.7972,11.8074,11.6161,11.6161,10926.918736268,0
+CLMB.US,D,20140529,000000,11.6937,11.6937,11.1479,11.3781,32498.036164267,0
+CLMB.US,D,20140530,000000,11.268,11.4605,11.1269,11.4539,7963.6328963202,0
+CLMB.US,D,20140602,000000,11.178,11.23,10.2889,10.7089,82904.488284014,0
+CLMB.US,D,20140603,000000,10.6432,10.7554,10.3304,10.6671,75310.079326456,0
+CLMB.US,D,20140604,000000,10.5895,10.5895,10.177,10.2517,47029.635468387,0
+CLMB.US,D,20140605,000000,10.2264,10.4471,10.1913,10.3797,23517.455048042,0
+CLMB.US,D,20140606,000000,10.2833,10.4471,10.1219,10.4388,44941.937826074,0
+CLMB.US,D,20140609,000000,10.3667,10.4358,10.1277,10.36,31762.75306336,0
+CLMB.US,D,20140610,000000,10.3165,10.4388,10.2329,10.4008,29367.017163567,0
+CLMB.US,D,20140611,000000,10.4549,10.4698,10.3088,10.3304,21170.245723057,0
+CLMB.US,D,20140612,000000,10.267,10.3449,10.1648,10.3238,13541.024222701,0
+CLMB.US,D,20140613,000000,10.3667,10.4008,10.2833,10.3238,17980.150892155,0
+CLMB.US,D,20140616,000000,10.2596,10.4965,10.2596,10.4698,21045.764509418,0
+CLMB.US,D,20140617,000000,10.5203,10.7923,10.5203,10.7506,41087.239905403,0
+CLMB.US,D,20140618,000000,10.7506,11.0159,10.7506,10.8964,30752.134396693,0
+CLMB.US,D,20140619,000000,10.8964,10.9497,10.8204,10.924,17440.029016023,0
+CLMB.US,D,20140620,000000,11.0718,11.0936,10.6432,10.6671,24655.719704967,0
+CLMB.US,D,20140623,000000,10.687,10.7694,10.6432,10.7261,29518.926441228,0
+CLMB.US,D,20140624,000000,10.7003,10.7144,10.652,10.652,13419.707785679,0
+CLMB.US,D,20140625,000000,10.6802,10.6946,10.5203,10.5676,21061.588392507,0
+CLMB.US,D,20140626,000000,10.561,10.6302,10.5203,10.6101,21834.848812829,0
+CLMB.US,D,20140627,000000,10.5637,10.6756,10.5637,10.6178,16742.723234534,0
+CLMB.US,D,20140630,000000,10.6302,10.7487,10.6302,10.7144,16754.327415467,0
+CLMB.US,D,20140701,000000,10.7554,10.7645,10.596,10.6101,43833.21108425,0
+CLMB.US,D,20140702,000000,10.6243,10.7144,10.6243,10.6432,36385.436776657,0
+CLMB.US,D,20140703,000000,10.7003,10.7372,10.6351,10.7287,9283.3447460086,0
+CLMB.US,D,20140707,000000,10.7752,10.7752,10.6802,10.6802,12280.388203214,0
+CLMB.US,D,20140708,000000,10.7287,10.9733,10.6243,10.7645,27523.007320837,0
+CLMB.US,D,20140709,000000,10.8204,10.8204,10.7506,10.7694,3249.170661103,0
+CLMB.US,D,20140710,000000,10.637,11.2927,10.637,11.1479,17991.755073087,0
+CLMB.US,D,20140711,000000,11.1848,11.5307,11.1848,11.2473,21789.487014637,0
+CLMB.US,D,20140714,000000,11.2102,11.4539,11.0851,11.23,22206.182602669,0
+CLMB.US,D,20140715,000000,11.1695,11.4226,11.0491,11.0718,9366.6838636148,0
+CLMB.US,D,20140716,000000,11.107,11.1134,11.0348,11.0642,6712.4912066878,0
+CLMB.US,D,20140717,000000,11.107,11.2388,11.0718,11.1173,6346.432044544,0
+CLMB.US,D,20140718,000000,11.1173,11.3847,11.1173,11.3087,21915.023153816,0
+CLMB.US,D,20140721,000000,11.3221,11.3221,11.107,11.2028,17812.417731403,0
+CLMB.US,D,20140722,000000,11.5164,11.5164,11.1004,11.2388,39223.186477425,0
+CLMB.US,D,20140723,000000,11.2102,11.4842,11.1695,11.2869,20025.651512896,0
+CLMB.US,D,20140724,000000,11.3847,11.5032,11.3221,11.5032,21918.187930434,0
+CLMB.US,D,20140725,000000,11.3487,11.3781,10.7645,11.178,79396.860865778,0
+CLMB.US,D,20140728,000000,11.4415,11.5096,11.178,11.3685,44924.004091906,0
+CLMB.US,D,20140729,000000,11.4008,11.9649,11.3781,11.9649,34260.816740468,0
+CLMB.US,D,20140730,000000,12.0418,12.2092,11.9022,12.1725,29068.473235939,0
+CLMB.US,D,20140731,000000,12.2028,12.2092,12.0418,12.1942,16545.452158681,0
+CLMB.US,D,20140801,000000,12.2511,12.3601,12.1679,12.3147,20108.990630501,0
+CLMB.US,D,20140804,000000,12.3355,12.6463,12.3355,12.3571,50778.840835127,0
+CLMB.US,D,20140805,000000,12.2834,12.4398,11.7714,12.0863,36090.057625647,0
+CLMB.US,D,20140806,000000,12.0312,12.0312,11.6073,11.6226,13470.344211567,0
+CLMB.US,D,20140807,000000,11.5468,11.6728,11.1551,11.3116,53112.336128102,0
+CLMB.US,D,20140808,000000,11.2348,11.2483,10.65,10.9402,20878.031348665,0
+CLMB.US,D,20140811,000000,10.995,11.0869,10.8462,11.0869,18371.528267243,0
+CLMB.US,D,20140812,000000,11.0956,11.3116,10.5033,10.6568,41126.272150356,0
+CLMB.US,D,20140813,000000,10.6568,11.0357,10.6568,10.9524,19985.5643424,0
+CLMB.US,D,20140814,000000,10.9809,11.0661,10.8396,10.9581,19038.241208093,0
+CLMB.US,D,20140815,000000,10.9656,10.9656,10.5723,10.8131,17078.189556039,0
+CLMB.US,D,20140818,000000,10.8773,10.8773,10.5723,10.687,66748.303649341,0
+CLMB.US,D,20140819,000000,10.6985,10.6985,10.4747,10.5033,58868.009870627,0
+CLMB.US,D,20140820,000000,10.4868,10.5647,10.4038,10.4868,20023.541661817,0
+CLMB.US,D,20140821,000000,10.4255,10.5098,10.4102,10.4965,5332.6486012584,0
+CLMB.US,D,20140822,000000,10.5647,10.687,10.5033,10.6413,7787.460331254,0
+CLMB.US,D,20140825,000000,10.6568,10.687,10.6568,10.6643,6911.8721336191,0
+CLMB.US,D,20140826,000000,10.6926,10.6926,10.5723,10.5799,8509.0294001483,0
+CLMB.US,D,20140827,000000,10.5033,10.727,10.5013,10.7135,26592.562995157,0
+CLMB.US,D,20140828,000000,10.7362,11.143,10.687,11.0824,23837.097486456,0
+CLMB.US,D,20140829,000000,11.1154,11.2436,10.977,11.1154,6493.0666945094,0
+CLMB.US,D,20140902,000000,11.2436,11.3656,11.1637,11.1931,22555.362956183,0
+CLMB.US,D,20140903,000000,11.2586,11.6576,11.219,11.5022,32572.935877558,0
+CLMB.US,D,20140904,000000,11.5865,11.8974,11.5154,11.6492,19030.856729318,0
+CLMB.US,D,20140905,000000,11.7024,11.7024,11.5212,11.5544,5038.3243757883,0
+CLMB.US,D,20140908,000000,11.5954,12.0892,11.5954,11.8615,18776.619674342,0
+CLMB.US,D,20140909,000000,11.8339,11.9913,11.6425,11.8339,10381.52223244,0
+CLMB.US,D,20140910,000000,11.7856,11.9126,11.6313,11.7798,12337.354182338,0
+CLMB.US,D,20140911,000000,11.7714,11.819,11.6348,11.8054,11069.333684075,0
+CLMB.US,D,20140912,000000,11.927,11.9687,11.5668,11.5865,11023.971885885,0
+CLMB.US,D,20140915,000000,11.6881,11.6881,11.2131,11.4758,15940.979824652,0
+CLMB.US,D,20140916,000000,11.3534,11.3534,11.1637,11.2719,16422.025870582,0
+CLMB.US,D,20140917,000000,11.2776,11.5022,11.2776,11.4406,4819.9547891492,0
+CLMB.US,D,20140918,000000,11.2832,11.4833,11.2832,11.3894,2871.5073180267,0
+CLMB.US,D,20140919,000000,11.4586,11.6083,11.4586,11.4758,12184.389979135,0
+CLMB.US,D,20140922,000000,11.433,11.433,10.7684,11.0293,25599.878062658,0
+CLMB.US,D,20140923,000000,10.7202,11.0434,10.7202,11.0434,18651.083535163,0
+CLMB.US,D,20140924,000000,10.9479,11.2899,10.8139,11.2899,22140.777219231,0
+CLMB.US,D,20140925,000000,11.2519,11.49,10.925,11.49,17478.00633544,0
+CLMB.US,D,20140926,000000,11.3183,11.5997,10.9524,11.4065,14479.907952695,0
+CLMB.US,D,20140929,000000,11.0824,11.398,11.0293,11.3183,10536.59628672,0
+CLMB.US,D,20140930,000000,11.2056,11.2519,11.1154,11.1507,3313.5211190014,0
+CLMB.US,D,20141001,000000,11.0747,11.2131,11.0293,11.0293,3469.6500988207,0
+CLMB.US,D,20141002,000000,11.0596,11.2131,11.0434,11.1866,2790.2780514991,0
+CLMB.US,D,20141003,000000,11.0984,11.0984,11.0028,11.0028,2853.5735838583,0
+CLMB.US,D,20141006,000000,10.995,11.2056,10.995,11.0984,9646.2391315343,0
+CLMB.US,D,20141007,000000,11.0596,11.0661,10.9402,10.9488,10896.325895628,0
+CLMB.US,D,20141008,000000,11.1033,11.1033,10.9325,11.0226,8042.7523117693,0
+CLMB.US,D,20141009,000000,10.9479,11.1345,10.9479,11.1345,13281.512540028,0
+CLMB.US,D,20141010,000000,11.0956,11.3411,11.0747,11.2348,22910.872862934,0
+CLMB.US,D,20141013,000000,11.2651,11.2976,11.1723,11.18,4536.1798190724,0
+CLMB.US,D,20141014,000000,11.2832,11.3469,11.1988,11.2749,17332.426611013,0
+CLMB.US,D,20141015,000000,11.177,11.4065,11.0869,11.1125,12556.778694516,0
+CLMB.US,D,20141016,000000,11.1345,11.2976,11.1098,11.1931,4694.4186499703,0
+CLMB.US,D,20141017,000000,11.2348,11.3344,11.1723,11.1723,7092.2644008427,0
+CLMB.US,D,20141020,000000,11.3411,11.4586,11.2832,11.3469,19685.965489235,0
+CLMB.US,D,20141021,000000,11.3183,11.4672,11.2776,11.4586,4673.3201391838,0
+CLMB.US,D,20141022,000000,11.3411,11.49,11.3411,11.4833,6429.7711621503,0
+CLMB.US,D,20141023,000000,11.4833,11.7126,11.3344,11.6348,12366.892097439,0
+CLMB.US,D,20141024,000000,11.798,11.9126,11.6161,11.8557,13071.582357704,0
+CLMB.US,D,20141027,000000,11.7506,11.8689,11.1866,11.8615,16963.202672252,0
+CLMB.US,D,20141028,000000,11.7439,11.8615,11.6017,11.8557,20565.773389026,0
+CLMB.US,D,20141029,000000,11.8689,12.1525,11.4758,12.1307,52947.767743968,0
+CLMB.US,D,20141030,000000,12.1157,12.1166,11.9601,12.1012,9908.9155908248,0
+CLMB.US,D,20141031,000000,12.1525,12.1581,12.0662,12.1581,4639.5625219256,0
+CLMB.US,D,20141103,000000,12.1706,12.1867,11.9451,11.9525,13516.760935296,0
+CLMB.US,D,20141104,000000,11.85,11.9848,11.85,11.9734,29316.38073768,0
+CLMB.US,D,20141105,000000,12.053,12.1581,11.9848,12.1166,19923.323735582,0
+CLMB.US,D,20141106,000000,12.0662,12.238,12.0453,12.2303,13019.891006277,0
+CLMB.US,D,20141107,000000,12.181,12.181,12.0228,12.0928,10933.248289504,0
+CLMB.US,D,20141110,000000,12.0064,12.1012,11.9951,12.0795,12786.752462088,0
+CLMB.US,D,20141111,000000,12.1715,12.2464,12.0795,12.1867,25935.344384161,0
+CLMB.US,D,20141112,000000,12.238,12.252,12.181,12.2092,10445.872690338,0
+CLMB.US,D,20141113,000000,12.2092,12.252,12.1669,12.181,11002.873375099,0
+CLMB.US,D,20141114,000000,12.1715,12.238,12.1343,12.2092,21085.851679912,0
+CLMB.US,D,20141117,000000,12.238,12.3091,11.9761,12.2936,18367.308565085,0
+CLMB.US,D,20141118,000000,12.3091,12.7004,12.3091,12.5924,22024.735409906,0
+CLMB.US,D,20141119,000000,12.4881,12.7004,12.4666,12.508,5866.4409241538,0
+CLMB.US,D,20141120,000000,12.4738,12.5858,12.238,12.2786,8506.9195490696,0
+CLMB.US,D,20141121,000000,12.2719,12.4891,12.1715,12.3944,11555.654357702,0
+CLMB.US,D,20141124,000000,12.4881,12.7933,12.3801,12.5999,15598.129024373,0
+CLMB.US,D,20141125,000000,12.5999,12.7478,12.5924,12.6834,17724.858911641,0
+CLMB.US,D,20141126,000000,12.6701,12.7365,12.5715,12.7289,13635.96752124,0
+CLMB.US,D,20141128,000000,12.7308,12.7308,12.5858,12.6434,5191.2885789896,0
+CLMB.US,D,20141201,000000,12.7478,14.0956,12.109,12.109,36850.658939497,0
+CLMB.US,D,20141202,000000,12.1715,12.4805,12.1715,12.2092,10302.402816991,0
+CLMB.US,D,20141203,000000,12.2786,12.451,12.2786,12.2843,33259.692403654,0
+CLMB.US,D,20141204,000000,12.3867,12.3867,12.2151,12.3003,16827.11727768,0
+CLMB.US,D,20141205,000000,12.3176,12.7365,12.2151,12.6057,12965.034878232,0
+CLMB.US,D,20141208,000000,12.2843,12.6057,12.2843,12.508,5167.0252915853,0
+CLMB.US,D,20141209,000000,12.5583,12.5583,12.435,12.5583,18240.717500368,0
+CLMB.US,D,20141210,000000,12.651,12.7166,12.5999,12.614,13532.584818386,0
+CLMB.US,D,20141211,000000,12.7347,12.7792,12.5583,12.5583,5716.6414975705,0
+CLMB.US,D,20141212,000000,12.8189,12.8189,12.2786,12.2786,13248.80984831,0
+CLMB.US,D,20141215,000000,12.4805,12.6313,12.4577,12.5924,7621.8370215809,0
+CLMB.US,D,20141216,000000,12.708,12.9583,12.4666,12.7876,4770.3732888012,0
+CLMB.US,D,20141217,000000,12.7705,12.7705,12.4055,12.4805,5129.0479721696,0
+CLMB.US,D,20141218,000000,12.3184,12.7554,12.3184,12.7232,11860.527838566,0
+CLMB.US,D,20141219,000000,12.5345,12.9213,12.1942,12.5223,46535.930315985,0
+CLMB.US,D,20141222,000000,12.5924,12.7203,12.1307,12.1307,31907.277862247,0
+CLMB.US,D,20141223,000000,12.1867,12.614,12.181,12.5924,3033.9658510819,0
+CLMB.US,D,20141224,000000,12.5858,12.5858,12.2786,12.3157,4931.776896317,0
+CLMB.US,D,20141226,000000,12.5858,12.7365,12.4956,12.6757,3287.1479805185,0
+CLMB.US,D,20141229,000000,12.5858,12.6434,12.3003,12.6434,10614.660776629,0
+CLMB.US,D,20141230,000000,12.5223,12.5886,12.1307,12.4197,16317.588242189,0
+CLMB.US,D,20141231,000000,12.2092,12.252,12.1012,12.252,5122.7184189338,0
+CLMB.US,D,20150102,000000,12.6047,12.6047,12.2786,12.5782,7974.1821517135,0
+CLMB.US,D,20150105,000000,12.5858,12.6295,12.238,12.4491,10856.238725133,0
+CLMB.US,D,20150106,000000,12.1383,12.3318,12.1383,12.2786,9174.6874154588,0
+CLMB.US,D,20150107,000000,11.7477,12.1249,11.4595,12.0302,18582.513375107,0
+CLMB.US,D,20150108,000000,12.1383,12.2719,12.052,12.2303,6054.2176701527,0
+CLMB.US,D,20150109,000000,12.2843,12.4197,12.2843,12.4197,6553.1974502506,0
+CLMB.US,D,20150112,000000,12.7705,12.7792,12.4666,12.7554,9876.212899106,0
+CLMB.US,D,20150113,000000,12.8009,12.8009,12.5668,12.7373,8755.8819763491,0
+CLMB.US,D,20150114,000000,12.7402,12.9489,12.6701,12.9489,18039.226722357,0
+CLMB.US,D,20150115,000000,13.5184,13.5184,12.9479,13.1696,16700.526212961,0
+CLMB.US,D,20150116,000000,13.0379,13.3846,13.0075,13.1849,8556.5010494177,0
+CLMB.US,D,20150120,000000,13.1696,13.1696,11.8739,12.3999,18275.530043165,0
+CLMB.US,D,20150121,000000,11.9582,12.2303,11.6604,12.145,16736.393681297,0
+CLMB.US,D,20150122,000000,12.0928,12.4274,12.0928,12.181,10539.761063337,0
+CLMB.US,D,20150123,000000,12.5223,12.5223,11.9032,12.1525,21668.170577615,0
+CLMB.US,D,20150126,000000,12.0302,12.145,11.9951,12.145,9154.6438302116,0
+CLMB.US,D,20150127,000000,12.0028,12.3176,11.926,12.3091,12494.538087696,0
+CLMB.US,D,20150128,000000,12.3091,12.4577,12.2092,12.4577,20966.645093968,0
+CLMB.US,D,20150129,000000,12.4122,12.9364,12.4122,12.9364,13199.228347961,0
+CLMB.US,D,20150130,000000,12.8009,12.8009,12.1686,12.6701,14820.648901895,0
+CLMB.US,D,20150202,000000,12.8247,13.0036,12.1012,12.7308,14625.487677121,0
+CLMB.US,D,20150203,000000,12.7792,12.8247,12.6834,12.7308,7469.927743919,0
+CLMB.US,D,20150204,000000,12.6057,12.6057,12.3668,12.3668,9974.3209742626,0
+CLMB.US,D,20150205,000000,12.3668,12.7554,12.3668,12.6757,21615.424300649,0
+CLMB.US,D,20150206,000000,12.2643,12.4805,11.6444,11.926,46627.708837907,0
+CLMB.US,D,20150209,000000,11.9174,11.926,11.6189,11.9032,16540.177530986,0
+CLMB.US,D,20150210,000000,11.7952,12.238,11.7183,12.145,6372.8051830271,0
+CLMB.US,D,20150211,000000,12.1012,12.4436,12.1012,12.1166,10282.359231744,0
+CLMB.US,D,20150212,000000,12.238,12.4577,12.1715,12.4065,21521.53592765,0
+CLMB.US,D,20150213,000000,12.2786,12.3801,12.2786,12.2993,11360.493132928,0
+CLMB.US,D,20150217,000000,12.2993,12.3867,12.2993,12.343,17310.273174688,0
+CLMB.US,D,20150218,000000,12.3658,12.3801,12.2217,12.2217,8695.7512206077,0
+CLMB.US,D,20150219,000000,12.3081,12.343,12.2559,12.3166,6606.9986527559,0
+CLMB.US,D,20150220,000000,12.4055,12.4055,12.2208,12.2786,7840.2066082199,0
+CLMB.US,D,20150223,000000,12.2208,12.3308,12.2208,12.3308,15405.077650677,0
+CLMB.US,D,20150224,000000,12.3658,12.5516,12.2834,12.4122,10731.757511494,0
+CLMB.US,D,20150225,000000,12.4122,12.435,12.2283,12.2446,12156.961915113,0
+CLMB.US,D,20150226,000000,12.3166,12.3944,12.236,12.236,5369.5709951344,0
+CLMB.US,D,20150227,000000,12.3081,12.3581,12.1914,12.2208,9406.7710341089,0
+CLMB.US,D,20150302,000000,12.2834,12.3658,12.2208,12.2446,6258.8732247806,0
+CLMB.US,D,20150303,000000,12.2446,12.2993,12.236,12.2786,4312.5356047367,0
+CLMB.US,D,20150304,000000,12.2208,12.2634,11.9202,11.9619,20722.957294385,0
+CLMB.US,D,20150305,000000,12.0558,12.4055,12.0046,12.2834,62318.671309739,0
+CLMB.US,D,20150306,000000,12.178,12.4055,12.178,12.3999,13493.552573431,0
+CLMB.US,D,20150309,000000,12.3944,12.5725,12.3867,12.5725,6538.4284927001,0
+CLMB.US,D,20150310,000000,12.3999,12.8691,12.3999,12.8691,19751.370872672,0
+CLMB.US,D,20150311,000000,12.9261,13.2332,12.7261,12.997,24201.046797521,0
+CLMB.US,D,20150312,000000,13.0741,13.1071,12.911,12.9392,10574.573606134,0
+CLMB.US,D,20150313,000000,12.8947,13.0511,12.8891,12.9555,5707.1471677166,0
+CLMB.US,D,20150316,000000,12.8481,13.0741,12.8161,12.8947,5148.0366318776,0
+CLMB.US,D,20150317,000000,12.8891,12.8947,12.6159,12.6873,6956.1790062706,0
+CLMB.US,D,20150318,000000,12.7023,12.7023,12.4891,12.6028,9041.7667975045,0
+CLMB.US,D,20150319,000000,12.6246,12.6246,12.4891,12.5678,8063.8508225557,0
+CLMB.US,D,20150320,000000,12.7193,12.9193,12.5725,12.6529,13493.552573431,0
+CLMB.US,D,20150323,000000,12.6159,12.9886,12.579,12.9619,12517.746449562,0
+CLMB.US,D,20150324,000000,12.9619,13.1337,12.9619,13.0095,11684.355273499,0
+CLMB.US,D,20150325,000000,13.0095,13.5015,12.8208,12.8208,10989.159343088,0
+CLMB.US,D,20150326,000000,12.9392,13.0605,12.7839,13.0028,18638.424428691,0
+CLMB.US,D,20150327,000000,12.997,13.0435,12.8748,12.982,4872.7010661152,0
+CLMB.US,D,20150330,000000,12.8816,12.982,12.5678,12.5678,3619.449525404,0
+CLMB.US,D,20150331,000000,12.5943,12.9193,12.5725,12.6666,3433.7826304839,0
+CLMB.US,D,20150401,000000,12.9261,12.9886,12.7383,12.7591,11684.355273499,0
+CLMB.US,D,20150402,000000,12.9193,13.0511,12.7383,12.7383,15023.194605443,0
+CLMB.US,D,20150406,000000,12.9032,13.2928,12.7383,13.037,12239.246107181,0
+CLMB.US,D,20150407,000000,12.911,13.056,12.7981,12.9346,4591.0359471169,0
+CLMB.US,D,20150408,000000,12.7023,12.8891,12.7023,12.8816,7094.3742519214,0
+CLMB.US,D,20150409,000000,12.8161,12.946,12.7591,12.7839,6377.0248851843,0
+CLMB.US,D,20150410,000000,12.7261,12.7261,12.5429,12.6342,9877.2678246452,0
+CLMB.US,D,20150413,000000,12.6342,12.6529,12.2559,12.3496,13493.552573431,0
+CLMB.US,D,20150414,000000,12.452,12.7261,12.2559,12.579,15440.945119014,0
+CLMB.US,D,20150415,000000,12.4676,12.4676,12.2511,12.3081,7973.1272261741,0
+CLMB.US,D,20150416,000000,12.236,12.509,12.236,12.2834,13366.961508713,0
+CLMB.US,D,20150417,000000,12.452,12.6529,12.3231,12.6529,6816.9288350804,0
+CLMB.US,D,20150420,000000,12.6159,12.6342,12.4815,12.5678,6848.5766012599,0
+CLMB.US,D,20150421,000000,12.199,12.579,12.199,12.4956,5405.4384634714,0
+CLMB.US,D,20150422,000000,12.3944,12.5905,12.3308,12.5429,5925.5167543557,0
+CLMB.US,D,20150423,000000,12.5516,12.6028,12.3308,12.5014,5008.7864606873,0
+CLMB.US,D,20150424,000000,12.4197,12.6529,12.3801,12.6529,11052.454875447,0
+CLMB.US,D,20150427,000000,12.6529,12.7981,12.3801,12.6159,10574.573606134,0
+CLMB.US,D,20150428,000000,12.7261,13.1213,12.6028,13.1071,7094.3742519214,0
+CLMB.US,D,20150429,000000,13.0095,13.0095,12.9392,12.9392,1669.9471287422,0
+CLMB.US,D,20150430,000000,12.9346,12.9346,12.7193,12.8569,1111.8915184424,0
+CLMB.US,D,20150501,000000,13.1213,13.5309,13.1071,13.2928,32968.532954802,0
+CLMB.US,D,20150504,000000,13.471,13.4779,12.6246,12.6956,10854.128874054,0
+CLMB.US,D,20150505,000000,12.9193,13.0984,12.6246,12.7839,2918.9789672961,0
+CLMB.US,D,20150506,000000,12.8481,12.8481,12.7658,12.7763,5643.8516353574,0
+CLMB.US,D,20150507,000000,12.8416,12.8416,12.6454,12.6956,7050.0673792699,0
+CLMB.US,D,20150508,000000,12.7658,12.7753,12.7193,12.7193,1251.1416896325,0
+CLMB.US,D,20150511,000000,12.6588,12.8645,12.6388,12.8314,6477.2428114196,0
+CLMB.US,D,20150512,000000,12.8767,12.9402,12.7193,12.9402,5637.5220821216,0
+CLMB.US,D,20150513,000000,13.1382,13.4086,13.1382,13.4086,6477.2428114196,0
+CLMB.US,D,20150514,000000,13.4286,13.5318,13.2105,13.326,9503.8241837263,0
+CLMB.US,D,20150515,000000,13.2986,13.4779,13.1829,13.4779,12662.271248447,0
+CLMB.US,D,20150518,000000,13.4779,13.6749,13.326,13.5458,19706.009074482,0
+CLMB.US,D,20150519,000000,13.196,13.7129,13.196,13.4835,1145.6491357005,0
+CLMB.US,D,20150520,000000,13.5934,13.6084,13.2029,13.2029,11156.89250384,0
+CLMB.US,D,20150521,000000,13.2464,13.567,13.2464,13.5385,10058.715017408,0
+CLMB.US,D,20150526,000000,13.5015,13.7099,13.196,13.2768,9604.0421099617,0
+CLMB.US,D,20150527,000000,13.3137,13.6389,13.2464,13.5385,10195.85533752,0
+CLMB.US,D,20150528,000000,13.6321,13.6321,13.2378,13.2986,5158.5858872707,0
+CLMB.US,D,20150529,000000,13.5934,13.6389,13.5745,13.5745,827.06162282622,0
+CLMB.US,D,20150601,000000,13.6475,13.6475,13.5527,13.6475,5826.3537536597,0
+CLMB.US,D,20150602,000000,13.6475,13.6475,13.4645,13.6247,11662.201837172,0
+CLMB.US,D,20150603,000000,13.6389,13.69,13.4579,13.6321,9918.4099206787,0
+CLMB.US,D,20150604,000000,13.6389,13.6475,13.5934,13.5934,1930.513736954,0
+CLMB.US,D,20150605,000000,13.4779,13.5745,13.4579,13.5081,7301.139657628,0
+CLMB.US,D,20150608,000000,13.4919,13.6475,13.4491,13.6389,5784.1567320869,0
+CLMB.US,D,20150609,000000,13.6321,13.6475,13.5688,13.5745,3165.8315434967,0
+CLMB.US,D,20150610,000000,13.5527,13.6389,13.4919,13.567,4681.7595434984,0
+CLMB.US,D,20150611,000000,13.5527,13.6265,13.5527,13.5594,2681.6207209493,0
+CLMB.US,D,20150612,000000,13.6389,13.6389,13.5242,13.6171,7857.0854168491,0
+CLMB.US,D,20150615,000000,13.5801,13.6389,13.5385,13.6321,2755.4655087015,0
+CLMB.US,D,20150616,000000,13.6247,13.7545,13.5801,13.6749,7025.8040918656,0
+CLMB.US,D,20150617,000000,13.7317,14.0257,13.6615,13.9149,5922.3519777378,0
+CLMB.US,D,20150618,000000,13.69,14.0257,13.69,13.8218,3306.1366402262,0
+CLMB.US,D,20150619,000000,13.7934,14.2122,13.7934,14.2122,6061.6021489279,0
+CLMB.US,D,20150622,000000,14.2996,14.4381,14.2996,14.3433,6614.3831315311,0
+CLMB.US,D,20150623,000000,14.3204,14.4237,14.309,14.4237,16816.568022286,0
+CLMB.US,D,20150624,000000,14.3668,14.3668,13.9364,14.1224,1930.513736954,0
+CLMB.US,D,20150625,000000,14.3518,14.4901,14.2712,14.3433,8543.8419429459,0
+CLMB.US,D,20150626,000000,14.1763,14.4825,14.1763,14.3725,10882.611863618,0
+CLMB.US,D,20150629,000000,14.3592,14.511,14.2712,14.3367,3306.1366402262,0
+CLMB.US,D,20150630,000000,14.4381,14.5042,14.3821,14.3858,6182.9185859496,0
+CLMB.US,D,20150701,000000,14.4825,14.584,14.4825,14.5347,11705.453784287,0
+CLMB.US,D,20150702,000000,14.584,14.584,14.3982,14.4958,9091.3482978525,0
+CLMB.US,D,20150706,000000,14.3204,14.4152,14.3204,14.3367,13500.937052207,0
+CLMB.US,D,20150707,000000,14.511,14.511,14.113,14.2569,9091.3482978525,0
+CLMB.US,D,20150708,000000,14.1251,14.2996,14.1043,14.2059,11981.844275587,0
+CLMB.US,D,20150709,000000,14.1678,14.2637,14.1678,14.1859,2340.8797717491,0
+CLMB.US,D,20150710,000000,14.458,14.458,14.1992,14.1992,2207.959153795,0
+CLMB.US,D,20150713,000000,14.2569,14.3793,14.2321,14.2321,8267.4514516442,0
+CLMB.US,D,20150714,000000,14.1535,14.4237,14.1535,14.3279,10019.682772453,0
+CLMB.US,D,20150715,000000,14.4068,14.4294,14.2996,14.313,1996.9740459311,0
+CLMB.US,D,20150716,000000,14.3915,14.4958,14.3915,14.4958,4271.3935087032,0
+CLMB.US,D,20150717,000000,14.5149,14.6986,14.4825,14.6617,12263.509394585,0
+CLMB.US,D,20150720,000000,14.6617,14.6685,14.4455,14.4657,8405.646697295,0
+CLMB.US,D,20150721,000000,14.5149,14.5149,14.4657,14.4657,1099.2324119706,0
+CLMB.US,D,20150722,000000,14.4294,14.4294,14.0417,14.3433,9503.8241837263,0
+CLMB.US,D,20150723,000000,14.1678,14.5149,14.1224,14.3367,4408.5338288148,0
+CLMB.US,D,20150724,000000,14.2569,14.3367,14.0369,14.0513,19147.953464182,0
+CLMB.US,D,20150727,000000,14.1308,14.1308,13.4447,14.017,12263.509394585,0
+CLMB.US,D,20150728,000000,14.0513,14.5042,13.5458,13.9497,27414.349990288,0
+CLMB.US,D,20150729,000000,13.9497,14.0417,13.8635,13.966,6061.6021489279,0
+CLMB.US,D,20150730,000000,13.8635,14.2852,13.8635,14.2712,689.92130271472,0
+CLMB.US,D,20150731,000000,13.9149,14.2409,13.9149,14.147,6061.6021489279,0
+CLMB.US,D,20150803,000000,14.0596,14.2256,14.0596,14.1915,2971.7252442621,0
+CLMB.US,D,20150804,000000,13.9149,13.9364,13.4491,13.4491,7025.8040918656,0
+CLMB.US,D,20150805,000000,13.2464,13.5458,12.7023,13.3943,26589.398218539,0
+CLMB.US,D,20150806,000000,13.3127,13.325,12.8435,12.9658,7404.5223604812,0
+CLMB.US,D,20150807,000000,13.1725,13.1875,13.0264,13.1875,5733.5203061996,0
+CLMB.US,D,20150810,000000,12.8189,13.0824,12.3241,12.7127,26480.74088799,0
+CLMB.US,D,20150811,000000,12.5204,12.8854,12.2899,12.7601,18067.70971192,0
+CLMB.US,D,20150812,000000,12.7383,12.8721,12.2918,12.5336,10100.912038981,0
+CLMB.US,D,20150813,000000,12.6009,12.8189,12.6009,12.8133,11054.564726525,0
+CLMB.US,D,20150814,000000,12.7337,12.8189,12.7203,12.7337,7506.8501377951,0
+CLMB.US,D,20150817,000000,12.7383,12.8796,12.7383,12.8189,17335.591387632,0
+CLMB.US,D,20150818,000000,12.6709,12.8521,12.5336,12.7279,9281.2348949299,0
+CLMB.US,D,20150819,000000,12.8521,12.8854,12.6332,12.7991,10375.192679204,0
+CLMB.US,D,20150820,000000,12.6588,12.7772,12.3383,12.5336,11329.900292288,0
+CLMB.US,D,20150821,000000,12.4767,12.6666,12.1619,12.2786,11329.900292288,0
+CLMB.US,D,20150824,000000,11.3544,12.1393,8.57833,11.7734,67198.75685463,0
+CLMB.US,D,20150825,000000,12.0131,12.1393,11.181,11.6274,45316.436392533,0
+CLMB.US,D,20150826,000000,11.8689,12.0131,11.1004,11.8016,11602.071081433,0
+CLMB.US,D,20150827,000000,11.8766,12.0444,11.7952,11.927,11602.071081433,0
+CLMB.US,D,20150828,000000,12.1317,12.6709,12.1317,12.507,6962.5085595064,0
+CLMB.US,D,20150831,000000,12.4313,12.8341,11.7952,12.7685,13373.29106195,0
+CLMB.US,D,20150901,000000,11.7952,12.8247,11.7952,12.6786,12831.05933474,0
+CLMB.US,D,20150902,000000,12.7337,12.8189,12.5336,12.7032,8051.1917160838,0
+CLMB.US,D,20150903,000000,12.8189,12.8854,12.4984,12.4984,16107.658059865,0
+CLMB.US,D,20150904,000000,12.8435,12.8796,12.1763,12.8189,11465.98568686,0
+CLMB.US,D,20150908,000000,12.8796,12.8796,12.4017,12.4017,7780.0758524788,0
+CLMB.US,D,20150909,000000,12.6388,12.8189,12.4984,12.507,12149.577436339,0
+CLMB.US,D,20150910,000000,12.6881,12.8189,12.6416,12.7203,8039.5875351513,0
+CLMB.US,D,20150911,000000,12.7451,13.5546,12.7451,13.4086,14333.27330273,0
+CLMB.US,D,20150914,000000,13.472,13.5015,13.2228,13.2446,5869.6057007718,0
+CLMB.US,D,20150915,000000,13.3792,13.6265,13.2606,13.421,14192.968206,0
+CLMB.US,D,20150916,000000,13.5688,13.5688,13.2816,13.2816,2319.7812609628,0
+CLMB.US,D,20150917,000000,13.2816,13.6265,13.2674,13.4123,6437.1556409255,0
+CLMB.US,D,20150918,000000,13.1555,13.3698,12.8055,13.0683,10646.308542809,0
+CLMB.US,D,20150921,000000,13.0264,13.5477,13.0264,13.2304,4367.3917327813,0
+CLMB.US,D,20150922,000000,13.1951,13.2228,12.9877,13.1875,9147.2593514364,0
+CLMB.US,D,20150923,000000,13.2304,13.5165,13.1875,13.3309,8242.1332387007,0
+CLMB.US,D,20150924,000000,13.2096,13.3459,12.8491,12.8607,5656.5107418293,0
+CLMB.US,D,20150925,000000,12.9526,12.9526,12.8189,12.9526,3002.3180849024,0
+CLMB.US,D,20150928,000000,12.6881,13.1223,12.1763,12.1763,9856.1693138589,0
+CLMB.US,D,20150929,000000,12.1828,12.6956,12.1828,12.6454,955.76253862316,0
+CLMB.US,D,20150930,000000,12.7451,13.0824,12.4557,12.4557,10238.052359092,0
+CLMB.US,D,20151001,000000,12.6332,13.0569,12.0947,12.3515,20203.93392904,0
+CLMB.US,D,20151002,000000,12.2264,13.0085,12.2264,12.6956,7641.880606828,0
+CLMB.US,D,20151005,000000,12.4636,13.0683,12.4636,12.9811,10492.289414069,0
+CLMB.US,D,20151006,000000,12.2189,13.0749,12.2189,12.6666,1913.634928325,0
+CLMB.US,D,20151007,000000,13.0173,13.0173,12.2634,12.7536,8599.7529965298,0
+CLMB.US,D,20151008,000000,12.8055,13.5546,12.8055,13.3526,11742.376178162,0
+CLMB.US,D,20151009,000000,13.361,13.4447,13.361,13.4447,1639.354288102,0
+CLMB.US,D,20151012,000000,13.62,13.62,13.3792,13.3792,1436.8085845527,0
+CLMB.US,D,20151013,000000,13.4086,13.5944,13.4086,13.5944,6282.0815866456,0
+CLMB.US,D,20151014,000000,13.4587,13.708,13.4587,13.5081,2459.031432153,0
+CLMB.US,D,20151015,000000,13.4086,13.7157,13.4086,13.634,3277.6536506647,0
+CLMB.US,D,20151016,000000,13.2529,13.708,13.2529,13.5764,4640.617447465,0
+CLMB.US,D,20151019,000000,13.4286,13.4286,13.1421,13.3052,4111.0448267267,0
+CLMB.US,D,20151020,000000,13.1951,13.5403,13.1951,13.3459,1742.7369909552,0
+CLMB.US,D,20151021,000000,13.2228,13.5546,13.0085,13.0085,4095.2209436369,0
+CLMB.US,D,20151022,000000,13.0173,13.3526,13.0173,13.0435,2867.2876158695,0
+CLMB.US,D,20151026,000000,13.0569,13.3866,13.0569,13.325,4775.6479164978,0
+CLMB.US,D,20151027,000000,13.2446,13.2674,13.1555,13.1555,12419.638374404,0
+CLMB.US,D,20151028,000000,13.3309,13.3698,12.7127,13.0085,6411.8374279818,0
+CLMB.US,D,20151029,000000,12.5497,13.2816,12.5497,13.1155,10646.308542809,0
+CLMB.US,D,20151030,000000,13.2606,13.5477,13.2009,13.5327,7097.5390285393,0
+CLMB.US,D,20151102,000000,14.3876,14.3876,13.7421,13.9335,7551.1570104466,0
+CLMB.US,D,20151103,000000,13.8893,14.1033,13.693,14.1033,4775.6479164978,0
+CLMB.US,D,20151104,000000,13.9688,13.9688,12.7127,13.9205,7796.9546611078,0
+CLMB.US,D,20151105,000000,13.8171,13.9205,12.9744,13.9205,9695.8206318824,0
+CLMB.US,D,20151106,000000,13.7139,14.0975,13.7139,13.9335,5950.8349672994,0
+CLMB.US,D,20151109,000000,13.8747,13.9698,13.6664,13.6759,20775.703571352,0
+CLMB.US,D,20151110,000000,13.2105,13.6759,13.2019,13.6759,10548.200467652,0
+CLMB.US,D,20151111,000000,13.5507,13.6759,13.5507,13.6664,3112.0303409914,0
+CLMB.US,D,20151112,000000,13.2928,13.6759,13.2928,13.6759,13795.261277677,0
+CLMB.US,D,20151113,000000,13.4312,13.6759,13.4312,13.4682,5950.8349672994,0
+CLMB.US,D,20151116,000000,13.4398,14.0359,13.363,13.964,4329.4144133658,0
+CLMB.US,D,20151117,000000,14.0417,14.0417,13.6615,13.8247,4596.3105748135,0
+CLMB.US,D,20151118,000000,13.7792,13.9953,13.6759,13.7876,6087.9752874109,0
+CLMB.US,D,20151119,000000,13.7953,13.9422,13.5309,13.566,7305.3593597851,0
+CLMB.US,D,20151120,000000,13.5981,13.8834,13.5981,13.691,4873.7559916545,0
+CLMB.US,D,20151123,000000,13.8085,14.0359,13.4248,13.7061,1220.5488489923,0
+CLMB.US,D,20151124,000000,13.566,13.9205,13.5507,13.5507,2709.0487849716,0
+CLMB.US,D,20151125,000000,13.566,13.8747,13.566,13.7717,2979.1097230373,0
+CLMB.US,D,20151127,000000,13.691,13.9698,13.488,13.488,4057.2436242215,0
+CLMB.US,D,20151130,000000,13.5866,13.9698,13.5866,13.727,4596.3105748135,0
+CLMB.US,D,20151201,000000,13.7876,13.7876,13.0019,13.42,1858.7788002803,0
+CLMB.US,D,20151202,000000,13.4161,13.7392,13.3895,13.5053,5107.9494613833,0
+CLMB.US,D,20151203,000000,13.5053,13.654,13.5053,13.654,5773.6074766938,0
+CLMB.US,D,20151204,000000,13.655,13.7402,13.4248,13.6759,2030.7316631894,0
+CLMB.US,D,20151207,000000,13.5924,13.7061,13.5309,13.6759,1080.2437522628,0
+CLMB.US,D,20151208,000000,13.5367,13.7326,13.5367,13.655,2731.2022212974,0
+CLMB.US,D,20151209,000000,13.7792,13.7792,13.1564,13.1564,812.29266527575,0
+CLMB.US,D,20151210,000000,13.1355,13.2928,13.1355,13.2378,2979.1097230373,0
+CLMB.US,D,20151211,000000,13.3071,13.5119,13.0605,13.0605,26378.413110674,0
+CLMB.US,D,20151214,000000,13.4161,13.5924,12.7829,13.4977,3333.5647042485,0
+CLMB.US,D,20151215,000000,13.4816,13.7876,12.6178,13.1735,5546.7984857402,0
+CLMB.US,D,20151216,000000,12.5735,13.7402,12.5735,13.488,7170.3288907523,0
+CLMB.US,D,20151217,000000,13.363,13.6759,13.3421,13.4977,2163.6522811436,0
+CLMB.US,D,20151218,000000,13.4816,13.7215,13.0683,13.7215,6087.9752874109,0
+CLMB.US,D,20151221,000000,13.4398,13.765,12.6927,12.9658,7170.3288907523,0
+CLMB.US,D,20151222,000000,12.7895,13.5981,12.7895,13.402,4333.6341155232,0
+CLMB.US,D,20151223,000000,13.3327,13.5981,13.0501,13.4465,4191.219167715,0
+CLMB.US,D,20151224,000000,13.0824,13.1658,13.0501,13.1658,1164.6377954084,0
+CLMB.US,D,20151228,000000,13.1885,13.488,13.0994,13.0994,5436.0313041116,0
+CLMB.US,D,20151229,000000,13.0501,13.2834,13.0501,13.1155,5907.5830201872,0
+CLMB.US,D,20151230,000000,13.2322,13.4248,13.2322,13.4248,6098.5245428041,0
+CLMB.US,D,20151231,000000,13.4248,13.566,13.4047,13.4047,3701.7337174709,0
+CLMB.US,D,20160104,000000,13.3895,13.566,13.1773,13.5574,11494.468676422,0
+CLMB.US,D,20160105,000000,13.5119,13.5981,13.3421,13.5981,4888.524949205,0
+CLMB.US,D,20160106,000000,13.4114,13.655,13.056,13.655,3738.6561113471,0
+CLMB.US,D,20160107,000000,13.6759,13.6759,13.4437,13.6759,6862.2906332712,0
+CLMB.US,D,20160108,000000,13.6759,14.3251,13.6759,14.3251,11632.663922073,0
+CLMB.US,D,20160111,000000,14.0417,14.2722,14.0001,14.0825,5890.7042115582,0
+CLMB.US,D,20160112,000000,14.1234,14.1935,14.0075,14.0094,2851.4637327797,0
+CLMB.US,D,20160113,000000,14.0094,14.2162,13.5309,14.0674,11699.124231049,0
+CLMB.US,D,20160114,000000,13.3885,14.289,13.3885,14.289,6380.1896618022,0
+CLMB.US,D,20160115,000000,14.0417,14.4142,13.5641,14.2068,4601.5852025102,0
+CLMB.US,D,20160119,000000,14.4142,14.4142,13.7993,14.2219,4463.3899568593,0
+CLMB.US,D,20160120,000000,13.7993,14.3195,13.728,14.0247,13024.110708434,0
+CLMB.US,D,20160121,000000,13.9698,14.1545,13.9205,13.9205,3458.0459178882,0
+CLMB.US,D,20160122,000000,13.7517,14.0855,13.7517,13.948,2030.7316631894,0
+CLMB.US,D,20160125,000000,13.7983,13.8247,13.7717,13.7953,1581.3333834395,0
+CLMB.US,D,20160126,000000,13.8104,13.8247,13.7356,13.7773,1486.3900849007,0
+CLMB.US,D,20160127,000000,13.5981,13.5981,13.3327,13.3327,3138.4034794746,0
+CLMB.US,D,20160128,000000,13.4248,13.5895,13.4248,13.5895,330.19169380689,0
+CLMB.US,D,20160129,000000,14.0513,14.0825,13.488,13.488,2921.0888183748,0
+CLMB.US,D,20160201,000000,13.5736,13.9669,13.5507,13.5507,8963.7023075949,0
+CLMB.US,D,20160202,000000,13.4114,13.7679,13.3895,13.5507,11751.870508016,0
+CLMB.US,D,20160203,000000,13.3071,13.5866,13.3071,13.3071,2440.0427724453,0
+CLMB.US,D,20160204,000000,13.2616,13.6664,13.2616,13.3213,2733.312072376,0
+CLMB.US,D,20160205,000000,13.2996,13.2996,11.4379,12.2189,5882.2648072436,0
+CLMB.US,D,20160208,000000,12.0928,12.9867,12.0928,12.9802,3843.0937397397,0
+CLMB.US,D,20160209,000000,12.6076,12.9724,12.6076,12.9724,1627.7501071695,0
+CLMB.US,D,20160210,000000,12.9364,13.4229,12.6748,13.0075,3427.4530772479,0
+CLMB.US,D,20160211,000000,13.0075,13.1451,12.9802,13.0075,5409.6581656287,0
+CLMB.US,D,20160212,000000,12.6965,12.7004,12.6965,12.7004,270.06093806571,0
+CLMB.US,D,20160216,000000,12.6891,12.6891,11.9743,12.3184,5029.8849714737,0
+CLMB.US,D,20160217,000000,12.4141,12.6891,12.398,12.4104,5304.1656116967,0
+CLMB.US,D,20160218,000000,12.398,12.8984,12.398,12.8966,2991.7688295091,0
+CLMB.US,D,20160219,000000,12.5999,12.7393,12.5232,12.5232,5816.8594238059,0
+CLMB.US,D,20160222,000000,12.4587,12.6795,12.3184,12.4974,2993.8786805878,0
+CLMB.US,D,20160223,000000,12.6548,12.6548,12.509,12.6227,4111.0448267267,0
+CLMB.US,D,20160224,000000,12.3345,12.398,12.068,12.2181,9107.1721809423,0
+CLMB.US,D,20160225,000000,12.2351,12.3003,12.0473,12.2927,2577.1830925567,0
+CLMB.US,D,20160226,000000,12.451,12.5772,12.0908,12.3184,9429.979395974,0
+CLMB.US,D,20160229,000000,12.3184,12.615,12.3184,12.5999,7853.9206402312,0
+CLMB.US,D,20160301,000000,12.3251,12.5999,12.3003,12.4264,3029.7461489246,0
+CLMB.US,D,20160302,000000,12.4264,12.4264,12.3762,12.4104,1543.3560640238,0
+CLMB.US,D,20160303,000000,12.2436,12.4179,12.2436,12.2559,3524.5062268653,0
+CLMB.US,D,20160304,000000,12.4436,12.4436,11.927,11.927,3954.9158469076,0
+CLMB.US,D,20160307,000000,12.0623,12.3735,11.8974,11.9743,10004.913814903,0
+CLMB.US,D,20160308,000000,12.3184,12.3184,12.1601,12.2121,3163.7216924181,0
+CLMB.US,D,20160309,000000,11.9496,12.252,11.9496,12.252,2346.1543994458,0
+CLMB.US,D,20160310,000000,12.2634,12.3184,12.0408,12.11,3484.4190563712,0
+CLMB.US,D,20160311,000000,12.2786,12.4036,12.1373,12.1393,4039.3098900531,0
+CLMB.US,D,20160314,000000,12.3184,12.4342,12.1639,12.3184,5069.9721419679,0
+CLMB.US,D,20160315,000000,12.3535,12.3827,12.1002,12.362,4334.6890410624,0
+CLMB.US,D,20160316,000000,12.3137,12.5279,12.3091,12.362,4728.1762672285,0
+CLMB.US,D,20160317,000000,12.2634,12.6795,12.2634,12.5545,13645.461851093,0
+CLMB.US,D,20160318,000000,12.5385,12.9867,12.3906,12.6675,9475.3411941647,0
+CLMB.US,D,20160321,000000,12.7355,12.9867,12.5924,12.9364,5714.5316464918,0
+CLMB.US,D,20160322,000000,12.4974,13.0587,12.4974,13.0569,6206.1269478145,0
+CLMB.US,D,20160323,000000,12.9867,13.1498,12.93,12.9753,5905.4731691086,0
+CLMB.US,D,20160324,000000,12.6891,13.1431,12.6891,12.7023,4741.8902992396,0
+CLMB.US,D,20160328,000000,12.6965,12.8481,12.5034,12.5467,4145.8573695243,0
+CLMB.US,D,20160329,000000,12.6227,13.1903,12.4898,12.7289,6034.1740849056,0
+CLMB.US,D,20160330,000000,12.8153,13.0615,12.6891,12.854,5546.7984857402,0
+CLMB.US,D,20160331,000000,13.0501,13.0569,12.763,12.763,10091.417709127,0
+CLMB.US,D,20160401,000000,12.5385,12.9802,12.5385,12.6709,5279.9023242923,0
+CLMB.US,D,20160404,000000,12.5289,12.8816,12.5034,12.5309,5572.1166986838,0
+CLMB.US,D,20160405,000000,12.7127,12.7127,12.615,12.6891,2662.6320612415,0
+CLMB.US,D,20160406,000000,12.9802,12.9802,12.7041,12.7041,3884.2358357732,0
+CLMB.US,D,20160407,000000,12.6795,12.9309,12.6795,12.8626,5544.6886346615,0
+CLMB.US,D,20160408,000000,12.7478,12.7563,12.398,12.4264,18065.59986084,0
+CLMB.US,D,20160411,000000,12.3906,12.6965,12.3906,12.5545,9413.1005873449,0
+CLMB.US,D,20160412,000000,12.8748,12.9724,12.6265,12.9136,26555.64060128,0
+CLMB.US,D,20160413,000000,12.7213,13.0075,12.6891,12.7127,13199.228347961,0
+CLMB.US,D,20160414,000000,12.4738,12.7355,12.4264,12.4264,18569.854268635,0
+CLMB.US,D,20160415,000000,12.4587,12.6529,12.4587,12.4676,10665.297202517,0
+CLMB.US,D,20160418,000000,12.4815,12.6295,11.9421,12.5467,19607.900999326,0
+CLMB.US,D,20160419,000000,12.5772,12.651,12.5772,12.6323,6166.0397773205,0
+CLMB.US,D,20160420,000000,12.1148,13.131,12.1148,12.7393,9881.4875268025,0
+CLMB.US,D,20160421,000000,12.6965,12.8721,12.5109,12.615,13965.104289507,0
+CLMB.US,D,20160422,000000,12.3906,12.763,12.3906,12.4676,11215.968334041,0
+CLMB.US,D,20160425,000000,12.3762,12.6843,12.3184,12.4738,12126.369074473,0
+CLMB.US,D,20160426,000000,12.3906,12.763,12.3345,12.5034,5815.8044982665,0
+CLMB.US,D,20160427,000000,12.451,12.6795,12.4104,12.4104,6830.6428670916,0
+CLMB.US,D,20160428,000000,12.2786,12.4436,12.107,12.3184,10689.560489921,0
+CLMB.US,D,20160429,000000,12.2045,12.5309,12.1744,12.3184,12249.795362574,0
+CLMB.US,D,20160502,000000,12.2255,12.6227,12.2255,12.3906,3967.5749533794,0
+CLMB.US,D,20160503,000000,12.3791,12.3791,12.3184,12.3184,1537.026510788,0
+CLMB.US,D,20160504,000000,12.3827,12.4036,12.3827,12.4036,535.90217397413,0
+CLMB.US,D,20160505,000000,12.4956,12.5591,12.3535,12.5591,1365.0736478789,0
+CLMB.US,D,20160506,000000,12.4805,12.5024,12.0642,12.5024,34075.149845547,0
+CLMB.US,D,20160509,000000,12.3678,12.5385,12.3678,12.5385,1076.0240501055,0
+CLMB.US,D,20160510,000000,12.5024,12.6236,12.5024,12.615,1630.9148837874,0
+CLMB.US,D,20160511,000000,12.5385,12.6236,12.4417,12.5385,3020.2518190707,0
+CLMB.US,D,20160512,000000,12.5232,12.6236,12.5232,12.5385,2249.1012498284,0
+CLMB.US,D,20160513,000000,12.5839,12.5839,12.5385,12.5385,399.81677940196,0
+CLMB.US,D,20160516,000000,12.6236,12.6236,12.615,12.615,1537.026510788,0
+CLMB.US,D,20160517,000000,12.6538,12.7829,12.5467,12.5467,2054.9949505936,0
+CLMB.US,D,20160518,000000,12.7923,12.9942,12.4245,12.5385,2767.0696896341,0
+CLMB.US,D,20160520,000000,12.5185,12.9319,12.5185,12.9251,5429.7017508758,0
+CLMB.US,D,20160523,000000,12.7506,12.7506,12.5385,12.6675,1183.6264551161,0
+CLMB.US,D,20160524,000000,12.5772,12.9014,12.5772,12.8037,2542.3705497591,0
+CLMB.US,D,20160525,000000,12.7744,12.7895,12.7649,12.7895,2893.6607543525,0
+CLMB.US,D,20160526,000000,12.9183,13.0483,12.9183,12.9336,9239.0378733571,0
+CLMB.US,D,20160527,000000,12.8331,13.0396,12.8331,12.9619,4530.9051913758,0
+CLMB.US,D,20160531,000000,13,13.4447,12.7753,12.9183,6428.7162366109,0
+CLMB.US,D,20160601,000000,13.3165,13.3165,12.7089,12.8928,3491.8035351464,0
+CLMB.US,D,20160602,000000,13.0483,13.292,12.7601,13.1658,12667.545876145,0
+CLMB.US,D,20160603,000000,13.2568,13.5736,12.9773,13.5044,13371.18121087,0
+CLMB.US,D,20160606,000000,13.5044,13.9345,13.4967,13.9052,32061.296990988,0
+CLMB.US,D,20160607,000000,14.019,14.0929,13.7934,13.9708,2946.4070313184,0
+CLMB.US,D,20160608,000000,13.6265,14.0806,13.6265,14.0456,2814.5413389035,0
+CLMB.US,D,20160609,000000,13.9497,14.2529,13.9497,14.1992,4466.5547334774,0
+CLMB.US,D,20160610,000000,14.1101,14.2665,14.0456,14.1763,9302.3334057163,0
+CLMB.US,D,20160613,000000,14.0266,14.2529,14.0266,14.1592,1564.4545748103,0
+CLMB.US,D,20160614,000000,14.2665,14.2665,14.1592,14.2657,2684.7854975673,0
+CLMB.US,D,20160615,000000,14.3584,14.3584,14.055,14.311,660.38338761379,0
+CLMB.US,D,20160616,000000,14.311,14.311,14.0456,14.0456,10088.252932509,0
+CLMB.US,D,20160617,000000,14.0456,14.1366,14.0456,14.0456,2916.8691162175,0
+CLMB.US,D,20160620,000000,14.0266,14.0845,14.0266,14.0456,2560.3042839276,0
+CLMB.US,D,20160621,000000,14.0456,14.0456,14.0456,14.0456,4773.5380654191,0
+CLMB.US,D,20160622,000000,14.0456,14.1366,14.0456,14.0456,3999.222719559,0
+CLMB.US,D,20160623,000000,13.8883,13.9139,13.5944,13.7983,2492.7890494112,0
+CLMB.US,D,20160624,000000,13.1213,14.1366,13.1213,13.9345,9949.0027613191,0
+CLMB.US,D,20160627,000000,14.0456,14.0947,13.5698,13.8371,47961.134719606,0
+CLMB.US,D,20160628,000000,13.4871,13.9139,13.3232,13.9139,698.36070702929,0
+CLMB.US,D,20160629,000000,13.9497,13.9497,13.2019,13.566,6981.4972192141,0
+CLMB.US,D,20160630,000000,13.7763,13.9497,13.6181,13.6181,5019.3357160806,0
+CLMB.US,D,20160701,000000,13.7242,14.0855,13.6094,13.9497,5341.0880055729,0
+CLMB.US,D,20160705,000000,13.7309,13.9497,13.7309,13.7983,469.44186499703,0
+CLMB.US,D,20160706,000000,13.7983,13.7983,13.271,13.7983,4057.2436242215,0
+CLMB.US,D,20160707,000000,13.3165,13.3165,13.3165,13.3165,143.4698733474,0
+CLMB.US,D,20160708,000000,13.3516,13.7611,13.3459,13.4038,8204.155919285,0
+CLMB.US,D,20160711,000000,13.0247,13.3782,13.0247,13.36,2596.1717522645,0
+CLMB.US,D,20160712,000000,12.8653,13.5953,12.8653,13.5953,964.20194293771,0
+CLMB.US,D,20160713,000000,13.1213,13.6949,13.0805,13.0975,4430.6872651405,0
+CLMB.US,D,20160714,000000,13.0805,13.9497,13.0805,13.4447,11793.012604049,0
+CLMB.US,D,20160715,000000,13.7016,13.8625,13.6796,13.8597,1582.3883089787,0
+CLMB.US,D,20160718,000000,13.7536,13.874,13.5213,13.8524,13802.645756451,0
+CLMB.US,D,20160719,000000,13.7242,13.874,13.691,13.8228,10289.743710519,0
+CLMB.US,D,20160720,000000,13.8446,13.9896,13.5073,13.8228,18295.573628411,0
+CLMB.US,D,20160721,000000,13.9497,13.9497,13.8371,13.8371,5170.1900682033,0
+CLMB.US,D,20160722,000000,13.9139,13.928,13.7983,13.7983,3882.1259846945,0
+CLMB.US,D,20160725,000000,13.0749,13.9497,13.0749,13.9432,7692.5170327152,0
+CLMB.US,D,20160726,000000,14.0029,14.0029,13.6229,13.7364,3412.6841196975,0
+CLMB.US,D,20160727,000000,13.6181,13.9497,13.6181,13.9432,9234.8181711999,0
+CLMB.US,D,20160728,000000,13.6094,13.9205,12.9392,13.6703,5841.1227112102,0
+CLMB.US,D,20160729,000000,13.965,13.965,13.9497,13.9497,798.5786332646,0
+CLMB.US,D,20160801,000000,13.9139,13.9205,13.9139,13.9167,2276.5293138507,0
+CLMB.US,D,20160802,000000,13.9139,13.9139,13.4987,13.8966,5576.3364008411,0
+CLMB.US,D,20160803,000000,13.7175,13.7449,13.6181,13.7449,1130.8801781502,0
+CLMB.US,D,20160804,000000,14.022,14.022,13.8834,13.8834,1838.7352150333,0
+CLMB.US,D,20160805,000000,13.8533,13.8533,13.8533,13.8533,1445.2479888673,0
+CLMB.US,D,20160808,000000,13.8533,14.0665,13.8533,14.0665,12327.859852484,0
+CLMB.US,D,20160809,000000,13.653,14.0665,13.653,13.9452,2595.1168267252,0
+CLMB.US,D,20160810,000000,14.0815,14.0815,14.0056,14.0056,2744.9162533084,0
+CLMB.US,D,20160811,000000,14.0056,14.4237,13.7042,13.8673,11467.040612399,0
+CLMB.US,D,20160812,000000,13.7242,13.7763,13.5981,13.6843,11822.550519151,0
+CLMB.US,D,20160815,000000,13.8902,14.3858,13.8199,13.8854,4676.4849158018,0
+CLMB.US,D,20160816,000000,13.8902,13.929,13.8065,13.8065,4381.1057647925,0
+CLMB.US,D,20160817,000000,13.8834,14.0815,13.6634,13.8975,11482.864495489,0
+CLMB.US,D,20160818,000000,14.0496,14.0815,13.621,13.7536,20080.507640939,0
+CLMB.US,D,20160819,000000,13.6569,14.0738,13.6569,13.7175,6430.8260876896,0
+CLMB.US,D,20160822,000000,13.8331,14.0274,13.7006,13.7848,2763.9049130162,0
+CLMB.US,D,20160823,000000,13.6075,13.693,13.6075,13.693,2445.3174001418,0
+CLMB.US,D,20160824,000000,13.364,13.5866,13.3203,13.5866,4257.6794766921,0
+CLMB.US,D,20160825,000000,13.4132,13.709,13.2816,13.2816,2626.7645929048,0
+CLMB.US,D,20160826,000000,13.472,13.7687,13.472,13.5565,2187.915568548,0
+CLMB.US,D,20160829,000000,13.2598,13.3203,12.8322,12.8511,6802.1598775298,0
+CLMB.US,D,20160830,000000,12.9101,12.9704,12.7203,12.8908,5871.7155518504,0
+CLMB.US,D,20160831,000000,12.7953,13.5801,12.7953,13.5801,592.86815309737,0
+CLMB.US,D,20160901,000000,13.1763,13.8238,12.7127,12.9101,9288.6193737052,0
+CLMB.US,D,20160902,000000,12.944,13.0605,12.7127,12.7572,16830.282054297,0
+CLMB.US,D,20160906,000000,12.7811,13.0133,12.7127,12.8834,7111.2530605505,0
+CLMB.US,D,20160907,000000,12.8228,13.2133,12.708,12.9773,4668.0455114873,0
+CLMB.US,D,20160908,000000,12.9886,13.0683,12.9336,13.0683,1770.1650549776,0
+CLMB.US,D,20160909,000000,12.7166,13.1583,12.7166,12.945,7386.5886263127,0
+CLMB.US,D,20160912,000000,13.1508,13.1676,12.7572,12.8701,6475.132960341,0
+CLMB.US,D,20160913,000000,12.7724,13.0824,12.7639,12.9545,5061.5327376533,0
+CLMB.US,D,20160914,000000,12.945,13.131,12.945,12.9773,1589.7727877539,0
+CLMB.US,D,20160915,000000,12.9545,12.982,12.945,12.945,2072.9286847622,0
+CLMB.US,D,20160916,000000,12.9895,13.3203,12.9895,13.3203,5197.6181322255,0
+CLMB.US,D,20160919,000000,13.6075,13.6075,13.0406,13.131,30235.220882426,0
+CLMB.US,D,20160920,000000,13.1508,13.472,13.0587,13.364,5679.7191036943,0
+CLMB.US,D,20160921,000000,13.1676,13.6239,13.1676,13.4349,3486.5289074499,0
+CLMB.US,D,20160922,000000,13.7848,13.7848,13.1839,13.398,4673.3201391838,0
+CLMB.US,D,20160923,000000,13.3309,13.5736,13.327,13.542,3416.9038218548,0
+CLMB.US,D,20160926,000000,13.4349,13.4349,13.2067,13.3061,1892.5364175385,0
+CLMB.US,D,20160927,000000,13.1686,13.3469,13.1686,13.3365,4907.5136089128,0
+CLMB.US,D,20160928,000000,13.2209,13.3327,13.1372,13.1372,8754.8270508097,0
+CLMB.US,D,20160929,000000,13.131,13.3421,13.131,13.3421,6716.7109088451,0
+CLMB.US,D,20160930,000000,13.2426,13.621,13.2426,13.5025,18758.685940173,0
+CLMB.US,D,20161003,000000,13.5981,13.8152,13.5801,13.5801,4517.1911593646,0
+CLMB.US,D,20161004,000000,13.5497,13.8143,13.291,13.5866,22058.493027163,0
+CLMB.US,D,20161005,000000,13.5736,14.0738,13.5736,14.0738,11493.413750882,0
+CLMB.US,D,20161006,000000,13.9926,14.0133,13.566,13.9507,3059.2840640255,0
+CLMB.US,D,20161007,000000,13.5924,14.2103,13.5924,14.2103,9851.9496117017,0
+CLMB.US,D,20161010,000000,14.058,14.3793,14.058,14.364,6863.3455588105,0
+CLMB.US,D,20161011,000000,14.0891,14.2011,13.2976,14.0408,12011.382190689,0
+CLMB.US,D,20161012,000000,13.8533,14.2409,13.709,13.709,9085.0187446166,0
+CLMB.US,D,20161013,000000,13.8152,13.8673,13.4569,13.4569,3555.0990675056,0
+CLMB.US,D,20161014,000000,13.4788,13.929,13.4788,13.6843,3010.7574892168,0
+CLMB.US,D,20161017,000000,13.7364,13.8209,13.2067,13.3203,9320.2671398848,0
+CLMB.US,D,20161018,000000,13.398,13.5091,13.131,13.2816,7732.6042032094,0
+CLMB.US,D,20161019,000000,13.2426,13.5866,13.2426,13.5866,792.24908002868,0
+CLMB.US,D,20161020,000000,13.3203,13.3203,13.0133,13.0133,10653.693021585,0
+CLMB.US,D,20161021,000000,12.9384,13.0133,12.8653,12.9014,8967.9220097521,0
+CLMB.US,D,20161024,000000,12.9014,13.5866,12.7677,12.7886,15389.253767588,0
+CLMB.US,D,20161025,000000,12.9014,12.9773,12.6709,12.7308,13567.397361183,0
+CLMB.US,D,20161026,000000,12.8228,13.0133,12.7886,12.9384,8219.9798023749,0
+CLMB.US,D,20161027,000000,12.9014,13.3025,12.9014,13.1676,8180.9475574201,0
+CLMB.US,D,20161028,000000,12.7488,13.2426,12.6371,13.131,8123.9815782968,0
+CLMB.US,D,20161031,000000,13.1676,13.5497,13.131,13.2067,7847.5910869951,0
+CLMB.US,D,20161101,000000,13.2426,13.2816,12.9014,12.9384,23161.945141292,0
+CLMB.US,D,20161102,000000,12.9384,13.2426,12.7886,12.9384,23635.606708445,0
+CLMB.US,D,20161103,000000,13.2067,13.2067,12.8228,12.9014,10499.673892844,0
+CLMB.US,D,20161104,000000,12.8777,13.0891,12.8777,12.9933,9259.0814586042,0
+CLMB.US,D,20161107,000000,12.8406,13.0692,12.5706,12.9933,13975.6535449,0
+CLMB.US,D,20161108,000000,12.9555,13.2247,12.6481,13.11,14936.69071122,0
+CLMB.US,D,20161109,000000,12.9183,13.2067,12.9183,13.0615,7102.8136562359,0
+CLMB.US,D,20161110,000000,13.0692,13.2426,13.0692,13.0692,13007.231899806,0
+CLMB.US,D,20161111,000000,13.034,13.1469,12.762,12.8406,19373.707529595,0
+CLMB.US,D,20161114,000000,13.034,13.054,12.8018,13.034,10477.520456518,0
+CLMB.US,D,20161115,000000,12.8777,13.3745,12.8777,13.3025,8927.834839258,0
+CLMB.US,D,20161116,000000,13.3384,13.5726,13.3025,13.4788,10080.868453734,0
+CLMB.US,D,20161117,000000,13.5327,13.5327,13.4161,13.4161,3624.7241531006,0
+CLMB.US,D,20161118,000000,13.4161,13.454,13.3535,13.4161,6258.8732247806,0
+CLMB.US,D,20161121,000000,13.3384,13.6494,13.0692,13.0692,22685.118797518,0
+CLMB.US,D,20161122,000000,13.2247,13.3384,13.034,13.2247,8273.7810048801,0
+CLMB.US,D,20161123,000000,13.1469,13.4682,12.9933,13.0692,23031.134374416,0
+CLMB.US,D,20161125,000000,12.9933,13.11,12.9933,13.034,6898.158101608,0
+CLMB.US,D,20161128,000000,12.9555,13.2636,12.9555,13.2636,5402.2736868534,0
+CLMB.US,D,20161129,000000,13.2426,13.6066,13.2247,13.3384,10353.039242878,0
+CLMB.US,D,20161130,000000,13.454,13.4919,13.2247,13.454,5208.1673876187,0
+CLMB.US,D,20161201,000000,13.2636,13.454,13.1469,13.454,3416.9038218548,0
+CLMB.US,D,20161202,000000,13.3025,13.6066,13.1469,13.5327,8484.766112744,0
+CLMB.US,D,20161205,000000,13.454,13.5034,13.3384,13.454,5869.6057007718,0
+CLMB.US,D,20161206,000000,13.4919,13.5736,13.3792,13.4919,29013.617107895,0
+CLMB.US,D,20161207,000000,13.4161,13.6843,13.4161,13.5507,16197.326730706,0
+CLMB.US,D,20161208,000000,13.4919,13.6494,13.4919,13.5726,19828.380437044,0
+CLMB.US,D,20161209,000000,13.4919,13.6494,13.4919,13.6066,8007.9397689717,0
+CLMB.US,D,20161212,000000,13.6066,13.9545,13.6066,13.8785,4240.800668063,0
+CLMB.US,D,20161213,000000,13.9545,14.0693,13.838,13.9545,3786.1277606164,0
+CLMB.US,D,20161214,000000,13.9545,13.9545,13.454,13.454,4412.753530972,0
+CLMB.US,D,20161215,000000,13.5327,13.8389,13.4919,13.8389,1522.2575532375,0
+CLMB.US,D,20161216,000000,13.9167,14.0312,13.3384,13.454,16327.082572043,0
+CLMB.US,D,20161219,000000,13.454,13.5327,13.4511,13.4919,4021.3761558845,0
+CLMB.US,D,20161220,000000,13.8389,14.0693,13.7621,14.0693,4545.6741489262,0
+CLMB.US,D,20161221,000000,13.9945,14.2466,13.9945,14.2237,5033.0497480917,0
+CLMB.US,D,20161222,000000,14.3014,14.6474,14.2237,14.2237,9000.6247014711,0
+CLMB.US,D,20161223,000000,14.8968,14.8968,14.3783,14.3783,4153.2418482995,0
+CLMB.US,D,20161227,000000,14.5299,14.5299,14.2237,14.3384,2502.2833792651,0
+CLMB.US,D,20161228,000000,14.2657,14.4941,14.2657,14.3783,3327.2351510127,0
+CLMB.US,D,20161229,000000,14.3384,14.3384,14.1869,14.205,13588.495871969,0
+CLMB.US,D,20161230,000000,14.2237,14.3783,14.1869,14.3783,18386.297224794,0
+CLMB.US,D,20170103,000000,14.3783,14.3783,13.6843,13.7621,44519.967610347,0
+CLMB.US,D,20170104,000000,13.8389,14.3014,13.034,13.5327,26834.140943662,0
+CLMB.US,D,20170105,000000,13.4919,13.5327,13.2162,13.5327,5881.2098817043,0
+CLMB.US,D,20170106,000000,13.3792,13.9603,13.3792,13.4919,13767.833213654,0
+CLMB.US,D,20170109,000000,13.4919,14.147,13.3792,13.3792,12534.62525819,0
+CLMB.US,D,20170110,000000,13.6331,13.6331,13.1867,13.5327,8242.1332387007,0
+CLMB.US,D,20170111,000000,13.5327,13.5327,13.4161,13.4919,6951.9593041133,0
+CLMB.US,D,20170112,000000,13.454,14.2637,13.454,13.7993,4160.6263270748,0
+CLMB.US,D,20170113,000000,13.5726,14.0312,13.5726,13.9545,4787.2520974303,0
+CLMB.US,D,20170117,000000,13.9916,13.9945,13.5385,13.9945,4755.6043312508,0
+CLMB.US,D,20170118,000000,14.0274,14.4941,13.7621,14.3384,11199.089525413,0
+CLMB.US,D,20170119,000000,14.3014,14.5716,14.2637,14.454,6588.0099930482,0
+CLMB.US,D,20170120,000000,14.454,14.454,13.5327,13.9545,7754.757639535,0
+CLMB.US,D,20170123,000000,13.9545,14.6048,13.7242,13.7242,6851.741377878,0
+CLMB.US,D,20170124,000000,14.1869,14.1869,13.9945,13.9945,2786.058349342,0
+CLMB.US,D,20170125,000000,14.2237,14.2439,13.7242,13.7242,11552.489581084,0
+CLMB.US,D,20170126,000000,13.9545,14.4152,13.7993,14.0312,8876.1434878314,0
+CLMB.US,D,20170127,000000,13.6843,13.8966,13.3792,13.454,22039.504367455,0
+CLMB.US,D,20170130,000000,13.6398,13.7828,13.6066,13.6066,2310.2869311089,0
+CLMB.US,D,20170131,000000,13.6113,13.6843,12.9183,13.0105,63990.728289561,0
+CLMB.US,D,20170201,000000,13.2199,13.2199,12.7261,12.762,15490.526619362,0
+CLMB.US,D,20170202,000000,12.9555,13.2636,12.8406,13.2636,12325.750001405,0
+CLMB.US,D,20170203,000000,13.9167,14.2237,13.6843,13.9167,82641.811824725,0
+CLMB.US,D,20170206,000000,14.0693,14.147,13.9205,14.0693,16048.582229662,0
+CLMB.US,D,20170207,000000,13.9167,13.9945,13.5774,13.6843,18373.638118323,0
+CLMB.US,D,20170208,000000,13.7993,13.7993,13.5726,13.7242,9569.2295671641,0
+CLMB.US,D,20170209,000000,13.7993,13.8785,13.7526,13.7621,6870.7300375857,0
+CLMB.US,D,20170210,000000,13.8389,13.8389,13.7242,13.8389,18008.633881717,0
+CLMB.US,D,20170213,000000,13.8389,13.8785,13.7621,13.8389,36907.624918621,0
+CLMB.US,D,20170214,000000,13.9272,13.9698,13.8171,13.9698,6695.6123980587,0
+CLMB.US,D,20170215,000000,13.893,13.9698,13.8171,13.8171,6672.4040361937,0
+CLMB.US,D,20170216,000000,13.9316,13.9698,13.856,13.893,8102.8830675104,0
+CLMB.US,D,20170217,000000,13.9698,13.9698,13.893,13.893,5597.4349116274,0
+CLMB.US,D,20170221,000000,13.856,13.9316,13.6996,13.8171,9749.6218343877,0
+CLMB.US,D,20170222,000000,13.8171,13.9316,13.8171,13.856,3448.5515880343,0
+CLMB.US,D,20170223,000000,13.893,13.9364,13.6996,13.856,64416.918207445,0
+CLMB.US,D,20170224,000000,13.7364,13.856,13.5827,13.5827,51924.489970828,0
+CLMB.US,D,20170227,000000,13.7364,13.856,13.6996,13.7773,14283.691802381,0
+CLMB.US,D,20170228,000000,13.8171,13.893,13.6996,13.8171,16161.459262369,0
+CLMB.US,D,20170301,000000,13.893,14.1651,13.6996,13.856,37533.195763436,0
+CLMB.US,D,20170302,000000,13.5827,14.3612,13.5827,13.9316,16801.799064736,0
+CLMB.US,D,20170303,000000,13.856,14.3204,13.856,14.204,12316.25567155,0
+CLMB.US,D,20170306,000000,14.2977,14.2977,13.9698,14.0113,10722.263181639,0
+CLMB.US,D,20170307,000000,13.6996,14.2439,13.6996,14.2439,12866.926803077,0
+CLMB.US,D,20170308,000000,14.0882,14.6313,14.0882,14.5916,13029.38533613,0
+CLMB.US,D,20170309,000000,14.5537,14.8257,14.1651,14.1651,19981.344640244,0
+CLMB.US,D,20170310,000000,14.204,14.6685,13.622,14.3972,9988.0350062738,0
+CLMB.US,D,20170313,000000,14.514,14.7869,13.856,14.204,14864.955774546,0
+CLMB.US,D,20170314,000000,14.0113,14.514,14.0113,14.2439,11059.839354222,0
+CLMB.US,D,20170315,000000,14.5537,14.5916,14.204,14.4372,20905.459412688,0
+CLMB.US,D,20170316,000000,14.2806,14.5916,14.2439,14.3972,11294.032823952,0
+CLMB.US,D,20170317,000000,14.4372,14.5537,14.1651,14.5537,13436.586594308,0
+CLMB.US,D,20170320,000000,14.3621,14.514,14.2439,14.3612,14266.812993752,0
+CLMB.US,D,20170321,000000,14.1651,14.5537,14.1651,14.2439,7239.9539763474,0
+CLMB.US,D,20170322,000000,14.2439,14.7091,14.2439,14.2806,5824.2439025811,0
+CLMB.US,D,20170323,000000,14.8219,14.8219,14.2852,14.3612,2399.955601951,0
+CLMB.US,D,20170324,000000,14.4372,14.6685,14.4372,14.6313,12666.490950606,0
+CLMB.US,D,20170327,000000,14.4779,14.5916,14.4779,14.514,7204.0865080106,0
+CLMB.US,D,20170328,000000,14.5916,14.5916,14.2439,14.514,1653.0683201131,0
+CLMB.US,D,20170329,000000,14.514,14.514,14.3204,14.3953,7597.5737341765,0
+CLMB.US,D,20170330,000000,14.4322,14.5537,14.3612,14.5537,6246.2141183088,0
+CLMB.US,D,20170331,000000,14.514,14.5916,14.3204,14.5916,5513.0408684819,0
+CLMB.US,D,20170403,000000,14.4779,14.6685,14.3204,14.3612,6013.0755741192,0
+CLMB.US,D,20170404,000000,14.3204,14.8257,14.2439,14.8257,55123.024206043,0
+CLMB.US,D,20170405,000000,14.9016,15.2911,14.128,14.1651,80444.401926321,0
+CLMB.US,D,20170406,000000,14.204,14.3204,14.0882,14.1878,11563.038836478,0
+CLMB.US,D,20170407,000000,14.1772,14.514,14.1772,14.3612,7888.7331830287,0
+CLMB.US,D,20170410,000000,14.1651,14.7479,14.1082,14.5537,21387.560384156,0
+CLMB.US,D,20170411,000000,14.3612,14.7091,14.3612,14.6313,12672.820503841,0
+CLMB.US,D,20170412,000000,14.1517,14.7479,14.1517,14.6313,7821.2179485122,0
+CLMB.US,D,20170413,000000,14.7479,14.8257,14.2806,14.514,58801.54956165,0
+CLMB.US,D,20170417,000000,14.6685,14.6685,14.3204,14.4372,19053.010165643,0
+CLMB.US,D,20170418,000000,14.3204,15.1765,14.0113,14.3972,9792.8737814997,0
+CLMB.US,D,20170419,000000,14.3204,14.9412,14.3204,14.6685,10600.946744619,0
+CLMB.US,D,20170420,000000,14.5916,14.9412,14.528,14.7091,13727.746043159,0
+CLMB.US,D,20170421,000000,14.6685,14.8815,14.6313,14.6685,8090.2239610386,0
+CLMB.US,D,20170424,000000,14.6685,15.059,14.6685,14.9412,34876.893255431,0
+CLMB.US,D,20170425,000000,14.8767,14.9412,14.8588,14.9016,2835.6398496899,0
+CLMB.US,D,20170426,000000,14.9412,15.1765,14.5916,15.1765,130036.45152971,0
+CLMB.US,D,20170427,000000,15.2104,15.2524,14.9802,15.2524,21417.098299257,0
+CLMB.US,D,20170428,000000,15.5243,16.4068,15.4836,16.2608,24591.369247069,0
+CLMB.US,D,20170501,000000,16.2988,16.8836,16.0665,16.2097,24479.5471399,0
+CLMB.US,D,20170502,000000,15.6418,16.3386,15.5243,15.7168,25912.136022296,0
+CLMB.US,D,20170503,000000,15.6759,15.6759,15.3291,15.3859,2390.4612720972,0
+CLMB.US,D,20170504,000000,15.1765,15.2911,14.9412,15.2524,4444.4012971516,0
+CLMB.US,D,20170505,000000,15.3414,15.3414,15.2524,15.2524,2532.8762199053,0
+CLMB.US,D,20170508,000000,15.2682,15.6608,15.1499,15.6608,21032.050477407,0
+CLMB.US,D,20170509,000000,15.6189,15.6608,15.4625,15.6608,13486.168094655,0
+CLMB.US,D,20170510,000000,15.6608,15.9725,15.6608,15.6987,9001.6796270103,0
+CLMB.US,D,20170511,000000,15.6409,15.893,15.5441,15.893,41659.009547714,0
+CLMB.US,D,20170512,000000,15.6189,15.9328,15.6189,15.9328,2365.1430591535,0
+CLMB.US,D,20170515,000000,15.7773,15.9725,15.6987,15.9725,2795.5526791958,0
+CLMB.US,D,20170516,000000,16.0059,16.0495,15.9328,15.9725,6905.5425803833,0
+CLMB.US,D,20170517,000000,16.0495,16.0495,15.8151,15.8552,6866.5103354284,0
+CLMB.US,D,20170518,000000,15.9888,16.0903,15.8552,16.0903,3940.146889357,0
+CLMB.US,D,20170519,000000,16.0495,16.0495,15.8151,15.9725,5864.3310730752,0
+CLMB.US,D,20170522,000000,16.0022,16.0495,15.9725,16.0495,2745.9711788477,0
+CLMB.US,D,20170523,000000,16.0495,16.0495,15.8552,15.893,3142.6231816317,0
+CLMB.US,D,20170524,000000,16.0095,16.0134,16.0095,16.0134,520.07829088435,0
+CLMB.US,D,20170525,000000,15.819,15.9725,15.8151,15.893,4528.7953402971,0
+CLMB.US,D,20170526,000000,15.9725,15.9725,15.893,15.9328,1502.2139679904,0
+CLMB.US,D,20170530,000000,16.1263,16.129,16.0134,16.129,2713.2684871289,0
+CLMB.US,D,20170531,000000,16.0495,16.0903,16.0134,16.0903,4488.7081698031,0
+CLMB.US,D,20170601,000000,16.0495,16.0903,16.0495,16.0495,6566.9114822617,0
+CLMB.US,D,20170602,000000,16.0495,16.0495,15.9234,16.0134,2347.2093249852,0
+CLMB.US,D,20170605,000000,16.0134,16.0134,15.8922,15.9328,2207.959153795,0
+CLMB.US,D,20170606,000000,15.9328,15.9328,15.8552,15.8552,753.21683507388,0
+CLMB.US,D,20170607,000000,15.893,15.893,15.8552,15.893,1974.8206096054,0
+CLMB.US,D,20170608,000000,15.8151,15.8151,15.8151,15.8151,285.8848211555,0
+CLMB.US,D,20170609,000000,15.8151,16.0134,15.8151,16.0134,3594.1313124604,0
+CLMB.US,D,20170612,000000,15.8552,15.9328,15.836,15.836,2704.8290828142,0
+CLMB.US,D,20170613,000000,15.9328,15.9328,15.6608,15.7773,4816.7900125312,0
+CLMB.US,D,20170614,000000,15.3083,15.4257,15.2682,15.4257,3486.5289074499,0
+CLMB.US,D,20170615,000000,15.2682,15.2682,14.5214,14.8767,6662.9097063398,0
+CLMB.US,D,20170616,000000,14.8723,15.4257,14.7213,15.4257,12326.804926944,0
+CLMB.US,D,20170619,000000,15.2682,15.6189,15.2682,15.6189,8525.9082087774,0
+CLMB.US,D,20170620,000000,15.6189,15.6189,15.2682,15.346,2325.0558886595,0
+CLMB.US,D,20170621,000000,15.1904,15.2682,15.1499,15.2682,2723.8177425222,0
+CLMB.US,D,20170622,000000,15.2682,15.4257,15.2285,15.4257,1275.4049770369,0
+CLMB.US,D,20170623,000000,15.3083,15.6608,15.3083,15.6608,4538.289670151,0
+CLMB.US,D,20170626,000000,15.6608,15.6608,15.1904,15.1904,6656.5801531038,0
+CLMB.US,D,20170627,000000,15.1499,15.1499,14.6417,15.1261,4223.9218594339,0
+CLMB.US,D,20170628,000000,14.8767,15.1101,14.7982,15.1101,4695.4735755095,0
+CLMB.US,D,20170629,000000,15.0211,15.1499,14.8767,15.1101,6451.924598476,0
+CLMB.US,D,20170630,000000,14.9156,15.1499,14.9156,15.1499,1545.4659151026,0
+CLMB.US,D,20170703,000000,15.1452,15.1452,15.1452,15.1452,309.09318302051,0
+CLMB.US,D,20170705,000000,15.1499,15.1499,14.9537,14.9783,1668.8922032029,0
+CLMB.US,D,20170706,000000,14.6417,14.7213,14.6417,14.6786,955.76253862316,0
+CLMB.US,D,20170707,000000,14.6786,14.6786,14.564,14.6417,2011.7430034816,0
+CLMB.US,D,20170710,000000,14.6417,14.6417,13.6625,13.8209,27062.004860153,0
+CLMB.US,D,20170711,000000,13.7392,13.9545,13.7392,13.8966,5104.7846847655,0
+CLMB.US,D,20170712,000000,13.7392,13.8966,13.4835,13.8966,10965.950981222,0
+CLMB.US,D,20170713,000000,13.9364,14.1707,13.432,13.7392,3816.7206012567,0
+CLMB.US,D,20170714,000000,13.6229,13.8588,13.5924,13.8588,1160.418093251,0
+CLMB.US,D,20170717,000000,13.6229,13.8514,13.6229,13.8514,1276.4599025762,0
+CLMB.US,D,20170718,000000,13.781,13.9364,13.6968,13.8209,16258.512411987,0
+CLMB.US,D,20170719,000000,13.8209,14.4049,13.8209,14.1707,6546.8678970147,0
+CLMB.US,D,20170720,000000,14.2485,14.292,14.2191,14.2511,2584.567571332,0
+CLMB.US,D,20170721,000000,14.054,14.0929,14.054,14.054,1573.9489046642,0
+CLMB.US,D,20170724,000000,13.9364,14.0152,13.9364,13.9364,1948.4474711225,0
+CLMB.US,D,20170725,000000,14.0152,14.2511,14.0152,14.0929,4938.106449553,0
+CLMB.US,D,20170726,000000,14.1698,14.1698,13.9564,14.1317,4454.9505525449,0
+CLMB.US,D,20170727,000000,14.289,14.4872,14.289,14.289,3647.9325149656,0
+CLMB.US,D,20170728,000000,14.0929,14.0929,13.5458,13.8209,45129.714572074,0
+CLMB.US,D,20170731,000000,13.7025,13.781,13.3469,13.4655,28154.90771889,0
+CLMB.US,D,20170801,000000,13.5458,13.5458,13.1942,13.271,11077.77308839,0
+CLMB.US,D,20170802,000000,13.1942,13.3118,13.0741,13.0741,15088.599988881,0
+CLMB.US,D,20170803,000000,13.1165,13.4625,13.0114,13.0114,4296.7117216469,0
+CLMB.US,D,20170804,000000,13.1942,13.4276,13.1527,13.4276,4274.5582853212,0
+CLMB.US,D,20170807,000000,13.4655,13.4655,13.2322,13.3118,7478.3671482336,0
+CLMB.US,D,20170808,000000,13.1165,13.3118,13.1165,13.1527,8134.53083369,0
+CLMB.US,D,20170809,000000,13.131,13.3678,13.0891,13.0891,6936.1354210235,0
+CLMB.US,D,20170810,000000,13.131,13.4465,12.6568,12.856,12684.424684773,0
+CLMB.US,D,20170811,000000,12.8453,13.0531,12.7355,12.7744,11814.111114836,0
+CLMB.US,D,20170814,000000,12.7355,13.0085,12.7355,12.8123,6015.1854251979,0
+CLMB.US,D,20170815,000000,12.7355,12.9154,12.7355,12.8918,9740.1275045338,0
+CLMB.US,D,20170816,000000,12.8123,12.8947,12.8123,12.8123,2386.24156994,0
+CLMB.US,D,20170817,000000,12.7744,12.8123,12.5394,12.5763,6662.9097063398,0
+CLMB.US,D,20170818,000000,12.6568,12.6598,12.4984,12.6568,9853.004537241,0
+CLMB.US,D,20170821,000000,12.5924,12.6568,12.5355,12.6568,3778.7432818412,0
+CLMB.US,D,20170822,000000,12.6568,12.6568,12.4984,12.5355,3060.3389895649,0
+CLMB.US,D,20170823,000000,12.4984,12.5516,11.9885,12.2983,11402.690154501,0
+CLMB.US,D,20170824,000000,12.2983,12.3762,12.1819,12.2189,6152.3257453093,0
+CLMB.US,D,20170825,000000,12.1022,12.2596,12.0623,12.2189,3573.0328016739,0
+CLMB.US,D,20170828,000000,12.2189,12.2596,12.0623,12.0623,2602.5013055004,0
+CLMB.US,D,20170829,000000,12.0614,12.2777,12.0614,12.2777,1197.3404871272,0
+CLMB.US,D,20170830,000000,12.2596,12.2596,12.1412,12.2189,1671.0020542815,0
+CLMB.US,D,20170831,000000,12.1412,12.5355,12.1022,12.1022,4226.0317105126,0
+CLMB.US,D,20170901,000000,12.1412,12.144,11.5875,11.5875,25917.410649993,0
+CLMB.US,D,20170905,000000,11.5875,11.5875,10.7619,10.995,24826.617642337,0
+CLMB.US,D,20170906,000000,10.8773,10.9543,10.3219,10.5602,117580.94568697,0
+CLMB.US,D,20170907,000000,10.5562,10.7875,10.5562,10.6413,28615.910179572,0
+CLMB.US,D,20170908,000000,10.6379,10.8368,10.5989,10.6792,18631.039949915,0
+CLMB.US,D,20170911,000000,10.8368,10.8368,10.5989,10.5989,8491.0956659799,0
+CLMB.US,D,20170912,000000,10.6379,10.6792,10.5203,10.5602,28491.428965932,0
+CLMB.US,D,20170913,000000,10.5602,10.6756,10.5203,10.5989,36113.265987512,0
+CLMB.US,D,20170914,000000,10.5989,10.6792,10.5286,10.6792,42968.172142009,0
+CLMB.US,D,20170915,000000,10.6792,11.1921,10.6792,10.995,15427.231087003,0
+CLMB.US,D,20170918,000000,10.995,11.2739,10.9153,11.0329,22488.902647207,0
+CLMB.US,D,20170919,000000,11.0757,11.3497,11.0129,11.231,3252.335437721,0
+CLMB.US,D,20170920,000000,11.2739,11.2739,10.995,11.0757,9137.7650215825,0
+CLMB.US,D,20170921,000000,10.995,11.0757,10.797,10.995,3859.9725483688,0
+CLMB.US,D,20170922,000000,11.1516,11.1516,10.9153,11.0757,5153.311259574,0
+CLMB.US,D,20170925,000000,10.6792,10.9988,10.6792,10.8773,3091.9867557445,0
+CLMB.US,D,20170926,000000,10.7572,10.8773,10.7572,10.8773,1642.51906472,0
+CLMB.US,D,20170927,000000,10.797,10.8368,10.78,10.797,8885.6378176852,0
+CLMB.US,D,20170928,000000,10.8773,10.9153,10.7381,10.7572,37395.000517786,0
+CLMB.US,D,20170929,000000,10.8016,10.8016,10.7343,10.7343,1687.8808629107,0
+CLMB.US,D,20171002,000000,10.7572,10.797,10.6379,10.6379,6613.3282059918,0
+CLMB.US,D,20171003,000000,10.5989,10.6792,10.5602,10.5989,49777.716498314,0
+CLMB.US,D,20171004,000000,10.5989,10.6792,10.4388,10.6792,4887.4700236657,0
+CLMB.US,D,20171005,000000,10.5703,10.6792,10.5703,10.6792,5053.0933333388,0
+CLMB.US,D,20171006,000000,10.6792,10.8773,10.5602,10.8368,9502.769258187,0
+CLMB.US,D,20171009,000000,10.797,11.0757,10.797,11.0757,12125.314148933,0
+CLMB.US,D,20171010,000000,10.995,10.995,10.9543,10.995,13306.830752972,0
+CLMB.US,D,20171011,000000,10.9153,11.0757,10.9153,10.995,4387.4353180283,0
+CLMB.US,D,20171012,000000,10.9153,10.995,10.9153,10.9543,3246.0058844851,0
+CLMB.US,D,20171013,000000,10.9571,10.9571,10.7572,10.9153,13349.027774544,0
+CLMB.US,D,20171016,000000,10.9524,10.9524,10.797,10.8773,17360.909600576,0
+CLMB.US,D,20171017,000000,10.9543,10.995,10.8773,10.9543,7865.5248211637,0
+CLMB.US,D,20171018,000000,10.7619,11.0757,10.7619,10.995,5253.5291858094,0
+CLMB.US,D,20171019,000000,10.9543,11.0491,10.797,11.0491,12210.763117619,0
+CLMB.US,D,20171020,000000,10.9543,11.0329,10.9543,10.995,6892.8834739114,0
+CLMB.US,D,20171023,000000,11.0757,11.1921,11.0329,11.1516,5488.7775810776,0
+CLMB.US,D,20171024,000000,11.1516,11.2739,11.0757,11.1516,7626.0567237383,0
+CLMB.US,D,20171025,000000,11.0757,11.3106,10.9543,11.3106,19146.898538643,0
+CLMB.US,D,20171026,000000,11.1921,11.1921,11.1134,11.1516,4258.7344022314,0
+CLMB.US,D,20171027,000000,11.3894,11.3894,10.8773,10.9779,5337.9232289548,0
+CLMB.US,D,20171030,000000,10.8368,10.995,10.797,10.9042,16980.081480881,0
+CLMB.US,D,20171031,000000,10.995,11.0178,10.8773,10.9543,10115.680996531,0
+CLMB.US,D,20171101,000000,11.0329,11.5875,11.0329,11.5875,19102.591665991,0
+CLMB.US,D,20171102,000000,11.2739,11.7468,11.2739,11.6682,12375.331501753,0
+CLMB.US,D,20171103,000000,11.3894,11.505,11.2739,11.2739,6704.0518023733,0
+CLMB.US,D,20171106,000000,11.1516,11.2065,10.8964,11.1134,12663.326173986,0
+CLMB.US,D,20171107,000000,11.0757,11.231,10.9571,11.231,17651.014123888,0
+CLMB.US,D,20171108,000000,11.2263,11.2263,11.0329,11.1921,11734.991699386,0
+CLMB.US,D,20171109,000000,11.1534,11.2491,11.0482,11.2084,25087.184250548,0
+CLMB.US,D,20171110,000000,11.3676,11.85,11.2491,11.489,15644.545748103,0
+CLMB.US,D,20171113,000000,11.489,11.6483,10.9278,11.2408,19916.994182347,0
+CLMB.US,D,20171114,000000,11.2491,11.2889,11.1676,11.2889,7966.7976729383,0
+CLMB.US,D,20171115,000000,11.3269,11.4094,11.2889,11.4094,12453.395991662,0
+CLMB.US,D,20171116,000000,11.489,11.8882,11.3676,11.8094,7366.5450410657,0
+CLMB.US,D,20171117,000000,11.7278,12.4055,11.7278,12.2871,12833.169185817,0
+CLMB.US,D,20171120,000000,12.2501,12.3298,12.0883,12.2681,7544.8274572106,0
+CLMB.US,D,20171121,000000,12.2871,12.5706,12.2501,12.45,11794.067529588,0
+CLMB.US,D,20171122,000000,12.4304,12.5438,12.4304,12.4908,6168.1496283991,0
+CLMB.US,D,20171124,000000,12.3705,12.4908,12.3705,12.4055,3697.5140153136,0
+CLMB.US,D,20171127,000000,12.4908,12.4908,12.2871,12.4055,5893.8689881761,0
+CLMB.US,D,20171128,000000,12.3298,12.4055,12.3298,12.4055,3156.3372136429,0
+CLMB.US,D,20171129,000000,12.2871,12.3298,12.2871,12.3298,2080.3131635374,0
+CLMB.US,D,20171130,000000,12.45,12.6096,12.45,12.5269,11022.916960345,0
+CLMB.US,D,20171201,000000,12.3298,12.5706,12.3298,12.5269,12826.839632581,0
+CLMB.US,D,20171204,000000,12.45,12.6891,12.45,12.6096,5708.202093256,0
+CLMB.US,D,20171205,000000,12.5706,12.6096,12.4908,12.5706,10610.441074472,0
+CLMB.US,D,20171206,000000,12.6096,12.6096,12.4055,12.5269,7929.8752790621,0
+CLMB.US,D,20171207,000000,12.4908,12.5706,12.4055,12.45,8667.2682310462,0
+CLMB.US,D,20171208,000000,12.45,12.5269,12.2871,12.45,3242.8411078672,0
+CLMB.US,D,20171211,000000,12.4908,12.649,12.45,12.5269,12041.975031328,0
+CLMB.US,D,20171212,000000,12.4908,12.8796,12.4908,12.7685,8889.8575198425,0
+CLMB.US,D,20171213,000000,12.5706,12.8075,12.5658,12.8075,10508.113297159,0
+CLMB.US,D,20171214,000000,12.8075,13.1696,12.8075,13.13,8803.3536256184,0
+CLMB.US,D,20171215,000000,13.13,13.2503,12.9309,13.2105,8191.4968128133,0
+CLMB.US,D,20171218,000000,12.9309,13.0891,12.45,12.9309,17041.267162161,0
+CLMB.US,D,20171219,000000,12.9309,13.1696,12.9309,13.13,8639.8401670239,0
+CLMB.US,D,20171220,000000,13.0654,13.0891,12.7895,13.0065,20910.734040384,0
+CLMB.US,D,20171221,000000,12.8881,12.9603,12.8881,12.9309,1260.6360194863,0
+CLMB.US,D,20171222,000000,12.8881,13.69,12.7685,13.69,68238.9134364,0
+CLMB.US,D,20171226,000000,13.69,13.7498,13.4123,13.69,9198.950702863,0
+CLMB.US,D,20171227,000000,13.7697,13.8104,13.4483,13.5318,14924.031604749,0
+CLMB.US,D,20171228,000000,13.5318,13.7299,13.5318,13.69,9446.8582046031,0
+CLMB.US,D,20171229,000000,13.5318,13.5318,12.9309,13.3688,6898.158101608,0
+CLMB.US,D,20180102,000000,13.3688,13.5318,13.0065,13.4616,18332.496022288,0
+CLMB.US,D,20180103,000000,13.3688,13.4123,12.9489,13.3688,11861.582764104,0
+CLMB.US,D,20180104,000000,13.2105,13.329,12.2871,13.0065,17738.572943651,0
+CLMB.US,D,20180105,000000,13.0521,13.0891,12.8075,12.8075,6955.1240807312,0
+CLMB.US,D,20180108,000000,12.9309,13.364,12.8075,12.8075,94527.657876234,0
+CLMB.US,D,20180109,000000,12.8881,12.8881,12.5269,12.5403,4553.0586277015,0
+CLMB.US,D,20180110,000000,12.2871,12.8075,12.2092,12.5706,8531.182836474,0
+CLMB.US,D,20180111,000000,12.6891,12.6891,12.2501,12.2871,7948.8639387698,0
+CLMB.US,D,20180112,000000,12.3705,12.7308,12.0491,12.0883,29259.414758557,0
+CLMB.US,D,20180116,000000,12.3705,12.3705,11.7278,12.0074,14644.476336828,0
+CLMB.US,D,20180117,000000,12.0074,12.1696,11.8094,11.8094,17989.645222009,0
+CLMB.US,D,20180118,000000,11.9279,11.9696,11.7278,11.8094,8910.956030629,0
+CLMB.US,D,20180119,000000,11.6908,12.2092,11.6122,11.7886,43344.780559545,0
+CLMB.US,D,20180122,000000,11.6908,11.85,11.6908,11.8094,13566.342435644,0
+CLMB.US,D,20180123,000000,12.2501,12.399,11.7696,11.8094,10386.796860136,0
+CLMB.US,D,20180124,000000,11.85,11.9252,11.85,11.85,2533.9311454447,0
+CLMB.US,D,20180125,000000,11.8094,11.85,11.7696,11.8094,5276.7375476744,0
+CLMB.US,D,20180126,000000,11.9402,11.9402,11.6083,11.6483,14307.955089785,0
+CLMB.US,D,20180129,000000,11.7088,11.7088,11.4492,11.469,4816.7900125312,0
+CLMB.US,D,20180130,000000,11.8882,11.8882,11.3676,11.3676,3756.5898455156,0
+CLMB.US,D,20180131,000000,11.6908,11.7278,11.5279,11.6483,5763.0582213006,0
+CLMB.US,D,20180201,000000,11.5279,11.9279,11.4492,11.6483,16044.362527504,0
+CLMB.US,D,20180202,000000,11.489,11.6083,11.2889,11.2889,8223.1445789928,0
+CLMB.US,D,20180205,000000,11.2084,11.4492,11.2084,11.4492,4282.9976896357,0
+CLMB.US,D,20180206,000000,11.4492,11.4492,11.0482,11.1676,7197.7569547746,0
+CLMB.US,D,20180207,000000,11.0879,11.0926,10.8871,10.8871,2912.6494140602,0
+CLMB.US,D,20180208,000000,10.8871,10.9032,10.8093,10.8093,4712.3523841386,0
+CLMB.US,D,20180209,000000,10.8093,10.9429,10.4451,10.5676,6677.6786638903,0
+CLMB.US,D,20180212,000000,10.4908,10.5676,10.4451,10.4451,8337.0765372393,0
+CLMB.US,D,20180213,000000,10.4073,10.4451,10.2085,10.3685,18181.641670166,0
+CLMB.US,D,20180214,000000,10.3884,10.467,10.3884,10.4451,16131.921347268,0
+CLMB.US,D,20180215,000000,10.4047,10.5676,10.395,10.5295,16627.736350748,0
+CLMB.US,D,20180216,000000,10.4073,10.4868,10.4073,10.4451,12252.960139191,0
+CLMB.US,D,20180220,000000,10.4868,10.4868,10.4073,10.4073,13551.573478094,0
+CLMB.US,D,20180221,000000,10.4073,10.4073,10.3685,10.395,8478.436559508,0
+CLMB.US,D,20180222,000000,10.3685,10.3685,10.286,10.3685,2518.1072623548,0
+CLMB.US,D,20180223,000000,10.3468,10.3468,10.2085,10.2497,9017.5035101002,0
+CLMB.US,D,20180226,000000,10.2085,10.2463,10.0871,10.2463,5812.6397216486,0
+CLMB.US,D,20180227,000000,10.3685,10.9676,10.3284,10.5827,5342.1429311122,0
+CLMB.US,D,20180228,000000,10.4073,11.2889,10.2879,11.2889,24250.628297869,0
+CLMB.US,D,20180301,000000,11.2889,11.5686,11.0482,11.489,5490.8874321562,0
+CLMB.US,D,20180302,000000,11.6007,11.6007,11.4633,11.5032,6150.2158942307,0
+CLMB.US,D,20180305,000000,11.4254,11.7051,11.4254,11.5468,9182.071894234,0
+CLMB.US,D,20180306,000000,11.5032,11.5032,11.219,11.4254,2205.8493027163,0
+CLMB.US,D,20180307,000000,11.4254,11.5032,11.219,11.219,5949.78004176,0
+CLMB.US,D,20180308,000000,11.3033,11.7486,11.3033,11.7486,3529.7808545618,0
+CLMB.US,D,20180309,000000,11.6274,12.0699,11.5307,12.0322,55265.439153852,0
+CLMB.US,D,20180312,000000,12.1525,12.2131,11.8284,12.1932,12961.870101615,0
+CLMB.US,D,20180313,000000,12.0699,12.3157,12.0699,12.11,8697.8610716865,0
+CLMB.US,D,20180314,000000,11.9913,12.0322,11.5855,12.0322,5491.9423576956,0
+CLMB.US,D,20180315,000000,11.9496,12.2739,11.6274,11.6274,3466.4853222027,0
+CLMB.US,D,20180316,000000,11.4254,11.8064,11.4254,11.4254,8544.8968684852,0
+CLMB.US,D,20180319,000000,11.181,11.6682,11.1004,11.2634,10383.632083518,0
+CLMB.US,D,20180320,000000,11.3459,11.3459,11.2235,11.2235,16826.06235214,0
+CLMB.US,D,20180321,000000,11.343,11.6682,11.1402,11.343,8775.9255615961,0
+CLMB.US,D,20180322,000000,11.4254,11.4254,11.4254,11.4254,174.06271398766,0
+CLMB.US,D,20180323,000000,11.4254,11.4254,11.0178,11.3033,4971.8640668112,0
+CLMB.US,D,20180326,000000,10.8974,10.8974,10.6946,10.6946,15252.113447477,0
+CLMB.US,D,20180327,000000,10.74,10.74,10.6131,10.65,3051.8995852503,0
+CLMB.US,D,20180328,000000,10.6946,10.6946,10.4918,10.5334,2085.587791234,0
+CLMB.US,D,20180329,000000,10.4918,10.5572,10.4918,10.5572,3760.8095476728,0
+CLMB.US,D,20180402,000000,10.6131,10.6131,10.4102,10.4102,929.38940014018,0
+CLMB.US,D,20180403,000000,10.5334,10.6946,10.5334,10.5334,3331.4548531699,0
+CLMB.US,D,20180404,000000,10.5723,10.6946,10.5723,10.6131,2921.0888183748,0
+CLMB.US,D,20180405,000000,10.4499,10.6093,10.3714,10.3714,4214.4275295801,0
+CLMB.US,D,20180406,000000,10.4918,10.5334,10.4918,10.5334,1520.1477021589,0
+CLMB.US,D,20180409,000000,10.4499,10.6985,10.3714,10.4205,1772.2749060562,0
+CLMB.US,D,20180410,000000,10.4918,10.5741,10.4918,10.5741,781.69982463549,0
+CLMB.US,D,20180411,000000,10.8559,10.9144,10.8559,10.8559,838.66580375873,0
+CLMB.US,D,20180412,000000,10.8168,10.8168,10.8168,10.8168,229.97376757157,0
+CLMB.US,D,20180413,000000,10.8168,10.8168,10.8168,10.8168,448.34335421064,0
+CLMB.US,D,20180416,000000,10.8928,10.9382,10.3732,10.8559,8193.6066638919,0
+CLMB.US,D,20180417,000000,10.6708,10.9163,10.6708,10.8386,3310.3563423835,0
+CLMB.US,D,20180418,000000,10.4918,10.4918,10.4918,10.4918,301.70870424528,0
+CLMB.US,D,20180419,000000,10.4918,10.8559,10.4918,10.6946,1235.3178065427,0
+CLMB.US,D,20180420,000000,10.4918,10.7589,10.4499,10.5496,2327.165739738,0
+CLMB.US,D,20180423,000000,10.4918,10.7362,10.4918,10.7362,520.07829088435,0
+CLMB.US,D,20180424,000000,10.7733,10.8974,10.7733,10.8974,3166.8864690361,0
+CLMB.US,D,20180425,000000,10.5761,10.8974,10.5761,10.8974,828.11654836553,0
+CLMB.US,D,20180426,000000,10.7362,10.9382,10.7362,10.8559,1164.6377954084,0
+CLMB.US,D,20180427,000000,10.9382,11.1534,10.9382,11.1004,3925.3779318066,0
+CLMB.US,D,20180430,000000,11.181,11.181,11.181,11.181,598.14278079396,0
+CLMB.US,D,20180502,000000,11.1402,11.219,11.1402,11.181,7466.762967301,0
+CLMB.US,D,20180503,000000,11.1402,11.181,11.0178,11.0178,7704.1212136477,0
+CLMB.US,D,20180504,000000,11.343,11.5544,11.343,11.5032,9364.5740125362,0
+CLMB.US,D,20180507,000000,11.7051,11.7051,11.5032,11.6682,6536.3186416215,0
+CLMB.US,D,20180508,000000,11.2634,11.5468,11.1402,11.5468,4233.4161892878,0
+CLMB.US,D,20180509,000000,11.5032,11.5468,11.343,11.5468,6446.6499707793,0
+CLMB.US,D,20180510,000000,11.5032,11.6682,11.5032,11.6682,7149.2303799659,0
+CLMB.US,D,20180511,000000,11.6843,11.7798,11.4776,11.7798,5315.7697926292,0
+CLMB.US,D,20180514,000000,11.4776,11.561,11.1345,11.4776,23249.503961055,0
+CLMB.US,D,20180515,000000,11.4776,11.4776,11.3961,11.4776,7076.4405177529,0
+CLMB.US,D,20180516,000000,11.4776,11.5174,11.3534,11.5174,3252.335437721,0
+CLMB.US,D,20180517,000000,11.6017,11.8074,11.6017,11.6017,9491.1650772544,0
+CLMB.US,D,20180518,000000,11.6017,11.8074,11.6017,11.7232,4530.9051913758,0
+CLMB.US,D,20180521,000000,11.7232,11.7232,11.4776,11.7232,8015.3242477469,0
+CLMB.US,D,20180522,000000,11.6483,11.7649,11.6405,11.6405,40420.526964553,0
+CLMB.US,D,20180523,000000,11.2749,11.2749,10.9459,11.0254,10077.703677116,0
+CLMB.US,D,20180524,000000,10.9052,11.5571,10.9052,11.2749,12295.157160764,0
+CLMB.US,D,20180525,000000,11.2473,11.2473,11.2473,11.2473,488.43052470477,0
+CLMB.US,D,20180529,000000,11.3971,11.3971,11.3534,11.3534,1220.5488489923,0
+CLMB.US,D,20180530,000000,11.5374,11.6405,11.4389,11.561,3385.2560556752,0
+CLMB.US,D,20180531,000000,11.3961,11.6843,11.3961,11.5845,5980.3728824003,0
+CLMB.US,D,20180601,000000,11.4776,11.6843,11.4776,11.6017,3079.3276492727,0
+CLMB.US,D,20180604,000000,11.5174,11.6843,11.5174,11.6843,3393.6954599897,0
+CLMB.US,D,20180605,000000,11.561,11.6843,11.561,11.6843,2338.7699206705,0
+CLMB.US,D,20180606,000000,11.6843,11.6843,11.4389,11.4389,4197.548720951,0
+CLMB.US,D,20180608,000000,11.561,11.6017,11.4389,11.4389,8656.718975653,0
+CLMB.US,D,20180611,000000,11.5174,11.6226,11.4776,11.6017,10214.843997227,0
+CLMB.US,D,20180612,000000,11.6017,11.6073,11.561,11.561,3951.7510702895,0
+CLMB.US,D,20180613,000000,11.4776,11.5648,11.3534,11.4776,1701.5948949218,0
+CLMB.US,D,20180614,000000,11.6017,11.6017,11.4389,11.561,5895.9788392547,0
+CLMB.US,D,20180615,000000,11.4776,11.5763,11.4776,11.4776,28036.756058486,0
+CLMB.US,D,20180618,000000,11.4776,11.6405,11.4389,11.5174,7185.0978483027,0
+CLMB.US,D,20180619,000000,11.5174,11.6843,11.4776,11.4776,10474.3556799,0
+CLMB.US,D,20180620,000000,11.6405,11.6405,11.3961,11.6405,27989.284409216,0
+CLMB.US,D,20180621,000000,11.561,11.6017,11.3961,11.5231,22969.948693135,0
+CLMB.US,D,20180622,000000,11.5439,11.7649,11.5439,11.6843,24368.779958273,0
+CLMB.US,D,20180625,000000,11.6843,11.9288,11.561,11.8482,13077.91191094,0
+CLMB.US,D,20180626,000000,11.6843,11.7649,11.6017,11.6405,9268.5757884581,0
+CLMB.US,D,20180627,000000,11.6633,11.6843,11.6017,11.6017,3464.3754711241,0
+CLMB.US,D,20180628,000000,11.6405,11.6405,11.4776,11.5174,25047.097080055,0
+CLMB.US,D,20180629,000000,11.6017,11.6341,11.4776,11.5174,2590.8971245678,0
+CLMB.US,D,20180702,000000,11.6843,11.8256,11.2749,11.4389,18690.115780117,0
+CLMB.US,D,20180703,000000,11.7649,11.7649,11.6017,11.6017,13140.152517759,0
+CLMB.US,D,20180705,000000,11.2749,11.6405,11.2749,11.561,4493.9827974995,0
+CLMB.US,D,20180706,000000,11.6405,11.6405,11.561,11.561,300.65377870596,0
+CLMB.US,D,20180709,000000,11.6405,11.6405,11.561,11.6405,3739.7110368864,0
+CLMB.US,D,20180710,000000,11.6332,11.6405,11.4776,11.4776,9874.1030480273,0
+CLMB.US,D,20180711,000000,11.6843,11.6843,11.5174,11.5174,2391.5161976365,0
+CLMB.US,D,20180712,000000,11.561,11.6843,11.561,11.561,4680.704617959,0
+CLMB.US,D,20180713,000000,11.6017,11.6843,11.6017,11.6843,4406.4239777362,0
+CLMB.US,D,20180716,000000,11.6843,11.6843,11.5571,11.6017,6986.7718469108,0
+CLMB.US,D,20180717,000000,11.6843,11.6843,11.6017,11.6843,6753.6333027212,0
+CLMB.US,D,20180718,000000,11.6303,11.6843,11.561,11.6226,3823.0501544926,0
+CLMB.US,D,20180719,000000,11.6017,11.6843,11.4776,11.4776,2695.3347529604,0
+CLMB.US,D,20180720,000000,11.6405,11.6843,11.4389,11.4389,1854.5590981231,0
+CLMB.US,D,20180723,000000,11.561,11.561,11.4389,11.4389,4448.6209993089,0
+CLMB.US,D,20180724,000000,11.3923,11.3961,11.1911,11.1911,16093.944027854,0
+CLMB.US,D,20180725,000000,11.1098,11.1098,11.1098,11.1098,354.45498121124,0
+CLMB.US,D,20180726,000000,11.1911,11.4776,11.1911,11.4776,2605.6660821183,0
+CLMB.US,D,20180727,000000,11.4519,11.5174,11.3534,11.3534,498.97978009796,0
+CLMB.US,D,20180730,000000,11.0691,11.3534,11.0691,11.2749,2355.6487292997,0
+CLMB.US,D,20180731,000000,11.2749,11.2749,11.0691,11.0691,2493.8439749505,0
+CLMB.US,D,20180801,000000,11.0691,11.2749,10.8224,11.0254,28881.751415481,0
+CLMB.US,D,20180802,000000,11.0691,11.4776,11.0056,11.1497,5324.2091969438,0
+CLMB.US,D,20180803,000000,11.1911,11.1911,11.1004,11.1098,3873.68658038,0
+CLMB.US,D,20180806,000000,11.1098,11.3106,11.0815,11.2491,2129.8946638854,0
+CLMB.US,D,20180807,000000,10.9163,10.9163,10.5363,10.668,26592.562995157,0
+CLMB.US,D,20180808,000000,10.5437,10.5799,10.4186,10.4596,6690.3377703621,0
+CLMB.US,D,20180809,000000,10.4186,10.4596,10.4186,10.4596,4797.8013528235,0
+CLMB.US,D,20180810,000000,10.4786,10.5977,10.3506,10.4355,10186.292726603,0
+CLMB.US,D,20180813,000000,10.4355,10.4355,10.1816,10.1816,12726.621756604,0
+CLMB.US,D,20180814,000000,10.3911,10.3911,10.0136,10.0136,43459.295490696,0
+CLMB.US,D,20180815,000000,9.83575,9.88752,9.8117,9.81847,6983.0429296593,0
+CLMB.US,D,20180816,000000,9.80211,9.92507,9.76272,9.76272,6555.3185415683,0
+CLMB.US,D,20180817,000000,9.6763,9.73105,9.46582,9.46582,28606.540096941,0
+CLMB.US,D,20180820,000000,9.55134,9.55134,9.42643,9.46582,20516.200941178,0
+CLMB.US,D,20180821,000000,9.46582,9.80211,9.41779,9.42643,9562.9182534485,0
+CLMB.US,D,20180822,000000,9.50715,9.92894,9.46582,9.59457,32971.202100963,0
+CLMB.US,D,20180823,000000,9.76272,9.8454,9.6763,9.8454,6655.2249679838,0
+CLMB.US,D,20180824,000000,9.80211,9.90785,9.77042,9.88851,6972.636010241,0
+CLMB.US,D,20180827,000000,10.0136,10.2229,9.97229,10.0981,15417.851118167,0
+CLMB.US,D,20180828,000000,10.1404,10.1404,10.0799,10.0981,5417.8422491515,0
+CLMB.US,D,20180829,000000,10.1067,10.1364,10.076,10.0981,4087.8379474966,0
+CLMB.US,D,20180830,000000,10.0981,10.1404,10.0933,10.1269,4179.4188383773,0
+CLMB.US,D,20180831,000000,10.1364,10.1816,10.0981,10.0981,5614.5330261568,0
+CLMB.US,D,20180904,000000,10.0981,10.1404,10.0548,10.0548,1726.5079314911,0
+CLMB.US,D,20180905,000000,9.97229,10.0981,9.92894,10.0981,7027.7926831578,0
+CLMB.US,D,20180906,000000,9.97229,10.1404,9.76662,10.1404,16238.957060268,0
+CLMB.US,D,20180907,000000,10.0981,10.1404,10.0904,10.0981,5735.2532914087,0
+CLMB.US,D,20180910,000000,10.3008,10.5745,10.0981,10.2652,2220.8366038589,0
+CLMB.US,D,20180911,000000,10.0981,10.5189,10.0548,10.4786,9495.2732772296,0
+CLMB.US,D,20180912,000000,10.3087,10.3506,10.0981,10.3087,8929.1368608758,0
+CLMB.US,D,20180913,000000,10.1404,10.3087,10.0981,10.3087,7890.5263029324,0
+CLMB.US,D,20180914,000000,10.1404,10.3286,9.80211,9.80211,2439.3819116425,0
+CLMB.US,D,20180917,000000,9.6763,10.0981,9.6763,9.97229,14498.920133534,0
+CLMB.US,D,20180918,000000,10.0548,10.1404,9.80211,10.1404,8387.9770511257,0
+CLMB.US,D,20180919,000000,10.0981,10.2229,10.0981,10.2229,8176.7165869349,0
+CLMB.US,D,20180920,000000,10.1404,10.2652,10.1404,10.1816,15262.788018836,0
+CLMB.US,D,20180921,000000,10.0981,10.2652,10.0136,10.2652,13640.349281527,0
+CLMB.US,D,20180924,000000,9.88851,10.3087,9.88851,10.2652,10704.557313634,0
+CLMB.US,D,20180925,000000,10.2652,10.9167,10.2652,10.9167,1246.7489463088,0
+CLMB.US,D,20180926,000000,10.5189,10.5613,10.3087,10.5613,28456.680457318,0
+CLMB.US,D,20180927,000000,10.5507,10.6026,10.4786,10.6026,3917.1644690369,0
+CLMB.US,D,20180928,000000,10.7716,10.8564,10.5189,10.8564,4845.4616811466,0
+CLMB.US,D,20181001,000000,10.6525,10.7121,10.6525,10.7121,3796.4442037849,0
+CLMB.US,D,20181002,000000,10.9147,10.9292,10.6026,10.8389,3930.6934642806,0
+CLMB.US,D,20181003,000000,10.9147,11.1416,10.8564,11.133,2948.2802711959,0
+CLMB.US,D,20181004,000000,10.8138,11.1071,10.3999,11.083,5434.4933202206,0
+CLMB.US,D,20181005,000000,10.7545,11.0906,10.7545,11.0906,3085.6516075171,0
+CLMB.US,D,20181008,000000,10.9081,10.959,10.3595,10.9389,10170.682347475,0
+CLMB.US,D,20181009,000000,10.9389,11.083,10.9389,10.9656,1145.8018279515,0
+CLMB.US,D,20181010,000000,10.9063,10.9063,10.7458,10.8564,2102.1977224906,0
+CLMB.US,D,20181011,000000,10.7968,11.083,10.7968,10.8564,1983.5588411223,0
+CLMB.US,D,20181012,000000,10.8564,10.8564,10.7716,10.7716,3022.1693990657,0
+CLMB.US,D,20181015,000000,10.737,10.737,10.5276,10.5276,1602.6655904136,0
+CLMB.US,D,20181016,000000,10.5276,11.0014,10.4355,10.9975,10146.746432813,0
+CLMB.US,D,20181018,000000,10.9735,10.9908,10.9207,10.9476,1088.563771151,0
+CLMB.US,D,20181019,000000,10.9389,10.9389,10.9389,10.9389,556.77018887745,0
+CLMB.US,D,20181022,000000,10.9389,10.9389,10.5613,10.5613,1028.2036385251,0
+CLMB.US,D,20181023,000000,10.493,10.7745,10.3768,10.7496,2004.3726799588,0
+CLMB.US,D,20181024,000000,10.5785,10.5785,10.4468,10.5785,842.96047287988,0
+CLMB.US,D,20181025,000000,10.9735,10.9735,10.7045,10.7045,471.43344964764,0
+CLMB.US,D,20181026,000000,10.3605,10.6833,10.3172,10.6833,1208.2433444612,0
+CLMB.US,D,20181029,000000,10.3296,10.5449,10.3296,10.5449,1293.580083691,0
+CLMB.US,D,20181030,000000,10.5745,10.6016,10.2922,10.3911,2154.2323195819,0
+CLMB.US,D,20181031,000000,10.5189,10.5189,10.5189,10.5189,391.30017012697,0
+CLMB.US,D,20181101,000000,10.5151,10.6716,10.3873,10.6716,2562.1835607781,0
+CLMB.US,D,20181102,000000,10.4094,10.5507,10.4094,10.5507,720.1588237443,0
+CLMB.US,D,20181105,000000,10.4689,10.4689,10.4689,10.4689,487.04382877504,0
+CLMB.US,D,20181106,000000,10.5449,10.9908,10.5449,10.9389,1658.8629552723,0
+CLMB.US,D,20181107,000000,10.8121,10.8446,10.7785,10.8446,2402.9576936786,0
+CLMB.US,D,20181108,000000,10.9975,10.9975,10.6179,10.8025,3165.7848870377,0
+CLMB.US,D,20181109,000000,10.6603,10.8947,10.6314,10.6314,1049.0174773616,0
+CLMB.US,D,20181112,000000,10.5027,10.5294,10.0884,10.4209,13782.924077556,0
+CLMB.US,D,20181113,000000,10.2326,10.2326,10.1894,10.1894,1942.971855391,0
+CLMB.US,D,20181114,000000,10.0625,10.1491,9.97777,10.0529,9244.4665192494,0
+CLMB.US,D,20181115,000000,10.0297,10.0454,10.0213,10.0231,3804.7697393196,0
+CLMB.US,D,20181116,000000,10.1748,10.1748,9.76662,9.77335,8628.3768896878,0
+CLMB.US,D,20181119,000000,9.87616,9.87616,9.59555,9.71763,2981.5824133344,0
+CLMB.US,D,20181120,000000,9.55134,9.84059,9.54557,9.67727,9964.6253429936,0
+CLMB.US,D,20181121,000000,9.82237,10.3979,9.65223,10.0019,1983.5588411223,0
+CLMB.US,D,20181123,000000,9.89344,10.1748,9.59648,10.1587,1449.683874965,0
+CLMB.US,D,20181126,000000,9.80593,9.97049,9.80593,9.97049,4363.6213120807,0
+CLMB.US,D,20181127,000000,9.8616,9.93485,9.8616,9.87913,2993.0300246945,0
+CLMB.US,D,20181128,000000,9.85022,10.1057,9.6532,9.6532,4669.5847429778,0
+CLMB.US,D,20181129,000000,9.81465,9.96166,9.76662,9.81465,8649.1907285244,0
+CLMB.US,D,20181130,000000,9.88003,10.0019,9.67727,9.67727,3383.2895028796,0
+CLMB.US,D,20181203,000000,9.80593,9.8117,9.70312,9.8117,3284.4237684061,0
+CLMB.US,D,20181204,000000,9.51675,9.59555,9.51675,9.55901,5857.0142486024,0
+CLMB.US,D,20181206,000000,9.51675,9.51675,9.51675,9.51675,319.49242614089,0
+CLMB.US,D,20181207,000000,9.51675,9.56767,9.49272,9.50715,7974.8223502204,0
+CLMB.US,D,20181210,000000,9.51675,9.59457,9.51675,9.51675,6284.7386366934,0
+CLMB.US,D,20181211,000000,9.50907,9.50907,9.50715,9.50715,557.81088081928,0
+CLMB.US,D,20181212,000000,9.59555,9.59555,9.50715,9.50715,704.54844461689,0
+CLMB.US,D,20181213,000000,9.46485,9.54654,9.46485,9.47446,2846.2924608969,0
+CLMB.US,D,20181214,000000,9.4562,9.4562,9.17658,9.19292,11720.272648856,0
+CLMB.US,D,20181217,000000,9.17658,9.30343,8.92081,8.97143,16516.821808737,0
+CLMB.US,D,20181218,000000,8.97143,8.98893,8.54459,8.54459,19750.251671993,0
+CLMB.US,D,20181219,000000,8.54459,8.72277,8.54459,8.67289,3251.1216262676,0
+CLMB.US,D,20181220,000000,8.67289,8.75572,8.54459,8.67289,8660.6383398844,0
+CLMB.US,D,20181221,000000,8.69749,8.69749,8.44246,8.44246,3787.0779763086,0
+CLMB.US,D,20181224,000000,8.31466,8.52856,8.18493,8.3234,7566.8711090242,0
+CLMB.US,D,20181226,000000,8.49395,8.49395,8.21417,8.39154,10295.565380494,0
+CLMB.US,D,20181227,000000,8.23001,8.44246,8.19541,8.36175,13316.694087619,0
+CLMB.US,D,20181228,000000,8.27929,8.45131,8.27929,8.33187,5068.1697566976,0
+CLMB.US,D,20181231,000000,8.46023,8.60485,8.46023,8.52856,2919.1408968248,0
+CLMB.US,D,20190102,000000,8.48504,8.63917,8.40922,8.63917,8329.6983023833,0
+CLMB.US,D,20190103,000000,8.57968,9.21023,8.52856,8.94503,5445.9409315807,0
+CLMB.US,D,20190104,000000,8.87775,9.10209,8.69835,8.69835,4528.0506388894,0
+CLMB.US,D,20190107,000000,8.69835,8.80174,8.69835,8.74189,4280.3659567345,0
+CLMB.US,D,20190108,000000,8.79443,8.99737,8.79443,8.79443,3075.2446880988,0
+CLMB.US,D,20190109,000000,9.16699,9.21023,8.39597,8.90389,18702.274886574,0
+CLMB.US,D,20190110,000000,9.06541,9.10018,9.06541,9.10018,633.78139257266,0
+CLMB.US,D,20190111,000000,8.77214,8.77214,8.77214,8.77214,607.76409402698,0
+CLMB.US,D,20190114,000000,8.7907,8.7907,8.7907,8.7907,1480.9046332198,0
+CLMB.US,D,20190115,000000,8.76656,8.76656,8.76656,8.76656,367.36425546493,0
+CLMB.US,D,20190116,000000,8.97143,8.97143,8.93771,8.94503,842.96047287988,0
+CLMB.US,D,20190117,000000,8.55642,8.95365,8.55642,8.80174,1308.1497708766,0
+CLMB.US,D,20190118,000000,8.99737,8.99737,8.99737,8.99737,509.93905149524,0
+CLMB.US,D,20190123,000000,8.88159,8.88159,8.88159,8.88159,196.6907770053,0
+CLMB.US,D,20190124,000000,8.76656,9.81562,8.76656,8.92081,16258.730207163,0
+CLMB.US,D,20190125,000000,9.16699,9.16699,9.16699,9.16699,233.11499496925,0
+CLMB.US,D,20190128,000000,9.12307,9.12307,9.12307,9.12307,222.70807555098,0
+CLMB.US,D,20190130,000000,8.98124,8.99268,8.98124,8.99268,1238.4234107742,0
+CLMB.US,D,20190131,000000,8.97143,9.00112,8.97143,8.98989,554.6888049938,0
+CLMB.US,D,20190201,000000,8.92907,9.15065,8.91417,9.15065,3225.1043277219,0
+CLMB.US,D,20190204,000000,9.12402,9.12402,9.03401,9.03401,1084.4010033838,0
+CLMB.US,D,20190205,000000,8.94789,9.29573,8.94789,9.03871,924.13444434239,0
+CLMB.US,D,20190207,000000,8.97143,9.03871,8.86939,8.9946,4838.1768375538,0
+CLMB.US,D,20190208,000000,8.74189,9.08204,8.74189,9.08204,3490.4807728878,0
+CLMB.US,D,20190211,000000,8.98893,9.03236,8.86939,8.86939,1400.7713536991,0
+CLMB.US,D,20190212,000000,9.02957,9.14199,9.02187,9.02957,1846.1875048012,0
+CLMB.US,D,20190213,000000,8.93963,9.11547,8.93963,8.99737,1915.9138649035,0
+CLMB.US,D,20190214,000000,8.99737,8.99737,8.89552,8.89552,974.08765755009,0
+CLMB.US,D,20190215,000000,8.99737,9.08299,8.91137,8.91137,693.1008332568,0
+CLMB.US,D,20190219,000000,8.91137,9.10018,8.91137,9.10018,4432.3069802413,0
+CLMB.US,D,20190220,000000,8.99737,9.12402,8.99737,9.12402,12473.733614739,0
+CLMB.US,D,20190221,000000,9.03871,9.06541,9.03871,9.05677,5066.0883728139,0
+CLMB.US,D,20190222,000000,9.05677,9.18524,9.05677,9.05677,8691.8590981392,0
+CLMB.US,D,20190225,000000,9.05677,10.1316,9.05677,9.94329,9005.1073726292,0
+CLMB.US,D,20190226,000000,10.2845,10.6179,9.79063,10.0625,37663.682066661,0
+CLMB.US,D,20190227,000000,10.198,10.3535,10.198,10.2326,1652.6188036213,0
+CLMB.US,D,20190228,000000,10.3605,10.5439,10.2326,10.5007,15613.50120323,0
+CLMB.US,D,20190301,000000,10.5736,10.7036,10.0297,10.0297,10242.490091462,0
+CLMB.US,D,20190304,000000,10.0386,10.8225,10.0297,10.3709,8103.868151007,0
+CLMB.US,D,20190305,000000,10.3625,10.4029,10.1491,10.2508,6865.4447402328,0
+CLMB.US,D,20190306,000000,10.5864,10.5864,10.0942,10.0942,2423.7715325152,0
+CLMB.US,D,20190307,000000,10.05,10.1307,10.0173,10.0173,1088.563771151,0
+CLMB.US,D,20190308,000000,10.3442,10.3442,9.89246,9.89246,1966.907770053,0
+CLMB.US,D,20190311,000000,10.1664,10.2451,9.87913,10.2451,4578.0038520971,0
+CLMB.US,D,20190312,000000,10.0731,10.2758,10.0731,10.2758,1438.236263605,0
+CLMB.US,D,20190313,000000,10.3805,10.3805,10.1202,10.2239,5152.4658039855,0
+CLMB.US,D,20190314,000000,10.3115,10.3805,9.9049,10.0692,6463.7376506876,0
+CLMB.US,D,20190315,000000,9.91358,10.1816,9.74056,9.82522,10973.055834624,0
+CLMB.US,D,20190318,000000,9.9666,9.9666,9.8616,9.8616,3664.276327173,0
+CLMB.US,D,20190319,000000,9.87034,10.0424,9.87034,10.0424,2229.1621393934,0
+CLMB.US,D,20190320,000000,10.05,10.103,9.97877,9.99801,1962.7450022858,0
+CLMB.US,D,20190321,000000,9.8616,9.93852,9.81659,9.81659,3930.6934642806,0
+CLMB.US,D,20190322,000000,9.9241,9.9241,9.77532,9.77532,1913.8324810198,0
+CLMB.US,D,20190325,000000,9.73297,9.8616,9.73297,9.8616,3604.9568864888,0
+CLMB.US,D,20190326,000000,9.74056,9.82522,9.74056,9.79163,4089.9193313802,0
+CLMB.US,D,20190327,000000,9.75317,9.79163,9.73297,9.79163,3429.07994832,0
+CLMB.US,D,20190328,000000,9.73297,9.85315,9.73297,9.80014,11491.320421654,0
+CLMB.US,D,20190329,000000,9.78098,9.81659,9.64358,9.64358,15244.055563882,0
+CLMB.US,D,20190401,000000,9.67048,9.68778,9.55806,9.6138,12441.472164542,0
+CLMB.US,D,20190402,000000,9.55806,9.67821,9.5427,9.67821,13192.851746542,0
+CLMB.US,D,20190403,000000,9.69926,9.76749,9.55806,9.56671,10950.160611904,0
+CLMB.US,D,20190404,000000,9.67048,9.94815,9.55806,9.75027,10230.00178816,0
+CLMB.US,D,20190405,000000,9.91279,9.91279,9.74638,9.85787,928.2972121097,0
+CLMB.US,D,20190408,000000,9.92993,10.3634,9.8616,10.3634,8763.6668421253,0
+CLMB.US,D,20190409,000000,10.2153,10.4679,10.0596,10.0596,6301.3897077625,0
+CLMB.US,D,20190410,000000,10.1664,10.5864,9.98673,10.5864,2877.5132191517,0
+CLMB.US,D,20190411,000000,10.4384,10.5698,10.3805,10.4595,10864.823872675,0
+CLMB.US,D,20190412,000000,10.4413,10.4843,10.4315,10.4315,1468.416329918,0
+CLMB.US,D,20190415,000000,10.5104,10.5104,10.3805,10.4238,15363.735137192,0
+CLMB.US,D,20190416,000000,10.3286,10.492,10.3286,10.4872,5064.0069889302,0
+CLMB.US,D,20190417,000000,10.5864,10.5864,10.2498,10.2959,7986.2699615805,0
+CLMB.US,D,20190418,000000,10.2153,10.3845,10.0434,10.3634,5071.291832523,0
+CLMB.US,D,20190422,000000,10.4238,10.4507,10.2143,10.3373,17445.119020846,0
+CLMB.US,D,20190423,000000,10.3805,10.4179,10.2788,10.3363,2979.5010294507,0
+CLMB.US,D,20190424,000000,10.3845,10.4325,10.2672,10.2672,4890.2114346452,0
+CLMB.US,D,20190425,000000,10.295,10.3286,10.0173,10.0173,2589.2415512656,0
+CLMB.US,D,20190426,000000,9.99072,10.1664,9.99072,10.1664,3445.7310193893,0
+CLMB.US,D,20190429,000000,10.2596,10.4189,10.2078,10.3795,6695.811953715,0
+CLMB.US,D,20190430,000000,10.3267,10.3634,10.2278,10.2413,8114.2750704252,0
+CLMB.US,D,20190501,000000,10.3728,10.4141,10.3115,10.3805,3195.9649533507,0
+CLMB.US,D,20190502,000000,10.3535,10.3959,10.319,10.3709,8261.0126342228,0
+CLMB.US,D,20190503,000000,10.3931,10.4374,10.3545,10.4374,11980.445634312,0
+CLMB.US,D,20190506,000000,10.6575,10.8313,10.5525,10.5698,22757.851383874,0
+CLMB.US,D,20190507,000000,10.7545,10.8995,10.6208,10.8995,13275.066409946,0
+CLMB.US,D,20190508,000000,11.0205,11.2465,10.9514,11.0215,14093.050276222,0
+CLMB.US,D,20190509,000000,11.0205,11.0205,10.8034,10.8225,15853.901041792,0
+CLMB.US,D,20190510,000000,10.6756,10.7428,10.5957,10.6487,839.8383970544,0
+CLMB.US,D,20190513,000000,10.5957,10.6401,10.3471,10.5775,6901.8689581968,0
+CLMB.US,D,20190514,000000,10.5104,10.5525,10.3873,10.4325,7487.7785214454,0
+CLMB.US,D,20190515,000000,10.5525,10.5525,10.3373,10.394,3537.31191027,0
+CLMB.US,D,20190516,000000,10.3373,10.5864,10.2498,10.5775,13978.574162621,0
+CLMB.US,D,20190517,000000,10.5671,10.5775,10.3663,10.5775,1593.2993629372,0
+CLMB.US,D,20190520,000000,10.3248,10.4517,10.2998,10.4517,7098.5597352021,0
+CLMB.US,D,20190521,000000,10.4112,10.5353,10.3018,10.3018,3137.6862046085,0
+CLMB.US,D,20190522,000000,10.4209,10.5007,10.3805,10.5007,6340.936001552,0
+CLMB.US,D,20190523,000000,10.5094,10.5094,10.3701,10.4209,4454.1615110196,0
+CLMB.US,D,20190524,000000,10.5007,10.5007,10.4103,10.5007,4978.6702497004,0
+CLMB.US,D,20190528,000000,10.4439,10.5007,10.4209,10.4209,4488.5043450999,0
+CLMB.US,D,20190529,000000,10.4287,10.4287,10.2547,10.3605,5531.2776708106,0
+CLMB.US,D,20190530,000000,10.3931,10.4112,10.3931,10.3931,1618.275969541,0
+CLMB.US,D,20190531,000000,10.0875,10.2078,9.63205,10.1836,5880.9501632644,0
+CLMB.US,D,20190603,000000,10.1491,10.1758,9.89146,10.1694,4406.2896816957,0
+CLMB.US,D,20190604,000000,10.1471,10.1471,10.1057,10.1057,2241.6504426954,0
+CLMB.US,D,20190605,000000,10.0615,10.0615,9.99901,9.99901,2007.4947557842,0
+CLMB.US,D,20190606,000000,9.88564,9.9666,9.67532,9.84637,10365.291740598,0
+CLMB.US,D,20190607,000000,9.77998,9.85599,9.72521,9.85599,18166.318536532,0
+CLMB.US,D,20190610,000000,9.98275,10.1096,9.98275,9.98275,1570.404140217,0
+CLMB.US,D,20190611,000000,9.95769,10.3516,9.82336,10.0875,1130.1914488241,0
+CLMB.US,D,20190612,000000,9.88376,10.3334,9.88376,10.2547,640.02554422362,0
+CLMB.US,D,20190613,000000,10.2633,10.2633,9.95104,10.1694,1092.7265389184,0
+CLMB.US,D,20190614,000000,10.1326,10.1326,10.0962,10.0962,935.58205570249,0
+CLMB.US,D,20190618,000000,10.3442,10.3442,9.9118,10.0875,2439.3819116425,0
+CLMB.US,D,20190619,000000,10.0875,10.0875,9.99901,9.99901,780.51895637026,0
+CLMB.US,D,20190620,000000,9.94815,10.2451,9.94815,10.027,1219.6909558213,0
+CLMB.US,D,20190621,000000,9.82336,9.94139,9.82336,9.85117,2840.048309246,0
+CLMB.US,D,20190624,000000,9.85117,10.052,9.83281,9.85117,4233.5348193524,0
+CLMB.US,D,20190625,000000,9.84154,10.0183,9.84154,10.0183,947.02966706259,0
+CLMB.US,D,20190626,000000,9.904,9.904,9.904,9.904,500.5728240188,0
+CLMB.US,D,20190627,000000,10.0615,10.0615,9.97049,9.97049,312.2075825481,0
+CLMB.US,D,20190628,000000,9.85974,10.0712,9.7291,9.904,8966.6017707816,0
+CLMB.US,D,20190701,000000,9.9118,10.0789,9.904,9.904,1897.1814099506,0
+CLMB.US,D,20190702,000000,9.904,9.904,9.79063,9.79063,1359.143676026,0
+CLMB.US,D,20190703,000000,9.74736,9.82809,9.74736,9.82809,3597.6720428959,0
+CLMB.US,D,20190708,000000,10.0615,10.0615,9.96561,9.96561,1275.8883206799,0
+CLMB.US,D,20190709,000000,9.9666,10.0434,9.9666,10.0434,1313.3532305857,0
+CLMB.US,D,20190710,000000,9.95769,10.0366,9.82336,9.95769,4277.243880909,0
+CLMB.US,D,20190711,000000,10.0789,10.0789,10.0789,10.0789,333.02142138464,0
+CLMB.US,D,20190712,000000,9.94815,9.9666,9.83281,9.83281,2562.1835607781,0
+CLMB.US,D,20190715,000000,9.85875,9.99162,9.81084,9.91646,6633.3704372055,0
+CLMB.US,D,20190716,000000,9.95402,9.98275,9.82336,9.82336,5610.3702583894,0
+CLMB.US,D,20190717,000000,9.78193,9.84922,9.78193,9.7982,1924.2394004381,0
+CLMB.US,D,20190718,000000,9.86937,9.86937,9.82336,9.82336,288.27166788608,0
+CLMB.US,D,20190719,000000,9.89827,9.89827,9.81465,9.85117,2374.8590112492,0
+CLMB.US,D,20190722,000000,9.9118,10.0712,9.9118,9.94815,1541.2647658459,0
+CLMB.US,D,20190723,000000,10.1145,10.1145,9.99901,10.0366,1895.100026067,0
+CLMB.US,D,20190724,000000,9.84154,9.96166,9.84154,9.86937,944.94828317893,0
+CLMB.US,D,20190725,000000,9.78193,9.97049,9.78193,9.92993,2284.3188123103,0
+CLMB.US,D,20190726,000000,10.0089,10.0183,9.9666,9.9666,1478.8232493362,0
+CLMB.US,D,20190729,000000,10.0089,10.0089,9.95769,9.95769,3664.276327173,0
+CLMB.US,D,20190730,000000,9.99901,10.219,9.9118,10.0183,5410.5574055586,0
+CLMB.US,D,20190731,000000,10.2547,10.2547,9.88752,9.89541,3472.7890098767,0
+CLMB.US,D,20190801,000000,10.1694,10.2365,9.88752,9.88752,3303.1562233589,0
+CLMB.US,D,20190802,000000,9.88951,9.88951,9.88951,9.88951,633.78139257266,0
+CLMB.US,D,20190805,000000,10.0117,10.0327,9.82809,10.0155,1310.2311547602,0
+CLMB.US,D,20190806,000000,10.0472,10.0472,9.82336,9.89541,1954.4194667511,0
+CLMB.US,D,20190807,000000,9.86937,10.052,9.86937,9.9118,3853.6822605854,0
+CLMB.US,D,20190808,000000,11.1935,11.3473,10.5873,10.8072,29009.287878427,0
+CLMB.US,D,20190809,000000,10.7545,11.2723,10.7545,10.9666,32411.30983626,0
+CLMB.US,D,20190812,000000,10.7995,11.3653,10.7995,11.3596,32100.142945653,0
+CLMB.US,D,20190813,000000,11.1081,12.017,11.0544,11.6403,44234.610987358,0
+CLMB.US,D,20190814,000000,11.4039,11.7114,11.4039,11.6365,4289.7321842109,0
+CLMB.US,D,20190815,000000,11.5212,11.5722,11.206,11.5722,4030.599890696,0
+CLMB.US,D,20190816,000000,11.8201,11.8201,11.5806,11.649,3239.6740149075,0
+CLMB.US,D,20190819,000000,11.6413,12.357,11.4127,12.0209,60898.170359892,0
+CLMB.US,D,20190820,000000,12.1303,12.7983,12.1303,12.533,39203.906140565,0
+CLMB.US,D,20190821,000000,12.6194,12.7021,12.486,12.5512,23030.512672632,0
+CLMB.US,D,20190822,000000,12.5473,12.6099,12.2035,12.6099,12618.389794652,0
+CLMB.US,D,20190823,000000,12.6099,12.6099,12.1294,12.4764,9022.7991356402,0
+CLMB.US,D,20190826,000000,12.6004,12.6004,12.0602,12.5656,12149.037728888,0
+CLMB.US,D,20190827,000000,12.3705,12.5599,12.3705,12.4419,10730.574612178,0
+CLMB.US,D,20190828,000000,12.5321,12.5321,11.5625,12.0382,5276.3081450629,0
+CLMB.US,D,20190829,000000,12.2823,12.6099,11.8433,12.4419,17283.811769863,0
+CLMB.US,D,20190830,000000,12.1285,12.3073,12.0034,12.3073,2812.9903187584,0
+CLMB.US,D,20190903,000000,12.4321,12.7702,12.2159,12.7069,17289.015229572,0
+CLMB.US,D,20190904,000000,12.5321,12.5724,12.4419,12.5321,4997.4027046534,0
+CLMB.US,D,20190905,000000,12.7262,13.2066,12.5321,12.5321,38322.440065838,0
+CLMB.US,D,20190906,000000,12.5561,12.8443,12.5398,12.6194,9940.6894283317,0
+CLMB.US,D,20190909,000000,12.9338,12.9338,12.7607,12.8733,8002.9210326497,0
+CLMB.US,D,20190910,000000,12.9643,13.1086,12.6819,12.8232,9882.4106795893,0
+CLMB.US,D,20190911,000000,12.8684,13.3018,12.8068,13.2768,33698.6457683,0
+CLMB.US,D,20190912,000000,13.2681,13.3219,13.1114,13.2164,6716.6257925516,0
+CLMB.US,D,20190913,000000,13.2258,13.464,13.22,13.4007,23291.72635003,0
+CLMB.US,D,20190916,000000,13.3297,14.3087,13.3297,13.9522,50707.714865521,0
+CLMB.US,D,20190917,000000,13.9879,13.9879,13.4036,13.6208,15151.43398106,0
+CLMB.US,D,20190918,000000,13.5372,13.5372,13.3382,13.3382,6261.8434139732,0
+CLMB.US,D,20190919,000000,13.5065,13.7081,12.6829,13.5976,50530.797235411,0
+CLMB.US,D,20190920,000000,13.3749,13.4142,12.7069,13.0548,22584.055829588,0
+CLMB.US,D,20190923,000000,13.0634,13.2164,12.8404,13.2164,14763.255886758,0
+CLMB.US,D,20190924,000000,12.9577,13.3199,12.9577,13.1595,7409.7266258084,0
+CLMB.US,D,20190925,000000,13.0989,13.3344,12.4419,13.2584,15285.683241556,0
+CLMB.US,D,20190926,000000,13.0202,13.5372,13.0202,13.4361,3133.5234368412,0
+CLMB.US,D,20190927,000000,13.5516,13.5516,12.8866,12.8866,4897.4962782379,0
+CLMB.US,D,20190930,000000,13.1442,13.5246,12.8866,13.3575,10950.160611904,0
+CLMB.US,D,20191001,000000,13.5426,13.5426,12.9923,13.0721,10726.411844411,0
+CLMB.US,D,20191002,000000,12.9221,13.2401,12.5916,12.5916,16489.763818249,0
+CLMB.US,D,20191003,000000,12.7252,13.1442,12.7069,12.9741,10679.580707029,0
+CLMB.US,D,20191004,000000,12.7425,13.0288,12.7425,13.0202,5205.5410930187,0
+CLMB.US,D,20191007,000000,12.9923,13.1086,12.9643,13.1086,2607.9740062185,0
+CLMB.US,D,20191008,000000,12.997,13.2768,12.997,13.2768,2708.9211245757,0
+CLMB.US,D,20191009,000000,13.194,13.197,13.0634,13.0634,2093.872186956,0
+CLMB.US,D,20191010,000000,13.1873,13.2401,13.0202,13.1172,5842.444561417,0
+CLMB.US,D,20191011,000000,13.3219,13.3219,12.8404,12.8404,10972.015142682,0
+CLMB.US,D,20191014,000000,12.7252,13.0202,12.7252,12.8147,2326.9871819252,0
+CLMB.US,D,20191015,000000,12.9309,13.0374,12.7983,12.9481,1744.199694502,0
+CLMB.US,D,20191016,000000,13.0634,13.0634,12.7983,12.7983,5760.2298980126,0
+CLMB.US,D,20191017,000000,12.8866,12.9741,12.7752,12.7983,9271.5245097369,0
+CLMB.US,D,20191018,000000,13.0288,13.0288,12.7983,12.877,1122.9066052313,0
+CLMB.US,D,20191021,000000,12.8866,12.9643,12.7885,12.8039,13429.088817336,0
+CLMB.US,D,20191022,000000,12.8684,13.0009,12.7983,12.9923,8523.2670035633,0
+CLMB.US,D,20191023,000000,12.6301,12.8838,12.0864,12.6381,26926.863302831,0
+CLMB.US,D,20191024,000000,12.751,12.957,12.4782,12.5812,22737.037545036,0
+CLMB.US,D,20191025,000000,12.9038,12.9038,12.5877,12.7021,3317.7259105444,0
+CLMB.US,D,20191028,000000,12.7702,12.9385,12.7069,12.7165,17717.780309605,0
+CLMB.US,D,20191029,000000,12.7165,12.9614,12.7165,12.7165,3250.0809343258,0
+CLMB.US,D,20191030,000000,12.7885,12.8319,12.6194,12.751,7111.048038504,0
+CLMB.US,D,20191031,000000,12.751,12.9088,12.7119,12.9078,7018.4264556815,0
+CLMB.US,D,20191101,000000,12.9652,13.0317,12.8866,12.9721,7359.7734126007,0
+CLMB.US,D,20191104,000000,13.0548,13.0548,12.6461,12.7702,11468.425198934,0
+CLMB.US,D,20191105,000000,12.9348,13.1086,12.8404,13.0634,12413.373482112,0
+CLMB.US,D,20191106,000000,12.2189,12.2189,10.6746,12.0333,94675.908715771,0
+CLMB.US,D,20191107,000000,12.0411,12.0795,11.9084,11.945,10827.358962768,0
+CLMB.US,D,20191108,000000,11.847,12.5321,11.7924,12.2099,10327.826830692,0
+CLMB.US,D,20191111,000000,12.1843,12.2169,12.0535,12.0535,7684.4692984506,0
+CLMB.US,D,20191112,000000,12.0064,12.2956,12.0064,12.2099,8047.6707861483,0
+CLMB.US,D,20191113,000000,12.3379,12.3871,12.1843,12.2648,4583.2073118062,0
+CLMB.US,D,20191114,000000,12.3437,12.4244,12.1746,12.4147,12355.09473337,0
+CLMB.US,D,20191115,000000,12.4772,12.4772,12.3013,12.4147,6599.0276031251,0
+CLMB.US,D,20191118,000000,12.3159,12.3159,12.1459,12.244,7127.6991095732,0
+CLMB.US,D,20191119,000000,12.0815,12.4965,12.0544,12.4147,10312.216451564,0
+CLMB.US,D,20191120,000000,12.3705,12.5493,12.1708,12.1813,8099.7053832397,0
+CLMB.US,D,20191121,000000,12.361,12.5666,12.361,12.558,3033.6170104258,0
+CLMB.US,D,20191122,000000,12.5666,12.5666,12.482,12.482,2057.447968992,0
+CLMB.US,D,20191125,000000,12.4869,12.4869,12.2852,12.4869,9456.767675382,0
+CLMB.US,D,20191126,000000,12.4772,12.4772,12.3947,12.4419,1356.0216002006,0
+CLMB.US,D,20191127,000000,12.4772,12.4869,12.3303,12.4869,5548.9694338216,0
+CLMB.US,D,20191129,000000,12.5935,12.9904,12.5935,12.9904,3403.0626497743,0
+CLMB.US,D,20191202,000000,12.8068,12.9721,12.6321,12.8376,9362.0647086758,0
+CLMB.US,D,20191203,000000,12.8451,13.0442,12.8451,12.999,4374.028231499,0
+CLMB.US,D,20191204,000000,12.9721,13.0442,12.8194,12.8828,9292.3383485734,0
+CLMB.US,D,20191205,000000,12.8828,13.241,12.8828,13.0442,10492.256157499,0
+CLMB.US,D,20191206,000000,13.2267,13.2691,13.1595,13.1595,4297.0170278037,0
+CLMB.US,D,20191209,000000,13.2787,13.3047,13.1979,13.2574,2577.7939399055,0
+CLMB.US,D,20191210,000000,13.3142,13.3142,13.2076,13.2968,6259.7620300895,0
+CLMB.US,D,20191211,000000,13.3047,13.3047,13.2691,13.2691,2563.22425272,0
+CLMB.US,D,20191212,000000,13.3142,14.3049,13.3142,14.2298,47930.108072785,0
+CLMB.US,D,20191213,000000,14.2269,14.2492,13.9178,14.1694,3150.1745079104,0
+CLMB.US,D,20191216,000000,14.2685,14.4835,14.179,14.3845,22907.711023496,0
+CLMB.US,D,20191217,000000,14.3943,14.3943,14.1694,14.2761,5040.0710742682,0
+CLMB.US,D,20191218,000000,14.179,14.2155,14.1694,14.2155,9485.9070497532,0
+CLMB.US,D,20191219,000000,14.179,14.379,14.179,14.2298,3649.7066399874,0
+CLMB.US,D,20191220,000000,14.179,14.3845,14.179,14.3845,6536.5860866155,0
+CLMB.US,D,20191223,000000,14.2944,14.3845,14.1512,14.2155,9465.0932109166,0
+CLMB.US,D,20191224,000000,14.1512,14.4835,14.1512,14.474,4673.7475107452,0
+CLMB.US,D,20191226,000000,14.4835,14.5297,14.4607,14.5297,8549.2843021089,0
+CLMB.US,D,20191227,000000,14.5297,14.5297,14.4297,14.4489,2242.6911346373,0
+CLMB.US,D,20191230,000000,14.5297,14.5297,14.4173,14.4703,2332.1906416343,0
+CLMB.US,D,20191231,000000,14.5297,14.6094,14.3943,14.5749,7338.9595737642,0
+CLMB.US,D,20200102,000000,14.6182,14.6182,14.4655,14.4998,4569.6783165625,0
+CLMB.US,D,20200103,000000,14.5653,14.6182,14.4835,14.4835,2825.4786220603,0
+CLMB.US,D,20200106,000000,14.4397,14.5538,14.2818,14.5538,3240.7147068494,0
+CLMB.US,D,20200107,000000,14.5912,14.5912,14.376,14.4607,8568.0167570618,0
+CLMB.US,D,20200108,000000,14.5749,14.5749,14.376,14.4127,3770.4269052392,0
+CLMB.US,D,20200109,000000,14.6182,14.6182,14.403,14.4816,1405.9748134083,0
+CLMB.US,D,20200110,000000,14.5528,14.6182,14.4835,14.5767,4181.500222261,0
+CLMB.US,D,20200113,000000,14.6094,14.6182,14.4934,14.4934,3220.9415599547,0
+CLMB.US,D,20200114,000000,14.5018,14.6182,14.5018,14.5538,3965.036298361,0
+CLMB.US,D,20200115,000000,14.6182,14.896,14.6182,14.8525,12870.237244575,0
+CLMB.US,D,20200116,000000,14.6999,14.869,14.376,14.8613,13480.082722485,0
+CLMB.US,D,20200117,000000,14.7479,14.8172,14.6182,14.6182,4841.2989133793,0
+CLMB.US,D,20200121,000000,14.6268,14.8613,14.6268,14.8613,3051.3087734368,0
+CLMB.US,D,20200122,000000,14.87,14.8783,14.4397,14.4397,3519.620147259,0
+CLMB.US,D,20200123,000000,14.7997,14.7997,14.6296,14.6296,2591.3229351493,0
+CLMB.US,D,20200124,000000,14.87,14.9929,14.6634,14.6721,13429.088817336,0
+CLMB.US,D,20200127,000000,14.7538,14.7538,14.6315,14.6459,3353.1094365666,0
+CLMB.US,D,20200128,000000,14.599,14.9881,14.599,14.9881,4575.9224682133,0
+CLMB.US,D,20200129,000000,14.87,14.87,14.6268,14.6653,4207.5175208067,0
+CLMB.US,D,20200130,000000,14.5749,14.7538,14.5018,14.7538,9225.7340642965,0
+CLMB.US,D,20200131,000000,14.6,14.6201,14.4934,14.4934,2423.7715325152,0
+CLMB.US,D,20200203,000000,14.6144,14.6144,13.2267,13.665,16713.512585741,0
+CLMB.US,D,20200204,000000,13.665,14.0541,13.5476,13.5476,1933.6056279147,0
+CLMB.US,D,20200205,000000,13.3805,14.0338,13.3805,13.7996,1709.8568604217,0
+CLMB.US,D,20200206,000000,13.639,14.106,13.5198,14.0216,3063.7970767387,0
+CLMB.US,D,20200207,000000,14.0176,14.1598,13.6285,13.8255,6676.0388068203,0
+CLMB.US,D,20200210,000000,13.6919,13.9436,13.6919,13.8542,3340.6211332647,0
+CLMB.US,D,20200211,000000,13.9091,13.9091,13.636,13.6822,4558.2307052023,0
+CLMB.US,D,20200212,000000,13.7208,13.7208,13.3871,13.7208,10432.936716815,0
+CLMB.US,D,20200213,000000,13.586,13.7208,13.586,13.7208,7990.4327293478,0
+CLMB.US,D,20200214,000000,13.6247,13.7208,13.5207,13.7208,3495.6842325969,0
+CLMB.US,D,20200218,000000,13.7208,14.3405,13.7208,14.0599,6614.6379822525,0
+CLMB.US,D,20200219,000000,14.7997,15.8086,14.3049,15.7165,54886.093011957,0
+CLMB.US,D,20200220,000000,15.5637,16.2028,15.3101,16.2028,32547.640480639,0
+CLMB.US,D,20200221,000000,16.2028,16.4554,15.509,15.7606,26717.684222524,0
+CLMB.US,D,20200224,000000,15.2773,15.7357,15.2398,15.6972,12274.961453848,0
+CLMB.US,D,20200225,000000,15.6357,15.9961,15.1668,15.1765,8611.7258186186,0
+CLMB.US,D,20200226,000000,15.3186,15.6464,15.1582,15.1947,5676.9745426664,0
+CLMB.US,D,20200227,000000,15.1139,15.1813,14.127,14.6653,33336.484972544,0
+CLMB.US,D,20200228,000000,14.5461,14.8719,14.0281,14.4998,9424.5062251854,0
+CLMB.US,D,20200302,000000,14.4998,14.7267,13.9829,14.4558,23438.463913828,0
+CLMB.US,D,20200303,000000,14.4721,14.9093,14.3415,14.7085,11978.364250429,0
+CLMB.US,D,20200304,000000,14.7355,15.4407,14.7171,15.1015,9943.8115041571,0
+CLMB.US,D,20200305,000000,14.1963,14.8479,14.1963,14.6923,2347.8010207617,0
+CLMB.US,D,20200306,000000,14.599,14.599,14.0357,14.0732,11590.186156128,0
+CLMB.US,D,20200309,000000,12.5802,13.635,11.8191,12.7272,32444.611978399,0
+CLMB.US,D,20200310,000000,13.0452,13.6812,13.0452,13.635,14042.056371071,0
+CLMB.US,D,20200311,000000,13.6716,13.6812,12.7914,13.0912,19847.036022583,0
+CLMB.US,D,20200312,000000,12.7272,12.7656,11.9094,12.5896,53197.049990372,0
+CLMB.US,D,20200313,000000,12.7174,13.1578,12.2725,12.5013,24456.260632935,0
+CLMB.US,D,20200316,000000,11.8191,11.919,10.9119,10.9552,41650.5728958,0
+CLMB.US,D,20200317,000000,11.6105,11.6125,10.9091,10.9725,19549.39812722,0
+CLMB.US,D,20200318,000000,10.0454,11.1359,9.86357,9.9549,12569.477273387,0
+CLMB.US,D,20200319,000000,9.39952,10.4374,8.65109,10.4374,8640.8651929897,0
+CLMB.US,D,20200320,000000,9.55901,10.8995,9.55901,10.8995,7622.0277819411,0
+CLMB.US,D,20200323,000000,10.4641,10.8284,10.0386,10.8284,21515.265205332,0
+CLMB.US,D,20200324,000000,10.1903,11.4212,10.1903,11.3463,15809.151288294,0
+CLMB.US,D,20200325,000000,11.1369,11.5914,10.933,11.3817,18536.804867822,0
+CLMB.US,D,20200326,000000,11.4558,11.8583,11.3974,11.6817,7331.6747301713,0
+CLMB.US,D,20200327,000000,11.4751,11.7721,11.4751,11.7721,3786.0372843667,0
+CLMB.US,D,20200330,000000,11.9007,12.6381,11.8623,12.2179,26994.508279051,0
+CLMB.US,D,20200331,000000,11.8623,11.9372,10.8726,11.6269,12261.432458606,0
+CLMB.US,D,20200401,000000,10.9908,11.6269,10.9091,11.6269,6812.3694511997,0
+CLMB.US,D,20200402,000000,12.336,12.336,11.4193,11.4462,16076.609117344,0
+CLMB.US,D,20200403,000000,11.3644,11.3644,10.9091,11.1272,8280.7857811175,0
+CLMB.US,D,20200406,000000,11.6105,12.2179,11.6105,11.6105,9833.4981583235,0
+CLMB.US,D,20200407,000000,11.8278,12.2543,10.7275,11.2002,26273.308763365,0
+CLMB.US,D,20200408,000000,11.4193,12.5215,11.4193,12.2725,14403.176474886,0
+CLMB.US,D,20200409,000000,12.3542,13.1817,12.2918,12.7732,27508.610098314,0
+CLMB.US,D,20200413,000000,12.7732,12.9818,12.6982,12.8184,4898.5369701798,0
+CLMB.US,D,20200414,000000,12.8733,13.172,12.409,12.9452,11556.884013988,0
+CLMB.US,D,20200415,000000,12.9193,12.9193,11.4,12.7367,7331.6747301713,0
+CLMB.US,D,20200416,000000,12.3803,12.901,12.2725,12.2725,6920.6014131496,0
+CLMB.US,D,20200417,000000,12.3283,12.7905,12.3283,12.7272,12274.961453848,0
+CLMB.US,D,20200420,000000,12.7174,13.0875,12.3283,12.3283,1539.1833819622,0
+CLMB.US,D,20200421,000000,12.8184,13,12.1823,13,1419.503808652,0
+CLMB.US,D,20200422,000000,13.1911,13.8369,13.0268,13.4554,18583.636005206,0
+CLMB.US,D,20200423,000000,13.4554,14.0456,13.4554,13.8274,10241.44939952,0
+CLMB.US,D,20200424,000000,13.585,13.585,13.585,13.585,402.74778148706,0
+CLMB.US,D,20200427,000000,13.5084,13.5986,13.4554,13.5641,6818.6136028506,0
+CLMB.US,D,20200428,000000,13.593,13.8649,13.4093,13.4093,10758.673294609,0
+CLMB.US,D,20200429,000000,13.6479,14.0915,13.6439,14.0915,7192.2220099665,0
+CLMB.US,D,20200430,000000,13.9188,14.1368,13.8369,13.9735,8564.8946812364,0
+CLMB.US,D,20200501,000000,14.0915,14.1368,13.91,14.0176,1666.147798865,0
+CLMB.US,D,20200504,000000,13.5641,14.3269,13.5641,14.3269,6554.2778496266,0
+CLMB.US,D,20200505,000000,14.4268,15.4915,14.379,14.9007,7999.7989568242,0
+CLMB.US,D,20200506,000000,13.7178,14.4012,13.2287,13.7802,18664.809976668,0
+CLMB.US,D,20200507,000000,13.9551,14.7498,13.9551,14.4816,11346.664241739,0
+CLMB.US,D,20200508,000000,17.5095,17.5095,15.8182,15.9404,62536.219476327,0
+CLMB.US,D,20200511,000000,16.2729,17.2549,16.2009,16.91,72204.2476159,0
+CLMB.US,D,20200512,000000,17.1914,17.1914,16.6033,16.6092,23695.514823459,0
+CLMB.US,D,20200513,000000,16.6552,16.9648,15.9547,15.9644,28155.920486129,0
+CLMB.US,D,20200514,000000,15.9095,16.7832,15.9095,16.7274,16677.088367778,0
+CLMB.US,D,20200515,000000,16.7465,18.3052,16.4842,17.8919,94185.74281117,0
+CLMB.US,D,20200518,000000,18.1407,21.5452,17.8919,19.0672,166686.58763049,0
+CLMB.US,D,20200519,000000,19.4897,19.6754,18.5597,18.9029,62518.527713316,0
+CLMB.US,D,20200520,000000,18.6269,19.5428,18.3523,18.7933,47027.828159222,0
+CLMB.US,D,20200521,000000,18.9943,19.0392,18.4079,18.4079,40470.428233769,0
+CLMB.US,D,20200522,000000,18.8029,19.3246,18.5809,19.1229,53869.336984792,0
+CLMB.US,D,20200526,000000,19.4438,19.9944,18.5079,19.2882,33698.6457683,0
+CLMB.US,D,20200527,000000,18.9403,19.3794,18.5051,19.3794,14907.912066671,0
+CLMB.US,D,20200528,000000,19.2419,20.8554,19.2419,20.3603,59688.886323488,0
+CLMB.US,D,20200529,000000,20.3603,21.8748,19.8762,21.527,81333.197329607,0
+CLMB.US,D,20200601,000000,21.8672,21.9124,20.5824,20.7843,55758.192859208,0
+CLMB.US,D,20200602,000000,20.7843,22.4339,20.2768,21.2899,51221.816684784,0
+CLMB.US,D,20200603,000000,21.527,21.9381,21.1041,21.334,35105.661273651,0
+CLMB.US,D,20200604,000000,21.7288,22.2294,21.5087,21.8392,25239.901665131,0
+CLMB.US,D,20200605,000000,22.1054,22.7934,21.6644,22.0316,23314.62157275,0
+CLMB.US,D,20200608,000000,22.1143,23.3988,22.1143,23.3076,17699.047854652,0
+CLMB.US,D,20200609,000000,22.7934,23.3296,22.4888,22.7559,11767.103786239,0
+CLMB.US,D,20200610,000000,22.6993,22.6993,22.1143,22.536,13561.256693948,0
+CLMB.US,D,20200611,000000,22.1238,22.8463,18.9488,20.6544,73213.718799472,0
+CLMB.US,D,20200612,000000,20.7843,22.609,20.7373,21.7009,14801.761488605,0
+CLMB.US,D,20200615,000000,21.746,22.1398,19.8848,21.7009,25800.834621775,0
+CLMB.US,D,20200616,000000,21.92,22.2708,20.6544,20.7007,23925.507742603,0
+CLMB.US,D,20200617,000000,21.2899,22.4246,20.8746,21.3242,54154.486576853,0
+CLMB.US,D,20200618,000000,22.4727,22.4727,21.1138,21.527,11116.671322596,0
+CLMB.US,D,20200619,000000,21.9576,22.1584,21.6442,22.1584,12476.855690564,0
+CLMB.US,D,20200622,000000,22.0219,22.1498,21.8488,21.8488,9302.7452679917,0
+CLMB.US,D,20200623,000000,21.7202,22.0592,21.6368,21.8847,14222.096077009,0
+CLMB.US,D,20200624,000000,21.6606,21.9835,21.4358,21.8299,11338.338706206,0
+CLMB.US,D,20200625,000000,21.48,22.1143,21.48,21.8009,9401.6110024653,0
+CLMB.US,D,20200626,000000,21.6172,22.1776,21.6088,21.9124,13008.649272837,0
+CLMB.US,D,20200629,000000,21.8009,22.0046,21.6557,21.9124,16866.494301191,0
+CLMB.US,D,20200630,000000,21.8847,24.1206,21.5625,23.5823,160992.96201675,0
+CLMB.US,D,20200701,000000,23.6784,24.0857,22.1054,22.4812,37439.93329917,0
+CLMB.US,D,20200702,000000,22.4994,22.9318,22.1238,22.1238,10425.651873223,0
+CLMB.US,D,20200706,000000,22.2515,22.9318,22.1593,22.1679,24426.080566622,0
+CLMB.US,D,20200707,000000,22.2064,22.4897,22.2064,22.2258,13339.589310338,0
+CLMB.US,D,20200708,000000,23.2145,23.2145,22.4339,22.8935,10534.924527114,0
+CLMB.US,D,20200709,000000,22.1238,23.4623,22.1238,22.8347,5673.8524668409,0
+CLMB.US,D,20200710,000000,22.7194,23.0126,22.2064,22.3437,1921.1173246127,0
+CLMB.US,D,20200713,000000,22.6052,22.9406,21.6644,22.3054,10801.341664223,0
+CLMB.US,D,20200714,000000,22.2956,22.2956,21.5723,21.5723,7869.7124640959,0
+CLMB.US,D,20200715,000000,21.7009,21.7009,20.6642,21.3417,17178.701883738,0
+CLMB.US,D,20200716,000000,21.5539,21.5539,20.912,21.1331,5639.5096327606,0
+CLMB.US,D,20200717,000000,21.0216,21.3443,20.9669,21.0216,4548.8644777259,0
+CLMB.US,D,20200720,000000,21.1041,21.3609,20.9217,20.9217,11283.182033288,0
+CLMB.US,D,20200721,000000,21.1502,21.5396,20.9493,21.307,5241.9653109827,0
+CLMB.US,D,20200722,000000,21.1138,21.3934,20.8939,20.9948,4991.1585530023,0
+CLMB.US,D,20200723,000000,21.1041,21.5625,20.9764,21.2129,11479.872810294,0
+CLMB.US,D,20200724,000000,21.1041,21.4529,21.1041,21.334,11792.080392842,0
+CLMB.US,D,20200727,000000,21.4348,21.4348,21.0686,21.2899,5041.11176621,0
+CLMB.US,D,20200728,000000,21.5625,21.5625,20.8939,20.8939,7202.6289293849,0
+CLMB.US,D,20200729,000000,20.9879,21.232,20.9669,21.1946,2841.0890011878,0
+CLMB.US,D,20200730,000000,20.9217,21.232,20.5076,21.2225,9443.2386801384,0
+CLMB.US,D,20200731,000000,21.1429,21.232,20.9313,21.2225,6202.523973289,0
+CLMB.US,D,20200803,000000,21.1041,21.4185,21.1041,21.3511,3776.6710568902,0
+CLMB.US,D,20200804,000000,21.3792,21.4712,21.0686,21.3703,3972.3211419537,0
+CLMB.US,D,20200805,000000,21.1532,21.4348,21.1532,21.3417,4488.5043450999,0
+CLMB.US,D,20200806,000000,20.5124,21.9576,20.5124,21.9576,5797.6948079183,0
+CLMB.US,D,20200807,000000,21.8392,22.5724,21.8392,22.5274,7600.1732511626,0
+CLMB.US,D,20200810,000000,22.8463,23.9955,22.8463,23.4354,10299.728148262,0
+CLMB.US,D,20200811,000000,23.2701,23.885,22.7445,23.885,10880.434251801,0
+CLMB.US,D,20200812,000000,23.9861,24.2607,22.7569,24.0407,25871.60167382,0
+CLMB.US,D,20200813,000000,20.6544,20.8939,18.6905,20.0596,129839.84873816,0
+CLMB.US,D,20200814,000000,19.9195,20.4442,19.7283,20.2768,18521.194488695,0
+CLMB.US,D,20200817,000000,20.2768,20.6093,20.1403,20.2249,10727.452536354,0
+CLMB.US,D,20200818,000000,20.472,20.517,20.2981,20.3701,12206.275785689,0
+CLMB.US,D,20200819,000000,20.5363,20.5363,20.2327,20.5267,14932.888673276,0
+CLMB.US,D,20200820,000000,20.1682,20.4162,20.1126,20.4114,6245.192342904,0
+CLMB.US,D,20200821,000000,20.25,20.5451,20.25,20.472,4994.2806288279,0
+CLMB.US,D,20200824,000000,20.7969,20.7969,20.2307,20.2415,10732.655996062,0
+CLMB.US,D,20200825,000000,20.3701,20.7296,20.3432,20.4893,7470.0867584343,0
+CLMB.US,D,20200826,000000,20.6469,21.1839,20.6469,20.8494,3806.8511232032,0
+CLMB.US,D,20200827,000000,21.11,21.479,20.3335,20.6469,21192.650703365,0
+CLMB.US,D,20200828,000000,20.9063,23.1164,20.7505,22.2919,44859.026152453,0
+CLMB.US,D,20200831,000000,22.2919,24.0322,22.2919,22.9769,107008.10822642,0
+CLMB.US,D,20200901,000000,22.2919,23.3749,22.2919,23.2547,8252.6870986883,0
+CLMB.US,D,20200902,000000,22.7138,23.5506,22.6819,23.5506,8683.5335626046,0
+CLMB.US,D,20200903,000000,22.7934,23.4217,21.8777,23.0972,32422.75744762,0
+CLMB.US,D,20200904,000000,22.8944,23.0146,22.1537,22.2015,5496.9348367303,0
+CLMB.US,D,20200908,000000,21.9603,22.856,21.9603,22.4868,6014.1587318184,0
+CLMB.US,D,20200909,000000,22.3746,22.9589,22.1438,22.8944,10197.740337963,0
+CLMB.US,D,20200910,000000,22.8032,23.4124,22.6551,23.2933,28929.154598907,0
+CLMB.US,D,20200911,000000,23.3017,24.503,23.1817,23.7813,29525.471081574,0
+CLMB.US,D,20200914,000000,23.7813,23.9387,22.856,23.2028,35862.244315358,0
+CLMB.US,D,20200915,000000,23.7179,23.7179,23.0299,23.6986,7881.160075456,0
+CLMB.US,D,20200916,000000,22.9539,24.0224,22.9539,23.3662,8263.0940181065,0
+CLMB.US,D,20200917,000000,23.1164,23.9861,23.1164,23.643,8816.7421311585,0
+CLMB.US,D,20200918,000000,23.2268,23.7813,23.0741,23.3201,12444.594240368,0
+CLMB.US,D,20200921,000000,23.2077,23.3844,22.1084,22.5427,23396.836236154,0
+CLMB.US,D,20200922,000000,21.9749,23.9955,21.2676,21.9143,27434.720970443,0
+CLMB.US,D,20200923,000000,21.5903,22.9328,20.7872,21.305,23514.434425581,0
+CLMB.US,D,20200924,000000,20.7679,21.8317,20.3701,21.3683,8396.3025866604,0
+CLMB.US,D,20200925,000000,21.0263,22.8196,21.0263,21.6049,17357.700897733,0
+CLMB.US,D,20200928,000000,22.0064,22.4217,21.4059,21.4059,10495.378233325,0
+CLMB.US,D,20200929,000000,22.0622,22.0622,21.5203,21.6172,2882.7166788608,0
+CLMB.US,D,20200930,000000,21.3867,21.7932,20.813,21.3128,23023.227829038,0
+CLMB.US,D,20201001,000000,21.8461,22.1278,21.287,21.8507,12859.830325156,0
+CLMB.US,D,20201002,000000,21.4981,22.4551,21.2339,21.7115,16398.182927369,0
+CLMB.US,D,20201005,000000,21.8317,22.1882,21.2972,21.822,12165.688799958,0
+CLMB.US,D,20201006,000000,23.4217,23.5785,21.5077,22.0064,20027.075728518,0
+CLMB.US,D,20201007,000000,21.8507,22.0997,21.7115,21.8604,19028.011464365,0
+CLMB.US,D,20201008,000000,21.7932,21.7932,20.7969,21.2676,14205.445005938,0
+CLMB.US,D,20201009,000000,21.1745,21.4858,20.8494,21.4858,41050.093645367,0
+CLMB.US,D,20201012,000000,21.4059,21.895,20.6843,20.7208,21493.410674553,0
+CLMB.US,D,20201013,000000,20.7969,21.1263,20.7775,21.1263,9225.7340642965,0
+CLMB.US,D,20201014,000000,20.814,21.4433,20.8053,21.4433,10029.148243387,0
+CLMB.US,D,20201015,000000,21.9409,21.9409,20.8053,20.9352,12393.600335218,0
+CLMB.US,D,20201016,000000,21.0399,21.4703,20.8227,20.8227,16122.399562784,0
+CLMB.US,D,20201019,000000,20.9063,21.4981,20.9063,21.4981,4522.8471791803,0
+CLMB.US,D,20201020,000000,21.674,22.0536,21.2772,21.7835,9407.8551541162,0
+CLMB.US,D,20201021,000000,21.822,22.0506,21.3963,21.4607,8737.6495435797,0
+CLMB.US,D,20201022,000000,21.4607,21.4607,20.8006,21.332,4616.5094539445,0
+CLMB.US,D,20201023,000000,21.1571,21.2676,21.0724,21.0813,4750.7587144402,0
+CLMB.US,D,20201026,000000,20.8689,21.0399,20.5969,20.8399,10671.255171494,0
+CLMB.US,D,20201027,000000,20.8976,21.2099,19.8811,20.1289,69079.049714594,0
+CLMB.US,D,20201028,000000,19.76,20.1134,19.1688,19.732,19715.908837912,0
+CLMB.US,D,20201029,000000,20.1952,20.5834,19.6792,20.3884,4382.3537670336,0
+CLMB.US,D,20201030,000000,20.3239,20.6564,20.3239,20.4536,3686.1308579513,0
+CLMB.US,D,20201102,000000,20.4442,21.0724,19.8994,20.5969,15598.931516045,0
+CLMB.US,D,20201103,000000,20.939,20.939,20.518,20.518,3051.3087734368,0
+CLMB.US,D,20201104,000000,20.8053,20.9852,20.3603,20.5277,5877.8280874389,0
+CLMB.US,D,20201105,000000,20.9256,21.036,20.2682,20.469,10999.07313317,0
+CLMB.US,D,20201106,000000,20.6459,20.6459,20.3531,20.5086,1247.7896382506,0
+CLMB.US,D,20201109,000000,21.2099,22.095,20.6016,21.258,20924.152182375,0
+CLMB.US,D,20201110,000000,21.5539,22.8206,21.258,21.822,7264.0297539525,0
+CLMB.US,D,20201111,000000,20.4536,21.036,18.604,18.9997,41877.443739119,0
+CLMB.US,D,20201112,000000,18.9192,19.464,18.5395,18.5627,9826.2133147307,0
+CLMB.US,D,20201113,000000,19.2323,19.6908,18.6501,18.7906,17198.475030634,0
+CLMB.US,D,20201116,000000,18.9997,19.3986,18.8249,18.9096,11978.364250429,0
+CLMB.US,D,20201117,000000,18.8616,19.5792,18.8616,19.3065,24580.102974013,0
+CLMB.US,D,20201118,000000,19.81,20.1241,19.5111,19.8627,8086.1763879959,0
+CLMB.US,D,20201119,000000,20.1952,20.2682,19.8145,20.0663,6498.0804847679,0
+CLMB.US,D,20201120,000000,20.468,20.5027,19.9424,20.3452,8187.1235063531,0
+CLMB.US,D,20201123,000000,20.3452,20.3452,19.4026,19.5466,34581.15253497,0
+CLMB.US,D,20201124,000000,19.6735,20.7458,19.365,19.6928,30006.270758697,0
+CLMB.US,D,20201125,000000,19.7753,19.8463,19.5801,19.7117,3590.3871993032,0
+CLMB.US,D,20201127,000000,19.9242,20.3163,19.9242,20.1962,2164.6392390001,0
+CLMB.US,D,20201130,000000,20.3259,20.3259,19.4505,19.4686,5740.4567511177,0
+CLMB.US,D,20201201,000000,19.7657,20.2971,19.7657,19.9808,2279.1153526011,0
+CLMB.US,D,20201202,000000,19.6735,19.6735,19.4686,19.6552,3853.6822605854,0
+CLMB.US,D,20201203,000000,19.3256,19.8033,19.3256,19.5706,8321.3727668488,0
+CLMB.US,D,20201204,000000,19.7572,19.9616,18.9845,19.1152,31355.007515306,0
+CLMB.US,D,20201207,000000,19.1333,19.2075,18.8903,18.8903,7520.039971642,0
+CLMB.US,D,20201208,000000,18.8616,18.8616,17.8767,18.0159,46376.355003637,0
+CLMB.US,D,20201209,000000,18.2571,18.4676,17.8573,18.0795,39664.932670795,0
+CLMB.US,D,20201210,000000,18.0063,18.3455,17.7073,17.9869,10699.353853923,0
+CLMB.US,D,20201211,000000,17.9583,18.3263,17.6699,17.8573,3936.9376159315,0
+CLMB.US,D,20201214,000000,18.1265,18.4706,17.9248,17.9487,6717.6664844934,0
+CLMB.US,D,20201215,000000,17.8851,18.0795,16.5052,16.8398,239594.34299907,0
+CLMB.US,D,20201216,000000,16.7764,17.689,16.1461,17.3068,41549.625777444,0
+CLMB.US,D,20201217,000000,17.5297,17.5863,17.1952,17.3517,19687.810155484,0
+CLMB.US,D,20201218,000000,17.5114,17.7901,17.0732,17.4279,13084.61978459,0
+CLMB.US,D,20201221,000000,17.2318,18.0159,17.2318,17.912,13939.02786883,0
+CLMB.US,D,20201222,000000,17.9678,19.1056,17.9678,18.3696,16001.679297532,0
+CLMB.US,D,20201223,000000,18.6578,18.9192,18.36,18.36,7817.6778670046,0
+CLMB.US,D,20201224,000000,17.92,18.6299,17.92,18.0795,2628.787845055,0
+CLMB.US,D,20201228,000000,18.1629,18.4706,18.1629,18.407,2231.2435232772,0
+CLMB.US,D,20201229,000000,18.407,18.407,17.7997,17.912,5205.5410930187,0
+CLMB.US,D,20201230,000000,17.9389,18.0986,17.4279,17.912,6267.0468736822,0
+CLMB.US,D,20201231,000000,17.92,18.4588,17.7266,17.7997,10116.5663665,0
+CLMB.US,D,20210104,000000,17.7997,17.9389,17.1952,17.4568,20823.205064017,0
+CLMB.US,D,20210105,000000,17.5673,18.0603,17.2981,17.3893,15647.844037311,0
+CLMB.US,D,20210106,000000,17.1952,18.2936,17.1952,17.2885,17444.078328904,0
+CLMB.US,D,20210107,000000,17.5201,17.687,17.083,17.4739,6536.5860866155,0
+CLMB.US,D,20210108,000000,17.4739,17.5201,17.2403,17.2789,6476.2259539895,0
+CLMB.US,D,20210111,000000,17.3163,17.5487,16.9061,17.2693,7211.9951568612,0
+CLMB.US,D,20210112,000000,17.4471,17.9678,17.398,17.5673,3748.572374461,0
+CLMB.US,D,20210113,000000,17.6132,17.6988,17.2502,17.3356,10593.203275857,0
+CLMB.US,D,20210114,000000,17.4548,17.689,17.4548,17.4921,3011.7624796474,0
+CLMB.US,D,20210115,000000,17.6058,18.2667,17.4921,17.7622,10908.53293423,0
+CLMB.US,D,20210119,000000,18.0063,18.4993,18.0063,18.0986,8204.8152693642,0
+CLMB.US,D,20210120,000000,18.1726,18.36,17.7997,17.9389,18079.941105361,0
+CLMB.US,D,20210121,000000,18.0524,18.3023,17.497,17.5018,11671.360127589,0
+CLMB.US,D,20210122,000000,17.5018,18.3406,17.5018,17.5018,8763.6668421253,0
+CLMB.US,D,20210125,000000,17.7997,17.8573,16.9252,17.2213,44499.987432524,0
+CLMB.US,D,20210126,000000,17.2028,17.5478,16.7869,16.8032,66616.772580231,0
+CLMB.US,D,20210127,000000,16.7379,17.0551,16.7379,16.7764,7474.2495262015,0
+CLMB.US,D,20210128,000000,16.9531,17.3068,16.7764,16.8215,25521.929181365,0
+CLMB.US,D,20210129,000000,16.8398,17.5785,16.8398,16.9157,5646.7944763535,0
+CLMB.US,D,20210201,000000,16.9157,17.1952,16.8215,16.9714,10362.169664772,0
+CLMB.US,D,20210202,000000,17.0079,17.1012,16.9752,17.1012,2859.8214561406,0
+CLMB.US,D,20210203,000000,17.1397,17.1617,16.9157,17.0263,5123.3264296144,0
+CLMB.US,D,20210204,000000,17.0454,17.8093,17.0079,17.7073,20954.332248686,0
+CLMB.US,D,20210205,000000,17.7073,17.9928,17.7073,17.7363,5901.764002101,0
+CLMB.US,D,20210208,000000,18.0986,18.9096,17.8851,18.7317,28830.288864434,0
+CLMB.US,D,20210209,000000,18.7413,18.9836,18.6387,18.6387,9035.2874389422,0
+CLMB.US,D,20210210,000000,18.852,19.1056,18.6387,18.6482,3930.6934642806,0
+CLMB.US,D,20210211,000000,18.8616,18.9933,18.6387,18.6387,20224.807197466,0
+CLMB.US,D,20210212,000000,18.6482,18.9709,18.6482,18.9663,3835.9904975744,0
+CLMB.US,D,20210216,000000,19.0682,19.0709,18.7317,18.9845,33531.094365666,0
+CLMB.US,D,20210217,000000,19.069,19.069,18.7317,18.9384,17601.22281212,0
+CLMB.US,D,20210218,000000,19.1056,19.2162,18.9192,19.1056,20340.324003008,0
+CLMB.US,D,20210219,000000,19.0958,19.0958,18.8249,18.8709,12576.762116979,0
+CLMB.US,D,20210222,000000,18.8709,18.9663,18.8249,18.8855,5184.7272541822,0
+CLMB.US,D,20210223,000000,18.8249,19.0775,18.6214,18.8709,17562.717210273,0
+CLMB.US,D,20210224,000000,18.7847,19.3392,18.7847,19.2585,6398.1740583525,0
+CLMB.US,D,20210225,000000,19.3343,19.4428,19.1219,19.1642,6204.6053571726,0
+CLMB.US,D,20210226,000000,19.2632,19.2632,18.9836,19.1056,7068.3796688892,0
+CLMB.US,D,20210301,000000,19.2824,19.6928,19.1056,19.4026,18338.032706933,0
+CLMB.US,D,20210302,000000,22.3678,24.2301,21.4358,22.5907,60243.575128482,0
+CLMB.US,D,20210303,000000,22.5907,24.1581,21.9191,23.5411,38852.152264228,0
+CLMB.US,D,20210304,000000,23.7642,24.2126,21.528,22.2409,22112.622379941,0
+CLMB.US,D,20210305,000000,22.6926,23.6718,22.6282,23.2806,14360.508105272,0
+CLMB.US,D,20210308,000000,23.4199,24.1003,22.6042,23.5977,42293.72051585,0
+CLMB.US,D,20210309,000000,23.2905,24.2214,23.2905,23.7188,16022.493136368,0
+CLMB.US,D,20210310,000000,23.615,23.6718,23.0002,23.2998,17310.869760351,0
+CLMB.US,D,20210311,000000,23.4584,23.6036,23.2421,23.2806,34064.969331823,0
+CLMB.US,D,20210312,000000,23.5334,23.7025,23.2711,23.7025,2961.8092664397,0
+CLMB.US,D,20210315,000000,23.6651,23.9274,23.3988,23.8054,12416.495557938,0
+CLMB.US,D,20210316,000000,23.4717,23.9043,23.4717,23.7217,6161.9369875578,0
+CLMB.US,D,20210317,000000,23.4306,23.9177,23.4306,23.5144,4184.6222980864,0
+CLMB.US,D,20210318,000000,23.5144,23.9274,23.4584,23.4584,10711.842157224,0
+CLMB.US,D,20210319,000000,23.6168,23.8428,23.2047,23.4766,6718.7071764352,0
+CLMB.US,D,20210322,000000,23.7764,23.7764,22.9049,23.6746,168360.02027295,0
+CLMB.US,D,20210323,000000,23.4959,23.9177,23.1769,23.5045,16982.011106733,0
+CLMB.US,D,20210324,000000,23.8005,23.8898,23.5045,23.5526,6171.3032150342,0
+CLMB.US,D,20210325,000000,23.2614,23.7764,23.2614,23.5045,5694.6663056774,0
+CLMB.US,D,20210326,000000,23.6746,23.7602,23.5045,23.6459,3746.4909905773,0
+CLMB.US,D,20210329,000000,23.7312,23.9274,23.5334,23.6459,9003.0259887455,0
+CLMB.US,D,20210330,000000,23.5144,23.8801,23.5144,23.8801,7808.3116395281,0
+CLMB.US,D,20210331,000000,23.8898,24.133,23.5804,23.59,7074.62382054,0
+CLMB.US,D,20210401,000000,23.5045,23.74,23.3834,23.74,3865.1298719455,0
+CLMB.US,D,20210405,000000,23.7862,23.8244,23.4672,23.6928,2654.8051436008,0
+CLMB.US,D,20210406,000000,23.468,23.8534,23.4584,23.6216,10132.176745628,0
+CLMB.US,D,20210407,000000,23.7312,23.7312,23.4584,23.59,12099.084515681,0
+CLMB.US,D,20210408,000000,23.4863,23.7764,23.468,23.468,4503.0740322854,0
+CLMB.US,D,20210409,000000,23.5622,23.6833,23.4402,23.6833,10421.489105455,0
+CLMB.US,D,20210412,000000,23.7217,23.7217,23.4584,23.5526,4085.7565636128,0
+CLMB.US,D,20210413,000000,23.4584,23.8534,22.8107,23.4959,10862.74248879,0
+CLMB.US,D,20210414,000000,23.3266,23.6085,23.1212,23.6085,9743.9986513263,0
+CLMB.US,D,20210415,000000,23.468,23.8707,23.4402,23.7217,9714.8592769552,0
+CLMB.US,D,20210416,000000,23.2229,24.1157,23.2229,23.7862,7486.7378295035,0
+CLMB.US,D,20210419,000000,23.8801,24.2099,23.6928,24.0312,8919.7706333993,0
+CLMB.US,D,20210420,000000,24.1157,24.1157,23.4959,23.7862,8147.5772125637,0
+CLMB.US,D,20210421,000000,23.8534,24.1618,23.468,23.74,5725.8870639322,0
+CLMB.US,D,20210422,000000,23.6651,24.2099,23.4959,23.6928,4138.8318526461,0
+CLMB.US,D,20210423,000000,23.4584,23.5526,23.1578,23.1578,7601.2139431045,0
+CLMB.US,D,20210426,000000,23.4115,23.4574,22.9894,23.3449,8189.2048902368,0
+CLMB.US,D,20210427,000000,23.3547,23.4574,22.9983,23.3354,6039.1353384222,0
+CLMB.US,D,20210428,000000,23.3354,23.4584,22.7924,23.1769,14377.159176339,0
+CLMB.US,D,20210429,000000,22.9049,23.2115,22.8953,23.0549,3541.4746780374,0
+CLMB.US,D,20210430,000000,22.8206,23.1479,22.8022,22.9894,4580.0852359807,0
+CLMB.US,D,20210503,000000,23.0828,23.9177,23.0828,23.3642,8476.435866181,0
+CLMB.US,D,20210504,000000,23.1578,23.7764,23.1578,23.4209,17992.522982247,0
+CLMB.US,D,20210505,000000,23.392,24.2002,23.2135,24.2002,36604.257669881,0
+CLMB.US,D,20210506,000000,22.07,23.7312,22.0516,23.2711,85585.464603912,0
+CLMB.US,D,20210507,000000,23.1115,23.2077,22.2938,22.8953,9681.5571348167,0
+CLMB.US,D,20210510,000000,23.1306,23.4863,22.6973,23.4863,19128.958582723,0
+CLMB.US,D,20210511,000000,23.4209,23.6651,23.1673,23.4584,7418.052161343,0
+CLMB.US,D,20210512,000000,23.4584,23.4584,22.5205,22.8298,14793.43595307,0
+CLMB.US,D,20210513,000000,23.1673,23.2229,22.6042,22.6042,5935.0661442395,0
+CLMB.US,D,20210514,000000,22.5812,23.1711,22.5812,23.1711,4161.7270753663,0
+CLMB.US,D,20210517,000000,23.2567,23.4593,22.9166,23.2905,2568.4277124291,0
+CLMB.US,D,20210518,000000,23.7294,23.7391,23.2567,23.6439,8321.3727668488,0
+CLMB.US,D,20210519,000000,23.2952,23.8898,23.1711,23.6343,9900.1024426003,0
+CLMB.US,D,20210520,000000,23.8707,24.4001,23.5777,24.2484,17687.600243292,0
+CLMB.US,D,20210521,000000,24.2386,24.5039,24.0867,24.2214,7389.9534789136,0
+CLMB.US,D,20210524,000000,24.3061,27.9246,23.9889,26.0441,25531.295408843,0
+CLMB.US,D,20210525,000000,26.0819,26.4506,25.9693,26.1201,14559.28026616,0
+CLMB.US,D,20210526,000000,25.1938,26.7428,25.1938,25.7981,17396.20649958,0
+CLMB.US,D,20210527,000000,25.9877,26.9416,25.3351,26.4889,24005.641022124,0
+CLMB.US,D,20210528,000000,26.4409,27.2915,26.2807,27.2636,10311.175759622,0
+CLMB.US,D,20210601,000000,27.1876,28.3504,27.0177,27.991,40792.002043793,0
+CLMB.US,D,20210602,000000,27.991,28.3504,27.5442,28.3504,29576.464986724,0
+CLMB.US,D,20210603,000000,28.3504,28.3965,27.6692,27.868,14563.443033927,0
+CLMB.US,D,20210604,000000,27.6978,28.2341,27.4528,27.499,4839.2175294956,0
+CLMB.US,D,20210607,000000,27.3578,27.868,25.808,26.2517,12230.211700351,0
+CLMB.US,D,20210608,000000,26.9225,26.9225,25.9058,26.1201,15314.822615927,0
+CLMB.US,D,20210609,000000,26.4767,26.7245,26.0912,26.7245,1955.4601586929,0
+CLMB.US,D,20210610,000000,26.5324,26.5324,25.9877,26.1009,4675.8288946288,0
+CLMB.US,D,20210611,000000,26.0538,26.0538,25.6753,25.6753,1130.1914488241,0
+CLMB.US,D,20210614,000000,25.4495,25.704,25.0708,25.0708,13731.930172407,0
+CLMB.US,D,20210615,000000,24.7355,25.2793,24.1926,25.1371,34965.167861504,0
+CLMB.US,D,20210616,000000,24.7777,24.9574,24.4087,24.627,15483.414710503,0
+CLMB.US,D,20210617,000000,24.6836,24.8064,24.0985,24.6172,20861.710665865,0
+CLMB.US,D,20210618,000000,24.6923,24.6923,24.4473,24.4473,5554.1728935308,0
+CLMB.US,D,20210621,000000,24.5511,24.5511,23.4931,24.0601,3541.4746780374,0
+CLMB.US,D,20210622,000000,24.0503,24.2117,23.1518,23.3412,21429.928466102,0
+CLMB.US,D,20210623,000000,23.3412,23.6246,23.1518,23.6065,3194.9242614089,0
+CLMB.US,D,20210624,000000,23.1759,23.3979,23.1759,23.3979,3387.452270647,0
+CLMB.US,D,20210625,000000,23.247,23.4987,22.9166,22.926,30020.840445884,0
+CLMB.US,D,20210628,000000,22.9166,23.247,22.9166,23.1346,4151.320155948,0
+CLMB.US,D,20210629,000000,23.0204,23.1817,22.9166,23.0383,8163.1875916911,0
+CLMB.US,D,20210630,000000,22.926,23.6813,22.926,23.6631,8911.4450978647,0
+CLMB.US,D,20210701,000000,24.2386,24.3061,23.9091,24.0601,3289.6272281152,0
+CLMB.US,D,20210702,000000,23.7006,24.135,23.7006,23.8801,1327.9229177712,0
+CLMB.US,D,20210706,000000,24.0072,24.0072,23.6246,23.6296,2156.3137034656,0
+CLMB.US,D,20210707,000000,23.6343,24.0695,23.5402,23.8524,6584.4579159395,0
+CLMB.US,D,20210708,000000,23.4564,23.7103,23.3891,23.7103,3548.7595216301,0
+CLMB.US,D,20210709,000000,23.9197,23.9553,23.4987,23.6246,1569.3634482751,0
+CLMB.US,D,20210712,000000,23.9553,24.8538,23.8139,24.7971,5601.004030913,0
+CLMB.US,D,20210713,000000,25.0335,26.4603,24.2866,26.4603,20494.346410399,0
+CLMB.US,D,20210714,000000,26.7245,26.7428,25.0516,26.6957,9574.3658648086,0
+CLMB.US,D,20210715,000000,25.808,26.3084,25.7424,25.7424,4088.8786394384,0
+CLMB.US,D,20210716,000000,25.3831,26.7341,25.1275,25.8838,10835.684498303,0
+CLMB.US,D,20210719,000000,25.6896,25.7521,24.3338,24.7405,17049.656082952,0
+CLMB.US,D,20210720,000000,25.316,26.3756,24.9574,24.9574,22921.240018739,0
+CLMB.US,D,20210721,000000,26.3007,27.0177,25.1015,27.0177,15799.785060818,0
+CLMB.US,D,20210722,000000,26.5918,26.9041,26.3189,26.9041,4209.5989046903,0
+CLMB.US,D,20210723,000000,26.5352,27.008,26.4987,27.008,2698.5142051575,0
+CLMB.US,D,20210726,000000,26.9225,26.9369,26.1577,26.5082,4419.8186769394,0
+CLMB.US,D,20210727,000000,26.4698,26.932,26.4698,26.932,914.76821686594,0
+CLMB.US,D,20210728,000000,26.5543,26.6957,26.3661,26.3661,2091.7908030722,0
+CLMB.US,D,20210729,000000,26.2421,27.0272,26.1009,26.564,6423.1506649564,0
+CLMB.US,D,20210730,000000,26.9504,27.0369,26.3565,26.7907,5239.883927099,0
+CLMB.US,D,20210802,000000,26.3565,26.5179,25.5003,25.9877,3957.7514547681,0
+CLMB.US,D,20210803,000000,25.2033,26.2212,24.0649,24.4185,14990.126730076,0
+CLMB.US,D,20210804,000000,24.381,25.4303,24.381,24.4943,15374.142056609,0
+CLMB.US,D,20210805,000000,26.4603,29.7592,26.4603,28.1526,43157.494827567,0
+CLMB.US,D,20210806,000000,28.1526,28.1526,25.9971,26.6957,22447.725185208,0
+CLMB.US,D,20210809,000000,26.3469,28.3504,25.5245,26.6495,21990.861422747,0
+CLMB.US,D,20210810,000000,26.6957,27.6654,26.6957,26.762,7086.0714319001,0
+CLMB.US,D,20210811,000000,28.0823,28.0823,25.0516,26.2231,12206.275785689,0
+CLMB.US,D,20210812,000000,25.7952,27.102,24.6077,26.1461,27550.237775986,0
+CLMB.US,D,20210813,000000,25.9106,26.2911,25.1977,25.7684,15259.665943008,0
+CLMB.US,D,20210816,000000,25.5013,25.8348,24.627,25.0191,21459.067840473,0
+CLMB.US,D,20210817,000000,25.1024,25.4071,24.8931,25.4071,7915.5029095363,0
+CLMB.US,D,20210818,000000,25.1977,27.8123,25.1786,25.9587,29687.8190245,0
+CLMB.US,D,20210819,000000,25.6627,27.1415,25.293,26.3382,9996.8867931903,0
+CLMB.US,D,20210820,000000,26.6909,27.5653,25.9587,26.243,16603.199239908,0
+CLMB.US,D,20210823,000000,26.4335,26.4335,25.6724,26.0057,6779.0673090612,0
+CLMB.US,D,20210824,000000,25.7491,26.7187,25.1977,26.3855,123346.97171311,0
+CLMB.US,D,20210825,000000,26.2911,26.862,26.2911,26.4141,109452.69359777,0
+CLMB.US,D,20210826,000000,26.6333,26.6333,26.0625,26.3199,2906.6525935228,0
+CLMB.US,D,20210827,000000,26.1106,26.196,25.9768,26.196,2893.1235982792,0
+CLMB.US,D,20210830,000000,25.9011,26.3479,25.359,25.359,13742.337091825,0
+CLMB.US,D,20210831,000000,25.4811,26.4353,25.4637,25.9011,12494.547453575,0
+CLMB.US,D,20210901,000000,25.9154,25.9154,25.2073,25.5128,1217.6095719376,0
+CLMB.US,D,20210902,000000,25.83,26.3947,25.83,26.3947,4908.943889598,0
+CLMB.US,D,20210903,000000,26.6237,26.6237,25.8528,26.1481,6058.9084853169,0
+CLMB.US,D,20210907,000000,25.9499,26.1481,25.6251,26.1481,5212.8259366115,0
+CLMB.US,D,20210908,000000,26.1481,26.2527,25.8162,26.0912,9363.1054006176,0
+CLMB.US,D,20210909,000000,25.7868,26.1481,25.7012,25.7588,3859.9264122365,0
+CLMB.US,D,20210910,000000,25.5531,25.5531,25.2169,25.2545,2475.8061296065,0
+CLMB.US,D,20210913,000000,25.2545,25.9768,25.2545,25.2832,2853.5773044896,0
+CLMB.US,D,20210914,000000,25.2832,25.949,25.0363,25.5782,3948.3852272916,0
+CLMB.US,D,20210915,000000,25.3209,25.7684,25.2216,25.2545,3750.6537583445,0
+CLMB.US,D,20210916,000000,24.8363,24.8363,24.8363,24.8363,904.36129744768,0
+CLMB.US,D,20210917,000000,24.9431,26.1481,24.8738,26.1394,9862.6375326946,0
+CLMB.US,D,20210920,000000,25.6724,26.1577,25.2832,26.1577,7876.9973076886,0
+CLMB.US,D,20210921,000000,25.9204,26.3575,25.1977,25.8528,9869.9223762874,0
+CLMB.US,D,20210922,000000,25.5686,25.7108,25.19,25.293,1576.6482918679,0
+CLMB.US,D,20210924,000000,25.6539,25.6539,24.8269,24.8269,1455.928026616,0
+CLMB.US,D,20210927,000000,25.1496,25.6539,24.9028,25.5205,8782.3992970782,0
+CLMB.US,D,20210928,000000,24.8795,25.8627,24.8795,25.6627,23004.495374085,0
+CLMB.US,D,20210929,000000,25.7588,25.9768,25.6724,25.7204,3361.4349721012,0
+CLMB.US,D,20210930,000000,25.9011,25.9106,25.3013,25.5879,2006.4540638425,0
+CLMB.US,D,20211001,000000,25.6818,25.9673,25.064,25.1786,6569.8882287539,0
+CLMB.US,D,20211004,000000,25.3494,25.4821,24.8171,25.4821,8417.1164254969,0
+CLMB.US,D,20211005,000000,24.8171,25.7819,24.8171,25.7491,1900.3034857762,0
+CLMB.US,D,20211006,000000,25.4158,25.4753,25.2073,25.2073,2415.4459969806,0
+CLMB.US,D,20211007,000000,25.5782,25.5782,25.5302,25.5398,2042.8782818064,0
+CLMB.US,D,20211008,000000,25.4543,25.4733,25.1928,25.4733,12391.518951335,0
+CLMB.US,D,20211011,000000,25.4637,25.7108,24.9314,25.7108,1850.3502725685,0
+CLMB.US,D,20211012,000000,25.7397,25.7397,25.6818,25.6818,658.7579991765,0
+CLMB.US,D,20211013,000000,25.6724,25.7771,25.3783,25.7771,2037.6748220973,0
+CLMB.US,D,20211014,000000,25.559,26.6141,25.4821,25.6251,2102.1977224906,0
+CLMB.US,D,20211015,000000,26.4239,26.4239,26.4239,26.4239,1158.2901312535,0
+CLMB.US,D,20211018,000000,25.7377,25.7377,25.3254,25.3254,2214.5924522078,0
+CLMB.US,D,20211019,000000,24.8326,25.3399,24.8269,25.2939,1410.1375811756,0
+CLMB.US,D,20211020,000000,25.293,25.8153,25.293,25.293,2256.2201298809,0
+CLMB.US,D,20211021,000000,24.9594,25.293,24.9594,25.1736,3846.3974169926,0
+CLMB.US,D,20211022,000000,25.388,25.388,25.1977,25.3301,3766.264137472,0
+CLMB.US,D,20211025,000000,25.2832,25.4637,25.2832,25.4637,1320.6380741785,0
+CLMB.US,D,20211026,000000,25.0363,25.388,25.0363,25.388,1289.4173159236,0
+CLMB.US,D,20211027,000000,25.0545,25.1977,25.0545,25.1977,539.07842586639,0
+CLMB.US,D,20211028,000000,25.316,25.316,25.2448,25.2448,1684.880253818,0
+CLMB.US,D,20211029,000000,25.1977,25.5398,24.627,25.2832,28831.329556375,0
+CLMB.US,D,20211101,000000,25.7204,26.5851,25.6916,26.5851,6869.6075080002,0
+CLMB.US,D,20211102,000000,25.8153,26.4335,25.8153,26.4335,1633.8863486684,0
+CLMB.US,D,20211103,000000,26.3113,27.0993,26.243,26.6237,11458.018279515,0
+CLMB.US,D,20211104,000000,27.8123,28.4782,27.575,28.4494,32448.774746166,0
+CLMB.US,D,20211105,000000,28.5261,28.5261,26.5748,26.8139,16628.175846513,0
+CLMB.US,D,20211108,000000,26.9848,27.9076,26.6333,27.375,7779.172265157,0
+CLMB.US,D,20211109,000000,27.5653,29.1912,27.5174,29.1912,22839.025355336,0
+CLMB.US,D,20211110,000000,28.5261,31.6252,27.575,30.4269,44262.709669786,0
+CLMB.US,D,20211111,000000,30.4269,32.8043,28.5261,31.1878,25050.495731718,0
+CLMB.US,D,20211112,000000,31.678,32.9752,31.254,31.8855,25948.612877515,0
+CLMB.US,D,20211115,000000,32.0192,32.4975,29.6303,30.9487,48173.629987173,0
+CLMB.US,D,20211116,000000,30.8246,31.4494,30.3462,30.6336,8872.9394960171,0
+CLMB.US,D,20211117,000000,30.6336,31.064,29.6293,30.547,7859.3055446777,0
+CLMB.US,D,20211118,000000,29.5081,30.67,29.5081,30.5855,2194.8193053131,0
+CLMB.US,D,20211119,000000,30.6336,30.6336,29.9166,29.9166,3303.1562233589,0
+CLMB.US,D,20211122,000000,30.2607,31.1109,29.8109,30.1079,16363.840093288,0
+CLMB.US,D,20211123,000000,29.8206,31.4367,26.5621,30.2702,41752.5607061,0
+CLMB.US,D,20211124,000000,29.6293,31.2072,29.6293,30.6912,6646.8994324492,0
+CLMB.US,D,20211126,000000,30.3088,30.8008,28.8952,28.8952,4354.2550846042,0
+CLMB.US,D,20211129,000000,29.9839,31.5415,28.3494,30.7767,39220.557211634,0
+CLMB.US,D,20211130,000000,30.6142,32.4975,29.5342,30.5855,27094.414705466,0
+CLMB.US,D,20211201,000000,30.9678,32.4966,29.343,29.343,18404.63699121,0
+CLMB.US,D,20211202,000000,29.6485,29.6485,28.1957,29.1518,12803.632960298,0
+CLMB.US,D,20211203,000000,29.1326,29.762,27.7085,29.5342,15839.331354606,0
+CLMB.US,D,20211206,000000,29.8619,30.1837,29.1758,30.0598,4273.0811131417,0
+CLMB.US,D,20211207,000000,29.3527,30.2029,29.3527,29.7157,4443.7545916014,0
+CLMB.US,D,20211208,000000,29.5726,29.5726,28.6551,28.851,5035.908306501,0
+CLMB.US,D,20211209,000000,29.0845,29.4381,28.6742,28.6742,3862.0077961201,0
+CLMB.US,D,20211210,000000,28.6935,29.563,28.2437,28.7127,23920.304282894,0
+CLMB.US,D,20211213,000000,28.875,31.0255,28.7693,30.251,33278.206223803,0
+CLMB.US,D,20211214,000000,30.6815,30.6815,29.4765,30.6815,24891.269864618,0
+CLMB.US,D,20211215,000000,30.2895,32.6025,29.9646,32.6025,45604.161582801,0
+CLMB.US,D,20211216,000000,32.2871,33.4433,29.8686,32.7359,27888.46265708,0
+CLMB.US,D,20211217,000000,32.3535,34.6482,31.6655,31.6846,32904.597816687,0
+CLMB.US,D,20211220,000000,31.5415,33.2614,31.1341,32.3535,39428.6956,0
+CLMB.US,D,20211221,000000,32.3631,33.7514,32.0192,33.0798,61254.087003996,0
+CLMB.US,D,20211222,000000,33.1183,35.0679,31.5415,34.0745,48104.944319012,0
+CLMB.US,D,20211223,000000,34.0264,34.1697,33.644,34.1129,16351.351789987,0
+CLMB.US,D,20211227,000000,33.644,34.2273,33.4623,33.8352,6084.9257838625,0
+CLMB.US,D,20211228,000000,33.4529,33.7871,32.8984,33.3577,5348.1158890491,0
+CLMB.US,D,20211229,000000,32.8033,33.2711,32.6408,33.1665,3639.299720569,0
+CLMB.US,D,20211230,000000,33.1472,34.2081,32.9895,33.7871,8366.1225203474,0
+CLMB.US,D,20211231,000000,33.7402,34.0361,33.5488,33.5488,2916.0188209993,0
+CLMB.US,D,20220103,000000,33.4529,33.4529,32.7648,32.7648,5348.1158890491,0
+CLMB.US,D,20220104,000000,32.7742,33.2614,32.5448,33.0703,5379.3366473039,0
+CLMB.US,D,20220105,000000,32.5448,32.9953,32.5448,32.7551,3407.2254175417,0
+CLMB.US,D,20220106,000000,32.5448,32.5448,30.7209,31.3936,20528.68924448,0
+CLMB.US,D,20220107,000000,30.9678,31.2265,30.8246,30.8246,9683.6385187004,0
+CLMB.US,D,20220110,000000,30.8246,32.3823,30.4904,30.7767,14359.46741333,0
+CLMB.US,D,20220111,000000,31.0773,32.4783,31.0773,32.4783,1959.6229264603,0
+CLMB.US,D,20220112,000000,31.7137,32.3162,31.7137,31.7326,7449.2729195978,0
+CLMB.US,D,20220113,000000,31.7424,32.4303,31.2589,32.0814,8119.4785301343,0
+CLMB.US,D,20220114,000000,31.3407,31.8499,30.3643,31.254,7435.743924354,0
+CLMB.US,D,20220118,000000,31.064,31.4596,30.5855,30.595,5112.9195101961,0
+CLMB.US,D,20220119,000000,30.4038,30.5855,29.2949,29.4956,14141.962797487,0
+CLMB.US,D,20220120,000000,29.4864,30.5661,28.6886,28.9992,26574.068734553,0
+CLMB.US,D,20220121,000000,28.8655,29.3813,27.67,27.7182,16581.34470913,0
+CLMB.US,D,20220124,000000,27.6423,28.1938,27.0013,27.9094,11786.876933133,0
+CLMB.US,D,20220125,000000,27.5269,27.8323,27.5269,27.8323,993.8608044448,0
+CLMB.US,D,20220126,000000,27.5557,28.3667,27.5557,27.8613,6420.0285891309,0
+CLMB.US,D,20220127,000000,27.7565,27.9189,26.275,26.762,9787.7077128831,0
+CLMB.US,D,20220128,000000,26.762,28.1822,26.762,28.0045,24453.13855711,0
+CLMB.US,D,20220131,000000,28.0237,30.6526,28.0237,30.4998,13015.934116431,0
+CLMB.US,D,20220201,000000,30.079,30.9006,30.079,30.9006,715.99605597699,0
+CLMB.US,D,20220202,000000,31.8452,32.1623,28.8461,29.2671,34728.930790709,0
+CLMB.US,D,20220203,000000,29.2479,30.0598,28.6742,28.8078,18407.759067037,0
+CLMB.US,D,20220204,000000,28.8655,28.8846,27.3355,28.1102,10957.445455497,0
+CLMB.US,D,20220207,000000,28.3868,29.1421,28.2917,28.4349,4928.7170364928,0
+CLMB.US,D,20220208,000000,29.1758,29.2479,28.626,28.7031,1877.408263056,0
+CLMB.US,D,20220209,000000,29.0375,29.2574,28.7031,28.7222,953.27381871355,0
+CLMB.US,D,20220210,000000,28.7031,29.6207,28.7031,29.6207,4520.7657952966,0
+CLMB.US,D,20220211,000000,29.5822,29.7254,28.9125,29.2479,2361.3300160055,0
+CLMB.US,D,20220214,000000,29.2382,30.0117,28.556,29.1613,6081.803708037,0
+CLMB.US,D,20220215,000000,29.1518,30.0598,29.0568,29.1805,5639.5096327606,0
+CLMB.US,D,20220216,000000,29.563,29.7254,29.1613,29.6579,2938.9140437195,0
+CLMB.US,D,20220217,000000,29.2382,29.2382,29.0134,29.1518,1899.2627938343,0
+CLMB.US,D,20220218,000000,29.2402,29.5255,28.6742,29.0568,6929.9676406261,0
+CLMB.US,D,20220222,000000,28.483,28.8173,28.0102,28.2917,3509.2132278407,0
+CLMB.US,D,20220223,000000,28.483,28.7511,28.1957,28.554,10749.307067131,0
+CLMB.US,D,20220224,000000,28.2437,28.6742,28.0908,28.1957,7464.8832987252,0
+CLMB.US,D,20220225,000000,28.1957,28.3773,28.1957,28.3773,1026.1222546414,0
+CLMB.US,D,20220228,000000,28.0045,28.7693,28.0045,28.7693,4589.4514634572,0
+CLMB.US,D,20220301,000000,29.1613,29.1999,28.5589,28.5589,3039.8611620767,0
+CLMB.US,D,20220302,000000,28.5783,29.6419,28.5783,29.6419,1898.2221018925,0
+CLMB.US,D,20220303,000000,30.05,31.9174,29.936,31.7616,17482.583930752,0
+CLMB.US,D,20220304,000000,31.064,31.7424,28.6742,30.7861,24868.374641899,0
+CLMB.US,D,20220307,000000,30.0963,31.1495,29.7928,29.7928,23181.413004197,0
+CLMB.US,D,20220308,000000,29.9743,30.9149,29.2903,29.7733,13139.776457508,0
+CLMB.US,D,20220309,000000,30.0021,31.2072,29.8599,30.1079,44353.249868726,0
+CLMB.US,D,20220310,000000,30.1079,31.3022,29.7552,30.6142,4730.9855675456,0
+CLMB.US,D,20220311,000000,30.0761,31.3733,30.0761,30.4508,5784.1658126745,0
+CLMB.US,D,20220314,000000,30.4413,32.0843,30.4413,30.4894,24393.819116425,0
+CLMB.US,D,20220315,000000,30.8159,33.0646,30.768,32.3246,36945.604626801,0
+CLMB.US,D,20220316,000000,32.6515,33.6025,31.1648,32.7668,12821.324723309,0
+CLMB.US,D,20220317,000000,32.8627,34.8327,31.9497,34.4002,20774.292542751,0
+CLMB.US,D,20220318,000000,34.429,34.8327,32.6225,33.055,25742.555873034,0
+CLMB.US,D,20220321,000000,32.7762,33.8043,32.1709,32.9396,52516.437460416,0
+CLMB.US,D,20220322,000000,33.3914,34.0736,33.0837,33.0837,23229.284833521,0
+CLMB.US,D,20220323,000000,33.0453,34.1119,31.7673,32.3631,38500.39838789,0
+CLMB.US,D,20220324,000000,32.3823,33.1271,31.2486,31.5367,24356.354206519,0
+CLMB.US,D,20220325,000000,32.2121,32.6034,30.8592,31.604,15867.430037037,0
+CLMB.US,D,20220328,000000,30.893,31.6426,30.2682,31.0275,30288.298274933,0
+CLMB.US,D,20220329,000000,31.5224,32.1804,31.4117,31.9305,7204.7103132685,0
+CLMB.US,D,20220330,000000,31.7579,33.6315,31.3061,33.3432,24174.2331167,0
+CLMB.US,D,20220331,000000,33.6315,33.6315,31.6272,33.1992,34172.160601832,0
+CLMB.US,D,20220401,000000,33.2279,33.6315,32.2477,32.7571,24036.861780379,0
+CLMB.US,D,20220404,000000,32.6707,34.0157,32.6707,33.5547,14189.834626811,0
+CLMB.US,D,20220405,000000,34.7387,34.7387,32.238,32.3631,17110.016215577,0
+CLMB.US,D,20220406,000000,32.3343,33.9871,32.1903,32.2959,27243.233653148,0
+CLMB.US,D,20220407,000000,32.2861,33.0934,31.9019,32.3918,33546.704744793,0
+CLMB.US,D,20220408,000000,31.9305,33.2471,31.9305,32.6707,14866.284388998,0
+CLMB.US,D,20220411,000000,32.6707,33.055,31.7963,31.7963,41065.704024494,0
+CLMB.US,D,20220412,000000,32.4783,32.8724,32.142,32.8724,29772.115071787,0
+CLMB.US,D,20220413,000000,33.5162,33.5162,33.2855,33.2855,1315.4346144693,0
+CLMB.US,D,20220414,000000,32.6707,33.175,32.094,33.1318,8825.0676666931,0
+CLMB.US,D,20220418,000000,33.6219,33.8237,33.1992,33.1992,7093.3562754929,0
+CLMB.US,D,20220419,000000,32.9781,33.5162,31.8922,31.8922,24460.423400702,0
+CLMB.US,D,20220420,000000,32.4303,32.9107,32.094,32.1903,18626.30437482,0
+CLMB.US,D,20220421,000000,32.3053,32.6417,32.094,32.6417,4874.6010555177,0
+CLMB.US,D,20220422,000000,32.1997,32.5649,31.0562,31.6616,13884.911887856,0
+CLMB.US,D,20220425,000000,31.5156,32.9302,31.3114,32.5843,9647.2143007365,0
+CLMB.US,D,20220426,000000,32.6225,33.055,30.9986,31.0851,29378.733517777,0
+CLMB.US,D,20220427,000000,31.1812,31.5657,31.1426,31.3349,18747.024640071,0
+CLMB.US,D,20220428,000000,31.4887,33.6363,31.4596,33.3432,35797.721414966,0
+CLMB.US,D,20220429,000000,33.3914,33.6959,32.0459,32.9107,62784.944850423,0
+CLMB.US,D,20220502,000000,32.6225,33.3719,32.6225,32.9589,5950.6765233668,0
+CLMB.US,D,20220503,000000,32.7668,32.9781,32.2861,32.7762,6136.9603809539,0
+CLMB.US,D,20220504,000000,33.2379,33.6411,32.3823,33.1509,10503.703768859,0
+CLMB.US,D,20220505,000000,32.6707,32.9107,31.6812,32.9107,9701.3302817115,0
+CLMB.US,D,20220506,000000,34.429,34.429,33.1779,33.7756,23112.727336037,0
+CLMB.US,D,20220509,000000,33.6603,33.6603,32.6417,32.7283,4793.4270840552,0
+CLMB.US,D,20220510,000000,32.9013,32.9683,32.6707,32.9107,4428.144212474,0
+CLMB.US,D,20220511,000000,32.4783,34.4962,32.4783,33.9102,24476.03377983,0
+CLMB.US,D,20220512,000000,33.2952,33.6315,33.2952,33.6123,19486.95661071,0
+CLMB.US,D,20220513,000000,34.1612,34.1612,33.3997,33.989,4223.3165217237,0
+CLMB.US,D,20220516,000000,33.9212,34.1745,33.1873,34.0275,9332.1003377272,0
+CLMB.US,D,20220517,000000,34.2785,34.7324,34.0853,34.3848,15791.35123179,0
+CLMB.US,D,20220518,000000,34.3848,34.7227,34.3848,34.6068,5328.3382796146,0
+CLMB.US,D,20220519,000000,34.6068,34.7034,34.0135,34.7034,3181.468453834,0
+CLMB.US,D,20220520,000000,34.7614,38.0926,34.713,36.2097,37252.80004976,0
+CLMB.US,D,20220523,000000,36.9434,37.4617,36.3835,36.5284,8653.7598959105,0
+CLMB.US,D,20220524,000000,36.4317,36.4317,35.0028,36.1614,7530.0967212979,0
+CLMB.US,D,20220525,000000,36.1712,36.1712,35.2875,35.2875,3891.9135577826,0
+CLMB.US,D,20220526,000000,35.6109,36.1614,35.4758,35.5243,6512.0682414415,0
+CLMB.US,D,20220527,000000,35.4373,37.8511,35.4373,37.3926,22113.898403227,0
+CLMB.US,D,20220531,000000,37.4167,37.6339,36.2503,36.509,12163.524410899,0
+CLMB.US,D,20220601,000000,37.0546,37.1752,36.9243,37.1078,3020.945143175,0
+CLMB.US,D,20220602,000000,36.3062,37.5615,36.2097,37.2284,12432.789319101,0
+CLMB.US,D,20220603,000000,36.7987,37.2235,36.4509,36.4509,5614.1733360138,0
+CLMB.US,D,20220606,000000,36.4509,36.6828,35.8816,36.567,6444.752014391,0
+CLMB.US,D,20220607,000000,36.007,36.6925,35.4868,35.7558,6881.7896730882,0
+CLMB.US,D,20220608,000000,35.4373,35.4373,33.0957,33.6412,19912.139961546,0
+CLMB.US,D,20220609,000000,33.5544,33.6299,32.7914,32.975,20290.146467291,0
+CLMB.US,D,20220610,000000,32.7143,32.7143,30.9181,31.5074,30430.041529623,0
+CLMB.US,D,20220613,000000,30.2231,33.0231,30.2133,31.6038,13128.735543378,0
+CLMB.US,D,20220614,000000,31.5748,32.4246,31.5748,31.6812,9402.5234675647,0
+CLMB.US,D,20220615,000000,32.1252,33.2036,31.5748,31.5748,3397.916014658,0
+CLMB.US,D,20220616,000000,31.7391,33.1681,31.5942,32.1444,8927.1673411619,0
+CLMB.US,D,20220617,000000,31.6426,32.83,31.3527,32.0963,28200.320962858,0
+CLMB.US,D,20220621,000000,31.7778,34.4474,31.2368,33.0231,16644.713863939,0
+CLMB.US,D,20220622,000000,32.6659,33.8825,32.0731,32.0731,4980.3651674765,0
+CLMB.US,D,20220623,000000,32.4633,33.728,32.0909,32.6564,4528.8286291068,0
+CLMB.US,D,20220624,000000,36.2481,36.2481,32.8784,33.2163,4540.2206059922,0
+CLMB.US,D,20220627,000000,32.6466,33.989,31.477,32.637,21235.680548785,0
+CLMB.US,D,20220628,000000,32.6081,32.7914,31.9708,32.7914,8829.8177205041,0
+CLMB.US,D,20220629,000000,32.6272,32.6272,31.3914,31.8161,6928.3932148924,0
+CLMB.US,D,20220630,000000,31.8251,32.3232,31.3141,32.0963,7419.2838552301,0
+CLMB.US,D,20220701,000000,31.6715,31.7047,31.2369,31.2948,2397.4933172609,0
+CLMB.US,D,20220705,000000,31.1018,32.2411,31.0305,31.8548,20614.299991395,0
+CLMB.US,D,20220706,000000,31.8355,32.6178,31.15,31.3817,41202.709126232,0
+CLMB.US,D,20220707,000000,31.8161,32.212,30.9568,31.8115,9891.3428393778,0
+CLMB.US,D,20220708,000000,31.261,31.9803,30.9568,31.3044,8709.6841460755,0
+CLMB.US,D,20220711,000000,31.0921,31.9794,30.6479,30.6576,13966.563661591,0
+CLMB.US,D,20220712,000000,31.5748,31.5748,30.3389,30.4645,10930.08400448,0
+CLMB.US,D,20220713,000000,30.4645,30.7784,29.9914,30.3776,4044.1517943431,0
+CLMB.US,D,20220714,000000,29.7402,30.3776,29.3153,29.4987,7237.0122250625,0
+CLMB.US,D,20220715,000000,28.852,30.3678,28.852,29.4506,8489.0940482023,0
+CLMB.US,D,20220718,000000,29.6629,30.8796,29.4553,30.2713,9074.2274064106,0
+CLMB.US,D,20220719,000000,30.2713,30.8796,29.692,30.0491,16156.930126388,0
+CLMB.US,D,20220720,000000,30.0008,31.0341,29.2381,30.3001,12569.493041727,0
+CLMB.US,D,20220721,000000,30.4355,30.9133,30.1555,30.3776,28520.331949913,0
+CLMB.US,D,20220722,000000,28.5429,30.5224,28.5429,30.0396,16907.764966567,0
+CLMB.US,D,20220725,000000,30.0008,30.8988,29.8369,30.3582,4885.0868153434,0
+CLMB.US,D,20220726,000000,29.6438,30.3582,28.9869,30.3001,2840.7447815321,0
+CLMB.US,D,20220727,000000,29.8658,30.0106,29.7595,29.9816,12429.682416314,0
+CLMB.US,D,20220728,000000,30.0106,30.5824,29.9334,30.3776,2404.7427570972,0
+CLMB.US,D,20220729,000000,30.8989,30.8989,30.3678,30.4161,6359.8300048811,0
+CLMB.US,D,20220801,000000,30.5609,33.1472,30.5609,31.0053,5782.9817207712,0
+CLMB.US,D,20220802,000000,31.9129,31.9419,30.3776,30.3874,9660.3963988814,0
+CLMB.US,D,20220803,000000,31.1885,32.55,30.7348,31.0921,3488.0161954795,0
+CLMB.US,D,20220804,000000,30.3678,32.5226,29.692,29.9334,21093.798654847,0
+CLMB.US,D,20220805,000000,28.543,30.4161,28.5429,29.7886,22697.996127175,0
+CLMB.US,D,20220808,000000,30.6479,31.6519,29.9527,30.503,15995.371181467,0
+CLMB.US,D,20220809,000000,30.0008,30.0008,29.3829,29.4506,7139.6626044048,0
+CLMB.US,D,20220810,000000,31.1853,31.1853,29.4987,29.5955,8143.1922045888,0
+CLMB.US,D,20220811,000000,29.885,31.0824,29.8464,30.6335,17152.174652474,0
+CLMB.US,D,20220812,000000,30.483,30.483,29.7741,30.3276,13985.46084478,0
+CLMB.US,D,20220815,000000,30.386,30.386,29.2756,29.648,7227.0747062658,0
+CLMB.US,D,20220816,000000,29.5121,29.5121,28.8908,29.1336,12293.031577049,0
+CLMB.US,D,20220817,000000,29.1239,29.5898,28.5897,29.1139,7140.5475860654,0
+CLMB.US,D,20220818,000000,29.0948,29.6479,28.8035,28.949,21259.919450203,0
+CLMB.US,D,20220819,000000,28.9685,29.4927,28.5897,28.6286,22560.916507502,0
+CLMB.US,D,20220822,000000,28.716,29.4733,28.1821,28.318,21307.30334936,0
+CLMB.US,D,20220823,000000,28.0268,29.3179,28.0268,28.5704,24769.418242142,0
+CLMB.US,D,20220824,000000,28.4345,29.3569,28.4345,29.0365,7573.1831870676,0
+CLMB.US,D,20220825,000000,28.6772,29.7452,28.6772,29.0268,18104.769817179,0
+CLMB.US,D,20220826,000000,29.2112,30.0656,28.3132,28.6674,20267.947822191,0
+CLMB.US,D,20220829,000000,28.7641,28.7986,28.1532,28.4345,7123.0361450724,0
+CLMB.US,D,20220830,000000,28.5607,28.5607,27.92,27.92,9454.117966663,0
+CLMB.US,D,20220831,000000,29.0511,29.0511,28.1532,28.3374,4825.9471207034,0
+CLMB.US,D,20220901,000000,28.3374,28.4976,27.0658,27.687,5797.3170534299,0
+CLMB.US,D,20220902,000000,27.8376,28.1532,27.7453,28.1432,4739.420000503,0
+CLMB.US,D,20220906,000000,28.2599,28.9102,27.2307,28.0461,20656.289778328,0
+CLMB.US,D,20220907,000000,27.7648,28.1532,27.7453,28.1532,3876.2089680271,0
+CLMB.US,D,20220908,000000,27.4042,28.0609,27.4042,28.0268,1878.8746100668,0
+CLMB.US,D,20220909,000000,28.1532,28.5076,27.6774,28.2986,9413.9446608556,0
+CLMB.US,D,20220912,000000,28.6869,28.8423,27.92,28.1532,6542.0683380123,0
+CLMB.US,D,20220913,000000,29.017,29.017,27.5317,28.1532,4965.0085638827,0
+CLMB.US,D,20220914,000000,28.2986,28.6384,27.8909,27.8909,5361.5911981348,0
+CLMB.US,D,20220915,000000,28.1628,28.1628,27.8909,28.056,4669.3742365312,0
+CLMB.US,D,20220916,000000,27.1821,27.8036,26.8279,27.6386,11922.201061904,0
+CLMB.US,D,20220919,000000,27.5706,27.784,26.3957,27.2793,17973.949052114,0
+CLMB.US,D,20220920,000000,27.0852,27.0852,25.5512,25.6581,57712.559088933,0
+CLMB.US,D,20220921,000000,26.1724,26.1724,25.4153,25.425,21977.888530914,0
+CLMB.US,D,20220922,000000,25.6483,25.7261,24.9882,25.0465,18531.224909595,0
+CLMB.US,D,20220923,000000,24.726,26.3181,23.9267,26.2114,60963.506605035,0
+CLMB.US,D,20220926,000000,26.2016,26.2795,25.0562,25.8521,10028.905265137,0
+CLMB.US,D,20220927,000000,25.561,25.9687,25.027,25.8038,6617.2645258055,0
+CLMB.US,D,20220928,000000,25.9203,27.5608,25.9203,27.5608,11874.817162747,0
+CLMB.US,D,20220929,000000,26.9395,27.1433,26.4542,26.6968,18607.451182153,0
+CLMB.US,D,20220930,000000,26.2697,26.9977,25.7988,26.0948,24108.103823467,0
+CLMB.US,D,20221003,000000,25.4735,26.2308,25.2504,25.823,32714.462029119,0
+CLMB.US,D,20221004,000000,25.9979,28.1142,25.9396,27.153,23599.241949907,0
+CLMB.US,D,20221005,000000,27.1628,28.0657,26.8328,27.4736,12836.916332595,0
+CLMB.US,D,20221006,000000,27.6677,28.1384,27.1827,27.6287,7936.8031088623,0
+CLMB.US,D,20221007,000000,27.8521,27.8521,27.1821,27.6774,8700.095919202,0
+CLMB.US,D,20221010,000000,27.687,28.1628,26.8002,27.6682,14516.984583153,0
+CLMB.US,D,20221011,000000,27.2307,27.9781,27.1822,27.2405,6718.212832706,0
+CLMB.US,D,20221012,000000,26.7939,27.7258,26.7939,27.7258,4339.7471119581,0
+CLMB.US,D,20221013,000000,27.2987,28.6383,27.2987,28.2501,3277.729719974,0
+CLMB.US,D,20221014,000000,27.959,28.2403,27.959,28.2403,1305.1173963567,0
+CLMB.US,D,20221017,000000,28.3277,28.3569,27.7744,28.1532,5789.0763753155,0
+CLMB.US,D,20221018,000000,28.1724,28.3472,27.8618,28.3472,1948.9203740386,0
+CLMB.US,D,20221019,000000,28.619,29.3569,28.3569,28.7938,14399.554920024,0
+CLMB.US,D,20221020,000000,28.8325,29.1336,28.551,29.1239,4053.3835474852,0
+CLMB.US,D,20221021,000000,27.8645,29.1139,27.8645,28.755,1974.6724931459,0
+CLMB.US,D,20221024,000000,28.6384,29.8811,28.6384,29.2064,6167.1174838103,0
+CLMB.US,D,20221025,000000,29.5315,29.5315,29.5024,29.5024,854.97035436155,0
+CLMB.US,D,20221026,000000,29.1529,29.3664,29.1529,29.3664,1627.5339275798,0
+CLMB.US,D,20221027,000000,29.1239,29.8908,28.9587,29.8908,2509.2864858129,0
+CLMB.US,D,20221028,000000,29.8325,30.677,29.8325,30.2014,3302.451754317,0
+CLMB.US,D,20221031,000000,28.221,30.1043,28.221,30.0945,1339.1101935783,0
+CLMB.US,D,20221101,000000,30.9197,31.7838,30.347,30.347,2369.1949578694,0
+CLMB.US,D,20221102,000000,32.5701,33.1583,30.7743,32.007,20704.70376225,0
+CLMB.US,D,20221103,000000,31.308,31.3885,29.7938,30.1043,10395.615441225,0
+CLMB.US,D,20221104,000000,29.6384,30.9197,29.6384,30.2209,46867.826690477,0
+CLMB.US,D,20221107,000000,30.4248,30.5803,29.54,29.9198,12325.994289507,0
+CLMB.US,D,20221108,000000,30.1236,30.1335,30.1236,30.1335,714.87882641797,0
+CLMB.US,D,20221109,000000,30.4248,32.8031,29.8934,31.9002,8803.1043956311,0
+CLMB.US,D,20221110,000000,31.9002,32.6906,30.8562,32.4467,6327.8661923372,0
+CLMB.US,D,20221111,000000,31.6174,32.6906,31.6174,32.5835,8241.0850070892,0
+CLMB.US,D,20221114,000000,31.8612,32.6906,31.715,32.2516,7465.3449734699,0
+CLMB.US,D,20221115,000000,32.5445,32.5445,32.5445,32.5445,1229.7067904137,0
+CLMB.US,D,20221116,000000,31.2465,32.393,31.2465,32.3883,2394.8539743307,0
+CLMB.US,D,20221117,000000,32.1052,32.1052,32.1052,32.1052,722.45273936806,0
+CLMB.US,D,20221118,000000,32.2027,32.6906,31.6174,32.6906,2978.9646997772,0
+CLMB.US,D,20221121,000000,33.6763,33.6763,31.8125,31.8125,1224.5830121203,0
+CLMB.US,D,20221122,000000,32.5084,32.5084,31.3343,32.3492,2268.8090283133,0
+CLMB.US,D,20221123,000000,32.1501,32.2027,31.4103,32.0856,2796.5581925325,0
+CLMB.US,D,20221125,000000,31.8125,32.2027,31.8125,32.2027,2495.2800288812,0
+CLMB.US,D,20221128,000000,32.5638,32.5638,32.5638,32.5638,1147.7263377195,0
+CLMB.US,D,20221129,000000,32.0076,32.2907,31.5294,32.2907,1234.8305687071,0
+CLMB.US,D,20221130,000000,31.7832,32.1735,31.2366,32.1735,4105.1711686644,0
+CLMB.US,D,20221201,000000,32.154,32.154,31.2271,31.8125,3139.8513381897,0
+CLMB.US,D,20221202,000000,31.2514,31.6661,30.6853,31.2172,3463.674126332,0
+CLMB.US,D,20221205,000000,31.3831,32.6906,31.3831,32.6906,4705.6779846498,0
+CLMB.US,D,20221206,000000,32.6906,32.6906,31.8125,32.076,1808.6937375668,0
+CLMB.US,D,20221207,000000,32.076,32.076,31.9102,31.9783,2032.0904711587,0
+CLMB.US,D,20221208,000000,31.9783,32.0076,31.9783,32.0076,580.0117028118,0
+CLMB.US,D,20221209,000000,31.9102,31.9687,31.9102,31.9102,913.05729188218,0
+CLMB.US,D,20221212,000000,32.6094,32.6094,31.9102,31.9102,2003.3973127157,0
+CLMB.US,D,20221213,000000,31.9102,32.6906,31.9102,31.9102,9973.9468259139,0
+CLMB.US,D,20221214,000000,32.3102,32.3102,31.461,31.461,2621.3249748986,0
+CLMB.US,D,20221215,000000,32.2125,32.2125,31.471,31.5198,2409.2005535522,0
+CLMB.US,D,20221216,000000,31.2271,31.2963,30.4574,30.8853,4240.43891561,0
+CLMB.US,D,20221219,000000,30.0754,30.4949,29.6804,30.4949,8811.8739089729,0
+CLMB.US,D,20221220,000000,31.1439,31.715,30.7683,30.9438,4656.4897130333,0
+CLMB.US,D,20221221,000000,32.2027,32.2027,31.0513,31.0513,1163.0976725996,0
+CLMB.US,D,20221222,000000,31.0073,32.0177,30.7488,30.7488,6945.7938545201,0
+CLMB.US,D,20221223,000000,30.8201,31.9881,30.3585,30.5048,14020.706922034,0
+CLMB.US,D,20221227,000000,30.8074,31.2271,29.7633,30.9343,15032.140757149,0
+CLMB.US,D,20221228,000000,32.5736,32.5736,31.6854,31.7637,3764.9522899833,0
+CLMB.US,D,20221229,000000,31.7638,32.4174,31.7638,32.0273,2602.8793730424,0
+CLMB.US,D,20221230,000000,31.5684,32.0565,30.7683,30.7683,7509.4094667931,0
+CLMB.US,D,20230103,000000,31.2271,32.6419,31.2271,32.154,3912.517104833,0
+CLMB.US,D,20230104,000000,32.154,32.6905,31.9102,32.0076,5130.9515830012,0
+CLMB.US,D,20230105,000000,31.2366,32.681,31.2366,31.7245,9661.3963500171,0
+CLMB.US,D,20230106,000000,31.9102,31.9102,31.3733,31.4514,8991.2061492416,0
+CLMB.US,D,20230109,000000,31.3929,32.3589,31.0805,32.2907,9432.8758381318,0
+CLMB.US,D,20230110,000000,32.2367,32.681,30.8949,32.681,4356.2363050406,0
+CLMB.US,D,20230111,000000,31.5684,35.2377,31.5684,33.9787,13438.645707905,0
+CLMB.US,D,20230112,000000,34.3691,37.1211,34.3691,36.2525,19793.155547367,0
+CLMB.US,D,20230113,000000,35.8135,36.2525,34.3008,35.5988,9835.6048119923,0
+CLMB.US,D,20230117,000000,35.5988,35.9466,33.0324,35.2083,9991.3676721114,0
+CLMB.US,D,20230118,000000,35.1882,35.5988,34.5644,35.2279,17147.236436661,0
+CLMB.US,D,20230119,000000,35.1304,35.1304,34.8711,35.0816,2220.6455123554,0
+CLMB.US,D,20230120,000000,35.002,35.3499,34.6912,35.1498,5392.2642759641,0
+CLMB.US,D,20230123,000000,35.1498,35.2377,33.6665,33.9592,9559.9455398079,0
+CLMB.US,D,20230124,000000,33.4323,35.3743,33.4323,35.1304,16939.211037949,0
+CLMB.US,D,20230125,000000,35.2083,35.4524,34.8864,34.8962,7383.3645207757,0
+CLMB.US,D,20230126,000000,34.6717,34.7595,34.6424,34.7595,1370.0983156526,0
+CLMB.US,D,20230127,000000,34.6521,36.1061,34.1556,35.7739,9682.9162188493,0
+CLMB.US,D,20230130,000000,35.6183,35.667,34.6521,35.667,3886.898213366,0
+CLMB.US,D,20230131,000000,34.1585,39.4142,34.1585,36.965,20966.500776554,0
+CLMB.US,D,20230201,000000,36.8381,38.4482,36.3988,37.1405,34909.326268528,0
+CLMB.US,D,20230202,000000,38.7029,38.7029,37.3356,37.3406,3489.2930177989,0
+CLMB.US,D,20230203,000000,37.4723,37.6675,37.1016,37.1211,9605.0347887898,0
+CLMB.US,D,20230206,000000,36.7307,38.7351,36.7307,37.2675,10098.967016273,0
+CLMB.US,D,20230207,000000,37.2675,37.9554,36.8722,37.1016,6858.6896235325,0
+CLMB.US,D,20230208,000000,35.8231,36.8088,35.8231,36.8088,1550.45531158,0
+CLMB.US,D,20230209,000000,37.1211,38.2628,36.9403,37.2381,39524.825755214,0
+CLMB.US,D,20230210,000000,37.2284,37.5698,36.5939,37.1796,20646.777011046,0
+CLMB.US,D,20230213,000000,37.1796,37.1796,36.3501,36.916,10712.795655821,0
+CLMB.US,D,20230214,000000,36.9405,37.1309,36.3501,36.6038,8511.6205009802,0
+CLMB.US,D,20230215,000000,36.5939,37.8921,36.5939,37.8921,4369.5581286034,0
+CLMB.US,D,20230216,000000,37.3162,39.6242,37.3162,37.7164,32156.832569319,0
+CLMB.US,D,20230217,000000,37.6188,39.0239,37.5698,39.0239,11284.609313363,0
+CLMB.US,D,20230221,000000,39.2581,40.1328,37.926,38.1261,27181.643846436,0
+CLMB.US,D,20230222,000000,38.9624,38.9849,38.0578,38.5556,10741.488814264,0
+CLMB.US,D,20230223,000000,38.4482,39.9997,38.1556,39.4142,15277.057359573,0
+CLMB.US,D,20230224,000000,37.5698,38.7898,37.5698,38.6055,12640.361049794,0
+CLMB.US,D,20230227,000000,38.136,38.9362,37.926,37.9895,7754.3260692171,0
+CLMB.US,D,20230228,000000,37.7065,39.0763,37.6773,38.7898,16690.19541289,0
+CLMB.US,D,20230301,000000,38.13,38.5457,37.7052,38.4724,7075.9378231722,0
+CLMB.US,D,20230302,000000,40.9853,46.6454,40.4536,46.333,44921.189053813,0
+CLMB.US,D,20230303,000000,46.7428,47.7871,45.4889,47.5138,43607.452299388,0
+CLMB.US,D,20230306,000000,47.7966,48.7027,45.9013,47.8261,29703.567522443,0
+CLMB.US,D,20230307,000000,48.0699,48.7091,46.3623,48.2945,32301.323117192,0
+CLMB.US,D,20230308,000000,48.6163,49.5726,48.1187,49.4655,30896.383109145,0
+CLMB.US,D,20230309,000000,49.28,50.012,48.8115,49.3482,23097.992546604,0
+CLMB.US,D,20230310,000000,49.3482,49.8771,46.9299,47.9776,23832.286613572,0
+CLMB.US,D,20230313,000000,47.1943,49.2569,46.9353,46.9494,14725.258555581,0
+CLMB.US,D,20230314,000000,48.1243,49.5489,47.281,47.7229,35536.507937401,0
+CLMB.US,D,20230315,000000,49.0057,49.6751,46.9986,47.8993,17612.504077611,0
+CLMB.US,D,20230316,000000,47.8895,47.8895,47.1551,47.4782,16426.76228381,0
+CLMB.US,D,20230317,000000,47.6545,48.0461,46.9202,46.9202,18063.92343408,0
+CLMB.US,D,20230320,000000,46.8026,49.0204,45.7746,48.0755,15464.68754672,0
+CLMB.US,D,20230321,000000,48.5651,48.751,47.3804,48.6533,10184.510911101,0
+CLMB.US,D,20230322,000000,48.751,50.282,47.909,48.2224,31999.708771221,0
+CLMB.US,D,20230323,000000,47.9873,49.9357,47.7328,48.1735,38972.197338218,0
+CLMB.US,D,20230324,000000,47.6446,52.6971,47.6446,50.396,18266.142964806,0
+CLMB.US,D,20230327,000000,50.915,54.5377,50.4744,51.6592,57539.62697759,0
+CLMB.US,D,20230328,000000,51.6592,51.9626,50.9249,51.1696,21851.965047525,0
+CLMB.US,D,20230329,000000,51.5515,51.9724,50.1024,51.8353,29868.23321251,0
+CLMB.US,D,20230330,000000,51.894,53.2455,51.3849,52.1096,16780.135807199,0
+CLMB.US,D,20230331,000000,52.1682,53.118,51.8551,52.1781,22682.290696414,0
+CLMB.US,D,20230403,000000,52.7067,53.8426,50.6702,51.2479,62996.490374903,0
+CLMB.US,D,20230404,000000,51.1108,51.2382,49.8165,50.5919,40880.005840217,0
+CLMB.US,D,20230405,000000,50.915,50.915,48.7218,50.9051,16405.314757824,0
+CLMB.US,D,20230406,000000,50.915,53.1613,49.9358,51.6395,15351.322052222,0
+CLMB.US,D,20230410,000000,51.6395,52.2269,49.6778,51.6786,31106.061855135,0
+CLMB.US,D,20230411,000000,52.2565,53.0495,51.6786,52.1781,31237.810943335,0
+CLMB.US,D,20230412,000000,52.0998,52.1667,51.3751,51.8256,18724.711496603,0
+CLMB.US,D,20230413,000000,51.33,51.7865,51.1302,51.7865,5659.0829280396,0
+CLMB.US,D,20230414,000000,51.7668,52.0703,51.3849,51.6983,16938.438975192,0
+CLMB.US,D,20230417,000000,52.1193,52.3836,51.2724,51.7374,22878.382362573,0
+CLMB.US,D,20230418,000000,51.4731,51.4731,50.0824,51.2429,12958.390938633,0
+CLMB.US,D,20230419,000000,51.15,51.3507,49.74,50.2491,15245.105733053,0
+CLMB.US,D,20230420,000000,50.6115,50.8073,49.2259,50.4254,15219.572964022,0
+CLMB.US,D,20230421,000000,50.2393,50.5624,48.4671,49.3482,29710.951355279,0
+CLMB.US,D,20230424,000000,48.9665,50.1413,48.4115,48.428,17870.895700205,0
+CLMB.US,D,20230425,000000,47.9286,47.9286,43.542,44.1588,23995.696335371,0
+CLMB.US,D,20230426,000000,44.4331,44.6582,41.672,41.672,37347.291917082,0
+CLMB.US,D,20230427,000000,41.525,43.0134,40.9767,42.8958,19181.237406878,0
+CLMB.US,D,20230428,000000,42.5335,44.0593,42.3768,43.4735,26250.750496192,0
+CLMB.US,D,20230501,000000,43.2581,45.6277,43.2581,44.394,31191.851959079,0
+CLMB.US,D,20230502,000000,44.2079,45.1773,43.082,44.1687,13234.144844168,0
+CLMB.US,D,20230503,000000,43.7478,45.1576,43.4735,44.5311,13381.213593787,0
+CLMB.US,D,20230504,000000,45.0794,46.6411,44.7758,45.3241,24675.889302358,0
+CLMB.US,D,20230505,000000,46.1368,47.7525,45.5885,47.3608,13092.182648356,0
+CLMB.US,D,20230508,000000,47.7034,47.8796,46.3277,47.2334,16551.362196681,0
+CLMB.US,D,20230509,000000,46.5676,46.8614,46.1583,46.7733,11044.454572066,0
+CLMB.US,D,20230510,000000,45.2556,45.7256,45.2262,45.236,6986.7869176537,0
+CLMB.US,D,20230511,000000,45.3339,46.7866,45.3339,46.362,10513.372976221,0
+CLMB.US,D,20230512,000000,46.7059,47.6689,46.421,47.5608,11887.099148461,0
+CLMB.US,D,20230515,000000,48.0523,49.4181,47.5118,49.4181,17106.595042003,0
+CLMB.US,D,20230516,000000,48.6712,49.6245,48.6712,48.7695,7950.852294061,0
+CLMB.US,D,20230517,000000,49.6244,49.6244,47.9835,48.6614,42954.751738425,0
+CLMB.US,D,20230518,000000,48.6053,49.0388,47.4134,47.4134,24180.238238728,0
+CLMB.US,D,20230519,000000,48.0031,48.5239,47.5805,48.0523,16755.507874276,0
+CLMB.US,D,20230522,000000,48.6418,49.5017,47.5705,48.6418,35843.455715016,0
+CLMB.US,D,20230523,000000,48.7893,49.6539,48.7744,49.5557,21283.005872007,0
+CLMB.US,D,20230524,000000,49.1331,49.2608,46.8436,47.0105,16020.76893196,0
+CLMB.US,D,20230525,000000,47.3152,47.3152,45.055,46.8926,17674.440374152,0
+CLMB.US,D,20230526,000000,47.3741,49.2559,47.0989,48.5435,20784.360329438,0
+CLMB.US,D,20230530,000000,48.4747,48.4747,46.2048,47.1677,39810.231888349,0
+CLMB.US,D,20230531,000000,46.6273,47.4626,46.0868,46.136,29054.752828329,0
+CLMB.US,D,20230601,000000,46.5684,47.9343,46.0279,47.6493,41328.556683272,0
+CLMB.US,D,20230602,000000,48.1896,49.1331,46.8239,47.3054,61876.823612964,0
+CLMB.US,D,20230605,000000,47.8263,47.9637,46.2736,46.5387,68947.413877796,0
+CLMB.US,D,20230606,000000,46.2342,49.1135,46.2342,47.1677,49317.061804017,0
+CLMB.US,D,20230607,000000,47.2267,47.4134,46.4602,47.1677,107402.14400553,0
+CLMB.US,D,20230608,000000,47.2168,47.9243,46.7502,47.1677,32161.619851722,0
+CLMB.US,D,20230609,000000,47.3349,47.4134,45.2221,46.7256,147502.40442374,0
+CLMB.US,D,20230612,000000,46.9516,47.4134,46.7943,47.0203,50557.569796653,0
+CLMB.US,D,20230613,000000,46.9318,47.1677,46.2342,46.5192,43644.714346306,0
+CLMB.US,D,20230614,000000,46.6763,47.1677,46.0868,47.1677,164665.98752775,0
+CLMB.US,D,20230615,000000,47.5314,48.3316,47.1089,47.3642,43208.145085567,0
+CLMB.US,D,20230616,000000,47.6689,48.0718,46.136,46.421,72483.726654177,0
+CLMB.US,D,20230620,000000,46.6371,48.8579,46.6371,48.8579,60025.729241673,0
+CLMB.US,D,20230621,000000,48.2584,50.3122,48.2584,49.6245,49577.57865891,0
+CLMB.US,D,20230622,000000,49.4474,50.6464,49.1035,49.3787,44532.099883286,0
+CLMB.US,D,20230623,000000,49.3492,49.8405,45.3498,46.3325,536017.49951837,0
+CLMB.US,D,20230626,000000,46.6471,47.2759,44.1068,45.4285,67617.353216292,0
+CLMB.US,D,20230627,000000,45.3498,47.4232,45.3498,46.9615,41338.733122917,0
+CLMB.US,D,20230628,000000,46.8729,47.9145,46.2933,46.4602,60222.134526807,0
+CLMB.US,D,20230629,000000,46.7452,47.1874,46.3815,47.1874,16625.249446829,0
+CLMB.US,D,20230630,000000,47.5797,47.9735,46.8729,47.0301,21333.888070229,0
+CLMB.US,D,20230703,000000,47.0696,49.0249,47.0696,49.0152,23599.163535041,0
+CLMB.US,D,20230705,000000,48.4256,49.3887,47.5314,47.6099,29921.78548602,0
+CLMB.US,D,20230706,000000,47.2072,48.2142,46.2245,47.6394,33399.074912464,0
+CLMB.US,D,20230707,000000,47.8458,49.0297,47.6051,47.6787,31653.815513474,0
+CLMB.US,D,20230710,000000,47.6689,49.4672,47.6689,48.1504,23548.28133682,0
+CLMB.US,D,20230711,000000,47.9343,48.6712,47.5705,47.6297,25217.217438479,0
+CLMB.US,D,20230712,000000,48.3175,48.3175,47.4134,47.7575,20058.780182803,0
+CLMB.US,D,20230713,000000,47.7966,47.954,47.1186,47.4527,16068.598198288,0
+CLMB.US,D,20230714,000000,47.3249,47.8557,46.136,46.3325,22697.53098256,0
+CLMB.US,D,20230717,000000,46.0868,47.0891,45.7036,47.0105,20301.997090301,0
+CLMB.US,D,20230718,000000,46.7353,48.2389,46.7353,48.2094,19708.71065904,0
+CLMB.US,D,20230719,000000,48.1111,49.3001,48.1111,48.7105,30522.195425032,0
+CLMB.US,D,20230720,000000,49.2608,49.2608,48.4945,48.9858,16112.356888758,0
+CLMB.US,D,20230721,000000,49.1233,49.5752,48.4925,49.0054,25439.063822723,0
+CLMB.US,D,20230724,000000,48.74,49.5361,48.3273,48.3863,25250.799689305,0
+CLMB.US,D,20230725,000000,48.2782,49.1626,48.2782,49.1626,13545.858810476,0
+CLMB.US,D,20230726,000000,49.1626,49.5114,47.6689,49.4771,13450.20027782,0
+CLMB.US,D,20230727,000000,49.2952,49.3246,48.401,48.6614,12834.525679342,0
+CLMB.US,D,20230728,000000,48.7695,49.1233,48.2733,48.6712,12517.020762441,0
+CLMB.US,D,20230731,000000,48.6712,49.0742,47.3152,47.5413,13633.376191416,0
+CLMB.US,D,20230801,000000,47.4428,48.5337,46.9125,48.2584,20040.462591443,0
+CLMB.US,D,20230802,000000,47.6739,47.6739,46.1753,46.9516,18627.97276882,0
+CLMB.US,D,20230803,000000,40.3875,43.1315,37.2919,37.6948,159609.31466852,0
+CLMB.US,D,20230804,000000,37.125,40.7705,37.125,40.3285,83343.005398568,0
+CLMB.US,D,20230807,000000,40.1319,40.1319,37.0168,38.3631,69783.917216555,0
+CLMB.US,D,20230808,000000,38.314,38.314,37.1325,37.7047,30011.33815489,0
+CLMB.US,D,20230809,000000,37.5279,37.8521,37.0513,37.6556,21865.098219659,0
+CLMB.US,D,20230810,000000,37.6164,38.1961,37.5181,37.8816,25811.521513703,0
+CLMB.US,D,20230811,000000,37.9014,38.6466,37.9014,38.5035,20186.126116013,0
+CLMB.US,D,20230814,000000,38.2763,39.0365,38.2004,38.7403,26962.115448671,0
+CLMB.US,D,20230815,000000,38.9871,39.5201,38.8539,39.1647,20006.797450959,0
+CLMB.US,D,20230816,000000,39.2634,40.0826,38.997,39.6977,24604.500739177,0
+CLMB.US,D,20230817,000000,40.201,41.7483,40.201,41.4349,31267.016566265,0
+CLMB.US,D,20230818,000000,41.4349,42.1061,41.3362,42.0764,52825.969468425,0
+CLMB.US,D,20230821,000000,42.4219,43.0762,42.2048,42.3035,26636.892276455,0
+CLMB.US,D,20230822,000000,42.0962,42.1357,41.8054,41.8593,15690.751614068,0
+CLMB.US,D,20230823,000000,41.8593,42.6588,41.7064,41.8692,16570.171282242,0
+CLMB.US,D,20230824,000000,41.7901,42.1099,41.2622,41.5434,22321.859595864,0
+CLMB.US,D,20230825,000000,41.8495,42.1949,41.2277,41.2277,10852.930282811,0
+CLMB.US,D,20230828,000000,41.198,41.7804,41.1684,41.3954,21240.821824042,0
+CLMB.US,D,20230829,000000,41.5138,41.7211,41.3164,41.6125,8342.3289720562,0
+CLMB.US,D,20230830,000000,41.4546,42.6785,41.4546,42.4811,17079.788901011,0
+CLMB.US,D,20230831,000000,42.7871,42.8956,41.9876,42.4515,16492.158247162,0
+CLMB.US,D,20230901,000000,42.7278,43.2608,42.185,42.4615,10491.233483804,0
+CLMB.US,D,20230905,000000,42.4416,43.0238,41.8839,42.4712,22423.175225838,0
+CLMB.US,D,20230906,000000,42.639,42.7278,42.3725,42.4515,12270.335946147,0
+CLMB.US,D,20230907,000000,42.1061,42.6069,41.5138,41.7605,23632.883847727,0
+CLMB.US,D,20230908,000000,41.4645,42.0271,39.5892,39.599,17517.472422498,0
+CLMB.US,D,20230911,000000,39.7767,41.0895,39.5002,40.9809,20798.072521055,0
+CLMB.US,D,20230912,000000,40.971,41.3877,40.5318,41.129,12774.887783417,0
+CLMB.US,D,20230913,000000,40.892,41.0992,40.4873,41.0106,19625.850682257,0
+CLMB.US,D,20230914,000000,40.9512,41.5286,39.5763,41.2967,18796.07567277,0
+CLMB.US,D,20230915,000000,41.4546,41.7508,40.7243,41.0796,37492.862028165,0
+CLMB.US,D,20230918,000000,40.507,40.8526,39.8902,40.4379,15162.897181903,0
+CLMB.US,D,20230919,000000,41.3263,41.3263,40.2209,40.3886,15003.831642844,0
+CLMB.US,D,20230920,000000,40.5663,41.6915,40.5663,41.3756,15615.778047887,0
+CLMB.US,D,20230921,000000,40.5367,41.5632,40.5367,41.4251,18965.272774826,0
+CLMB.US,D,20230922,000000,41.5335,42.6095,41.4052,42.4317,21939.899670862,0
+CLMB.US,D,20230925,000000,42.4317,43.1424,41.5928,42.6686,9627.0111601261,0
+CLMB.US,D,20230926,000000,42.2836,43.636,41.6718,42.3627,15919.724937809,0
+CLMB.US,D,20230927,000000,42.639,42.6489,41.9976,42.4615,10337.233726244,0
+CLMB.US,D,20230928,000000,42.491,43.1424,42.491,43.0437,6715.1999546743,0
+CLMB.US,D,20230929,000000,43.3891,43.3891,42.4416,42.4515,7892.4875749718,0
+CLMB.US,D,20231002,000000,42.8265,42.8265,41.5928,41.8395,9158.9329496463,0
+CLMB.US,D,20231003,000000,41.4446,41.4446,40.5465,40.665,7248.1201683374,0
+CLMB.US,D,20231004,000000,40.7736,42.2245,40.7736,41.1881,18619.786476615,0
+CLMB.US,D,20231005,000000,41.7358,42.2048,41.1782,41.5928,8658.433737575,0
+CLMB.US,D,20231006,000000,41.9186,42.6981,41.7487,42.6981,4544.0060043323,0
+CLMB.US,D,20231009,000000,42.6981,44.0675,42.6981,43.6754,13345.294780171,0
+CLMB.US,D,20231010,000000,43.942,44.6328,43.942,44.5638,14994.713236147,0
+CLMB.US,D,20231011,000000,44.2183,45.075,43.4039,44.4057,24728.105807745,0
+CLMB.US,D,20231012,000000,44.4256,45.0671,43.7641,44.5638,22861.871903625,0
+CLMB.US,D,20231013,000000,45.0474,45.3433,42.7624,42.7673,16817.381419378,0
+CLMB.US,D,20231016,000000,42.9055,43.7149,42.9055,43.4088,8065.7373022273,0
+CLMB.US,D,20231017,000000,43.6754,44.6525,42.2146,43.8037,6712.1604857751,0
+CLMB.US,D,20231018,000000,43.3299,44.0406,43.3299,43.9321,9023.1700054812,0
+CLMB.US,D,20231019,000000,43.9172,43.9776,43.4681,43.7149,12551.993397474,0
+CLMB.US,D,20231020,000000,44.0208,44.0208,42.5649,43.1818,18467.813031654,0
+CLMB.US,D,20231023,000000,42.8118,43.7726,42.8118,43.2608,15816.382995236,0
+CLMB.US,D,20231024,000000,43.6655,43.9615,42.8265,43.9615,11687.771073796,0
+CLMB.US,D,20231025,000000,44.391,44.5736,43.7939,44.3169,14084.89887898,0
+CLMB.US,D,20231026,000000,44.3169,44.7907,42.792,43.3299,24114.133090103,0
+CLMB.US,D,20231027,000000,43.7791,43.7791,42.9844,42.9844,7970.5006100517,0
+CLMB.US,D,20231030,000000,43.5965,43.9221,42.9745,43.3299,9947.1685508438,0
+CLMB.US,D,20231031,000000,44.0702,44.0702,43.9024,43.9024,5646.320058449,0
+CLMB.US,D,20231101,000000,43.6161,44.3564,42.6686,42.6686,12307.822729237,0
+CLMB.US,D,20231102,000000,42.5897,42.858,41.4744,41.4744,7419.3435829934,0
+CLMB.US,D,20231103,000000,42.0073,42.5699,41.7211,42.5699,9359.5378969948,0
+CLMB.US,D,20231106,000000,42.2738,43.0535,41.5237,41.8692,9993.7737406318,0
+CLMB.US,D,20231107,000000,42.3232,43.5175,40.349,42.3527,8829.657152231,0
+CLMB.US,D,20231108,000000,42.4317,42.7871,41.4546,42.0073,9503.4060915578,0
+CLMB.US,D,20231109,000000,43.1325,43.1325,41.9186,42.0172,14985.594829449,0
+CLMB.US,D,20231110,000000,42.2154,43.2559,40.2632,42.8893,16401.070330648,0
+CLMB.US,D,20231113,000000,42.4433,44.0586,42.4433,43.6026,10490.711078411,0
+CLMB.US,D,20231114,000000,45.0891,46.0505,44.4054,45.8226,28736.435107726,0
+CLMB.US,D,20231115,000000,46.1694,47.6856,46.1447,47.1604,21133.797817927,0
+CLMB.US,D,20231116,000000,47.0711,47.5915,46.4965,47.4477,20688.780158675,0
+CLMB.US,D,20231117,000000,47.8045,48.7955,47.7054,48.508,19673.615158206,0
+CLMB.US,D,20231120,000000,48.5774,48.5774,47.4979,47.8144,8454.3264154415,0
+CLMB.US,D,20231121,000000,46.9323,46.9323,45.3767,46.4865,9540.1291396018,0
+CLMB.US,D,20231122,000000,46.6054,46.9176,46.318,46.7341,5289.756394097,0
+CLMB.US,D,20231124,000000,47.1803,47.3486,47.1803,47.3486,1812.3621678364,0
+CLMB.US,D,20231127,000000,47.3189,47.7847,46.4865,47.1109,19661.505834145,0
+CLMB.US,D,20231128,000000,46.4831,47.0711,46.3883,46.4468,9926.618399224,0
+CLMB.US,D,20231129,000000,46.9622,47.9134,46.8283,47.4081,16004.489967642,0
+CLMB.US,D,20231130,000000,46.982,47.5666,46.982,47.2595,7615.7557241988,0
+CLMB.US,D,20231201,000000,47.6707,48.4585,47.3684,48.0225,11259.653156302,0
+CLMB.US,D,20231204,000000,48.1812,49.5486,48.1812,49.4991,14053.879683439,0
+CLMB.US,D,20231205,000000,49.5486,51.1737,47.7965,50.3017,15393.978212886,0
+CLMB.US,D,20231206,000000,51.4612,51.4612,50.5297,50.5297,7345.3141534971,0
+CLMB.US,D,20231207,000000,50.2621,52.0558,49.5882,51.7683,10638.041187823,0
+CLMB.US,D,20231208,000000,47.7252,53.1459,47.7252,52.8188,10423.100685736,0
+CLMB.US,D,20231211,000000,53.2152,53.5125,51.4984,53.1161,15656.34690088,0
+CLMB.US,D,20231212,000000,52.6999,54.0162,52.5115,53.1062,14820.803540653,0
+CLMB.US,D,20231213,000000,53.5521,56.1187,53.5026,55.97,25522.418679798,0
+CLMB.US,D,20231214,000000,56.4854,56.5845,55.6035,56.4854,16232.548904129,0
+CLMB.US,D,20231215,000000,56.9016,56.9016,55.0386,56.0098,28378.20093758,0
+CLMB.US,D,20231218,000000,56.0098,56.8571,55.0188,55.9998,11611.832664417,0
+CLMB.US,D,20231219,000000,55.2516,56.4854,55.2516,56.4655,14658.336776164,0
+CLMB.US,D,20231220,000000,56.4691,57.7241,56.188,56.4259,17143.775539739,0
+CLMB.US,D,20231221,000000,55.9404,57.1791,55.643,57.0701,15069.044683909,0
+CLMB.US,D,20231222,000000,56.1485,58.2196,56.0098,58.1205,12706.717381623,0
+CLMB.US,D,20231226,000000,58.4574,58.4574,56.7728,57.2683,15910.642706167,0
+CLMB.US,D,20231227,000000,57.2683,57.2683,55.5538,55.5538,13165.862585613,0
+CLMB.US,D,20231228,000000,55.7521,55.7521,55.0485,55.3259,6943.6882387984,0
+CLMB.US,D,20231229,000000,54.5133,55.2467,54.3351,54.3351,4922.4402309052,0
+CLMB.US,D,20240102,000000,53.7008,54.1765,52.2738,53.3738,13106.325075645,0
+CLMB.US,D,20240103,000000,53.6016,53.6016,49.8954,50.0441,8709.6313310666,0
+CLMB.US,D,20240104,000000,50.4999,50.926,48.2306,50.6882,22753.419911121,0
+CLMB.US,D,20240105,000000,50.6882,51.7486,50.0639,51.1241,16353.642144742,0
+CLMB.US,D,20240108,000000,51.5305,54.9691,50.6139,51.5603,14972.170091419,0
+CLMB.US,D,20240109,000000,50.8865,52.6602,50.8865,51.3027,9212.1682796092,0
+CLMB.US,D,20240110,000000,51.4909,52.3035,51.035,51.6297,9950.8370473465,0
+CLMB.US,D,20240111,000000,51.5305,51.6098,50.5396,51.1639,12487.740438182,0
+CLMB.US,D,20240112,000000,51.9567,52.4472,50.6882,50.6882,12866.156815097,0
+CLMB.US,D,20240116,000000,50.5395,51.8038,50.1829,50.1829,7309.9952916518,0
+CLMB.US,D,20240117,000000,49.5882,50.8765,48.2702,50.5494,8427.0804363037,0
+CLMB.US,D,20240118,000000,49.5585,50.9459,49.5585,50.7477,3028.3401256553,0
+CLMB.US,D,20240119,000000,51.6098,52.2341,51.1936,52.2341,5269.5741873282,0
+CLMB.US,D,20240122,000000,52.2738,54.9989,52.2738,54.7512,8891.2711919856,0
+CLMB.US,D,20240123,000000,55.0783,55.0783,52.6602,54.0476,4957.7590927506,0
+CLMB.US,D,20240124,000000,54.543,54.7612,53.7008,54.1765,5005.1872786572,0
+CLMB.US,D,20240125,000000,54.9891,55.8116,54.9891,55.7917,6285.7482981362,0
+CLMB.US,D,20240126,000000,55.7917,56.7629,55.7917,56.7629,4239.272531782,0
+CLMB.US,D,20240129,000000,56.7629,56.7629,55.0136,56.4953,5567.2617371677,0
+CLMB.US,D,20240130,000000,56.188,57.08,56.188,56.9809,4798.3196592772,0
+CLMB.US,D,20240131,000000,55.4548,56.6219,54.7215,54.7215,4977.9412995193,0
+CLMB.US,D,20240201,000000,55.6727,57.2286,55.4944,57.1791,14789.521120161,0
+CLMB.US,D,20240202,000000,58.1898,58.4377,57.4318,57.4764,8824.6699096486,0
+CLMB.US,D,20240205,000000,57.5755,57.957,55.9899,55.9899,6146.4910714317,0
+CLMB.US,D,20240206,000000,56.1782,57.9322,56.1782,57.9322,3771.0453347464,0
+CLMB.US,D,20240207,000000,57.6647,57.8927,56.4953,56.4953,5057.661016256,0
+CLMB.US,D,20240208,000000,57.2782,57.5755,57.2782,57.5755,3734.7173625626,0
+CLMB.US,D,20240209,000000,57.4765,57.6151,57.0304,57.5359,9357.4801683444,0
+CLMB.US,D,20240212,000000,58.0313,61.4104,57.4863,58.7052,19355.745401598,0
+CLMB.US,D,20240213,000000,57.5159,57.5159,56.6141,56.6141,11032.603330153,0
+CLMB.US,D,20240214,000000,57.3277,58.4475,56.9525,58.1701,8620.829621284,0
+CLMB.US,D,20240215,000000,58.7745,59.6465,57.2573,59.6465,14245.610647743,0
+CLMB.US,D,20240216,000000,59.6465,63.67,59.0619,59.4583,6505.7343519159,0
+CLMB.US,D,20240220,000000,59.7358,59.9673,58.0258,59.7556,4619.7071293735,0
+CLMB.US,D,20240221,000000,59.0747,59.4633,58.4673,58.5169,11074.985964367,0
+CLMB.US,D,20240222,000000,59.4088,59.4088,58.4327,58.5863,5891.1861558066,0
+CLMB.US,D,20240223,000000,59.4583,59.4583,59.2106,59.4287,3457.2120194918,0
+CLMB.US,D,20240226,000000,59.4153,59.4153,58.8092,59.3889,5328.1025869577,0
+CLMB.US,D,20240227,000000,59.3889,59.5574,58.8043,59.4583,23189.355577327,0
+CLMB.US,D,20240228,000000,58.7251,59.084,57.5854,57.5854,9738.9238762743,0
+CLMB.US,D,20240229,000000,62.5303,68.1095,62.5303,67.3564,17215.422373769,0
+CLMB.US,D,20240301,000000,68.9221,71.7365,64.6906,71.6474,39215.036862076,0
+CLMB.US,D,20240304,000000,71.7365,72.5886,66.306,66.306,38610.579769351,0
+CLMB.US,D,20240305,000000,67.2177,70.1129,67.2177,67.4059,15186.101483168,0
+CLMB.US,D,20240306,000000,69.3582,70.7059,67.5099,67.8617,11902.456441887,0
+CLMB.US,D,20240307,000000,70.0618,70.0618,66.623,66.623,9172.8129764101,0
+CLMB.US,D,20240308,000000,67.4079,68.3612,66.9757,67.5867,9204.9790255394,0
+CLMB.US,D,20240311,000000,66.4443,66.484,64.1791,65.5799,6276.8998582027,0
+CLMB.US,D,20240312,000000,66.2952,66.2952,64.5765,65.8183,10849.695890245,0
+CLMB.US,D,20240313,000000,66.4443,66.8615,65.4806,66.2853,9721.3436225981,0
+CLMB.US,D,20240314,000000,67.7358,68.5504,65.0634,65.3712,8929.1819503072,0
+CLMB.US,D,20240315,000000,64.5765,67.0602,64.5765,67.0602,24226.860597672,0
+CLMB.US,D,20240318,000000,66.1412,67.7456,66.1412,67.7456,7322.7143150136,0
+CLMB.US,D,20240319,000000,66.8416,67.3581,66.3249,67.1794,8145.0727473663,0
+CLMB.US,D,20240320,000000,68.2325,68.3517,67.7854,68.0239,7158.6452520105,0
+CLMB.US,D,20240321,000000,68.7789,70.7758,68.302,70.7658,13696.243805414,0
+CLMB.US,D,20240322,000000,70.8752,71.6898,69.2368,70.9646,6972.4318982954,0
+CLMB.US,D,20240325,000000,70.3387,71.6253,69.1565,69.5042,9238.1954616075,0
+CLMB.US,D,20240326,000000,69.5042,69.5141,68.2524,68.4013,7886.3871695026,0
+CLMB.US,D,20240327,000000,67.8152,68.4213,67.3979,68.4013,10043.442396592,0
+CLMB.US,D,20240328,000000,68.4511,70.4181,68.312,70.4181,8541.656862846,0
+CLMB.US,D,20240401,000000,70.5374,70.5374,68.3666,68.5504,10579.938167025,0
+CLMB.US,D,20240402,000000,68.6497,70.279,67.4179,69.2955,9664.9763371492,0
+CLMB.US,D,20240403,000000,70.5374,70.5374,68.461,68.461,5960.8404362213,0
+CLMB.US,D,20240404,000000,68.461,70.3586,68.461,69.1862,10291.055829099,0
+CLMB.US,D,20240405,000000,68.143,69.4048,68.143,68.312,5179.7509092866,0
+CLMB.US,D,20240408,000000,68.2524,69.4445,67.8352,68.759,10687.639944579,0
+CLMB.US,D,20240409,000000,68.7342,70.3188,68.6796,70.1301,7504.9014340538,0
+CLMB.US,D,20240410,000000,69.5439,69.5737,68.5504,69.1167,9164.7166787902,0
+CLMB.US,D,20240411,000000,70.9547,70.9547,67.4079,67.9047,5140.4951212061,0
+CLMB.US,D,20240412,000000,67.4079,67.5569,66.0468,67.239,6005.1290176455,0
+CLMB.US,D,20240415,000000,67.1495,68.6697,64.6559,65.2917,5309.5969775528,0
+CLMB.US,D,20240416,000000,65.5301,66.1562,65.1328,66.1562,4710.6945696582,0
+CLMB.US,D,20240417,000000,67.1794,67.1794,65.5749,66.5039,9980.0292004618,0
+CLMB.US,D,20240418,000000,66.5634,66.5634,64.1989,65.1229,10675.561240554,0
+CLMB.US,D,20240419,000000,64.2785,65.2123,62.8379,65.2123,8873.8212235271,0
+CLMB.US,D,20240422,000000,65.9475,65.9475,65.2719,65.2719,8185.3350941155,0
+CLMB.US,D,20240423,000000,66.5634,67.0501,65.868,66.5436,10319.239471824,0
+CLMB.US,D,20240424,000000,65.9176,66.3052,65.9176,66.3052,5768.5877304938,0
+CLMB.US,D,20240425,000000,64.8077,66.5634,64.8077,66.0866,8704.7193671804,0
+CLMB.US,D,20240426,000000,66.0929,66.3249,65.7885,66.3249,4633.189552166,0
+CLMB.US,D,20240429,000000,65.868,68.5503,65.868,67.3681,8559.7749188832,0
+CLMB.US,D,20240430,000000,65.1427,65.4011,63.9506,64.0399,8547.6962148584,0
+CLMB.US,D,20240501,000000,61.6457,66.9311,61.6457,65.6098,9155.6576507716,0
+CLMB.US,D,20240502,000000,58.6155,60.6572,53.5687,58.705,51946.479775838,0
+CLMB.US,D,20240503,000000,56.728,58.7745,56.728,58.4566,10334.337851855,0
+CLMB.US,D,20240506,000000,57.6221,59.6091,56.5933,57.9995,24083.929266712,0
+CLMB.US,D,20240507,000000,57.8208,57.8208,56.3305,56.5095,12645.39655526,0
+CLMB.US,D,20240508,000000,55.3498,56.8074,55.3498,55.9928,7969.9315390072,0
+CLMB.US,D,20240509,000000,55.338,55.6351,54.5224,54.8801,16398.853830955,0
+CLMB.US,D,20240510,000000,54.9185,56.2553,54.8103,55.0395,32837.257910541,0
+CLMB.US,D,20240513,000000,55.1832,55.5727,54.4515,54.4515,13726.343080256,0
+CLMB.US,D,20240514,000000,54.3718,54.92,54.0131,54.0131,32345.562018347,0
+CLMB.US,D,20240515,000000,55.4929,56.1457,54.322,56.056,40546.848807946,0
+CLMB.US,D,20240516,000000,55.8069,56.1557,55.3783,55.4581,14591.326466116,0
+CLMB.US,D,20240517,000000,56.0261,56.0261,55.3883,55.6175,13994.267168451,0
+CLMB.US,D,20240520,000000,55.189,55.757,55.0828,55.2288,4593.8444785007,0
+CLMB.US,D,20240521,000000,55.1741,55.8866,54.6808,54.6808,4086.0932102348,0
+CLMB.US,D,20240522,000000,54.7605,55.3186,53.2906,53.6144,27731.648319756,0
+CLMB.US,D,20240523,000000,53.7639,53.7639,49.9471,51.3323,22031.989814321,0
+CLMB.US,D,20240524,000000,50.8241,55.3983,49.5236,55.3983,13207.553740941,0
+CLMB.US,D,20240528,000000,55.0993,55.1243,54.0608,54.4117,10345.682956169,0
+CLMB.US,D,20240529,000000,54.0529,54.91,53.8337,54.2124,22918.045881275,0
+CLMB.US,D,20240530,000000,53.8137,56.9031,53.8137,56.5642,10479.143269765,0
+CLMB.US,D,20240531,000000,56.5642,57.7999,55.3883,57.3714,29401.407431208,0
+CLMB.US,D,20240603,000000,57.3714,57.3714,55.1591,55.8467,14866.274781343,0
+CLMB.US,D,20240604,000000,54.8802,56.1058,54.596,55.8567,8224.3663927024,0
+CLMB.US,D,20240605,000000,57.6106,57.6106,55.8069,56.614,4977.1665822113,0
+CLMB.US,D,20240606,000000,55.9165,56.8533,55.8069,56.066,7270.0749774438,0
+CLMB.US,D,20240607,000000,56.1657,56.1657,55.8069,55.8667,5199.9349252055,0
+CLMB.US,D,20240610,000000,55.1591,56.2952,54.8103,55.3584,5596.3020219743,0
+CLMB.US,D,20240611,000000,55.1292,56.4447,54.8304,56.4447,4605.8860105544,0
+CLMB.US,D,20240612,000000,57.78,57.78,56.4546,57.0725,5365.5059909443,0
+CLMB.US,D,20240613,000000,57.6904,57.6904,56.3102,56.8632,6104.0532902402,0
+CLMB.US,D,20240614,000000,55.7769,56.2752,55.7769,55.8866,5837.132663049,0
+CLMB.US,D,20240617,000000,55.7072,56.8533,55.7072,56.624,6104.0532902402,0
+CLMB.US,D,20240618,000000,55.621,57.1024,55.621,56.0261,11857.898689918,0
+CLMB.US,D,20240620,000000,56.8133,56.9928,56.2055,56.9928,6166.2678725179,0
+CLMB.US,D,20240621,000000,56.634,56.8632,56.634,56.8632,13376.135189693,0
+CLMB.US,D,20240624,000000,57.3017,59.793,56.6738,59.7332,33212.552326216,0
+CLMB.US,D,20240625,000000,59.7632,60.5554,59.0456,60.0023,22443.408826157,0
+CLMB.US,D,20240626,000000,59.4941,60.7216,58.9646,59.8927,32261.271293971,0
+CLMB.US,D,20240627,000000,59.3884,61.1882,59.3884,61.1882,23745.90120997,0
+CLMB.US,D,20240628,000000,61.5669,63.3507,60.1418,62.5934,77415.009573476,0
+CLMB.US,D,20240701,000000,63.0219,63.3707,60.7996,61.6167,30485.145316044,0
+CLMB.US,D,20240702,000000,61.6467,63.1912,61.4701,61.8858,21291.435593016,0
+CLMB.US,D,20240703,000000,62.5236,62.5635,60.3213,60.3312,7997.5842056904,0
+CLMB.US,D,20240705,000000,59.9227,59.9227,54.7206,57.9694,28842.479651714,0
+CLMB.US,D,20240708,000000,57.8497,60.0622,57.8497,59.5937,22794.620177724,0
+CLMB.US,D,20240709,000000,58.7866,59.524,58.2539,58.5075,16069.424525712,0
+CLMB.US,D,20240710,000000,57.9295,60.4109,57.9295,60.4109,6179.3128655761,0
+CLMB.US,D,20240711,000000,61.4474,62.982,61.4474,61.8858,11108.313319572,0
+CLMB.US,D,20240712,000000,62.6631,63.8291,62.5834,63.0119,7803.9162318261,0
+CLMB.US,D,20240715,000000,63.7992,65.6827,63.6841,64.138,28020.645089046,0
+CLMB.US,D,20240716,000000,64.9851,69.5693,64.9851,69.5693,41310.482632354,0
+CLMB.US,D,20240717,000000,66.1411,67.7555,66.0215,66.3703,28177.185005745,0
+CLMB.US,D,20240718,000000,66.7889,67.5487,65.6428,66.6692,15075.998131279,0
+CLMB.US,D,20240719,000000,66.6892,66.6892,62.0054,64.6064,11652.189184,0
+CLMB.US,D,20240722,000000,64.158,67.9946,63.3807,67.6458,6937.9293849615,0
+CLMB.US,D,20240723,000000,69.2403,69.4895,67.4565,67.4565,25347.424973117,0
+CLMB.US,D,20240724,000000,65.7425,66.9882,64.0783,64.0783,14635.478750313,0
+CLMB.US,D,20240725,000000,65.862,68.5029,65.0555,66.2806,13506.585120275,0
+CLMB.US,D,20240726,000000,67.4167,68.4282,66.5449,68.3933,24458.358523149,0
+CLMB.US,D,20240729,000000,67.5761,67.5761,65.9568,66.171,3853.2902571959,0
+CLMB.US,D,20240730,000000,67.4665,71.7516,65.2642,69.7885,32958.676692083,0
+CLMB.US,D,20240731,000000,70.8548,73.9042,70.8548,71.1737,22827.734390872,0
+CLMB.US,D,20240801,000000,72.5688,72.5688,67.7668,69.0909,13141.325314645,0
+CLMB.US,D,20240802,000000,67.3967,69.5194,65.9716,66.2507,11931.151343244,0
+CLMB.US,D,20240805,000000,65.3737,65.3737,59.6436,61.6865,20471.607952357,0
+CLMB.US,D,20240806,000000,61.6068,66.2806,61.6068,64.8356,49750.593141019,0
+CLMB.US,D,20240807,000000,74.7413,76.2262,71.5025,73.2863,38765.705524998,0
+CLMB.US,D,20240808,000000,75.0403,81.7172,74.7513,81.2687,21338.598260227,0
+CLMB.US,D,20240809,000000,82.0859,82.1058,77.9303,78.5282,29165.594095156,0
+CLMB.US,D,20240812,000000,82.5543,89.5102,82.4569,83.7103,46970.00269761,0
+CLMB.US,D,20240813,000000,88.1649,88.1649,84.0093,84.8662,15773.403529391,0
+CLMB.US,D,20240814,000000,85.7931,85.9027,84.0093,84.5673,17382.954980574,0
+CLMB.US,D,20240815,000000,86.6302,86.6302,84.089,84.089,19624.686864578,0
+CLMB.US,D,20240816,000000,83.8593,85.3322,83.7395,85.2573,23400.632968985,0
+CLMB.US,D,20240819,000000,86.4955,89.3714,84.9478,86.0961,30145.326898292,0
+CLMB.US,D,20240820,000000,86.176,89.651,85.6269,89.0918,41120.100583708,0
+CLMB.US,D,20240821,000000,89.0418,89.8607,87.3043,88.4926,25142.135974637,0
+CLMB.US,D,20240822,000000,88.3728,91.2421,87.0048,87.0048,13301.117263408,0
+CLMB.US,D,20240823,000000,88.0133,91.1987,87.8236,90.989,25055.010752388,0
+CLMB.US,D,20240826,000000,91.2287,94.474,89.8706,93.116,33836.632291526,0
+CLMB.US,D,20240827,000000,92.1374,92.9262,90.5897,92.5668,21218.496655406,0
+CLMB.US,D,20240828,000000,92.2673,93.6153,91.6581,92.397,18366.397425908,0
+CLMB.US,D,20240829,000000,93.1859,94.8634,92.1974,93.765,18647.80187938,0
+CLMB.US,D,20240830,000000,94.8635,96.1515,92.437,94.8435,13489.387858614,0
+CLMB.US,D,20240903,000000,94.9833,95.0132,90.0586,90.35,38522.366945605,0
+CLMB.US,D,20240904,000000,91.029,93.5053,90.34,91.9976,18001.873507531,0
+CLMB.US,D,20240905,000000,92.6167,92.6566,90.4997,90.5197,21433.806112689,0
+CLMB.US,D,20240906,000000,90.6296,91.3685,87.3842,87.7038,28618.131910587,0
+CLMB.US,D,20240909,000000,88.5026,89.4812,86.8551,87.7637,17285.844382148,0
+CLMB.US,D,20240910,000000,87.9135,88.5725,85.8664,87.9933,19721.344847787,0
+CLMB.US,D,20240911,000000,85.9763,87.6738,84.2687,87.0747,14986.539666233,0
+CLMB.US,D,20240912,000000,87.2444,87.9135,86.4656,87.1246,33624.327152251,0
+CLMB.US,D,20240913,000000,88.0133,92.8963,87.9834,91.6681,17488.135128061,0
+CLMB.US,D,20240916,000000,91.6281,93.725,90.2201,92.1174,23976.4605873,0
+CLMB.US,D,20240917,000000,93.4755,96.8606,92.6666,94.454,34031.912962085,0
+CLMB.US,D,20240918,000000,94.7636,97.4298,94.7087,95.6324,55596.907627815,0
+CLMB.US,D,20240919,000000,98.2785,100.52,95.9234,99.9461,29414.276182866,0
+CLMB.US,D,20240920,000000,99.9461,103.471,97.6095,98.9975,53153.395647487,0
+CLMB.US,D,20240923,000000,98.8278,99.3969,94.484,95.5924,41298.356785552,0
+CLMB.US,D,20240924,000000,96.9505,97.8591,95.5724,95.7023,41018.955210752,0
+CLMB.US,D,20240925,000000,96.4412,96.541,95.0482,96.1216,37803.333502214,0
+CLMB.US,D,20240926,000000,96.5311,98.3345,96.2914,96.8806,45320.137159731,0
+CLMB.US,D,20240927,000000,97.3499,100.725,96.6759,99.2771,31813.724832402,0
+CLMB.US,D,20240930,000000,99.1273,101.341,98.5182,99.3969,123875.04156993,0
+CLMB.US,D,20241001,000000,98.7778,99.2272,95.7921,96.2714,20004.752179931,0
+CLMB.US,D,20241002,000000,96.1117,96.7007,94.0197,94.3542,20861.984251718,0
+CLMB.US,D,20241003,000000,93.8649,94.3242,91.9976,91.9976,16030.039454553,0
+CLMB.US,D,20241004,000000,93.126,96.8905,92.8663,96.8606,32180.251629451,0
+CLMB.US,D,20241007,000000,96.8606,103.621,96.8606,103.621,82404.437218553,0
+CLMB.US,D,20241008,000000,103.851,106.287,102.083,103.681,41584.768435705,0
+CLMB.US,D,20241009,000000,103.491,105.778,102.852,104,19808.470070036,0
+CLMB.US,D,20241010,000000,103.291,103.975,101.494,102.273,19748.383709864,0
+CLMB.US,D,20241011,000000,102.223,106.207,102.223,105.538,25971.327745011,0
+CLMB.US,D,20241014,000000,106.816,109.033,106.267,106.876,32563.802895215,0
+CLMB.US,D,20241015,000000,107.535,108.679,105.994,107.555,26471.045973775,0
+CLMB.US,D,20241016,000000,109.522,109.903,107.435,107.435,38538.389974985,0
+CLMB.US,D,20241017,000000,108.374,109.143,107.413,107.935,33486.128523856,0
+CLMB.US,D,20241018,000000,108.104,108.294,106.846,107.006,24148.708153127,0
+CLMB.US,D,20241021,000000,107.485,107.875,106.189,107.585,28385.797984589,0
+CLMB.US,D,20241022,000000,107.445,108.194,105.179,105.838,18353.378714537,0
+CLMB.US,D,20241023,000000,105.288,105.838,103.152,104.2,24244.846329402,0
+CLMB.US,D,20241024,000000,105.278,105.278,102.083,102.532,29265.061721773,0
+CLMB.US,D,20241025,000000,102.982,103.751,101.174,101.544,17315.887562234,0
+CLMB.US,D,20241028,000000,102.972,104.869,101.803,104.24,26498.084835852,0
+CLMB.US,D,20241029,000000,103.861,106.587,103.351,106.157,19809.471509372,0
+CLMB.US,D,20241030,000000,106.307,107.465,104.41,105.428,34783.993903571,0
+CLMB.US,D,20241031,000000,117.83,118.421,100.75,102.243,65681.401743349,0
+CLMB.US,D,20241101,000000,102.343,103.217,98.8178,100.036,76283.639995699,0
+CLMB.US,D,20241104,000000,100.585,109.932,99.4868,107.825,64937.332316553,0
+CLMB.US,D,20241105,000000,107.635,110.675,107.415,109.303,39333.532807927,0
+CLMB.US,D,20241106,000000,117.99,122.474,115.344,122.244,51900.595037901,0
+CLMB.US,D,20241107,000000,122.823,123.822,117.88,118.11,40943.847260537,0
+CLMB.US,D,20241108,000000,118.79,121,117.39,119.06,38074,0
+CLMB.US,D,20241111,000000,119.91,120.33,116.798,120.13,31169,0
+CLMB.US,D,20241112,000000,120.32,124.23,120.11,121.16,34990,0
+CLMB.US,D,20241113,000000,121.88,124.5,121.12,121.57,24346,0
+CLMB.US,D,20241114,000000,122.25,124.07,120.6679,121.21,35874,0
+CLMB.US,D,20241115,000000,121.89,122.4577,119.82,120.8,21977,0
+CLMB.US,D,20241118,000000,120.99,126.6,120.99,126.15,43550,0
+CLMB.US,D,20241119,000000,125.05,134.18594,125.015,133.69,44901,0
+CLMB.US,D,20241120,000000,134,134.9,130.82,134.18,52393,0
+CLMB.US,D,20241121,000000,134.81,141.88,134.725,136.55,47750,0
+CLMB.US,D,20241122,000000,138.05,139.88,135.9605,139.88,29239,0
+CLMB.US,D,20241125,000000,142.5,142.5,135.38,137.35,43875,0
+CLMB.US,D,20241126,000000,137,138.77,135.3701,136.27,28163,0
+CLMB.US,D,20241127,000000,136.69,137.875,132.04,133.92,23321,0
+CLMB.US,D,20241129,000000,134.25,135.65,134.25,134.61,18024,0
+CLMB.US,D,20241202,000000,134.19,137.54,131.67,136.92,38593,0
+CLMB.US,D,20241203,000000,137.01,138.8976,132.9601,136.9,34180,0
+CLMB.US,D,20241204,000000,136.38,138.39,134.06,136.75,27184,0
+CLMB.US,D,20241205,000000,137.6,139.9,134,135.87,37857,0
+CLMB.US,D,20241206,000000,136,137,134.54,135.49,22772,0
+CLMB.US,D,20241209,000000,135.84,135.84,128.06,129.66,31373,0
+CLMB.US,D,20241210,000000,128.54,132.27,125.79,131.4,23924,0
+CLMB.US,D,20241211,000000,133.08,134.9,130.33,130.5,66891,0
+CLMB.US,D,20241212,000000,130.2,133.24,129.9455,131.5,24614,0
+CLMB.US,D,20241213,000000,131.01,132.7,125.9,127.11,19136,0
+CLMB.US,D,20241216,000000,126.52,138.095,125.12,135.64,45830,0
+CLMB.US,D,20241217,000000,135.42,135.42,129.3597,133.07,20206,0
+CLMB.US,D,20241218,000000,133.92,138.11,122.61,122.9,33660,0
+CLMB.US,D,20241219,000000,124.83,127.205,121.41,124.38,28471,0
+CLMB.US,D,20241220,000000,121.33,127.75,118.25,124.6,46434,0
+CLMB.US,D,20241223,000000,124.79,126,120.5913,122.95,18229,0
+CLMB.US,D,20241224,000000,122.95,128.93,122.8,128.74,17423,0
+CLMB.US,D,20241226,000000,128.65,129.77,125.3469,128.64,23467,0
+CLMB.US,D,20241227,000000,127.95,128,123.88,126.29,16238,0
+CLMB.US,D,20241230,000000,125.35,129.12,120.6786,126.58,61586,0
+CLMB.US,D,20241231,000000,127,129.71,126,126.75,32111,0
+CLMB.US,D,20250102,000000,126.75,127.57,123.925,124.92,28353,0
+CLMB.US,D,20250103,000000,125.3,129.89,125.3,127.48,38820,0
+CLMB.US,D,20250106,000000,128.35,131,125.4701,126.76,30830,0
+CLMB.US,D,20250107,000000,125.62,132.5108,121.937,124.59,31693,0
+CLMB.US,D,20250108,000000,123.07,125.15,122.01,124.32,15506,0
+CLMB.US,D,20250110,000000,122.67,124.5,122,124.25,28733,0
+CLMB.US,D,20250113,000000,121.2,124.549,120.71,124.02,24876,0
+CLMB.US,D,20250114,000000,124.11,131.27,124.11,126.65,54557,0
+CLMB.US,D,20250115,000000,130.28,131.6022,127.38,129.7,23786,0
+CLMB.US,D,20250116,000000,129.87,129.87,126.96,126.96,18134,0
+CLMB.US,D,20250117,000000,128.01,130.17,126.15,130.17,21790,0
+CLMB.US,D,20250121,000000,131.67,137.76,131.17,136.58,35200,0
+CLMB.US,D,20250122,000000,138.5,138.7799,134.0001,135.24,24054,0
+CLMB.US,D,20250123,000000,134.59,135.8999,133.61,134.29,17407,0
+CLMB.US,D,20250124,000000,133.43,133.43,129.86,132.69,21276,0
+CLMB.US,D,20250127,000000,128.84,129.78,125.1013,126.76,35428,0
+CLMB.US,D,20250128,000000,128,131.26,126.87,130.94,26054,0
+CLMB.US,D,20250129,000000,130.33,131.9399,128,131.22,14251,0
+CLMB.US,D,20250130,000000,131.2,133.07,129.13,129.47,17395,0
+CLMB.US,D,20250131,000000,130.37,131.35,126.05,126.73,22174,0
+CLMB.US,D,20250203,000000,121.25,125.26,118.9,124.81,38229,0
+CLMB.US,D,20250204,000000,124.95,126.75,123.0734,125.67,12207,0
+CLMB.US,D,20250205,000000,126.29,127.6,125.4544,126.71,16388,0
+CLMB.US,D,20250206,000000,127.28,127.78,125.875,127.75,15568,0
+CLMB.US,D,20250207,000000,127.75,127.75,125.41,126.22,19416,0
+CLMB.US,D,20250210,000000,126,129.23,125.85,126.13,18136,0
+CLMB.US,D,20250211,000000,125.01,128.05,125.01,127.43,18246,0
+CLMB.US,D,20250212,000000,124.99,127.26,124.99,126.21,15238,0
+CLMB.US,D,20250213,000000,127.12,129.38,125.0101,128.93,21487,0
+CLMB.US,D,20250214,000000,130,133,126.48,129.38,27971,0
+CLMB.US,D,20250218,000000,130.2,132.8099,125.785,126.56,26730,0
+CLMB.US,D,20250219,000000,126.39,126.39,123.48,123.85,21610,0
+CLMB.US,D,20250220,000000,124,127.34,119.9501,126.34,25221,0
+CLMB.US,D,20250221,000000,128.2,128.2,122.8,124.41,30978,0
+CLMB.US,D,20250224,000000,124.53,124.53,119.85,119.85,41295,0
+CLMB.US,D,20250225,000000,120,121.92,118.5643,120.59,22943,0
+CLMB.US,D,20250226,000000,120.58,125.325,120.58,124,27832,0
+CLMB.US,D,20250227,000000,124.13,124.38,121,121.78,28613,0
+CLMB.US,D,20250228,000000,121,126.64,120.795,122.59,30615,0
+CLMB.US,D,20250303,000000,123.24,123.26,116.39,117.26,39977,0
+CLMB.US,D,20250304,000000,115.48,120,111.9901,117.75,35865,0
+CLMB.US,D,20250305,000000,117.91,122.3,115.25,118.81,67816,0
+CLMB.US,D,20250306,000000,129.59,144.995,126.1,133.995,138868,0
+CLMB.US,D,20250307,000000,132.65,136.0503,127.26,131.86,53783,0
+CLMB.US,D,20250310,000000,123.55,130,118.23,123.55,109533,0
+CLMB.US,D,20250311,000000,123.64,124,118.96,121,46950,0
+CLMB.US,D,20250312,000000,122.82,125,118.65,118.65,27288,0
+CLMB.US,D,20250313,000000,119.13,119.13,111.01,111.21,40494,0
+CLMB.US,D,20250314,000000,112.2,113.4596,109.98,111.66,33806,0
+CLMB.US,D,20250317,000000,111.02,113.5,109.95,111.78,27783,0
+CLMB.US,D,20250318,000000,110.95,114.56,109.1101,113.39,22828,0
+CLMB.US,D,20250319,000000,114.41,119.12,113.935,118.07,25335,0
+CLMB.US,D,20250320,000000,116.82,116.99,114.4701,115.8,33672,0
+CLMB.US,D,20250321,000000,114.26,117.4,112.28,117.38,57035,0
+CLMB.US,D,20250324,000000,119.99,122.15,114.465,116.21,31493,0
+CLMB.US,D,20250325,000000,116.66,117.17,113.82,114.93,22360,0
+CLMB.US,D,20250326,000000,114.67,116.465,111,113.28,15943,0
+CLMB.US,D,20250327,000000,112.03,113.85,110,110,24377,0
+CLMB.US,D,20250328,000000,110,110.9647,108.095,109.02,18968,0
+CLMB.US,D,20250331,000000,108,112.49,106.815,110.76,39125,0
+CLMB.US,D,20250401,000000,110.6,111.115,108.28,110.58,17506,0
+CLMB.US,D,20250402,000000,109.83,111.97,108.71,111.97,21307,0
+CLMB.US,D,20250403,000000,106.75,106.75,99.27,102.78,31376,0
+CLMB.US,D,20250404,000000,98.04,101.21,95.01,99.27,39495,0
+CLMB.US,D,20250407,000000,94.92,102.9,88.9,97.87,34447,0
+CLMB.US,D,20250408,000000,99.9,102.27,94.7301,96.64,40710,0
+CLMB.US,D,20250409,000000,95.31,108.26,95.31,107.03,40929,0
+CLMB.US,D,20250410,000000,103.54,105.33,101.36,104.07,27207,0
+CLMB.US,D,20250411,000000,102.7,106.49,102.595,105.25,13367,0
+CLMB.US,D,20250414,000000,106.92,107.5,103.345,105.9,20517,0
+CLMB.US,D,20250415,000000,105.59,108.3823,105.05,107.04,20600,0
+CLMB.US,D,20250416,000000,106.33,106.81,104.335,105.96,21915,0
+CLMB.US,D,20250417,000000,106.01,107.535,104.8833,106.47,41722,0
+CLMB.US,D,20250421,000000,106.12,108.25,104.5772,105.51,22611,0
+CLMB.US,D,20250422,000000,107.17,107.62,104.69,106.39,29941,0
+CLMB.US,D,20250423,000000,110.04,110.04,104.51,104.7,32413,0
+CLMB.US,D,20250424,000000,105.1,107.59,104.64,107.59,25441,0
+CLMB.US,D,20250425,000000,106.55,109.5624,105.4594,109.14,35006,0
+CLMB.US,D,20250428,000000,109.29,109.5,106.56,107.28,45309,0
+CLMB.US,D,20250429,000000,107.04,108.8539,106.01,107.4,45140,0
+CLMB.US,D,20250430,000000,106.54,106.6632,103.1801,105.4,35344,0
+CLMB.US,D,20250501,000000,102.92,108.56,94.98,100.61,69003,0
+CLMB.US,D,20250502,000000,102.02,105.24,99.7101,101.27,37383,0
+CLMB.US,D,20250505,000000,100,102.47,99.74,101.91,42501,0
+CLMB.US,D,20250506,000000,100.15,108.48,100.15,106.415,41576,0
+CLMB.US,D,20250507,000000,105.71,106.76,102.06,103.49,40135,0
+CLMB.US,D,20250508,000000,105.33,106.425,102.74,105.32,20062,0
+CLMB.US,D,20250509,000000,105.32,107.52,103,107.31,28139,0
+CLMB.US,D,20250512,000000,107.31,110.68,107.14,109.72,29647,0
+CLMB.US,D,20250513,000000,110.66,112.9837,109,109.81,56571,0
+CLMB.US,D,20250514,000000,109.8,112.674,107.745,107.75,28825,0
+CLMB.US,D,20250515,000000,107.65,110.81,105.74,110.275,24608,0
+CLMB.US,D,20250516,000000,109.95,110.92,107.6,108.55,43303,0
+CLMB.US,D,20250519,000000,107.61,108.1055,105.74,107.99,35237,0
+CLMB.US,D,20250520,000000,107.69,109.32,107.09,108.98,56515,0
+CLMB.US,D,20250521,000000,107.29,109.0015,105.3046,107.11,31339,0
+CLMB.US,D,20250522,000000,106.1799,106.88,103.28,104.61,20454,0
+CLMB.US,D,20250523,000000,103.44,107.06,103.44,104.97,99283,0
+CLMB.US,D,20250527,000000,106.18,108.4289,105,107.95,51092,0
+CLMB.US,D,20250528,000000,107.64,107.72,105.935,106.8,130587,0
+CLMB.US,D,20250529,000000,105.65,110.8,104.01,110.635,219124,0
+CLMB.US,D,20250530,000000,109.63,110.54,106.0677,110.175,317857,0
+CLMB.US,D,20250602,000000,109.62,109.62,106.7597,107.5,99178,0
+CLMB.US,D,20250603,000000,107.68,108.93,104.74,107.12,114540,0
+CLMB.US,D,20250604,000000,107.63,108.31,102.9,103.1,56505,0
+CLMB.US,D,20250605,000000,103.5,106.0478,103.15,103.4,65277,0
+CLMB.US,D,20250606,000000,105.01,105.42,103.32,105.41,145738,0
+CLMB.US,D,20250609,000000,106.48,107.07,105.02,106.32,92876,0
+CLMB.US,D,20250610,000000,106.42,107.69,104.7,107.5,119206,0
+CLMB.US,D,20250611,000000,107.95,108,104.395,105.77,85765,0
+CLMB.US,D,20250612,000000,105.32,106.3,104.8,106.07,64623,0
+CLMB.US,D,20250613,000000,104.57,106.6422,103,105,83521,0
+CLMB.US,D,20250616,000000,105.44,106.5,104.31,105.87,61036,0
+CLMB.US,D,20250617,000000,105.59,107.44,104.61,106.17,111566,0
+CLMB.US,D,20250618,000000,105.95,108.39,104.64,104.65,94687,0
+CLMB.US,D,20250620,000000,105.69,105.69,98.3757,99.69,122585,0
+CLMB.US,D,20250623,000000,99.81,100.7,97.99,100.6,76317,0
+CLMB.US,D,20250624,000000,101.51,101.99,97.53,100.2,91874,0
+CLMB.US,D,20250625,000000,100.5,101.75,97.1142,100.44,102828,0
+CLMB.US,D,20250626,000000,100.5,102.69,98.66,102.56,132748,0
+CLMB.US,D,20250627,000000,103.24,104.19,101.07,103.33,125535,0
+CLMB.US,D,20250630,000000,103.33,107.21,102.185,106.91,157956,0
+CLMB.US,D,20250701,000000,107,109.76,105.28,107.07,235367,0
+CLMB.US,D,20250702,000000,107.38,109.32,102.13,108.89,158602,0
+CLMB.US,D,20250703,000000,108.97,112.27,107.74,112.2,31248,0
+CLMB.US,D,20250707,000000,111.07,112.8,110.7,111.51,69733,0
+CLMB.US,D,20250708,000000,112.3,112.735,110.785,112.24,58195,0
+CLMB.US,D,20250709,000000,113.37,116.27,111.93,116.23,39128,0
+CLMB.US,D,20250710,000000,115.81,115.81,111.86,112.41,98312,0
+CLMB.US,D,20250711,000000,111.94,112.16,108.18,108.2,101432,0
+CLMB.US,D,20250714,000000,108.2,109.8,107.91,109.28,105191,0
+CLMB.US,D,20250715,000000,110.2,110.27,106.4901,107.67,94106,0
+CLMB.US,D,20250716,000000,108.35,109.5,103.32,105.64,49886,0
+CLMB.US,D,20250717,000000,105.8,107.1524,103.32,103.32,41975,0
+CLMB.US,D,20250718,000000,104.18,104.36,99.75,100.88,54941,0
+CLMB.US,D,20250721,000000,101.05,101.6351,98.94,98.96,40677,0
+CLMB.US,D,20250722,000000,98.85,100.02,98.14,98.14,40723,0
+CLMB.US,D,20250723,000000,98.69,101.1,98.39,100.77,32379,0
+CLMB.US,D,20250724,000000,101.07,101.07,97.91,98.155,27117,0
+CLMB.US,D,20250725,000000,98.78,99.505,97.49,99.05,45603,0
+CLMB.US,D,20250728,000000,99.5,101.56,99.43,100.9,28824,0
+CLMB.US,D,20250729,000000,101.81,103.37,100.45,101.1,43960,0
+CLMB.US,D,20250730,000000,101.51,103.775,101.51,101.54,47876,0
+CLMB.US,D,20250731,000000,113,124,108.53,118,182170,0
+CLMB.US,D,20250801,000000,116.64,117.98,110.3,111.25,166591,0
+CLMB.US,D,20250804,000000,111.25,113.19,105.985,107.32,87685,0
+CLMB.US,D,20250805,000000,107.49,108.25,104.36,107.87,43928,0
+CLMB.US,D,20250806,000000,111.14,111.14,106.595,108.6,24651,0
+CLMB.US,D,20250807,000000,108.9,113.74,108.9,113.5,37574,0
+CLMB.US,D,20250808,000000,113.12,116.045,113.12,114.97,36254,0
+CLMB.US,D,20250811,000000,115,118.96,115,118.675,79840,0
+CLMB.US,D,20250812,000000,119.62,126.4425,118.51,124.89,151959,0
+CLMB.US,D,20250813,000000,124.98,130.32,124.8901,128.53,80303,0
+CLMB.US,D,20250814,000000,127.9,129.26,123.61,123.61,53876,0
+CLMB.US,D,20250815,000000,123.78,123.78,117.77,118.75,77090,0
+CLMB.US,D,20250818,000000,118.77,120.71,116.795,117.59,37509,0
+CLMB.US,D,20250819,000000,118.3,120.53,117.58,118.65,55583,0
+CLMB.US,D,20250820,000000,118.3,122.25,115.75,116.25,66463,0
+CLMB.US,D,20250821,000000,116.45,118.86,115.35,117.65,77106,0
+CLMB.US,D,20250822,000000,118.78,125,118.78,123.86,38329,0
+CLMB.US,D,20250825,000000,123.86,124.5725,122.2,122.59,28714,0
+CLMB.US,D,20250826,000000,122.86,125.26,122.405,123.22,31524,0
+CLMB.US,D,20250827,000000,122.5,124.78,122.5,124.75,23542,0
+CLMB.US,D,20250828,000000,124.72,127.12,123.3,124.27,37337,0
+CLMB.US,D,20250829,000000,124.91,125.02,122.86,123.56,26677,0
+CLMB.US,D,20250902,000000,122.62,125.275,122,124.61,35793,0
+CLMB.US,D,20250903,000000,124.42,125.9999,123.045,125.43,25287,0
+CLMB.US,D,20250904,000000,126,131.41,125.56,131.41,51603,0
+CLMB.US,D,20250905,000000,132.46,133.46,128.6,128.61,43417,0
+CLMB.US,D,20250908,000000,128.61,128.9,126.61,126.72,34241,0
+CLMB.US,D,20250909,000000,126.72,127.7299,124.54,125.22,38040,0
+CLMB.US,D,20250910,000000,126.05,127.48,125.09,127,32895,0
+CLMB.US,D,20250911,000000,127.74,131.34,127.74,130.59,34261,0
+CLMB.US,D,20250912,000000,131.09,132.27,129.36,131.76,37437,0
+CLMB.US,D,20250915,000000,131.76,133.545,130.56,132.38,35839,0
+CLMB.US,D,20250916,000000,132.45,132.93,130.22,132.84,25787,0
+CLMB.US,D,20250917,000000,133.41,133.9,130.17,130.58,32546,0
+CLMB.US,D,20250918,000000,131.46,134.55,131.46,134.31,34890,0
+CLMB.US,D,20250919,000000,134.65,134.65,132.12,132.17,44326,0
+CLMB.US,D,20250922,000000,132.01,136.54,132.01,136.065,41404,0
+CLMB.US,D,20250923,000000,137.83,142.66,137.46,141.17,76157,0
+CLMB.US,D,20250924,000000,142.28,142.9,138.95,139.13,71691,0
+CLMB.US,D,20250925,000000,137.43,137.6408,131.655,132.63,39760,0
+CLMB.US,D,20250926,000000,133.1,136.08,133.1,135.595,48651,0
+CLMB.US,D,20250929,000000,135.86,138.37,135.6,138.37,49154,0
+CLMB.US,D,20250930,000000,137.09,139.73,133.15,134.84,121167,0
+CLMB.US,D,20251001,000000,133.5,137.62,131.78,137.37,60494,0
+CLMB.US,D,20251002,000000,138.225,139,135.34,137.51,49864,0
+CLMB.US,D,20251003,000000,138.69,140.8277,138.13,140,49868,0
+CLMB.US,D,20251006,000000,141.4,145.02,140.68,143.4,50899,0
+CLMB.US,D,20251007,000000,144.35,144.35,135.71,136.39,39279,0
+CLMB.US,D,20251008,000000,137.03,137.97,134.185,136.83,33055,0
+CLMB.US,D,20251009,000000,137.09,137.09,130.32,131.07,48224,0
+CLMB.US,D,20251010,000000,131.59,132.32,128.66,128.66,49072,0
+CLMB.US,D,20251013,000000,131.41,133.42,129.5979,133.05,34019,0
+CLMB.US,D,20251014,000000,130.63,136.675,129.21,135.96,40972,0
+CLMB.US,D,20251015,000000,136.71,140.27,136.71,140.2,59819,0
+CLMB.US,D,20251016,000000,139.95,140.24,133.86,133.86,47616,0
+CLMB.US,D,20251017,000000,132.43,133.415,125.8,126.39,63131,0
+CLMB.US,D,20251020,000000,127.75,132.31,127.75,130.6,25233,0
+CLMB.US,D,20251021,000000,129.59,132.2,128.83,129.96,21547,0
+CLMB.US,D,20251022,000000,128.87,130.45,127.3594,129.65,22803,0
+CLMB.US,D,20251023,000000,130.24,132.84,127,131.19,23702,0
+CLMB.US,D,20251024,000000,133.28,133.385,131.35,131.905,18576,0
+CLMB.US,D,20251027,000000,133.44,133.8495,129.81,130.59,18038,0
+CLMB.US,D,20251028,000000,130.69,136.14,130.31,133.55,34551,0
+CLMB.US,D,20251029,000000,134.74,135.025,129.435,133.46,45978,0
+CLMB.US,D,20251030,000000,129.74,130.805,117.42,122.75,69319,0
+CLMB.US,D,20251031,000000,123,123,107.2701,111.08,83101,0
+CLMB.US,D,20251103,000000,111.16,119.49,111.16,116.97,56284,0
+CLMB.US,D,20251104,000000,115.89,115.89,111.865,113.25,45379,0
+CLMB.US,D,20251105,000000,113.67,115.0425,111.46,112.84,32219,0
+CLMB.US,D,20251106,000000,111.57,111.98,109.56,109.61,28222,0
+CLMB.US,D,20251107,000000,109.61,111.225,109.4,110.53,27441,0
+CLMB.US,D,20251110,000000,111.41,113.5,106.975,107.62,36568,0
+CLMB.US,D,20251111,000000,106.81,108.11,105.445,107.07,42586,0
+CLMB.US,D,20251112,000000,108.02,111,107.082,110.63,40031,0
+CLMB.US,D,20251113,000000,110.71,111.38,108.3632,110.5,52484,0
+CLMB.US,D,20251114,000000,109.34,112.55,107.705,109.3,50747,0
+CLMB.US,D,20251117,000000,108.72,109.92,103.36,103.44,60077,0
+CLMB.US,D,20251118,000000,103.4,104.435,101.51,103.94,30300,0
+CLMB.US,D,20251119,000000,103.5,104.91,102,103.65,25242,0
+CLMB.US,D,20251120,000000,105.59,107.055,100.54,100.59,42214,0
+CLMB.US,D,20251121,000000,100.78,105.12,100,104.975,37715,0
+CLMB.US,D,20251124,000000,106.59,108.64,99.1801,102.32,121012,0
+CLMB.US,D,20251125,000000,97.61,101.69,92.23,101.16,97263,0
+CLMB.US,D,20251126,000000,100.66,103,99.855,100.02,55130,0
+CLMB.US,D,20251128,000000,100.26,102.1,100.0001,101.06,74196,0
+CLMB.US,D,20251201,000000,98.8,103.1124,98.8,101.63,55590,0
+CLMB.US,D,20251202,000000,101.79,104,100.71,103,38968,0
+CLMB.US,D,20251203,000000,103.19,106.61,101.675,106.31,48185,0
+CLMB.US,D,20251204,000000,107.12,107.66,104.6,107.58,28465,0
+CLMB.US,D,20251205,000000,107.63,110.2,106.13,109.67,41385,0
+CLMB.US,D,20251208,000000,109.64,111.21,109.1,110.69,50608,0
+CLMB.US,D,20251209,000000,110.59,112,106.06,108.05,46676,0
+CLMB.US,D,20251210,000000,108,110.21,106.95043,110.1,50584,0
+CLMB.US,D,20251211,000000,109.59,111.9299,108.59,109.81,37286,0
+CLMB.US,D,20251212,000000,109.32,111.155,107.27,107.92,45629,0
+CLMB.US,D,20251215,000000,108.44,109.99,105.86,108.54,105540,0
+CLMB.US,D,20251216,000000,110.8,111.7917,109.9,111.31,111438,0
+CLMB.US,D,20251217,000000,110.8,113.48,108.57,109.09,90186,0
+CLMB.US,D,20251218,000000,110.69,111.15,106.97,107.8,85757,0
+CLMB.US,D,20251219,000000,107.35,109.955,106.47,107.82,139297,0
+CLMB.US,D,20251222,000000,109.01,110.5,105.99,106.83,127175,0
+CLMB.US,D,20251223,000000,105.9,108.8725,105.2732,108.05,168950,0
+CLMB.US,D,20251224,000000,107.13,107.8,101.9,105.32,83847,0
+CLMB.US,D,20251226,000000,105.12,106.32,103.75,104.11,64576,0
+CLMB.US,D,20251229,000000,104.43,105.94,102.885,104.68,49827,0
+CLMB.US,D,20251230,000000,104.84,104.84,101.4001,103.43,151476,0
+CLMB.US,D,20251231,000000,103.21,103.89,101.2701,102.79,176646,0
+CLMB.US,D,20260102,000000,103.16,104.52,99.16,100.53,129288,0
+CLMB.US,D,20260105,000000,101.08,108.98,100.92,108.55,119606,0
+CLMB.US,D,20260106,000000,107.29,111.16,104.02,110.63,165382,0
+CLMB.US,D,20260107,000000,110.44,112.595,110.44,111.55,62031,0
+CLMB.US,D,20260108,000000,112.28,116.05,111.95,116.05,62883,0
+CLMB.US,D,20260109,000000,116.8,119.6,115.885,119.4,72569,0
+CLMB.US,D,20260112,000000,118.99,119.37,114.38,118.26,80428,0
+CLMB.US,D,20260113,000000,119.03,123.07,117.41,122.24,115187,0
+CLMB.US,D,20260114,000000,122.82,123.71,119.335,122.28,71615,0
+CLMB.US,D,20260115,000000,122.76,129.83,122.3,127.51,62898,0
+CLMB.US,D,20260116,000000,127.53,128,125.3,127.56,66236,0
+CLMB.US,D,20260120,000000,125.5,126.45,119.87,119.9,48112,0
+CLMB.US,D,20260121,000000,121.47,122.09,116.025,120.52,62005,0
+CLMB.US,D,20260122,000000,121.97,123.165,120.2,120.44,62044,0
+CLMB.US,D,20260123,000000,120.44,120.44,116.925,118.7,44536,0
+CLMB.US,D,20260126,000000,118.64,120.5609,116.69,117.59,60764,0
+CLMB.US,D,20260127,000000,117.78,121.015,115,119.18,88485,0
+CLMB.US,D,20260128,000000,119.8,120.6,118.285,120.33,35721,0
+CLMB.US,D,20260129,000000,121.29,123.27,118.945,123.27,42802,0
+CLMB.US,D,20260130,000000,121.35,123.73,117.865,118.59,103903,0
+CLMB.US,D,20260202,000000,119.28,120.45,118.325,119.46,47842,0
+CLMB.US,D,20260203,000000,119.045,121.65,117.39,120.13,41550,0
+CLMB.US,D,20260204,000000,120.97,121.05,118.16,119.87,35321,0
+CLMB.US,D,20260205,000000,119.87,120.94,117.92,118.7,38783,0
+CLMB.US,D,20260206,000000,120.82,124.89,120.77,122.65,44663,0
+CLMB.US,D,20260209,000000,122.65,123.2,119.72,120.18,74920,0
+CLMB.US,D,20260210,000000,120.1,120.51,117.34,117.35,49622,0
+CLMB.US,D,20260211,000000,118.02,119,114.2275,116.22,77201,0
+CLMB.US,D,20260212,000000,117.67,124.89,115.08,116.56,64951,0
+CLMB.US,D,20260213,000000,117.49,122.07,116.59,121.05,46152,0
+CLMB.US,D,20260217,000000,120.72,121.55,116.88,117.43,42850,0
+CLMB.US,D,20260218,000000,117.78,118.95,115.31,118.08,80115,0
diff --git a/daily/us/nasdaq stocks/1/cmmb.us.txt b/daily/us/nasdaq stocks/1/cmmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3d3943056c7040dc23ca43a3010756a701f1e8d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmmb.us.txt	
@@ -0,0 +1,1759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMMB.US,D,20190212,000000,736,736,672.64,691.2,10155.75,0
+CMMB.US,D,20190213,000000,697.6,697.6,558.08,585.6,2001,0
+CMMB.US,D,20190214,000000,587.52,588.8,561.4,588.8,885,0
+CMMB.US,D,20190215,000000,588.8,604.16,570.24,595.2,480.25,0
+CMMB.US,D,20190219,000000,595.2,595.2,558.72,576,349.5,0
+CMMB.US,D,20190220,000000,579.2,579.2,559.36,569.6,122.75,0
+CMMB.US,D,20190221,000000,586.24,592,572.52,579.2,152.75,0
+CMMB.US,D,20190222,000000,592,592,560,579.84,167.25,0
+CMMB.US,D,20190225,000000,576.64,576.64,536.96,536.96,617,0
+CMMB.US,D,20190226,000000,537.6,537.6,519.04,524.8,260.25,0
+CMMB.US,D,20190227,000000,531.2,536.96,468.96,511.36,247.25,0
+CMMB.US,D,20190228,000000,515.2,519.68,510.08,512,205,0
+CMMB.US,D,20190301,000000,506.88,512,506.24,511.04,132.75,0
+CMMB.US,D,20190304,000000,518.4,519.04,507.4,512.64,261.25,0
+CMMB.US,D,20190305,000000,515.2,515.2,490.88,510.76,113.25,0
+CMMB.US,D,20190306,000000,512,513.92,498.56,498.56,280.75,0
+CMMB.US,D,20190307,000000,513.28,515.2,491.52,501.44,320.25,0
+CMMB.US,D,20190308,000000,490.24,493.76,482.56,493.76,161.75,0
+CMMB.US,D,20190311,000000,505.6,507.16,491.56,492.08,55.25,0
+CMMB.US,D,20190312,000000,494.72,497.4,492.8,492.8,48.5,0
+CMMB.US,D,20190313,000000,492.16,494.08,471.68,483.84,165.25,0
+CMMB.US,D,20190314,000000,480.64,480.64,431.04,460.8,291.25,0
+CMMB.US,D,20190315,000000,448,455.16,417.92,447.36,797.75,0
+CMMB.US,D,20190318,000000,446.72,460.8,432,451.2,732.25,0
+CMMB.US,D,20190319,000000,449.92,454.4,429.44,448,112.5,0
+CMMB.US,D,20190320,000000,437.76,437.76,427.52,432,79.75,0
+CMMB.US,D,20190321,000000,432,439.6,427.68,439.6,27.25,0
+CMMB.US,D,20190322,000000,445.44,445.44,435.2,445.44,159.5,0
+CMMB.US,D,20190325,000000,451.2,451.2,432.64,448,153.75,0
+CMMB.US,D,20190326,000000,428.12,432,427.52,432,30,0
+CMMB.US,D,20190327,000000,439.04,477.44,427.52,453.76,938.25,0
+CMMB.US,D,20190328,000000,427.52,450.56,413.2,448,746.5,0
+CMMB.US,D,20190329,000000,446.72,446.72,426.88,434.88,186,0
+CMMB.US,D,20190401,000000,442.88,446.72,432,445.44,49.75,0
+CMMB.US,D,20190402,000000,443.2,443.2,374.4,428.16,105.5,0
+CMMB.US,D,20190403,000000,446.72,460.8,435.2,441.6,128,0
+CMMB.US,D,20190404,000000,423.28,444.8,400.64,422.4,355.25,0
+CMMB.US,D,20190405,000000,416,449.76,416,416,40.5,0
+CMMB.US,D,20190408,000000,439.68,439.68,422.4,438.72,147,0
+CMMB.US,D,20190409,000000,435.84,438.08,402.56,417.28,264.5,0
+CMMB.US,D,20190410,000000,413.44,426.88,403.2,426.88,95,0
+CMMB.US,D,20190411,000000,420.48,429.2,402.56,407.04,122.5,0
+CMMB.US,D,20190412,000000,420.68,420.68,403.2,403.2,78.75,0
+CMMB.US,D,20190415,000000,403.2,403.2,400.64,400.64,20,0
+CMMB.US,D,20190416,000000,400,430.04,392.32,424.96,48.25,0
+CMMB.US,D,20190417,000000,412.16,412.16,378.88,383.36,152.5,0
+CMMB.US,D,20190418,000000,384,409.6,371.2,390.4,472.5,0
+CMMB.US,D,20190422,000000,371.84,383.36,365.44,369.92,28.5,0
+CMMB.US,D,20190423,000000,395.52,400.64,363.008,375.04,143.75,0
+CMMB.US,D,20190424,000000,368.044,373.76,368.044,371.2,18.25,0
+CMMB.US,D,20190425,000000,364.8,375.18,364.48,375.18,53.75,0
+CMMB.US,D,20190426,000000,364.8,383.36,364.8,375.04,16.75,0
+CMMB.US,D,20190429,000000,389.76,396.792,381.44,381.44,41,0
+CMMB.US,D,20190430,000000,371.2,375.04,371.2,372.8,97.5,0
+CMMB.US,D,20190501,000000,366.72,395,359.68,384,33.5,0
+CMMB.US,D,20190502,000000,382.208,383.744,382.208,383.744,3.25,0
+CMMB.US,D,20190503,000000,358.4,426.36,358.4,366.72,60.75,0
+CMMB.US,D,20190507,000000,376.32,380.8,376.32,380.8,13,0
+CMMB.US,D,20190508,000000,380.8,380.8,358.4,379,48.75,0
+CMMB.US,D,20190509,000000,362.24,362.24,353.28,354.56,49.25,0
+CMMB.US,D,20190513,000000,354.56,364.8,353.92,364.8,14.75,0
+CMMB.US,D,20190514,000000,356.332,362.388,354.56,361.524,60.25,0
+CMMB.US,D,20190515,000000,355.2,361.804,339.84,361.804,25,0
+CMMB.US,D,20190516,000000,361.592,361.592,342.4,360.312,60.5,0
+CMMB.US,D,20190517,000000,359.264,359.264,338.624,338.624,157,0
+CMMB.US,D,20190520,000000,340.96,348.568,329.6,329.6,61.75,0
+CMMB.US,D,20190521,000000,356.372,356.372,344.116,348.152,23.5,0
+CMMB.US,D,20190522,000000,334.08,335.432,334.08,335.432,18,0
+CMMB.US,D,20190523,000000,336,336,314.24,321.28,70,0
+CMMB.US,D,20190524,000000,318.72,319.36,316.8,316.8,29.25,0
+CMMB.US,D,20190528,000000,313.6,313.6,302.712,306.904,38.75,0
+CMMB.US,D,20190529,000000,304,332.8,288.64,314.24,325.75,0
+CMMB.US,D,20190530,000000,298.88,321.28,287.68,318.72,366.75,0
+CMMB.US,D,20190531,000000,320,320,320,320,3.25,0
+CMMB.US,D,20190603,000000,300.3,317.908,300.3,313.6,35.25,0
+CMMB.US,D,20190604,000000,315.704,315.704,295.68,307.2,99.75,0
+CMMB.US,D,20190605,000000,320,320,300.8,318.08,76.75,0
+CMMB.US,D,20190606,000000,291.456,298.08,291.456,296.96,29,0
+CMMB.US,D,20190607,000000,270.144,293.76,270.144,293.76,47.25,0
+CMMB.US,D,20190610,000000,287.016,298.24,287.016,297.6,27.25,0
+CMMB.US,D,20190611,000000,284.8,284.8,275.2,275.84,76,0
+CMMB.US,D,20190612,000000,269.44,269.44,241.3,247.04,298,0
+CMMB.US,D,20190613,000000,293.76,293.76,275.2,280.248,121.5,0
+CMMB.US,D,20190614,000000,300.16,301.44,272,272,53.5,0
+CMMB.US,D,20190617,000000,273.28,275.2,272.64,275.2,10.25,0
+CMMB.US,D,20190618,000000,290.552,308.332,261.76,294.4,64,0
+CMMB.US,D,20190620,000000,304,313.6,288,288,161,0
+CMMB.US,D,20190621,000000,288,291.712,281.6,288,17.5,0
+CMMB.US,D,20190624,000000,268.16,285.4,265.6,284.8,27,0
+CMMB.US,D,20190625,000000,302.08,302.08,271.36,272,7,0
+CMMB.US,D,20190626,000000,274.56,284.8,274.56,274.56,63,0
+CMMB.US,D,20190627,000000,265.6,287.36,246.4,284.16,136.75,0
+CMMB.US,D,20190628,000000,281.92,286.72,278.464,286.72,25.25,0
+CMMB.US,D,20190701,000000,291.2,291.2,280.96,286.72,16,0
+CMMB.US,D,20190702,000000,246.504,291.2,246.504,272.632,40,0
+CMMB.US,D,20190703,000000,272.648,287.488,272.64,286.464,50.25,0
+CMMB.US,D,20190705,000000,281.992,285.44,281.992,284.896,16.25,0
+CMMB.US,D,20190709,000000,291.2,291.2,268.8,282.88,85,0
+CMMB.US,D,20190710,000000,303.36,303.36,291.84,291.84,119.25,0
+CMMB.US,D,20190711,000000,288.64,297.6,281.6,291.2,186.75,0
+CMMB.US,D,20190712,000000,289.28,296.96,289.28,296.952,12.25,0
+CMMB.US,D,20190715,000000,296.96,296.96,275.2,275.2,15,0
+CMMB.US,D,20190716,000000,288,288,269.12,270.72,17.25,0
+CMMB.US,D,20190718,000000,272,277.76,267.52,275.2,31.5,0
+CMMB.US,D,20190719,000000,270.72,272.008,258.56,271.992,83,0
+CMMB.US,D,20190722,000000,278.4,289.912,272.008,289.912,15.75,0
+CMMB.US,D,20190723,000000,272,280.96,246.4,262.4,732,0
+CMMB.US,D,20190724,000000,263.788,263.788,237.644,244.48,522,0
+CMMB.US,D,20190725,000000,236.8,243.832,209.92,230.4,220.25,0
+CMMB.US,D,20190726,000000,241.92,242.56,216,229.12,76.75,0
+CMMB.US,D,20190729,000000,229.12,229.12,211.2,214.4,241,0
+CMMB.US,D,20190730,000000,221.024,221.024,195.84,201.92,403.5,0
+CMMB.US,D,20190731,000000,200.5,202.88,178.248,190.08,1354.25,0
+CMMB.US,D,20190801,000000,185.6,191.36,174.72,181.12,70.75,0
+CMMB.US,D,20190802,000000,182.4,223.36,176,204.16,1547.75,0
+CMMB.US,D,20190805,000000,201.6,213.12,174.72,208,1185,0
+CMMB.US,D,20190806,000000,208,208,183.04,192.32,308.25,0
+CMMB.US,D,20190807,000000,198.4,203.52,188.344,201.6,162.25,0
+CMMB.US,D,20190808,000000,193.92,200.96,179.208,179.84,585,0
+CMMB.US,D,20190809,000000,179.208,184.052,161.856,174.072,291.75,0
+CMMB.US,D,20190812,000000,174.72,179.2,164.48,164.48,283.25,0
+CMMB.US,D,20190813,000000,159.36,191.956,159.36,178.56,426,0
+CMMB.US,D,20190814,000000,174.72,180.48,163.2,163.2,429.25,0
+CMMB.US,D,20190815,000000,165.944,165.944,137.6,150.08,793,0
+CMMB.US,D,20190816,000000,152.856,163.2,148.48,151.68,300,0
+CMMB.US,D,20190819,000000,147.2,154.24,133.44,135.68,820,0
+CMMB.US,D,20190820,000000,135.68,158.08,135.68,152.232,602.5,0
+CMMB.US,D,20190821,000000,151.04,165.12,147.84,155.52,242,0
+CMMB.US,D,20190822,000000,157.44,160.64,152.32,156.16,242,0
+CMMB.US,D,20190823,000000,148.968,153.6,144.64,151.68,142.25,0
+CMMB.US,D,20190826,000000,147.2,147.2,147.2,147.2,4,0
+CMMB.US,D,20190827,000000,149.868,164.232,137.6,146.552,299.25,0
+CMMB.US,D,20190828,000000,140.16,147.2,138.292,147.2,44.5,0
+CMMB.US,D,20190829,000000,140.8,144,131.636,143.36,364,0
+CMMB.US,D,20190830,000000,139.52,158.08,135.68,158.08,2337,0
+CMMB.US,D,20190903,000000,163.84,163.84,142.08,154.24,956,0
+CMMB.US,D,20190904,000000,154.88,154.88,144,153.6,39.25,0
+CMMB.US,D,20190905,000000,154.24,165.76,131.2,157.44,4769.25,0
+CMMB.US,D,20190906,000000,156.8,158.72,141.568,158.08,791.5,0
+CMMB.US,D,20190909,000000,146.56,157.44,144.32,148.48,835.25,0
+CMMB.US,D,20190910,000000,150.4,172.8,148.672,163.02,2864,0
+CMMB.US,D,20190911,000000,163.2,176,156.8,171.52,1224.5,0
+CMMB.US,D,20190912,000000,179.136,180.28,163.84,166.376,603.25,0
+CMMB.US,D,20190913,000000,165.76,171.608,139.52,161.92,791.75,0
+CMMB.US,D,20190916,000000,156.16,161.28,154.88,155.56,291.75,0
+CMMB.US,D,20190917,000000,154.88,158.72,152.32,152.408,213.25,0
+CMMB.US,D,20190918,000000,152.96,156.172,139.52,149.224,342.75,0
+CMMB.US,D,20190919,000000,152.896,161.912,139.52,160.64,1047,0
+CMMB.US,D,20190920,000000,158.72,167.68,156.8,162.88,458.25,0
+CMMB.US,D,20190923,000000,165.76,179.832,160.16,170.88,2144.5,0
+CMMB.US,D,20190924,000000,167.04,192,167.04,170.24,2725.75,0
+CMMB.US,D,20190925,000000,168.96,168.96,150.4,156.8,397.5,0
+CMMB.US,D,20190926,000000,148.48,160,145.92,152.96,306.75,0
+CMMB.US,D,20190927,000000,152.96,159.68,147.2,147.2,240.5,0
+CMMB.US,D,20190930,000000,143.436,148.076,142.08,147.156,226.75,0
+CMMB.US,D,20191001,000000,144,151.04,144,144.64,45.25,0
+CMMB.US,D,20191002,000000,140.8,147.2,138.24,147.2,91.75,0
+CMMB.US,D,20191003,000000,147.2,147.2,140.16,143.68,137,0
+CMMB.US,D,20191004,000000,138.24,138.24,138.24,138.24,2.25,0
+CMMB.US,D,20191007,000000,140.792,146.56,136.96,140.16,474.25,0
+CMMB.US,D,20191008,000000,141.44,141.44,137.6,140.48,298.25,0
+CMMB.US,D,20191009,000000,136.32,145.92,136.32,141.352,436,0
+CMMB.US,D,20191010,000000,138.24,145.92,135.68,138.24,1089,0
+CMMB.US,D,20191014,000000,138.24,146.56,138.24,142.72,401.5,0
+CMMB.US,D,20191015,000000,138.88,150.4,136.32,136.32,439,0
+CMMB.US,D,20191016,000000,148.44,148.44,135.04,136.32,113.5,0
+CMMB.US,D,20191017,000000,135.04,141.44,131.2,138.88,322.75,0
+CMMB.US,D,20191018,000000,136.96,157.44,135.68,145.92,1339,0
+CMMB.US,D,20191021,000000,146.56,146.56,138.88,138.88,213.5,0
+CMMB.US,D,20191022,000000,140.8,147.2,137.6,144,523.75,0
+CMMB.US,D,20191023,000000,140.8,144,138.24,139.52,67.25,0
+CMMB.US,D,20191024,000000,137.6,145.6,131.84,137.6,220.5,0
+CMMB.US,D,20191025,000000,137.6,149.76,137.6,149.76,293.25,0
+CMMB.US,D,20191028,000000,146.56,150.4,140.8,140.8,120.25,0
+CMMB.US,D,20191029,000000,144,151.04,141.44,142.08,133,0
+CMMB.US,D,20191030,000000,145.92,146.56,142.08,142.08,16.5,0
+CMMB.US,D,20191031,000000,144,159.36,140.52,147.84,1215,0
+CMMB.US,D,20191101,000000,153.6,158.72,147.2,158.72,83,0
+CMMB.US,D,20191104,000000,158.08,158.72,152.32,158.08,143.75,0
+CMMB.US,D,20191105,000000,156.8,157.76,149.12,153.856,260,0
+CMMB.US,D,20191106,000000,150.4,157.9,149.76,149.76,10.25,0
+CMMB.US,D,20191107,000000,147.84,154.232,141.44,147.84,576.25,0
+CMMB.US,D,20191108,000000,148.48,154.88,148.48,151.68,175,0
+CMMB.US,D,20191111,000000,148.48,155.464,144.64,147,244.25,0
+CMMB.US,D,20191112,000000,142.168,146.88,142.168,144.008,18.5,0
+CMMB.US,D,20191113,000000,144,149.76,141.44,149.12,103.75,0
+CMMB.US,D,20191114,000000,144.64,150.656,138.24,149.12,51,0
+CMMB.US,D,20191115,000000,97.484,126.08,81.92,122.88,5485,0
+CMMB.US,D,20191118,000000,113.28,113.28,85.76,101.76,836.5,0
+CMMB.US,D,20191119,000000,101.76,101.76,90.88,93.864,336.75,0
+CMMB.US,D,20191120,000000,92.8,92.8,80,86.4,448,0
+CMMB.US,D,20191121,000000,83.84,90.88,81.288,81.6,295.25,0
+CMMB.US,D,20191122,000000,80,92.8,80,87.68,435.25,0
+CMMB.US,D,20191125,000000,87.68,94.08,83.456,86.156,474,0
+CMMB.US,D,20191126,000000,81.356,90.24,81.356,84.876,139.25,0
+CMMB.US,D,20191127,000000,79.264,90.56,79.264,86.824,61.75,0
+CMMB.US,D,20191129,000000,90.88,90.88,81.28,90.24,135.25,0
+CMMB.US,D,20191202,000000,81.64,89.6,81.64,88.32,246.75,0
+CMMB.US,D,20191203,000000,86.848,115.776,86.848,115.2,894.5,0
+CMMB.US,D,20191204,000000,120.96,120.96,103.04,106.24,256,0
+CMMB.US,D,20191205,000000,106.88,106.88,97.92,103.04,162,0
+CMMB.US,D,20191206,000000,117.12,117.12,101.12,101.696,81.5,0
+CMMB.US,D,20191209,000000,112,112,101.12,102.4,265.25,0
+CMMB.US,D,20191210,000000,102.732,104.96,101.12,104.96,49.25,0
+CMMB.US,D,20191211,000000,104.952,104.952,96.64,96.64,90.5,0
+CMMB.US,D,20191212,000000,97.28,101.76,97.28,101.76,35,0
+CMMB.US,D,20191213,000000,103.04,103.04,103.04,103.04,1.75,0
+CMMB.US,D,20191216,000000,99.2,99.2,92.8,93.44,462.5,0
+CMMB.US,D,20191217,000000,93.44,101.3,91.52,95.36,131.5,0
+CMMB.US,D,20191218,000000,99.2,100.48,90.24,99.2,166.75,0
+CMMB.US,D,20191219,000000,94.08,97.28,89.6,97.28,57,0
+CMMB.US,D,20191220,000000,98.56,98.56,90.944,90.944,63,0
+CMMB.US,D,20191223,000000,85.76,91.82,83.2,91.52,109.5,0
+CMMB.US,D,20191224,000000,87.68,89.6,87.68,88.712,100.75,0
+CMMB.US,D,20191226,000000,90.24,108.16,85.76,100.48,4589.75,0
+CMMB.US,D,20191227,000000,102.4,102.4,90.88,90.88,580.5,0
+CMMB.US,D,20191230,000000,90.88,93.44,86.4,89.396,566.75,0
+CMMB.US,D,20191231,000000,84.48,92.288,66.56,89.6,584.5,0
+CMMB.US,D,20200102,000000,92.8,100.064,88.396,99.668,431,0
+CMMB.US,D,20200103,000000,99.2,99.2,90.24,90.24,108.5,0
+CMMB.US,D,20200106,000000,89.608,96,89.6,89.6,182.75,0
+CMMB.US,D,20200107,000000,97.716,101.928,89.6,99.796,985.75,0
+CMMB.US,D,20200108,000000,94.72,117.292,86.4,101.12,4732.5,0
+CMMB.US,D,20200109,000000,98.56,102.4,90.56,94.08,1121.75,0
+CMMB.US,D,20200110,000000,96,96.64,90.88,93.44,721.5,0
+CMMB.US,D,20200113,000000,91.52,94.464,90.24,92.16,55.75,0
+CMMB.US,D,20200114,000000,89.6,94.464,88.96,92.968,296.75,0
+CMMB.US,D,20200115,000000,92.16,96,91.52,91.84,204.75,0
+CMMB.US,D,20200116,000000,91.52,108.16,91.52,96.64,2518.25,0
+CMMB.US,D,20200117,000000,94.08,105.096,94.08,101.12,659,0
+CMMB.US,D,20200121,000000,103.68,105.108,96,96,474.75,0
+CMMB.US,D,20200122,000000,94.08,100.888,93.46,94.08,296,0
+CMMB.US,D,20200123,000000,93.44,95.352,92.928,94.72,297,0
+CMMB.US,D,20200124,000000,97.28,99.2,89.6,91.52,363,0
+CMMB.US,D,20200127,000000,88.96,92.8,83.84,84.608,964.25,0
+CMMB.US,D,20200128,000000,83.84,88.96,83.84,86.4,99.75,0
+CMMB.US,D,20200129,000000,84.48,87.084,83.84,86.08,113.75,0
+CMMB.US,D,20200130,000000,83.2,83.2,80,82.38,291.75,0
+CMMB.US,D,20200131,000000,82.552,86.24,81.6,81.92,236.75,0
+CMMB.US,D,20200203,000000,86.08,86.08,81.08,82.88,230,0
+CMMB.US,D,20200204,000000,80.64,85.932,80.64,81.28,343.75,0
+CMMB.US,D,20200205,000000,85.344,90.856,83.2,83.2,351.75,0
+CMMB.US,D,20200206,000000,80.64,86.4,80.64,82.56,522,0
+CMMB.US,D,20200207,000000,83.84,87.04,82.56,82.56,68.75,0
+CMMB.US,D,20200210,000000,84.48,87.04,83.208,85.12,183.75,0
+CMMB.US,D,20200211,000000,85.76,85.76,80.692,81.92,380,0
+CMMB.US,D,20200212,000000,86.4,86.4,82.56,82.88,153.5,0
+CMMB.US,D,20200213,000000,81.92,82.56,80.172,82.56,70.5,0
+CMMB.US,D,20200214,000000,85.12,85.12,80.64,82.56,380.5,0
+CMMB.US,D,20200218,000000,83.2,84.48,83.2,83.84,284.75,0
+CMMB.US,D,20200219,000000,84.48,106.24,84.172,90.24,2518.25,0
+CMMB.US,D,20200220,000000,92.8,92.896,83.64,87.04,385.75,0
+CMMB.US,D,20200221,000000,85.12,89.6,85.112,88.312,311.5,0
+CMMB.US,D,20200224,000000,85.76,87.66,84.564,84.564,132.5,0
+CMMB.US,D,20200225,000000,85.12,85.76,70.408,78.348,796.5,0
+CMMB.US,D,20200226,000000,76.16,76.448,64,64.64,640.5,0
+CMMB.US,D,20200227,000000,59.52,64,55.04,60.8,1638.5,0
+CMMB.US,D,20200228,000000,62.996,62.996,56.32,57.504,629,0
+CMMB.US,D,20200302,000000,60.8,63.232,60.8,63.232,105,0
+CMMB.US,D,20200303,000000,59.808,64.64,56.32,58.952,89.75,0
+CMMB.US,D,20200304,000000,60.504,64.64,60.504,64,974.25,0
+CMMB.US,D,20200305,000000,66.56,66.56,62.112,65.28,429,0
+CMMB.US,D,20200306,000000,65.28,65.28,57.6,58.248,200.75,0
+CMMB.US,D,20200309,000000,64.64,64.64,54.536,57.216,17.75,0
+CMMB.US,D,20200310,000000,56.32,60.48,54.4,57.196,72.25,0
+CMMB.US,D,20200311,000000,51.2,56.32,51.2,52.424,40.75,0
+CMMB.US,D,20200312,000000,56.32,56.852,38.4,41.6,356,0
+CMMB.US,D,20200313,000000,41.6,64,41.6,54.4,419.25,0
+CMMB.US,D,20200316,000000,56.12,56.12,41.6,41.704,144,0
+CMMB.US,D,20200317,000000,44.968,58.24,39.68,47.36,113.5,0
+CMMB.US,D,20200318,000000,41.6,41.844,41.6,41.6,29.75,0
+CMMB.US,D,20200319,000000,44.8,44.8,39.04,39.04,52.25,0
+CMMB.US,D,20200320,000000,40.32,43.52,32.872,40.704,183.25,0
+CMMB.US,D,20200323,000000,36.0192,43.38,35.84,39.88,223,0
+CMMB.US,D,20200324,000000,37.3056,39.68,37.3056,39.36,197.75,0
+CMMB.US,D,20200325,000000,38.4,44.8,38.4,38.4,255.25,0
+CMMB.US,D,20200326,000000,38.4,40.328,38.4,40.192,261.5,0
+CMMB.US,D,20200327,000000,43.308,43.308,39.68,43.052,114.75,0
+CMMB.US,D,20200330,000000,46.82,47.36,41.1,42.88,158.25,0
+CMMB.US,D,20200331,000000,44.8,56.96,42.88,50.304,1461.75,0
+CMMB.US,D,20200401,000000,46.088,46.088,42.88,42.88,270,0
+CMMB.US,D,20200402,000000,41.6,44.6,37.12,41.664,120.75,0
+CMMB.US,D,20200403,000000,39.692,44.8,37.12,43.2,205.75,0
+CMMB.US,D,20200406,000000,44.8,44.808,44.48,44.808,62.75,0
+CMMB.US,D,20200407,000000,44.808,46.08,44.808,45.856,41.5,0
+CMMB.US,D,20200408,000000,45.992,46.08,44.16,44.808,169.5,0
+CMMB.US,D,20200409,000000,44.8,46.08,44.8,44.844,86,0
+CMMB.US,D,20200413,000000,41.6,45.868,38.528,41.92,60,0
+CMMB.US,D,20200414,000000,46.072,50.56,45.44,49.912,416,0
+CMMB.US,D,20200415,000000,49.92,50.56,44.8,50.54,564.75,0
+CMMB.US,D,20200416,000000,50.56,57.6,48.648,57.6,820.75,0
+CMMB.US,D,20200417,000000,60.16,60.8,48.648,55.68,1206.75,0
+CMMB.US,D,20200420,000000,60.8,60.8,51.2,51.2,606.75,0
+CMMB.US,D,20200421,000000,52.736,52.736,49.28,51.192,501.5,0
+CMMB.US,D,20200422,000000,51.2,60.8,51.2,53.76,822.25,0
+CMMB.US,D,20200423,000000,55.68,55.68,48.64,52.016,208,0
+CMMB.US,D,20200424,000000,49.288,54.016,49.288,53.088,27.5,0
+CMMB.US,D,20200427,000000,53.76,53.76,48,51.2,619.25,0
+CMMB.US,D,20200428,000000,54.432,54.432,48.648,51.2,245,0
+CMMB.US,D,20200429,000000,49.28,57.6,49.28,57.6,802,0
+CMMB.US,D,20200430,000000,58.88,58.88,51.2,57.192,322.75,0
+CMMB.US,D,20200501,000000,55.928,57.6,53.12,56.344,132.25,0
+CMMB.US,D,20200504,000000,58.752,59.512,54.4,57.6,673.75,0
+CMMB.US,D,20200505,000000,57.888,57.888,54.4,54.4,95.25,0
+CMMB.US,D,20200506,000000,54.4,59.232,54.4,57.6,72.75,0
+CMMB.US,D,20200507,000000,57.6,59.52,54.728,59.52,124.5,0
+CMMB.US,D,20200508,000000,60.48,75.52,55.04,69.76,2636.25,0
+CMMB.US,D,20200511,000000,72.96,72.96,63.552,70.72,748.75,0
+CMMB.US,D,20200512,000000,72.96,72.96,59.156,60.8,1344.25,0
+CMMB.US,D,20200513,000000,64,67.2,58.24,60.16,329,0
+CMMB.US,D,20200514,000000,58.24,59.864,51.84,59.864,367.25,0
+CMMB.US,D,20200515,000000,58.24,64,58.24,61.472,124.5,0
+CMMB.US,D,20200518,000000,62.728,64,60.928,61.344,129.5,0
+CMMB.US,D,20200519,000000,63.36,64,55.04,60.8,702.75,0
+CMMB.US,D,20200520,000000,61.108,62.08,56.968,59.52,169.25,0
+CMMB.US,D,20200521,000000,60.8,88.32,60.504,75.52,8334.5,0
+CMMB.US,D,20200522,000000,75.52,76.48,62.72,71.68,1018.25,0
+CMMB.US,D,20200526,000000,78.72,78.72,67.84,72.96,334,0
+CMMB.US,D,20200527,000000,72.96,72.96,67.2,67.2,514.5,0
+CMMB.US,D,20200528,000000,69.12,71.04,67.2,71.04,191,0
+CMMB.US,D,20200529,000000,71.04,72.96,68.488,70.4,401,0
+CMMB.US,D,20200601,000000,72.96,75.52,70.4,74.836,567,0
+CMMB.US,D,20200602,000000,74.88,75.52,68.48,71.04,460.5,0
+CMMB.US,D,20200603,000000,72.96,73.6,69.44,72.64,276,0
+CMMB.US,D,20200604,000000,74.24,75.52,69.876,72.68,147.75,0
+CMMB.US,D,20200605,000000,73.6,73.6,67.732,72.32,290.5,0
+CMMB.US,D,20200608,000000,72.96,80,67.848,73.664,3384.5,0
+CMMB.US,D,20200609,000000,72.32,113.92,72.32,85.76,7940.25,0
+CMMB.US,D,20200610,000000,85.76,93.44,74.88,81.912,1487.5,0
+CMMB.US,D,20200611,000000,84.48,110.72,69.12,91.52,3387.75,0
+CMMB.US,D,20200612,000000,101.12,112,87.04,96.896,3650.75,0
+CMMB.US,D,20200615,000000,96,102.4,90.88,92.16,1470.75,0
+CMMB.US,D,20200616,000000,90.24,95.168,83.84,85.772,1118.25,0
+CMMB.US,D,20200617,000000,86.408,102.4,86.408,97.28,1674,0
+CMMB.US,D,20200618,000000,97.28,103.04,94.08,102.4,857.25,0
+CMMB.US,D,20200619,000000,102.4,104.96,97.92,99.2,694.75,0
+CMMB.US,D,20200622,000000,103.688,107.52,100.48,107.512,906.75,0
+CMMB.US,D,20200623,000000,110.72,112.632,107.52,107.52,981,0
+CMMB.US,D,20200624,000000,112,112,96,101.12,864.25,0
+CMMB.US,D,20200625,000000,97.28,104.96,96,98.56,420,0
+CMMB.US,D,20200626,000000,96.64,101.76,92.8,94.72,515,0
+CMMB.US,D,20200629,000000,92.16,97.28,87.04,87.04,251.75,0
+CMMB.US,D,20200630,000000,87.68,107.52,85.12,87.68,769.75,0
+CMMB.US,D,20200701,000000,84.48,92.8,84.48,88.96,412,0
+CMMB.US,D,20200702,000000,97.28,100.48,89.6,99.2,669.75,0
+CMMB.US,D,20200706,000000,104.32,104.32,97.28,100.48,356.25,0
+CMMB.US,D,20200707,000000,100.8,100.8,90.344,99.84,572,0
+CMMB.US,D,20200708,000000,98.88,103.68,98.88,99.2,174.75,0
+CMMB.US,D,20200709,000000,104.96,104.96,92.8,96,318.75,0
+CMMB.US,D,20200710,000000,92.16,92.8,83.84,83.84,1289.5,0
+CMMB.US,D,20200713,000000,87.04,87.04,52.48,55.028,10366,0
+CMMB.US,D,20200714,000000,53.76,57.6,49.92,50.056,6515.75,0
+CMMB.US,D,20200715,000000,50.56,53.44,49.28,52.672,1629.25,0
+CMMB.US,D,20200716,000000,53.12,61.44,49.92,59.52,6094,0
+CMMB.US,D,20200717,000000,61.496,62.36,58.88,60.68,1862.5,0
+CMMB.US,D,20200720,000000,63.36,66.56,58.248,61.44,3159,0
+CMMB.US,D,20200721,000000,62.08,68.48,61.44,64.968,3937.75,0
+CMMB.US,D,20200722,000000,64.64,66.56,58.88,63.24,1557,0
+CMMB.US,D,20200723,000000,64,64,60.608,61.688,908.5,0
+CMMB.US,D,20200724,000000,63.284,63.284,59.44,60.492,562,0
+CMMB.US,D,20200727,000000,59.276,62.24,55.68,56.32,1567,0
+CMMB.US,D,20200728,000000,59.672,60.36,56,58.112,939.75,0
+CMMB.US,D,20200729,000000,57.6,58.688,55.68,57.984,298.75,0
+CMMB.US,D,20200730,000000,56.436,64.436,56.032,60.16,1218.25,0
+CMMB.US,D,20200731,000000,63.668,63.668,58.048,61.9,631,0
+CMMB.US,D,20200803,000000,64,64.492,58.24,62.728,2052.75,0
+CMMB.US,D,20200804,000000,60.716,63.84,60.504,63.84,648.75,0
+CMMB.US,D,20200805,000000,60.8,72.32,60.8,71.68,6487.25,0
+CMMB.US,D,20200806,000000,70.4,70.4,64.64,69.12,1003.75,0
+CMMB.US,D,20200807,000000,67.84,69.76,65.28,69.12,790,0
+CMMB.US,D,20200810,000000,71.04,72.96,66.56,69.76,877.5,0
+CMMB.US,D,20200811,000000,67.84,70.4,66.56,69.12,819,0
+CMMB.US,D,20200812,000000,66.56,69.12,64,64,1291.25,0
+CMMB.US,D,20200813,000000,62.72,63.992,56.32,59.8,1473.25,0
+CMMB.US,D,20200814,000000,63.148,82.56,58.04,74.24,9898.25,0
+CMMB.US,D,20200817,000000,76.16,76.16,67.2,70.4,1391.5,0
+CMMB.US,D,20200818,000000,69.12,73.6,66.568,68.16,594,0
+CMMB.US,D,20200819,000000,64.64,72.32,64,67.2,1008,0
+CMMB.US,D,20200820,000000,67.84,69.4,64.64,65.932,332,0
+CMMB.US,D,20200821,000000,65.92,72.32,64,67.2,797.5,0
+CMMB.US,D,20200824,000000,65.28,68.48,61.44,67.2,2047.75,0
+CMMB.US,D,20200825,000000,65.28,67.2,61.856,67.2,657,0
+CMMB.US,D,20200826,000000,65.92,69.12,62.72,65.28,733.75,0
+CMMB.US,D,20200827,000000,64,65.92,61.448,64,981.25,0
+CMMB.US,D,20200828,000000,61.64,67.84,61.632,67.84,258.75,0
+CMMB.US,D,20200831,000000,67.84,67.84,59.52,62.632,1984.75,0
+CMMB.US,D,20200901,000000,60.444,69.12,59.544,65.696,1924.25,0
+CMMB.US,D,20200902,000000,69.12,69.12,61.448,64.968,182.25,0
+CMMB.US,D,20200903,000000,66.56,66.56,59.52,63.34,1058.25,0
+CMMB.US,D,20200904,000000,59.352,64.632,56.96,62.068,1301.25,0
+CMMB.US,D,20200908,000000,62.08,62.08,57.6,60.032,433.5,0
+CMMB.US,D,20200909,000000,62.104,62.104,58.368,60.792,76,0
+CMMB.US,D,20200910,000000,61.14,62.712,58.24,62.336,818.25,0
+CMMB.US,D,20200911,000000,64,66.56,59.84,64.632,1081.75,0
+CMMB.US,D,20200914,000000,65.28,69.76,62.4,69.76,2056,0
+CMMB.US,D,20200915,000000,66.88,69.12,65.28,68.48,752,0
+CMMB.US,D,20200916,000000,66.56,69.12,63.936,67.84,502,0
+CMMB.US,D,20200917,000000,66.56,67.84,65.28,67.84,372.5,0
+CMMB.US,D,20200918,000000,65.92,69.12,64.716,68.48,374.75,0
+CMMB.US,D,20200921,000000,65.92,67.84,64,64.64,505.25,0
+CMMB.US,D,20200922,000000,64.64,65.92,62.4,65.28,278,0
+CMMB.US,D,20200923,000000,65.608,65.608,62.4,64.64,307.5,0
+CMMB.US,D,20200924,000000,62.72,65.28,62.4,64.64,477.5,0
+CMMB.US,D,20200925,000000,64.328,64.64,62.08,64.64,402.5,0
+CMMB.US,D,20200928,000000,64.34,67.84,64,66.868,386.5,0
+CMMB.US,D,20200929,000000,64.64,76.16,64.64,76.16,1179.5,0
+CMMB.US,D,20200930,000000,75.24,80.64,67.2,72.96,2157.75,0
+CMMB.US,D,20201001,000000,72.96,74.24,68.48,73.6,1441.25,0
+CMMB.US,D,20201002,000000,71.68,73.6,69.76,73.6,637.75,0
+CMMB.US,D,20201005,000000,73.6,80.632,73.356,75.52,1084.25,0
+CMMB.US,D,20201006,000000,80.64,83.2,73.144,75.52,518.25,0
+CMMB.US,D,20201007,000000,74.24,79.36,74.24,74.24,1241.75,0
+CMMB.US,D,20201008,000000,75.52,80,74.892,75.52,1053,0
+CMMB.US,D,20201009,000000,76.16,80,75.52,75.52,623.75,0
+CMMB.US,D,20201012,000000,76.48,79.36,71.68,72.436,396,0
+CMMB.US,D,20201013,000000,72.32,75.52,69.76,69.76,433.5,0
+CMMB.US,D,20201014,000000,69.76,79.36,68.8,73.792,1603,0
+CMMB.US,D,20201015,000000,74.88,74.88,71.04,74.88,279.5,0
+CMMB.US,D,20201016,000000,73.6,78.08,73.6,73.6,90.5,0
+CMMB.US,D,20201019,000000,74.968,76.8,71.04,72.96,422.75,0
+CMMB.US,D,20201020,000000,72.32,160.64,72.32,94.72,217709,0
+CMMB.US,D,20201021,000000,88.96,88.96,70.4,74.24,14139.5,0
+CMMB.US,D,20201022,000000,68.48,74.88,58.24,73.6,5493.5,0
+CMMB.US,D,20201023,000000,67.84,73.6,67.84,69.76,2753.25,0
+CMMB.US,D,20201026,000000,72.32,72.96,67.2,72.32,2042.75,0
+CMMB.US,D,20201027,000000,72.96,76.8,72.96,75.52,2273.75,0
+CMMB.US,D,20201028,000000,76.8,76.8,67.84,76.8,1947.75,0
+CMMB.US,D,20201029,000000,74.88,78.712,71.68,76.16,1302,0
+CMMB.US,D,20201030,000000,73.856,87.04,72.96,82.56,2227.75,0
+CMMB.US,D,20201102,000000,81.28,81.92,74.24,75.52,1428.25,0
+CMMB.US,D,20201103,000000,76.8,81.92,76.8,77.908,688.75,0
+CMMB.US,D,20201104,000000,77.44,80.632,77.44,79.36,317.75,0
+CMMB.US,D,20201105,000000,79.36,174.08,76.16,80,132438.75,0
+CMMB.US,D,20201106,000000,76.8,80,71.68,78.72,9193.75,0
+CMMB.US,D,20201109,000000,83.2,92.8,76.8,85.76,5133.75,0
+CMMB.US,D,20201110,000000,82.56,95.84,82.56,88.32,2056.5,0
+CMMB.US,D,20201111,000000,90.88,92.8,77.44,90.24,1414.5,0
+CMMB.US,D,20201112,000000,86.4,90.24,82.56,89.6,2078.25,0
+CMMB.US,D,20201113,000000,89.6,99.2,85.76,90.24,3054.75,0
+CMMB.US,D,20201116,000000,85.76,93.44,85.76,92.16,560.5,0
+CMMB.US,D,20201117,000000,90.88,91.52,84.48,88.32,1158.75,0
+CMMB.US,D,20201118,000000,89.6,95.36,88.96,94.72,976.5,0
+CMMB.US,D,20201119,000000,92.16,97.28,89.6,97.28,2048.5,0
+CMMB.US,D,20201120,000000,96,97.28,91.52,92.8,1319.75,0
+CMMB.US,D,20201123,000000,92.8,96,89.6,90.24,907,0
+CMMB.US,D,20201124,000000,90.24,97.92,90.24,96,638,0
+CMMB.US,D,20201125,000000,97.92,114.56,97.28,100.48,1767.25,0
+CMMB.US,D,20201127,000000,102.4,106.312,98.56,98.56,455.5,0
+CMMB.US,D,20201130,000000,102.4,103.68,98.56,99.84,1110,0
+CMMB.US,D,20201201,000000,100.48,104.32,92.808,95.828,773,0
+CMMB.US,D,20201202,000000,96.02,100.488,94.728,98.88,283.75,0
+CMMB.US,D,20201203,000000,96.704,99.372,94.72,96.64,107.25,0
+CMMB.US,D,20201204,000000,97.016,98.888,94.72,97.748,299.75,0
+CMMB.US,D,20201207,000000,99.2,101.876,97.92,99.2,522,0
+CMMB.US,D,20201208,000000,99.2,106.88,97.92,103.04,939.5,0
+CMMB.US,D,20201209,000000,101.12,118.4,97.28,99.84,9863.25,0
+CMMB.US,D,20201210,000000,110.08,131.84,105.28,107.52,13929.5,0
+CMMB.US,D,20201211,000000,107.52,115.048,105.608,108.8,1144,0
+CMMB.US,D,20201214,000000,109.44,109.44,94.72,98.56,2252,0
+CMMB.US,D,20201215,000000,268.16,351.36,173.44,184.32,1445645,0
+CMMB.US,D,20201216,000000,174.08,188.16,145.28,167.68,40570.75,0
+CMMB.US,D,20201217,000000,160,166.4,140.8,144.64,9635.5,0
+CMMB.US,D,20201218,000000,144.64,153.6,144.64,152.32,5785,0
+CMMB.US,D,20201221,000000,149.12,153.6,144.64,149.12,3948.5,0
+CMMB.US,D,20201222,000000,144,147.2,137.6,142.08,6352.75,0
+CMMB.US,D,20201223,000000,142.72,148.472,138.88,142.08,3290.5,0
+CMMB.US,D,20201224,000000,143.36,147.128,139.52,141.44,1490.5,0
+CMMB.US,D,20201228,000000,136.96,140.8,126.08,132.48,4706,0
+CMMB.US,D,20201229,000000,130.56,136.96,120.32,128,3470.75,0
+CMMB.US,D,20201230,000000,127.36,131.2,121.6,124.8,3573.25,0
+CMMB.US,D,20201231,000000,126.08,126.432,109.44,110.72,3243.25,0
+CMMB.US,D,20210104,000000,110.72,111.36,105.6,108.8,2155.25,0
+CMMB.US,D,20210105,000000,109.44,126.72,109.44,122.24,8566,0
+CMMB.US,D,20210106,000000,123.52,140.16,119.04,125.44,6432.25,0
+CMMB.US,D,20210107,000000,123.52,140.8,123.52,139.52,2167,0
+CMMB.US,D,20210108,000000,140.8,143.36,126.08,131.2,2016,0
+CMMB.US,D,20210111,000000,131.84,134.9,128.64,129.92,1318.75,0
+CMMB.US,D,20210112,000000,129.92,134.4,128.64,134.4,1107,0
+CMMB.US,D,20210113,000000,135.04,137.6,130.24,135.68,2546.75,0
+CMMB.US,D,20210114,000000,135.68,156.052,133.12,149.76,4527,0
+CMMB.US,D,20210115,000000,148.48,150.392,135.68,139.52,1685,0
+CMMB.US,D,20210119,000000,136.96,139.52,128,133.76,1870.75,0
+CMMB.US,D,20210120,000000,135.04,182.4,129.28,160,17614.25,0
+CMMB.US,D,20210121,000000,158.72,177.28,144.64,163.84,11021.25,0
+CMMB.US,D,20210122,000000,165.76,176,156.8,158.72,6929.25,0
+CMMB.US,D,20210125,000000,159.36,163.832,147.848,155.52,2914.25,0
+CMMB.US,D,20210126,000000,156.8,159.348,150.4,152.96,1534.25,0
+CMMB.US,D,20210127,000000,150.4,154.24,140.16,141.44,2769,0
+CMMB.US,D,20210128,000000,139.52,149.12,136.32,138.784,1591,0
+CMMB.US,D,20210129,000000,135.68,140.428,131.84,133.12,1656.5,0
+CMMB.US,D,20210201,000000,134.4,149.76,133.76,146.552,2357.5,0
+CMMB.US,D,20210202,000000,158.216,158.72,150.4,156.8,2444,0
+CMMB.US,D,20210203,000000,160.64,169.6,153.696,169.6,3887.5,0
+CMMB.US,D,20210204,000000,174.08,174.08,158.08,163.84,3115,0
+CMMB.US,D,20210205,000000,170.24,184.32,160.64,180.48,3718.5,0
+CMMB.US,D,20210208,000000,184.32,184.32,168.96,177.28,3112,0
+CMMB.US,D,20210209,000000,174.72,183.04,174.08,179.2,1831.25,0
+CMMB.US,D,20210210,000000,183.04,675.2,178.56,509.44,724423.75,0
+CMMB.US,D,20210211,000000,331.52,428.8,307.2,307.84,70255.25,0
+CMMB.US,D,20210212,000000,288,314.88,268.8,272,17488.75,0
+CMMB.US,D,20210216,000000,278.4,377.6,271.36,312.96,49187,0
+CMMB.US,D,20210217,000000,295.04,319.36,275.2,298.808,23669.75,0
+CMMB.US,D,20210218,000000,289.92,297.6,273.28,273.92,9790,0
+CMMB.US,D,20210219,000000,275.2,312.32,273.928,282.24,15731.5,0
+CMMB.US,D,20210222,000000,281.6,293.12,270.08,275.2,18579.25,0
+CMMB.US,D,20210223,000000,240.64,240.64,224.64,240.64,5969.75,0
+CMMB.US,D,20210224,000000,247.68,286.712,243.98,251.52,22068.25,0
+CMMB.US,D,20210225,000000,252.8,265.6,224.64,227.2,6870,0
+CMMB.US,D,20210226,000000,229.76,243.2,216.96,232.32,2050,0
+CMMB.US,D,20210301,000000,244.48,245.76,229.76,240,1129,0
+CMMB.US,D,20210302,000000,238.72,238.72,227.84,228.48,787,0
+CMMB.US,D,20210303,000000,228.48,257.024,228.48,236.16,4993.25,0
+CMMB.US,D,20210304,000000,227.2,227.2,166.4,180.48,10308.25,0
+CMMB.US,D,20210305,000000,185.6,262.4,183.04,213.76,94963,0
+CMMB.US,D,20210308,000000,337.6,444.16,263.04,298.88,770699.75,0
+CMMB.US,D,20210309,000000,295.04,323.84,234.88,323.84,37151,0
+CMMB.US,D,20210310,000000,315.52,319.244,257.92,262.4,13353.5,0
+CMMB.US,D,20210311,000000,263.04,293.12,262.4,280.32,7158.25,0
+CMMB.US,D,20210312,000000,275.768,286.72,261.76,282.24,1786,0
+CMMB.US,D,20210315,000000,286.08,296.96,282.24,286.08,57058.5,0
+CMMB.US,D,20210316,000000,326.4,524.8,294.4,301.44,391212,0
+CMMB.US,D,20210317,000000,316,316,208,236,11675,0
+CMMB.US,D,20210318,000000,226,235.2,192,194.48,12600,0
+CMMB.US,D,20210319,000000,199.28,205.08,192.008,203.64,11725,0
+CMMB.US,D,20210322,000000,188,195.84,182,185.28,8850,0
+CMMB.US,D,20210323,000000,184.48,184.48,138.8,144.6,11950,0
+CMMB.US,D,20210324,000000,144.64,149.96,130.12,130.12,10250,0
+CMMB.US,D,20210325,000000,127.2,131.28,120.28,126,7350,0
+CMMB.US,D,20210326,000000,127.12,140.68,121,124.12,8900,0
+CMMB.US,D,20210329,000000,126,130.36,117.32,117.32,2791,0
+CMMB.US,D,20210330,000000,116.2,127.12,112.84,115.12,1682.5,0
+CMMB.US,D,20210331,000000,109.4,119.96,109.4,114.84,4517,0
+CMMB.US,D,20210401,000000,122.16,122.88,112.96,112.96,4944.75,0
+CMMB.US,D,20210405,000000,116.4,116.4,108.28,108.44,4712.25,0
+CMMB.US,D,20210406,000000,110.36,119.96,110.36,111.12,3872,0
+CMMB.US,D,20210407,000000,111.08,115.88,104.2,104.2,4647.75,0
+CMMB.US,D,20210408,000000,109.6,288,104.64,220,706442.75,0
+CMMB.US,D,20210409,000000,195,242.24,169.4,183.6,235805.25,0
+CMMB.US,D,20210412,000000,176.36,184,152.32,158.92,36853.5,0
+CMMB.US,D,20210413,000000,145.44,163.798,140.2,157.36,18965.75,0
+CMMB.US,D,20210414,000000,152.64,156.4,140.04,140.04,15447.75,0
+CMMB.US,D,20210415,000000,139,147.44,132.36,134.32,6700.25,0
+CMMB.US,D,20210416,000000,131.32,132.3,101.32,109.04,41984,0
+CMMB.US,D,20210419,000000,104.494,184.68,104.494,137.96,407498.5,0
+CMMB.US,D,20210420,000000,137.96,141.88,112.16,121.56,58317.5,0
+CMMB.US,D,20210421,000000,123.64,130,113.12,120.92,36992.5,0
+CMMB.US,D,20210422,000000,134.76,155.92,127.68,139.16,94644,0
+CMMB.US,D,20210423,000000,130,142,130,136,14064,0
+CMMB.US,D,20210426,000000,137.56,152,127.4,141.32,39143,0
+CMMB.US,D,20210427,000000,141.32,147.96,134.64,137.04,26628.5,0
+CMMB.US,D,20210428,000000,135.16,143.96,131.81,137,25469.5,0
+CMMB.US,D,20210429,000000,131.24,139.92,126.52,126.52,39441.5,0
+CMMB.US,D,20210430,000000,124.4,131.009,117.52,118.24,41594.25,0
+CMMB.US,D,20210503,000000,117.44,120,109.4,112,50634.25,0
+CMMB.US,D,20210504,000000,112.4,112.86,93.6,94.88,119299,0
+CMMB.US,D,20210505,000000,92.28,99.0976,92,92.4,41389.25,0
+CMMB.US,D,20210506,000000,88.52,91.16,76.76,79.4,73454,0
+CMMB.US,D,20210507,000000,92,93.2,77.3604,79.32,96424.75,0
+CMMB.US,D,20210510,000000,77.68,83.056,74.52,75.68,30746.25,0
+CMMB.US,D,20210511,000000,68.76,75.5996,68.76,71.92,34926.25,0
+CMMB.US,D,20210512,000000,71.28,72.9996,66.08,68.64,32673.25,0
+CMMB.US,D,20210513,000000,70.32,71.96,64,66.36,27696.5,0
+CMMB.US,D,20210514,000000,70.16,73.2,66.4,68,36234.75,0
+CMMB.US,D,20210517,000000,67.04,69.92,62.44,66.52,39101.25,0
+CMMB.US,D,20210518,000000,71.596,91.64,69.96,78.12,363417.5,0
+CMMB.US,D,20210519,000000,75.96,81.08,72.28,76.64,74114.75,0
+CMMB.US,D,20210520,000000,78,80.02,74,77,49372,0
+CMMB.US,D,20210521,000000,77,78.3604,68.16,69.52,60201.25,0
+CMMB.US,D,20210524,000000,69.6,71.24,60.72,65.04,56167.25,0
+CMMB.US,D,20210525,000000,66.76,67.2,63.12,64.28,20002.5,0
+CMMB.US,D,20210526,000000,67.08,70.5596,65.64,67.44,57341,0
+CMMB.US,D,20210527,000000,69.84,69.84,66.0004,68.08,23871.25,0
+CMMB.US,D,20210528,000000,68.6,71.8396,67.52,70.8,26579,0
+CMMB.US,D,20210601,000000,70,70.48,67.08,68.24,25756,0
+CMMB.US,D,20210602,000000,68.12,74.92,67.7204,69.64,73715,0
+CMMB.US,D,20210603,000000,69.6,71.12,68,68.24,28235.5,0
+CMMB.US,D,20210604,000000,70.96,81.964,70.04,72.32,218514.25,0
+CMMB.US,D,20210607,000000,74.24,77.3072,73.4,75.76,51657.25,0
+CMMB.US,D,20210608,000000,78.16,81.9048,74.72,79.96,99228.75,0
+CMMB.US,D,20210609,000000,81.2,81.36,75.36,77.16,62772,0
+CMMB.US,D,20210610,000000,77.24,87.64,74.4,80,396137.5,0
+CMMB.US,D,20210611,000000,100,111.68,86.32,95.68,754999.75,0
+CMMB.US,D,20210614,000000,93.44,94.7596,84.36,88.24,135613.75,0
+CMMB.US,D,20210615,000000,88.72,100,78.48,86.52,375774.25,0
+CMMB.US,D,20210616,000000,84,95,84,88.4,96360,0
+CMMB.US,D,20210617,000000,87.56,92,82.572,85.56,101792.25,0
+CMMB.US,D,20210618,000000,82.68,84,78.88,82.56,77217.75,0
+CMMB.US,D,20210621,000000,82.64,90.64,82.08,89.68,144243.25,0
+CMMB.US,D,20210622,000000,91,91.2,82.88,90.68,112439.5,0
+CMMB.US,D,20210623,000000,92.8,96.1596,86,87.64,208491.75,0
+CMMB.US,D,20210624,000000,86.5692,88.96,84.32,86.16,86008,0
+CMMB.US,D,20210625,000000,86,86,82.76,83,62869.25,0
+CMMB.US,D,20210628,000000,83,84.12,78.04,80.56,95788.25,0
+CMMB.US,D,20210629,000000,80,82.8,75.52,76.84,65308.75,0
+CMMB.US,D,20210630,000000,76,78.4,74.1796,76.08,33847.25,0
+CMMB.US,D,20210701,000000,76.72,77.44,73.88,75.2,29211.5,0
+CMMB.US,D,20210702,000000,74.42,78.8,73,75.32,52712.25,0
+CMMB.US,D,20210706,000000,75.48,77.08,72.28,72.92,40713.25,0
+CMMB.US,D,20210707,000000,72.68,73.64,67.616,69.72,52836.5,0
+CMMB.US,D,20210708,000000,68.2,74.2,66.4,73.08,60435.25,0
+CMMB.US,D,20210709,000000,73.48,77.4,72.32,75.8,38302.25,0
+CMMB.US,D,20210712,000000,77,78,72.2776,73.2,43324.25,0
+CMMB.US,D,20210713,000000,72.16,73.7708,68.8,69.72,26857.25,0
+CMMB.US,D,20210714,000000,71.16,73.36,68.8,71.04,35325.25,0
+CMMB.US,D,20210715,000000,69.4,76.68,68.4,76.68,86336,0
+CMMB.US,D,20210716,000000,83.24,83.84,72.16,73.32,165506.5,0
+CMMB.US,D,20210719,000000,69.28,73.9996,67.8848,72.16,50366.25,0
+CMMB.US,D,20210720,000000,73.56,73.96,70,71.52,23518.75,0
+CMMB.US,D,20210721,000000,71,77.6,70.12,73.12,48359.75,0
+CMMB.US,D,20210722,000000,72.84,75.08,70.4548,72.8,29894.25,0
+CMMB.US,D,20210723,000000,72.9224,74.0364,70.2,70.92,35248,0
+CMMB.US,D,20210726,000000,71.44,73.96,68.08,68.92,90088.75,0
+CMMB.US,D,20210727,000000,68.76,70.7856,65.0324,65.24,48148,0
+CMMB.US,D,20210728,000000,65.68,69.4,64.68,66.16,23168,0
+CMMB.US,D,20210729,000000,66,71.96,66,67.28,52731,0
+CMMB.US,D,20210730,000000,67.16,70.88,65.32,66.52,53650.25,0
+CMMB.US,D,20210802,000000,68.2,69.6,66.56,67.48,41644.5,0
+CMMB.US,D,20210803,000000,67.68,69,65.44,66.56,30196.75,0
+CMMB.US,D,20210804,000000,66.36,67.8,63.4004,64.44,27084,0
+CMMB.US,D,20210805,000000,65.68,67,64.24,65.64,8223.5,0
+CMMB.US,D,20210806,000000,65.88,66.32,64.7872,65.56,5732.5,0
+CMMB.US,D,20210809,000000,65.2,66.72,64.484,65.36,4696.75,0
+CMMB.US,D,20210810,000000,65.2,71.16,64.36,66.36,71844.75,0
+CMMB.US,D,20210811,000000,66.36,67.96,64.64,64.72,10586,0
+CMMB.US,D,20210812,000000,65.36,66.4,64.6,64.68,15778,0
+CMMB.US,D,20210813,000000,63.76,65,56.76,59.36,39831.25,0
+CMMB.US,D,20210816,000000,57.52,58.38,53.2,53.68,30641.75,0
+CMMB.US,D,20210817,000000,52.56,55.72,52,53.12,16542.75,0
+CMMB.US,D,20210818,000000,53.32,53.32,50.444,50.68,17701.75,0
+CMMB.US,D,20210819,000000,49.88,50,46.32,46.4,27639.25,0
+CMMB.US,D,20210820,000000,45.76,50.24,45.2,48.68,17534,0
+CMMB.US,D,20210823,000000,50.16,51.96,48.76,50.6,18600.75,0
+CMMB.US,D,20210824,000000,51,53.12,50.004,51.76,17214.75,0
+CMMB.US,D,20210825,000000,52.48,54.32,51.36,53.88,12575.25,0
+CMMB.US,D,20210826,000000,53.12,54.4,51.6,52.56,18854.75,0
+CMMB.US,D,20210827,000000,53.64,67.5996,52.44,63.2,210637.25,0
+CMMB.US,D,20210830,000000,67.56,69.56,58.4,60.96,66876.5,0
+CMMB.US,D,20210831,000000,60.16,62.28,56.04,58.68,37103.75,0
+CMMB.US,D,20210901,000000,58.36,60.9196,56.8068,57.36,11208.75,0
+CMMB.US,D,20210902,000000,56.72,60.7196,55.72,59.88,23482.25,0
+CMMB.US,D,20210903,000000,59,59.6228,57.33,58.6,7661.25,0
+CMMB.US,D,20210907,000000,58.04,61.44,58.04,60.16,25474,0
+CMMB.US,D,20210908,000000,59.48,61.16,57.52,59.16,20513.75,0
+CMMB.US,D,20210909,000000,59.24,60,57.76,58.88,15160.25,0
+CMMB.US,D,20210910,000000,59.24,60.16,56.12,56.16,9463.75,0
+CMMB.US,D,20210913,000000,55.84,58.44,54.6,56.32,31506.25,0
+CMMB.US,D,20210914,000000,54.64,56.9404,50.32,50.76,53928.25,0
+CMMB.US,D,20210915,000000,50.92,53.1596,48.76,50.4,25320.25,0
+CMMB.US,D,20210916,000000,50.24,51.12,48.8,49.6,8835.5,0
+CMMB.US,D,20210917,000000,49.6,51.96,48.5768,51.96,33698.25,0
+CMMB.US,D,20210920,000000,49.88,50.08,47.68,48.8,14399.25,0
+CMMB.US,D,20210921,000000,49.12,50.5596,48.0296,49.4,11850.5,0
+CMMB.US,D,20210922,000000,49.4,49.652,48.28,48.68,10038.5,0
+CMMB.US,D,20210923,000000,49.32,49.68,48.16,49.12,15714.75,0
+CMMB.US,D,20210924,000000,48.8,49.9088,48.16,48.16,7892.5,0
+CMMB.US,D,20210927,000000,48.72,49.3272,47.28,48.92,10626,0
+CMMB.US,D,20210928,000000,48.8,48.8,47.2,47.8,9687.5,0
+CMMB.US,D,20210929,000000,47.68,48.6256,44.4016,44.92,17082.5,0
+CMMB.US,D,20210930,000000,45.2,45.4,43.68,44.32,10065,0
+CMMB.US,D,20211001,000000,44,45.1596,43,43.2,16944.25,0
+CMMB.US,D,20211004,000000,43.24,43.96,40.16,40.6,12961.75,0
+CMMB.US,D,20211005,000000,40,43.0396,38.72,39.96,16208.75,0
+CMMB.US,D,20211006,000000,39.24,39.96,37.2,38.08,14962.75,0
+CMMB.US,D,20211007,000000,38.04,41,37.32,37.36,23251,0
+CMMB.US,D,20211008,000000,36.68,38.36,36.52,37.04,15327.75,0
+CMMB.US,D,20211011,000000,36.8,36.8,33.84,36.4,13987.75,0
+CMMB.US,D,20211012,000000,37.24,38.04,36.12,36.48,9336,0
+CMMB.US,D,20211013,000000,36.4,39.04,35.4508,37.64,13601.25,0
+CMMB.US,D,20211014,000000,38,39.12,36.96,36.96,11461.5,0
+CMMB.US,D,20211015,000000,37.56,37.56,35.92,36.36,9101,0
+CMMB.US,D,20211018,000000,36.12,40.16,34.8484,36.28,34054.5,0
+CMMB.US,D,20211019,000000,36.4,38.06,35.0052,37.16,28739.5,0
+CMMB.US,D,20211020,000000,37.2,42.96,37.1696,40.06,104389.5,0
+CMMB.US,D,20211021,000000,41.5424,49.84,41.44,44.52,263034.75,0
+CMMB.US,D,20211022,000000,43.76,43.796,38.88,40.76,79154.5,0
+CMMB.US,D,20211025,000000,39.72,41.912,38.458,39.6,40824.75,0
+CMMB.US,D,20211026,000000,40.2,41.16,38.4,39.24,69034.75,0
+CMMB.US,D,20211027,000000,39.4,39.4,37.5704,38.36,22256,0
+CMMB.US,D,20211028,000000,38,41.2,37.48,40.12,35527.5,0
+CMMB.US,D,20211029,000000,40,41.04,39,40.1892,25261,0
+CMMB.US,D,20211101,000000,40.924,52.76,39.5604,41.92,498943.75,0
+CMMB.US,D,20211102,000000,40.88,42.36,39.8,40.2,68161.5,0
+CMMB.US,D,20211103,000000,40.4,41.32,39.6,40.44,24632.25,0
+CMMB.US,D,20211104,000000,40.44,40.44,38.4,39.44,23359,0
+CMMB.US,D,20211105,000000,39.08,40.78,38.68,39.04,29136.25,0
+CMMB.US,D,20211108,000000,39.36,40.3184,38.56,39.68,11669.25,0
+CMMB.US,D,20211109,000000,39.2,40.16,38.4,39.92,12489.75,0
+CMMB.US,D,20211110,000000,39.48,40.16,37.76,37.922,14931.25,0
+CMMB.US,D,20211111,000000,38.28,39.16,37.76,37.76,8604,0
+CMMB.US,D,20211112,000000,38.12,39.9892,36.44,38.84,26322,0
+CMMB.US,D,20211115,000000,42.8,42.8,39.28,40.8,40218.25,0
+CMMB.US,D,20211116,000000,40.12,40.2008,38.7548,38.84,12323,0
+CMMB.US,D,20211117,000000,38.8,39.84,38.2028,38.52,14632.5,0
+CMMB.US,D,20211118,000000,38.56,38.8,35.24,36.32,24628.75,0
+CMMB.US,D,20211119,000000,36.32,37.76,36.04,36.88,13998.25,0
+CMMB.US,D,20211122,000000,36.68,37.76,34.8,35.96,17728.25,0
+CMMB.US,D,20211123,000000,35.68,36.2,32.12,33.92,18406,0
+CMMB.US,D,20211124,000000,33.72,35.68,33,35.56,12796.25,0
+CMMB.US,D,20211126,000000,33.84,35.48,33.488,35.48,6308,0
+CMMB.US,D,20211129,000000,36,36,33.6696,35,21577,0
+CMMB.US,D,20211130,000000,34.96,38.72,34.2368,37,33890.75,0
+CMMB.US,D,20211201,000000,36.8,36.8,33.0844,33.72,17255,0
+CMMB.US,D,20211202,000000,38.16,39.84,31.36,34.44,261763.75,0
+CMMB.US,D,20211203,000000,33.12,33.56,29.56,30.56,50886.75,0
+CMMB.US,D,20211206,000000,29.72,30.36,27.5604,29.72,24578,0
+CMMB.US,D,20211207,000000,31.76,33.88,31.0404,31.56,58352,0
+CMMB.US,D,20211208,000000,31.854,33.32,31.56,32.44,16326.25,0
+CMMB.US,D,20211209,000000,31.44,32.4,31.0544,32.08,15322.5,0
+CMMB.US,D,20211210,000000,31.84,32.11,31.16,31.96,6971.5,0
+CMMB.US,D,20211213,000000,31.72,33,30.44,31.52,8777,0
+CMMB.US,D,20211214,000000,30.8808,32.5544,30.32,31.24,12858.5,0
+CMMB.US,D,20211215,000000,29.96,30.9208,28.4,29.12,26580.75,0
+CMMB.US,D,20211216,000000,29.64,29.8688,27.04,27.72,17596.25,0
+CMMB.US,D,20211217,000000,27.16,28.8,26.44,26.76,26521.25,0
+CMMB.US,D,20211220,000000,26.28,27.3996,25.64,25.64,14079.75,0
+CMMB.US,D,20211221,000000,26.52,35.04,25.72,31.2,309934.75,0
+CMMB.US,D,20211222,000000,29.24,30.8,27.72,29.12,55507,0
+CMMB.US,D,20211223,000000,29.2,31.92,28.72,30.16,71201.75,0
+CMMB.US,D,20211227,000000,29.96,30.12,27.24,27.84,35172.5,0
+CMMB.US,D,20211228,000000,27.64,29.08,27.6,28.2,15682.5,0
+CMMB.US,D,20211229,000000,28,28.7864,26.0804,26.2,27811.75,0
+CMMB.US,D,20211230,000000,26.24,27.9752,26.24,27,16597.25,0
+CMMB.US,D,20211231,000000,27.4,28.64,27.2808,27.6,42364.25,0
+CMMB.US,D,20220103,000000,27.48,29.36,27.2,28.8,23442.25,0
+CMMB.US,D,20220104,000000,29.92,30.16,27.5604,28.56,13864,0
+CMMB.US,D,20220105,000000,28.46,29.0352,26.8,26.96,17178.75,0
+CMMB.US,D,20220106,000000,26.92,28.24,25.2,27.6,17945.25,0
+CMMB.US,D,20220107,000000,27.16,27.96,26.2568,26.92,4497.5,0
+CMMB.US,D,20220110,000000,26.36,28.1896,26.08,27.08,15624.5,0
+CMMB.US,D,20220111,000000,26.8,28.72,26.4,27.92,22092.25,0
+CMMB.US,D,20220112,000000,28.2,29.5996,27.08,27.72,6653.5,0
+CMMB.US,D,20220113,000000,27.72,28.5196,26.8,27.56,9130.25,0
+CMMB.US,D,20220114,000000,27.08,28.8,26,26.32,10966.25,0
+CMMB.US,D,20220118,000000,25.6,26.9524,25.12,25.36,8090.75,0
+CMMB.US,D,20220119,000000,25.2,26.48,23.28,23.72,23226.75,0
+CMMB.US,D,20220120,000000,24.64,25.16,21.52,21.64,42137.75,0
+CMMB.US,D,20220121,000000,21.2,22.0796,20.32,21.56,26609.5,0
+CMMB.US,D,20220124,000000,20.96,21.1208,19,20.52,18459.5,0
+CMMB.US,D,20220125,000000,20.52,21.7996,19.8932,20.88,10872.5,0
+CMMB.US,D,20220126,000000,20.96,23.1196,19.5952,19.8,25859.75,0
+CMMB.US,D,20220127,000000,21.36,21.36,18.2,18.44,22769.5,0
+CMMB.US,D,20220128,000000,18.8,19.3996,17,18.88,9364.25,0
+CMMB.US,D,20220131,000000,18.8,20.1576,18.8,19.6,13670.5,0
+CMMB.US,D,20220201,000000,19.6,20.7996,19.1092,20.12,11076.75,0
+CMMB.US,D,20220202,000000,20.68,20.96,19.36,19.36,6973.25,0
+CMMB.US,D,20220203,000000,18.64,19.32,17.64,17.76,13892.5,0
+CMMB.US,D,20220204,000000,18.08,18.7196,17.52,18.2,12532.25,0
+CMMB.US,D,20220207,000000,17.9752,19.08,17.2,17.84,18245.5,0
+CMMB.US,D,20220208,000000,18.2,18.5808,17.52,18.16,6899.25,0
+CMMB.US,D,20220209,000000,18.4,20.6,17.64,19.08,57918.75,0
+CMMB.US,D,20220210,000000,19,19.88,18,18.68,31521.25,0
+CMMB.US,D,20220211,000000,18.96,18.9996,16.52,17.4,18308.75,0
+CMMB.US,D,20220214,000000,17.2,17.92,16.2404,16.52,12757.25,0
+CMMB.US,D,20220215,000000,16.8,17.7196,16.242,17.36,13123.25,0
+CMMB.US,D,20220216,000000,16.96,18.44,16.8,17.56,17265,0
+CMMB.US,D,20220217,000000,17.28,17.8796,16.16,16.68,14165.75,0
+CMMB.US,D,20220218,000000,16.48,17.2196,14.96,15.44,14351.5,0
+CMMB.US,D,20220222,000000,14.8,15.84,14.2004,14.914,10767.25,0
+CMMB.US,D,20220223,000000,14.64,15.4,13.8,14.12,22292.5,0
+CMMB.US,D,20220224,000000,13.08,15.68,13,15.64,22637.25,0
+CMMB.US,D,20220225,000000,15.56,16.5528,14.9136,16.16,18335.5,0
+CMMB.US,D,20220228,000000,16.12,17.4796,15.2604,17.36,16513.5,0
+CMMB.US,D,20220301,000000,17.36,18.5312,16.3276,17.88,16956.75,0
+CMMB.US,D,20220302,000000,17.5108,19.6796,16.04,18.68,19075,0
+CMMB.US,D,20220303,000000,18.6,18.68,16.28,16.64,17174,0
+CMMB.US,D,20220304,000000,17.9596,17.9596,15.6,15.92,9872.75,0
+CMMB.US,D,20220307,000000,15.92,17.2,13.04,14.12,34550.5,0
+CMMB.US,D,20220308,000000,13.84,15.0808,13.12,14.52,18615.5,0
+CMMB.US,D,20220309,000000,16.56,16.56,14.84,15.16,30154,0
+CMMB.US,D,20220310,000000,16.36,17.4,15.8,16.36,26871.25,0
+CMMB.US,D,20220311,000000,17.12,17.88,16.04,16.8,22093.25,0
+CMMB.US,D,20220314,000000,17.24,18.48,15.56,15.88,26917,0
+CMMB.US,D,20220315,000000,15.92,16.08,15.2004,15.88,8029,0
+CMMB.US,D,20220316,000000,16.6,17.0796,15.76,16.76,7500.25,0
+CMMB.US,D,20220317,000000,16.9996,17.4872,16.44,17.08,10909.5,0
+CMMB.US,D,20220318,000000,17.08,18.24,16.76,17.92,9071.25,0
+CMMB.US,D,20220321,000000,18.36,22.2,17.32,19.56,92606,0
+CMMB.US,D,20220322,000000,19.6,22.2248,19.04,21.24,50058,0
+CMMB.US,D,20220323,000000,20.48,21.44,19,20.2,31635,0
+CMMB.US,D,20220324,000000,18.84,20.8152,18.84,20.28,10217.5,0
+CMMB.US,D,20220325,000000,20.28,21.16,19.32,19.92,13400.25,0
+CMMB.US,D,20220328,000000,19.5396,20.36,19,19.12,4373.5,0
+CMMB.US,D,20220329,000000,19.6,20.16,18.8,19.44,8427,0
+CMMB.US,D,20220330,000000,20.16,20.16,18.76,19.16,6871.5,0
+CMMB.US,D,20220331,000000,18.92,20,18.7616,19.2,7279,0
+CMMB.US,D,20220401,000000,19,19.72,18.88,19.32,9698,0
+CMMB.US,D,20220404,000000,18.2,20,18.2,19.52,10183.5,0
+CMMB.US,D,20220405,000000,19.4804,20.28,18.44,18.44,14491,0
+CMMB.US,D,20220406,000000,18.8,19.2612,16.77,17.36,19500,0
+CMMB.US,D,20220407,000000,17.36,17.9596,16.8,17.08,4260.75,0
+CMMB.US,D,20220408,000000,17.12,17.5996,16.04,16.44,6805.5,0
+CMMB.US,D,20220411,000000,17.3596,17.3596,16.08,16.88,8775.75,0
+CMMB.US,D,20220412,000000,17.08,17.1996,15.24,15.72,5875.5,0
+CMMB.US,D,20220413,000000,15.96,16.6796,15.96,16.24,6004.25,0
+CMMB.US,D,20220414,000000,16.36,16.36,14.88,15.24,4625.25,0
+CMMB.US,D,20220418,000000,14.8,15.5116,14.8,15,6143.75,0
+CMMB.US,D,20220419,000000,15.16,15.8444,14.9,15.36,4349,0
+CMMB.US,D,20220420,000000,15.36,15.7996,14.84,14.96,4033.75,0
+CMMB.US,D,20220421,000000,14.96,15.4396,14,14.12,9543.5,0
+CMMB.US,D,20220422,000000,14.7596,14.7596,13.1,13.56,6449.5,0
+CMMB.US,D,20220425,000000,13.12,14.3996,13.08,13.64,4054.75,0
+CMMB.US,D,20220426,000000,13.64,13.76,12.2,12.56,16315,0
+CMMB.US,D,20220427,000000,12.92,13.4,12.16,12.56,7441.75,0
+CMMB.US,D,20220428,000000,13,13.08,11.96,12.44,11240.5,0
+CMMB.US,D,20220429,000000,12.6,13.0396,12.26,12.6,4840,0
+CMMB.US,D,20220502,000000,12.12,12.8,12.0092,12.8,2896.75,0
+CMMB.US,D,20220503,000000,12.38,12.7996,11.96,12.64,9620.25,0
+CMMB.US,D,20220504,000000,12.8,12.8,12.2,12.76,8243.5,0
+CMMB.US,D,20220505,000000,12.64,13.08,11.6,12.36,10458.75,0
+CMMB.US,D,20220506,000000,12.2,12.7516,11.408,12.12,6294.25,0
+CMMB.US,D,20220509,000000,12,12.28,11.2172,11.28,8737.75,0
+CMMB.US,D,20220510,000000,11.32,12.0796,11.2404,11.44,15719.5,0
+CMMB.US,D,20220511,000000,12,12,10.1204,10.42,5997.75,0
+CMMB.US,D,20220512,000000,11.236,11.236,10.12,10.32,5515,0
+CMMB.US,D,20220513,000000,11.24,11.5596,10.32,11.1596,5895,0
+CMMB.US,D,20220516,000000,11.2,12.2,11.16,12.1044,17373.25,0
+CMMB.US,D,20220517,000000,13.08,13.08,11.88,11.88,7713.75,0
+CMMB.US,D,20220518,000000,12.76,12.76,11.8,12.24,9357.5,0
+CMMB.US,D,20220519,000000,12.6796,12.6796,11.532,12.2,3133.75,0
+CMMB.US,D,20220520,000000,12.24,12.6796,11.48,12.08,1426.5,0
+CMMB.US,D,20220523,000000,12.4,12.4,11.72,12,2807.25,0
+CMMB.US,D,20220524,000000,11.68,11.68,11.08,11.2,5240.75,0
+CMMB.US,D,20220525,000000,11.0804,11.56,11.0804,11.56,1376.5,0
+CMMB.US,D,20220526,000000,11.24,12.24,11.16,12,2570,0
+CMMB.US,D,20220527,000000,11.76,12.72,11.52,12.12,2475.25,0
+CMMB.US,D,20220531,000000,12.68,12.68,12.064,12.32,5562.5,0
+CMMB.US,D,20220601,000000,12.6876,12.7196,12.4,12.4796,4327.75,0
+CMMB.US,D,20220602,000000,13,13.4,12.4008,12.8,6024,0
+CMMB.US,D,20220603,000000,12.7152,14,12.3156,13.56,9069.25,0
+CMMB.US,D,20220606,000000,13.24,14.64,13.1,13.56,3387.75,0
+CMMB.US,D,20220607,000000,13.5092,17.1996,13.0952,16.6,56321.5,0
+CMMB.US,D,20220608,000000,16.24,16.7996,14.84,16.28,23144.5,0
+CMMB.US,D,20220609,000000,15.48,16.1996,14.866,15.48,5045.5,0
+CMMB.US,D,20220610,000000,15.12,15.4796,13.6,15.12,8413.5,0
+CMMB.US,D,20220613,000000,14.28,14.28,12.248,13.44,8064.75,0
+CMMB.US,D,20220614,000000,13.76,14.1996,13.2,13.24,2472.5,0
+CMMB.US,D,20220615,000000,13.6,14,13.32,13.88,3169.5,0
+CMMB.US,D,20220616,000000,13.44,14,12.84,13,5004.25,0
+CMMB.US,D,20220617,000000,13.2004,13.32,12.6004,13.28,1336.5,0
+CMMB.US,D,20220621,000000,14.48,15.2796,12.68,14,19908.75,0
+CMMB.US,D,20220622,000000,14.05,15.56,13.6456,14.4,38460.25,0
+CMMB.US,D,20220623,000000,13.84,15.92,13.576,15.36,18672.25,0
+CMMB.US,D,20220624,000000,15,16.56,15,16.4,25724.5,0
+CMMB.US,D,20220627,000000,16.56,16.7596,15.52,15.9288,9616.75,0
+CMMB.US,D,20220628,000000,16.7996,17.08,15.6,16.38,15589.75,0
+CMMB.US,D,20220629,000000,15.7184,16.5196,15,15.72,15374.5,0
+CMMB.US,D,20220630,000000,15,15.1596,14.04,14.8,9428.75,0
+CMMB.US,D,20220701,000000,14.8212,15,13.08,13.28,9115.25,0
+CMMB.US,D,20220705,000000,13.8872,13.8872,13.28,13.8396,1424.25,0
+CMMB.US,D,20220706,000000,14.0768,14.84,13.8,13.8,2599.5,0
+CMMB.US,D,20220707,000000,13.72,14.7996,12.84,13.64,28948.25,0
+CMMB.US,D,20220708,000000,13.9996,14.2,13.24,13.84,11605,0
+CMMB.US,D,20220711,000000,14.16,14.56,12.88,13.36,10957.25,0
+CMMB.US,D,20220712,000000,13.32,13.84,12.2,12.6,19597.5,0
+CMMB.US,D,20220713,000000,13.04,13.44,12.04,12.72,10116.75,0
+CMMB.US,D,20220714,000000,12.36,13.308,12.1204,13.08,1091.5,0
+CMMB.US,D,20220715,000000,12.96,13.1196,12.28,12.64,3787.5,0
+CMMB.US,D,20220718,000000,12.24,13.1196,12.24,12.52,4117.75,0
+CMMB.US,D,20220719,000000,12.7596,13.4396,12.6672,13.12,4330,0
+CMMB.US,D,20220720,000000,13.2,13.9996,12.92,13.32,9779.25,0
+CMMB.US,D,20220721,000000,13.2,13.32,12.2892,13.2,5931,0
+CMMB.US,D,20220722,000000,13.406,13.406,12.42,12.96,2309.25,0
+CMMB.US,D,20220725,000000,12.72,12.8,12.12,12.32,6142.25,0
+CMMB.US,D,20220726,000000,11.8,12.32,11.4,12.12,10189.5,0
+CMMB.US,D,20220727,000000,12.1376,13.0396,11.8168,12.4,3365.75,0
+CMMB.US,D,20220728,000000,11.76,12.8796,11.76,12.16,1682.75,0
+CMMB.US,D,20220729,000000,12.76,12.76,11.96,12.2,4828.25,0
+CMMB.US,D,20220801,000000,12.24,12.6924,11.92,12.08,6467.25,0
+CMMB.US,D,20220802,000000,12.3012,12.9996,12.04,12.4,8280.25,0
+CMMB.US,D,20220803,000000,12.4,16,12.4,13.92,39771.75,0
+CMMB.US,D,20220804,000000,14,14.76,13.36,14.48,12698,0
+CMMB.US,D,20220805,000000,13.96,14.5996,13.638,14,5725.5,0
+CMMB.US,D,20220808,000000,14.04,16.2808,13.84,14.76,29544.5,0
+CMMB.US,D,20220809,000000,14.24,15.0396,13.52,14,9461.75,0
+CMMB.US,D,20220810,000000,15.1928,15.2364,13.1604,14.52,7130,0
+CMMB.US,D,20220811,000000,14.6,16.3596,14.1576,14.92,22343.5,0
+CMMB.US,D,20220812,000000,16.52,16.52,14.2,16,21121.5,0
+CMMB.US,D,20220815,000000,15.36,16.56,14.32,15.76,22964.75,0
+CMMB.US,D,20220816,000000,15.8,16,14.32,14.92,15017.75,0
+CMMB.US,D,20220817,000000,14.4,15.3196,12.48,13.08,36009.25,0
+CMMB.US,D,20220818,000000,12.76,15,12.76,14.28,48082.25,0
+CMMB.US,D,20220819,000000,13.92,14.0396,13.04,13.36,10873,0
+CMMB.US,D,20220822,000000,13.04,13.1996,12.6,12.96,5077,0
+CMMB.US,D,20220823,000000,12.64,13.0712,12.2,12.88,8501.75,0
+CMMB.US,D,20220824,000000,13.0872,13.12,12.5328,13.06,2828,0
+CMMB.US,D,20220825,000000,13.04,13.28,12.92,13,2635.25,0
+CMMB.US,D,20220826,000000,13.28,13.7084,12.68,13.44,2198,0
+CMMB.US,D,20220829,000000,13.0908,13.3196,12.4004,13.08,3645.5,0
+CMMB.US,D,20220830,000000,13.0004,13.24,12.528,13.08,3969.5,0
+CMMB.US,D,20220831,000000,13.5996,13.5996,12.8,13.12,1186.5,0
+CMMB.US,D,20220901,000000,13.2648,13.2648,12.96,13.16,2605.5,0
+CMMB.US,D,20220902,000000,13.56,13.56,13,13.56,3596.75,0
+CMMB.US,D,20220906,000000,13.6924,13.718,12.8788,13.52,1771.5,0
+CMMB.US,D,20220907,000000,12.9268,13.32,12.84,13.2,1503,0
+CMMB.US,D,20220908,000000,12.84,13.8,12.84,13.76,7508.75,0
+CMMB.US,D,20220909,000000,13.92,14,13.2,13.84,13862.25,0
+CMMB.US,D,20220912,000000,13.68,13.9996,13,13.76,3944.25,0
+CMMB.US,D,20220913,000000,13.24,13.888,13.08,13.16,1055.25,0
+CMMB.US,D,20220914,000000,13.16,13.7596,12.52,13.04,1641.25,0
+CMMB.US,D,20220915,000000,13.12,13.5028,12.48,13.08,5020,0
+CMMB.US,D,20220916,000000,12.4,13.4396,11.84,12,16234.75,0
+CMMB.US,D,20220919,000000,11.8,12.56,10.92,11.36,15105.75,0
+CMMB.US,D,20220920,000000,11.16,11.32,10.52,10.84,4712.75,0
+CMMB.US,D,20220921,000000,10.84,11.5196,10.56,11,3780.5,0
+CMMB.US,D,20220922,000000,10.722,11.2796,10.04,10.72,10336.25,0
+CMMB.US,D,20220923,000000,10.24,10.7596,9.696,9.88,5113,0
+CMMB.US,D,20220926,000000,10.36,10.36,9,9.32,4519,0
+CMMB.US,D,20220927,000000,9.52,10.5996,9,9.44,5425.25,0
+CMMB.US,D,20220928,000000,9.32,10.4,9.32,10.28,5676.25,0
+CMMB.US,D,20220929,000000,10.1968,10.2,9.24,9.64,4368.5,0
+CMMB.US,D,20220930,000000,10.24,10.3596,9.6,9.96,1979,0
+CMMB.US,D,20221003,000000,9.82,10.08,9.5476,10,3132.5,0
+CMMB.US,D,20221004,000000,9.96,10,9.6,9.8,4060,0
+CMMB.US,D,20221005,000000,9.8,9.8,9.28,9.32,4710.75,0
+CMMB.US,D,20221006,000000,9.28,9.5996,9.24,9.24,4027,0
+CMMB.US,D,20221007,000000,9.16,9.4412,9,9.32,4054.75,0
+CMMB.US,D,20221010,000000,9.4708,9.4708,8.64,8.64,2770.5,0
+CMMB.US,D,20221011,000000,8.68,8.6804,7.8,7.92,7572.5,0
+CMMB.US,D,20221012,000000,8.2,8.6396,7.96,7.96,3709.75,0
+CMMB.US,D,20221013,000000,8.3296,8.48,7,7.84,14857.5,0
+CMMB.US,D,20221014,000000,7.96,8.28,7.64,8,3682,0
+CMMB.US,D,20221017,000000,8.4,8.4796,7.72,8.098,1330,0
+CMMB.US,D,20221018,000000,8.16,8.3196,7.68,8.0796,1845.25,0
+CMMB.US,D,20221019,000000,8.2572,8.4864,7.8044,8.28,3897,0
+CMMB.US,D,20221020,000000,7.9832,8.32,7.9832,8,2534.75,0
+CMMB.US,D,20221021,000000,7.6952,8.28,7.6952,8,1656.5,0
+CMMB.US,D,20221024,000000,8.16,8.16,7.584,8.16,831,0
+CMMB.US,D,20221025,000000,8,8.9928,8,8.08,7881,0
+CMMB.US,D,20221026,000000,8.3416,8.3596,8.04,8.04,6344.75,0
+CMMB.US,D,20221027,000000,8.04,8.2592,7.5804,8.2,2209.5,0
+CMMB.US,D,20221028,000000,7.4452,8.45,7.4452,8.1,847.5,0
+CMMB.US,D,20221031,000000,8,8.5996,8,8.14,2481.5,0
+CMMB.US,D,20221101,000000,7.9984,8.1996,7.8,8.08,1793.5,0
+CMMB.US,D,20221102,000000,8.2,8.2,8,8.16,3446.5,0
+CMMB.US,D,20221103,000000,8.038,8.1996,7.6,7.92,3172.5,0
+CMMB.US,D,20221104,000000,7.92,8,7.6628,8,4388.5,0
+CMMB.US,D,20221107,000000,8,8.16,7.76,8.16,3106.75,0
+CMMB.US,D,20221108,000000,7.8836,8.8796,7.8836,8.44,21138.75,0
+CMMB.US,D,20221109,000000,8.72,8.72,8.0096,8.4,4424.5,0
+CMMB.US,D,20221110,000000,8.64,8.68,8,8.32,3979.5,0
+CMMB.US,D,20221111,000000,9,9.32,7.72,8.32,92209.5,0
+CMMB.US,D,20221114,000000,8.2,8.9988,7.884,8.28,9506.75,0
+CMMB.US,D,20221115,000000,8.32,8.7996,8.16,8.16,6313.75,0
+CMMB.US,D,20221116,000000,8,10.2,8,9.12,236072,0
+CMMB.US,D,20221117,000000,9.08,9.3972,8.66,9.2,12524.75,0
+CMMB.US,D,20221118,000000,9,9.1716,8.08,8.36,9482.75,0
+CMMB.US,D,20221121,000000,8.2,8.5,8.16,8.2,4969.75,0
+CMMB.US,D,20221122,000000,8.14,8.14,7.6,8,10899.75,0
+CMMB.US,D,20221123,000000,7.8,8.1996,7.724,8.04,4990.25,0
+CMMB.US,D,20221125,000000,8,8.36,7.94,8.25,4260.5,0
+CMMB.US,D,20221128,000000,8,8.3892,8,8.12,3467,0
+CMMB.US,D,20221129,000000,8.2,8.6,8,8.16,4147,0
+CMMB.US,D,20221130,000000,8.04,8.6796,7.88,8.4,5255.5,0
+CMMB.US,D,20221201,000000,8.26,8.56,8.0816,8.36,5070,0
+CMMB.US,D,20221202,000000,8.5,8.9596,8.36,8.8,7315.5,0
+CMMB.US,D,20221205,000000,8.56,8.7996,8.12,8.2,3929.25,0
+CMMB.US,D,20221206,000000,8.0768,8.0768,7.84,7.84,3765,0
+CMMB.US,D,20221207,000000,8.1864,8.1968,7.24,7.6,3897.5,0
+CMMB.US,D,20221208,000000,7.56,9.4,7.3996,8.84,22719.75,0
+CMMB.US,D,20221209,000000,8.48,9.9596,8.48,9.6,38650,0
+CMMB.US,D,20221212,000000,9.96,11.6,9.76,10.36,69957.25,0
+CMMB.US,D,20221213,000000,10.12,10.12,9.038,9.64,16053.25,0
+CMMB.US,D,20221214,000000,9.08,9.7196,8.88,9.12,4140,0
+CMMB.US,D,20221215,000000,8.88,9.2396,8.36,8.6,5145.75,0
+CMMB.US,D,20221216,000000,8,8.6396,7.9984,8.16,4739.5,0
+CMMB.US,D,20221219,000000,7.84,8.16,7.8004,8.12,11014,0
+CMMB.US,D,20221220,000000,8.04,9.5996,7.9788,8.32,18799.75,0
+CMMB.US,D,20221221,000000,8.64,8.8,8.2004,8.64,10696,0
+CMMB.US,D,20221222,000000,7.8868,9.3596,7.76,9.2,13280,0
+CMMB.US,D,20221223,000000,8.76,9.4796,8.52,9.44,9877.75,0
+CMMB.US,D,20221227,000000,9.44,9.56,8.9972,9.358,5674.75,0
+CMMB.US,D,20221228,000000,9.16,9.56,8.8,9.56,9801,0
+CMMB.US,D,20221229,000000,9.32,11.72,9.2,11.6,55058.5,0
+CMMB.US,D,20221230,000000,10,13.1,10,12.8,29717,0
+CMMB.US,D,20230103,000000,19.24,21.4,11.3444,11.76,5757799,0
+CMMB.US,D,20230104,000000,10.32,11.48,9.36,10.6,189712.5,0
+CMMB.US,D,20230105,000000,10,11.2,9.6,10.44,91842.5,0
+CMMB.US,D,20230106,000000,10.24,10.52,8.72,9.04,72711.5,0
+CMMB.US,D,20230109,000000,9.36,9.36,8.76,8.96,31159.25,0
+CMMB.US,D,20230110,000000,8.56,9.3596,8.56,9.08,21150.75,0
+CMMB.US,D,20230111,000000,8.88,9.2796,8.84,8.96,13609.75,0
+CMMB.US,D,20230112,000000,9,9.04,8.56,8.72,29909.25,0
+CMMB.US,D,20230113,000000,8.6,9.16,8.6,9.04,21872.75,0
+CMMB.US,D,20230117,000000,9.32,9.52,8.92,9.06,18974.75,0
+CMMB.US,D,20230118,000000,9.24,9.4244,8.7204,8.92,18682,0
+CMMB.US,D,20230119,000000,9.1596,9.16,8.72,8.84,9292.25,0
+CMMB.US,D,20230120,000000,9.04,9.08,8.72,9.04,14883,0
+CMMB.US,D,20230123,000000,9.36,9.36,8.8,9.32,7021.25,0
+CMMB.US,D,20230124,000000,9.2,9.52,9.04,9.36,4590,0
+CMMB.US,D,20230125,000000,9.2728,9.44,9.12,9.28,7399.75,0
+CMMB.US,D,20230126,000000,9,9.38,8.84,9.04,12950.5,0
+CMMB.US,D,20230127,000000,8.84,9.1224,8.0004,8.32,19375,0
+CMMB.US,D,20230130,000000,8.52,9.4,8.16,9.4,10099.5,0
+CMMB.US,D,20230131,000000,9.2,9.36,8.9848,9.2,3484.75,0
+CMMB.US,D,20230201,000000,8.6404,9.2,8.6404,9.04,16231,0
+CMMB.US,D,20230202,000000,8.48,8.96,8.48,8.76,11362.75,0
+CMMB.US,D,20230203,000000,8.84,9.3996,8.8,8.88,9250.5,0
+CMMB.US,D,20230206,000000,8.88,9.2,8.8,8.92,1909.75,0
+CMMB.US,D,20230207,000000,8.96,9.12,8.44,9.12,11191.5,0
+CMMB.US,D,20230208,000000,8.88,8.9072,8.44,8.72,4441.25,0
+CMMB.US,D,20230209,000000,8.72,8.76,8.44,8.6,3305.5,0
+CMMB.US,D,20230210,000000,8.46,8.72,8.12,8.28,8237,0
+CMMB.US,D,20230213,000000,8.2,8.28,8,8.08,3309.5,0
+CMMB.US,D,20230214,000000,8.1204,8.28,8.0004,8.28,4082.25,0
+CMMB.US,D,20230215,000000,8.002,8.36,8.002,8.04,7342.75,0
+CMMB.US,D,20230216,000000,8.04,8.08,7.72,7.88,10431,0
+CMMB.US,D,20230217,000000,7.8132,7.9196,7.48,7.84,7501.25,0
+CMMB.US,D,20230221,000000,9.72,10.8,8.92,9.16,6219888.5,0
+CMMB.US,D,20230222,000000,8.16,8.8,7.4404,8.02,340907.75,0
+CMMB.US,D,20230223,000000,7.4,7.68,6.2,6.8,203417.5,0
+CMMB.US,D,20230224,000000,6.8,7.28,6.8,6.92,39820.5,0
+CMMB.US,D,20230227,000000,7.12,7.6508,6.84,6.84,61776.5,0
+CMMB.US,D,20230228,000000,6.6,6.96,6,6.2,61816.75,0
+CMMB.US,D,20230301,000000,6.12,7.6,6.12,7.24,36894.25,0
+CMMB.US,D,20230302,000000,7.0636,7.2392,6.7636,7.08,13058.25,0
+CMMB.US,D,20230303,000000,7.3,7.32,6.32,6.72,27888.75,0
+CMMB.US,D,20230306,000000,6.76,6.88,6.44,6.48,5822,0
+CMMB.US,D,20230307,000000,6.72,6.76,6.4,6.4,5553.5,0
+CMMB.US,D,20230308,000000,6.4,6.6,6.4,6.48,5130,0
+CMMB.US,D,20230309,000000,6.48,6.72,5.8004,6.24,14879.75,0
+CMMB.US,D,20230310,000000,6.32,6.32,5.56,5.92,11075.5,0
+CMMB.US,D,20230313,000000,6,6,5.5,5.76,25125,0
+CMMB.US,D,20230314,000000,6.16,6.1796,5.64,5.96,7011.75,0
+CMMB.US,D,20230315,000000,6.16,6.16,5.76,6.04,9506.75,0
+CMMB.US,D,20230316,000000,6.12,6.12,5.8096,6.08,5370.5,0
+CMMB.US,D,20230317,000000,6.12,6.12,5.76,5.88,3135.5,0
+CMMB.US,D,20230320,000000,6.12,6.2396,5.6,5.96,33179.25,0
+CMMB.US,D,20230321,000000,6.28,6.72,5.88,6.48,15352.75,0
+CMMB.US,D,20230322,000000,6.28,6.44,6,6.12,11975.25,0
+CMMB.US,D,20230323,000000,6.32,6.48,6,6.32,3754.75,0
+CMMB.US,D,20230324,000000,6.2792,6.5596,6.2,6.44,6548.5,0
+CMMB.US,D,20230327,000000,6.2,6.56,6.2,6.48,2942.25,0
+CMMB.US,D,20230328,000000,6.24,6.4,6.0812,6.4,3787.25,0
+CMMB.US,D,20230329,000000,6.16,6.44,5.9,6.44,7586.25,0
+CMMB.US,D,20230330,000000,6.4296,6.4296,6,6.2,5195.25,0
+CMMB.US,D,20230331,000000,5.92,6.36,5.92,6.36,5720.75,0
+CMMB.US,D,20230403,000000,6.26,6.32,5.96,6,8890.5,0
+CMMB.US,D,20230404,000000,5.88,6,5.726,5.92,4438.75,0
+CMMB.US,D,20230405,000000,5.9204,6,5.6,5.72,5098,0
+CMMB.US,D,20230406,000000,5.6,5.92,5.6,5.68,6331.5,0
+CMMB.US,D,20230410,000000,5.96,6.56,5.8508,6.24,9616,0
+CMMB.US,D,20230411,000000,5.92,6.52,5.92,6.32,4684.25,0
+CMMB.US,D,20230412,000000,5.96,6.56,5.96,6.48,4530,0
+CMMB.US,D,20230413,000000,6.4,6.48,6.028,6.32,8860.75,0
+CMMB.US,D,20230414,000000,6.24,6.48,6.2,6.48,1245.75,0
+CMMB.US,D,20230417,000000,6.08,6.56,6.08,6.52,2762.25,0
+CMMB.US,D,20230418,000000,6.52,6.66,6.2404,6.64,3431.5,0
+CMMB.US,D,20230419,000000,6.64,6.7804,6.52,6.72,3127.5,0
+CMMB.US,D,20230420,000000,6.6,6.6,6.24,6.32,3366.25,0
+CMMB.US,D,20230421,000000,6.3204,6.52,6.2,6.48,3869.25,0
+CMMB.US,D,20230424,000000,6.8,6.8,6.2,6.24,13694.75,0
+CMMB.US,D,20230425,000000,6.36,6.4,5.96,6.2,14662,0
+CMMB.US,D,20230426,000000,6.16,6.36,5.9952,6.12,4902.25,0
+CMMB.US,D,20230427,000000,6,6.2,6,6.12,5763,0
+CMMB.US,D,20230428,000000,6,6.08,5.84,5.96,3596.25,0
+CMMB.US,D,20230501,000000,5.96,6.08,5.8,5.9788,2333.5,0
+CMMB.US,D,20230502,000000,5.88,5.9204,5.64,5.8,7120.5,0
+CMMB.US,D,20230503,000000,5.7012,5.84,5.68,5.84,4167.5,0
+CMMB.US,D,20230504,000000,5.6976,5.8,5.65,5.76,8275,0
+CMMB.US,D,20230505,000000,5.8,6.1596,5.7104,6.08,3601.25,0
+CMMB.US,D,20230508,000000,5.8,6.16,5.72,6.16,4614.5,0
+CMMB.US,D,20230509,000000,6.16,6.32,5.936,6.32,2459.25,0
+CMMB.US,D,20230510,000000,6.36,6.56,6.34,6.56,2941.5,0
+CMMB.US,D,20230511,000000,6.56,6.56,6.16,6.46,2992,0
+CMMB.US,D,20230512,000000,6.56,6.56,6.12,6.32,1244.75,0
+CMMB.US,D,20230515,000000,6.14,6.52,6.0284,6.52,4040.75,0
+CMMB.US,D,20230516,000000,6.36,6.6,6.3204,6.6,5916.75,0
+CMMB.US,D,20230517,000000,6.4392,7.2512,6.4392,7.2,30812.5,0
+CMMB.US,D,20230518,000000,7.28,7.52,7.12,7.36,12260,0
+CMMB.US,D,20230519,000000,7.56,7.56,6.88,7.18,5468.5,0
+CMMB.US,D,20230522,000000,6.8552,7.32,6.64,7.16,6052,0
+CMMB.US,D,20230523,000000,6.92,7.16,6.72,7,9742.5,0
+CMMB.US,D,20230524,000000,7,7,6.68,6.76,1831,0
+CMMB.US,D,20230525,000000,6.72,6.8,6.48,6.56,2708,0
+CMMB.US,D,20230526,000000,6.8,6.8,6.34,6.48,3636.5,0
+CMMB.US,D,20230530,000000,6.48,6.48,6.2796,6.32,2257.5,0
+CMMB.US,D,20230531,000000,6.24,6.4,6.2096,6.28,1491.75,0
+CMMB.US,D,20230601,000000,6.2892,6.4,5.84,6.4,4680.25,0
+CMMB.US,D,20230602,000000,6.4,6.9596,6.4,6.92,13176.25,0
+CMMB.US,D,20230605,000000,6.92,7.02,6.52,6.8,4474,0
+CMMB.US,D,20230606,000000,6.62,6.88,6.52,6.88,3050.75,0
+CMMB.US,D,20230607,000000,6.88,7.0088,6.52,6.8,4841.75,0
+CMMB.US,D,20230608,000000,6.6,7,6.6,7,1715.5,0
+CMMB.US,D,20230609,000000,6.8728,7.04,6.56,7,2253.25,0
+CMMB.US,D,20230612,000000,6.8228,7.08,6.65,6.92,2067.25,0
+CMMB.US,D,20230613,000000,6.92,7.08,6.64,7.08,2066.75,0
+CMMB.US,D,20230614,000000,6.9924,6.9924,6.6,6.8,2475,0
+CMMB.US,D,20230615,000000,6.8,6.8,6.04,6.8,4324.25,0
+CMMB.US,D,20230616,000000,6.608,6.84,6.6,6.84,1030.25,0
+CMMB.US,D,20230620,000000,6.92,6.96,6.6496,6.96,1632.5,0
+CMMB.US,D,20230621,000000,7,7.08,5.8,6.04,1705662.25,0
+CMMB.US,D,20230622,000000,5.48,5.6,4.4,5.36,91484,0
+CMMB.US,D,20230623,000000,5.28,5.4,3.9996,4,132533.75,0
+CMMB.US,D,20230626,000000,4.2732,5.76,4.14,5.12,452065.75,0
+CMMB.US,D,20230627,000000,4.92,5.32,4.8004,5.16,38814,0
+CMMB.US,D,20230628,000000,4.92,4.9708,4.76,4.8828,20782.5,0
+CMMB.US,D,20230629,000000,4.8,4.938,4.6,4.88,17623.5,0
+CMMB.US,D,20230630,000000,4.74,5.44,4.64,5.26,34262.75,0
+CMMB.US,D,20230703,000000,5.32,5.6,5.12,5.52,8405.25,0
+CMMB.US,D,20230705,000000,5.32,5.32,5,5,8855.75,0
+CMMB.US,D,20230706,000000,4.88,5.2,4.8,5.2,13086,0
+CMMB.US,D,20230707,000000,4.96,5.06,4.92,5,3413,0
+CMMB.US,D,20230710,000000,5.2,5.28,4.9204,5.28,5481,0
+CMMB.US,D,20230711,000000,5.08,6,5.08,5.68,54357.25,0
+CMMB.US,D,20230712,000000,5.72,5.736,5.36,5.5848,8555.25,0
+CMMB.US,D,20230713,000000,5.48,5.6796,5.3888,5.6,5546,0
+CMMB.US,D,20230714,000000,5.72,5.92,5.12,5.64,25531.5,0
+CMMB.US,D,20230717,000000,5.8,5.84,5.5228,5.68,3675.5,0
+CMMB.US,D,20230718,000000,5.6,5.72,5.44,5.6,12208,0
+CMMB.US,D,20230719,000000,5.28,5.5684,5.28,5.44,3616.25,0
+CMMB.US,D,20230720,000000,5.48,5.54,5.324,5.44,3824,0
+CMMB.US,D,20230721,000000,5.32,5.4,5.32,5.4,1435.25,0
+CMMB.US,D,20230724,000000,5.36,5.56,5,5.52,5349.75,0
+CMMB.US,D,20230725,000000,5.24,5.4796,5.202,5.24,2238.5,0
+CMMB.US,D,20230726,000000,5.2996,5.4,5.2,5.36,3782,0
+CMMB.US,D,20230727,000000,5.16,5.24,5,5.16,5030.75,0
+CMMB.US,D,20230728,000000,5.0632,5.2,5,5.2,6295.25,0
+CMMB.US,D,20230731,000000,5.28,5.28,5.08,5.12,3977.75,0
+CMMB.US,D,20230801,000000,5.24,5.3196,5.04,5.12,3371.5,0
+CMMB.US,D,20230802,000000,5.04,5.12,4.86,4.96,7075.5,0
+CMMB.US,D,20230803,000000,4.92,5,4.7204,5,3929.5,0
+CMMB.US,D,20230804,000000,4.9,5,4.8,5,1997.5,0
+CMMB.US,D,20230807,000000,4.88,5.16,4.48,5.16,12496.5,0
+CMMB.US,D,20230808,000000,4.84,5,4.76,4.96,3744.25,0
+CMMB.US,D,20230809,000000,5.1564,5.1564,4.8,4.8,2948.5,0
+CMMB.US,D,20230810,000000,4.68,4.8592,4.6024,4.72,4150.75,0
+CMMB.US,D,20230811,000000,4.72,4.72,4.48,4.72,1897.75,0
+CMMB.US,D,20230814,000000,4.48,4.7596,4.3,4.52,5881.25,0
+CMMB.US,D,20230815,000000,4.24,4.6448,4.24,4.48,4267.5,0
+CMMB.US,D,20230816,000000,4.36,4.44,4.24,4.28,1644.5,0
+CMMB.US,D,20230817,000000,4.2,4.3096,4.132,4.2,2972,0
+CMMB.US,D,20230818,000000,4.2396,4.36,4.2004,4.36,1930,0
+CMMB.US,D,20230821,000000,4.36,4.52,4.0052,4.36,13249,0
+CMMB.US,D,20230822,000000,4.2,4.44,4.04,4.44,6665.75,0
+CMMB.US,D,20230823,000000,4.42,4.42,4.24,4.32,841.25,0
+CMMB.US,D,20230824,000000,4.36,4.36,4.08,4.16,1708.75,0
+CMMB.US,D,20230825,000000,4.08,4.3972,4.08,4.28,1412.25,0
+CMMB.US,D,20230828,000000,4.16,4.32,4.16,4.32,1381,0
+CMMB.US,D,20230829,000000,4.12,4.44,4.12,4.1604,2082.75,0
+CMMB.US,D,20230830,000000,4.28,4.4796,4.2,4.44,10289.25,0
+CMMB.US,D,20230831,000000,4.2448,4.4552,4.2404,4.44,2928.75,0
+CMMB.US,D,20230901,000000,4.28,4.76,4.28,4.56,6710.75,0
+CMMB.US,D,20230905,000000,4.68,4.68,4.44,4.56,416.75,0
+CMMB.US,D,20230906,000000,4.5552,4.72,4.2,4.32,5411,0
+CMMB.US,D,20230907,000000,4.2,4.2776,4.08,4.2,8526.25,0
+CMMB.US,D,20230908,000000,4.08,4.18,4.08,4.1,1721.25,0
+CMMB.US,D,20230911,000000,4.08,4.24,4.08,4.24,3350.25,0
+CMMB.US,D,20230912,000000,4.08,4.24,4.08,4.2,2568.25,0
+CMMB.US,D,20230913,000000,4.2,4.24,4.1248,4.22,3544.5,0
+CMMB.US,D,20230914,000000,4.2,4.32,4.2,4.28,7531,0
+CMMB.US,D,20230915,000000,4.32,4.4396,4.16,4.36,2655.75,0
+CMMB.US,D,20230918,000000,4.3524,4.36,4.1464,4.1464,1490.75,0
+CMMB.US,D,20230919,000000,4.0808,4.28,4.08,4.08,3529.25,0
+CMMB.US,D,20230920,000000,4.04,4.28,4.04,4.12,2749.25,0
+CMMB.US,D,20230921,000000,4.1204,4.2396,4,4.2,5258.5,0
+CMMB.US,D,20230922,000000,4.12,4.16,3.6004,3.68,10860.25,0
+CMMB.US,D,20230925,000000,3.72,3.7448,3.6,3.64,3904.25,0
+CMMB.US,D,20230926,000000,3.68,3.7972,3.64,3.7184,4005.5,0
+CMMB.US,D,20230927,000000,3.64,3.64,3.32,3.64,7048.25,0
+CMMB.US,D,20230928,000000,3.51824,3.6,3.44,3.6,3435.5,0
+CMMB.US,D,20230929,000000,3.52,3.64,3.52,3.58,1649.5,0
+CMMB.US,D,20231002,000000,3.64,3.64,3.48,3.56,708.75,0
+CMMB.US,D,20231003,000000,3.404,3.64,3.404,3.6,744.75,0
+CMMB.US,D,20231004,000000,3.5596,3.5596,3.4004,3.46,4831.75,0
+CMMB.US,D,20231005,000000,3.4,3.5032,3.1996,3.3316,16215,0
+CMMB.US,D,20231006,000000,3.48,3.6,3.4,3.52,14536.25,0
+CMMB.US,D,20231009,000000,3.4804,3.52,3.41785,3.4272,2036.75,0
+CMMB.US,D,20231010,000000,3.5996,3.5996,3.4,3.56,2235,0
+CMMB.US,D,20231011,000000,3.44,3.5996,3.4048,3.48,5499.75,0
+CMMB.US,D,20231012,000000,3.6,3.64,3.52,3.58,10487,0
+CMMB.US,D,20231013,000000,3.72,3.72,3.40004,3.556,3799,0
+CMMB.US,D,20231016,000000,3.6,3.6,3.44,3.44,6614.5,0
+CMMB.US,D,20231017,000000,3.452,3.452,3.32,3.4,5083.75,0
+CMMB.US,D,20231018,000000,3.48,3.48,3.2,3.28,6052,0
+CMMB.US,D,20231019,000000,3.44,3.44,3.24,3.36,3918.5,0
+CMMB.US,D,20231020,000000,3.3596,3.36,3.2,3.32,1594.75,0
+CMMB.US,D,20231023,000000,3.3756,3.48,3.32,3.32,1388,0
+CMMB.US,D,20231024,000000,3.42,3.48,3.28,3.28,4989.75,0
+CMMB.US,D,20231025,000000,3.28,3.4796,3.244,3.28,5036.5,0
+CMMB.US,D,20231026,000000,3.24,3.44,3.2,3.2816,2783.75,0
+CMMB.US,D,20231027,000000,3.344,3.344,2.8848,3.188,4566.5,0
+CMMB.US,D,20231030,000000,3.16,3.3196,2.3088,2.96,18013.5,0
+CMMB.US,D,20231031,000000,3.12,3.12,2.714,2.9296,2150.75,0
+CMMB.US,D,20231101,000000,3,3.1196,2.7096,2.92,4386.25,0
+CMMB.US,D,20231102,000000,3.12,3.12,2.6932,3.0384,1178.25,0
+CMMB.US,D,20231103,000000,2.8416,3.1076,2.8416,2.998,2009,0
+CMMB.US,D,20231106,000000,2.9608,2.9996,2.756,2.7948,2679.5,0
+CMMB.US,D,20231107,000000,2.92,2.92,2.602,2.6212,3680.25,0
+CMMB.US,D,20231108,000000,2.604,2.68,2.48,2.556,5463.75,0
+CMMB.US,D,20231109,000000,2.48,2.68,2,2.4,8705.5,0
+CMMB.US,D,20231110,000000,2.38,2.5596,2.1604,2.36,2130.25,0
+CMMB.US,D,20231113,000000,2.2404,2.3996,2.12,2.2,4252,0
+CMMB.US,D,20231114,000000,2.48,2.6,2.1004,2.44,5688,0
+CMMB.US,D,20231115,000000,4.08,4.32,2.68,3.268,19198387.75,0
+CMMB.US,D,20231116,000000,2.76,3,2.44,2.64,581065.5,0
+CMMB.US,D,20231117,000000,2.4072,2.5596,2.1,2.2768,253610.25,0
+CMMB.US,D,20231120,000000,2.24,2.2624,1.7204,2,181123,0
+CMMB.US,D,20231121,000000,1.956,2.04,1.884,1.996,49862,0
+CMMB.US,D,20231122,000000,2.2,2.32,2.0424,2.22,109283.75,0
+CMMB.US,D,20231124,000000,2.0008,2.2232,2.0008,2.22,24767,0
+CMMB.US,D,20231127,000000,2.2024,2.24,2.1604,2.1604,28862,0
+CMMB.US,D,20231128,000000,2.1604,2.52,2.0908,2.236,71479,0
+CMMB.US,D,20231129,000000,2.276,2.31,2.1204,2.2388,21022,0
+CMMB.US,D,20231130,000000,2.206,2.316,2.1128,2.156,25868.25,0
+CMMB.US,D,20231201,000000,2.2,2.2,2.04,2.12,35642,0
+CMMB.US,D,20231204,000000,2.12,2.12,2.0044,2.08,35774.25,0
+CMMB.US,D,20231205,000000,2.02,2.04,1.84,1.976,37321.75,0
+CMMB.US,D,20231206,000000,1.88,2,1.8632,1.9392,38137.25,0
+CMMB.US,D,20231207,000000,1.928,2,1.8812,1.9204,18422.25,0
+CMMB.US,D,20231208,000000,1.856,1.984,1.76,1.96,59018.5,0
+CMMB.US,D,20231211,000000,1.9312,1.96,1.7672,1.88,21817.5,0
+CMMB.US,D,20231212,000000,1.8,1.8396,1.68,1.8,33198.25,0
+CMMB.US,D,20231213,000000,1.84,1.84,1.68,1.84,34737.5,0
+CMMB.US,D,20231214,000000,1.8396,2.04,1.8004,1.996,27247.25,0
+CMMB.US,D,20231215,000000,2,2.04,1.92,2.02,20339,0
+CMMB.US,D,20231218,000000,2.04,2.04,1.92,2.04,11603,0
+CMMB.US,D,20231219,000000,2.24,2.8848,1.96,2.1984,372469,0
+CMMB.US,D,20231220,000000,2.1592,2.1596,1.96,2.036,56274.5,0
+CMMB.US,D,20231221,000000,2.04,2.04,1.844,1.96,24678.75,0
+CMMB.US,D,20231222,000000,2,2.04,1.902,1.902,28318.25,0
+CMMB.US,D,20231226,000000,1.8,2.08,1.8,2.04,30773.75,0
+CMMB.US,D,20231227,000000,2,2.12,1.92,2.1196,32757.75,0
+CMMB.US,D,20231228,000000,2.1404,2.16,1.996,2.12,33068.25,0
+CMMB.US,D,20231229,000000,2.1584,2.1584,2,2.04,25800,0
+CMMB.US,D,20240102,000000,2.04,2.16,2.04,2.1512,43514.25,0
+CMMB.US,D,20240103,000000,2.32,2.32,2.1268,2.1388,39870.5,0
+CMMB.US,D,20240104,000000,2.072,2.1996,2.028,2.12,21514.25,0
+CMMB.US,D,20240105,000000,2.108,2.108,2.0024,2.0756,18386,0
+CMMB.US,D,20240108,000000,2.12,2.2,2,2.1144,21670.75,0
+CMMB.US,D,20240109,000000,2.16,2.16,2.04,2.12,7168.5,0
+CMMB.US,D,20240110,000000,2.12,2.18,2.08,2.18,22357.5,0
+CMMB.US,D,20240111,000000,2.1984,2.2796,2.184,2.2392,28827,0
+CMMB.US,D,20240112,000000,2.24,2.24,2.184,2.236,11480.5,0
+CMMB.US,D,20240116,000000,2.224,2.232,2.046,2.184,37787.5,0
+CMMB.US,D,20240117,000000,2.088,2.1796,2.08,2.16,9441.75,0
+CMMB.US,D,20240118,000000,2.168,2.168,2.04,2.144,6514.5,0
+CMMB.US,D,20240119,000000,2.16,2.16,2.0536,2.0964,4756.75,0
+CMMB.US,D,20240122,000000,2.0748,2.12,2.038,2.0588,12971.25,0
+CMMB.US,D,20240123,000000,2.004,2.0392,1.9604,2,13671,0
+CMMB.US,D,20240124,000000,2,2.08,1.98,2,20945.5,0
+CMMB.US,D,20240125,000000,2.0716,2.0716,1.84,2.0084,10291.5,0
+CMMB.US,D,20240126,000000,1.984,2.04,1.964,2,15601.25,0
+CMMB.US,D,20240129,000000,1.96,2.16,1.96,2.16,13490.5,0
+CMMB.US,D,20240130,000000,2.28,2.4,2.24,2.32,41040.5,0
+CMMB.US,D,20240131,000000,2.3272,2.3272,2.2212,2.308,12048.5,0
+CMMB.US,D,20240201,000000,2.24,2.2996,2.12,2.2776,7273.25,0
+CMMB.US,D,20240202,000000,2.2556,2.324,2.2,2.28,7664.75,0
+CMMB.US,D,20240205,000000,2.28,2.4296,2.2,2.4296,34385.5,0
+CMMB.US,D,20240206,000000,2.44,2.532,2.4,2.48,11138,0
+CMMB.US,D,20240207,000000,2.4296,2.4756,2.3488,2.36,5517,0
+CMMB.US,D,20240208,000000,2.466,2.466,2.312,2.4,2759.5,0
+CMMB.US,D,20240209,000000,2.4472,2.4472,2.3336,2.4,3792.75,0
+CMMB.US,D,20240212,000000,2.46,2.472,2.32,2.4,10733.25,0
+CMMB.US,D,20240213,000000,2.42,2.42,2.3624,2.42,12646.5,0
+CMMB.US,D,20240214,000000,2.388,2.4,2.2808,2.4,10024.5,0
+CMMB.US,D,20240215,000000,2.332,2.44,2.32,2.44,4342.75,0
+CMMB.US,D,20240216,000000,2.35,2.5196,2.35,2.5196,6422.75,0
+CMMB.US,D,20240220,000000,2.68,2.8488,2.204,2.68,2237953.25,0
+CMMB.US,D,20240221,000000,2.372,2.8,2.32,2.704,140286,0
+CMMB.US,D,20240222,000000,2.4608,3,2.4608,3,117394.25,0
+CMMB.US,D,20240223,000000,2.96,2.96,2.72,2.9,26438.5,0
+CMMB.US,D,20240226,000000,2.8196,2.88,2.5844,2.68,26582.5,0
+CMMB.US,D,20240227,000000,2.644,2.7108,2.576,2.7108,28481.25,0
+CMMB.US,D,20240228,000000,2.59458,2.72,2.564,2.708,10620.25,0
+CMMB.US,D,20240229,000000,2.6,2.7552,2.6,2.74,9829.25,0
+CMMB.US,D,20240301,000000,2.662,2.6792,2.52,2.64,15605.5,0
+CMMB.US,D,20240304,000000,2.6792,2.6792,2.488,2.622,10698.25,0
+CMMB.US,D,20240305,000000,2.5552,2.608,2.4812,2.588,8985.25,0
+CMMB.US,D,20240306,000000,2.5556,2.92,2.54,2.8412,78697.75,0
+CMMB.US,D,20240307,000000,2.8524,3.28,2.852,3.2,75119.5,0
+CMMB.US,D,20240308,000000,3.008,3.196,3.0048,3.1,24513.75,0
+CMMB.US,D,20240311,000000,3.2,3.2998,3.0804,3.2996,52912.5,0
+CMMB.US,D,20240312,000000,3.444,3.5076,3.24,3.44,51150.5,0
+CMMB.US,D,20240313,000000,3.4688,3.52,3.242,3.296,33217,0
+CMMB.US,D,20240314,000000,3.2956,3.3292,3.08,3.316,15345.5,0
+CMMB.US,D,20240315,000000,3.1024,3.3192,3.1024,3.1972,3097.5,0
+CMMB.US,D,20240318,000000,3.12,3.25596,3.08,3.182,8818.75,0
+CMMB.US,D,20240319,000000,3.1604,3.2564,3.052,3.052,30094.75,0
+CMMB.US,D,20240320,000000,3.016,3.24,3.016,3.156,20813.5,0
+CMMB.US,D,20240321,000000,3.1076,3.2784,3.0412,3.1556,8545.75,0
+CMMB.US,D,20240322,000000,3.0804,3.1556,3.004,3.0804,6884.25,0
+CMMB.US,D,20240325,000000,2.996,3.1996,2.8052,2.908,73865.5,0
+CMMB.US,D,20240326,000000,2.92,3.0676,2.792,2.996,11091.75,0
+CMMB.US,D,20240327,000000,2.9732,3.12,2.8,3.08,12030.25,0
+CMMB.US,D,20240328,000000,3.08,3.12,3.0004,3.116,7240.25,0
+CMMB.US,D,20240401,000000,3.12,3.1648,3.0404,3.0848,8539.5,0
+CMMB.US,D,20240402,000000,3.072,3.08,2.96,3.048,4100,0
+CMMB.US,D,20240403,000000,3.12,3.228,2.9904,3.228,14229.25,0
+CMMB.US,D,20240404,000000,3.16,3.2,3.0412,3.12,10904.5,0
+CMMB.US,D,20240405,000000,3.078,3.2,3.078,3.2,8922.5,0
+CMMB.US,D,20240408,000000,3.1996,3.1996,3.1,3.1624,18382.25,0
+CMMB.US,D,20240409,000000,3.16,3.2,3.12,3.16,3922,0
+CMMB.US,D,20240410,000000,3.16,3.2,3.1,3.16,3386.25,0
+CMMB.US,D,20240411,000000,3.16,3.16,3.02,3.04,9563.25,0
+CMMB.US,D,20240412,000000,3,3.16,3,3.0792,2900.5,0
+CMMB.US,D,20240415,000000,3.004,3.0788,2.88,2.92,12565.5,0
+CMMB.US,D,20240416,000000,2.8,2.96,2.6408,2.6428,9513.75,0
+CMMB.US,D,20240417,000000,2.774,2.7796,2.316,2.36,12236.5,0
+CMMB.US,D,20240418,000000,2.48,2.8,2.48,2.8,7430.75,0
+CMMB.US,D,20240419,000000,2.8,2.9596,2.628,2.628,3893.75,0
+CMMB.US,D,20240422,000000,2.66,2.66,2.4876,2.6396,2384.5,0
+CMMB.US,D,20240423,000000,2.576,2.7196,2.576,2.68,1789.25,0
+CMMB.US,D,20240424,000000,2.72,2.72,2.6,2.68,856.5,0
+CMMB.US,D,20240425,000000,2.68,2.72,2.53,2.636,2885.25,0
+CMMB.US,D,20240426,000000,2.5576,2.5856,2.48,2.5596,5890,0
+CMMB.US,D,20240429,000000,2.48,2.75996,2.48,2.72,4990.75,0
+CMMB.US,D,20240430,000000,2.6968,2.9012,2.6968,2.8,3450.5,0
+CMMB.US,D,20240501,000000,2.68,2.9016,2.6284,2.9016,15041.75,0
+CMMB.US,D,20240502,000000,2.9032,2.9412,2.668,2.9408,3052,0
+CMMB.US,D,20240503,000000,2.8906,2.96,2.8,2.96,3323.25,0
+CMMB.US,D,20240506,000000,3.28,3.64,3.2164,3.4112,315690.5,0
+CMMB.US,D,20240507,000000,3.48,3.88,3.04,3.5548,101059.75,0
+CMMB.US,D,20240508,000000,3.6,3.6,2.412,2.9,106713.5,0
+CMMB.US,D,20240509,000000,2.94,3.4,2.7684,3.24,31214.75,0
+CMMB.US,D,20240510,000000,3.16,3.38,3.0412,3.356,17412.75,0
+CMMB.US,D,20240513,000000,3.4596,3.5076,3.24,3.256,12195,0
+CMMB.US,D,20240514,000000,3.4,3.52,3.2564,3.52,25249.25,0
+CMMB.US,D,20240515,000000,3.52,3.52,3.28,3.488,13990.5,0
+CMMB.US,D,20240516,000000,3.52,3.52,3.2656,3.48,10746,0
+CMMB.US,D,20240517,000000,3.4624,3.52,3.306,3.364,14466.25,0
+CMMB.US,D,20240520,000000,3.432,3.44,3.3096,3.44,3975,0
+CMMB.US,D,20240521,000000,3.48,3.52,3.28,3.28,17856,0
+CMMB.US,D,20240522,000000,3.36,3.4,3.28,3.36,4859.25,0
+CMMB.US,D,20240523,000000,3.4,3.52,3.24,3.356,13472.5,0
+CMMB.US,D,20240524,000000,3.36,3.516,3.35996,3.48,3182.75,0
+CMMB.US,D,20240528,000000,3.5196,3.8,3.4048,3.6352,47373.25,0
+CMMB.US,D,20240529,000000,3.796,3.8796,3.48,3.8,39423,0
+CMMB.US,D,20240530,000000,3.88,4.32,3.5476,4.24,55090.5,0
+CMMB.US,D,20240531,000000,4.04,4.28,3.9472,4.2796,51109,0
+CMMB.US,D,20240603,000000,4.52,5.48,4.4,4.88,97898.5,0
+CMMB.US,D,20240604,000000,4.96,5.24,4.84,4.96,24279.25,0
+CMMB.US,D,20240605,000000,5,5.5012,4.9756,5.16,22350,0
+CMMB.US,D,20240606,000000,5.08,5.08,4.36,4.5596,36038.5,0
+CMMB.US,D,20240607,000000,4.28,4.4,3.8,4.08,33155.75,0
+CMMB.US,D,20240610,000000,4.1996,4.1996,3.8084,3.9984,10376.25,0
+CMMB.US,D,20240611,000000,3.9192,4.3596,3.9192,3.9996,2294.75,0
+CMMB.US,D,20240612,000000,4,4.38,4,4.38,18810.5,0
+CMMB.US,D,20240613,000000,4.56,4.76,4.32,4.6,10997.75,0
+CMMB.US,D,20240614,000000,4.64,4.8,4.3604,4.52,17061.5,0
+CMMB.US,D,20240617,000000,4.52,4.52,3.1204,3.3996,80467.5,0
+CMMB.US,D,20240618,000000,3.7764,4.14,3.6,3.792,42268.25,0
+CMMB.US,D,20240620,000000,3.8,3.99,3.6,3.72,18584.25,0
+CMMB.US,D,20240621,000000,3.6,3.822,3.5604,3.72,5706.5,0
+CMMB.US,D,20240624,000000,3.84,4.06,3.6632,3.9952,15846.75,0
+CMMB.US,D,20240625,000000,3.96,4.27,3.8012,4.098,24099,0
+CMMB.US,D,20240626,000000,4.0804,4.1196,3.92,4,12539.75,0
+CMMB.US,D,20240627,000000,3.9,4.0784,3.8004,3.884,8147,0
+CMMB.US,D,20240628,000000,3.88,4.04,3.6,3.65,17396,0
+CMMB.US,D,20240701,000000,3.65,3.92,3.65,3.864,9567.25,0
+CMMB.US,D,20240702,000000,3.96,3.96,3.6752,3.876,1429,0
+CMMB.US,D,20240703,000000,3.7676,3.8804,3.6404,3.87,3863,0
+CMMB.US,D,20240705,000000,3.72,3.9396,3.72,3.9396,6129.75,0
+CMMB.US,D,20240708,000000,4,4,3.8,3.84,2718.25,0
+CMMB.US,D,20240709,000000,3.8,4.24,3.8,4.08,17611.5,0
+CMMB.US,D,20240710,000000,4.2,4.72,4.04,4.52,17044.5,0
+CMMB.US,D,20240711,000000,4.8,5,4.52,4.56,11002.75,0
+CMMB.US,D,20240712,000000,4.68,4.68,4.28,4.4364,5816.25,0
+CMMB.US,D,20240715,000000,4.44,4.8,4.32,4.32,11411.75,0
+CMMB.US,D,20240716,000000,4.32,4.6,4.2,4.48,14887,0
+CMMB.US,D,20240717,000000,4.56,4.72,4.56,4.68,4848,0
+CMMB.US,D,20240718,000000,4.696,4.696,4.52,4.52,1318.75,0
+CMMB.US,D,20240719,000000,4.68,4.72,4.4404,4.48,9799.25,0
+CMMB.US,D,20240722,000000,4.6,4.72,4.44,4.64,9227,0
+CMMB.US,D,20240723,000000,4.66,5.04,4.6,4.94,15677.5,0
+CMMB.US,D,20240724,000000,4.88,6.32,4.88,5.68,102363.25,0
+CMMB.US,D,20240725,000000,4.32,5.6,3.72,4.76,787233.5,0
+CMMB.US,D,20240726,000000,5.36,5.36,4.8896,5.08,49303.75,0
+CMMB.US,D,20240729,000000,5.16,5.16,4.52,4.72,48849,0
+CMMB.US,D,20240730,000000,4.84,5.16,4.64,4.84,30589.25,0
+CMMB.US,D,20240731,000000,4.76,4.9996,4.54,4.68,20676,0
+CMMB.US,D,20240801,000000,4.68,4.72,4.6,4.66,12302.25,0
+CMMB.US,D,20240802,000000,4.72,4.72,3.96,4.16,29576.5,0
+CMMB.US,D,20240805,000000,3.8872,4.2,3.72,4.12,17225.75,0
+CMMB.US,D,20240806,000000,4.44,4.44,4.04,4.16,16698.5,0
+CMMB.US,D,20240807,000000,4.24,4.3864,3.9604,4,13165,0
+CMMB.US,D,20240808,000000,4.08,4.16,3.9492,4.0404,11263.75,0
+CMMB.US,D,20240809,000000,4.088,4.088,3.48,3.7332,33941.5,0
+CMMB.US,D,20240812,000000,3.84,3.9996,3.64,3.7856,8614.5,0
+CMMB.US,D,20240813,000000,3.92,4.24,3.6484,4.2,31991.5,0
+CMMB.US,D,20240814,000000,4.1044,4.3196,4.0804,4.16,4644.25,0
+CMMB.US,D,20240815,000000,4.32,4.6,4.08,4.32,14426,0
+CMMB.US,D,20240816,000000,4.28,4.44,4.24,4.44,2649,0
+CMMB.US,D,20240819,000000,4.36,5.2,4.24,4.88,65272.5,0
+CMMB.US,D,20240820,000000,4.96,5.1996,4.64,4.96,23985,0
+CMMB.US,D,20240821,000000,4.84,4.9596,4.8,4.88,17701.75,0
+CMMB.US,D,20240822,000000,4.76,4.88,4.76,4.88,16083,0
+CMMB.US,D,20240823,000000,4.72,5.68,4.72,5.6,468515.75,0
+CMMB.US,D,20240826,000000,5.76,7.04,5.68,6.32,213708.75,0
+CMMB.US,D,20240827,000000,6.28,6.8152,6.04,6.6,81593.75,0
+CMMB.US,D,20240828,000000,6.68,7.44,6.5964,7.44,82466.25,0
+CMMB.US,D,20240829,000000,7.6,7.9196,7.24,7.84,118392.25,0
+CMMB.US,D,20240830,000000,7.68,8.28,7.48,8.08,94921.75,0
+CMMB.US,D,20240903,000000,8.08,10.2,8.08,9.84,255607,0
+CMMB.US,D,20240904,000000,9.92,9.96,9.16,9.68,69383.75,0
+CMMB.US,D,20240905,000000,9.68,9.72,8.74,9.16,80582.25,0
+CMMB.US,D,20240906,000000,9.04,9.08,7.28,7.58,140111,0
+CMMB.US,D,20240909,000000,8,8.72,7.84,8.52,27247.75,0
+CMMB.US,D,20240910,000000,8.64,8.72,8.3204,8.52,16736.75,0
+CMMB.US,D,20240911,000000,8.56,8.92,7.96,8.12,52949.5,0
+CMMB.US,D,20240912,000000,8.6,8.9268,7.88,8,220144.25,0
+CMMB.US,D,20240913,000000,8,8,6.84,7.14,166753.25,0
+CMMB.US,D,20240916,000000,7.16,7.5548,6.88,6.94,46011.75,0
+CMMB.US,D,20240917,000000,7.2,7.28,7.004,7.16,22601,0
+CMMB.US,D,20240918,000000,7.12,7.4,6.88,7.04,20078.75,0
+CMMB.US,D,20240919,000000,7.12,7.1668,6.44,6.72,46090,0
+CMMB.US,D,20240920,000000,6.68,7.04,6.64,6.84,43443.25,0
+CMMB.US,D,20240923,000000,6.84,6.9704,6.08,6.34,66256.5,0
+CMMB.US,D,20240924,000000,6.36,6.96,6.0804,6.28,33805.5,0
+CMMB.US,D,20240925,000000,6.28,6.494,6.08,6.08,31378.75,0
+CMMB.US,D,20240926,000000,6.1608,6.584,6.16,6.28,22085,0
+CMMB.US,D,20240927,000000,6.4,6.48,6.12,6.16,16190.75,0
+CMMB.US,D,20240930,000000,6.04,7.12,6.04,6.28,30499,0
+CMMB.US,D,20241001,000000,6.68,6.68,5.8004,6,26650,0
+CMMB.US,D,20241002,000000,6.04,6.16,5.1604,6.04,115102.5,0
+CMMB.US,D,20241003,000000,5.92,6.3168,5.92,6.04,12672.25,0
+CMMB.US,D,20241004,000000,6.12,6.1888,5.84,6.04,13923,0
+CMMB.US,D,20241007,000000,5.88,6.36,5.52,5.72,46610.75,0
+CMMB.US,D,20241008,000000,5.68,6,5.24,5.42,39410,0
+CMMB.US,D,20241009,000000,5.5268,5.72,5.1032,5.16,22210.75,0
+CMMB.US,D,20241010,000000,5,5.4,4.56,4.8,83740.5,0
+CMMB.US,D,20241011,000000,4.8,4.9076,4.4,4.52,32475.5,0
+CMMB.US,D,20241014,000000,4.56,4.8,4.36,4.8,16137.25,0
+CMMB.US,D,20241015,000000,5,5.36,4.56,5.24,91440.5,0
+CMMB.US,D,20241016,000000,5.56,5.56,4.92,5.04,29557.25,0
+CMMB.US,D,20241017,000000,5.056,5.16,4.68,5.12,15149,0
+CMMB.US,D,20241018,000000,5.16,6.28,5.0776,6.28,60901.5,0
+CMMB.US,D,20241021,000000,6.4,6.8,6.28,6.52,35088.75,0
+CMMB.US,D,20241022,000000,6.52,7.1044,6.2,6.32,40518.75,0
+CMMB.US,D,20241023,000000,6.6088,6.6088,5.96,6.2,9206.75,0
+CMMB.US,D,20241024,000000,6.24,6.48,5.56,5.76,79325,0
+CMMB.US,D,20241025,000000,5.76,5.8,5.6,5.76,12325.5,0
+CMMB.US,D,20241028,000000,5.56,6.1316,5.56,6.12,10768.75,0
+CMMB.US,D,20241029,000000,5.88,6.4,5.72,5.76,12690.5,0
+CMMB.US,D,20241030,000000,5.72,5.96,5.68,5.68,6686.5,0
+CMMB.US,D,20241031,000000,5.72,5.84,5.6,5.68,5694,0
+CMMB.US,D,20241101,000000,5.84,5.84,5.424,5.52,9149.25,0
+CMMB.US,D,20241104,000000,5.44,5.76,5.4,5.76,10595,0
+CMMB.US,D,20241105,000000,5.64,5.8,5.5936,5.74,6962,0
+CMMB.US,D,20241106,000000,5.8,6,5.48,5.72,31581.75,0
+CMMB.US,D,20241107,000000,5.96,6.24,5.8,5.92,26726.5,0
+CMMB.US,D,20241108,000000,5.88,6.2,5.76,5.88,7561.75,0
+CMMB.US,D,20241111,000000,6,6.56,5.84,6.28,36917,0
+CMMB.US,D,20241112,000000,6.52,7.4,6.28,7.4,68433,0
+CMMB.US,D,20241113,000000,7.6,7.6,6.68,6.96,48554,0
+CMMB.US,D,20241114,000000,6.92,7.2396,6.24,6.96,53316,0
+CMMB.US,D,20241115,000000,6.76,7.16,6.36,6.7,66113,0
+CMMB.US,D,20241118,000000,7,7,6.36,6.6,50782.75,0
+CMMB.US,D,20241119,000000,6.44,6.6564,6.16,6.48,25430.5,0
+CMMB.US,D,20241120,000000,6.56,6.92,6.4,6.56,25944,0
+CMMB.US,D,20241121,000000,6.6,6.72,6.2,6.4,18955.75,0
+CMMB.US,D,20241122,000000,6.4,6.72,6.32,6.6,10596.75,0
+CMMB.US,D,20241125,000000,6.68,6.8,6.4,6.52,9018,0
+CMMB.US,D,20241126,000000,6.536,6.7596,6.28,6.36,13251.75,0
+CMMB.US,D,20241127,000000,6.56,7.1904,6.36,7.12,36087.75,0
+CMMB.US,D,20241129,000000,7.16,7.44,7,7.28,9353.25,0
+CMMB.US,D,20241202,000000,7.48,7.68,7.04,7.16,31439.5,0
+CMMB.US,D,20241203,000000,7.08,7.64,6.88,6.92,20466,0
+CMMB.US,D,20241204,000000,6.96,7.08,6.44,6.68,25365.5,0
+CMMB.US,D,20241205,000000,6.64,6.84,6.48,6.6,15406.25,0
+CMMB.US,D,20241206,000000,6.72,6.92,6.52,6.76,19494.25,0
+CMMB.US,D,20241209,000000,6.68,6.88,6.62,6.76,10875.25,0
+CMMB.US,D,20241210,000000,6.84,7.4,6.72,7.08,55897.25,0
+CMMB.US,D,20241211,000000,6.96,7.2,6.92,6.96,15448.25,0
+CMMB.US,D,20241212,000000,7,7,6.64,6.76,25977,0
+CMMB.US,D,20241213,000000,6.76,6.764,6.32,6.32,30804,0
+CMMB.US,D,20241216,000000,6.44,6.7768,6.4,6.44,13819,0
+CMMB.US,D,20241217,000000,6.44,6.6784,6.12,6.632,29592.25,0
+CMMB.US,D,20241218,000000,6.64,6.82,6.2,6.36,31432.75,0
+CMMB.US,D,20241219,000000,6.44,6.5996,6.2,6.48,22830.25,0
+CMMB.US,D,20241220,000000,6.48,6.72,6.4292,6.72,10058,0
+CMMB.US,D,20241223,000000,6.72,6.8,6.28,6.6,17503.5,0
+CMMB.US,D,20241224,000000,6.72,7,6.48,6.8524,31532.25,0
+CMMB.US,D,20241226,000000,6.88,8.0588,6.88,7.96,44815,0
+CMMB.US,D,20241227,000000,8,8.04,7.6,8.04,30210.75,0
+CMMB.US,D,20241230,000000,8.12,8.32,7.9204,8.08,20524.25,0
+CMMB.US,D,20241231,000000,8.0872,8.316,6.52,7.24,31990.75,0
+CMMB.US,D,20250102,000000,7.6,8.96,7.6,8.52,89425.25,0
+CMMB.US,D,20250103,000000,8.8,8.8,8.32,8.52,30545.75,0
+CMMB.US,D,20250106,000000,8.8,9.8,8.5908,9.76,47877,0
+CMMB.US,D,20250107,000000,9.44,9.84,8.84,9.04,27888.25,0
+CMMB.US,D,20250108,000000,8.92,9.3568,8.64,8.88,23465,0
+CMMB.US,D,20250110,000000,8.6,8.68,8.32,8.48,24138.5,0
+CMMB.US,D,20250113,000000,8.52,8.56,7.76,7.92,22741.25,0
+CMMB.US,D,20250114,000000,7.92,8.214,7.52,7.6,21909.25,0
+CMMB.US,D,20250115,000000,7.76,8.12,7.56,7.88,18426.25,0
+CMMB.US,D,20250116,000000,8.04,8.4,7.68,7.8,10374.75,0
+CMMB.US,D,20250117,000000,7.76,8.6,7.76,8.56,16032.5,0
+CMMB.US,D,20250121,000000,8.6,8.8,8.28,8.4,25973,0
+CMMB.US,D,20250122,000000,8.32,8.6,8.28,8.36,27309.5,0
+CMMB.US,D,20250123,000000,8.48,8.6,8.28,8.48,7000.75,0
+CMMB.US,D,20250124,000000,8.48,8.5996,8.24,8.32,13703.5,0
+CMMB.US,D,20250127,000000,8.32,8.56,8.1264,8.32,12581.5,0
+CMMB.US,D,20250128,000000,8.28,8.56,8.12,8.36,14659,0
+CMMB.US,D,20250129,000000,8.6,8.6,7.88,8.24,24989.25,0
+CMMB.US,D,20250130,000000,8.28,8.4,8.0028,8.16,4933.75,0
+CMMB.US,D,20250131,000000,8.16,8.32,7.96,8.16,13448.25,0
+CMMB.US,D,20250203,000000,7.96,8.56,7.96,8.52,38508,0
+CMMB.US,D,20250204,000000,8.44,8.76,8.12,8.28,29778,0
+CMMB.US,D,20250205,000000,8.28,8.76,8.0828,8.32,54341.5,0
+CMMB.US,D,20250206,000000,8.24,8.4952,8.12,8.36,12930,0
+CMMB.US,D,20250207,000000,8.32,8.6088,7.76,7.92,18001.5,0
+CMMB.US,D,20250210,000000,8.04,8.4,7.44,7.96,30048,0
+CMMB.US,D,20250211,000000,7.72,8.02,7.6,7.726,14559.5,0
+CMMB.US,D,20250212,000000,7.84,8.12,7.64,8.04,9010,0
+CMMB.US,D,20250213,000000,8,8.248,7.72,7.92,11968.25,0
+CMMB.US,D,20250214,000000,8,8.12,7.76,7.84,6010,0
+CMMB.US,D,20250218,000000,8.16,8.1824,7.68,7.72,12153.5,0
+CMMB.US,D,20250219,000000,7.88,8.24,6.88,7.6,3649851.5,0
+CMMB.US,D,20250220,000000,7.28,7.56,6.64,7.08,152351.5,0
+CMMB.US,D,20250221,000000,6.8,7.08,6.64,6.84,52888.5,0
+CMMB.US,D,20250224,000000,6.88,6.96,6.56,6.72,43798.25,0
+CMMB.US,D,20250225,000000,6.72,6.7892,5.7296,6.2,71633.75,0
+CMMB.US,D,20250226,000000,6.44,6.72,6.12,6.52,56606,0
+CMMB.US,D,20250227,000000,6.48,6.8124,6.48,6.48,25480.5,0
+CMMB.US,D,20250228,000000,6.48,6.84,6.48,6.72,10638.5,0
+CMMB.US,D,20250303,000000,6.52,7.04,6.04,6.04,51210.25,0
+CMMB.US,D,20250304,000000,5.72,6,5.12,5.2,44049.25,0
+CMMB.US,D,20250305,000000,5.52,5.7708,5.4,5.6,20668,0
+CMMB.US,D,20250306,000000,5.6,6.1416,5.6,5.92,15484.25,0
+CMMB.US,D,20250307,000000,5.8,6.116,4.84,5,42443.25,0
+CMMB.US,D,20250310,000000,4.88,5.4748,4.88,5.2,17882.25,0
+CMMB.US,D,20250311,000000,5.04,5.52,5,5.44,10931.25,0
+CMMB.US,D,20250312,000000,5.4,5.84,5.4,5.68,10521,0
+CMMB.US,D,20250313,000000,5.56,6,5.488,5.56,12122.5,0
+CMMB.US,D,20250314,000000,5.36,5.6796,5.36,5.64,18907.5,0
+CMMB.US,D,20250317,000000,5.48,6.1,5.36,6,32026.25,0
+CMMB.US,D,20250318,000000,5.8,5.9576,5.66,5.76,13894.75,0
+CMMB.US,D,20250319,000000,5.64,5.78,5.2,5.4,22317,0
+CMMB.US,D,20250320,000000,5.2,5.52,5.08,5.4,18895.75,0
+CMMB.US,D,20250321,000000,5.08,5.2,5,5.12,16372.75,0
+CMMB.US,D,20250324,000000,5.08,5.12,4.8,4.96,23603.75,0
+CMMB.US,D,20250325,000000,4.76,4.96,4.48,4.56,29503.75,0
+CMMB.US,D,20250326,000000,4.44,4.88,4.28,4.64,38100,0
+CMMB.US,D,20250327,000000,5.4,5.4,3.96,4.4,300316.75,0
+CMMB.US,D,20250328,000000,4.52,4.56,4.28,4.52,24603,0
+CMMB.US,D,20250331,000000,4.24,4.4316,3.68,4.36,76922.5,0
+CMMB.US,D,20250401,000000,4.28,4.28,4.04,4.16,27940.75,0
+CMMB.US,D,20250402,000000,4.16,4.9968,4.1356,4.52,49261,0
+CMMB.US,D,20250403,000000,4.36,4.4796,4.24,4.28,23527.5,0
+CMMB.US,D,20250404,000000,4.28,4.28,3.98,4.2,22188.5,0
+CMMB.US,D,20250407,000000,3.92,4.4,3.8,4.08,34470.75,0
+CMMB.US,D,20250408,000000,4.04,4.3748,3.8,3.84,36559.25,0
+CMMB.US,D,20250409,000000,3.8068,4.4412,3.68,3.92,42368.5,0
+CMMB.US,D,20250410,000000,3.92,4.0236,3.562,3.76,23909.25,0
+CMMB.US,D,20250411,000000,3.8256,4.3208,3.8256,4.2668,22562.5,0
+CMMB.US,D,20250414,000000,4.4,4.76,4.3204,4.722,19835.5,0
+CMMB.US,D,20250415,000000,4.8,5,4.56,4.84,12854.5,0
+CMMB.US,D,20250416,000000,4.8,4.88,4.56,4.64,4349,0
+CMMB.US,D,20250417,000000,4.7116,4.76,4.4,4.48,10777.25,0
+CMMB.US,D,20250421,000000,4.48,4.7,4.32,4.64,19686.5,0
+CMMB.US,D,20250422,000000,4.68,4.84,4.4004,4.68,17325.75,0
+CMMB.US,D,20250423,000000,4.72,5.0416,4.72,4.8,28435,0
+CMMB.US,D,20250424,000000,4.84,5.16,4.8,5.16,33688.5,0
+CMMB.US,D,20250425,000000,5.16,5.4,5.1216,5.24,15877.25,0
+CMMB.US,D,20250428,000000,5.6,5.64,5.28,5.36,74026.75,0
+CMMB.US,D,20250429,000000,5.4,5.56,5.08,5.12,23047.5,0
+CMMB.US,D,20250430,000000,5.12,5.4,4.9236,5.4,14788.5,0
+CMMB.US,D,20250501,000000,5.44,5.5236,5.36,5.48,14371.25,0
+CMMB.US,D,20250502,000000,5.44,5.72,5.406,5.68,34729.5,0
+CMMB.US,D,20250505,000000,5.76,5.8,5.24,5.32,30535.5,0
+CMMB.US,D,20250506,000000,5.4,5.4,4.84,4.88,25399.25,0
+CMMB.US,D,20250507,000000,4.9,4.96,4.592,4.92,21780,0
+CMMB.US,D,20250508,000000,4.96,4.96,4.8,4.92,23106,0
+CMMB.US,D,20250509,000000,4.84,5.2396,4.84,5.04,13379.5,0
+CMMB.US,D,20250512,000000,5.12,5.1996,4.92,4.96,13251,0
+CMMB.US,D,20250513,000000,4.92,5.16,4.92,5.04,15289.25,0
+CMMB.US,D,20250514,000000,5.08,5.1372,4.56,4.84,28235.25,0
+CMMB.US,D,20250515,000000,4.76,5.2,4.684,5.16,45831.25,0
+CMMB.US,D,20250516,000000,5.16,5.6284,5.14,5.48,22076.5,0
+CMMB.US,D,20250519,000000,5.52,5.84,5.44,5.56,40255.75,0
+CMMB.US,D,20250520,000000,5.56,5.88,5.48,5.56,19444.25,0
+CMMB.US,D,20250521,000000,5.56,5.72,5.32,5.52,24741.25,0
+CMMB.US,D,20250522,000000,5.44,5.56,5.24,5.44,58158.5,0
+CMMB.US,D,20250523,000000,5.4092,5.558,5.36,5.46,34498.75,0
+CMMB.US,D,20250527,000000,5.52,5.768,5.48,5.6,32028.25,0
+CMMB.US,D,20250528,000000,5.72,5.72,5.44,5.48,35886.75,0
+CMMB.US,D,20250529,000000,5.48,5.56,5.44,5.45,10065,0
+CMMB.US,D,20250530,000000,5.4,5.4,5.16,5.28,18159,0
+CMMB.US,D,20250602,000000,5.2,5.44,5.16,5.4,22929.75,0
+CMMB.US,D,20250603,000000,5.4,5.4984,4.88,5.36,173799.5,0
+CMMB.US,D,20250604,000000,5.52,5.52,5.32,5.3832,19789.75,0
+CMMB.US,D,20250605,000000,5.3856,5.4,5.16,5.28,19652.5,0
+CMMB.US,D,20250606,000000,5.2,5.48,5.2,5.2864,19179.25,0
+CMMB.US,D,20250609,000000,5.32,5.36,4.96,5.28,36723,0
+CMMB.US,D,20250610,000000,5.16,5.4,5.0464,5.2,27270.5,0
+CMMB.US,D,20250611,000000,5.12,5.16,4.8,4.8108,103159.25,0
+CMMB.US,D,20250612,000000,4.84,5,4.8,4.88,9566.5,0
+CMMB.US,D,20250613,000000,4.76,4.96,4.76,4.8,18064.5,0
+CMMB.US,D,20250616,000000,5.04,5.04,4.7604,4.92,19647.5,0
+CMMB.US,D,20250617,000000,4.84,4.92,4.76,4.8,8548.75,0
+CMMB.US,D,20250618,000000,4.76,5,4.4,4.88,453752.25,0
+CMMB.US,D,20250620,000000,5,5,4.76,4.8,23687.25,0
+CMMB.US,D,20250623,000000,4.8,4.9,4.72,4.72,20951,0
+CMMB.US,D,20250624,000000,4.72,4.9576,4.68,4.8,21703.25,0
+CMMB.US,D,20250625,000000,4.84,4.92,4.78,4.8,28726.25,0
+CMMB.US,D,20250626,000000,4.92,4.92,4.76,4.7744,8896,0
+CMMB.US,D,20250627,000000,4.88,4.8832,4.6796,4.68,17469,0
+CMMB.US,D,20250630,000000,4.76,4.8,4.64,4.64,22167.75,0
+CMMB.US,D,20250701,000000,4.64,4.88,4.6,4.64,27654.75,0
+CMMB.US,D,20250702,000000,4.64,4.84,4.6,4.6,34797,0
+CMMB.US,D,20250703,000000,4.7,4.7596,4.64,4.64,9927.25,0
+CMMB.US,D,20250707,000000,4.88,4.88,4.56,4.6,35038.25,0
+CMMB.US,D,20250708,000000,4.64,4.76,4.5592,4.64,35740,0
+CMMB.US,D,20250709,000000,4.64,4.8,4.6,4.68,31845.5,0
+CMMB.US,D,20250710,000000,4.72,4.7904,4.6,4.64,67030.75,0
+CMMB.US,D,20250711,000000,4.92,4.92,4.62,4.6252,17017.25,0
+CMMB.US,D,20250714,000000,4.72,4.88,4.6,4.68,33249.25,0
+CMMB.US,D,20250715,000000,4.6,4.7676,4.52,4.6,24443,0
+CMMB.US,D,20250716,000000,4.72,4.72,4.52,4.56,43070,0
+CMMB.US,D,20250717,000000,4.48,4.612,4.48,4.52,47108.25,0
+CMMB.US,D,20250718,000000,4.52,4.56,4.44,4.52,32062,0
+CMMB.US,D,20250721,000000,4.4,4.56,4.36,4.4,32653.75,0
+CMMB.US,D,20250722,000000,4.56,4.84,4.36,4.48,19289.75,0
+CMMB.US,D,20250723,000000,4.44,4.4796,4.36,4.4,60770,0
+CMMB.US,D,20250724,000000,4.28,4.44,4.28,4.36,24560.75,0
+CMMB.US,D,20250725,000000,4.32,4.4772,4.32,4.36,32351.75,0
+CMMB.US,D,20250728,000000,4.68,4.8,4.36,4.36,36654.5,0
+CMMB.US,D,20250729,000000,4.4,4.52,4.2528,4.36,18452,0
+CMMB.US,D,20250730,000000,4.44,4.5456,4.24,4.32,16027.25,0
+CMMB.US,D,20250731,000000,4.28,4.5,4.24,4.28,37865.75,0
+CMMB.US,D,20250801,000000,4.28,4.28,4.08,4.1,26580,0
+CMMB.US,D,20250804,000000,4.16,4.2,3.96,4,40686.5,0
+CMMB.US,D,20250805,000000,3.9844,4.08,3.64004,3.88,30613,0
+CMMB.US,D,20250806,000000,3.9588,4,3.88,3.92,6726,0
+CMMB.US,D,20250807,000000,4,4.04,3.84,3.88,28721,0
+CMMB.US,D,20250808,000000,3.96,3.96,3.488,3.8796,45330.75,0
+CMMB.US,D,20250811,000000,3.878,3.92,3.68,3.8,34593,0
+CMMB.US,D,20250812,000000,3.8,3.8,3.64,3.7,22412.75,0
+CMMB.US,D,20250813,000000,3.752,3.8696,3.704,3.832,39000,0
+CMMB.US,D,20250814,000000,3.7724,3.88,3.56,3.5892,47180.75,0
+CMMB.US,D,20250815,000000,3.624,3.8,3.624,3.72,31505,0
+CMMB.US,D,20250818,000000,3.8,3.8,3.76,3.76,22729.5,0
+CMMB.US,D,20250819,000000,3.76,3.7996,3.7052,3.72,13232,0
+CMMB.US,D,20250820,000000,3.716,3.8,3.56,3.672,22398.5,0
+CMMB.US,D,20250821,000000,3.64,3.7276,3.52,3.54,18205,0
+CMMB.US,D,20250822,000000,3.54,4.12,3.5264,3.56,77881,0
+CMMB.US,D,20250825,000000,3.556,3.7,3.3152,3.4796,67057.5,0
+CMMB.US,D,20250826,000000,3.48,3.855,3.38,3.4,120237,0
+CMMB.US,D,20250827,000000,3.4,3.78,3.35,3.48,723295,0
+CMMB.US,D,20250828,000000,3.59,3.625,3.33,3.41,463530,0
+CMMB.US,D,20250829,000000,3.41,3.43,3.1,3.14,294357,0
+CMMB.US,D,20250902,000000,3.14,3.215,3.05,3.1,82566,0
+CMMB.US,D,20250903,000000,3.11,3.2,2.99,3.02,404417,0
+CMMB.US,D,20250904,000000,3.01,3.1,3,3.05,80268,0
+CMMB.US,D,20250905,000000,3.08,3.1,3,3.09,125208,0
+CMMB.US,D,20250908,000000,3.09,3.09,2.98,3.045,107891,0
+CMMB.US,D,20250909,000000,3.02,3.1,3.01,3.05,79719,0
+CMMB.US,D,20250910,000000,3.05,3.14,2.9602,2.99,70458,0
+CMMB.US,D,20250911,000000,3,3.0795,2.979,3.05,30638,0
+CMMB.US,D,20250912,000000,3.02,3.09,3.01,3.0324,23453,0
+CMMB.US,D,20250915,000000,3.03,3.03,2.7,2.82,140517,0
+CMMB.US,D,20250916,000000,2.8,2.9886,2.702,2.8,53584,0
+CMMB.US,D,20250917,000000,2.78,2.78,2.591,2.62,121414,0
+CMMB.US,D,20250918,000000,2.66,2.749,2.58,2.63,79877,0
+CMMB.US,D,20250919,000000,2.65,2.69,2.6,2.65,53277,0
+CMMB.US,D,20250922,000000,2.6,2.6673,2.39,2.63,121947,0
+CMMB.US,D,20250923,000000,2.67,2.6961,2.59,2.6,35010,0
+CMMB.US,D,20250924,000000,2.61,2.75,2.55,2.6,329034,0
+CMMB.US,D,20250925,000000,2.58,2.63,2.4101,2.5,137910,0
+CMMB.US,D,20250926,000000,2.5,2.79,2.49,2.64,288485,0
+CMMB.US,D,20250929,000000,2.7,2.7898,2.6,2.65,344978,0
+CMMB.US,D,20250930,000000,2.72,2.77,2.6,2.63,232398,0
+CMMB.US,D,20251001,000000,2.63,2.7,2.6,2.64,75217,0
+CMMB.US,D,20251002,000000,2.69,2.7,2.64,2.7,115946,0
+CMMB.US,D,20251003,000000,2.7,2.7854,2.67,2.72,165955,0
+CMMB.US,D,20251006,000000,2.73,2.8999,2.7,2.87,214244,0
+CMMB.US,D,20251007,000000,2.99,3.58,2.95,3.485,1489617,0
+CMMB.US,D,20251008,000000,3.42,3.5,3.295,3.5,417338,0
+CMMB.US,D,20251009,000000,3.49,3.55,3.3,3.37,254957,0
+CMMB.US,D,20251010,000000,3.4,3.49,3.032,3.28,336199,0
+CMMB.US,D,20251013,000000,3.18,3.45,3.1714,3.36,242452,0
+CMMB.US,D,20251014,000000,3.35,3.465,3.28,3.45,225534,0
+CMMB.US,D,20251015,000000,3.49,3.5,3.23,3.38,117578,0
+CMMB.US,D,20251016,000000,3.4899,3.4899,3.2,3.28,141792,0
+CMMB.US,D,20251017,000000,3.22,3.37,3.11,3.32,191245,0
+CMMB.US,D,20251020,000000,3.38,3.45,3.27,3.4,211279,0
+CMMB.US,D,20251021,000000,3.44,3.45,3.26,3.39,166541,0
+CMMB.US,D,20251022,000000,3.37,3.4473,3.02,3.09,196701,0
+CMMB.US,D,20251023,000000,3.17,3.2699,2.72,2.91,475954,0
+CMMB.US,D,20251024,000000,3,3.25,2.97,3.25,112338,0
+CMMB.US,D,20251027,000000,3.28,3.4399,3.01,3.05,93722,0
+CMMB.US,D,20251028,000000,3.02,3.1899,3,3.13,105269,0
+CMMB.US,D,20251029,000000,3.13,3.2929,3.05,3.09,125000,0
+CMMB.US,D,20251030,000000,3.09,3.2272,2.95,2.98,38954,0
+CMMB.US,D,20251031,000000,3.06,3.1,3.01,3.06,54948,0
+CMMB.US,D,20251103,000000,3.07,3.07,2.78,2.8,69324,0
+CMMB.US,D,20251104,000000,2.75,2.7899,2.64,2.67,56238,0
+CMMB.US,D,20251105,000000,2.61,2.8,2.6,2.67,44955,0
+CMMB.US,D,20251106,000000,2.69,2.7636,2.58,2.58,52872,0
+CMMB.US,D,20251107,000000,2.56,2.6625,2.505,2.64,42392,0
+CMMB.US,D,20251110,000000,2.67,2.8,2.66,2.7,135551,0
+CMMB.US,D,20251111,000000,2.7,2.765,2.67,2.67,82438,0
+CMMB.US,D,20251112,000000,2.75,2.8212,2.61,2.68,75337,0
+CMMB.US,D,20251113,000000,2.72,2.735,2.48,2.55,74704,0
+CMMB.US,D,20251114,000000,2.52,2.79,2.5,2.66,97550,0
+CMMB.US,D,20251117,000000,2.77,2.77,2.5101,2.6,84978,0
+CMMB.US,D,20251118,000000,2.56,2.8492,2.56,2.73,153143,0
+CMMB.US,D,20251119,000000,2.81,2.81,2.63,2.7,92558,0
+CMMB.US,D,20251120,000000,2.75,2.78,2.42,2.43,189155,0
+CMMB.US,D,20251121,000000,2.49,2.54,2.4,2.53,72318,0
+CMMB.US,D,20251124,000000,2.48,2.4955,2.36,2.41,73777,0
+CMMB.US,D,20251125,000000,2.4,2.527,2.39,2.42,37236,0
+CMMB.US,D,20251126,000000,2.41,2.61,2.41,2.53,81434,0
+CMMB.US,D,20251128,000000,2.5548,2.6214,2.54,2.62,54378,0
+CMMB.US,D,20251201,000000,2.6073,2.65,2.5763,2.62,55702,0
+CMMB.US,D,20251202,000000,2.65,2.67,2.5,2.53,102591,0
+CMMB.US,D,20251203,000000,2.53,2.68,2.48,2.49,93530,0
+CMMB.US,D,20251204,000000,2.5393,2.64,2.42,2.47,74175,0
+CMMB.US,D,20251205,000000,2.5447,2.6163,2.45,2.48,52921,0
+CMMB.US,D,20251208,000000,2.47,2.77,2.44,2.74,105200,0
+CMMB.US,D,20251209,000000,2.73,2.735,2.49,2.6,160563,0
+CMMB.US,D,20251210,000000,2.6,2.71,2.36,2.47,184413,0
+CMMB.US,D,20251211,000000,2.45,2.5034,2.36,2.36,60045,0
+CMMB.US,D,20251212,000000,2.41,2.445,2.21,2.22,55336,0
+CMMB.US,D,20251215,000000,2.27,2.3429,2.01,2.06,168565,0
+CMMB.US,D,20251216,000000,2.115,2.1689,2.02,2.06,85426,0
+CMMB.US,D,20251217,000000,2.08,2.15,1.96,2.08,75849,0
+CMMB.US,D,20251218,000000,2.1,2.2099,1.91,1.92,201776,0
+CMMB.US,D,20251219,000000,2.01,2.15,1.73,1.89,138743,0
+CMMB.US,D,20251222,000000,1.9,2.096,1.89,1.94,51523,0
+CMMB.US,D,20251223,000000,1.94,2.2399,1.83,1.9,72531,0
+CMMB.US,D,20251224,000000,2.0502,2.0502,1.79,1.88,102305,0
+CMMB.US,D,20251226,000000,1.94,1.98,1.71,1.8,146390,0
+CMMB.US,D,20251229,000000,1.8,1.82,1.655,1.69,107560,0
+CMMB.US,D,20251230,000000,1.7,1.83,1.5987,1.64,98433,0
+CMMB.US,D,20251231,000000,1.64,1.73,1.6,1.65,110554,0
+CMMB.US,D,20260102,000000,1.66,1.85,1.66,1.79,77106,0
+CMMB.US,D,20260105,000000,1.82,1.96,1.79,1.87,105845,0
+CMMB.US,D,20260106,000000,1.85,1.9399,1.75,1.81,53022,0
+CMMB.US,D,20260107,000000,1.83,1.9228,1.83,1.9,41297,0
+CMMB.US,D,20260108,000000,1.91,1.928,1.79,1.8,54382,0
+CMMB.US,D,20260109,000000,1.8202,1.87,1.77,1.79,60689,0
+CMMB.US,D,20260112,000000,1.8,1.8549,1.7,1.83,79946,0
+CMMB.US,D,20260113,000000,1.85,1.85,1.75,1.79,33297,0
+CMMB.US,D,20260114,000000,1.8,1.8486,1.73,1.77,43325,0
+CMMB.US,D,20260115,000000,1.8499,1.8499,1.67,1.7,53249,0
+CMMB.US,D,20260116,000000,1.7,1.7836,1.66,1.66,57738,0
+CMMB.US,D,20260120,000000,1.66,1.7386,1.535,1.58,85543,0
+CMMB.US,D,20260121,000000,1.6552,1.7399,1.6,1.72,59280,0
+CMMB.US,D,20260122,000000,1.71,1.85,1.675,1.71,87454,0
+CMMB.US,D,20260123,000000,1.72,1.795,1.66,1.68,35847,0
+CMMB.US,D,20260126,000000,1.8,1.827,1.7,1.76,80271,0
+CMMB.US,D,20260127,000000,1.8,1.82,1.7,1.74,57140,0
+CMMB.US,D,20260128,000000,1.7,1.74,1.6,1.62,40538,0
+CMMB.US,D,20260129,000000,1.62,1.6856,1.525,1.57,64391,0
+CMMB.US,D,20260130,000000,1.618,1.635,1.55,1.55,22134,0
+CMMB.US,D,20260202,000000,1.58,1.729,1.5501,1.67,47094,0
+CMMB.US,D,20260203,000000,1.695,1.74,1.59,1.62,106556,0
+CMMB.US,D,20260204,000000,1.68,1.68,1.55,1.63,64745,0
+CMMB.US,D,20260205,000000,1.59,1.64,1.42,1.45,88027,0
+CMMB.US,D,20260206,000000,1.5,1.55,1.5,1.5303,33243,0
+CMMB.US,D,20260209,000000,1.57,1.65,1.5,1.62,107772,0
+CMMB.US,D,20260210,000000,1.66,1.66,1.55,1.56,38691,0
+CMMB.US,D,20260211,000000,1.62,1.62,1.54,1.58,33148,0
+CMMB.US,D,20260212,000000,1.58,1.61,1.44,1.48,86223,0
+CMMB.US,D,20260213,000000,1.53,1.5599,1.46,1.51,40546,0
+CMMB.US,D,20260217,000000,1.55,1.55,1.45,1.51,751523,0
+CMMB.US,D,20260218,000000,1.5,1.51,1.4,1.495,131990,0
diff --git a/daily/us/nasdaq stocks/1/cmnd.us.txt b/daily/us/nasdaq stocks/1/cmnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4b9c0a21007d791c3f89b434c186cafff3e7230
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmnd.us.txt	
@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMND.US,D,20221115,000000,6504,7320,6180,7080,278.511,0
+CMND.US,D,20221116,000000,6996,6996,6072,6660,90.4074,0
+CMND.US,D,20221117,000000,6360,6720,5856,6396,41.6016,0
+CMND.US,D,20221118,000000,6420,7200,6359.88,6972,172.227,0
+CMND.US,D,20221121,000000,7020,7320,6180,6180,110.771,0
+CMND.US,D,20221122,000000,5676,5999.88,5064,5400,67.2016,0
+CMND.US,D,20221123,000000,5016,6033.12,5016,5532,62.1416,0
+CMND.US,D,20221125,000000,6288,6720,5400,5472,55.7341,0
+CMND.US,D,20221128,000000,5256,5508,4560,4692,39.3191,0
+CMND.US,D,20221129,000000,4728,4728,3792,3960,37.7116,0
+CMND.US,D,20221130,000000,3828,5880,3600,4644,108.908,0
+CMND.US,D,20221201,000000,4716,5004,4320.48,4320.48,23.0408,0
+CMND.US,D,20221202,000000,4560,4620,4332,4440,48.0774,0
+CMND.US,D,20221205,000000,4788,4788,4021.2,4440,128.288,0
+CMND.US,D,20221206,000000,4200,4620,4104,4224,15.7124,0
+CMND.US,D,20221207,000000,4092,4368,3720,3824.04,53.1724,0
+CMND.US,D,20221208,000000,3828,4080,3648,3696,10.1324,0
+CMND.US,D,20221209,000000,3816,3960,3600,3600,23.2399,0
+CMND.US,D,20221212,000000,3696,4008,3636,3636,5.75999,0
+CMND.US,D,20221213,000000,3972,4788,3888,4068,90.0833,0
+CMND.US,D,20221214,000000,4848,4848,3816,3816,17.4608,0
+CMND.US,D,20221215,000000,4680,6120,4380.12,4837.68,1078.52,0
+CMND.US,D,20221216,000000,5028,5340,4656,4968,104.764,0
+CMND.US,D,20221219,000000,4884,4884,4320,4690.44,49.3391,0
+CMND.US,D,20221220,000000,4704,4764,4452,4655.88,33.7908,0
+CMND.US,D,20221221,000000,4848,4848,4536,4680,21.8674,0
+CMND.US,D,20221222,000000,4800,4800,4560,4632,20.1091,0
+CMND.US,D,20221223,000000,4800,4800,4356,4701.96,38.8966,0
+CMND.US,D,20221227,000000,4512,4740,4284,4536,28.3874,0
+CMND.US,D,20221228,000000,4260,4368,3996,4020,38.1783,0
+CMND.US,D,20221229,000000,4212,4271.88,3732,3960,22.7299,0
+CMND.US,D,20221230,000000,3912,4199.88,3732,3792,15.0574,0
+CMND.US,D,20230103,000000,3792,3940.56,3672,3756,13.6441,0
+CMND.US,D,20230104,000000,3744,4080,3744,3912,14.7091,0
+CMND.US,D,20230105,000000,4284,4296,4076.28,4200,46.1199,0
+CMND.US,D,20230106,000000,3912,4200,3912,4200,12.0458,0
+CMND.US,D,20230109,000000,4500,5700,4284,4296,370.406,0
+CMND.US,D,20230110,000000,4956,5520,4404,5208,171.262,0
+CMND.US,D,20230111,000000,5388,6120,5148,5880,238.686,0
+CMND.US,D,20230112,000000,6000,6000,5220.12,5532,54.4608,0
+CMND.US,D,20230113,000000,5628,5952,5280.12,5712,36.0674,0
+CMND.US,D,20230117,000000,5760,5772,4836,5076,90.6924,0
+CMND.US,D,20230118,000000,5436,5700,4860,5460,25.7074,0
+CMND.US,D,20230119,000000,5400,5464.44,4968,5376,14.7824,0
+CMND.US,D,20230120,000000,5400,5651.88,5040,5604,36.6491,0
+CMND.US,D,20230123,000000,5520,5520,4512,4782,51.0133,0
+CMND.US,D,20230124,000000,4740,4896,4740,4752,13.1191,0
+CMND.US,D,20230125,000000,5052,5675.88,4200,4680,165.504,0
+CMND.US,D,20230126,000000,4404,4680,4404,4548,17.3058,0
+CMND.US,D,20230127,000000,4488,4932,4440,4704,66.1041,0
+CMND.US,D,20230130,000000,4560,4704,4188,4356,75.4841,0
+CMND.US,D,20230131,000000,4452,4632,4020,4284,105.803,0
+CMND.US,D,20230201,000000,4164,4284,4008,4032,22.0149,0
+CMND.US,D,20230202,000000,4284,4464,4188,4416,23.0174,0
+CMND.US,D,20230203,000000,4338,4680,4272.12,4440,29.6683,0
+CMND.US,D,20230206,000000,4284,4872,4284,4872,48.2749,0
+CMND.US,D,20230207,000000,4740,4872,4573.2,4776,29.4424,0
+CMND.US,D,20230208,000000,4908,4908,4560,4632,2.86749,0
+CMND.US,D,20230209,000000,4656,4872,4500,4716,21.1649,0
+CMND.US,D,20230210,000000,4452,4800,4452,4800,11.8333,0
+CMND.US,D,20230213,000000,4656,4800,4512,4644,26.9633,0
+CMND.US,D,20230214,000000,4632,4632,4344,4344,13.1866,0
+CMND.US,D,20230215,000000,4356,4632,4236,4380,14.8258,0
+CMND.US,D,20230216,000000,4272,4434,4224,4380,7.51499,0
+CMND.US,D,20230217,000000,4224,4440,4224,4440,4.27083,0
+CMND.US,D,20230221,000000,4320,4500,4248,4500,5.05749,0
+CMND.US,D,20230222,000000,4416,4452,3900,4284,95.1749,0
+CMND.US,D,20230223,000000,4116,4440,3900,3960,30.9508,0
+CMND.US,D,20230224,000000,3960,4199.88,3900,4104,12.0974,0
+CMND.US,D,20230227,000000,3912.12,4049.64,3480,3480,27.9658,0
+CMND.US,D,20230228,000000,3576,4146,3528,3888,28.6191,0
+CMND.US,D,20230301,000000,3768,3912.96,3624,3720,16.8674,0
+CMND.US,D,20230302,000000,3612,3708,3612,3708,2.27166,0
+CMND.US,D,20230303,000000,3624,3780,3624,3780,2.40583,0
+CMND.US,D,20230306,000000,3996,3996,3636,3648,3.66666,0
+CMND.US,D,20230307,000000,3774,3900,3684.12,3696,5.96583,0
+CMND.US,D,20230308,000000,3672,3946.44,3672,3840,16.5208,0
+CMND.US,D,20230309,000000,3858,4020,3847.32,4020,20.0858,0
+CMND.US,D,20230310,000000,3900.12,4200,3840,4200,22.6883,0
+CMND.US,D,20230313,000000,4920,6050.16,4872,5100,8254.51,0
+CMND.US,D,20230314,000000,5196,5208,4447.08,4584,310.859,0
+CMND.US,D,20230315,000000,4536,4548,4224,4284,96.4433,0
+CMND.US,D,20230316,000000,4680,4980,3762,4032,254.298,0
+CMND.US,D,20230317,000000,4140,4327.56,3600,4260,283.649,0
+CMND.US,D,20230320,000000,4140,4320,3684,3840,106.891,0
+CMND.US,D,20230321,000000,3684,3780,3480,3524.16,67.6716,0
+CMND.US,D,20230322,000000,3432,3600,3324,3419.76,58.0058,0
+CMND.US,D,20230323,000000,3372,3456,3000.24,3054,47.0699,0
+CMND.US,D,20230324,000000,3000,3203.76,2976,2987.16,32.9158,0
+CMND.US,D,20230327,000000,2796,2892,2580,2700,75.1124,0
+CMND.US,D,20230328,000000,2640,2748,1800,1908,127.388,0
+CMND.US,D,20230329,000000,1932,2004,1512,1692,179.333,0
+CMND.US,D,20230330,000000,1692,1848,1500,1548,162.169,0
+CMND.US,D,20230331,000000,1524,1584.48,1332,1380,105.354,0
+CMND.US,D,20230403,000000,1380,1440,1103.1,1236.12,202.342,0
+CMND.US,D,20230404,000000,480,538.8,444.24,467.16,3807.44,0
+CMND.US,D,20230405,000000,486,516,457.56,459.6,763.381,0
+CMND.US,D,20230406,000000,468,490.08,439.26,460.44,653.552,0
+CMND.US,D,20230410,000000,480,530.4,462.12,514.8,1048.89,0
+CMND.US,D,20230411,000000,745.08,803.16,602.4,642,17612.4,0
+CMND.US,D,20230412,000000,586.08,684,576,647.88,1686.31,0
+CMND.US,D,20230413,000000,648,684,588,635.88,709.304,0
+CMND.US,D,20230414,000000,586.92,756,565.56,720,1314.81,0
+CMND.US,D,20230417,000000,696,768,642,695.88,924.459,0
+CMND.US,D,20230418,000000,690,696,576.72,601.08,464.058,0
+CMND.US,D,20230419,000000,836.64,979.08,663,673.56,19400.8,0
+CMND.US,D,20230420,000000,694.08,838.8,672,762,2943.05,0
+CMND.US,D,20230421,000000,730.56,816,720.12,728.88,1310.34,0
+CMND.US,D,20230424,000000,732,744,636,683.76,581.292,0
+CMND.US,D,20230425,000000,660,701.072,639.6,662.4,265.479,0
+CMND.US,D,20230426,000000,846.84,986.76,711,833.4,14361.9,0
+CMND.US,D,20230427,000000,706.44,780,696,708.12,740.923,0
+CMND.US,D,20230428,000000,689.4,696,654.72,666,516.656,0
+CMND.US,D,20230501,000000,657.6,708,655.32,684,276.074,0
+CMND.US,D,20230502,000000,707.88,720,660,672.96,244.8,0
+CMND.US,D,20230503,000000,695.64,732,654.24,732,231.224,0
+CMND.US,D,20230504,000000,761.04,765.6,672,732,313.914,0
+CMND.US,D,20230505,000000,709.92,736.8,684.24,705.72,156.281,0
+CMND.US,D,20230508,000000,726.84,726.84,673.2,708,147.105,0
+CMND.US,D,20230509,000000,732,732,696,708,142.264,0
+CMND.US,D,20230510,000000,708,720,675.6,695.4,152.533,0
+CMND.US,D,20230511,000000,696,707.88,678,707.88,153.131,0
+CMND.US,D,20230512,000000,852,948,738,775.2,9553.84,0
+CMND.US,D,20230515,000000,744,825.6,720,728.4,764.239,0
+CMND.US,D,20230516,000000,728.4,743.88,696,702,366.708,0
+CMND.US,D,20230517,000000,721.2,739.8,696,721.2,190.536,0
+CMND.US,D,20230518,000000,716.4,732,696,719.044,164.859,0
+CMND.US,D,20230519,000000,788.4,788.4,722.4,740.4,2234.94,0
+CMND.US,D,20230522,000000,721.56,743.52,699.6,720,399.35,0
+CMND.US,D,20230523,000000,720,744,708,738.72,143.017,0
+CMND.US,D,20230524,000000,732,738.72,708.24,731.4,140.16,0
+CMND.US,D,20230525,000000,721.2,732,717.96,730.312,160.75,0
+CMND.US,D,20230526,000000,715.92,732,657.36,727.164,238.839,0
+CMND.US,D,20230530,000000,726,732,688.44,732,180.111,0
+CMND.US,D,20230531,000000,720,721.8,691.56,696,84.8866,0
+CMND.US,D,20230601,000000,707.16,707.16,673.2,673.2,108.252,0
+CMND.US,D,20230602,000000,695.76,695.76,660,672,135.796,0
+CMND.US,D,20230605,000000,660,683.88,636,683.88,150.421,0
+CMND.US,D,20230606,000000,627.6,671.76,612,648,122.09,0
+CMND.US,D,20230607,000000,648,660,636,652.98,72.4641,0
+CMND.US,D,20230608,000000,641.28,670.8,641.28,660,59.0899,0
+CMND.US,D,20230609,000000,637.2,681.6,612,650.16,186.782,0
+CMND.US,D,20230612,000000,660,683.76,626.4,657.124,88.2633,0
+CMND.US,D,20230613,000000,645.6,657.12,612.12,624,215.146,0
+CMND.US,D,20230614,000000,624,671.64,620.68,645.572,59.0091,0
+CMND.US,D,20230615,000000,636,660,636,654,78.2091,0
+CMND.US,D,20230616,000000,660,660,636,647.28,262.341,0
+CMND.US,D,20230620,000000,635.04,639.84,624,625.68,94.2508,0
+CMND.US,D,20230621,000000,625.32,633,600,600.24,213.227,0
+CMND.US,D,20230622,000000,601.2,606,516,543.96,257.125,0
+CMND.US,D,20230623,000000,588,816,576,622.8,4385.39,0
+CMND.US,D,20230626,000000,576,684,548.52,660,576.179,0
+CMND.US,D,20230627,000000,648,648,576.12,582.72,176.695,0
+CMND.US,D,20230628,000000,594,594,576,576.12,66.1766,0
+CMND.US,D,20230629,000000,572.04,600,560.76,600,66.2533,0
+CMND.US,D,20230630,000000,576,599.88,564.12,570,57.0999,0
+CMND.US,D,20230703,000000,570,587.76,563.88,582,27.5891,0
+CMND.US,D,20230705,000000,582,599.88,564,572.76,40.1833,0
+CMND.US,D,20230706,000000,564,581.04,540,543.328,117.509,0
+CMND.US,D,20230707,000000,594,594,543.36,559.08,47.5458,0
+CMND.US,D,20230710,000000,588,588,546.36,565.456,53.5866,0
+CMND.US,D,20230711,000000,559.2,594,541.2,553.2,16.8349,0
+CMND.US,D,20230712,000000,565.56,571.2,522,555.84,45.6524,0
+CMND.US,D,20230713,000000,555.84,555.84,540,555.84,43.1049,0
+CMND.US,D,20230714,000000,540,575.88,504.12,537,177.142,0
+CMND.US,D,20230717,000000,553.08,553.2,504,516,86.9141,0
+CMND.US,D,20230718,000000,515.64,540,515.64,525.732,93.4491,0
+CMND.US,D,20230719,000000,513.6,524.4,504,505.92,91.9449,0
+CMND.US,D,20230720,000000,504,530.04,493.32,504,50.1541,0
+CMND.US,D,20230721,000000,576,576,493.32,539.048,560.866,0
+CMND.US,D,20230724,000000,516.72,540,504,510.48,102.095,0
+CMND.US,D,20230725,000000,504,548.4,492,516.72,76.1933,0
+CMND.US,D,20230726,000000,496.44,534,496.44,527.64,35.2874,0
+CMND.US,D,20230727,000000,528.24,541.2,492,504,90.4108,0
+CMND.US,D,20230728,000000,503.76,523.2,495,513,52.8741,0
+CMND.US,D,20230731,000000,513.24,539.4,496.92,528,12.0524,0
+CMND.US,D,20230801,000000,541.2,600,504.12,527.88,209.864,0
+CMND.US,D,20230802,000000,515.88,586.8,504,563.88,156.294,0
+CMND.US,D,20230803,000000,540,558.36,528,557.88,33.4683,0
+CMND.US,D,20230804,000000,555.12,563.88,492,512.4,131.194,0
+CMND.US,D,20230807,000000,504,539.88,499.2,499.2,20.7049,0
+CMND.US,D,20230808,000000,513.6,540,492,528,69.2524,0
+CMND.US,D,20230809,000000,522.24,539.88,480.6,528,86.7999,0
+CMND.US,D,20230810,000000,490.56,503.76,468,502.56,38.2899,0
+CMND.US,D,20230811,000000,535.56,535.56,467.88,492,64.8383,0
+CMND.US,D,20230814,000000,486,492,444.12,450.24,63.4424,0
+CMND.US,D,20230815,000000,451.92,532.8,451.92,520.8,190.244,0
+CMND.US,D,20230816,000000,526.8,564,492,564,172.498,0
+CMND.US,D,20230817,000000,510,522.12,456,480.12,69.4699,0
+CMND.US,D,20230818,000000,474,497.4,462.496,492,14.0941,0
+CMND.US,D,20230821,000000,516.6,527.88,504,510,42.3724,0
+CMND.US,D,20230822,000000,496.08,523.8,462.96,514.8,14.1666,0
+CMND.US,D,20230823,000000,505.2,524.88,481.2,504,21.0316,0
+CMND.US,D,20230824,000000,523.92,523.92,469.56,492,26.6491,0
+CMND.US,D,20230825,000000,498.18,514.904,456.12,480,23.9591,0
+CMND.US,D,20230828,000000,491.4,515.28,456,479.76,22.0974,0
+CMND.US,D,20230829,000000,468.12,513.6,462,480,25.8241,0
+CMND.US,D,20230830,000000,485.58,485.58,463.92,471.6,10.7324,0
+CMND.US,D,20230831,000000,474.12,504,468,469.44,7.26749,0
+CMND.US,D,20230901,000000,490.56,492,468.12,484.8,17.5991,0
+CMND.US,D,20230905,000000,456,549,456,538.8,144.719,0
+CMND.US,D,20230906,000000,647.76,647.76,494.4,598.8,1961.28,0
+CMND.US,D,20230907,000000,575.88,576,507.12,534,167.569,0
+CMND.US,D,20230908,000000,550.56,550.56,481.2,502.8,101.684,0
+CMND.US,D,20230911,000000,487.68,510,473.52,487.2,60.5774,0
+CMND.US,D,20230912,000000,478.8,504,473.52,492,52.5441,0
+CMND.US,D,20230913,000000,484.08,492.96,471.72,480.12,294.299,0
+CMND.US,D,20230914,000000,270,276,205.8,220.2,5343.36,0
+CMND.US,D,20230915,000000,228,228,205.2,215.4,1847.67,0
+CMND.US,D,20230918,000000,205.08,228,204,211.92,1150.71,0
+CMND.US,D,20230919,000000,216,220.68,199.08,212.4,913.329,0
+CMND.US,D,20230920,000000,207.96,211.2,199.08,200.52,580.319,0
+CMND.US,D,20230921,000000,200.76,202.8,183.6,194.4,401.02,0
+CMND.US,D,20230922,000000,193.68,193.68,180.6,187.2,619.234,0
+CMND.US,D,20230925,000000,189.6,189.6,180,183,233.997,0
+CMND.US,D,20230926,000000,187.2,207.6,187.2,199.08,1502.36,0
+CMND.US,D,20230927,000000,204,214.8,180.6,193.2,2122.53,0
+CMND.US,D,20230928,000000,192,196.8,187.2,192,394.493,0
+CMND.US,D,20230929,000000,192.36,200.4,187.2,192,492.236,0
+CMND.US,D,20231002,000000,193.08,204.36,183,193.2,232.071,0
+CMND.US,D,20231003,000000,181.32,216,180.72,216,1008.57,0
+CMND.US,D,20231004,000000,209.52,218.4,196.44,204.48,553.484,0
+CMND.US,D,20231005,000000,201.84,210,184.56,192.828,262.123,0
+CMND.US,D,20231006,000000,192.36,199.08,177.24,179.52,531.639,0
+CMND.US,D,20231009,000000,189,189,168.96,175.2,456.389,0
+CMND.US,D,20231010,000000,186.36,190.8,174.48,183,734.652,0
+CMND.US,D,20231011,000000,188.4,414,186,271.56,53141.4,0
+CMND.US,D,20231012,000000,222,237,177.12,228,8060.49,0
+CMND.US,D,20231013,000000,203.88,223.2,186.12,214.8,3789.88,0
+CMND.US,D,20231016,000000,195.6,213.6,195.6,199.2,1854.08,0
+CMND.US,D,20231017,000000,204.72,209.16,196.92,202.8,2235.27,0
+CMND.US,D,20231018,000000,204,212.4,191.88,195.6,1482.12,0
+CMND.US,D,20231019,000000,204,204,174.12,178.2,1631.86,0
+CMND.US,D,20231020,000000,176.4,184.679,169.2,174.24,567.622,0
+CMND.US,D,20231023,000000,171.96,178.8,171.72,174.72,859.48,0
+CMND.US,D,20231024,000000,174,174.84,150.24,168,959.512,0
+CMND.US,D,20231025,000000,159.24,167.28,144.72,156,785.016,0
+CMND.US,D,20231026,000000,162.6,164.28,147.12,158.4,1751.72,0
+CMND.US,D,20231027,000000,159.6,170.4,152.4,158.4,828.089,0
+CMND.US,D,20231030,000000,161.16,161.16,146.16,151.2,345.259,0
+CMND.US,D,20231031,000000,153.96,156,144,146.28,397.507,0
+CMND.US,D,20231101,000000,151.2,176.4,139.2,169.2,1583.53,0
+CMND.US,D,20231102,000000,164.4,172.679,162,166.8,781.949,0
+CMND.US,D,20231103,000000,166.8,170.4,161.52,166.8,497.544,0
+CMND.US,D,20231106,000000,168.48,178.44,162.121,170.4,852.803,0
+CMND.US,D,20231107,000000,174,174.839,165.72,168.12,211.156,0
+CMND.US,D,20231108,000000,170.4,191.76,162,183,1434.11,0
+CMND.US,D,20231109,000000,183.36,186,159.12,171.6,1520.71,0
+CMND.US,D,20231110,000000,168,174,150,159.6,337.061,0
+CMND.US,D,20231113,000000,158.64,164.4,148.44,164.4,342.323,0
+CMND.US,D,20231114,000000,155.16,168,145.681,157.8,622.208,0
+CMND.US,D,20231115,000000,154.56,165.6,145.2,152.4,337.364,0
+CMND.US,D,20231116,000000,154.8,154.8,140.52,145.2,503.43,0
+CMND.US,D,20231117,000000,146.4,162,141.12,155.88,630.371,0
+CMND.US,D,20231120,000000,156,156,130.92,142.8,965.412,0
+CMND.US,D,20231121,000000,137.4,145.32,133.2,144.84,1137.32,0
+CMND.US,D,20231122,000000,146.4,147.48,138.24,142.56,506.964,0
+CMND.US,D,20231124,000000,138.24,146.28,138.24,143.64,820.218,0
+CMND.US,D,20231127,000000,143.16,143.28,120,120.36,1596.77,0
+CMND.US,D,20231128,000000,130.8,189.996,100.832,132.8,92953.1,0
+CMND.US,D,20231129,000000,132.8,192,120.4,162,52513.6,0
+CMND.US,D,20231130,000000,240,259.2,126,140,159884,0
+CMND.US,D,20231201,000000,169.2,206,152,165.6,271084,0
+CMND.US,D,20231204,000000,165.6,188.8,140,153.2,29537.7,0
+CMND.US,D,20231205,000000,234.4,272,173.2,174.8,1008876,0
+CMND.US,D,20231206,000000,169.2,175.6,155.148,160.8,28249.6,0
+CMND.US,D,20231207,000000,155.6,155.6,144,150.4,11050.7,0
+CMND.US,D,20231208,000000,146.4,148.8,128.4,132,8243.97,0
+CMND.US,D,20231211,000000,125.6,125.6,114,121.6,7191.52,0
+CMND.US,D,20231212,000000,106,115.196,102.4,106.4,4377.55,0
+CMND.US,D,20231213,000000,101.6,114,101.6,111.6,3258.02,0
+CMND.US,D,20231214,000000,116,124,107.2,112.4,5840.9,0
+CMND.US,D,20231215,000000,117.2,119.2,104.4,111.6,7631.52,0
+CMND.US,D,20231218,000000,109.2,113.852,107.6,110.8,2762.22,0
+CMND.US,D,20231219,000000,108.4,114,108,110,2593,0
+CMND.US,D,20231220,000000,108.4,124.8,108.4,120,6169.5,0
+CMND.US,D,20231221,000000,116.8,132.4,116,124.8,6798.5,0
+CMND.US,D,20231222,000000,126.8,131.996,116,121.2,2983.27,0
+CMND.US,D,20231226,000000,120,120,110,110.4,3002.3,0
+CMND.US,D,20231227,000000,107.6,112,102.8,102.8,2702.45,0
+CMND.US,D,20231228,000000,102,107.976,101.2,104,1516.07,0
+CMND.US,D,20231229,000000,107.2,123.2,104.8,112.4,17982.6,0
+CMND.US,D,20240102,000000,115.6,117.6,108,111.2,3414.2,0
+CMND.US,D,20240103,000000,110,111.816,102,104.4,3268.5,0
+CMND.US,D,20240104,000000,104.4,106.844,92.004,97.6,4076.35,0
+CMND.US,D,20240105,000000,96,96,89.6,91.2,1195.65,0
+CMND.US,D,20240108,000000,86.4,86.772,76.76,80.4,4243.42,0
+CMND.US,D,20240109,000000,83.2,84,78.4,82.8,2269.9,0
+CMND.US,D,20240110,000000,140.4,143.2,106.4,117.2,1195781,0
+CMND.US,D,20240111,000000,68,79.2,56,66.8,141659,0
+CMND.US,D,20240112,000000,66,66.8,51.8,54.4,30549.6,0
+CMND.US,D,20240116,000000,55.2,58.8,48.8,51.2,13643,0
+CMND.US,D,20240117,000000,49.6,50.4,44,44.8,7089.25,0
+CMND.US,D,20240118,000000,44,48,44,45.6,4086.42,0
+CMND.US,D,20240119,000000,46.4,46.8,40.4,41.36,5185.27,0
+CMND.US,D,20240122,000000,41.6,43.2,40,40.4,7138.1,0
+CMND.US,D,20240123,000000,40,41.2,36.82,39.6,3768.35,0
+CMND.US,D,20240124,000000,40,48,38.808,46.004,15976.3,0
+CMND.US,D,20240125,000000,47.2,67.508,45.896,59.2,61420.6,0
+CMND.US,D,20240126,000000,53.6,62,52.4,58.4,7897.97,0
+CMND.US,D,20240129,000000,58.8,59.6,57.6,59.2,3399.25,0
+CMND.US,D,20240130,000000,59.6,60.4,56.4,57.64,2806.27,0
+CMND.US,D,20240131,000000,55.2,59.2,54.4,57.2,1559.1,0
+CMND.US,D,20240201,000000,61.6,90,61.6,68.8,318152,0
+CMND.US,D,20240202,000000,70,74.796,66,73.2,20468.3,0
+CMND.US,D,20240205,000000,76.8,84,68.4,70.2,53917,0
+CMND.US,D,20240206,000000,69.6,70,58,62.4,11261.4,0
+CMND.US,D,20240207,000000,59.6,62,55.204,59.6,4475.12,0
+CMND.US,D,20240208,000000,56,60,55.2,59.2,1866.65,0
+CMND.US,D,20240209,000000,59.6,60.4,55.604,58,2430.2,0
+CMND.US,D,20240212,000000,56.8,62,56.6,60.8,2440.57,0
+CMND.US,D,20240213,000000,61.2,61.2,56.8,56.8,1699.97,0
+CMND.US,D,20240214,000000,58,59.596,55.2,55.6,2472.3,0
+CMND.US,D,20240215,000000,55.6,55.996,50.4,54,2880.2,0
+CMND.US,D,20240216,000000,53.6,55.596,50.8,54,1873.67,0
+CMND.US,D,20240220,000000,66.4,70,58,61.6,288535,0
+CMND.US,D,20240221,000000,56.4,71.6,54.88,71.6,19276.6,0
+CMND.US,D,20240222,000000,66.4,76,65.1,74.4,9554.82,0
+CMND.US,D,20240223,000000,76,76,66.4,75.2,88441.9,0
+CMND.US,D,20240226,000000,68.8,83.2,68.4,69.2,9398.1,0
+CMND.US,D,20240227,000000,68.8,73.6,68,68.8,8833.6,0
+CMND.US,D,20240228,000000,69.6,69.6,64.8,66,5420.6,0
+CMND.US,D,20240229,000000,64.8,64.8,58.4,61.6,3413.37,0
+CMND.US,D,20240301,000000,62.612,63.752,58,63.6,1934.4,0
+CMND.US,D,20240304,000000,60.8,63.996,56.872,59.6,3906.3,0
+CMND.US,D,20240305,000000,60.4,60.4,54.4,54.4,2630.75,0
+CMND.US,D,20240306,000000,56,58.34,53.6,54.4,3126.05,0
+CMND.US,D,20240307,000000,60.8,62,53.6,55.2,5005.65,0
+CMND.US,D,20240308,000000,55.6,56.8,53.984,54.4,2615.12,0
+CMND.US,D,20240311,000000,55.2,57.6,53.6,56.8,2616.25,0
+CMND.US,D,20240312,000000,56.8,60,55.2,58.8,2668.87,0
+CMND.US,D,20240313,000000,57.2,58,53.6,54.4,7651.6,0
+CMND.US,D,20240314,000000,54.8,56,46,48,5244.07,0
+CMND.US,D,20240315,000000,49.2,50.8,48.4,50.8,622.75,0
+CMND.US,D,20240318,000000,50.8,52.4,49.2,52,1674.82,0
+CMND.US,D,20240319,000000,52.8,53.6,42,51.6,115983,0
+CMND.US,D,20240320,000000,48.8,51.2,48.4,48.8,3791.32,0
+CMND.US,D,20240321,000000,49.6,51.2,48,49.6,2890.77,0
+CMND.US,D,20240322,000000,48.4,48.4,46.4,47.2,2027.72,0
+CMND.US,D,20240325,000000,46,48.8,44.8,46.4,1829.42,0
+CMND.US,D,20240326,000000,46,47.6,44.8,45.6,1428.75,0
+CMND.US,D,20240327,000000,45.6,47.6,44.4,46.8,2403.07,0
+CMND.US,D,20240328,000000,46.4,47.084,45.2,46,965.45,0
+CMND.US,D,20240401,000000,46,46.796,44.4,46,981.8,0
+CMND.US,D,20240402,000000,45.2,45.6,42.8,43.2,2026.3,0
+CMND.US,D,20240403,000000,43.2,44.6,42.4,44.6,1919.72,0
+CMND.US,D,20240404,000000,44,50.4,44,46,5356.07,0
+CMND.US,D,20240405,000000,46.4,46.8,44,46,1665.27,0
+CMND.US,D,20240408,000000,45.2,46.796,44.004,44.8,877.9,0
+CMND.US,D,20240409,000000,45.6,53.6,44.8,52.8,6996.72,0
+CMND.US,D,20240410,000000,51.2,54.8,46.912,50.8,23211.4,0
+CMND.US,D,20240411,000000,49.6,53.2,48.004,51.2,2311.85,0
+CMND.US,D,20240412,000000,50.4,51.6,48,49.6,1991.8,0
+CMND.US,D,20240415,000000,51.6,51.6,48.004,50.2,635.025,0
+CMND.US,D,20240416,000000,49.596,50.4,48.4,48.8,1165.05,0
+CMND.US,D,20240417,000000,47.6,50.8,45.2,47.6,25117.2,0
+CMND.US,D,20240418,000000,46.4,48,46,47.124,890.975,0
+CMND.US,D,20240419,000000,47.2,49.6,45.2,47.4,2830.07,0
+CMND.US,D,20240422,000000,48.8,48.8,45.6,47.6,1186,0
+CMND.US,D,20240423,000000,46.8,48.8,46,48.4,806.35,0
+CMND.US,D,20240424,000000,47.6,48.4,46.4,48.4,767.4,0
+CMND.US,D,20240425,000000,46.048,48,46,48,485.35,0
+CMND.US,D,20240426,000000,46.48,48,46,46.4,574.85,0
+CMND.US,D,20240429,000000,47.6,50.8,46,48,2101.65,0
+CMND.US,D,20240430,000000,46.8,48.4,46.404,47.508,1313.5,0
+CMND.US,D,20240501,000000,47.02,47.56,46.4,47.2,384.75,0
+CMND.US,D,20240502,000000,46.8,48.4,46,46.804,1196.25,0
+CMND.US,D,20240503,000000,47.6,49.2,46,47.6,1815.87,0
+CMND.US,D,20240506,000000,46.8,47.6,45.6,46.8,1129.95,0
+CMND.US,D,20240507,000000,70,72,54.4,59.2,1238236,0
+CMND.US,D,20240508,000000,55.6,62,55.2,58.8,37837.9,0
+CMND.US,D,20240509,000000,54.4,61.2,54.04,60,10189.1,0
+CMND.US,D,20240510,000000,58,58.4,54,56,10968.8,0
+CMND.US,D,20240513,000000,53.6,54.796,50.8,51.6,8301.77,0
+CMND.US,D,20240514,000000,50.8,53.6,49.2,51.6,3612.25,0
+CMND.US,D,20240515,000000,50.8,53.2,50.8,51.2,1841.1,0
+CMND.US,D,20240516,000000,52,54.8,51.2,51.6,2693.47,0
+CMND.US,D,20240517,000000,51.2,52.4,47.6,48.8,4951.52,0
+CMND.US,D,20240520,000000,49.2,49.2,46.8,48,1300.77,0
+CMND.US,D,20240521,000000,47.2,48.8,47.2,48,749.825,0
+CMND.US,D,20240522,000000,49.2,49.2,46,46.4,2441.8,0
+CMND.US,D,20240523,000000,46,48.716,44.4,45,2379.15,0
+CMND.US,D,20240524,000000,45.6,47.2,44.4,46,1982.5,0
+CMND.US,D,20240528,000000,45.6,47.2,45.224,45.6,1207.12,0
+CMND.US,D,20240529,000000,45.6,47.512,44.4,45.2,919,0
+CMND.US,D,20240530,000000,44.8,46.8,44.4,45.6,1315.65,0
+CMND.US,D,20240531,000000,44.8,45.96,44.596,45.2,470.95,0
+CMND.US,D,20240603,000000,44.8,44.8,43.2,43.6,1182.87,0
+CMND.US,D,20240604,000000,43.2,44,42.4,42.8,1186.65,0
+CMND.US,D,20240605,000000,42.4,43.6,42,42.8,2020.52,0
+CMND.US,D,20240606,000000,42,42.796,40.8,41.672,1584.1,0
+CMND.US,D,20240607,000000,41.6,41.6,40.8,41.3,889.625,0
+CMND.US,D,20240610,000000,40.8,41.2,40.4,40.8,1203.2,0
+CMND.US,D,20240611,000000,41.6,44.8,38.048,40.8,134728,0
+CMND.US,D,20240612,000000,40.8,44.784,40.448,43.6,5322.05,0
+CMND.US,D,20240613,000000,43.6,44.4,41.6,43.2,2612.7,0
+CMND.US,D,20240614,000000,44,45.6,42.004,44.4,2267.1,0
+CMND.US,D,20240617,000000,45.6,45.996,43.604,44.4,4556.7,0
+CMND.US,D,20240618,000000,45.2,50.8,44.4,49.2,9130.7,0
+CMND.US,D,20240620,000000,57.2,58.4,46,51.2,372770,0
+CMND.US,D,20240621,000000,51.2,68,51.2,58,36663.9,0
+CMND.US,D,20240624,000000,56,56.8,51.6,53.6,6790.05,0
+CMND.US,D,20240625,000000,54.4,54.428,48.4,49.6,5758.12,0
+CMND.US,D,20240626,000000,50.4,54,49.6,51.2,3105.9,0
+CMND.US,D,20240627,000000,49.6,54.4,49.2,53.6,2302.47,0
+CMND.US,D,20240628,000000,63.6,89.2,58,67.2,1920696,0
+CMND.US,D,20240701,000000,68,72,62.404,66.4,52871.5,0
+CMND.US,D,20240702,000000,64.4,70.8,62,63.2,17550.5,0
+CMND.US,D,20240703,000000,62.8,64,60,60.8,6249.17,0
+CMND.US,D,20240705,000000,62.8,65.6,60.4,64,6697.3,0
+CMND.US,D,20240708,000000,64,67.6,63.6,66.4,6060.57,0
+CMND.US,D,20240709,000000,66.4,66.4,62.4,63.2,4329.6,0
+CMND.US,D,20240710,000000,64,65.876,61.2,62.4,3743.75,0
+CMND.US,D,20240711,000000,62.4,65.2,61.2,64.4,4023.1,0
+CMND.US,D,20240712,000000,65.6,71.508,63.2,68,88033.2,0
+CMND.US,D,20240715,000000,69.2,92,69.2,88.8,75347.4,0
+CMND.US,D,20240716,000000,84.8,85,70.8,73.2,58707.9,0
+CMND.US,D,20240717,000000,74,75.04,66.804,70.4,13627.9,0
+CMND.US,D,20240718,000000,69.2,71.2,67.2,68.4,5305.7,0
+CMND.US,D,20240719,000000,67.6,69,62.92,65.6,16914.3,0
+CMND.US,D,20240722,000000,67.6,67.6,64,66.8,3079.4,0
+CMND.US,D,20240723,000000,66.8,67.2,64.4,66.4,2387.17,0
+CMND.US,D,20240724,000000,65.2,66.8,64.804,66.4,1427.55,0
+CMND.US,D,20240725,000000,66,66.8,64.4,66,1022.17,0
+CMND.US,D,20240726,000000,66.8,73.2,65.2,71.6,8526.4,0
+CMND.US,D,20240729,000000,70,75.6,68.8,73.6,8978.25,0
+CMND.US,D,20240730,000000,73.6,73.6,65.2,67.6,3559.7,0
+CMND.US,D,20240731,000000,67.6,69.8,65.6,66.4,1621.32,0
+CMND.US,D,20240801,000000,65.6,66.4,58,60,4233.42,0
+CMND.US,D,20240802,000000,58,61.2,56,59.196,3280.17,0
+CMND.US,D,20240805,000000,53.2,58,45.2,50.4,11503.8,0
+CMND.US,D,20240806,000000,52.8,52.8,49.2,51.2,8627.62,0
+CMND.US,D,20240807,000000,51.2,52,50.4,51.6,2115.57,0
+CMND.US,D,20240808,000000,50.8,50.8,46.4,47.6,2967.5,0
+CMND.US,D,20240809,000000,49.6,50.4,47.2,47.2,4075.32,0
+CMND.US,D,20240812,000000,46.8,47.2,44.8,45.2,1110.6,0
+CMND.US,D,20240813,000000,46,48.8,46,47.6,1507.1,0
+CMND.US,D,20240814,000000,48,49.2,44.4,45.2,3556.85,0
+CMND.US,D,20240815,000000,46.8,48,44.4,45.6,3862.2,0
+CMND.US,D,20240816,000000,44.8,47.596,44.156,45.6,86689.2,0
+CMND.US,D,20240819,000000,50.4,54,46,47.6,45390,0
+CMND.US,D,20240820,000000,46.8,49.996,42.4,48.804,7210.57,0
+CMND.US,D,20240821,000000,49.6,55.6,46.804,52,37646.5,0
+CMND.US,D,20240822,000000,54,56.4,51.2,55.2,23957.6,0
+CMND.US,D,20240823,000000,52.4,55.2,51.2,52.4,4176.8,0
+CMND.US,D,20240826,000000,52.4,56,50.8,55.2,3651.97,0
+CMND.US,D,20240827,000000,55.2,58,54,57.6,2526.32,0
+CMND.US,D,20240828,000000,57.2,57.2,54.736,56.4,1402.97,0
+CMND.US,D,20240829,000000,55.6,55.6,52.4,52.8,5153.6,0
+CMND.US,D,20240830,000000,54.4,54.4,52.4,52.4,1295.5,0
+CMND.US,D,20240903,000000,52,52.8,48.4,49.2,2103.8,0
+CMND.US,D,20240904,000000,51.2,51.2,50,50.4,1217.3,0
+CMND.US,D,20240905,000000,49.6,52.496,48.4,51.6,1563.77,0
+CMND.US,D,20240906,000000,51.6,51.6,47.28,51.2,2318.2,0
+CMND.US,D,20240909,000000,50.8,54.8,50.768,54.8,2356.57,0
+CMND.US,D,20240910,000000,54.8,55.2,52.88,53.2,1311.6,0
+CMND.US,D,20240911,000000,52.8,53.2,51.6,52,2174.12,0
+CMND.US,D,20240912,000000,52.8,56,51.2,52.8,4153.17,0
+CMND.US,D,20240913,000000,53.2,54.4,52.4,53.6,405.275,0
+CMND.US,D,20240916,000000,54.8,54.8,52,53.2,3141.67,0
+CMND.US,D,20240917,000000,54.4,54.4,50.4,53.6,1434.72,0
+CMND.US,D,20240918,000000,53.2,53.6,52.2,52.8,1518.57,0
+CMND.US,D,20240919,000000,52,53.7,50.8,51.6,1503.35,0
+CMND.US,D,20240920,000000,50.404,51.6,48.4,48.4,764.75,0
+CMND.US,D,20240923,000000,49.2,51,48,48.4,891.85,0
+CMND.US,D,20240924,000000,48.4,50.4,48.2,49.2,978.575,0
+CMND.US,D,20240925,000000,48.4,50.4,48.4,50.4,563.475,0
+CMND.US,D,20240926,000000,49.6,50.4,48.8,49.6,823.9,0
+CMND.US,D,20240927,000000,48.8,49.996,48.8,49.996,642.125,0
+CMND.US,D,20240930,000000,49.2,50,48.8,48.8,582.5,0
+CMND.US,D,20241001,000000,49.4,49.4,48,48.4,538.4,0
+CMND.US,D,20241002,000000,48,50,47.6,48,1358.62,0
+CMND.US,D,20241003,000000,48,50.4,48,49.6,720.8,0
+CMND.US,D,20241004,000000,48.8,50,48.488,49.2,198.425,0
+CMND.US,D,20241007,000000,48.4,53.596,48.4,53.2,2728.95,0
+CMND.US,D,20241008,000000,51.6,57.996,51.204,52.8,2500.25,0
+CMND.US,D,20241009,000000,52.8,56.4,52.8,56,704.525,0
+CMND.US,D,20241010,000000,52,55.2,50,54.4,116726,0
+CMND.US,D,20241011,000000,51.6,55.2,49.6,54.4,8979.2,0
+CMND.US,D,20241014,000000,53.2,58.8,52.4,56.4,8205.22,0
+CMND.US,D,20241015,000000,56.8,67.2,54,63.6,66430.9,0
+CMND.US,D,20241016,000000,64,64.084,52.804,57.2,20163.7,0
+CMND.US,D,20241017,000000,55.6,58,52.8,52.8,3261.87,0
+CMND.US,D,20241018,000000,55.6,72.4,54,70.2,57852.4,0
+CMND.US,D,20241021,000000,71.2,71.2,61.2,61.6,14188.5,0
+CMND.US,D,20241022,000000,60.8,61.6,56.4,59.2,4287.4,0
+CMND.US,D,20241023,000000,59.2,60.8,55.6,57.2,5033.1,0
+CMND.US,D,20241024,000000,57.2,62.96,56.804,61.6,4072.02,0
+CMND.US,D,20241025,000000,61.6,63.6,58,58.4,2757.42,0
+CMND.US,D,20241028,000000,58.8,60,56.8,56.8,1006.02,0
+CMND.US,D,20241029,000000,58.4,60.8,54.8,58.8,2077.57,0
+CMND.US,D,20241030,000000,58,59.2,58,58.4,575.775,0
+CMND.US,D,20241031,000000,58.8,60,54.4,55.6,1295.67,0
+CMND.US,D,20241101,000000,56,56.8,53.6,54.4,1599.4,0
+CMND.US,D,20241104,000000,54.8,58,53.2,56,2196.35,0
+CMND.US,D,20241105,000000,57.2,58,55.2,56.4,1837.12,0
+CMND.US,D,20241106,000000,56.4,56.4,54,54,4078.3,0
+CMND.US,D,20241107,000000,56,56,54,56,1095.67,0
+CMND.US,D,20241108,000000,56,62.8,54,61.6,12510.4,0
+CMND.US,D,20241111,000000,59.6,63.2,58.2,62.4,4718.25,0
+CMND.US,D,20241112,000000,61.6,62.4,58,61.2,2595.57,0
+CMND.US,D,20241113,000000,60,61.2,58,58.8,2228.12,0
+CMND.US,D,20241114,000000,60,60.8,55.6,58.8,5183.82,0
+CMND.US,D,20241115,000000,58.8,61.2,53.6,53.6,7112.12,0
+CMND.US,D,20241118,000000,55.2,55.596,52.4,53.2,2365,0
+CMND.US,D,20241119,000000,53.2,53.82,52.4,53.6,1006.1,0
+CMND.US,D,20241120,000000,52.8,55.564,51.6,54.4,1821.6,0
+CMND.US,D,20241121,000000,54.4,54.8,52,53.6,880.675,0
+CMND.US,D,20241122,000000,53.2,54.4,53.2,53.2,459.3,0
+CMND.US,D,20241125,000000,54,54.4,52.4,53.2,780.075,0
+CMND.US,D,20241126,000000,53.2,54,52.8,53.2,343.725,0
+CMND.US,D,20241127,000000,54,54,50.8,51.2,1529.95,0
+CMND.US,D,20241129,000000,52,52.988,51.204,52,476.35,0
+CMND.US,D,20241202,000000,51.6,51.996,50,50.004,1390.52,0
+CMND.US,D,20241203,000000,50.4,53.2,50.4,52.4,1191.42,0
+CMND.US,D,20241204,000000,52.4,54,52,54,2203.75,0
+CMND.US,D,20241205,000000,54.4,55.2,52.8,53.2,1086.8,0
+CMND.US,D,20241206,000000,53.2,56.692,52.86,54.8,2074.42,0
+CMND.US,D,20241209,000000,54.8,57.6,54,57.2,888.775,0
+CMND.US,D,20241210,000000,54.8,57.6,52.4,53.2,1491.37,0
+CMND.US,D,20241211,000000,53.2,54,52.8,53.2,488.275,0
+CMND.US,D,20241212,000000,52.4,61.2,52.4,58.4,3916.22,0
+CMND.US,D,20241213,000000,59.2,60.8,55.856,58.932,4376.87,0
+CMND.US,D,20241216,000000,57.6,58.8,50.4,52.4,4192,0
+CMND.US,D,20241217,000000,52.8,53.192,50.8,50.8,1136.82,0
+CMND.US,D,20241218,000000,50.68,52,45.604,46,2186.55,0
+CMND.US,D,20241219,000000,48.4,54.4,45.6,47.6,7813.75,0
+CMND.US,D,20241220,000000,47.6,50.8,46.8,48,992.9,0
+CMND.US,D,20241223,000000,48.4,49.2,46.8,48.8,843.775,0
+CMND.US,D,20241224,000000,80,87.2,61.8,68.8,1294657,0
+CMND.US,D,20241226,000000,60,67.2,60,62.4,48792.8,0
+CMND.US,D,20241227,000000,62.8,66.8,60,60,12896.3,0
+CMND.US,D,20241230,000000,58.8,60.528,56,56,8300.77,0
+CMND.US,D,20241231,000000,58,58.4,54.4,55.2,8183.32,0
+CMND.US,D,20250102,000000,56,61.6,54.8,58,23471,0
+CMND.US,D,20250103,000000,59.6,62,57.532,59.6,5995.6,0
+CMND.US,D,20250106,000000,65.2,70,62,63.2,21718.7,0
+CMND.US,D,20250107,000000,64.4,64.872,58,59.6,7130.37,0
+CMND.US,D,20250108,000000,60,60,56.4,57.6,4002.55,0
+CMND.US,D,20250110,000000,57.6,64,57.2,61.2,5310,0
+CMND.US,D,20250113,000000,62,64.8,58,61.2,5092.32,0
+CMND.US,D,20250114,000000,62,64,58.8,60.4,2179.65,0
+CMND.US,D,20250115,000000,63.2,63.2,59.6,61.2,1339.8,0
+CMND.US,D,20250116,000000,61.6,62.8,58.8,60.8,1416.17,0
+CMND.US,D,20250117,000000,61.2,62,58.8,59.6,3124.02,0
+CMND.US,D,20250121,000000,59.6,61.6,56.8,57.6,2189.02,0
+CMND.US,D,20250122,000000,56.8,60.8,56.8,58,3223.52,0
+CMND.US,D,20250123,000000,60.4,60.8,58,59.6,1058.62,0
+CMND.US,D,20250124,000000,59.6,60.4,58,58.8,1786.15,0
+CMND.US,D,20250127,000000,58.8,60,54.4,55.2,2368.82,0
+CMND.US,D,20250128,000000,55.2,59.196,54,54.6,4841.45,0
+CMND.US,D,20250129,000000,54,56,54,54.8,1809.95,0
+CMND.US,D,20250130,000000,54.4,56.8,54,54,2035.52,0
+CMND.US,D,20250131,000000,54.4,56.396,53.6,55.2,1127.6,0
+CMND.US,D,20250203,000000,54,57.6,53.6,56.4,2940.7,0
+CMND.US,D,20250204,000000,55.6,59.236,54,54.8,3116.4,0
+CMND.US,D,20250205,000000,56.8,60,54.024,59.6,9300.5,0
+CMND.US,D,20250206,000000,58.4,59.6,54.688,57.2,1292.22,0
+CMND.US,D,20250207,000000,56.4,56.4,54,54.4,1377.85,0
+CMND.US,D,20250210,000000,54.4,58,54.4,55.8,1869.75,0
+CMND.US,D,20250211,000000,54.8,57.064,54.4,54.8,1206.27,0
+CMND.US,D,20250212,000000,55.6,57.2,54.8,56.4,613.45,0
+CMND.US,D,20250213,000000,56.8,56.82,55.2,56,2017.15,0
+CMND.US,D,20250214,000000,58,58,54.8,56.4,1451.75,0
+CMND.US,D,20250218,000000,54.8,56.8,54.8,54.8,721.025,0
+CMND.US,D,20250219,000000,54.792,54.796,50.404,53.2,2944.3,0
+CMND.US,D,20250220,000000,52.4,55.2,50.412,51.2,1291.25,0
+CMND.US,D,20250221,000000,50.8,52.8,49.204,51.6,1413.65,0
+CMND.US,D,20250224,000000,51.2,53.7,49.8,49.8,1173.67,0
+CMND.US,D,20250225,000000,51.6,51.6,48.4,48.88,1430.42,0
+CMND.US,D,20250226,000000,49.2,51.2,49.2,50.8,1185.5,0
+CMND.US,D,20250227,000000,50.4,50.4,48.4,48.8,524.7,0
+CMND.US,D,20250228,000000,49.2,49.8,48.4,48.4,338.175,0
+CMND.US,D,20250303,000000,48,51.2,45.6,46.4,1842.17,0
+CMND.US,D,20250304,000000,45.2,46,44.8,45.6,1170.15,0
+CMND.US,D,20250305,000000,47.2,47.6,46.036,46.4,599.45,0
+CMND.US,D,20250306,000000,46.8,46.8,44,44.4,848.475,0
+CMND.US,D,20250307,000000,44.4,44.4,42.4,42.4,1281.77,0
+CMND.US,D,20250310,000000,44,46.4,42,46,5240.25,0
+CMND.US,D,20250311,000000,44.8,46,43.2,43.6,1300.27,0
+CMND.US,D,20250312,000000,45.2,45.6,44.02,45.2,680.9,0
+CMND.US,D,20250313,000000,44.8,45.2,43.6,45.2,457.875,0
+CMND.US,D,20250314,000000,45.2,45.6,44.004,45.6,357.3,0
+CMND.US,D,20250317,000000,44.8,45.6,44.8,45.6,328.35,0
+CMND.US,D,20250318,000000,47.2,48,44,48,1001.92,0
+CMND.US,D,20250319,000000,47.6,47.996,46,46.404,375.95,0
+CMND.US,D,20250320,000000,45.6,48,45.6,46.8,383.875,0
+CMND.US,D,20250321,000000,50,51.904,44,44.8,9582.82,0
+CMND.US,D,20250324,000000,46.4,46.4,43.6,43.8,911.05,0
+CMND.US,D,20250325,000000,44,45.2,42.4,43.2,1428.87,0
+CMND.US,D,20250326,000000,44,44.128,41.6,43.2,1005,0
+CMND.US,D,20250327,000000,44.4,44.4,42,42,567.475,0
+CMND.US,D,20250328,000000,42.4,42.8,42,42.8,333.45,0
+CMND.US,D,20250331,000000,41.6,41.6,41.2,41.4,456.725,0
+CMND.US,D,20250401,000000,41.2,42,40.8,41.2,380.8,0
+CMND.US,D,20250402,000000,40,43.2,40,41.2,702.625,0
+CMND.US,D,20250403,000000,41.2,42.4,40.8,41.2,615.65,0
+CMND.US,D,20250404,000000,40.8,41.6,39.972,41.2,1038,0
+CMND.US,D,20250407,000000,40,40,34.972,38.8,730.65,0
+CMND.US,D,20250408,000000,38.604,39.996,37.2,38.32,1315.92,0
+CMND.US,D,20250409,000000,37.004,40.352,36.4,39.2,661.2,0
+CMND.US,D,20250410,000000,39.2,39.2,36.772,37.35,944.05,0
+CMND.US,D,20250411,000000,38.36,38.36,36.8,38,267.75,0
+CMND.US,D,20250414,000000,39.2,39.2,34,36.964,1898.72,0
+CMND.US,D,20250415,000000,37.2,37.6,36,36.8,621.4,0
+CMND.US,D,20250416,000000,37.6,40,36.04,38.8,5408.87,0
+CMND.US,D,20250417,000000,43.2,47.2,39.456,44.8,249167,0
+CMND.US,D,20250421,000000,41.2,43.6,38,42,14125.8,0
+CMND.US,D,20250422,000000,39,40.796,38.412,40,2062.72,0
+CMND.US,D,20250423,000000,40.4,40.4,38.48,39.056,2760.25,0
+CMND.US,D,20250424,000000,38,40,38,39.2,1778.02,0
+CMND.US,D,20250425,000000,40,40.8,38.08,40.8,1939.5,0
+CMND.US,D,20250428,000000,42,42,40.8,41.2,909.975,0
+CMND.US,D,20250429,000000,41.2,41.2,40.4,41.2,385.075,0
+CMND.US,D,20250430,000000,41.6,46,35.62,40.4,7675.95,0
+CMND.US,D,20250501,000000,39.2,42.4,39.2,40.8,729.65,0
+CMND.US,D,20250502,000000,39.776,40.4,39.24,40.368,614.9,0
+CMND.US,D,20250505,000000,41.2,42.032,38.804,40,853.1,0
+CMND.US,D,20250506,000000,39.2,40,38,38.4,994.125,0
+CMND.US,D,20250507,000000,38.4,39.696,38.2,38.4,273.625,0
+CMND.US,D,20250508,000000,38.4,39.2,38,39.08,1188.72,0
+CMND.US,D,20250509,000000,39.368,39.6,37.616,38.66,2358.75,0
+CMND.US,D,20250512,000000,40,40,38.8,39.52,1575.75,0
+CMND.US,D,20250513,000000,39.5,40,38.8,39.2,493.3,0
+CMND.US,D,20250514,000000,40,40,38,38.802,1809.95,0
+CMND.US,D,20250515,000000,38.4,39,38,38.8,1093.62,0
+CMND.US,D,20250516,000000,38.4,39.6,38,39.6,862.975,0
+CMND.US,D,20250519,000000,39.2,42.8,38.404,41.6,3804.37,0
+CMND.US,D,20250520,000000,42.4,42.428,40.54,42,2667.3,0
+CMND.US,D,20250521,000000,42,42,38.188,40,1946.67,0
+CMND.US,D,20250522,000000,38.804,40,38.028,40,1348.22,0
+CMND.US,D,20250523,000000,38.8,39.2,37.644,38.6,620.45,0
+CMND.US,D,20250527,000000,38.4,39.6,37.384,38.8,1499.82,0
+CMND.US,D,20250528,000000,38.2,38.8,37.6,38.436,1570,0
+CMND.US,D,20250529,000000,38.152,39.1,37.64,38.68,1352.45,0
+CMND.US,D,20250530,000000,37.64,38.796,36.8,38.48,526.925,0
+CMND.US,D,20250602,000000,37.2,38.48,36.4,37.68,2931.05,0
+CMND.US,D,20250603,000000,38,38.4,36.828,37.74,2415.05,0
+CMND.US,D,20250604,000000,37.6,37.74,35.64,36.164,1622.32,0
+CMND.US,D,20250605,000000,36.532,42,36.4,37.596,23903.1,0
+CMND.US,D,20250606,000000,37.6,42,36.576,37.952,4016.62,0
+CMND.US,D,20250609,000000,38.4,38.8,36,37.968,3361.42,0
+CMND.US,D,20250610,000000,36.8,36.8,35.652,35.84,2155.7,0
+CMND.US,D,20250611,000000,36,36.8,35.28,35.616,1501.8,0
+CMND.US,D,20250612,000000,35.56,36.08,34.252,34.252,4370.37,0
+CMND.US,D,20250613,000000,34.04,35.96,32,34.36,3355.57,0
+CMND.US,D,20250616,000000,34,34.8,33.2,34.8,1128.6,0
+CMND.US,D,20250617,000000,34.8,34.872,32.152,33.68,975.75,0
+CMND.US,D,20250618,000000,33.2,35.2,33.2,34.4,324.65,0
+CMND.US,D,20250620,000000,35.6,35.6,34,35.46,987.425,0
+CMND.US,D,20250623,000000,35,35.6,33.204,35.6,1434.57,0
+CMND.US,D,20250624,000000,34.532,35.96,33.808,35.944,2134.75,0
+CMND.US,D,20250625,000000,34.04,37.312,34.04,35.996,2116.02,0
+CMND.US,D,20250626,000000,34.916,35.996,34.916,35.264,515.05,0
+CMND.US,D,20250627,000000,36,36,34.048,35.56,1420.65,0
+CMND.US,D,20250630,000000,36,36.4,34.86,36,2509.62,0
+CMND.US,D,20250701,000000,35.796,35.844,34.368,34.88,1173.55,0
+CMND.US,D,20250702,000000,34.396,36.2,34,36.12,809.825,0
+CMND.US,D,20250703,000000,47.6,52.4,37.4764,44,1045259,0
+CMND.US,D,20250707,000000,42,43.2,38.316,39.688,29668.2,0
+CMND.US,D,20250708,000000,39.204,41.6,37.708,41.464,10819.4,0
+CMND.US,D,20250709,000000,42,42,38.8,38.8,4661.77,0
+CMND.US,D,20250710,000000,39.38,40.4,38.8,39.2,2978.45,0
+CMND.US,D,20250711,000000,38.444,39.792,37.292,38.024,3503.52,0
+CMND.US,D,20250714,000000,38.3,40,37.604,39.552,2023.77,0
+CMND.US,D,20250715,000000,39,39.956,38.612,38.88,1570.95,0
+CMND.US,D,20250716,000000,38.88,40,38.3,39.2,1130.82,0
+CMND.US,D,20250717,000000,39.2,41.2,38.4,40.4,1800.2,0
+CMND.US,D,20250718,000000,40.8,42,39.2,40,1908.17,0
+CMND.US,D,20250721,000000,40.8,50,40.8,46.4,91948.8,0
+CMND.US,D,20250722,000000,48.4,48.4,45.2,45.2,6377.6,0
+CMND.US,D,20250723,000000,46,47.6,42.8,45.2,17307.7,0
+CMND.US,D,20250724,000000,42.8,44.8,40,41.2,8269.7,0
+CMND.US,D,20250725,000000,41.2,43.2,40.664,41.2,1278.3,0
+CMND.US,D,20250728,000000,41.2,41.6,40.4,40.8,2675.97,0
+CMND.US,D,20250729,000000,39.6,40.652,39.2,39.56,1276.75,0
+CMND.US,D,20250730,000000,40,41.2,38.504,39.6,3292.65,0
+CMND.US,D,20250731,000000,41.6,41.6,39.204,40,911.2,0
+CMND.US,D,20250801,000000,39.2,39.2,38.02,38.804,1025.37,0
+CMND.US,D,20250804,000000,40,40,38.408,39.2,863.95,0
+CMND.US,D,20250805,000000,40.4,40.8,38.8,39.204,8188.52,0
+CMND.US,D,20250806,000000,39.6,39.6,38.016,38.408,1418.87,0
+CMND.US,D,20250807,000000,41.2,41.2,38.08,40.8,1669.1,0
+CMND.US,D,20250808,000000,40.8,40.8,38.804,39.48,673.925,0
+CMND.US,D,20250811,000000,39.244,41.2,39.244,40,1829.52,0
+CMND.US,D,20250812,000000,39.756,41.38,39.2,40.8,1738.62,0
+CMND.US,D,20250813,000000,40.004,41.6,39.2,40.8,1624.25,0
+CMND.US,D,20250814,000000,40.4,42,39.604,40.8,1240.15,0
+CMND.US,D,20250815,000000,40,41.2,39.604,41.2,1057.55,0
+CMND.US,D,20250818,000000,42,42,39.84,40.8,1307.1,0
+CMND.US,D,20250819,000000,41.2,41.2,38.844,40,743.925,0
+CMND.US,D,20250820,000000,40,40.8,38.252,39.6,1494.35,0
+CMND.US,D,20250821,000000,39.6,40.8,39.4,40,603.325,0
+CMND.US,D,20250822,000000,39.2,41.2,38.916,41.2,1382.05,0
+CMND.US,D,20250825,000000,40.8,41.2,40,40.776,786.075,0
+CMND.US,D,20250826,000000,40.8,40.8,39.6,40.4,504.825,0
+CMND.US,D,20250827,000000,40.4,40.8,40.068,40.8,340.125,0
+CMND.US,D,20250828,000000,40.6,42,40,40.8,1788.8,0
+CMND.US,D,20250829,000000,40.8,43.192,40.8,42.2,1071.4,0
+CMND.US,D,20250902,000000,42,42,40.4,41.6,1100,0
+CMND.US,D,20250903,000000,41.2,41.6,40.4,40.4,563.8,0
+CMND.US,D,20250904,000000,40.4,41.2,40.4,40.82,639.95,0
+CMND.US,D,20250905,000000,40.8,42,40.4,41.2,564.275,0
+CMND.US,D,20250908,000000,40.4,41.6,40.4,40.4,863.475,0
+CMND.US,D,20250909,000000,41.6,41.6,39.668,41.284,1065.47,0
+CMND.US,D,20250910,000000,41.6,42.116,40.4,40.952,1014.27,0
+CMND.US,D,20250911,000000,40.8,42.8,40.4,42,895.35,0
+CMND.US,D,20250912,000000,41.6,42,40.404,40.8,538.225,0
+CMND.US,D,20250915,000000,42,42,40.4,41.06,934.025,0
+CMND.US,D,20250916,000000,40.556,41.2,39.608,40.4,958.975,0
+CMND.US,D,20250917,000000,40,41.3803,40,40.8,262.425,0
+CMND.US,D,20250918,000000,41.2,41.2,39.92,40,925.15,0
+CMND.US,D,20250919,000000,48.4,52.4,42,47.6,939830,0
+CMND.US,D,20250922,000000,42.8,45.8,41.2,44,23272.4,0
+CMND.US,D,20250923,000000,43.2,43.6,40.8,40.8,6132.92,0
+CMND.US,D,20250924,000000,42,44.4,40.4,41.2,8768.7,0
+CMND.US,D,20250925,000000,44.4,44.784,42,42.4,5071.47,0
+CMND.US,D,20250926,000000,43.2,43.6,42,42,3682.65,0
+CMND.US,D,20250929,000000,40,41.6,39.204,40,6843.12,0
+CMND.US,D,20250930,000000,40.4,41.6,40.4,41,1731.92,0
+CMND.US,D,20251001,000000,40,41.2,40,40.4,1774.8,0
+CMND.US,D,20251002,000000,42,42,40,40.8,2043.65,0
+CMND.US,D,20251003,000000,40,41.572,39.684,40,1670.87,0
+CMND.US,D,20251006,000000,40.8,40.8,39.6,40.4,2384.25,0
+CMND.US,D,20251007,000000,40,40.4,36.8,38.084,5274.65,0
+CMND.US,D,20251008,000000,38,39.108,37.408,38.776,2599,0
+CMND.US,D,20251009,000000,39.2,39.596,38.048,38.452,881.5,0
+CMND.US,D,20251010,000000,39.2,39.452,37.216,37.24,2080.52,0
+CMND.US,D,20251013,000000,37.6,38.476,37.2,38.132,1264.25,0
+CMND.US,D,20251014,000000,36.8,38.028,36.8,38.028,1661,0
+CMND.US,D,20251015,000000,38,38.4,37.2,37.856,1583.95,0
+CMND.US,D,20251016,000000,37.852,38.4,37.564,37.892,692.85,0
+CMND.US,D,20251017,000000,37.348,38.668,37.228,38.312,3239.87,0
+CMND.US,D,20251020,000000,38.624,43.204,38.6,42.8,8874.37,0
+CMND.US,D,20251021,000000,42.4,42.4,38.448,41.2,4339.75,0
+CMND.US,D,20251022,000000,40,41.2,38.208,40,3741.5,0
+CMND.US,D,20251023,000000,39.2,39.996,39.008,39.292,513.1,0
+CMND.US,D,20251024,000000,40.4,40.8,39.296,40.4,1318,0
+CMND.US,D,20251027,000000,40.8,40.8,39.56,40,965.875,0
+CMND.US,D,20251028,000000,40,40.4,39.6,39.6,1139.9,0
+CMND.US,D,20251029,000000,39.288,48,39.288,39.996,36579.9,0
+CMND.US,D,20251030,000000,37.196,38.86,35.248,36.276,127160,0
+CMND.US,D,20251031,000000,31.652,32.488,30,31.82,212478,0
+CMND.US,D,20251103,000000,31.6,33.6,30.244,32.404,11314.5,0
+CMND.US,D,20251104,000000,31.6,32,30.92,30.944,5764.1,0
+CMND.US,D,20251105,000000,31.568,32.8,30.868,31.46,4120.55,0
+CMND.US,D,20251106,000000,31.16,31.636,28.904,29.652,8926,0
+CMND.US,D,20251107,000000,24.04,28,24,27.368,10568,0
+CMND.US,D,20251110,000000,26.8,28.4,26.4,27.152,8806.2,0
+CMND.US,D,20251111,000000,26.984,27.148,17.212,18.34,276547,0
+CMND.US,D,20251112,000000,16,16.304,9.6,12.412,1124409,0
+CMND.US,D,20251113,000000,16.496,25.96,12.576,13.848,7465290,0
+CMND.US,D,20251114,000000,11.868,12.96,11.2,11.408,227131,0
+CMND.US,D,20251117,000000,10.4,11.796,10,11.076,328776,0
+CMND.US,D,20251118,000000,14.084,15.9,8,8.656,2175068,0
+CMND.US,D,20251119,000000,8.4,8.4,7.2,8.1,293970,0
+CMND.US,D,20251120,000000,8.032,8.976,7.784,7.952,188024,0
+CMND.US,D,20251121,000000,8.43,8.68,6.94,7.324,109900,0
+CMND.US,D,20251124,000000,7.764,8.1,7.468,7.94,141169,0
+CMND.US,D,20251125,000000,7.712,7.748,6.08,6.4,1425963,0
+CMND.US,D,20251126,000000,6.24,6.39996,5.616,6.204,451289,0
+CMND.US,D,20251128,000000,6.34,6.34,5.912,6.184,103450,0
+CMND.US,D,20251201,000000,6.204,6.26,5.252,5.756,675302,0
+CMND.US,D,20251202,000000,5.252,5.452,4.836,5.184,2985292,0
+CMND.US,D,20251203,000000,4.32,4.6,4,4.444,577868,0
+CMND.US,D,20251204,000000,4.684,5.288,4.48,5.288,317645,0
+CMND.US,D,20251205,000000,5.04,5.26,4.864,5.164,189286,0
+CMND.US,D,20251208,000000,4.968,5.02,4.4,5.02,184314,0
+CMND.US,D,20251209,000000,4.672,4.868,4.556,4.868,131479,0
+CMND.US,D,20251210,000000,4.792,4.792,4.564,4.572,311284,0
+CMND.US,D,20251211,000000,3.18,3.28,2.644,2.868,401439,0
+CMND.US,D,20251212,000000,3.16,3.2,2.864,2.972,286802,0
+CMND.US,D,20251215,000000,3.13,3.2499,2.42,2.72,372077,0
+CMND.US,D,20251216,000000,2.49,2.7199,2.36,2.62,1499012,0
+CMND.US,D,20251217,000000,2.57,2.81,2.56,2.8,139725,0
+CMND.US,D,20251218,000000,2.7,2.8399,2.4001,2.61,92421,0
+CMND.US,D,20251219,000000,2.58,2.8799,2.58,2.74,79543,0
+CMND.US,D,20251222,000000,2.71,2.71,2.57,2.59,57666,0
+CMND.US,D,20251223,000000,2.51,2.58,2.42,2.43,86289,0
+CMND.US,D,20251224,000000,2.43,2.43,2.23,2.29,75648,0
+CMND.US,D,20251226,000000,2.29,2.33,2.12,2.21,72597,0
+CMND.US,D,20251229,000000,2.13,2.17,1.94,1.95,116086,0
+CMND.US,D,20251230,000000,1.9994,1.9994,1.85,1.86,72438,0
+CMND.US,D,20251231,000000,1.89,1.9074,1.743,1.81,114358,0
+CMND.US,D,20260102,000000,1.84,2.05,1.84,1.99,65028,0
+CMND.US,D,20260105,000000,2.07,2.56,2.055,2.49,182357,0
+CMND.US,D,20260106,000000,2.43,2.74,2.43,2.69,143321,0
+CMND.US,D,20260107,000000,2.68,2.69,2.53,2.55,48812,0
+CMND.US,D,20260108,000000,2.64,2.64,2.355,2.43,36349,0
+CMND.US,D,20260109,000000,2.46,2.4981,2.31,2.35,41832,0
+CMND.US,D,20260112,000000,2.3,2.3,2.07,2.16,53538,0
+CMND.US,D,20260113,000000,2.14,2.64,2.14,2.44,68892,0
+CMND.US,D,20260114,000000,2.52,2.63,2.1206,2.45,1266268,0
+CMND.US,D,20260115,000000,2.42,2.6899,2.265,2.63,109273,0
+CMND.US,D,20260116,000000,2.53,2.616,2.4,2.5,49896,0
+CMND.US,D,20260120,000000,2.47,2.69,2.46,2.64,76039,0
+CMND.US,D,20260121,000000,2.58,2.65,2.5,2.56,35814,0
+CMND.US,D,20260122,000000,2.56,2.78,2.56,2.7,80972,0
+CMND.US,D,20260123,000000,2.68,2.75,2.651,2.74,28873,0
+CMND.US,D,20260126,000000,2.63,2.68,2.61,2.68,29969,0
+CMND.US,D,20260127,000000,2.7,2.7,2.56,2.68,24744,0
+CMND.US,D,20260128,000000,2.62,2.62,2.41,2.52,56642,0
+CMND.US,D,20260129,000000,2.51,2.51,2.12,2.19,73318,0
+CMND.US,D,20260130,000000,2.21,2.4105,2.12,2.17,33648,0
+CMND.US,D,20260202,000000,2.19,2.2621,2.17,2.23,46884,0
+CMND.US,D,20260203,000000,2.31,2.31,2,2.1,96119,0
+CMND.US,D,20260204,000000,2.04,2.09,1.72,1.76,110734,0
+CMND.US,D,20260205,000000,1.8101,1.8595,1.33,1.45,106142,0
+CMND.US,D,20260206,000000,1.48,1.59,1.31,1.35,7289449,0
+CMND.US,D,20260209,000000,1.37,1.37,1.204,1.24,504368,0
+CMND.US,D,20260210,000000,1.31,1.3302,1.19,1.19,130551,0
+CMND.US,D,20260211,000000,1.205,1.2278,1.0495,1.16,161266,0
+CMND.US,D,20260212,000000,1.16,1.16,1.06,1.09,42288,0
+CMND.US,D,20260213,000000,1.09,1.18,1.09,1.12,31672,0
+CMND.US,D,20260217,000000,1.12,1.23,1.0817,1.21,93690,0
+CMND.US,D,20260218,000000,1.2799,1.28,1.15,1.17,72178,0
diff --git a/daily/us/nasdaq stocks/1/cmpx.us.txt b/daily/us/nasdaq stocks/1/cmpx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aad1164b124ebbddbcac6434774e941fdc30e678
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmpx.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMPX.US,D,20211103,000000,3.79,3.8,3.34,3.55,153012,0
+CMPX.US,D,20211104,000000,3.5,3.9,3.26,3.5,201599,0
+CMPX.US,D,20211105,000000,3.5,3.71,3.5,3.64,97498,0
+CMPX.US,D,20211108,000000,3.61,4.05,3.5,3.74,199407,0
+CMPX.US,D,20211109,000000,3.95,4.1,3.7,3.76,669938,0
+CMPX.US,D,20211110,000000,3.7,3.87,3.55,3.61,202222,0
+CMPX.US,D,20211111,000000,3.56,3.68,3.41,3.59,132304,0
+CMPX.US,D,20211112,000000,3.62,3.69,3.5,3.55,97796,0
+CMPX.US,D,20211115,000000,3.52,3.65,3.51,3.6,130174,0
+CMPX.US,D,20211116,000000,3.62,3.83,3.59,3.83,247971,0
+CMPX.US,D,20211117,000000,3.91,3.95,3.79,3.85,361320,0
+CMPX.US,D,20211118,000000,3.84,3.94,3.6543,3.87,268865,0
+CMPX.US,D,20211119,000000,4.03,4.03,3.45,3.48,384907,0
+CMPX.US,D,20211122,000000,3.43,3.5,3.27,3.34,183889,0
+CMPX.US,D,20211123,000000,3.3,3.37,3.11,3.25,211581,0
+CMPX.US,D,20211124,000000,3.2,3.25,3.07,3.2,237591,0
+CMPX.US,D,20211126,000000,3.07,3.23,2.84,3.22,533942,0
+CMPX.US,D,20211129,000000,3.74,3.749,2.97,3.05,854598,0
+CMPX.US,D,20211130,000000,3.13,3.53,2.66,3.17,937352,0
+CMPX.US,D,20211201,000000,3.31,3.59,3.15,3.59,186318,0
+CMPX.US,D,20211202,000000,3.61,3.64,3.13,3.62,328496,0
+CMPX.US,D,20211203,000000,3.75,3.7999,3.08,3.24,291034,0
+CMPX.US,D,20211206,000000,3.25,3.25,2.8,2.88,303216,0
+CMPX.US,D,20211207,000000,2.91,3.25,2.91,3,70007,0
+CMPX.US,D,20211208,000000,3.04,3.16,2.88,2.97,121747,0
+CMPX.US,D,20211209,000000,2.99,3.6,2.99,3.32,158254,0
+CMPX.US,D,20211210,000000,3.41,3.5,3,3.01,195859,0
+CMPX.US,D,20211213,000000,3.01,3.28,3.01,3.09,102447,0
+CMPX.US,D,20211214,000000,3.06,3.34,3.06,3.18,141270,0
+CMPX.US,D,20211215,000000,3.26,3.41,3.03,3.18,575795,0
+CMPX.US,D,20211216,000000,3.24,3.24,3.05,3.16,472687,0
+CMPX.US,D,20211217,000000,3.11,3.235,3.03,3.05,506816,0
+CMPX.US,D,20211220,000000,3.15,3.2,3.05,3.08,434634,0
+CMPX.US,D,20211221,000000,3.03,3.17,3,3.03,444499,0
+CMPX.US,D,20211222,000000,3.11,3.1299,2.92,2.98,115946,0
+CMPX.US,D,20211223,000000,3.03,3.07,2.95,3.05,66209,0
+CMPX.US,D,20211227,000000,3.1,3.1,2.9,3.03,81647,0
+CMPX.US,D,20211228,000000,3.03,3.03,2.9,2.92,121086,0
+CMPX.US,D,20211229,000000,2.9,3.09,2.9,2.94,117796,0
+CMPX.US,D,20211230,000000,2.95,3.12,2.885,3,161038,0
+CMPX.US,D,20211231,000000,3.13,3.26,3.0173,3.17,64685,0
+CMPX.US,D,20220103,000000,3.27,3.5,3.25,3.5,93527,0
+CMPX.US,D,20220104,000000,3.43,3.5,3.3,3.45,119949,0
+CMPX.US,D,20220105,000000,3.38,3.5,3.31,3.43,62018,0
+CMPX.US,D,20220106,000000,3.49,3.5,3.3072,3.4,37411,0
+CMPX.US,D,20220107,000000,3.38,3.38,3.06,3.26,84167,0
+CMPX.US,D,20220110,000000,3.21,3.25,3.0536,3.16,69508,0
+CMPX.US,D,20220111,000000,3.1,3.205,3.06,3.1,81036,0
+CMPX.US,D,20220112,000000,3.17,3.17,3,3.07,78767,0
+CMPX.US,D,20220113,000000,3.02,3.045,2.68,2.74,106953,0
+CMPX.US,D,20220114,000000,2.8,2.8699,2.68,2.76,101993,0
+CMPX.US,D,20220118,000000,2.67,2.834,2.67,2.7,104839,0
+CMPX.US,D,20220119,000000,2.92,2.9328,2.77,2.83,161227,0
+CMPX.US,D,20220120,000000,2.91,2.91,2.62,2.68,97323,0
+CMPX.US,D,20220121,000000,2.63,2.68,2.39,2.42,100582,0
+CMPX.US,D,20220124,000000,2.42,2.523,2.21,2.3,139827,0
+CMPX.US,D,20220125,000000,2.31,2.31,2.03,2.07,204170,0
+CMPX.US,D,20220126,000000,2.21,2.21,1.9,1.92,173733,0
+CMPX.US,D,20220127,000000,1.8,1.98,1.8,1.87,75948,0
+CMPX.US,D,20220128,000000,1.91,1.96,1.8,1.87,120530,0
+CMPX.US,D,20220131,000000,1.9,2.0199,1.55,1.75,190721,0
+CMPX.US,D,20220201,000000,1.84,1.84,1.66,1.68,159431,0
+CMPX.US,D,20220202,000000,1.79,1.79,1.5,1.55,192273,0
+CMPX.US,D,20220203,000000,1.54,1.65,1.54,1.58,628030,0
+CMPX.US,D,20220204,000000,1.7,1.81,1.55,1.81,285432,0
+CMPX.US,D,20220207,000000,1.85,2.17,1.82,1.98,153083,0
+CMPX.US,D,20220208,000000,1.97,2.03,1.96,2.03,113165,0
+CMPX.US,D,20220209,000000,2.1,2.1,1.94,1.98,99970,0
+CMPX.US,D,20220210,000000,2,2.14,1.95,2.13,85786,0
+CMPX.US,D,20220211,000000,2.19,2.38,2.18,2.35,82360,0
+CMPX.US,D,20220214,000000,2.35,2.51,2.26,2.48,209002,0
+CMPX.US,D,20220215,000000,2.55,2.75,2.34,2.42,124804,0
+CMPX.US,D,20220216,000000,2.46,2.46,2.22,2.39,60846,0
+CMPX.US,D,20220217,000000,2.64,2.75,2.33,2.52,175120,0
+CMPX.US,D,20220218,000000,2.47,2.79,2.31,2.4,103262,0
+CMPX.US,D,20220222,000000,2.31,2.43,2.22,2.32,123414,0
+CMPX.US,D,20220223,000000,2.2302,2.41,2.2302,2.28,199043,0
+CMPX.US,D,20220224,000000,2.21,2.23,2.03,2.13,160712,0
+CMPX.US,D,20220225,000000,2.095,2.11,2,2,99118,0
+CMPX.US,D,20220228,000000,2.06,2.075,1.98,2.03,335493,0
+CMPX.US,D,20220301,000000,2,2.03,1.951,2.01,29666,0
+CMPX.US,D,20220302,000000,1.94,2.1624,1.79,1.86,306288,0
+CMPX.US,D,20220303,000000,1.82,1.82,1.77,1.77,18318,0
+CMPX.US,D,20220304,000000,1.77,1.8567,1.59,1.63,47337,0
+CMPX.US,D,20220307,000000,1.62,1.65,1.42,1.44,63379,0
+CMPX.US,D,20220308,000000,1.5102,1.5102,1.25,1.38,487777,0
+CMPX.US,D,20220309,000000,1.44,1.59,1.4199,1.5,123211,0
+CMPX.US,D,20220310,000000,1.45,1.54,1.41,1.43,45570,0
+CMPX.US,D,20220311,000000,1.6999,1.6999,1.28,1.52,49384,0
+CMPX.US,D,20220314,000000,1.55,1.6,1.36,1.44,18047,0
+CMPX.US,D,20220315,000000,1.58,1.68,1.51,1.54,92226,0
+CMPX.US,D,20220316,000000,1.68,1.68,1.38,1.47,112016,0
+CMPX.US,D,20220317,000000,1.47,1.52,1.35,1.45,216134,0
+CMPX.US,D,20220318,000000,1.42,1.53,1.25,1.3,808780,0
+CMPX.US,D,20220321,000000,1.32,1.38,1.3,1.38,124895,0
+CMPX.US,D,20220322,000000,1.32,1.44,1.32,1.38,133005,0
+CMPX.US,D,20220323,000000,1.43,1.47,1.36,1.36,96770,0
+CMPX.US,D,20220324,000000,1.46,1.46,1.36,1.36,75847,0
+CMPX.US,D,20220325,000000,1.43,1.43,1.36,1.36,60060,0
+CMPX.US,D,20220328,000000,1.37,1.37,1.25,1.25,245922,0
+CMPX.US,D,20220329,000000,1.27,1.35,1.25,1.26,69488,0
+CMPX.US,D,20220330,000000,1.27,1.4,1.27,1.33,1094471,0
+CMPX.US,D,20220331,000000,1.35,1.4,1.33,1.37,147253,0
+CMPX.US,D,20220401,000000,1.35,1.4899,1.35,1.48,175511,0
+CMPX.US,D,20220404,000000,1.46,1.62,1.44,1.6,120012,0
+CMPX.US,D,20220405,000000,1.54,2.0819,1.54,1.86,381382,0
+CMPX.US,D,20220406,000000,1.77,1.8468,1.7,1.83,126735,0
+CMPX.US,D,20220407,000000,1.79,1.92,1.56,1.64,153849,0
+CMPX.US,D,20220408,000000,1.68,1.68,1.45,1.53,115501,0
+CMPX.US,D,20220411,000000,1.48,1.5202,1.44,1.46,55904,0
+CMPX.US,D,20220412,000000,1.46,1.83,1.41,1.58,220392,0
+CMPX.US,D,20220413,000000,1.54,1.6847,1.53,1.61,52897,0
+CMPX.US,D,20220414,000000,1.6,1.6,1.5,1.53,42365,0
+CMPX.US,D,20220418,000000,1.53,1.55,1.47,1.51,55241,0
+CMPX.US,D,20220419,000000,1.51,1.55,1.46,1.53,28212,0
+CMPX.US,D,20220420,000000,1.52,1.6,1.46,1.57,30064,0
+CMPX.US,D,20220421,000000,1.63,1.6799,1.5,1.52,143475,0
+CMPX.US,D,20220422,000000,1.51,1.63,1.5,1.55,120598,0
+CMPX.US,D,20220425,000000,1.56,1.56,1.41,1.49,91807,0
+CMPX.US,D,20220426,000000,1.46,1.66,1.45,1.51,29939,0
+CMPX.US,D,20220427,000000,1.5,1.565,1.36,1.44,75078,0
+CMPX.US,D,20220428,000000,1.39,1.44,1.39,1.43,29588,0
+CMPX.US,D,20220429,000000,1.6479,1.6479,1.44,1.48,48964,0
+CMPX.US,D,20220502,000000,1.4591,1.63,1.37,1.46,190610,0
+CMPX.US,D,20220503,000000,1.48,1.52,1.4,1.5,28625,0
+CMPX.US,D,20220504,000000,1.42,1.516,1.3,1.45,2842916,0
+CMPX.US,D,20220505,000000,1.47,1.52,1.4,1.5,137334,0
+CMPX.US,D,20220506,000000,1.46,1.71,1.41,1.69,92398,0
+CMPX.US,D,20220509,000000,1.68,1.68,1.42,1.64,157480,0
+CMPX.US,D,20220510,000000,1.55,1.85,1.36,1.64,117452,0
+CMPX.US,D,20220511,000000,1.75,1.85,1.7301,1.84,152704,0
+CMPX.US,D,20220512,000000,1.86,2.5,1.86,2.3,691846,0
+CMPX.US,D,20220513,000000,2.25,3,2.2,2.54,289386,0
+CMPX.US,D,20220516,000000,2.76,2.85,2.55,2.67,148698,0
+CMPX.US,D,20220517,000000,2.82,2.82,2.36,2.45,206873,0
+CMPX.US,D,20220518,000000,2.32,2.4999,2.32,2.47,63662,0
+CMPX.US,D,20220519,000000,2.51,2.51,2.31,2.4286,102834,0
+CMPX.US,D,20220520,000000,2.45,2.6,2.3006,2.59,106663,0
+CMPX.US,D,20220523,000000,2.69,3,2.5,2.76,306736,0
+CMPX.US,D,20220524,000000,2.58,2.94,2.58,2.76,143060,0
+CMPX.US,D,20220525,000000,2.79,3.16,2.69,3.02,192742,0
+CMPX.US,D,20220526,000000,3.16,3.16,2.92,3,328922,0
+CMPX.US,D,20220527,000000,3.05,3.25,2.95,3.02,175406,0
+CMPX.US,D,20220531,000000,3.08,3.08,2.85,3.05,178837,0
+CMPX.US,D,20220601,000000,3.04,3.08,2.85,2.92,214344,0
+CMPX.US,D,20220602,000000,3,3.09,2.91,3.09,60837,0
+CMPX.US,D,20220603,000000,3.13,3.2,3.05,3.1,166823,0
+CMPX.US,D,20220606,000000,3.08,3.1,2.5,2.77,219445,0
+CMPX.US,D,20220607,000000,2.8,2.85,2.55,2.64,189799,0
+CMPX.US,D,20220608,000000,2.71,2.79,2.57,2.77,59198,0
+CMPX.US,D,20220609,000000,2.78,2.78,2.4592,2.52,57558,0
+CMPX.US,D,20220610,000000,2.41,2.52,2.41,2.43,40844,0
+CMPX.US,D,20220613,000000,2.43,2.4464,1.98,2.01,121173,0
+CMPX.US,D,20220614,000000,1.92,2.17,1.91,2.13,49063,0
+CMPX.US,D,20220615,000000,2.1393,2.33,2.1393,2.33,38017,0
+CMPX.US,D,20220616,000000,2.32,2.47,2.29,2.47,46194,0
+CMPX.US,D,20220617,000000,2.56,2.5699,2.35,2.49,51434,0
+CMPX.US,D,20220621,000000,2.55,3,2.55,2.92,114949,0
+CMPX.US,D,20220622,000000,2.99,3.005,2.66,2.78,131155,0
+CMPX.US,D,20220623,000000,2.67,2.859,2.6,2.7,55645,0
+CMPX.US,D,20220624,000000,2.83,2.84,2.71,2.8,347627,0
+CMPX.US,D,20220627,000000,2.75,2.85,2.7,2.74,105639,0
+CMPX.US,D,20220628,000000,2.9,2.93,2.6,2.71,58652,0
+CMPX.US,D,20220629,000000,2.64,2.75,2.55,2.67,11850,0
+CMPX.US,D,20220630,000000,2.56,2.719,2.5599,2.65,6388,0
+CMPX.US,D,20220701,000000,2.61,2.725,2.51,2.65,12124,0
+CMPX.US,D,20220705,000000,2.697,2.89,2.56,2.73,2575731,0
+CMPX.US,D,20220706,000000,2.7,2.9,2.6,2.88,111244,0
+CMPX.US,D,20220707,000000,2.92,3,2.73,2.86,78563,0
+CMPX.US,D,20220708,000000,2.8556,2.94,2.73,2.845,60823,0
+CMPX.US,D,20220711,000000,2.85,2.93,2.6812,2.72,45614,0
+CMPX.US,D,20220712,000000,2.68,2.95,2.68,2.82,9382,0
+CMPX.US,D,20220713,000000,2.69,2.95,2.69,2.74,205465,0
+CMPX.US,D,20220714,000000,2.74,2.75,2.692,2.75,157382,0
+CMPX.US,D,20220715,000000,2.75,2.87,2.6898,2.8,22588,0
+CMPX.US,D,20220718,000000,2.7301,2.79,2.69,2.72,45435,0
+CMPX.US,D,20220719,000000,2.6801,2.71,2.6504,2.71,32075,0
+CMPX.US,D,20220720,000000,2.6621,2.76,2.6621,2.75,40800,0
+CMPX.US,D,20220721,000000,2.78,2.78,2.64,2.75,922933,0
+CMPX.US,D,20220722,000000,2.78,2.78,2.6801,2.75,7313,0
+CMPX.US,D,20220725,000000,2.66,2.715,2.5,2.55,39263,0
+CMPX.US,D,20220726,000000,2.59,2.655,2.45,2.48,38586,0
+CMPX.US,D,20220727,000000,2.52,2.665,2.5,2.59,17330,0
+CMPX.US,D,20220728,000000,2.535,2.5626,2.45,2.54,40927,0
+CMPX.US,D,20220729,000000,2.54,2.6,2.535,2.6,8381,0
+CMPX.US,D,20220801,000000,2.45,2.685,2.45,2.64,57969,0
+CMPX.US,D,20220802,000000,2.64,2.725,2.58,2.63,44712,0
+CMPX.US,D,20220803,000000,2.65,2.76,2.54,2.59,30391,0
+CMPX.US,D,20220804,000000,2.69,2.72,2.56,2.56,46635,0
+CMPX.US,D,20220805,000000,2.64,2.7794,2.605,2.66,31040,0
+CMPX.US,D,20220808,000000,2.71,2.71,2.52,2.6,31556,0
+CMPX.US,D,20220809,000000,2.56,2.75,2.5263,2.67,62505,0
+CMPX.US,D,20220810,000000,2.75,2.75,2.52,2.68,79148,0
+CMPX.US,D,20220811,000000,2.65,2.75,2.63,2.75,100422,0
+CMPX.US,D,20220812,000000,2.74,3,2.66,3,124115,0
+CMPX.US,D,20220815,000000,3,3.1,2.9,2.9,105825,0
+CMPX.US,D,20220816,000000,3,3.1,2.91,3.02,48117,0
+CMPX.US,D,20220817,000000,2.93,3.07,2.93,3,46868,0
+CMPX.US,D,20220818,000000,2.94,3.01,2.93,2.99,26389,0
+CMPX.US,D,20220819,000000,2.99,3,2.9206,2.99,33795,0
+CMPX.US,D,20220822,000000,3.05,3.0825,2.99,3.05,73519,0
+CMPX.US,D,20220823,000000,3,3.065,3,3.04,106060,0
+CMPX.US,D,20220824,000000,3.04,3.06,3.0101,3.05,46779,0
+CMPX.US,D,20220825,000000,3.05,3.05,2.95,3.01,67474,0
+CMPX.US,D,20220826,000000,3.01,3.05,2.96,3,23047,0
+CMPX.US,D,20220829,000000,2.995,3.05,2.94,2.94,21057,0
+CMPX.US,D,20220830,000000,3,3.03,2.95,2.99,22485,0
+CMPX.US,D,20220831,000000,2.98,3.04,2.6892,2.75,94419,0
+CMPX.US,D,20220901,000000,2.8,3,2.7,2.9,122310,0
+CMPX.US,D,20220902,000000,2.87,2.96,2.81,2.9,62364,0
+CMPX.US,D,20220906,000000,3.04,3.14,3.0015,3.11,396009,0
+CMPX.US,D,20220907,000000,3.16,3.49,2.99,3.05,484454,0
+CMPX.US,D,20220908,000000,2.98,3.24,2.93,3,237704,0
+CMPX.US,D,20220909,000000,3.05,3.06,2.93,2.99,405830,0
+CMPX.US,D,20220912,000000,2.96,3.05,2.96,2.98,212081,0
+CMPX.US,D,20220913,000000,2.98,3.25,2.92,3.16,504368,0
+CMPX.US,D,20220914,000000,3.16,3.67,3.1575,3.37,370966,0
+CMPX.US,D,20220915,000000,3.35,3.53,2.935,3.12,425794,0
+CMPX.US,D,20220916,000000,3.06,3.2,2.97,3.05,2327409,0
+CMPX.US,D,20220919,000000,3,3.175,2.93,2.99,77559,0
+CMPX.US,D,20220920,000000,2.95,3.0275,2.85,2.9,368903,0
+CMPX.US,D,20220921,000000,2.89,2.95,2.37,2.59,149598,0
+CMPX.US,D,20220922,000000,2.54,2.5965,2.28,2.3,99889,0
+CMPX.US,D,20220923,000000,2.28,2.305,2.18,2.24,87460,0
+CMPX.US,D,20220926,000000,2.18,2.35,1.81,1.9,642605,0
+CMPX.US,D,20220927,000000,1.9,2.14,1.9,2.1,143977,0
+CMPX.US,D,20220928,000000,2.09,2.34,2.02,2.29,491424,0
+CMPX.US,D,20220929,000000,2.4,2.41,2.07,2.22,191536,0
+CMPX.US,D,20220930,000000,2.2,2.39,2.2,2.28,61927,0
+CMPX.US,D,20221003,000000,2.36,2.67,2.288,2.55,153811,0
+CMPX.US,D,20221004,000000,2.53,2.8,2.47,2.73,73319,0
+CMPX.US,D,20221005,000000,2.73,2.84,2.68,2.8,52808,0
+CMPX.US,D,20221006,000000,2.82,2.98,2.55,2.7,59069,0
+CMPX.US,D,20221007,000000,2.68,2.85,2.5763,2.83,40300,0
+CMPX.US,D,20221010,000000,2.78,3.03,2.7,2.84,474039,0
+CMPX.US,D,20221011,000000,2.86,3.25,2.79,3.09,155858,0
+CMPX.US,D,20221012,000000,3.17,3.21,2.97,3.03,48106,0
+CMPX.US,D,20221013,000000,2.96,3.09,2.77,3.04,53680,0
+CMPX.US,D,20221014,000000,3.04,3.12,3,3.12,29705,0
+CMPX.US,D,20221017,000000,3.22,3.22,2.88,3.13,101655,0
+CMPX.US,D,20221018,000000,3.15,3.24,2.94,3,116615,0
+CMPX.US,D,20221019,000000,3.03,3.05,2.8407,2.97,49284,0
+CMPX.US,D,20221020,000000,2.99,3.03,2.945,3.01,31353,0
+CMPX.US,D,20221021,000000,3.02,3.03,2.9201,3.01,30115,0
+CMPX.US,D,20221024,000000,2.91,3.0225,2.65,3,103940,0
+CMPX.US,D,20221025,000000,3.02,3.09,2.96,3,36905,0
+CMPX.US,D,20221026,000000,2.94,3.27,2.94,3.17,48068,0
+CMPX.US,D,20221027,000000,3.265,3.265,3.0101,3.09,48790,0
+CMPX.US,D,20221028,000000,3.055,3.21,3.055,3.18,36263,0
+CMPX.US,D,20221031,000000,3.15,3.355,3.1187,3.16,37673,0
+CMPX.US,D,20221101,000000,3.24,3.5,3.15,3.42,71131,0
+CMPX.US,D,20221102,000000,3.5,4,3.45,3.78,176342,0
+CMPX.US,D,20221103,000000,3.67,4,3.67,3.99,132762,0
+CMPX.US,D,20221104,000000,4,4,3.8201,4,135239,0
+CMPX.US,D,20221107,000000,4,4,3.81,3.86,17866,0
+CMPX.US,D,20221108,000000,3.88,4.35,3.72,4.25,270550,0
+CMPX.US,D,20221109,000000,4.21,4.3,4.13,4.19,76524,0
+CMPX.US,D,20221110,000000,4.37,4.37,4,4.08,79002,0
+CMPX.US,D,20221111,000000,4.24,4.47,4.0759,4.45,133418,0
+CMPX.US,D,20221114,000000,4.5,4.8,4.39,4.69,284430,0
+CMPX.US,D,20221115,000000,4.75,4.85,4.49,4.75,116775,0
+CMPX.US,D,20221116,000000,4.75,4.8,4.4,4.5,157839,0
+CMPX.US,D,20221117,000000,4.48,4.75,4.375,4.48,237453,0
+CMPX.US,D,20221118,000000,4.48,4.565,4.26,4.42,51879,0
+CMPX.US,D,20221121,000000,4.43,4.46,4.26,4.28,82316,0
+CMPX.US,D,20221122,000000,4.3,4.3,4.09,4.29,72751,0
+CMPX.US,D,20221123,000000,4.3,4.5,4,4.45,51196,0
+CMPX.US,D,20221125,000000,4.38,4.45,4.3186,4.37,28004,0
+CMPX.US,D,20221128,000000,4.3,4.45,3.95,4.06,95148,0
+CMPX.US,D,20221129,000000,4.06,4.3568,4.04,4.25,74590,0
+CMPX.US,D,20221130,000000,4.25,4.25,3.87,4.11,122688,0
+CMPX.US,D,20221201,000000,4.11,4.7,4.0485,4.6,84175,0
+CMPX.US,D,20221202,000000,4.62,5.065,4.572,4.94,299501,0
+CMPX.US,D,20221205,000000,4.76,5,4.27,4.53,202067,0
+CMPX.US,D,20221206,000000,4.49,4.94,4.21,4.65,157559,0
+CMPX.US,D,20221207,000000,4.65,4.7,4.39,4.5,138397,0
+CMPX.US,D,20221208,000000,4.55,5,4.5,4.71,138684,0
+CMPX.US,D,20221209,000000,4.67,4.8,4.26,4.31,81016,0
+CMPX.US,D,20221212,000000,4.46,4.5,4.3,4.36,112588,0
+CMPX.US,D,20221213,000000,4.5,4.64,4.37,4.44,86791,0
+CMPX.US,D,20221214,000000,4.45,4.53,4.26,4.48,205377,0
+CMPX.US,D,20221215,000000,4.41,4.51,4,4.49,285462,0
+CMPX.US,D,20221216,000000,4.66,4.66,4.35,4.61,1365713,0
+CMPX.US,D,20221219,000000,4.57,4.7,4.415,4.7,490273,0
+CMPX.US,D,20221220,000000,4.65,4.87,4.34,4.79,672751,0
+CMPX.US,D,20221221,000000,4.77,5.4,4.4,5.14,497239,0
+CMPX.US,D,20221222,000000,5.15,5.55,5.09,5.26,172761,0
+CMPX.US,D,20221223,000000,5.3,5.65,5.18,5.41,468238,0
+CMPX.US,D,20221227,000000,5.4,5.61,5.145,5.32,380015,0
+CMPX.US,D,20221228,000000,5.25,5.35,4.82,4.88,256599,0
+CMPX.US,D,20221229,000000,4.91,5.2,4.85,5,193079,0
+CMPX.US,D,20221230,000000,4.95,5.15,4.9,5.03,130693,0
+CMPX.US,D,20230103,000000,5.09,5.36,5.09,5.15,231265,0
+CMPX.US,D,20230104,000000,5.33,5.37,4.97,5.07,120560,0
+CMPX.US,D,20230105,000000,5.08,5.24,5.02,5.11,103795,0
+CMPX.US,D,20230106,000000,5.17,5.43,5.04,5.16,179228,0
+CMPX.US,D,20230109,000000,5.2,5.25,5.0883,5.15,168806,0
+CMPX.US,D,20230110,000000,5.2,5.5,5.03,5.48,177799,0
+CMPX.US,D,20230111,000000,5.5,5.55,5.24,5.26,229680,0
+CMPX.US,D,20230112,000000,5.32,5.4098,5.01,5.01,131074,0
+CMPX.US,D,20230113,000000,5,5.28,4.8,5.19,139487,0
+CMPX.US,D,20230117,000000,5.27,5.27,4.99,5,236129,0
+CMPX.US,D,20230118,000000,5.03,5.03,4.2,4.21,335098,0
+CMPX.US,D,20230119,000000,4.17,4.31,3.72,3.75,270164,0
+CMPX.US,D,20230120,000000,3.88,3.88,3.2,3.7,1213208,0
+CMPX.US,D,20230123,000000,3.76,3.98,3.55,3.81,1376686,0
+CMPX.US,D,20230124,000000,3.97,4.605,3.97,4.21,728830,0
+CMPX.US,D,20230125,000000,4.14,4.5,4.04,4.21,290269,0
+CMPX.US,D,20230126,000000,4.21,4.35,3.89,3.95,269622,0
+CMPX.US,D,20230127,000000,4.06,4.17,3.92,3.94,367036,0
+CMPX.US,D,20230130,000000,3.77,3.95,3.68,3.85,340641,0
+CMPX.US,D,20230131,000000,4.05,4.13,3.88,4,523682,0
+CMPX.US,D,20230201,000000,3.98,4.01,3.88,3.99,390024,0
+CMPX.US,D,20230202,000000,4.18,4.235,3.89,3.97,651285,0
+CMPX.US,D,20230203,000000,4.06,4.1,3.89,3.95,1307890,0
+CMPX.US,D,20230206,000000,3.97,4.01,3.81,3.94,353494,0
+CMPX.US,D,20230207,000000,3.89,3.98,3.89,3.95,450172,0
+CMPX.US,D,20230208,000000,3.96,3.98,3.885,3.93,356903,0
+CMPX.US,D,20230209,000000,3.93,3.98,3.77,3.83,471998,0
+CMPX.US,D,20230210,000000,3.88,3.88,3.74,3.82,360697,0
+CMPX.US,D,20230213,000000,3.83,3.87,3.72,3.8,403943,0
+CMPX.US,D,20230214,000000,3.78,3.875,3.63,3.75,602504,0
+CMPX.US,D,20230215,000000,3.71,4.02,3.71,3.98,498373,0
+CMPX.US,D,20230216,000000,3.95,4.03,3.81,3.84,232709,0
+CMPX.US,D,20230217,000000,3.93,4.0098,3.8,3.95,375681,0
+CMPX.US,D,20230221,000000,3.96,3.9694,3.79,3.8,240445,0
+CMPX.US,D,20230222,000000,3.81,3.95,3.72,3.88,318413,0
+CMPX.US,D,20230223,000000,3.89,3.965,3.85,3.94,456673,0
+CMPX.US,D,20230224,000000,3.86,4,3.76,3.81,242321,0
+CMPX.US,D,20230227,000000,3.97,3.98,3.81,3.93,228146,0
+CMPX.US,D,20230228,000000,3.92,3.96,3.77,3.79,1303627,0
+CMPX.US,D,20230301,000000,3.8,3.888,3.73,3.73,181709,0
+CMPX.US,D,20230302,000000,3.7,3.74,3.59,3.64,146827,0
+CMPX.US,D,20230303,000000,3.65,3.8,3.65,3.76,139509,0
+CMPX.US,D,20230306,000000,3.7,3.815,3.58,3.64,218205,0
+CMPX.US,D,20230307,000000,3.63,3.81,3.59,3.67,209888,0
+CMPX.US,D,20230308,000000,3.68,3.79,3.52,3.67,258421,0
+CMPX.US,D,20230309,000000,3.68,3.69,3.53,3.57,271548,0
+CMPX.US,D,20230310,000000,3.59,3.59,3.16,3.32,614795,0
+CMPX.US,D,20230313,000000,3.26,3.55,3.23,3.5,166384,0
+CMPX.US,D,20230314,000000,3.65,3.68,3.52,3.6,321542,0
+CMPX.US,D,20230315,000000,3.57,3.66,3.405,3.56,274073,0
+CMPX.US,D,20230316,000000,3.52,3.52,3.27,3.42,330547,0
+CMPX.US,D,20230317,000000,3.4,3.41,3.27,3.4,587230,0
+CMPX.US,D,20230320,000000,3.4,3.42,3.11,3.21,327639,0
+CMPX.US,D,20230321,000000,3.23,3.29,3.11,3.24,331271,0
+CMPX.US,D,20230322,000000,3.25,3.25,3.115,3.14,226938,0
+CMPX.US,D,20230323,000000,3.17,3.23,3.1,3.16,167848,0
+CMPX.US,D,20230324,000000,3.12,3.285,2.99,3.18,263697,0
+CMPX.US,D,20230327,000000,3.17,3.21,3.095,3.14,325388,0
+CMPX.US,D,20230328,000000,3.14,3.29,3.13,3.15,196802,0
+CMPX.US,D,20230329,000000,3.18,3.235,3.15,3.2,219687,0
+CMPX.US,D,20230330,000000,3.23,3.3,3.13,3.19,135231,0
+CMPX.US,D,20230331,000000,3.24,3.29,3.2,3.27,199708,0
+CMPX.US,D,20230403,000000,3.33,3.4,3.17,3.2,785471,0
+CMPX.US,D,20230404,000000,3.22,3.22,3.075,3.11,452591,0
+CMPX.US,D,20230405,000000,3.09,3.265,3.075,3.26,345057,0
+CMPX.US,D,20230406,000000,3.26,3.46,3.25,3.36,1435210,0
+CMPX.US,D,20230410,000000,3.35,3.535,3.32,3.44,1592415,0
+CMPX.US,D,20230411,000000,3.42,3.505,3.33,3.45,361593,0
+CMPX.US,D,20230412,000000,3.47,3.48,3.15,3.18,377239,0
+CMPX.US,D,20230413,000000,3.19,3.28,3.085,3.14,390394,0
+CMPX.US,D,20230414,000000,3.13,3.17,3.01,3.1,271463,0
+CMPX.US,D,20230417,000000,3.15,3.27,3.09,3.21,386244,0
+CMPX.US,D,20230418,000000,3.22,3.27,3.15,3.2,198531,0
+CMPX.US,D,20230419,000000,3.19,3.2243,3.02,3.04,208224,0
+CMPX.US,D,20230420,000000,3,3.0473,2.73,2.78,352286,0
+CMPX.US,D,20230421,000000,2.81,2.97,2.72,2.91,234919,0
+CMPX.US,D,20230424,000000,2.88,2.93,2.81,2.91,226159,0
+CMPX.US,D,20230425,000000,2.83,2.88,2.63,2.64,314649,0
+CMPX.US,D,20230426,000000,2.61,2.74,2.585,2.71,354363,0
+CMPX.US,D,20230427,000000,2.72,2.81,2.62,2.81,266987,0
+CMPX.US,D,20230428,000000,2.81,3.08,2.785,3.01,240701,0
+CMPX.US,D,20230501,000000,3,3.15,2.97,3.12,198332,0
+CMPX.US,D,20230502,000000,3.15,3.175,2.925,2.94,211403,0
+CMPX.US,D,20230503,000000,2.97,3.08,2.83,3,332189,0
+CMPX.US,D,20230504,000000,3.01,3.05,2.87,2.96,187687,0
+CMPX.US,D,20230505,000000,3.01,3.33,2.995,3.31,366336,0
+CMPX.US,D,20230508,000000,3.34,3.49,3.32,3.48,296466,0
+CMPX.US,D,20230509,000000,3.46,3.5622,3.24,3.4,320282,0
+CMPX.US,D,20230510,000000,3.38,3.41,3.3,3.37,179422,0
+CMPX.US,D,20230511,000000,3.4,3.44,3.2527,3.3,200652,0
+CMPX.US,D,20230512,000000,3.3,3.305,3.13,3.255,270114,0
+CMPX.US,D,20230515,000000,3.31,3.35,3.28,3.32,174809,0
+CMPX.US,D,20230516,000000,3.27,3.355,3.225,3.27,148554,0
+CMPX.US,D,20230517,000000,3.3,3.31,3.215,3.24,132250,0
+CMPX.US,D,20230518,000000,3.23,3.245,2.99,3.06,272609,0
+CMPX.US,D,20230519,000000,3.09,3.2299,3.07,3.17,294744,0
+CMPX.US,D,20230522,000000,3.21,3.475,3.19,3.46,947173,0
+CMPX.US,D,20230523,000000,3.45,3.62,3.35,3.36,496302,0
+CMPX.US,D,20230524,000000,3.44,3.44,3.21,3.24,178907,0
+CMPX.US,D,20230525,000000,3.26,3.3,3.035,3.09,215224,0
+CMPX.US,D,20230526,000000,3.13,3.21,3.03,3.05,256632,0
+CMPX.US,D,20230530,000000,3.02,3.06,2.695,2.81,259273,0
+CMPX.US,D,20230531,000000,2.79,2.91,2.77,2.9,664574,0
+CMPX.US,D,20230601,000000,2.87,3.05,2.85,2.96,317936,0
+CMPX.US,D,20230602,000000,3,3,2.9,2.945,392098,0
+CMPX.US,D,20230605,000000,2.93,3.07,2.88,3.03,211141,0
+CMPX.US,D,20230606,000000,3.03,3.1399,2.96,3.11,197372,0
+CMPX.US,D,20230607,000000,3.11,3.24,3.05,3.22,176410,0
+CMPX.US,D,20230608,000000,3.19,3.29,3,3.03,437430,0
+CMPX.US,D,20230609,000000,3.05,3.19,3,3.14,360551,0
+CMPX.US,D,20230612,000000,3.2,3.26,3.115,3.24,384260,0
+CMPX.US,D,20230613,000000,3.24,3.38,3.24,3.29,300352,0
+CMPX.US,D,20230614,000000,3.26,3.34,3.205,3.22,313147,0
+CMPX.US,D,20230615,000000,3.2,3.3,3.2,3.28,284168,0
+CMPX.US,D,20230616,000000,3.28,3.28,2.95,3.09,782370,0
+CMPX.US,D,20230620,000000,3.04,3.45,3.04,3.36,557877,0
+CMPX.US,D,20230621,000000,3.2,3.42,3.14,3.4,1545965,0
+CMPX.US,D,20230622,000000,3.39,3.4,3.2,3.28,535387,0
+CMPX.US,D,20230623,000000,3.22,3.28,3.08,3.15,11802918,0
+CMPX.US,D,20230626,000000,3.029,3.18,2.83,3.18,717010,0
+CMPX.US,D,20230627,000000,3.23,3.23,2.9501,3,716211,0
+CMPX.US,D,20230628,000000,2.98,3.03,2.915,3.01,791561,0
+CMPX.US,D,20230629,000000,2.97,3.07,2.945,2.98,478047,0
+CMPX.US,D,20230630,000000,2.98,3.22,2.97,3.18,893858,0
+CMPX.US,D,20230703,000000,3.18,3.18,3.01,3.12,306057,0
+CMPX.US,D,20230705,000000,3.15,3.28,3.08,3.25,495774,0
+CMPX.US,D,20230706,000000,3.23,3.31,3.115,3.2,798878,0
+CMPX.US,D,20230707,000000,3.2,3.25,2.912,2.92,332084,0
+CMPX.US,D,20230710,000000,2.95,3.04,2.885,2.97,335886,0
+CMPX.US,D,20230711,000000,2.93,2.99,2.74,2.85,526272,0
+CMPX.US,D,20230712,000000,2.97,2.98,2.8,2.84,415632,0
+CMPX.US,D,20230713,000000,2.82,2.89,2.79,2.85,364302,0
+CMPX.US,D,20230714,000000,2.85,2.89,2.78,2.87,205276,0
+CMPX.US,D,20230717,000000,2.87,2.99,2.86,2.93,242069,0
+CMPX.US,D,20230718,000000,2.92,2.92,2.78,2.82,255076,0
+CMPX.US,D,20230719,000000,2.82,2.8527,2.66,2.68,487482,0
+CMPX.US,D,20230720,000000,2.69,2.745,2.61,2.69,597033,0
+CMPX.US,D,20230721,000000,2.72,2.775,2.6,2.64,425576,0
+CMPX.US,D,20230724,000000,2.64,2.69,2.47,2.51,546405,0
+CMPX.US,D,20230725,000000,2.51,2.63,2.49,2.52,362278,0
+CMPX.US,D,20230726,000000,2.52,2.585,2.505,2.56,204784,0
+CMPX.US,D,20230727,000000,2.57,2.57,2.47,2.49,247055,0
+CMPX.US,D,20230728,000000,2.5,2.69,2.5,2.67,343777,0
+CMPX.US,D,20230731,000000,2.8,3.01,2.795,2.87,575461,0
+CMPX.US,D,20230801,000000,2.84,2.85,2.655,2.68,197862,0
+CMPX.US,D,20230802,000000,2.63,2.63,2.51,2.62,288895,0
+CMPX.US,D,20230803,000000,2.57,2.715,2.57,2.66,215860,0
+CMPX.US,D,20230804,000000,2.68,2.7,2.52,2.52,221243,0
+CMPX.US,D,20230807,000000,2.64,2.64,2.3847,2.43,337899,0
+CMPX.US,D,20230808,000000,2.44,2.58,2.43,2.48,254894,0
+CMPX.US,D,20230809,000000,2.49,2.66,2.48,2.63,338249,0
+CMPX.US,D,20230810,000000,2.64,2.6565,2.555,2.57,215149,0
+CMPX.US,D,20230811,000000,2.58,2.65,2.58,2.6,216696,0
+CMPX.US,D,20230814,000000,2.56,2.58,2.44,2.57,209300,0
+CMPX.US,D,20230815,000000,2.55,2.555,2.46,2.47,182675,0
+CMPX.US,D,20230816,000000,2.49,2.51,2.38,2.41,163203,0
+CMPX.US,D,20230817,000000,2.4,2.47,2.37,2.38,194633,0
+CMPX.US,D,20230818,000000,2.41,2.44,2.35,2.38,194694,0
+CMPX.US,D,20230821,000000,2.42,2.42,2.305,2.36,99516,0
+CMPX.US,D,20230822,000000,2.38,2.46,2.325,2.45,139898,0
+CMPX.US,D,20230823,000000,2.43,2.52,2.4,2.51,109462,0
+CMPX.US,D,20230824,000000,2.49,2.5,2.4,2.42,148953,0
+CMPX.US,D,20230825,000000,2.44,2.455,2.34,2.37,199449,0
+CMPX.US,D,20230828,000000,2.39,2.45,2.36,2.39,87204,0
+CMPX.US,D,20230829,000000,2.38,2.45,2.365,2.44,147961,0
+CMPX.US,D,20230830,000000,2.36,2.5726,2.36,2.43,87377,0
+CMPX.US,D,20230831,000000,2.44,2.45,2.3,2.33,212568,0
+CMPX.US,D,20230901,000000,2.35,2.4,2.32,2.38,106155,0
+CMPX.US,D,20230905,000000,2.38,2.43,2.29,2.33,233433,0
+CMPX.US,D,20230906,000000,2.34,2.34,2.23,2.31,149121,0
+CMPX.US,D,20230907,000000,2.31,2.315,2.23,2.3,202843,0
+CMPX.US,D,20230908,000000,2.31,2.34,2.26,2.29,155355,0
+CMPX.US,D,20230911,000000,2.28,2.33,2.235,2.26,198152,0
+CMPX.US,D,20230912,000000,2.27,2.3,2.235,2.27,120002,0
+CMPX.US,D,20230913,000000,2.24,2.28,2.15,2.17,192997,0
+CMPX.US,D,20230914,000000,2.17,2.215,2.12,2.19,197644,0
+CMPX.US,D,20230915,000000,2.19,2.19,2.08,2.13,551069,0
+CMPX.US,D,20230918,000000,2.13,2.13,2.035,2.06,215638,0
+CMPX.US,D,20230919,000000,2.06,2.07,2,2.01,152056,0
+CMPX.US,D,20230920,000000,2,2.12,1.9,1.92,207243,0
+CMPX.US,D,20230921,000000,1.91,1.915,1.83,1.87,295496,0
+CMPX.US,D,20230922,000000,1.88,1.979,1.86,1.96,340830,0
+CMPX.US,D,20230925,000000,1.96,2.07,1.94,2.02,317925,0
+CMPX.US,D,20230926,000000,1.98,2.07,1.98,1.99,251504,0
+CMPX.US,D,20230927,000000,2.01,2.035,1.92,2,170712,0
+CMPX.US,D,20230928,000000,2.04,2.04,1.97,1.99,144847,0
+CMPX.US,D,20230929,000000,2,2,1.9,1.97,187459,0
+CMPX.US,D,20231002,000000,1.95,1.9588,1.86,1.93,182225,0
+CMPX.US,D,20231003,000000,1.93,1.93,1.87,1.91,129551,0
+CMPX.US,D,20231004,000000,1.93,2.01,1.91,1.98,164417,0
+CMPX.US,D,20231005,000000,1.95,1.99,1.9,1.98,144939,0
+CMPX.US,D,20231006,000000,1.96,1.96,1.89,1.95,187634,0
+CMPX.US,D,20231009,000000,1.92,1.93,1.81,1.83,150968,0
+CMPX.US,D,20231010,000000,1.85,2.02,1.84,1.98,1191547,0
+CMPX.US,D,20231011,000000,1.95,2.03,1.95,1.98,190810,0
+CMPX.US,D,20231012,000000,1.97,2.02,1.85,1.87,179705,0
+CMPX.US,D,20231013,000000,1.86,1.95,1.8211,1.91,149374,0
+CMPX.US,D,20231016,000000,1.94,2,1.86,1.96,179812,0
+CMPX.US,D,20231017,000000,1.97,2.01,1.93,1.98,213368,0
+CMPX.US,D,20231018,000000,1.97,1.97,1.85,1.93,1302500,0
+CMPX.US,D,20231019,000000,1.91,2,1.895,1.93,179006,0
+CMPX.US,D,20231020,000000,1.95,2,1.92,1.98,264176,0
+CMPX.US,D,20231023,000000,1.99,2,1.835,1.85,204118,0
+CMPX.US,D,20231024,000000,1.88,1.8905,1.76,1.79,119822,0
+CMPX.US,D,20231025,000000,1.77,1.85,1.74,1.77,234497,0
+CMPX.US,D,20231026,000000,1.79,1.82,1.74,1.79,156984,0
+CMPX.US,D,20231027,000000,1.79,1.79,1.655,1.69,251400,0
+CMPX.US,D,20231030,000000,1.67,1.8,1.67,1.77,138909,0
+CMPX.US,D,20231031,000000,1.77,1.85,1.74,1.8,166721,0
+CMPX.US,D,20231101,000000,1.78,1.82,1.72,1.77,125676,0
+CMPX.US,D,20231102,000000,1.77,1.86,1.77,1.84,209530,0
+CMPX.US,D,20231103,000000,1.84,1.93,1.82,1.86,315988,0
+CMPX.US,D,20231106,000000,1.84,1.85,1.735,1.76,114467,0
+CMPX.US,D,20231107,000000,1.76,1.78,1.71,1.76,95477,0
+CMPX.US,D,20231108,000000,1.74,1.75,1.64,1.72,131827,0
+CMPX.US,D,20231109,000000,1.76,1.77,1.61,1.61,203326,0
+CMPX.US,D,20231110,000000,1.66,1.66,1.5,1.55,231564,0
+CMPX.US,D,20231113,000000,1.55,1.6,1.39,1.4,322072,0
+CMPX.US,D,20231114,000000,1.5,1.715,1.5,1.53,1463706,0
+CMPX.US,D,20231115,000000,1.54,1.59,1.46,1.48,343295,0
+CMPX.US,D,20231116,000000,1.5,1.58,1.48,1.5,1133035,0
+CMPX.US,D,20231117,000000,1.51,1.74,1.505,1.59,871267,0
+CMPX.US,D,20231120,000000,1.63,1.74,1.57,1.69,242434,0
+CMPX.US,D,20231121,000000,1.66,1.725,1.62,1.69,301143,0
+CMPX.US,D,20231122,000000,1.71,1.73,1.67,1.72,175400,0
+CMPX.US,D,20231124,000000,1.72,1.721,1.68,1.72,108946,0
+CMPX.US,D,20231127,000000,1.7,1.7,1.61,1.64,342812,0
+CMPX.US,D,20231128,000000,1.67,1.69,1.63,1.68,182966,0
+CMPX.US,D,20231129,000000,1.68,1.7381,1.68,1.72,236738,0
+CMPX.US,D,20231130,000000,1.72,1.73,1.64,1.65,1577749,0
+CMPX.US,D,20231201,000000,1.66,1.69,1.55,1.69,347839,0
+CMPX.US,D,20231204,000000,1.72,1.75,1.6901,1.74,245186,0
+CMPX.US,D,20231205,000000,1.72,1.75,1.655,1.69,257350,0
+CMPX.US,D,20231206,000000,1.72,1.72,1.685,1.7,291781,0
+CMPX.US,D,20231207,000000,1.7,1.74,1.67,1.73,292786,0
+CMPX.US,D,20231208,000000,1.72,1.76,1.71,1.74,226861,0
+CMPX.US,D,20231211,000000,1.75,1.77,1.5,1.59,297620,0
+CMPX.US,D,20231212,000000,1.58,1.62,1.54,1.57,154151,0
+CMPX.US,D,20231213,000000,1.57,1.66,1.52,1.63,579638,0
+CMPX.US,D,20231214,000000,1.7,1.75,1.64,1.75,1053520,0
+CMPX.US,D,20231215,000000,1.75,1.78,1.58,1.59,954616,0
+CMPX.US,D,20231218,000000,1.61,1.625,1.53,1.58,195422,0
+CMPX.US,D,20231219,000000,1.59,1.66,1.59,1.6,234493,0
+CMPX.US,D,20231220,000000,1.6,1.65,1.57,1.59,251171,0
+CMPX.US,D,20231221,000000,1.62,1.66,1.59,1.63,709204,0
+CMPX.US,D,20231222,000000,1.64,1.7175,1.58,1.61,738528,0
+CMPX.US,D,20231226,000000,1.64,1.71,1.58,1.59,335209,0
+CMPX.US,D,20231227,000000,1.62,1.62,1.44,1.5,437055,0
+CMPX.US,D,20231228,000000,1.5,1.555,1.35,1.49,1076157,0
+CMPX.US,D,20231229,000000,1.5,1.6,1.4651,1.56,335946,0
+CMPX.US,D,20240102,000000,1.56,1.6,1.46,1.48,586460,0
+CMPX.US,D,20240103,000000,1.47,1.525,1.39,1.45,700352,0
+CMPX.US,D,20240104,000000,1.44,1.595,1.44,1.55,323109,0
+CMPX.US,D,20240105,000000,1.55,1.705,1.47,1.63,449256,0
+CMPX.US,D,20240108,000000,1.69,1.88,1.64,1.81,415697,0
+CMPX.US,D,20240109,000000,1.88,2.01,1.74,1.93,568753,0
+CMPX.US,D,20240110,000000,1.92,1.96,1.77,1.82,7396680,0
+CMPX.US,D,20240111,000000,1.79,1.82,1.76,1.77,235764,0
+CMPX.US,D,20240112,000000,1.82,1.925,1.8,1.81,268705,0
+CMPX.US,D,20240116,000000,1.8,1.8499,1.56,1.58,276505,0
+CMPX.US,D,20240117,000000,1.54,1.54,1.43,1.5,652448,0
+CMPX.US,D,20240118,000000,1.54,1.54,1.42,1.44,169336,0
+CMPX.US,D,20240119,000000,1.46,1.46,1.33,1.39,409633,0
+CMPX.US,D,20240122,000000,1.49,1.49,1.36,1.45,1238752,0
+CMPX.US,D,20240123,000000,1.49,1.49,1.38,1.44,165756,0
+CMPX.US,D,20240124,000000,1.44,1.45,1.36,1.385,112384,0
+CMPX.US,D,20240125,000000,1.42,1.45,1.385,1.45,130350,0
+CMPX.US,D,20240126,000000,1.45,1.45,1.38,1.39,206735,0
+CMPX.US,D,20240129,000000,1.41,1.45,1.33,1.44,383629,0
+CMPX.US,D,20240130,000000,1.41,1.44,1.36,1.4,256644,0
+CMPX.US,D,20240131,000000,1.39,1.41,1.29,1.3,267441,0
+CMPX.US,D,20240201,000000,1.31,1.3279,1.22,1.25,414268,0
+CMPX.US,D,20240202,000000,1.23,1.28,1.18,1.22,245006,0
+CMPX.US,D,20240205,000000,1.2,1.2599,1.15,1.2,461468,0
+CMPX.US,D,20240206,000000,1.19,1.38,1.1639,1.36,678171,0
+CMPX.US,D,20240207,000000,1.44,1.44,1.33,1.34,310474,0
+CMPX.US,D,20240208,000000,1.39,1.51,1.32,1.45,325545,0
+CMPX.US,D,20240209,000000,1.47,1.62,1.44,1.57,356401,0
+CMPX.US,D,20240212,000000,1.6,1.85,1.59,1.62,664785,0
+CMPX.US,D,20240213,000000,1.49,1.57,1.42,1.46,284227,0
+CMPX.US,D,20240214,000000,1.56,1.61,1.46,1.58,250016,0
+CMPX.US,D,20240215,000000,1.6,1.76,1.58,1.76,323820,0
+CMPX.US,D,20240216,000000,1.76,1.94,1.68,1.89,423020,0
+CMPX.US,D,20240220,000000,1.89,1.92,1.84,1.85,355082,0
+CMPX.US,D,20240221,000000,1.83,1.86,1.711,1.8,149965,0
+CMPX.US,D,20240222,000000,1.78,1.84,1.67,1.7,132171,0
+CMPX.US,D,20240223,000000,1.71,1.81,1.67,1.79,95701,0
+CMPX.US,D,20240226,000000,1.82,1.95,1.82,1.9,125875,0
+CMPX.US,D,20240227,000000,1.94,1.98,1.73,1.76,3028535,0
+CMPX.US,D,20240228,000000,1.76,1.85,1.74,1.74,162854,0
+CMPX.US,D,20240229,000000,1.83,1.85,1.68,1.78,215969,0
+CMPX.US,D,20240301,000000,1.82,1.944,1.77,1.9,234060,0
+CMPX.US,D,20240304,000000,1.92,2.0507,1.85,1.98,285044,0
+CMPX.US,D,20240305,000000,1.98,1.98,1.76,1.83,141511,0
+CMPX.US,D,20240306,000000,1.84,1.986,1.84,1.96,208771,0
+CMPX.US,D,20240307,000000,1.99,2,1.81,1.92,404373,0
+CMPX.US,D,20240308,000000,1.98,2,1.9327,1.96,189283,0
+CMPX.US,D,20240311,000000,1.94,2.14,1.94,2,440054,0
+CMPX.US,D,20240312,000000,2,2.14,1.99,2.07,225788,0
+CMPX.US,D,20240313,000000,2.23,2.2359,2.05,2.19,497123,0
+CMPX.US,D,20240314,000000,2.16,2.16,1.91,1.94,351703,0
+CMPX.US,D,20240315,000000,1.92,2.34,1.92,2.29,696166,0
+CMPX.US,D,20240318,000000,2.25,2.2846,2.12,2.25,396259,0
+CMPX.US,D,20240319,000000,2.22,2.28,2.1125,2.14,617995,0
+CMPX.US,D,20240320,000000,2.12,2.16,1.96,2.12,741718,0
+CMPX.US,D,20240321,000000,2.18,2.25,2.11,2.24,336349,0
+CMPX.US,D,20240322,000000,2.28,2.28,2.08,2.13,217905,0
+CMPX.US,D,20240325,000000,2.19,2.24,2.03,2.05,187170,0
+CMPX.US,D,20240326,000000,2.12,2.209,1.97,1.98,137958,0
+CMPX.US,D,20240327,000000,2.015,2.05,1.95,2.05,145929,0
+CMPX.US,D,20240328,000000,2,2.04,1.951,1.98,176678,0
+CMPX.US,D,20240401,000000,1.98,1.98,1.75,1.84,591864,0
+CMPX.US,D,20240402,000000,1.78,1.87,1.735,1.8,132047,0
+CMPX.US,D,20240403,000000,1.78,1.88,1.7205,1.85,157761,0
+CMPX.US,D,20240404,000000,1.82,1.93,1.71,1.74,150869,0
+CMPX.US,D,20240405,000000,1.78,1.785,1.7,1.7,67350,0
+CMPX.US,D,20240408,000000,1.71,1.8,1.65,1.7,976049,0
+CMPX.US,D,20240409,000000,1.69,1.79,1.65,1.67,243120,0
+CMPX.US,D,20240410,000000,1.58,1.77,1.54,1.6,1074438,0
+CMPX.US,D,20240411,000000,1.55,1.73,1.5105,1.6,817488,0
+CMPX.US,D,20240412,000000,1.6,1.75,1.5,1.62,596002,0
+CMPX.US,D,20240415,000000,1.62,1.65,1.52,1.58,127996,0
+CMPX.US,D,20240416,000000,1.58,1.64,1.5,1.57,718709,0
+CMPX.US,D,20240417,000000,1.59,1.68,1.5,1.53,120088,0
+CMPX.US,D,20240418,000000,1.6,1.79,1.48,1.49,237451,0
+CMPX.US,D,20240419,000000,1.47,1.5827,1.41,1.47,231356,0
+CMPX.US,D,20240422,000000,1.51,1.54,1.44,1.49,106512,0
+CMPX.US,D,20240423,000000,1.49,1.56,1.48,1.52,72067,0
+CMPX.US,D,20240424,000000,1.56,1.59,1.44,1.48,147907,0
+CMPX.US,D,20240425,000000,1.42,1.48,1.33,1.48,468630,0
+CMPX.US,D,20240426,000000,1.51,1.51,1.4,1.45,65666,0
+CMPX.US,D,20240429,000000,1.47,1.5,1.4,1.46,82457,0
+CMPX.US,D,20240430,000000,1.45,1.47,1.41,1.44,102956,0
+CMPX.US,D,20240501,000000,1.46,1.61,1.44,1.57,273114,0
+CMPX.US,D,20240502,000000,1.67,1.69,1.62,1.65,475536,0
+CMPX.US,D,20240503,000000,1.77,1.79,1.68,1.7,465125,0
+CMPX.US,D,20240506,000000,1.7,1.75,1.675,1.7,289335,0
+CMPX.US,D,20240507,000000,1.7,1.73,1.65,1.68,257690,0
+CMPX.US,D,20240508,000000,1.66,1.68,1.57,1.58,114380,0
+CMPX.US,D,20240509,000000,1.56,1.61,1.52,1.59,138523,0
+CMPX.US,D,20240510,000000,1.59,1.64,1.49,1.6,254288,0
+CMPX.US,D,20240513,000000,1.71,1.71,1.41,1.56,258143,0
+CMPX.US,D,20240514,000000,1.52,1.635,1.52,1.615,371572,0
+CMPX.US,D,20240515,000000,1.65,1.69,1.54,1.54,684177,0
+CMPX.US,D,20240516,000000,1.56,1.61,1.56,1.6,301574,0
+CMPX.US,D,20240517,000000,1.65,1.65,1.59,1.6,181395,0
+CMPX.US,D,20240520,000000,1.59,1.63,1.56,1.6,99406,0
+CMPX.US,D,20240521,000000,1.6,1.6169,1.52,1.6,137213,0
+CMPX.US,D,20240522,000000,1.6,1.6,1.53,1.56,100823,0
+CMPX.US,D,20240523,000000,1.54,1.5999,1.475,1.495,170719,0
+CMPX.US,D,20240524,000000,1.52,1.52,1.46,1.47,108506,0
+CMPX.US,D,20240528,000000,1.47,1.57,1.47,1.53,143089,0
+CMPX.US,D,20240529,000000,1.44,1.53,1.43,1.47,215941,0
+CMPX.US,D,20240530,000000,1.49,1.52,1.35,1.36,209873,0
+CMPX.US,D,20240531,000000,1.39,1.49,1.381,1.41,160171,0
+CMPX.US,D,20240603,000000,1.43,1.46,1.33,1.36,533040,0
+CMPX.US,D,20240604,000000,1.35,1.38,1.34,1.34,233743,0
+CMPX.US,D,20240605,000000,1.36,1.3799,1.26,1.29,459801,0
+CMPX.US,D,20240606,000000,1.3,1.4,1.3,1.31,164568,0
+CMPX.US,D,20240607,000000,1.3,1.34,1.28,1.31,78486,0
+CMPX.US,D,20240610,000000,1.35,1.35,1.21,1.21,268688,0
+CMPX.US,D,20240611,000000,1.21,1.25,1.18,1.22,443429,0
+CMPX.US,D,20240612,000000,1.23,1.29,1.19,1.2,596230,0
+CMPX.US,D,20240613,000000,1.2,1.245,1.1001,1.16,341729,0
+CMPX.US,D,20240614,000000,1.14,1.2,1.06,1.11,310615,0
+CMPX.US,D,20240617,000000,1.11,1.2,1.08,1.17,904209,0
+CMPX.US,D,20240618,000000,1.19,1.19,1.12,1.12,683092,0
+CMPX.US,D,20240620,000000,1.12,1.14,1.09,1.11,381411,0
+CMPX.US,D,20240621,000000,1.11,1.15,1.09,1.1,503265,0
+CMPX.US,D,20240624,000000,1.14,1.16,1.1,1.11,159885,0
+CMPX.US,D,20240625,000000,1.1,1.13,1.05,1.06,109839,0
+CMPX.US,D,20240626,000000,1.05,1.08,0.918,1.06,286437,0
+CMPX.US,D,20240627,000000,1.08,1.24,1.06,1.2,479796,0
+CMPX.US,D,20240628,000000,1.2,1.2,1,1,2464427,0
+CMPX.US,D,20240701,000000,1.04,1.06,0.9411,0.9455,437971,0
+CMPX.US,D,20240702,000000,0.95,1,0.8694,0.88,291081,0
+CMPX.US,D,20240703,000000,0.905,0.93,0.8,0.82,324309,0
+CMPX.US,D,20240705,000000,0.82,0.87,0.765,0.8,475017,0
+CMPX.US,D,20240708,000000,0.823,0.86,0.818,0.86,268314,0
+CMPX.US,D,20240709,000000,0.8436,0.9,0.827,0.866,142180,0
+CMPX.US,D,20240710,000000,0.903,0.9767,0.9,0.9521,107266,0
+CMPX.US,D,20240711,000000,0.97,1.05,0.9401,1.04,280483,0
+CMPX.US,D,20240712,000000,1.05,1.12,1.02,1.08,311872,0
+CMPX.US,D,20240715,000000,1.06,1.11,0.9629,1.01,907697,0
+CMPX.US,D,20240716,000000,1.04,1.12,1.0293,1.05,368253,0
+CMPX.US,D,20240717,000000,1.05,1.1,0.9896,1.03,254195,0
+CMPX.US,D,20240718,000000,1.02,1.05,0.952,0.96,103177,0
+CMPX.US,D,20240719,000000,0.97,1.04,0.9301,0.9368,176081,0
+CMPX.US,D,20240722,000000,0.9628,1.06,0.9628,1,264070,0
+CMPX.US,D,20240723,000000,1,1.03,0.95,1.03,340424,0
+CMPX.US,D,20240724,000000,1.02,1.0399,0.923,0.9549,242391,0
+CMPX.US,D,20240725,000000,0.9686,1.07,0.93,1.05,252458,0
+CMPX.US,D,20240726,000000,1.08,1.098,1,1.08,640438,0
+CMPX.US,D,20240729,000000,1.07,1.14,1,1.09,945153,0
+CMPX.US,D,20240730,000000,1.11,1.19,1.08,1.14,298130,0
+CMPX.US,D,20240731,000000,1.14,1.14,1,1.03,296569,0
+CMPX.US,D,20240801,000000,1.04,1.0588,0.97,0.9961,1450550,0
+CMPX.US,D,20240802,000000,1.02,1.08,0.99,0.9955,260751,0
+CMPX.US,D,20240805,000000,0.8741,1.03,0.8741,0.927,676610,0
+CMPX.US,D,20240806,000000,0.94,0.9845,0.8801,0.9628,146831,0
+CMPX.US,D,20240807,000000,1.06,1.07,0.8925,0.9,373956,0
+CMPX.US,D,20240808,000000,1.05,1.05,0.98,1.01,517971,0
+CMPX.US,D,20240809,000000,1.07,1.18,1.07,1.09,578307,0
+CMPX.US,D,20240812,000000,1.12,1.2,1.12,1.13,549743,0
+CMPX.US,D,20240813,000000,1.17,1.24,1.145,1.2,603377,0
+CMPX.US,D,20240814,000000,1.22,1.2291,1.14,1.14,459948,0
+CMPX.US,D,20240815,000000,1.18,1.22,1.16,1.16,283974,0
+CMPX.US,D,20240816,000000,1.2,1.21,1.15,1.16,174793,0
+CMPX.US,D,20240819,000000,1.17,1.21,1.17,1.19,206147,0
+CMPX.US,D,20240820,000000,1.19,1.2,1.15,1.17,217619,0
+CMPX.US,D,20240821,000000,1.19,1.19,1.15,1.19,111320,0
+CMPX.US,D,20240822,000000,1.21,1.21,1.18,1.19,111383,0
+CMPX.US,D,20240823,000000,1.24,1.261,1.195,1.26,327639,0
+CMPX.US,D,20240826,000000,1.28,1.33,1.2,1.32,654142,0
+CMPX.US,D,20240827,000000,1.3,1.325,1.2595,1.26,98393,0
+CMPX.US,D,20240828,000000,1.25,1.29,1.19,1.19,162990,0
+CMPX.US,D,20240829,000000,1.28,1.4,1.25,1.36,582535,0
+CMPX.US,D,20240830,000000,1.44,1.63,1.44,1.58,1007894,0
+CMPX.US,D,20240903,000000,1.59,1.7961,1.49,1.51,1100845,0
+CMPX.US,D,20240904,000000,1.51,1.59,1.495,1.54,373169,0
+CMPX.US,D,20240905,000000,1.54,1.61,1.48,1.49,728259,0
+CMPX.US,D,20240906,000000,1.5,1.5,1.43,1.43,265583,0
+CMPX.US,D,20240909,000000,1.42,1.64,1.42,1.59,387822,0
+CMPX.US,D,20240910,000000,1.64,1.65,1.52,1.58,273687,0
+CMPX.US,D,20240911,000000,1.57,1.58,1.5,1.5,204337,0
+CMPX.US,D,20240912,000000,1.5,1.5612,1.5,1.54,167002,0
+CMPX.US,D,20240913,000000,1.59,1.65,1.52,1.65,254163,0
+CMPX.US,D,20240916,000000,1.75,1.8616,1.61,1.71,558778,0
+CMPX.US,D,20240917,000000,1.75,1.7765,1.62,1.66,630583,0
+CMPX.US,D,20240918,000000,1.75,1.75,1.63,1.63,326435,0
+CMPX.US,D,20240919,000000,1.71,1.79,1.695,1.73,312367,0
+CMPX.US,D,20240920,000000,1.71,1.72,1.61,1.66,1123660,0
+CMPX.US,D,20240923,000000,1.7,1.72,1.58,1.59,331061,0
+CMPX.US,D,20240924,000000,1.65,1.73,1.58,1.71,625351,0
+CMPX.US,D,20240925,000000,1.69,1.75,1.61,1.73,432299,0
+CMPX.US,D,20240926,000000,1.7,1.82,1.6701,1.81,337909,0
+CMPX.US,D,20240927,000000,1.82,1.93,1.76,1.88,300873,0
+CMPX.US,D,20240930,000000,1.99,1.99,1.72,1.84,433794,0
+CMPX.US,D,20241001,000000,1.85,1.95,1.8,1.9,756375,0
+CMPX.US,D,20241002,000000,1.89,1.93,1.7718,1.92,626918,0
+CMPX.US,D,20241003,000000,1.88,1.93,1.805,1.9,271821,0
+CMPX.US,D,20241004,000000,1.95,1.96,1.82,1.93,297550,0
+CMPX.US,D,20241007,000000,1.93,1.95,1.89,1.94,293016,0
+CMPX.US,D,20241008,000000,1.99,1.99,1.72,1.73,393161,0
+CMPX.US,D,20241009,000000,1.71,1.78,1.6,1.61,398807,0
+CMPX.US,D,20241010,000000,1.62,1.76,1.615,1.73,411444,0
+CMPX.US,D,20241011,000000,1.72,1.98,1.72,1.98,545345,0
+CMPX.US,D,20241014,000000,2.005,2.08,1.83,1.965,700422,0
+CMPX.US,D,20241015,000000,1.96,1.99,1.85,1.91,274896,0
+CMPX.US,D,20241016,000000,1.92,1.9899,1.91,1.98,249735,0
+CMPX.US,D,20241017,000000,1.92,1.97,1.81,1.905,2218530,0
+CMPX.US,D,20241018,000000,1.91,1.915,1.85,1.86,198250,0
+CMPX.US,D,20241021,000000,1.9,1.9386,1.84,1.85,264339,0
+CMPX.US,D,20241022,000000,1.83,1.87,1.8,1.83,747018,0
+CMPX.US,D,20241023,000000,1.82,1.84,1.74,1.79,302817,0
+CMPX.US,D,20241024,000000,1.84,1.85,1.73,1.76,321945,0
+CMPX.US,D,20241025,000000,1.78,1.79,1.705,1.72,269345,0
+CMPX.US,D,20241028,000000,1.69,1.8,1.65,1.68,283853,0
+CMPX.US,D,20241029,000000,1.66,1.73,1.65,1.7,400332,0
+CMPX.US,D,20241030,000000,1.73,1.83,1.69,1.71,377620,0
+CMPX.US,D,20241031,000000,1.71,1.71,1.58,1.64,516018,0
+CMPX.US,D,20241101,000000,1.67,1.76,1.66,1.7,359137,0
+CMPX.US,D,20241104,000000,1.72,1.78,1.645,1.7,413572,0
+CMPX.US,D,20241105,000000,1.7,1.795,1.68,1.75,313274,0
+CMPX.US,D,20241106,000000,1.85,1.9,1.81,1.83,1238892,0
+CMPX.US,D,20241107,000000,1.85,1.91,1.74,1.84,520037,0
+CMPX.US,D,20241108,000000,1.87,1.87,1.79,1.8,561046,0
+CMPX.US,D,20241111,000000,1.87,2,1.81,1.9,543549,0
+CMPX.US,D,20241112,000000,1.9,1.935,1.77,1.79,359475,0
+CMPX.US,D,20241113,000000,1.83,1.85,1.67,1.69,455750,0
+CMPX.US,D,20241114,000000,1.72,1.75,1.58,1.59,669087,0
+CMPX.US,D,20241115,000000,1.62,1.62,1.34,1.38,1348934,0
+CMPX.US,D,20241118,000000,1.37,1.38,1.27,1.35,665963,0
+CMPX.US,D,20241119,000000,1.37,1.42,1.305,1.42,419025,0
+CMPX.US,D,20241120,000000,1.41,1.455,1.36,1.37,303795,0
+CMPX.US,D,20241121,000000,1.37,1.41,1.34,1.38,348947,0
+CMPX.US,D,20241122,000000,1.4,1.525,1.36,1.49,540044,0
+CMPX.US,D,20241125,000000,1.55,1.62,1.5,1.5,527796,0
+CMPX.US,D,20241126,000000,1.55,1.58,1.475,1.51,508925,0
+CMPX.US,D,20241127,000000,1.54,1.64,1.525,1.56,685835,0
+CMPX.US,D,20241129,000000,1.6,1.64,1.55,1.63,470224,0
+CMPX.US,D,20241202,000000,1.64,1.7,1.62,1.66,432075,0
+CMPX.US,D,20241203,000000,1.65,1.6599,1.57,1.62,323067,0
+CMPX.US,D,20241204,000000,1.61,1.63,1.49,1.51,1011860,0
+CMPX.US,D,20241205,000000,1.5,1.54,1.47,1.53,397828,0
+CMPX.US,D,20241206,000000,1.55,1.66,1.5075,1.66,328736,0
+CMPX.US,D,20241209,000000,1.7,1.72,1.63,1.65,231998,0
+CMPX.US,D,20241210,000000,1.65,1.79,1.65,1.78,302155,0
+CMPX.US,D,20241211,000000,1.8,1.8,1.645,1.67,414898,0
+CMPX.US,D,20241212,000000,1.67,1.67,1.49,1.51,572164,0
+CMPX.US,D,20241213,000000,1.55,1.55,1.435,1.46,214821,0
+CMPX.US,D,20241216,000000,1.47,1.53,1.445,1.49,330309,0
+CMPX.US,D,20241217,000000,1.49,1.58,1.47,1.53,234946,0
+CMPX.US,D,20241218,000000,1.53,1.55,1.37,1.42,424529,0
+CMPX.US,D,20241219,000000,1.4,1.458,1.33,1.37,337508,0
+CMPX.US,D,20241220,000000,1.34,1.465,1.34,1.38,725902,0
+CMPX.US,D,20241223,000000,1.42,1.55,1.4,1.51,361650,0
+CMPX.US,D,20241224,000000,1.52,1.524,1.47,1.5,134472,0
+CMPX.US,D,20241226,000000,1.5,1.555,1.44,1.52,337029,0
+CMPX.US,D,20241227,000000,1.51,1.565,1.45,1.46,339675,0
+CMPX.US,D,20241230,000000,1.49,1.52,1.42,1.48,287725,0
+CMPX.US,D,20241231,000000,1.5,1.53,1.45,1.45,190413,0
+CMPX.US,D,20250102,000000,1.5,1.515,1.4,1.4,351413,0
+CMPX.US,D,20250103,000000,1.44,1.69,1.44,1.56,678170,0
+CMPX.US,D,20250106,000000,1.54,1.61,1.525,1.58,698226,0
+CMPX.US,D,20250107,000000,1.58,1.5986,1.425,1.43,280280,0
+CMPX.US,D,20250108,000000,1.6,2.68,1.52,1.86,24209403,0
+CMPX.US,D,20250110,000000,1.91,2.02,1.745,1.77,2607496,0
+CMPX.US,D,20250113,000000,1.79,2.095,1.751,1.95,2701807,0
+CMPX.US,D,20250114,000000,1.98,2.15,1.86,2,2453548,0
+CMPX.US,D,20250115,000000,2.04,2.47,2.02,2.47,2528249,0
+CMPX.US,D,20250116,000000,2.5,2.7,2.415,2.5,2413011,0
+CMPX.US,D,20250117,000000,2.49,2.64,2.34,2.6,1403182,0
+CMPX.US,D,20250121,000000,2.68,2.73,2.589,2.61,848949,0
+CMPX.US,D,20250122,000000,2.6,2.69,2.57,2.58,813338,0
+CMPX.US,D,20250123,000000,2.6,3.1289,2.6,3.1,2979299,0
+CMPX.US,D,20250124,000000,3.08,3.12,2.525,2.65,1794505,0
+CMPX.US,D,20250127,000000,2.55,2.9,2.53,2.82,1590744,0
+CMPX.US,D,20250128,000000,2.91,3.4,2.87,3.22,4060613,0
+CMPX.US,D,20250129,000000,3.2,3.63,3.08,3.11,2168134,0
+CMPX.US,D,20250130,000000,3.1,3.1352,2.87,3.02,751623,0
+CMPX.US,D,20250131,000000,3.05,3.285,3.04,3.22,1133464,0
+CMPX.US,D,20250203,000000,3.11,3.17,3,3.08,909949,0
+CMPX.US,D,20250204,000000,3.08,3.14,2.97,3.12,578255,0
+CMPX.US,D,20250205,000000,3.17,3.42,3.01,3.38,1113557,0
+CMPX.US,D,20250206,000000,3.49,3.65,3.28,3.5,1586166,0
+CMPX.US,D,20250207,000000,3.62,3.635,3.47,3.5,1145347,0
+CMPX.US,D,20250210,000000,3.59,4.07,3.57,3.9,1692958,0
+CMPX.US,D,20250211,000000,3.91,4.08,3.585,3.65,1556135,0
+CMPX.US,D,20250212,000000,3.66,3.77,3.48,3.75,892555,0
+CMPX.US,D,20250213,000000,3.72,3.85,3.3713,3.45,1271580,0
+CMPX.US,D,20250214,000000,3.51,3.66,3.37,3.38,608627,0
+CMPX.US,D,20250218,000000,3.5,3.585,3.135,3.17,1273052,0
+CMPX.US,D,20250219,000000,3.27,3.4588,3.2542,3.38,1066954,0
+CMPX.US,D,20250220,000000,3.34,3.3718,3.055,3.08,1078647,0
+CMPX.US,D,20250221,000000,3.1,3.2,2.8501,2.92,1127718,0
+CMPX.US,D,20250224,000000,3.02,3.33,3.02,3.1,1100529,0
+CMPX.US,D,20250225,000000,3.1,3.19,2.845,2.97,815109,0
+CMPX.US,D,20250226,000000,2.95,3.1093,2.95,2.97,543518,0
+CMPX.US,D,20250227,000000,3,3.08,2.91,2.92,720928,0
+CMPX.US,D,20250228,000000,2.99,3.08,2.855,2.9,676054,0
+CMPX.US,D,20250303,000000,2.9,3.0169,2.6,2.73,1058398,0
+CMPX.US,D,20250304,000000,2.67,2.8,2.64,2.78,600254,0
+CMPX.US,D,20250305,000000,2.83,2.98,2.68,2.77,700724,0
+CMPX.US,D,20250306,000000,2.7,2.735,2.6,2.62,511125,0
+CMPX.US,D,20250307,000000,2.61,2.79,2.6,2.69,573746,0
+CMPX.US,D,20250310,000000,2.6,2.6194,2.3,2.37,583545,0
+CMPX.US,D,20250311,000000,2.46,2.59,2.36,2.53,913990,0
+CMPX.US,D,20250312,000000,2.51,2.6699,2.5,2.51,1163714,0
+CMPX.US,D,20250313,000000,2.55,2.56,2.455,2.47,458935,0
+CMPX.US,D,20250314,000000,2.56,2.665,2.45,2.46,1401451,0
+CMPX.US,D,20250317,000000,2.52,2.61,2.34,2.35,1356459,0
+CMPX.US,D,20250318,000000,2.33,2.38,2.25,2.31,834685,0
+CMPX.US,D,20250319,000000,2.3,2.3,2.18,2.26,680506,0
+CMPX.US,D,20250320,000000,2.24,2.305,2.2,2.24,582293,0
+CMPX.US,D,20250321,000000,2.21,2.34,2.21,2.31,1021094,0
+CMPX.US,D,20250324,000000,2.36,2.41,2.3013,2.37,777427,0
+CMPX.US,D,20250325,000000,2.36,2.4,2.13,2.165,901075,0
+CMPX.US,D,20250326,000000,2.16,2.16,2.03,2.04,868135,0
+CMPX.US,D,20250327,000000,2.02,2.15,1.99,2.1,1201448,0
+CMPX.US,D,20250328,000000,2.15,2.17,1.97,1.99,691498,0
+CMPX.US,D,20250331,000000,1.93,1.99,1.85,1.9,1891893,0
+CMPX.US,D,20250401,000000,1.87,2.26,1.33,2.24,22369464,0
+CMPX.US,D,20250402,000000,2.35,2.435,1.67,1.69,5727231,0
+CMPX.US,D,20250403,000000,1.54,1.695,1.53,1.605,1912330,0
+CMPX.US,D,20250404,000000,1.62,1.63,1.42,1.46,1726627,0
+CMPX.US,D,20250407,000000,1.42,1.63,1.4,1.57,1447225,0
+CMPX.US,D,20250408,000000,1.67,1.73,1.525,1.59,1119533,0
+CMPX.US,D,20250409,000000,1.61,1.9,1.52,1.75,9538962,0
+CMPX.US,D,20250410,000000,1.67,1.72,1.595,1.65,752300,0
+CMPX.US,D,20250411,000000,1.63,1.7,1.61,1.695,650760,0
+CMPX.US,D,20250414,000000,1.69,1.75,1.61,1.72,607981,0
+CMPX.US,D,20250415,000000,1.67,1.775,1.635,1.7,559383,0
+CMPX.US,D,20250416,000000,1.67,1.72,1.6,1.7,561888,0
+CMPX.US,D,20250417,000000,1.69,1.78,1.68,1.75,692971,0
+CMPX.US,D,20250421,000000,1.72,1.83,1.68,1.78,794823,0
+CMPX.US,D,20250422,000000,1.8,1.99,1.8,1.98,606474,0
+CMPX.US,D,20250423,000000,2.11,2.19,2.05,2.07,950636,0
+CMPX.US,D,20250424,000000,2.08,2.16,1.97,2.12,877407,0
+CMPX.US,D,20250425,000000,2.11,2.15,1.91,1.94,878179,0
+CMPX.US,D,20250428,000000,1.94,1.97,1.86,1.9,553490,0
+CMPX.US,D,20250429,000000,1.89,1.931,1.825,1.84,801604,0
+CMPX.US,D,20250430,000000,1.81,1.895,1.8,1.86,482297,0
+CMPX.US,D,20250501,000000,1.87,1.9017,1.785,1.82,503249,0
+CMPX.US,D,20250502,000000,1.85,1.94,1.84,1.89,733620,0
+CMPX.US,D,20250505,000000,1.87,1.95,1.84,1.86,1073255,0
+CMPX.US,D,20250506,000000,1.81,1.845,1.67,1.69,803510,0
+CMPX.US,D,20250507,000000,1.7,1.79,1.67,1.76,1504011,0
+CMPX.US,D,20250508,000000,1.68,1.81,1.67,1.78,611190,0
+CMPX.US,D,20250509,000000,1.81,1.83,1.665,1.82,1642637,0
+CMPX.US,D,20250512,000000,1.84,2.02,1.84,2.01,1153402,0
+CMPX.US,D,20250513,000000,2,2.08,1.84,2,1103502,0
+CMPX.US,D,20250514,000000,2,2.01,1.945,2,1314275,0
+CMPX.US,D,20250515,000000,1.99,2.075,1.945,2.02,650791,0
+CMPX.US,D,20250516,000000,2.04,2.1284,2,2.1,1107994,0
+CMPX.US,D,20250519,000000,2.06,2.205,2.06,2.11,597046,0
+CMPX.US,D,20250520,000000,2.13,2.22,2.09,2.1,534241,0
+CMPX.US,D,20250521,000000,2.1,2.13,2.03,2.06,387436,0
+CMPX.US,D,20250522,000000,2.03,2.135,2.02,2.1,299546,0
+CMPX.US,D,20250523,000000,2.05,2.115,2.04,2.09,530372,0
+CMPX.US,D,20250527,000000,2.14,2.165,2.065,2.11,668126,0
+CMPX.US,D,20250528,000000,2.11,2.2299,2.09,2.1,492888,0
+CMPX.US,D,20250529,000000,2.1,2.1699,2.09,2.12,464494,0
+CMPX.US,D,20250530,000000,2.1,2.165,2.06,2.1,411161,0
+CMPX.US,D,20250602,000000,2.1,2.26,2.0801,2.15,765236,0
+CMPX.US,D,20250603,000000,2.15,2.245,2.115,2.14,714984,0
+CMPX.US,D,20250604,000000,2.24,2.26,2.155,2.17,1440689,0
+CMPX.US,D,20250605,000000,2.18,2.36,2.12,2.36,759723,0
+CMPX.US,D,20250606,000000,2.42,2.545,2.4,2.5,2032379,0
+CMPX.US,D,20250609,000000,2.54,2.74,2.49,2.57,1421660,0
+CMPX.US,D,20250610,000000,2.59,2.64,2.5,2.51,964495,0
+CMPX.US,D,20250611,000000,2.54,2.55,2.42,2.43,477811,0
+CMPX.US,D,20250612,000000,2.41,2.51,2.36,2.41,443831,0
+CMPX.US,D,20250613,000000,2.388,2.425,2.28,2.41,746533,0
+CMPX.US,D,20250616,000000,2.48,2.49,2.355,2.37,570431,0
+CMPX.US,D,20250617,000000,2.38,2.47,2.17,2.19,798188,0
+CMPX.US,D,20250618,000000,2.18,2.44,2.18,2.38,765618,0
+CMPX.US,D,20250620,000000,2.44,2.44,2.29,2.4,1260030,0
+CMPX.US,D,20250623,000000,2.37,2.57,2.32,2.54,683691,0
+CMPX.US,D,20250624,000000,2.58,2.645,2.5011,2.62,522809,0
+CMPX.US,D,20250625,000000,2.62,2.76,2.59,2.69,781118,0
+CMPX.US,D,20250626,000000,2.68,2.6876,2.53,2.6,734414,0
+CMPX.US,D,20250627,000000,2.61,2.705,2.5201,2.56,3011077,0
+CMPX.US,D,20250630,000000,2.58,2.68,2.55,2.6,445907,0
+CMPX.US,D,20250701,000000,2.67,2.67,2.5,2.58,611601,0
+CMPX.US,D,20250702,000000,2.55,2.795,2.55,2.62,779441,0
+CMPX.US,D,20250703,000000,2.65,2.87,2.605,2.78,794726,0
+CMPX.US,D,20250707,000000,2.78,2.7968,2.63,2.64,536459,0
+CMPX.US,D,20250708,000000,2.65,2.6998,2.62,2.65,319878,0
+CMPX.US,D,20250709,000000,2.64,2.78,2.64,2.74,598429,0
+CMPX.US,D,20250710,000000,2.75,2.885,2.735,2.85,905563,0
+CMPX.US,D,20250711,000000,2.82,2.84,2.635,2.7,1009555,0
+CMPX.US,D,20250714,000000,2.66,3,2.66,2.92,906972,0
+CMPX.US,D,20250715,000000,2.97,3.08,2.855,2.98,1114365,0
+CMPX.US,D,20250716,000000,3.02,3.18,2.97,3.13,722272,0
+CMPX.US,D,20250717,000000,3.15,3.27,3.1,3.15,1242744,0
+CMPX.US,D,20250718,000000,3.2,3.22,2.97,3,662516,0
+CMPX.US,D,20250721,000000,2.99,3.135,2.99,3.07,594937,0
+CMPX.US,D,20250722,000000,3.09,3.1296,2.96,3.07,527784,0
+CMPX.US,D,20250723,000000,3.13,3.45,3.08,3.33,1170221,0
+CMPX.US,D,20250724,000000,3.35,3.365,3.13,3.16,805248,0
+CMPX.US,D,20250725,000000,3.18,3.205,3.11,3.18,594170,0
+CMPX.US,D,20250728,000000,3.19,3.26,3.16,3.2,342940,0
+CMPX.US,D,20250729,000000,3.23,3.25,3.13,3.17,605431,0
+CMPX.US,D,20250730,000000,3.25,3.3485,3.02,3.05,912069,0
+CMPX.US,D,20250731,000000,3.03,3.12,2.96,2.97,697065,0
+CMPX.US,D,20250801,000000,2.9,2.97,2.8001,2.95,815266,0
+CMPX.US,D,20250804,000000,2.97,3.015,2.83,2.85,814794,0
+CMPX.US,D,20250805,000000,2.88,3.03,2.822,2.93,1447361,0
+CMPX.US,D,20250806,000000,2.94,2.94,2.7509,2.91,802966,0
+CMPX.US,D,20250807,000000,2.92,2.92,2.74,2.78,375025,0
+CMPX.US,D,20250808,000000,2.79,2.805,2.67,2.7,572164,0
+CMPX.US,D,20250811,000000,2.72,3.38,2.66,3.34,1934932,0
+CMPX.US,D,20250812,000000,3.46,3.47,3.04,3.17,1991899,0
+CMPX.US,D,20250813,000000,3.11,3.305,3.01,3.1,7369629,0
+CMPX.US,D,20250814,000000,3.03,3.06,2.9,2.95,2040184,0
+CMPX.US,D,20250815,000000,2.98,3.05,2.86,2.97,1662863,0
+CMPX.US,D,20250818,000000,2.97,3.02,2.79,2.87,984989,0
+CMPX.US,D,20250819,000000,2.84,2.85,2.66,2.72,2087996,0
+CMPX.US,D,20250820,000000,2.77,2.848,2.67,2.78,619724,0
+CMPX.US,D,20250821,000000,2.82,2.845,2.715,2.8,753264,0
+CMPX.US,D,20250822,000000,2.79,3.05,2.79,3.02,1449750,0
+CMPX.US,D,20250825,000000,3.01,3.065,2.96,3.02,866031,0
+CMPX.US,D,20250826,000000,3.05,3.17,3.025,3.15,631177,0
+CMPX.US,D,20250827,000000,3.14,3.31,3.08,3.28,824170,0
+CMPX.US,D,20250828,000000,3.31,3.615,3.29,3.49,1397489,0
+CMPX.US,D,20250829,000000,3.49,3.5,3.285,3.49,702523,0
+CMPX.US,D,20250902,000000,3.45,3.515,3.38,3.43,1300989,0
+CMPX.US,D,20250903,000000,3.43,3.48,3.365,3.37,323243,0
+CMPX.US,D,20250904,000000,3.39,3.45,3.29,3.37,394045,0
+CMPX.US,D,20250905,000000,3.4,3.515,3.37,3.44,388871,0
+CMPX.US,D,20250908,000000,3.42,3.55,3.4,3.44,911181,0
+CMPX.US,D,20250909,000000,3.45,3.51,3.37,3.48,460359,0
+CMPX.US,D,20250910,000000,3.47,3.61,3.45,3.52,1653196,0
+CMPX.US,D,20250911,000000,3.52,3.7,3.37,3.53,1960496,0
+CMPX.US,D,20250912,000000,3.5,3.62,3.44,3.57,595175,0
+CMPX.US,D,20250915,000000,3.63,3.715,3.44,3.69,1266886,0
+CMPX.US,D,20250916,000000,3.67,3.765,3.6,3.61,818981,0
+CMPX.US,D,20250917,000000,3.6,3.68,3.48,3.51,807155,0
+CMPX.US,D,20250918,000000,3.51,3.71,3.51,3.68,681295,0
+CMPX.US,D,20250919,000000,3.8,3.81,3.38,3.39,6709160,0
+CMPX.US,D,20250922,000000,3.4,3.5,3.28,3.49,1950816,0
+CMPX.US,D,20250923,000000,3.5,3.605,3.37,3.375,1528012,0
+CMPX.US,D,20250924,000000,3.41,3.535,3.38,3.49,1110565,0
+CMPX.US,D,20250925,000000,3.49,3.585,3.41,3.49,1170362,0
+CMPX.US,D,20250926,000000,3.49,3.765,3.43,3.74,1520291,0
+CMPX.US,D,20250929,000000,3.75,3.82,3.665,3.82,1076199,0
+CMPX.US,D,20250930,000000,3.785,3.8331,3.485,3.5,2814281,0
+CMPX.US,D,20251001,000000,3.5,3.515,3.31,3.36,2688018,0
+CMPX.US,D,20251002,000000,3.37,3.5,3.36,3.47,1362471,0
+CMPX.US,D,20251003,000000,3.47,3.715,3.46,3.7,1584581,0
+CMPX.US,D,20251006,000000,3.8,3.8,3.44,3.67,2120980,0
+CMPX.US,D,20251007,000000,3.67,3.681,3.52,3.61,1809188,0
+CMPX.US,D,20251008,000000,3.61,3.925,3.55,3.9,1785380,0
+CMPX.US,D,20251009,000000,3.88,4.09,3.84,4.07,1681827,0
+CMPX.US,D,20251010,000000,4.07,4.3099,4,4.24,2417406,0
+CMPX.US,D,20251013,000000,4.25,4.395,4.06,4.285,1581768,0
+CMPX.US,D,20251014,000000,4.2,4.385,4.12,4.34,588757,0
+CMPX.US,D,20251015,000000,4.34,4.78,4.34,4.77,2075079,0
+CMPX.US,D,20251016,000000,4.77,4.86,4.43,4.52,1526962,0
+CMPX.US,D,20251017,000000,4.35,4.46,4.15,4.26,1841660,0
+CMPX.US,D,20251020,000000,4.28,4.37,4.0118,4.05,1420915,0
+CMPX.US,D,20251021,000000,4.05,4.26,3.995,4.1,1244226,0
+CMPX.US,D,20251022,000000,4.06,4.21,3.88,4.16,6641121,0
+CMPX.US,D,20251023,000000,4.14,4.17,3.855,3.89,1227561,0
+CMPX.US,D,20251024,000000,3.9,4.105,3.89,3.97,843127,0
+CMPX.US,D,20251027,000000,3.98,4.2,3.95,4.11,1351925,0
+CMPX.US,D,20251028,000000,4.09,4.265,3.99,4.1,923089,0
+CMPX.US,D,20251029,000000,4.08,4.08,3.77,3.78,1630829,0
+CMPX.US,D,20251030,000000,3.74,3.845,3.68,3.72,867940,0
+CMPX.US,D,20251031,000000,3.72,3.84,3.63,3.74,2290325,0
+CMPX.US,D,20251103,000000,3.77,3.95,3.65,3.74,1081381,0
+CMPX.US,D,20251104,000000,3.69,3.89,3.665,3.79,1587948,0
+CMPX.US,D,20251105,000000,3.82,3.905,3.49,3.82,2896429,0
+CMPX.US,D,20251106,000000,3.82,4.1,3.78,4,1678969,0
+CMPX.US,D,20251107,000000,4,4.24,3.805,4.23,2456243,0
+CMPX.US,D,20251110,000000,4.24,4.36,4.07,4.28,2333278,0
+CMPX.US,D,20251111,000000,4.22,4.68,4.22,4.63,4529306,0
+CMPX.US,D,20251112,000000,4.61,5.05,4.54,4.9,1927353,0
+CMPX.US,D,20251113,000000,4.9,4.92,4.69,4.77,1722686,0
+CMPX.US,D,20251114,000000,4.66,5.0252,4.6201,4.83,1525773,0
+CMPX.US,D,20251117,000000,4.87,5.055,4.77,4.89,2555239,0
+CMPX.US,D,20251118,000000,4.86,5.0455,4.83,4.93,2156733,0
+CMPX.US,D,20251119,000000,4.93,5.11,4.9,4.9,1096060,0
+CMPX.US,D,20251120,000000,4.94,5.07,4.79,4.85,1041079,0
+CMPX.US,D,20251121,000000,4.85,5,4.81,4.87,2511335,0
+CMPX.US,D,20251124,000000,4.95,5.155,4.9157,4.95,2330289,0
+CMPX.US,D,20251125,000000,4.99,5.03,4.73,5.01,2718455,0
+CMPX.US,D,20251126,000000,5.09,5.395,4.96,5.39,3183103,0
+CMPX.US,D,20251128,000000,5.51,5.845,5.45,5.8,1525413,0
+CMPX.US,D,20251201,000000,5.845,5.86,5.33,5.46,3199809,0
+CMPX.US,D,20251202,000000,5.6,5.65,5.13,5.22,1905683,0
+CMPX.US,D,20251203,000000,5.39,5.39,5.17,5.28,2065461,0
+CMPX.US,D,20251204,000000,5.25,5.605,5.25,5.54,1474322,0
+CMPX.US,D,20251205,000000,5.59,5.74,5.48,5.53,1136265,0
+CMPX.US,D,20251208,000000,5.59,5.755,5.305,5.36,1254066,0
+CMPX.US,D,20251209,000000,5.36,5.39,5.085,5.14,1638887,0
+CMPX.US,D,20251210,000000,5.17,5.36,5.1,5.25,1596232,0
+CMPX.US,D,20251211,000000,5.25,5.44,5.17,5.39,1677898,0
+CMPX.US,D,20251212,000000,5.38,5.43,5.15,5.16,1181778,0
+CMPX.US,D,20251215,000000,5.18,5.28,5.045,5.08,1415206,0
+CMPX.US,D,20251216,000000,5.01,5.32,5,5.24,1616824,0
+CMPX.US,D,20251217,000000,5.25,5.3,4.83,4.96,2112723,0
+CMPX.US,D,20251218,000000,5.11,5.1499,4.95,5.04,1248180,0
+CMPX.US,D,20251219,000000,5.07,5.19,4.95,4.99,8609233,0
+CMPX.US,D,20251222,000000,5.03,5.27,5,5.14,1030236,0
+CMPX.US,D,20251223,000000,5.15,5.24,5.025,5.14,1874756,0
+CMPX.US,D,20251224,000000,5.18,5.2,5.025,5.14,630988,0
+CMPX.US,D,20251226,000000,5.14,5.1999,5.05,5.17,946089,0
+CMPX.US,D,20251229,000000,5.1,5.218,5.05,5.15,689533,0
+CMPX.US,D,20251230,000000,5.22,5.385,5.06,5.38,1663883,0
+CMPX.US,D,20251231,000000,5.37,5.45,5.19,5.37,1834374,0
+CMPX.US,D,20260102,000000,5.36,5.405,5.045,5.17,1441130,0
+CMPX.US,D,20260105,000000,5.36,5.36,4.85,4.99,1594554,0
+CMPX.US,D,20260106,000000,4.91,5.05,4.79,4.91,2406129,0
+CMPX.US,D,20260107,000000,4.925,5.57,4.925,5.45,3104217,0
+CMPX.US,D,20260108,000000,5.41,5.41,5.13,5.17,1780779,0
+CMPX.US,D,20260109,000000,5.2,5.695,5.155,5.35,4347981,0
+CMPX.US,D,20260112,000000,5.37,5.4399,5.085,5.21,2530776,0
+CMPX.US,D,20260113,000000,5.18,5.62,5.15,5.58,3318377,0
+CMPX.US,D,20260114,000000,5.57,6.17,5.43,6.04,6449479,0
+CMPX.US,D,20260115,000000,6.11,6.25,5.62,5.8,2922906,0
+CMPX.US,D,20260116,000000,5.82,5.85,5.55,5.7,1769633,0
+CMPX.US,D,20260120,000000,5.6,5.805,5.5,5.71,1022878,0
+CMPX.US,D,20260121,000000,5.71,5.96,5.635,5.9,1921568,0
+CMPX.US,D,20260122,000000,5.93,6.4,5.92,6.27,3646208,0
+CMPX.US,D,20260123,000000,6.25,6.35,5.89,5.9,2342065,0
+CMPX.US,D,20260126,000000,5.85,6.21,5.69,6.19,2835322,0
+CMPX.US,D,20260127,000000,6.16,6.48,6.13,6.41,1798899,0
+CMPX.US,D,20260128,000000,6.45,6.488,6.05,6.16,1569392,0
+CMPX.US,D,20260129,000000,6.17,6.44,6.06,6.38,2666935,0
+CMPX.US,D,20260130,000000,6.29,6.4701,6.205,6.4,2839040,0
+CMPX.US,D,20260202,000000,6.39,6.71,6.38,6.52,2385377,0
+CMPX.US,D,20260203,000000,6.59,6.88,6.245,6.42,2461726,0
+CMPX.US,D,20260204,000000,6.65,6.67,6.25,6.33,2596999,0
+CMPX.US,D,20260205,000000,6.27,6.5613,6.2,6.22,2172885,0
+CMPX.US,D,20260206,000000,6.35,6.685,6.29,6.52,2008084,0
+CMPX.US,D,20260209,000000,6.5,6.82,6.4,6.69,1373581,0
+CMPX.US,D,20260210,000000,6.79,6.8196,6.52,6.6,1328933,0
+CMPX.US,D,20260211,000000,6.6,6.67,6.29,6.44,1611037,0
+CMPX.US,D,20260212,000000,6.44,6.5,6.26,6.34,1575167,0
+CMPX.US,D,20260213,000000,6.53,6.6,6.21,6.28,2517335,0
+CMPX.US,D,20260217,000000,6.25,6.55,6.23,6.39,1290131,0
+CMPX.US,D,20260218,000000,6.37,6.6,6.3,6.485,1465642,0
diff --git a/daily/us/nasdaq stocks/1/cpss.us.txt b/daily/us/nasdaq stocks/1/cpss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..89b9bf81b5cb07572bbb481bec09f5fc7b47ca14
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cpss.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPSS.US,D,20050225,000000,5.03,5.49,5.03,5.37,46051,0
+CPSS.US,D,20050228,000000,5.3,5.48,5.07,5.24,28714,0
+CPSS.US,D,20050301,000000,5.45,5.45,5.15,5.38,14150,0
+CPSS.US,D,20050302,000000,5.42,5.42,5.22,5.23,7450,0
+CPSS.US,D,20050303,000000,5.06,5.44,5.02,5.25,17220,0
+CPSS.US,D,20050304,000000,5.25,5.42,5.06,5.06,9675,0
+CPSS.US,D,20050307,000000,5.03,5.25,4.91,5.15,18200,0
+CPSS.US,D,20050308,000000,5.25,5.25,5.06,5.06,5400,0
+CPSS.US,D,20050309,000000,5.1,5.1,5.01,5.05,9400,0
+CPSS.US,D,20050310,000000,4.92,5.1,4.92,5.06,3850,0
+CPSS.US,D,20050311,000000,5.07,5.31,5.03,5.31,11240,0
+CPSS.US,D,20050314,000000,5.2,5.24,5.05,5.14,7300,0
+CPSS.US,D,20050315,000000,5.33,5.33,5.04,5.04,18150,0
+CPSS.US,D,20050316,000000,5.23,5.24,5.01,5.19,2900,0
+CPSS.US,D,20050317,000000,5.15,5.15,5.05,5.09,11700,0
+CPSS.US,D,20050318,000000,5.15,5.15,4.93,4.95,5050,0
+CPSS.US,D,20050321,000000,4.97,5.15,4.88,5.13,12998,0
+CPSS.US,D,20050322,000000,5.15,5.15,4.89,5,6400,0
+CPSS.US,D,20050323,000000,4.9,5,4.8,5,13372,0
+CPSS.US,D,20050324,000000,4.9,4.96,4.76,4.81,19000,0
+CPSS.US,D,20050328,000000,4.84,4.99,4.84,4.99,4600,0
+CPSS.US,D,20050329,000000,4.94,4.94,4.7,4.73,17000,0
+CPSS.US,D,20050330,000000,5,5,4.71,4.89,11100,0
+CPSS.US,D,20050331,000000,4.88,4.93,4.86,4.93,2050,0
+CPSS.US,D,20050401,000000,4.93,5.1,4.81,5.07,14311,0
+CPSS.US,D,20050404,000000,5.06,5.15,4.82,5.04,12370,0
+CPSS.US,D,20050405,000000,5.03,5.38,4.9,5.2,20498,0
+CPSS.US,D,20050406,000000,5.16,5.17,5.02,5.15,17770,0
+CPSS.US,D,20050407,000000,5.15,5.16,5.01,5.01,6200,0
+CPSS.US,D,20050408,000000,5,5.3,5,5.11,49027,0
+CPSS.US,D,20050411,000000,5.17,5.17,5,5,3120,0
+CPSS.US,D,20050412,000000,5,5.01,5,5.01,1500,0
+CPSS.US,D,20050413,000000,5.01,5.02,5.01,5.02,18237,0
+CPSS.US,D,20050414,000000,5.02,5.03,5.02,5.02,5900,0
+CPSS.US,D,20050415,000000,5.02,5.25,5.01,5.25,35909,0
+CPSS.US,D,20050418,000000,5.24,5.24,5.01,5.02,6452,0
+CPSS.US,D,20050419,000000,5.08,5.25,5.03,5.04,10752,0
+CPSS.US,D,20050420,000000,5.03,5.25,5.03,5.1,31137,0
+CPSS.US,D,20050421,000000,5.1,5.19,5.1,5.15,10200,0
+CPSS.US,D,20050422,000000,5.24,5.25,5.1,5.11,11238,0
+CPSS.US,D,20050425,000000,5.17,5.25,5.03,5.14,8966,0
+CPSS.US,D,20050426,000000,5.1,5.2,5.05,5.13,8200,0
+CPSS.US,D,20050427,000000,5.15,5.23,5.11,5.14,10750,0
+CPSS.US,D,20050428,000000,5.15,5.25,5.09,5.18,17428,0
+CPSS.US,D,20050429,000000,5.14,5.21,5.04,5.04,21300,0
+CPSS.US,D,20050502,000000,5.11,5.11,4.99,4.99,17684,0
+CPSS.US,D,20050503,000000,5,5,4.84,4.87,5800,0
+CPSS.US,D,20050504,000000,4.9,4.98,4.9,4.97,5590,0
+CPSS.US,D,20050505,000000,4.95,4.98,4.93,4.94,4800,0
+CPSS.US,D,20050506,000000,4.9,4.98,4.9,4.98,3900,0
+CPSS.US,D,20050509,000000,4.93,4.99,4.9,4.91,4380,0
+CPSS.US,D,20050510,000000,4.92,4.99,4.91,4.94,3954,0
+CPSS.US,D,20050511,000000,5,5,4.92,4.92,1024,0
+CPSS.US,D,20050512,000000,4.95,4.95,4.9,4.94,6800,0
+CPSS.US,D,20050513,000000,5.03,5.03,4.8,4.81,7519,0
+CPSS.US,D,20050516,000000,4.86,4.89,4.85,4.85,7940,0
+CPSS.US,D,20050517,000000,4.86,4.86,4.77,4.77,9129,0
+CPSS.US,D,20050518,000000,4.8,4.8,4.8,4.8,3000,0
+CPSS.US,D,20050519,000000,4.77,4.97,4.76,4.78,14400,0
+CPSS.US,D,20050520,000000,4.76,4.81,4.76,4.76,2000,0
+CPSS.US,D,20050523,000000,4.76,4.8,4.75,4.8,9800,0
+CPSS.US,D,20050524,000000,4.75,4.78,4.75,4.78,5500,0
+CPSS.US,D,20050525,000000,4.75,4.81,4.75,4.75,8290,0
+CPSS.US,D,20050526,000000,4.75,4.75,4.55,4.55,16600,0
+CPSS.US,D,20050527,000000,4.55,4.55,3.5,4.53,42003,0
+CPSS.US,D,20050531,000000,4.3,4.55,3.61,4.4,12834,0
+CPSS.US,D,20050601,000000,4.4,4.4,4.4,4.4,5000,0
+CPSS.US,D,20050602,000000,4.4,4.4,4.36,4.37,6570,0
+CPSS.US,D,20050603,000000,4.36,4.44,4.36,4.44,1613,0
+CPSS.US,D,20050606,000000,4.36,4.46,4.36,4.43,10687,0
+CPSS.US,D,20050607,000000,4.4,4.4,4.37,4.37,1200,0
+CPSS.US,D,20050608,000000,4.36,4.39,4.36,4.39,1000,0
+CPSS.US,D,20050609,000000,4.37,4.37,4.32,4.32,5400,0
+CPSS.US,D,20050610,000000,4.32,4.4,4.25,4.25,24515,0
+CPSS.US,D,20050613,000000,4.21,4.24,4,4,30150,0
+CPSS.US,D,20050614,000000,4,4.07,4,4.03,8500,0
+CPSS.US,D,20050615,000000,4.09,4.18,4.09,4.15,8400,0
+CPSS.US,D,20050616,000000,4.15,4.4,4.15,4.4,29550,0
+CPSS.US,D,20050617,000000,4,4.25,4,4.17,3220,0
+CPSS.US,D,20050620,000000,4.19,4.19,4.06,4.19,1850,0
+CPSS.US,D,20050621,000000,4.11,4.17,4.06,4.13,6400,0
+CPSS.US,D,20050622,000000,4.04,4.17,4,4.05,29612,0
+CPSS.US,D,20050623,000000,4.05,4.06,4.01,4.06,7850,0
+CPSS.US,D,20050624,000000,4.07,4.07,4,4.01,6100,0
+CPSS.US,D,20050627,000000,4,4.06,3.91,3.99,35865,0
+CPSS.US,D,20050628,000000,4.03,4.17,3.95,4.15,19500,0
+CPSS.US,D,20050629,000000,4.07,4.41,4.07,4.38,3600,0
+CPSS.US,D,20050630,000000,4.4,4.6,4.4,4.55,11185,0
+CPSS.US,D,20050701,000000,4.57,4.8,4.52,4.74,7150,0
+CPSS.US,D,20050705,000000,4.84,4.9,4.52,4.8,16740,0
+CPSS.US,D,20050706,000000,4.78,4.8,4.58,4.75,6700,0
+CPSS.US,D,20050707,000000,4.7,4.75,4.5,4.5,13700,0
+CPSS.US,D,20050708,000000,4.43,4.5,4.43,4.5,3206,0
+CPSS.US,D,20050711,000000,4.51,4.55,4.38,4.5,9300,0
+CPSS.US,D,20050712,000000,4.49,4.53,4.37,4.53,5500,0
+CPSS.US,D,20050713,000000,4.37,4.53,4.28,4.43,21970,0
+CPSS.US,D,20050714,000000,4.36,4.5,4.36,4.49,5200,0
+CPSS.US,D,20050715,000000,4.41,4.5,4.3,4.5,15260,0
+CPSS.US,D,20050718,000000,4.5,4.5,4.41,4.44,7594,0
+CPSS.US,D,20050719,000000,4.31,4.38,4.14,4.37,14239,0
+CPSS.US,D,20050720,000000,4.4,4.5,4.21,4.5,7645,0
+CPSS.US,D,20050721,000000,4.49,4.5,4.3,4.49,6540,0
+CPSS.US,D,20050722,000000,4.35,4.75,4.3,4.75,13375,0
+CPSS.US,D,20050725,000000,4.74,4.9,4.74,4.9,13700,0
+CPSS.US,D,20050726,000000,4.35,5,4.35,5,8946,0
+CPSS.US,D,20050727,000000,4.99,5,4.78,4.94,39561,0
+CPSS.US,D,20050728,000000,5,5,4.9,4.94,7000,0
+CPSS.US,D,20050729,000000,4.95,5,4.84,4.98,10276,0
+CPSS.US,D,20050801,000000,4.98,5,4.93,4.99,15900,0
+CPSS.US,D,20050802,000000,4.81,4.99,4.76,4.85,32030,0
+CPSS.US,D,20050803,000000,4.75,4.85,4.75,4.85,2340,0
+CPSS.US,D,20050804,000000,4.85,4.9,4.58,4.9,7956,0
+CPSS.US,D,20050805,000000,4.9,4.94,4.89,4.9,8338,0
+CPSS.US,D,20050808,000000,4.9,4.9,4.87,4.9,2000,0
+CPSS.US,D,20050809,000000,4.85,4.87,4.54,4.75,16330,0
+CPSS.US,D,20050810,000000,4.78,4.9,4.77,4.83,8401,0
+CPSS.US,D,20050811,000000,4.79,4.98,4.78,4.89,14251,0
+CPSS.US,D,20050812,000000,4.74,4.96,4.61,4.9,9962,0
+CPSS.US,D,20050815,000000,4.71,4.98,4.66,4.96,7301,0
+CPSS.US,D,20050816,000000,4.94,5,4.7,4.95,12148,0
+CPSS.US,D,20050817,000000,4.8,4.8,4.51,4.79,33515,0
+CPSS.US,D,20050818,000000,4.51,4.93,4.36,4.8,12007,0
+CPSS.US,D,20050819,000000,4.77,4.77,4.75,4.75,1100,0
+CPSS.US,D,20050822,000000,4.62,4.94,4.62,4.78,14005,0
+CPSS.US,D,20050823,000000,4.84,4.87,4.44,4.86,24087,0
+CPSS.US,D,20050824,000000,4.98,4.98,4.73,4.93,13305,0
+CPSS.US,D,20050825,000000,4.95,4.95,4.84,4.94,32696,0
+CPSS.US,D,20050826,000000,4.9,4.96,4.51,4.79,30382,0
+CPSS.US,D,20050829,000000,4.75,4.9,4.75,4.9,4705,0
+CPSS.US,D,20050830,000000,4.9,4.93,4.9,4.93,14300,0
+CPSS.US,D,20050831,000000,4.9,4.98,4.87,4.91,23800,0
+CPSS.US,D,20050901,000000,4.91,4.98,4.91,4.98,8200,0
+CPSS.US,D,20050902,000000,4.93,5.3,4.93,5.3,46652,0
+CPSS.US,D,20050906,000000,5.09,5.45,4.86,5.01,28159,0
+CPSS.US,D,20050907,000000,5.1,5.1,4.82,4.98,13785,0
+CPSS.US,D,20050908,000000,4.94,5.05,4.83,5.05,6896,0
+CPSS.US,D,20050909,000000,4.74,5.06,4.74,4.91,21296,0
+CPSS.US,D,20050912,000000,4.97,5.15,4.95,5.14,9811,0
+CPSS.US,D,20050913,000000,5.16,5.2,5.12,5.14,8850,0
+CPSS.US,D,20050914,000000,5.2,5.2,5.08,5.11,2870,0
+CPSS.US,D,20050915,000000,5.04,5.09,4.91,5,16401,0
+CPSS.US,D,20050916,000000,4.9,5.05,4.81,4.95,31598,0
+CPSS.US,D,20050919,000000,4.95,5.18,4.78,4.88,50200,0
+CPSS.US,D,20050920,000000,4.86,5,4.2,4.98,84958,0
+CPSS.US,D,20050921,000000,4.75,4.97,4.62,4.92,12400,0
+CPSS.US,D,20050922,000000,4.77,4.98,4.72,4.92,16500,0
+CPSS.US,D,20050923,000000,4.86,5.2,4.71,5.15,24800,0
+CPSS.US,D,20050926,000000,5.05,5.25,4.83,4.84,23381,0
+CPSS.US,D,20050927,000000,4.84,4.93,4.6,4.91,25553,0
+CPSS.US,D,20050928,000000,4.7,4.94,4.7,4.87,18066,0
+CPSS.US,D,20050929,000000,4.86,5.09,4.78,5.04,33440,0
+CPSS.US,D,20050930,000000,5.1,5.1,4.98,4.98,4420,0
+CPSS.US,D,20051003,000000,4.98,5,4.82,5,14936,0
+CPSS.US,D,20051004,000000,4.92,5.2,4.92,5.19,41416,0
+CPSS.US,D,20051005,000000,5.2,5.45,5.19,5.45,29004,0
+CPSS.US,D,20051006,000000,5.42,5.5,5.33,5.44,21220,0
+CPSS.US,D,20051007,000000,5.3,5.43,5.3,5.4,2600,0
+CPSS.US,D,20051010,000000,5.6,5.69,5.28,5.48,25781,0
+CPSS.US,D,20051011,000000,5.32,5.53,5.29,5.49,40200,0
+CPSS.US,D,20051012,000000,5.52,5.55,5.47,5.53,54450,0
+CPSS.US,D,20051013,000000,5.42,5.55,5.02,5.55,16250,0
+CPSS.US,D,20051014,000000,5.6,5.6,5.25,5.5,2785,0
+CPSS.US,D,20051017,000000,5.5,5.95,5.5,5.95,19597,0
+CPSS.US,D,20051018,000000,5.95,6.14,5.92,6.01,77981,0
+CPSS.US,D,20051019,000000,6.1,6.15,5.89,6.07,25190,0
+CPSS.US,D,20051020,000000,6.15,6.2,5.94,6.2,15643,0
+CPSS.US,D,20051021,000000,5.97,6.3,5.92,6.1,37348,0
+CPSS.US,D,20051024,000000,6.1,6.4,5.95,6.2,24144,0
+CPSS.US,D,20051025,000000,6.3,6.47,6.3,6.45,11465,0
+CPSS.US,D,20051026,000000,6.5,6.5,6.3,6.35,53488,0
+CPSS.US,D,20051027,000000,6.34,6.5,6.34,6.49,8450,0
+CPSS.US,D,20051028,000000,6.35,6.49,6.31,6.46,11840,0
+CPSS.US,D,20051031,000000,6.33,6.45,6,6.29,18004,0
+CPSS.US,D,20051101,000000,6.4,6.4,6.27,6.35,13149,0
+CPSS.US,D,20051102,000000,6.45,6.45,6.4,6.42,8450,0
+CPSS.US,D,20051103,000000,6.28,6.31,6.12,6.13,21401,0
+CPSS.US,D,20051104,000000,6.11,6.23,6.11,6.15,13314,0
+CPSS.US,D,20051107,000000,6.11,6.2,5.98,5.99,11745,0
+CPSS.US,D,20051108,000000,5.88,6.05,5.8,5.97,9569,0
+CPSS.US,D,20051109,000000,5.98,6.13,5.85,6.13,14010,0
+CPSS.US,D,20051110,000000,6.25,6.25,5.88,6.1,5798,0
+CPSS.US,D,20051111,000000,6.11,6.16,5.96,6.13,3075,0
+CPSS.US,D,20051114,000000,6.09,6.15,5.94,6.15,11404,0
+CPSS.US,D,20051115,000000,5.97,6.2,5.82,6.2,13727,0
+CPSS.US,D,20051116,000000,6.25,6.28,5.85,6.02,15552,0
+CPSS.US,D,20051117,000000,6,6,5.92,5.97,650,0
+CPSS.US,D,20051118,000000,5.91,6.03,5.91,5.96,3000,0
+CPSS.US,D,20051121,000000,5.84,6.05,5.84,5.99,11165,0
+CPSS.US,D,20051122,000000,5.97,6.08,5.9,6.07,16180,0
+CPSS.US,D,20051123,000000,6.15,6.15,5.84,5.94,3320,0
+CPSS.US,D,20051125,000000,5.9,5.94,5.64,5.72,27823,0
+CPSS.US,D,20051128,000000,5.75,5.8,5.71,5.73,8420,0
+CPSS.US,D,20051129,000000,5.7,5.75,5.58,5.75,9820,0
+CPSS.US,D,20051130,000000,5.58,5.78,5.5,5.78,63355,0
+CPSS.US,D,20051201,000000,5.78,5.78,5.59,5.73,13810,0
+CPSS.US,D,20051202,000000,5.68,5.75,5.68,5.7,2750,0
+CPSS.US,D,20051205,000000,5.78,5.99,5.53,5.74,8500,0
+CPSS.US,D,20051206,000000,5.55,5.73,5.5,5.6,9100,0
+CPSS.US,D,20051207,000000,5.75,5.75,5.6,5.75,13033,0
+CPSS.US,D,20051208,000000,5.79,5.84,5.7,5.75,7220,0
+CPSS.US,D,20051209,000000,5.71,5.73,5.57,5.66,17002,0
+CPSS.US,D,20051212,000000,5.62,5.75,5.61,5.7,8300,0
+CPSS.US,D,20051213,000000,5.7,5.8,5.7,5.79,7038,0
+CPSS.US,D,20051214,000000,5.77,5.77,5.74,5.74,575,0
+CPSS.US,D,20051215,000000,5.71,6.07,5.55,6.07,34827,0
+CPSS.US,D,20051216,000000,6.01,6.01,5.61,5.83,12149,0
+CPSS.US,D,20051219,000000,5.82,5.93,5.61,5.74,4881,0
+CPSS.US,D,20051220,000000,5.76,5.76,5.58,5.75,4992,0
+CPSS.US,D,20051221,000000,5.69,5.75,5.57,5.75,3300,0
+CPSS.US,D,20051222,000000,5.57,5.72,5.55,5.66,4900,0
+CPSS.US,D,20051223,000000,5.75,5.75,5.69,5.69,1200,0
+CPSS.US,D,20051227,000000,5.7,5.75,5.55,5.75,7829,0
+CPSS.US,D,20051228,000000,5.62,5.75,5.62,5.66,7600,0
+CPSS.US,D,20051229,000000,5.66,5.81,5.66,5.68,4964,0
+CPSS.US,D,20051230,000000,5.66,6.01,5.66,5.75,33915,0
+CPSS.US,D,20060103,000000,5.68,5.74,5.55,5.61,13000,0
+CPSS.US,D,20060104,000000,5.63,5.94,5.3,5.61,40312,0
+CPSS.US,D,20060105,000000,5.51,5.74,5.45,5.45,20300,0
+CPSS.US,D,20060106,000000,5.72,5.72,5.5,5.59,37548,0
+CPSS.US,D,20060109,000000,5.55,5.73,5.3,5.65,21897,0
+CPSS.US,D,20060110,000000,5.62,5.79,5.62,5.75,20500,0
+CPSS.US,D,20060111,000000,5.67,5.78,5.67,5.78,18477,0
+CPSS.US,D,20060112,000000,5.78,5.95,5.77,5.9,33006,0
+CPSS.US,D,20060113,000000,5.74,5.9,5.53,5.69,12100,0
+CPSS.US,D,20060117,000000,5.56,5.88,5.56,5.86,15400,0
+CPSS.US,D,20060118,000000,5.88,6,5.69,5.85,16566,0
+CPSS.US,D,20060119,000000,5.94,5.98,5.83,5.89,14500,0
+CPSS.US,D,20060120,000000,5.89,5.93,5.77,5.83,7456,0
+CPSS.US,D,20060123,000000,5.81,5.9,5.81,5.9,7800,0
+CPSS.US,D,20060124,000000,5.83,6.01,5.8,5.99,15225,0
+CPSS.US,D,20060125,000000,6.01,6.09,6,6.09,13896,0
+CPSS.US,D,20060126,000000,6.1,6.2,6.06,6.2,18250,0
+CPSS.US,D,20060127,000000,6.25,6.34,6.18,6.25,69404,0
+CPSS.US,D,20060130,000000,6.2,6.24,6.19,6.22,33530,0
+CPSS.US,D,20060131,000000,6.24,6.25,6.14,6.25,3100,0
+CPSS.US,D,20060201,000000,6.25,6.45,6.19,6.44,60500,0
+CPSS.US,D,20060202,000000,6.27,6.79,6.27,6.74,25718,0
+CPSS.US,D,20060203,000000,6.74,6.95,6.55,6.55,19549,0
+CPSS.US,D,20060206,000000,6.39,6.49,6.15,6.49,11116,0
+CPSS.US,D,20060207,000000,6.55,6.55,6.02,6.34,22989,0
+CPSS.US,D,20060208,000000,6.4,6.49,6.32,6.44,7008,0
+CPSS.US,D,20060209,000000,6.35,6.42,6.35,6.42,10125,0
+CPSS.US,D,20060210,000000,6.4,6.42,6.26,6.28,3500,0
+CPSS.US,D,20060213,000000,6.24,6.36,6.11,6.25,12700,0
+CPSS.US,D,20060214,000000,6.28,6.97,6.2,6.97,34628,0
+CPSS.US,D,20060215,000000,6.97,6.97,6.63,6.77,7196,0
+CPSS.US,D,20060216,000000,6.67,6.76,6.5,6.68,13599,0
+CPSS.US,D,20060217,000000,6.74,6.9,6.73,6.85,7450,0
+CPSS.US,D,20060221,000000,6.9,6.97,6.88,6.96,14722,0
+CPSS.US,D,20060222,000000,6.99,6.99,6.69,6.69,12300,0
+CPSS.US,D,20060223,000000,6.55,6.85,6.55,6.75,12700,0
+CPSS.US,D,20060224,000000,6.7,6.88,6.65,6.69,31850,0
+CPSS.US,D,20060227,000000,6.85,7.3,6.28,6.85,46035,0
+CPSS.US,D,20060228,000000,6.95,7.12,6.5,6.8,58650,0
+CPSS.US,D,20060301,000000,6.9,7.15,6.54,6.93,154051,0
+CPSS.US,D,20060302,000000,6.87,6.99,6.87,6.9,25650,0
+CPSS.US,D,20060303,000000,7,7.12,6.79,6.9,265187,0
+CPSS.US,D,20060306,000000,7,7.35,7,7.25,296532,0
+CPSS.US,D,20060307,000000,7.33,7.35,7.02,7.23,487985,0
+CPSS.US,D,20060308,000000,7.05,7.4,7,7.4,339919,0
+CPSS.US,D,20060309,000000,7.4,8.19,7.27,8,166362,0
+CPSS.US,D,20060310,000000,7.9,8.03,7.73,7.76,191916,0
+CPSS.US,D,20060313,000000,8,8.05,7.9,7.99,33653,0
+CPSS.US,D,20060314,000000,7.99,8.03,7.71,7.8,55293,0
+CPSS.US,D,20060315,000000,7.8,7.86,7.58,7.75,22571,0
+CPSS.US,D,20060316,000000,7.75,8.05,7.74,7.85,20413,0
+CPSS.US,D,20060317,000000,7.79,7.85,7.64,7.74,20882,0
+CPSS.US,D,20060320,000000,7.6,7.95,7.45,7.7,49387,0
+CPSS.US,D,20060321,000000,7.67,7.67,7.47,7.63,26174,0
+CPSS.US,D,20060322,000000,7.55,7.79,7.5,7.74,31621,0
+CPSS.US,D,20060323,000000,7.82,7.85,7.72,7.85,12332,0
+CPSS.US,D,20060324,000000,7.85,7.92,7.73,7.76,13995,0
+CPSS.US,D,20060327,000000,8.04,8.5,8.02,8.32,142605,0
+CPSS.US,D,20060328,000000,8.25,8.25,7.88,7.9,98460,0
+CPSS.US,D,20060329,000000,8.1,8.24,7.93,8.05,63545,0
+CPSS.US,D,20060330,000000,8.13,8.13,7.87,8.02,91840,0
+CPSS.US,D,20060331,000000,8.11,8.2,7.89,8.18,60872,0
+CPSS.US,D,20060403,000000,8.11,8.11,7.89,8,115746,0
+CPSS.US,D,20060404,000000,8.08,8.08,7.95,7.99,22775,0
+CPSS.US,D,20060405,000000,8.05,8.05,7.95,8.01,23535,0
+CPSS.US,D,20060406,000000,8.11,8.11,7.89,8.02,70705,0
+CPSS.US,D,20060407,000000,8.01,8.03,7.78,7.83,22437,0
+CPSS.US,D,20060410,000000,7.75,7.92,7.53,7.8,49729,0
+CPSS.US,D,20060411,000000,7.89,7.91,7.75,7.75,55521,0
+CPSS.US,D,20060412,000000,7.85,7.85,7.15,7.58,333207,0
+CPSS.US,D,20060413,000000,7.51,7.76,7.4,7.53,23595,0
+CPSS.US,D,20060417,000000,7.51,7.58,7.5,7.5,21903,0
+CPSS.US,D,20060418,000000,7.43,7.67,7.43,7.5,10947,0
+CPSS.US,D,20060419,000000,7.4,7.74,7.4,7.73,59398,0
+CPSS.US,D,20060420,000000,7.75,8.09,7.48,7.84,21778,0
+CPSS.US,D,20060421,000000,7.64,7.95,7.64,7.95,78127,0
+CPSS.US,D,20060424,000000,7.63,7.9,7.51,7.81,51981,0
+CPSS.US,D,20060425,000000,7.99,8.02,7.5,7.85,25778,0
+CPSS.US,D,20060426,000000,7.9,7.98,7.7,7.77,32392,0
+CPSS.US,D,20060427,000000,7.8,7.8,7.37,7.64,37625,0
+CPSS.US,D,20060428,000000,7.56,7.81,7.56,7.79,23491,0
+CPSS.US,D,20060501,000000,7.82,7.82,7.65,7.72,23802,0
+CPSS.US,D,20060502,000000,7.65,7.73,7.35,7.5,33375,0
+CPSS.US,D,20060503,000000,7.65,7.65,7.41,7.59,20620,0
+CPSS.US,D,20060504,000000,7.67,7.76,7.31,7.7,28150,0
+CPSS.US,D,20060505,000000,7.85,7.85,7.52,7.7,18093,0
+CPSS.US,D,20060508,000000,7.91,7.91,7.51,7.8,16879,0
+CPSS.US,D,20060509,000000,8,8.38,7.83,8.36,232427,0
+CPSS.US,D,20060510,000000,8.4,8.84,8.24,8.33,109242,0
+CPSS.US,D,20060511,000000,8.5,8.5,7.72,7.77,53373,0
+CPSS.US,D,20060512,000000,8.15,8.15,7.5,7.56,30513,0
+CPSS.US,D,20060515,000000,7.9,7.9,7.36,7.43,14056,0
+CPSS.US,D,20060516,000000,7.34,7.75,7.31,7.58,24499,0
+CPSS.US,D,20060517,000000,8.04,8.07,7.25,7.81,26859,0
+CPSS.US,D,20060518,000000,8.1,8.1,7.6,7.62,7537,0
+CPSS.US,D,20060519,000000,7.79,7.79,7.41,7.69,19009,0
+CPSS.US,D,20060522,000000,7.8,7.8,7.38,7.38,16167,0
+CPSS.US,D,20060523,000000,7.62,7.62,7.4,7.46,58313,0
+CPSS.US,D,20060524,000000,7.45,7.45,7.29,7.4,26829,0
+CPSS.US,D,20060525,000000,7.62,7.62,7.26,7.4,30698,0
+CPSS.US,D,20060526,000000,7.56,7.56,7.17,7.49,76084,0
+CPSS.US,D,20060530,000000,7.5,7.77,7.42,7.5,29465,0
+CPSS.US,D,20060531,000000,7.55,7.55,7.36,7.49,20811,0
+CPSS.US,D,20060601,000000,7.58,7.58,7.42,7.5,39324,0
+CPSS.US,D,20060602,000000,7.55,7.55,7.29,7.41,36757,0
+CPSS.US,D,20060605,000000,7.42,7.42,7.26,7.39,39326,0
+CPSS.US,D,20060606,000000,7.43,7.5,7.04,7.11,31715,0
+CPSS.US,D,20060607,000000,7.19,7.19,6.68,6.76,64395,0
+CPSS.US,D,20060608,000000,6.82,7.07,6.76,6.92,43235,0
+CPSS.US,D,20060609,000000,6.91,6.96,6.82,6.82,38823,0
+CPSS.US,D,20060612,000000,7.02,7.02,6.8,6.83,31069,0
+CPSS.US,D,20060613,000000,6.85,6.9,6.51,6.81,36704,0
+CPSS.US,D,20060614,000000,6.84,6.85,6.7,6.85,40624,0
+CPSS.US,D,20060615,000000,6.68,6.99,6.5,6.89,58739,0
+CPSS.US,D,20060616,000000,6.96,6.96,6.5,6.79,17404,0
+CPSS.US,D,20060619,000000,7,7,6.62,6.74,21512,0
+CPSS.US,D,20060620,000000,6.81,6.84,6.62,6.84,11042,0
+CPSS.US,D,20060621,000000,6.92,6.92,6.69,6.8,21722,0
+CPSS.US,D,20060622,000000,6.85,6.9,6.76,6.9,9921,0
+CPSS.US,D,20060623,000000,7.06,7.21,6.73,7.04,36791,0
+CPSS.US,D,20060626,000000,7.2,7.2,6.83,7.12,8987,0
+CPSS.US,D,20060627,000000,7.2,7.2,6.44,6.59,60877,0
+CPSS.US,D,20060628,000000,6.67,6.87,6.16,6.35,89279,0
+CPSS.US,D,20060629,000000,6.4,6.45,6.04,6.29,97334,0
+CPSS.US,D,20060630,000000,6.4,6.71,6.29,6.71,86158,0
+CPSS.US,D,20060703,000000,6.9,6.9,6.41,6.53,30608,0
+CPSS.US,D,20060705,000000,6.67,6.73,6.23,6.5,80145,0
+CPSS.US,D,20060706,000000,6.55,6.86,6.4,6.49,10187,0
+CPSS.US,D,20060707,000000,6.7,6.7,6.26,6.31,57361,0
+CPSS.US,D,20060710,000000,6.5,6.53,6.17,6.5,29382,0
+CPSS.US,D,20060711,000000,6.46,6.5,6.18,6.47,16663,0
+CPSS.US,D,20060712,000000,6.75,6.78,6.63,6.75,26385,0
+CPSS.US,D,20060713,000000,6.91,7,6.71,6.82,39771,0
+CPSS.US,D,20060714,000000,6.95,7.01,6.53,6.89,23366,0
+CPSS.US,D,20060717,000000,7.2,7.2,6.87,6.98,65844,0
+CPSS.US,D,20060718,000000,7.49,7.53,6.9,7,51050,0
+CPSS.US,D,20060719,000000,7.2,7.2,7.01,7.09,22753,0
+CPSS.US,D,20060720,000000,7.1,7.1,6.85,7.1,15731,0
+CPSS.US,D,20060721,000000,7.21,7.21,6.81,6.84,115114,0
+CPSS.US,D,20060724,000000,6.89,6.91,6.59,6.88,28269,0
+CPSS.US,D,20060725,000000,6.9,6.99,6.81,6.99,8848,0
+CPSS.US,D,20060726,000000,7.16,7.16,6.54,6.7,19149,0
+CPSS.US,D,20060727,000000,6.7,6.74,6.39,6.51,10865,0
+CPSS.US,D,20060728,000000,6.66,6.66,6.16,6.31,30551,0
+CPSS.US,D,20060731,000000,6.38,6.41,6.2,6.35,44074,0
+CPSS.US,D,20060801,000000,6.4,6.4,6.23,6.36,35578,0
+CPSS.US,D,20060802,000000,6.4,6.4,6.19,6.36,35467,0
+CPSS.US,D,20060803,000000,6.42,6.42,6.12,6.29,41177,0
+CPSS.US,D,20060804,000000,6.41,6.41,6.24,6.28,7600,0
+CPSS.US,D,20060807,000000,5.86,6.39,5.63,5.86,76059,0
+CPSS.US,D,20060808,000000,5.85,6.12,5.85,5.86,53706,0
+CPSS.US,D,20060809,000000,5.91,6.09,5.72,5.8,25480,0
+CPSS.US,D,20060810,000000,5.74,5.88,5.48,5.8,43269,0
+CPSS.US,D,20060811,000000,5.75,6.09,5.69,5.92,39570,0
+CPSS.US,D,20060814,000000,5.59,5.88,5.59,5.82,39187,0
+CPSS.US,D,20060815,000000,5.83,5.89,5.52,5.55,107377,0
+CPSS.US,D,20060816,000000,5.55,5.69,5.52,5.69,13957,0
+CPSS.US,D,20060817,000000,5.65,5.72,5.64,5.71,11933,0
+CPSS.US,D,20060818,000000,5.75,5.9,5.5,5.59,63181,0
+CPSS.US,D,20060821,000000,5.6,5.65,5.55,5.62,23682,0
+CPSS.US,D,20060822,000000,5.59,5.7,5.43,5.65,39246,0
+CPSS.US,D,20060823,000000,5.59,5.61,5.55,5.59,37275,0
+CPSS.US,D,20060824,000000,5.54,5.64,5.5,5.5,15007,0
+CPSS.US,D,20060825,000000,5.52,5.68,5.52,5.63,22030,0
+CPSS.US,D,20060828,000000,5.6,5.63,5.53,5.55,14780,0
+CPSS.US,D,20060829,000000,5.6,5.61,5.39,5.39,31915,0
+CPSS.US,D,20060830,000000,5.5,5.66,5.08,5.25,327128,0
+CPSS.US,D,20060831,000000,5.3,5.96,5.11,5.93,63878,0
+CPSS.US,D,20060901,000000,5.88,5.93,5.68,5.82,13610,0
+CPSS.US,D,20060905,000000,5.89,5.89,5.73,5.82,17488,0
+CPSS.US,D,20060906,000000,5.75,5.75,5.6,5.72,12186,0
+CPSS.US,D,20060907,000000,5.79,5.79,5.65,5.68,20533,0
+CPSS.US,D,20060908,000000,5.65,5.97,5.65,5.85,29620,0
+CPSS.US,D,20060911,000000,5.8,5.8,5.72,5.74,11725,0
+CPSS.US,D,20060912,000000,5.79,5.99,5.79,5.94,9100,0
+CPSS.US,D,20060913,000000,6,6.04,5.66,5.73,30210,0
+CPSS.US,D,20060914,000000,5.74,5.75,5.53,5.61,29841,0
+CPSS.US,D,20060915,000000,5.55,5.73,5.55,5.66,11854,0
+CPSS.US,D,20060918,000000,5.63,5.75,5.47,5.51,21290,0
+CPSS.US,D,20060919,000000,5.58,5.66,5.46,5.59,39049,0
+CPSS.US,D,20060920,000000,5.47,5.65,5.45,5.46,31415,0
+CPSS.US,D,20060921,000000,5.59,5.69,5.38,5.44,27555,0
+CPSS.US,D,20060922,000000,5.39,5.55,5.39,5.51,9246,0
+CPSS.US,D,20060925,000000,5.38,5.49,5.08,5.43,16026,0
+CPSS.US,D,20060926,000000,5.48,5.71,5.38,5.69,14411,0
+CPSS.US,D,20060927,000000,5.69,5.77,5.61,5.74,12500,0
+CPSS.US,D,20060928,000000,5.62,5.91,5.57,5.6,25850,0
+CPSS.US,D,20060929,000000,5.55,5.85,5.43,5.79,66003,0
+CPSS.US,D,20061002,000000,5.67,5.75,5.33,5.41,24252,0
+CPSS.US,D,20061003,000000,5.35,5.71,5.3,5.64,13981,0
+CPSS.US,D,20061004,000000,5.68,5.77,5.5,5.76,9476,0
+CPSS.US,D,20061005,000000,5.92,5.92,5.66,5.73,13548,0
+CPSS.US,D,20061006,000000,5.78,5.9,5.78,5.88,103878,0
+CPSS.US,D,20061009,000000,5.83,6.04,5.83,6,25188,0
+CPSS.US,D,20061010,000000,6.03,6.03,5.83,5.83,30243,0
+CPSS.US,D,20061011,000000,5.81,5.97,5.77,5.77,178143,0
+CPSS.US,D,20061012,000000,5.87,6.02,5.87,5.98,26690,0
+CPSS.US,D,20061013,000000,6,6,5.94,6,15910,0
+CPSS.US,D,20061016,000000,5.94,6,5.91,5.99,35121,0
+CPSS.US,D,20061017,000000,5.91,6.09,5.91,6,18378,0
+CPSS.US,D,20061018,000000,6.1,6.1,6.04,6.05,33510,0
+CPSS.US,D,20061019,000000,7.44,7.44,6.35,6.5,382576,0
+CPSS.US,D,20061020,000000,6.4,6.74,6.4,6.53,77143,0
+CPSS.US,D,20061023,000000,6.59,6.83,6.58,6.81,74828,0
+CPSS.US,D,20061024,000000,6.75,6.84,6.71,6.82,33847,0
+CPSS.US,D,20061025,000000,6.88,7.03,6.8,6.85,145523,0
+CPSS.US,D,20061026,000000,6.84,6.97,6.84,6.95,46557,0
+CPSS.US,D,20061027,000000,7.05,7.31,7,7.13,188385,0
+CPSS.US,D,20061030,000000,7.46,7.46,6.95,6.99,110407,0
+CPSS.US,D,20061031,000000,7,7.23,6.88,7.13,71074,0
+CPSS.US,D,20061101,000000,7,7.23,7,7.15,44318,0
+CPSS.US,D,20061102,000000,7.16,7.36,7.1,7.19,35204,0
+CPSS.US,D,20061103,000000,7.25,7.25,7.11,7.17,60271,0
+CPSS.US,D,20061106,000000,7.25,7.26,7.1,7.21,78292,0
+CPSS.US,D,20061107,000000,7.2,7.25,7.2,7.24,18760,0
+CPSS.US,D,20061108,000000,7.2,7.27,7.2,7.24,23910,0
+CPSS.US,D,20061109,000000,7.18,7.27,7.18,7.24,20938,0
+CPSS.US,D,20061110,000000,7.23,7.26,7.07,7.07,17747,0
+CPSS.US,D,20061113,000000,7.1,7.29,7.05,7.25,74551,0
+CPSS.US,D,20061114,000000,7.25,7.46,7.14,7.17,46874,0
+CPSS.US,D,20061115,000000,7.24,7.25,7.05,7.07,27426,0
+CPSS.US,D,20061116,000000,7.02,7.02,6.91,7,23825,0
+CPSS.US,D,20061117,000000,7,7.02,6.92,6.96,40728,0
+CPSS.US,D,20061120,000000,7.08,7.27,6.99,7.04,76846,0
+CPSS.US,D,20061121,000000,6.98,7.04,6.9,7.04,21140,0
+CPSS.US,D,20061122,000000,7.08,7.08,6.97,7.04,20950,0
+CPSS.US,D,20061124,000000,6.91,7.11,6.91,7.02,12163,0
+CPSS.US,D,20061127,000000,7.05,7.05,6.81,6.81,32379,0
+CPSS.US,D,20061128,000000,6.8,6.99,6.71,6.84,33355,0
+CPSS.US,D,20061129,000000,6.79,7,6.79,6.89,25278,0
+CPSS.US,D,20061130,000000,6.8,7,6.8,6.86,36410,0
+CPSS.US,D,20061201,000000,6.81,6.86,6.77,6.77,13542,0
+CPSS.US,D,20061204,000000,6.72,6.76,6.6,6.65,31064,0
+CPSS.US,D,20061205,000000,6.64,6.66,6.6,6.61,16916,0
+CPSS.US,D,20061206,000000,6.77,6.77,6.4,6.63,58795,0
+CPSS.US,D,20061207,000000,6.6,6.6,6.39,6.49,109483,0
+CPSS.US,D,20061208,000000,6.49,6.49,6.25,6.28,104953,0
+CPSS.US,D,20061211,000000,6.25,6.4,6.22,6.35,112948,0
+CPSS.US,D,20061212,000000,6.39,6.62,6.39,6.5,100135,0
+CPSS.US,D,20061213,000000,6.7,6.7,6.41,6.59,90577,0
+CPSS.US,D,20061214,000000,6.63,6.69,6.49,6.54,92954,0
+CPSS.US,D,20061215,000000,6.66,6.66,6.43,6.61,62897,0
+CPSS.US,D,20061218,000000,6.75,6.75,6.47,6.53,96352,0
+CPSS.US,D,20061219,000000,6.47,6.59,6.43,6.51,54038,0
+CPSS.US,D,20061220,000000,6.45,6.52,6.25,6.35,49757,0
+CPSS.US,D,20061221,000000,6.51,6.51,6.32,6.35,56733,0
+CPSS.US,D,20061222,000000,6.3,6.38,6.26,6.31,41682,0
+CPSS.US,D,20061226,000000,6.26,6.63,6.26,6.41,43300,0
+CPSS.US,D,20061227,000000,6.54,6.54,6.26,6.45,61208,0
+CPSS.US,D,20061228,000000,6.38,6.65,6.37,6.62,39062,0
+CPSS.US,D,20061229,000000,6.6,6.7,6.51,6.51,35946,0
+CPSS.US,D,20070103,000000,6.5,6.69,6.27,6.38,114054,0
+CPSS.US,D,20070104,000000,6.31,6.44,6.28,6.4,107779,0
+CPSS.US,D,20070105,000000,6.33,6.4,6.33,6.39,101058,0
+CPSS.US,D,20070108,000000,6.26,6.52,6.26,6.51,70740,0
+CPSS.US,D,20070109,000000,6.49,6.7,6.49,6.69,40342,0
+CPSS.US,D,20070110,000000,6.76,6.9,6.64,6.9,42714,0
+CPSS.US,D,20070111,000000,6.87,7.07,6.87,7,108989,0
+CPSS.US,D,20070112,000000,7.05,7.05,6.91,6.92,55198,0
+CPSS.US,D,20070116,000000,6.98,7,6.94,7,57602,0
+CPSS.US,D,20070117,000000,6.99,7,6.93,7,37378,0
+CPSS.US,D,20070118,000000,7.05,7.05,6.92,7,36932,0
+CPSS.US,D,20070119,000000,6.94,7,6.8,6.93,36204,0
+CPSS.US,D,20070122,000000,6.93,7,6.83,6.99,49180,0
+CPSS.US,D,20070123,000000,6.82,7.25,6.8,7.25,99660,0
+CPSS.US,D,20070124,000000,7.25,7.25,7.11,7.25,51146,0
+CPSS.US,D,20070125,000000,7.2,7.3,7.2,7.29,30074,0
+CPSS.US,D,20070126,000000,7.29,7.35,7.16,7.22,42744,0
+CPSS.US,D,20070129,000000,7.41,7.5,7.29,7.5,81333,0
+CPSS.US,D,20070130,000000,7.5,7.5,7.22,7.28,65546,0
+CPSS.US,D,20070131,000000,7.29,7.42,7.25,7.32,21119,0
+CPSS.US,D,20070201,000000,7.25,7.5,7.25,7.48,34304,0
+CPSS.US,D,20070202,000000,7.45,7.48,7.32,7.38,29178,0
+CPSS.US,D,20070205,000000,7.44,7.77,7.04,7.21,107810,0
+CPSS.US,D,20070206,000000,7.25,7.31,7.13,7.2,28447,0
+CPSS.US,D,20070207,000000,7.15,7.26,7.13,7.17,29281,0
+CPSS.US,D,20070208,000000,7.42,7.42,7.14,7.18,50270,0
+CPSS.US,D,20070209,000000,7.13,7.24,6.77,6.86,49081,0
+CPSS.US,D,20070212,000000,6.78,6.78,6.25,6.5,148333,0
+CPSS.US,D,20070213,000000,6.48,6.67,6.48,6.58,27319,0
+CPSS.US,D,20070214,000000,6.58,7.18,6.58,7.1,124129,0
+CPSS.US,D,20070215,000000,7.22,7.22,7.07,7.1,92279,0
+CPSS.US,D,20070216,000000,7.15,7.3,7.01,7.3,61554,0
+CPSS.US,D,20070220,000000,7.3,7.34,7.17,7.2,134332,0
+CPSS.US,D,20070221,000000,7.21,7.4,7.15,7.31,46555,0
+CPSS.US,D,20070222,000000,7.35,7.35,7.25,7.29,58014,0
+CPSS.US,D,20070223,000000,7.3,7.3,7.05,7.13,210132,0
+CPSS.US,D,20070226,000000,7.19,7.2,7.06,7.08,235945,0
+CPSS.US,D,20070227,000000,7.13,7.33,6.72,6.91,118851,0
+CPSS.US,D,20070228,000000,6.79,7.06,6.79,6.85,45451,0
+CPSS.US,D,20070301,000000,6.39,6.85,5.25,6.84,112987,0
+CPSS.US,D,20070302,000000,6.73,7,6.63,6.9,50803,0
+CPSS.US,D,20070305,000000,6.85,6.85,6.37,6.4,141950,0
+CPSS.US,D,20070306,000000,6.4,6.75,6.4,6.71,47001,0
+CPSS.US,D,20070307,000000,6.79,6.9,6.68,6.81,43996,0
+CPSS.US,D,20070308,000000,6.69,6.83,6.66,6.79,24305,0
+CPSS.US,D,20070309,000000,6.94,6.94,6.62,6.74,30411,0
+CPSS.US,D,20070312,000000,6.8,6.89,6.55,6.79,94678,0
+CPSS.US,D,20070313,000000,6.61,6.67,6.34,6.44,99835,0
+CPSS.US,D,20070314,000000,6.4,6.46,6.27,6.38,41910,0
+CPSS.US,D,20070315,000000,6.32,6.43,6.3,6.37,40423,0
+CPSS.US,D,20070316,000000,6.35,6.4,6.34,6.35,37070,0
+CPSS.US,D,20070319,000000,6.35,6.37,6.3,6.31,59724,0
+CPSS.US,D,20070320,000000,6.3,6.35,6.24,6.29,113993,0
+CPSS.US,D,20070321,000000,6.34,6.53,6.3,6.48,42758,0
+CPSS.US,D,20070322,000000,6.53,6.75,6.48,6.6,35119,0
+CPSS.US,D,20070323,000000,6.6,6.72,6.52,6.53,8012,0
+CPSS.US,D,20070326,000000,6.5,6.62,6.28,6.4,36648,0
+CPSS.US,D,20070327,000000,6.45,6.46,6.24,6.26,31681,0
+CPSS.US,D,20070328,000000,6.31,6.31,6.2,6.21,40314,0
+CPSS.US,D,20070329,000000,6.16,6.32,6.14,6.22,23593,0
+CPSS.US,D,20070330,000000,6.23,6.23,6.13,6.15,31697,0
+CPSS.US,D,20070402,000000,6.24,6.24,6.04,6.15,82533,0
+CPSS.US,D,20070403,000000,6.1,6.46,6.1,6.46,39576,0
+CPSS.US,D,20070404,000000,6.5,6.56,6.25,6.3,53224,0
+CPSS.US,D,20070405,000000,6.34,6.34,6.1,6.13,94695,0
+CPSS.US,D,20070409,000000,6.15,6.28,6.15,6.21,27772,0
+CPSS.US,D,20070410,000000,6.24,6.35,6.24,6.27,32590,0
+CPSS.US,D,20070411,000000,6.22,6.44,6.2,6.29,36507,0
+CPSS.US,D,20070412,000000,6.24,6.31,6.24,6.29,27713,0
+CPSS.US,D,20070413,000000,6.24,6.31,6.15,6.25,55740,0
+CPSS.US,D,20070416,000000,6.3,6.42,6.3,6.39,44897,0
+CPSS.US,D,20070417,000000,6.41,6.69,6.41,6.68,81175,0
+CPSS.US,D,20070418,000000,6.51,6.69,6.42,6.58,86702,0
+CPSS.US,D,20070419,000000,6.4,6.6,6.31,6.52,61215,0
+CPSS.US,D,20070420,000000,6.5,6.55,6.45,6.53,28426,0
+CPSS.US,D,20070423,000000,6.48,6.6,6.46,6.46,30330,0
+CPSS.US,D,20070424,000000,6.45,6.46,6.32,6.35,25545,0
+CPSS.US,D,20070425,000000,6.35,6.35,6.11,6.15,62109,0
+CPSS.US,D,20070426,000000,6.15,6.17,6.07,6.15,58186,0
+CPSS.US,D,20070427,000000,6.19,6.19,6.08,6.11,16275,0
+CPSS.US,D,20070430,000000,6.1,6.1,5.99,6.05,72387,0
+CPSS.US,D,20070501,000000,6.1,6.1,6.01,6.02,28110,0
+CPSS.US,D,20070502,000000,5.96,6.07,5.96,6.02,46721,0
+CPSS.US,D,20070503,000000,5.94,6.01,5.92,5.96,53145,0
+CPSS.US,D,20070504,000000,5.97,6,5.94,5.95,35584,0
+CPSS.US,D,20070507,000000,5.92,5.95,5.76,5.8,89556,0
+CPSS.US,D,20070508,000000,5.74,5.81,5.73,5.74,86021,0
+CPSS.US,D,20070509,000000,5.68,5.69,5.6,5.63,39630,0
+CPSS.US,D,20070510,000000,5.5,5.63,5.5,5.6,71950,0
+CPSS.US,D,20070511,000000,5.51,5.61,5.49,5.57,54288,0
+CPSS.US,D,20070514,000000,5.61,5.62,5.5,5.53,64732,0
+CPSS.US,D,20070515,000000,5.5,5.66,5.5,5.53,55996,0
+CPSS.US,D,20070516,000000,5.6,6,5.6,5.84,80729,0
+CPSS.US,D,20070517,000000,5.87,5.89,5.75,5.81,68017,0
+CPSS.US,D,20070518,000000,5.76,5.86,5.75,5.77,50989,0
+CPSS.US,D,20070521,000000,5.8,5.82,5.71,5.8,40009,0
+CPSS.US,D,20070522,000000,5.8,6.32,5.8,6.04,72629,0
+CPSS.US,D,20070523,000000,6.1,6.34,5.83,6.13,64142,0
+CPSS.US,D,20070524,000000,6.07,6.29,6.06,6.1,29320,0
+CPSS.US,D,20070525,000000,6.01,6.04,5.71,5.97,85527,0
+CPSS.US,D,20070529,000000,6,6.08,6,6,127404,0
+CPSS.US,D,20070530,000000,6.04,6.04,5.83,5.91,25781,0
+CPSS.US,D,20070531,000000,6,6.04,5.91,6.03,28171,0
+CPSS.US,D,20070601,000000,6.03,6.26,6.03,6.14,29143,0
+CPSS.US,D,20070604,000000,6.12,6.14,5.93,5.96,26350,0
+CPSS.US,D,20070605,000000,5.87,6.03,5.87,5.97,22394,0
+CPSS.US,D,20070606,000000,5.91,6,5.86,5.9,14587,0
+CPSS.US,D,20070607,000000,5.85,5.99,5.82,5.82,11861,0
+CPSS.US,D,20070608,000000,5.76,5.99,5.76,5.92,21854,0
+CPSS.US,D,20070611,000000,5.98,5.98,5.9,5.93,30924,0
+CPSS.US,D,20070612,000000,5.85,5.93,5.75,5.82,39420,0
+CPSS.US,D,20070613,000000,5.78,5.86,5.73,5.79,48119,0
+CPSS.US,D,20070614,000000,5.84,5.96,5.71,5.94,35982,0
+CPSS.US,D,20070615,000000,6.03,6.06,5.94,6.02,39124,0
+CPSS.US,D,20070618,000000,6.09,6.49,6.03,6.35,159783,0
+CPSS.US,D,20070619,000000,6.25,6.6,6.23,6.59,113786,0
+CPSS.US,D,20070620,000000,6.53,6.65,6.36,6.4,67139,0
+CPSS.US,D,20070621,000000,6.5,7.21,6.16,6.18,333607,0
+CPSS.US,D,20070622,000000,6.18,6.5,6.18,6.5,49263,0
+CPSS.US,D,20070625,000000,6.5,6.51,6.4,6.5,39692,0
+CPSS.US,D,20070626,000000,6.5,6.5,6.23,6.27,30512,0
+CPSS.US,D,20070627,000000,6.31,6.31,6.19,6.21,27048,0
+CPSS.US,D,20070628,000000,6.28,6.35,6.21,6.27,21085,0
+CPSS.US,D,20070629,000000,6.3,6.4,6.22,6.25,18325,0
+CPSS.US,D,20070702,000000,6.3,6.34,6.18,6.21,29526,0
+CPSS.US,D,20070703,000000,6.29,6.37,6.16,6.19,29211,0
+CPSS.US,D,20070705,000000,6.23,6.33,6.2,6.23,13446,0
+CPSS.US,D,20070706,000000,6.25,6.33,6.2,6.21,11774,0
+CPSS.US,D,20070709,000000,6.2,6.28,6.18,6.21,42953,0
+CPSS.US,D,20070710,000000,6.32,6.32,6.18,6.21,42329,0
+CPSS.US,D,20070711,000000,6.26,6.26,6.05,6.13,90905,0
+CPSS.US,D,20070712,000000,6.14,6.19,5.97,6.05,63682,0
+CPSS.US,D,20070713,000000,6.11,6.31,6.09,6.28,85284,0
+CPSS.US,D,20070716,000000,6.34,6.34,6.1,6.14,52852,0
+CPSS.US,D,20070717,000000,6.05,6.37,6,6.26,87452,0
+CPSS.US,D,20070718,000000,6.65,6.75,6.2,6.4,189842,0
+CPSS.US,D,20070719,000000,6.36,6.56,6.12,6.12,95400,0
+CPSS.US,D,20070720,000000,6.39,6.4,5.98,6.04,162131,0
+CPSS.US,D,20070723,000000,6.2,6.29,5.55,5.81,509582,0
+CPSS.US,D,20070724,000000,5.8,5.81,5.5,5.7,153758,0
+CPSS.US,D,20070725,000000,5.72,6.06,5.6,5.82,71490,0
+CPSS.US,D,20070726,000000,5.82,5.85,5.56,5.6,112902,0
+CPSS.US,D,20070727,000000,5.51,5.83,5.51,5.51,62466,0
+CPSS.US,D,20070730,000000,5.5,5.56,5.18,5.26,146017,0
+CPSS.US,D,20070731,000000,5.26,5.36,5.09,5.1,108408,0
+CPSS.US,D,20070801,000000,4.95,5.05,4.94,4.95,158384,0
+CPSS.US,D,20070802,000000,4.92,5.09,4.85,5,129099,0
+CPSS.US,D,20070803,000000,4.9,5.35,4.86,4.86,145279,0
+CPSS.US,D,20070806,000000,4.96,5.06,4.28,5.06,307339,0
+CPSS.US,D,20070807,000000,5.2,5.4,4.97,5.19,162316,0
+CPSS.US,D,20070808,000000,5.19,5.81,5.19,5.57,133491,0
+CPSS.US,D,20070809,000000,5.65,5.65,5.3,5.6,117073,0
+CPSS.US,D,20070810,000000,5.6,5.6,5.31,5.38,127078,0
+CPSS.US,D,20070813,000000,5.45,5.53,5.12,5.13,133585,0
+CPSS.US,D,20070814,000000,5.2,5.2,4.88,4.88,99943,0
+CPSS.US,D,20070815,000000,4.8,4.88,4.46,4.68,371959,0
+CPSS.US,D,20070816,000000,4.73,5,4.32,4.67,105473,0
+CPSS.US,D,20070817,000000,4.73,5.16,4.5,5.16,118747,0
+CPSS.US,D,20070820,000000,5.25,5.25,4.71,4.94,109439,0
+CPSS.US,D,20070821,000000,4.9,4.92,4.59,4.92,82341,0
+CPSS.US,D,20070822,000000,4.89,5.05,4.63,5.01,131596,0
+CPSS.US,D,20070823,000000,5.1,5.42,5.07,5.35,109790,0
+CPSS.US,D,20070824,000000,5.34,5.34,4.95,5.1,66423,0
+CPSS.US,D,20070827,000000,5.15,5.35,5.13,5.24,48230,0
+CPSS.US,D,20070828,000000,5.3,5.47,5.3,5.38,34322,0
+CPSS.US,D,20070829,000000,5.45,5.45,5.32,5.43,34509,0
+CPSS.US,D,20070830,000000,5.45,5.46,5.21,5.32,30756,0
+CPSS.US,D,20070831,000000,5.4,5.5,5.33,5.42,44520,0
+CPSS.US,D,20070904,000000,5.48,6.1,5.48,6.1,104451,0
+CPSS.US,D,20070905,000000,6.12,6.13,5.56,5.86,143338,0
+CPSS.US,D,20070906,000000,5.95,6,5.79,6,70685,0
+CPSS.US,D,20070907,000000,6,6,5.8,5.92,35463,0
+CPSS.US,D,20070910,000000,6,6,5.69,5.76,64553,0
+CPSS.US,D,20070911,000000,5.81,5.81,5.65,5.76,20947,0
+CPSS.US,D,20070912,000000,5.81,5.99,5.65,5.72,48614,0
+CPSS.US,D,20070913,000000,5.68,5.88,5.66,5.79,24422,0
+CPSS.US,D,20070914,000000,5.73,5.94,5.73,5.86,33228,0
+CPSS.US,D,20070917,000000,5.78,5.93,5.74,5.91,60501,0
+CPSS.US,D,20070918,000000,5.94,6,5.93,5.95,61077,0
+CPSS.US,D,20070919,000000,5.96,6.06,5.9,6.06,52553,0
+CPSS.US,D,20070920,000000,6.02,6.03,5.76,5.88,24023,0
+CPSS.US,D,20070921,000000,5.96,5.96,5.75,5.85,25510,0
+CPSS.US,D,20070924,000000,5.82,5.85,5.65,5.65,35623,0
+CPSS.US,D,20070925,000000,5.65,5.76,5.6,5.64,36719,0
+CPSS.US,D,20070926,000000,5.75,5.75,5.55,5.65,56270,0
+CPSS.US,D,20070927,000000,5.72,5.95,5.55,5.87,42418,0
+CPSS.US,D,20070928,000000,5.88,5.95,5.58,5.68,41736,0
+CPSS.US,D,20071001,000000,5.73,5.95,5.57,5.93,47106,0
+CPSS.US,D,20071002,000000,5.95,6.05,5.8,6,164451,0
+CPSS.US,D,20071003,000000,6,6.04,5.9,6,28817,0
+CPSS.US,D,20071004,000000,6.01,6.02,5.9,5.97,15419,0
+CPSS.US,D,20071005,000000,5.98,6.05,5.87,6.02,35906,0
+CPSS.US,D,20071008,000000,5.98,6.13,5.95,6.13,36806,0
+CPSS.US,D,20071009,000000,6.13,6.2,6.08,6.18,29182,0
+CPSS.US,D,20071010,000000,5.37,6.11,5.37,5.95,44071,0
+CPSS.US,D,20071011,000000,6.02,6.17,5.95,6.06,51207,0
+CPSS.US,D,20071012,000000,6.03,6.08,5.97,6.05,49953,0
+CPSS.US,D,20071015,000000,6.01,6.07,5.92,6.05,41711,0
+CPSS.US,D,20071016,000000,6.08,6.08,5.83,5.94,45435,0
+CPSS.US,D,20071017,000000,6,6,5.76,5.96,54071,0
+CPSS.US,D,20071018,000000,5.85,5.85,5.65,5.72,47772,0
+CPSS.US,D,20071019,000000,5.72,5.8,5.5,5.68,51308,0
+CPSS.US,D,20071022,000000,5.6,5.61,5.15,5.19,83648,0
+CPSS.US,D,20071023,000000,5.25,5.31,4.6,4.61,136486,0
+CPSS.US,D,20071024,000000,4.7,4.75,4.4,4.5,258719,0
+CPSS.US,D,20071025,000000,4.6,5.06,4.6,5.02,117687,0
+CPSS.US,D,20071026,000000,5.06,5.25,4.77,5.02,112595,0
+CPSS.US,D,20071029,000000,4.99,5.1,4.95,5.06,79285,0
+CPSS.US,D,20071030,000000,5.01,5.19,4.9,4.92,105483,0
+CPSS.US,D,20071031,000000,4.98,5,4.76,4.89,114990,0
+CPSS.US,D,20071101,000000,4.87,4.9,4.55,4.62,98832,0
+CPSS.US,D,20071102,000000,4.55,4.68,4.36,4.51,89760,0
+CPSS.US,D,20071105,000000,4.49,4.6,4.3,4.33,90268,0
+CPSS.US,D,20071106,000000,4.4,4.44,4.29,4.3,81827,0
+CPSS.US,D,20071107,000000,4.25,4.34,4.05,4.1,86186,0
+CPSS.US,D,20071108,000000,4.01,4.06,4,4.06,153734,0
+CPSS.US,D,20071109,000000,4.06,4.06,3.71,3.86,204613,0
+CPSS.US,D,20071112,000000,3.83,4,3.81,3.88,87365,0
+CPSS.US,D,20071113,000000,3.89,4.29,3.89,4.22,113333,0
+CPSS.US,D,20071114,000000,4.28,4.38,3.9,4.01,105640,0
+CPSS.US,D,20071115,000000,3.95,4.04,3.95,4,54081,0
+CPSS.US,D,20071116,000000,3.9,4.18,3.9,4.12,29788,0
+CPSS.US,D,20071119,000000,4.15,4.15,3.89,3.9,62226,0
+CPSS.US,D,20071120,000000,3.9,3.9,3.61,3.72,116609,0
+CPSS.US,D,20071121,000000,3.72,3.72,3.62,3.71,38451,0
+CPSS.US,D,20071123,000000,3.77,3.92,3.7,3.9,15037,0
+CPSS.US,D,20071126,000000,3.87,3.96,3.51,3.51,40700,0
+CPSS.US,D,20071127,000000,3.57,3.59,3.33,3.43,106762,0
+CPSS.US,D,20071128,000000,3.53,3.54,3.23,3.42,511760,0
+CPSS.US,D,20071129,000000,3.48,3.64,3.23,3.33,210760,0
+CPSS.US,D,20071130,000000,3.49,3.65,3.31,3.31,389013,0
+CPSS.US,D,20071203,000000,3.3,3.5,3.15,3.15,191114,0
+CPSS.US,D,20071204,000000,3.15,3.32,3,3.32,775850,0
+CPSS.US,D,20071205,000000,3.46,3.96,3.46,3.8,266103,0
+CPSS.US,D,20071206,000000,3.82,3.82,3.64,3.71,54392,0
+CPSS.US,D,20071207,000000,3.69,3.87,3.69,3.82,42172,0
+CPSS.US,D,20071210,000000,3.91,3.99,3.84,3.99,82380,0
+CPSS.US,D,20071211,000000,3.95,4.15,3.95,4.02,60146,0
+CPSS.US,D,20071212,000000,4.02,4.13,3.81,3.85,46420,0
+CPSS.US,D,20071213,000000,3.8,3.9,3.71,3.74,52283,0
+CPSS.US,D,20071214,000000,3.7,3.71,3.33,3.41,115652,0
+CPSS.US,D,20071217,000000,3.43,3.49,3.26,3.4,57117,0
+CPSS.US,D,20071218,000000,3.4,3.47,3.27,3.36,54684,0
+CPSS.US,D,20071219,000000,3.33,3.4,3.28,3.38,43840,0
+CPSS.US,D,20071220,000000,3.4,3.48,3.39,3.43,47609,0
+CPSS.US,D,20071221,000000,3.46,3.62,3.43,3.56,61493,0
+CPSS.US,D,20071224,000000,3.6,3.7,3.47,3.61,38204,0
+CPSS.US,D,20071226,000000,3.57,3.69,3.56,3.63,32777,0
+CPSS.US,D,20071227,000000,3.61,3.61,3.38,3.51,52933,0
+CPSS.US,D,20071228,000000,3.51,3.61,3.43,3.48,63419,0
+CPSS.US,D,20071231,000000,3.44,3.49,3.31,3.35,106332,0
+CPSS.US,D,20080102,000000,3.39,3.58,3.38,3.51,78467,0
+CPSS.US,D,20080103,000000,3.48,3.48,3.31,3.31,94058,0
+CPSS.US,D,20080104,000000,3.3,3.46,3.3,3.41,41085,0
+CPSS.US,D,20080107,000000,3.42,3.45,3.25,3.29,83206,0
+CPSS.US,D,20080108,000000,3.28,3.38,3.25,3.28,51456,0
+CPSS.US,D,20080109,000000,3.32,3.32,2.56,2.84,279845,0
+CPSS.US,D,20080110,000000,2.84,2.92,2.75,2.89,142359,0
+CPSS.US,D,20080111,000000,2.89,3.02,2.82,3,84250,0
+CPSS.US,D,20080114,000000,2.99,2.99,2.7,2.96,44818,0
+CPSS.US,D,20080115,000000,2.88,2.98,2.73,2.97,66874,0
+CPSS.US,D,20080116,000000,2.9,2.96,2.8,2.94,148348,0
+CPSS.US,D,20080117,000000,2.86,2.99,2.85,2.95,54582,0
+CPSS.US,D,20080118,000000,2.95,2.98,2.75,2.81,45516,0
+CPSS.US,D,20080122,000000,2.7,2.77,2.5,2.74,72888,0
+CPSS.US,D,20080123,000000,2.85,2.86,2.59,2.64,121113,0
+CPSS.US,D,20080124,000000,2.65,3.1,2.65,3.1,81203,0
+CPSS.US,D,20080125,000000,3.11,3.12,3,3.11,68244,0
+CPSS.US,D,20080128,000000,3.09,3.09,2.95,3,61892,0
+CPSS.US,D,20080129,000000,3.05,3.17,2.96,3.16,37500,0
+CPSS.US,D,20080130,000000,3.12,3.2,2.96,3.18,88100,0
+CPSS.US,D,20080131,000000,3.16,3.36,3.16,3.36,40766,0
+CPSS.US,D,20080201,000000,3.4,3.48,3.28,3.47,35426,0
+CPSS.US,D,20080204,000000,3.43,3.52,3.4,3.51,27980,0
+CPSS.US,D,20080205,000000,3.47,3.47,3.28,3.29,25408,0
+CPSS.US,D,20080206,000000,3.35,3.35,3.18,3.21,14285,0
+CPSS.US,D,20080207,000000,3.15,3.19,3.01,3.12,55212,0
+CPSS.US,D,20080208,000000,3.09,3.11,2.97,2.97,47459,0
+CPSS.US,D,20080211,000000,3,3.04,2.78,2.79,64248,0
+CPSS.US,D,20080212,000000,2.78,2.95,2.78,2.85,68106,0
+CPSS.US,D,20080213,000000,3.21,3.55,3.17,3.54,247382,0
+CPSS.US,D,20080214,000000,3.54,3.61,3.31,3.45,117764,0
+CPSS.US,D,20080215,000000,3.44,3.44,3.17,3.32,80214,0
+CPSS.US,D,20080219,000000,3.32,3.48,3.3,3.45,57412,0
+CPSS.US,D,20080220,000000,3.38,3.4,3.28,3.35,17450,0
+CPSS.US,D,20080221,000000,3.34,3.49,3.32,3.43,39469,0
+CPSS.US,D,20080222,000000,3.3,3.43,3.3,3.4,19360,0
+CPSS.US,D,20080225,000000,3.39,3.42,3.35,3.4,39414,0
+CPSS.US,D,20080226,000000,3.38,3.48,3.37,3.39,23600,0
+CPSS.US,D,20080227,000000,3.37,3.43,3.26,3.3,40275,0
+CPSS.US,D,20080228,000000,3.25,3.35,3.25,3.3,27109,0
+CPSS.US,D,20080229,000000,3.28,3.28,3.05,3.14,93517,0
+CPSS.US,D,20080303,000000,3.1,3.1,3,3.05,29475,0
+CPSS.US,D,20080304,000000,3.07,3.07,2.91,2.96,37689,0
+CPSS.US,D,20080305,000000,2.96,3.5,2.8,2.92,198084,0
+CPSS.US,D,20080306,000000,2.92,2.92,2.6,2.7,56741,0
+CPSS.US,D,20080307,000000,2.7,2.7,2.52,2.53,54354,0
+CPSS.US,D,20080310,000000,2.55,2.61,2.43,2.45,64343,0
+CPSS.US,D,20080311,000000,2.44,2.72,2.44,2.72,82935,0
+CPSS.US,D,20080312,000000,2.7,2.7,2.5,2.56,39194,0
+CPSS.US,D,20080313,000000,2.52,2.6,2.52,2.56,11783,0
+CPSS.US,D,20080314,000000,2.59,2.64,2.42,2.6,24134,0
+CPSS.US,D,20080317,000000,2.51,2.55,2.21,2.21,72503,0
+CPSS.US,D,20080318,000000,2.29,2.5,2.25,2.35,93230,0
+CPSS.US,D,20080319,000000,2.37,2.41,2.29,2.35,42000,0
+CPSS.US,D,20080320,000000,2.34,2.46,2.11,2.35,66067,0
+CPSS.US,D,20080324,000000,2.31,2.66,2.26,2.61,70372,0
+CPSS.US,D,20080325,000000,2.57,3.22,2.45,3.22,96023,0
+CPSS.US,D,20080326,000000,3.12,3.15,2.75,2.75,67256,0
+CPSS.US,D,20080327,000000,2.78,2.92,2.78,2.88,18239,0
+CPSS.US,D,20080328,000000,2.91,2.91,2.52,2.61,51361,0
+CPSS.US,D,20080331,000000,2.74,2.84,2.69,2.84,25289,0
+CPSS.US,D,20080401,000000,2.84,2.84,2.66,2.79,42413,0
+CPSS.US,D,20080402,000000,2.81,2.85,2.79,2.85,13250,0
+CPSS.US,D,20080403,000000,2.82,2.85,2.76,2.76,21200,0
+CPSS.US,D,20080404,000000,2.74,2.8,2.73,2.75,15390,0
+CPSS.US,D,20080407,000000,2.81,3.01,2.78,2.93,53934,0
+CPSS.US,D,20080408,000000,2.91,3.01,2.91,3,14268,0
+CPSS.US,D,20080409,000000,2.95,3,2.85,2.9,14499,0
+CPSS.US,D,20080410,000000,2.87,3,2.86,3,22800,0
+CPSS.US,D,20080411,000000,2.82,2.98,2.78,2.98,34337,0
+CPSS.US,D,20080414,000000,3,3.06,2.93,2.99,101589,0
+CPSS.US,D,20080415,000000,3,3.09,2.85,2.92,58890,0
+CPSS.US,D,20080416,000000,2.96,3.17,2.75,3.11,66570,0
+CPSS.US,D,20080417,000000,3.15,3.15,2.89,3.05,46412,0
+CPSS.US,D,20080418,000000,3.1,3.18,2.74,3,70376,0
+CPSS.US,D,20080421,000000,2.95,2.95,2.91,2.94,6500,0
+CPSS.US,D,20080422,000000,2.9,2.93,2.8,2.8,54436,0
+CPSS.US,D,20080423,000000,2.8,2.91,2.8,2.8,41832,0
+CPSS.US,D,20080424,000000,2.84,2.88,2.8,2.84,23492,0
+CPSS.US,D,20080425,000000,2.82,2.84,2.8,2.82,18494,0
+CPSS.US,D,20080428,000000,2.88,3.16,2.8,2.91,86075,0
+CPSS.US,D,20080429,000000,2.9,3.04,2.9,2.95,31965,0
+CPSS.US,D,20080430,000000,2.94,2.94,2.9,2.9,32285,0
+CPSS.US,D,20080501,000000,2.9,3,2.9,2.92,40940,0
+CPSS.US,D,20080502,000000,2.9,3,2.9,2.94,16950,0
+CPSS.US,D,20080505,000000,2.9,2.96,2.9,2.9,30135,0
+CPSS.US,D,20080506,000000,2.99,2.99,2.9,2.92,8616,0
+CPSS.US,D,20080507,000000,2.9,2.95,2.9,2.95,65196,0
+CPSS.US,D,20080508,000000,2.99,2.99,2.95,2.95,43509,0
+CPSS.US,D,20080509,000000,2.95,3,2.93,2.93,22856,0
+CPSS.US,D,20080512,000000,2.89,2.9,2.85,2.89,15223,0
+CPSS.US,D,20080513,000000,2.9,2.9,2.75,2.76,29776,0
+CPSS.US,D,20080514,000000,2.88,2.88,2.78,2.8,26786,0
+CPSS.US,D,20080515,000000,2.76,2.87,2.7,2.85,23100,0
+CPSS.US,D,20080516,000000,2.8,2.83,2.77,2.77,24600,0
+CPSS.US,D,20080519,000000,2.84,2.98,2.69,2.78,30044,0
+CPSS.US,D,20080520,000000,2.81,2.83,2.72,2.77,20851,0
+CPSS.US,D,20080521,000000,2.85,2.85,2.76,2.78,13894,0
+CPSS.US,D,20080522,000000,2.82,2.85,2.77,2.77,21190,0
+CPSS.US,D,20080523,000000,2.76,2.81,2.76,2.8,13690,0
+CPSS.US,D,20080527,000000,2.76,2.81,2.76,2.77,41217,0
+CPSS.US,D,20080528,000000,2.82,2.82,2.75,2.76,16341,0
+CPSS.US,D,20080529,000000,2.85,2.85,2.75,2.76,30378,0
+CPSS.US,D,20080530,000000,2.8,2.85,2.77,2.85,26346,0
+CPSS.US,D,20080602,000000,2.8,2.84,2.75,2.75,29496,0
+CPSS.US,D,20080603,000000,2.83,2.83,2.78,2.79,16557,0
+CPSS.US,D,20080604,000000,2.76,2.85,2.75,2.76,29200,0
+CPSS.US,D,20080605,000000,2.82,2.84,2.75,2.8,18352,0
+CPSS.US,D,20080606,000000,2.76,2.8,2.73,2.73,41806,0
+CPSS.US,D,20080609,000000,2.73,2.78,2.7,2.72,23840,0
+CPSS.US,D,20080610,000000,2.69,2.8,2.69,2.76,12500,0
+CPSS.US,D,20080611,000000,2.77,2.79,2.72,2.73,11281,0
+CPSS.US,D,20080612,000000,2.71,2.75,2.71,2.75,16800,0
+CPSS.US,D,20080613,000000,2.73,2.78,2.61,2.78,11917,0
+CPSS.US,D,20080616,000000,2.71,2.81,2.65,2.8,16238,0
+CPSS.US,D,20080617,000000,2.78,2.78,2.69,2.7,22179,0
+CPSS.US,D,20080618,000000,2.67,2.72,2.65,2.69,20230,0
+CPSS.US,D,20080619,000000,2.68,2.7,2.68,2.68,9110,0
+CPSS.US,D,20080620,000000,2.65,2.74,2.64,2.64,14013,0
+CPSS.US,D,20080623,000000,2.64,2.64,2.54,2.57,16780,0
+CPSS.US,D,20080624,000000,2.5,2.62,2.5,2.62,4194,0
+CPSS.US,D,20080625,000000,2.63,2.67,2.52,2.54,11154,0
+CPSS.US,D,20080626,000000,2.53,2.53,2.27,2.4,39475,0
+CPSS.US,D,20080627,000000,2.5,2.51,1.76,2.09,89195,0
+CPSS.US,D,20080630,000000,2.06,2.08,1.13,1.47,132730,0
+CPSS.US,D,20080701,000000,1.9,1.9,1.48,1.6,115042,0
+CPSS.US,D,20080702,000000,1.54,1.58,1.5,1.53,27391,0
+CPSS.US,D,20080703,000000,1.54,1.55,1.54,1.55,10445,0
+CPSS.US,D,20080707,000000,1.53,1.79,1.53,1.78,55424,0
+CPSS.US,D,20080708,000000,1.9,1.9,1.55,1.72,35934,0
+CPSS.US,D,20080709,000000,1.71,1.76,1.53,1.75,40137,0
+CPSS.US,D,20080710,000000,1.72,1.79,1.7,1.78,16989,0
+CPSS.US,D,20080711,000000,1.79,1.91,1.79,1.89,8300,0
+CPSS.US,D,20080714,000000,1.62,2,1.62,2,14433,0
+CPSS.US,D,20080715,000000,1.95,2.15,1.93,2.14,18564,0
+CPSS.US,D,20080716,000000,2.2,2.37,1.9,2.12,85867,0
+CPSS.US,D,20080717,000000,2.04,2.18,2.04,2.12,34650,0
+CPSS.US,D,20080718,000000,2.03,2.11,2.03,2.11,12429,0
+CPSS.US,D,20080721,000000,2.11,2.21,1.9,2,63930,0
+CPSS.US,D,20080722,000000,1.92,2.17,1.91,2.17,46702,0
+CPSS.US,D,20080723,000000,2.1,2.15,2.09,2.15,10090,0
+CPSS.US,D,20080724,000000,2.06,2.15,2.06,2.14,22722,0
+CPSS.US,D,20080725,000000,2.11,2.2,2.11,2.18,21015,0
+CPSS.US,D,20080728,000000,2.14,2.16,2.08,2.09,16255,0
+CPSS.US,D,20080729,000000,2.14,2.2,2.13,2.2,16550,0
+CPSS.US,D,20080730,000000,2.18,2.2,2.17,2.2,10050,0
+CPSS.US,D,20080731,000000,2.11,2.2,2.03,2.2,7300,0
+CPSS.US,D,20080801,000000,2.12,2.13,2.07,2.13,28298,0
+CPSS.US,D,20080804,000000,2.12,2.14,2.09,2.12,8900,0
+CPSS.US,D,20080805,000000,2.2,2.2,2.17,2.18,11614,0
+CPSS.US,D,20080806,000000,2.2,2.2,2.11,2.17,12514,0
+CPSS.US,D,20080807,000000,2.1,2.17,1.97,2,20725,0
+CPSS.US,D,20080808,000000,2.04,2.07,1.98,2,5300,0
+CPSS.US,D,20080811,000000,2,2.03,1.99,2,10329,0
+CPSS.US,D,20080812,000000,2.03,2.04,1.99,1.99,11060,0
+CPSS.US,D,20080813,000000,1.98,1.99,1.95,1.98,6010,0
+CPSS.US,D,20080814,000000,1.94,1.98,1.84,1.84,49256,0
+CPSS.US,D,20080815,000000,1.88,1.88,1.64,1.74,38988,0
+CPSS.US,D,20080818,000000,1.7,1.75,1.66,1.66,22713,0
+CPSS.US,D,20080819,000000,1.7,1.7,1.43,1.43,38828,0
+CPSS.US,D,20080820,000000,1.45,1.51,1.45,1.47,11200,0
+CPSS.US,D,20080821,000000,1.46,1.52,1.36,1.4,45325,0
+CPSS.US,D,20080822,000000,1.46,1.86,1.41,1.86,31954,0
+CPSS.US,D,20080825,000000,1.55,1.68,1.55,1.68,16701,0
+CPSS.US,D,20080826,000000,1.71,1.73,1.69,1.71,6905,0
+CPSS.US,D,20080827,000000,1.74,1.89,1.66,1.86,17316,0
+CPSS.US,D,20080828,000000,1.9,2.01,1.88,2,66025,0
+CPSS.US,D,20080829,000000,1.99,2.2,1.94,2.15,43434,0
+CPSS.US,D,20080902,000000,2.11,2.17,2.08,2.08,22451,0
+CPSS.US,D,20080903,000000,2.09,2.09,1.95,1.95,20670,0
+CPSS.US,D,20080904,000000,1.99,1.99,1.74,1.84,7018,0
+CPSS.US,D,20080905,000000,1.84,1.84,1.68,1.78,47331,0
+CPSS.US,D,20080908,000000,1.82,1.87,1.61,1.85,41300,0
+CPSS.US,D,20080909,000000,1.94,1.94,1.6,1.75,40468,0
+CPSS.US,D,20080910,000000,1.68,1.72,1.62,1.63,10775,0
+CPSS.US,D,20080911,000000,1.56,1.75,1.56,1.7,14195,0
+CPSS.US,D,20080912,000000,1.68,1.7,1.45,1.67,66676,0
+CPSS.US,D,20080915,000000,1.65,1.73,1.5,1.6,26062,0
+CPSS.US,D,20080916,000000,1.5,1.52,1.47,1.49,14055,0
+CPSS.US,D,20080917,000000,1.45,1.45,1.24,1.29,32642,0
+CPSS.US,D,20080918,000000,1.26,1.6,1.22,1.6,115932,0
+CPSS.US,D,20080919,000000,1.73,1.85,1.49,1.6,288162,0
+CPSS.US,D,20080922,000000,1.52,1.89,1.38,1.79,91345,0
+CPSS.US,D,20080923,000000,1.61,1.83,1.61,1.8,14005,0
+CPSS.US,D,20080924,000000,1.8,2.74,1.8,2.21,331559,0
+CPSS.US,D,20080925,000000,2.65,2.85,2.48,2.84,500017,0
+CPSS.US,D,20080926,000000,2.69,2.83,2.26,2.77,387815,0
+CPSS.US,D,20080929,000000,2.78,2.8,1.32,1.75,103836,0
+CPSS.US,D,20080930,000000,1.95,2.42,1.9,2.3,54451,0
+CPSS.US,D,20081001,000000,2.23,2.3,2.1,2.23,26500,0
+CPSS.US,D,20081002,000000,2.4,2.4,2.01,2.37,23010,0
+CPSS.US,D,20081003,000000,2.44,2.58,2.11,2.33,19940,0
+CPSS.US,D,20081006,000000,2.22,2.22,1.85,1.9,23362,0
+CPSS.US,D,20081007,000000,1.85,2.1,1.85,1.9,14668,0
+CPSS.US,D,20081008,000000,1.63,1.73,1.58,1.73,24857,0
+CPSS.US,D,20081009,000000,1.72,1.73,1.53,1.55,16114,0
+CPSS.US,D,20081010,000000,1.53,1.55,1.18,1.32,52958,0
+CPSS.US,D,20081013,000000,1.35,1.69,1.34,1.66,34311,0
+CPSS.US,D,20081014,000000,1.72,1.73,1.7,1.73,6044,0
+CPSS.US,D,20081015,000000,1.72,1.87,1.33,1.56,65082,0
+CPSS.US,D,20081016,000000,1.48,1.76,1.29,1.55,18827,0
+CPSS.US,D,20081017,000000,1.57,1.73,1.41,1.58,13105,0
+CPSS.US,D,20081020,000000,1.54,1.8,1.44,1.44,118783,0
+CPSS.US,D,20081021,000000,1.54,1.56,1.54,1.54,9155,0
+CPSS.US,D,20081022,000000,1.6,1.6,1.4,1.41,13700,0
+CPSS.US,D,20081023,000000,1.37,1.52,1.35,1.4,77121,0
+CPSS.US,D,20081024,000000,1.47,1.54,1.25,1.32,38020,0
+CPSS.US,D,20081027,000000,1.25,1.35,1.16,1.17,56150,0
+CPSS.US,D,20081028,000000,1.15,1.27,1.14,1.14,17813,0
+CPSS.US,D,20081029,000000,1.1,1.1,0.93,1.1,22300,0
+CPSS.US,D,20081030,000000,1.1,1.3,1,1.07,15950,0
+CPSS.US,D,20081031,000000,1.1,1.1,0.99,1.09,27007,0
+CPSS.US,D,20081103,000000,1.08,1.08,0.91,1,28899,0
+CPSS.US,D,20081104,000000,1.03,1.03,0.96,0.99,54349,0
+CPSS.US,D,20081105,000000,0.99,0.99,0.95,0.95,4900,0
+CPSS.US,D,20081106,000000,0.98,0.99,0.98,0.99,6500,0
+CPSS.US,D,20081107,000000,0.98,0.99,0.95,0.98,5532,0
+CPSS.US,D,20081110,000000,0.98,1,0.94,0.94,21500,0
+CPSS.US,D,20081111,000000,0.98,0.98,0.91,0.96,4000,0
+CPSS.US,D,20081112,000000,0.95,0.95,0.86,0.87,4683,0
+CPSS.US,D,20081113,000000,0.89,0.92,0.52,0.79,26140,0
+CPSS.US,D,20081114,000000,0.82,0.94,0.82,0.84,16660,0
+CPSS.US,D,20081117,000000,0.85,0.86,0.81,0.82,9568,0
+CPSS.US,D,20081118,000000,0.66,0.81,0.66,0.76,44425,0
+CPSS.US,D,20081119,000000,0.75,0.86,0.75,0.79,9851,0
+CPSS.US,D,20081120,000000,0.75,0.78,0.66,0.66,39633,0
+CPSS.US,D,20081121,000000,0.61,0.77,0.37,0.57,93928,0
+CPSS.US,D,20081124,000000,0.78,0.78,0.45,0.73,25504,0
+CPSS.US,D,20081125,000000,0.7,1.03,0.7,0.88,37500,0
+CPSS.US,D,20081126,000000,0.8,0.94,0.75,0.9,32632,0
+CPSS.US,D,20081128,000000,0.94,1.03,0.92,1.02,27510,0
+CPSS.US,D,20081201,000000,0.99,1,0.83,0.84,4755,0
+CPSS.US,D,20081202,000000,0.9,0.9,0.8,0.81,24682,0
+CPSS.US,D,20081203,000000,0.88,0.88,0.84,0.84,5100,0
+CPSS.US,D,20081204,000000,0.85,0.86,0.81,0.85,11110,0
+CPSS.US,D,20081205,000000,0.8,0.8,0.74,0.74,7526,0
+CPSS.US,D,20081208,000000,0.8,0.8,0.66,0.79,27945,0
+CPSS.US,D,20081209,000000,0.66,0.81,0.66,0.81,21557,0
+CPSS.US,D,20081210,000000,0.78,0.78,0.76,0.77,7400,0
+CPSS.US,D,20081211,000000,0.8,0.8,0.74,0.74,6500,0
+CPSS.US,D,20081212,000000,0.8,0.8,0.73,0.73,8891,0
+CPSS.US,D,20081215,000000,0.72,0.74,0.72,0.72,5535,0
+CPSS.US,D,20081216,000000,0.75,0.75,0.68,0.7,13184,0
+CPSS.US,D,20081217,000000,0.7,0.7,0.53,0.63,12816,0
+CPSS.US,D,20081218,000000,0.73,0.73,0.53,0.54,144064,0
+CPSS.US,D,20081219,000000,0.55,0.67,0.53,0.56,39572,0
+CPSS.US,D,20081222,000000,0.56,0.7,0.55,0.56,6990,0
+CPSS.US,D,20081223,000000,0.62,0.64,0.48,0.48,25872,0
+CPSS.US,D,20081224,000000,0.49,0.54,0.49,0.52,41391,0
+CPSS.US,D,20081226,000000,0.52,0.58,0.52,0.58,4900,0
+CPSS.US,D,20081229,000000,0.55,0.58,0.4,0.41,114550,0
+CPSS.US,D,20081230,000000,0.42,0.45,0.42,0.42,40503,0
+CPSS.US,D,20081231,000000,0.38,0.43,0.38,0.4,30162,0
+CPSS.US,D,20090102,000000,0.4,0.64,0.4,0.57,37681,0
+CPSS.US,D,20090105,000000,0.42,0.6,0.42,0.52,14347,0
+CPSS.US,D,20090106,000000,0.57,0.58,0.55,0.57,24060,0
+CPSS.US,D,20090107,000000,0.56,0.62,0.55,0.6,30909,0
+CPSS.US,D,20090108,000000,0.56,0.57,0.56,0.56,136325,0
+CPSS.US,D,20090109,000000,0.57,0.57,0.56,0.57,4222,0
+CPSS.US,D,20090112,000000,0.55,0.57,0.55,0.56,4280,0
+CPSS.US,D,20090113,000000,0.57,0.6,0.57,0.59,7600,0
+CPSS.US,D,20090114,000000,0.6,0.65,0.57,0.57,4400,0
+CPSS.US,D,20090115,000000,0.57,0.6,0.55,0.59,8403,0
+CPSS.US,D,20090116,000000,0.59,0.59,0.56,0.56,4660,0
+CPSS.US,D,20090120,000000,0.5,0.57,0.5,0.56,12698,0
+CPSS.US,D,20090121,000000,0.51,0.61,0.51,0.61,48070,0
+CPSS.US,D,20090122,000000,0.52,0.57,0.5,0.5,4200,0
+CPSS.US,D,20090123,000000,0.56,0.57,0.5,0.52,6574,0
+CPSS.US,D,20090126,000000,0.54,0.57,0.53,0.55,5063,0
+CPSS.US,D,20090127,000000,0.53,0.57,0.53,0.55,3793,0
+CPSS.US,D,20090128,000000,0.53,0.55,0.45,0.55,8150,0
+CPSS.US,D,20090129,000000,0.55,0.55,0.51,0.52,13036,0
+CPSS.US,D,20090130,000000,0.54,0.55,0.53,0.53,5011,0
+CPSS.US,D,20090202,000000,0.5,0.53,0.5,0.5,11855,0
+CPSS.US,D,20090203,000000,0.55,0.55,0.41,0.42,44299,0
+CPSS.US,D,20090204,000000,0.5,0.52,0.46,0.47,12685,0
+CPSS.US,D,20090205,000000,0.41,0.46,0.4,0.44,12200,0
+CPSS.US,D,20090206,000000,0.42,0.46,0.42,0.44,18500,0
+CPSS.US,D,20090209,000000,0.44,0.46,0.44,0.46,44100,0
+CPSS.US,D,20090210,000000,0.5,0.5,0.44,0.45,7300,0
+CPSS.US,D,20090211,000000,0.45,0.48,0.44,0.45,19956,0
+CPSS.US,D,20090212,000000,0.44,0.47,0.44,0.46,11416,0
+CPSS.US,D,20090213,000000,0.43,0.49,0.43,0.46,1500,0
+CPSS.US,D,20090217,000000,0.42,0.47,0.42,0.46,36600,0
+CPSS.US,D,20090218,000000,0.5,0.54,0.47,0.47,44423,0
+CPSS.US,D,20090219,000000,0.52,0.55,0.51,0.51,7600,0
+CPSS.US,D,20090220,000000,0.49,0.49,0.25,0.25,57260,0
+CPSS.US,D,20090223,000000,0.3,0.35,0.27,0.32,109378,0
+CPSS.US,D,20090224,000000,0.48,0.48,0.37,0.39,20120,0
+CPSS.US,D,20090225,000000,0.39,0.4,0.39,0.4,18118,0
+CPSS.US,D,20090226,000000,0.5,0.5,0.48,0.48,1400,0
+CPSS.US,D,20090227,000000,0.48,0.48,0.43,0.43,4400,0
+CPSS.US,D,20090302,000000,0.4,0.41,0.26,0.38,22585,0
+CPSS.US,D,20090303,000000,0.39,0.39,0.35,0.35,33581,0
+CPSS.US,D,20090304,000000,0.4,0.4,0.39,0.4,2800,0
+CPSS.US,D,20090305,000000,0.39,0.4,0.36,0.36,11000,0
+CPSS.US,D,20090306,000000,0.27,0.36,0.27,0.35,6009,0
+CPSS.US,D,20090309,000000,0.3,0.38,0.3,0.34,15262,0
+CPSS.US,D,20090310,000000,0.38,0.39,0.38,0.38,54803,0
+CPSS.US,D,20090311,000000,0.37,0.37,0.36,0.36,17700,0
+CPSS.US,D,20090312,000000,0.38,0.38,0.34,0.36,11400,0
+CPSS.US,D,20090313,000000,0.37,0.8,0.3,0.33,43777,0
+CPSS.US,D,20090316,000000,0.35,0.42,0.33,0.37,55740,0
+CPSS.US,D,20090317,000000,0.36,0.73,0.33,0.4,73084,0
+CPSS.US,D,20090318,000000,0.35,0.44,0.35,0.38,54050,0
+CPSS.US,D,20090319,000000,0.43,0.44,0.34,0.37,23341,0
+CPSS.US,D,20090320,000000,0.48,0.48,0.28,0.28,21472,0
+CPSS.US,D,20090323,000000,0.59,0.59,0.36,0.51,69730,0
+CPSS.US,D,20090324,000000,0.59,0.65,0.36,0.49,64235,0
+CPSS.US,D,20090325,000000,0.49,0.52,0.49,0.49,45238,0
+CPSS.US,D,20090326,000000,0.61,0.62,0.52,0.56,19733,0
+CPSS.US,D,20090327,000000,0.56,0.64,0.55,0.57,5900,0
+CPSS.US,D,20090330,000000,0.52,0.54,0.5,0.5,10265,0
+CPSS.US,D,20090331,000000,0.58,0.65,0.5,0.5,67119,0
+CPSS.US,D,20090401,000000,0.42,0.6,0.42,0.5,49898,0
+CPSS.US,D,20090402,000000,0.5,0.5,0.41,0.45,13763,0
+CPSS.US,D,20090403,000000,0.48,0.58,0.4,0.49,40553,0
+CPSS.US,D,20090406,000000,0.53,0.53,0.41,0.45,22990,0
+CPSS.US,D,20090407,000000,0.44,0.46,0.44,0.44,8050,0
+CPSS.US,D,20090408,000000,0.43,0.47,0.43,0.47,2600,0
+CPSS.US,D,20090409,000000,0.5,0.51,0.42,0.44,88943,0
+CPSS.US,D,20090413,000000,0.49,0.5,0.45,0.5,60150,0
+CPSS.US,D,20090414,000000,0.49,0.5,0.49,0.5,10794,0
+CPSS.US,D,20090415,000000,0.48,0.55,0.48,0.54,51995,0
+CPSS.US,D,20090416,000000,0.52,0.56,0.5,0.52,46568,0
+CPSS.US,D,20090417,000000,0.55,0.62,0.55,0.6,26713,0
+CPSS.US,D,20090420,000000,0.59,0.6,0.54,0.57,25048,0
+CPSS.US,D,20090421,000000,0.59,0.63,0.59,0.61,10100,0
+CPSS.US,D,20090422,000000,0.63,0.63,0.62,0.62,9600,0
+CPSS.US,D,20090423,000000,0.62,0.62,0.6,0.6,13407,0
+CPSS.US,D,20090424,000000,0.5,0.7,0.5,0.7,41669,0
+CPSS.US,D,20090427,000000,0.68,0.68,0.55,0.56,19060,0
+CPSS.US,D,20090428,000000,0.58,0.64,0.55,0.64,17565,0
+CPSS.US,D,20090429,000000,0.62,0.71,0.62,0.71,30472,0
+CPSS.US,D,20090430,000000,0.71,0.75,0.71,0.72,23970,0
+CPSS.US,D,20090501,000000,0.63,0.74,0.63,0.72,9300,0
+CPSS.US,D,20090504,000000,0.73,0.75,0.73,0.74,2700,0
+CPSS.US,D,20090505,000000,0.69,0.77,0.63,0.77,8500,0
+CPSS.US,D,20090506,000000,0.75,0.95,0.75,0.91,42714,0
+CPSS.US,D,20090507,000000,0.93,0.95,0.9,0.9,15089,0
+CPSS.US,D,20090508,000000,0.99,1,0.93,1,16850,0
+CPSS.US,D,20090511,000000,1,1.07,0.86,1.07,182285,0
+CPSS.US,D,20090512,000000,1.15,1.15,0.96,0.97,29282,0
+CPSS.US,D,20090513,000000,0.99,1,0.67,0.77,38435,0
+CPSS.US,D,20090514,000000,0.77,1.05,0.77,0.98,102459,0
+CPSS.US,D,20090515,000000,1.05,1.05,0.92,0.92,60849,0
+CPSS.US,D,20090518,000000,0.88,0.91,0.85,0.85,28921,0
+CPSS.US,D,20090519,000000,0.87,0.88,0.85,0.85,25083,0
+CPSS.US,D,20090520,000000,0.86,0.9,0.86,0.9,3275,0
+CPSS.US,D,20090521,000000,0.89,0.9,0.89,0.9,6812,0
+CPSS.US,D,20090522,000000,0.9,0.9,0.87,0.87,3756,0
+CPSS.US,D,20090526,000000,0.9,0.94,0.88,0.9,6775,0
+CPSS.US,D,20090527,000000,0.92,1.01,0.89,1.01,29193,0
+CPSS.US,D,20090528,000000,1.05,1.06,0.95,0.99,31672,0
+CPSS.US,D,20090529,000000,0.97,1.02,0.97,0.98,2257,0
+CPSS.US,D,20090601,000000,1.01,1.08,1.01,1.07,95810,0
+CPSS.US,D,20090602,000000,1,1.05,1,1.02,13670,0
+CPSS.US,D,20090603,000000,1.02,1.02,0.99,0.99,14424,0
+CPSS.US,D,20090604,000000,0.96,1,0.95,0.96,10103,0
+CPSS.US,D,20090605,000000,0.97,1,0.96,0.96,7803,0
+CPSS.US,D,20090608,000000,0.97,0.99,0.9,0.9,16028,0
+CPSS.US,D,20090609,000000,0.91,0.91,0.9,0.9,2600,0
+CPSS.US,D,20090610,000000,0.9,0.9,0.9,0.9,11260,0
+CPSS.US,D,20090611,000000,0.93,0.94,0.83,0.86,31485,0
+CPSS.US,D,20090612,000000,0.84,0.86,0.84,0.84,5919,0
+CPSS.US,D,20090615,000000,0.84,0.87,0.84,0.87,5463,0
+CPSS.US,D,20090616,000000,0.86,0.89,0.86,0.86,5526,0
+CPSS.US,D,20090617,000000,0.86,0.91,0.78,0.91,18300,0
+CPSS.US,D,20090618,000000,0.83,0.83,0.8,0.81,4501,0
+CPSS.US,D,20090619,000000,0.81,0.93,0.78,0.93,30766,0
+CPSS.US,D,20090622,000000,0.82,0.85,0.73,0.75,16853,0
+CPSS.US,D,20090623,000000,0.69,0.72,0.69,0.71,5739,0
+CPSS.US,D,20090624,000000,0.78,0.78,0.71,0.71,4422,0
+CPSS.US,D,20090625,000000,0.71,0.73,0.69,0.69,5000,0
+CPSS.US,D,20090626,000000,0.69,0.69,0.6,0.6,87772,0
+CPSS.US,D,20090629,000000,0.56,0.63,0.56,0.59,61697,0
+CPSS.US,D,20090630,000000,0.6,0.61,0.59,0.59,3538,0
+CPSS.US,D,20090701,000000,0.58,0.62,0.58,0.58,36664,0
+CPSS.US,D,20090702,000000,0.6,0.61,0.58,0.58,6285,0
+CPSS.US,D,20090706,000000,0.59,0.6,0.58,0.59,6100,0
+CPSS.US,D,20090707,000000,0.58,0.58,0.51,0.51,40232,0
+CPSS.US,D,20090708,000000,0.52,0.54,0.51,0.51,9761,0
+CPSS.US,D,20090709,000000,0.53,0.53,0.51,0.51,10605,0
+CPSS.US,D,20090710,000000,0.5,0.55,0.48,0.52,47446,0
+CPSS.US,D,20090713,000000,0.52,0.53,0.49,0.49,21791,0
+CPSS.US,D,20090714,000000,0.52,0.52,0.49,0.49,6781,0
+CPSS.US,D,20090715,000000,0.52,0.56,0.5,0.53,77076,0
+CPSS.US,D,20090716,000000,0.52,0.56,0.5,0.5,24032,0
+CPSS.US,D,20090717,000000,0.54,0.54,0.49,0.49,23665,0
+CPSS.US,D,20090720,000000,0.51,0.52,0.49,0.51,9900,0
+CPSS.US,D,20090721,000000,0.51,0.51,0.49,0.5,2300,0
+CPSS.US,D,20090722,000000,0.51,0.55,0.46,0.47,58600,0
+CPSS.US,D,20090723,000000,0.48,0.53,0.48,0.5,77500,0
+CPSS.US,D,20090724,000000,0.55,0.66,0.51,0.59,34688,0
+CPSS.US,D,20090727,000000,0.62,0.66,0.57,0.58,18705,0
+CPSS.US,D,20090728,000000,0.59,0.59,0.51,0.55,12600,0
+CPSS.US,D,20090729,000000,0.6,0.6,0.51,0.57,43300,0
+CPSS.US,D,20090730,000000,0.53,0.63,0.52,0.63,29971,0
+CPSS.US,D,20090731,000000,0.65,0.81,0.65,0.75,88405,0
+CPSS.US,D,20090803,000000,0.8,0.81,0.72,0.72,22943,0
+CPSS.US,D,20090804,000000,0.74,0.95,0.73,0.88,28643,0
+CPSS.US,D,20090805,000000,0.95,0.95,0.87,0.9,29036,0
+CPSS.US,D,20090806,000000,0.88,0.9,0.84,0.84,19432,0
+CPSS.US,D,20090807,000000,0.88,0.92,0.85,0.89,18500,0
+CPSS.US,D,20090810,000000,0.9,0.93,0.89,0.89,27650,0
+CPSS.US,D,20090811,000000,0.89,0.94,0.85,0.92,24280,0
+CPSS.US,D,20090812,000000,0.9,0.91,0.86,0.9,26898,0
+CPSS.US,D,20090813,000000,0.9,0.9,0.86,0.88,34900,0
+CPSS.US,D,20090814,000000,0.87,0.91,0.81,0.83,51840,0
+CPSS.US,D,20090817,000000,0.78,0.78,0.65,0.74,29562,0
+CPSS.US,D,20090818,000000,0.71,0.77,0.71,0.77,31580,0
+CPSS.US,D,20090819,000000,0.77,0.81,0.77,0.8,25944,0
+CPSS.US,D,20090820,000000,0.8,0.89,0.78,0.85,15447,0
+CPSS.US,D,20090821,000000,0.86,0.88,0.85,0.86,18285,0
+CPSS.US,D,20090824,000000,0.87,0.91,0.73,0.85,46438,0
+CPSS.US,D,20090825,000000,0.81,0.89,0.81,0.82,27775,0
+CPSS.US,D,20090826,000000,0.83,0.88,0.83,0.85,16650,0
+CPSS.US,D,20090827,000000,0.84,0.84,0.82,0.83,32650,0
+CPSS.US,D,20090828,000000,0.81,0.88,0.81,0.88,13421,0
+CPSS.US,D,20090831,000000,0.89,0.93,0.82,0.93,11352,0
+CPSS.US,D,20090901,000000,0.92,0.92,0.89,0.89,15900,0
+CPSS.US,D,20090902,000000,0.9,0.9,0.9,0.9,3700,0
+CPSS.US,D,20090903,000000,0.86,0.9,0.83,0.9,24000,0
+CPSS.US,D,20090904,000000,0.85,0.89,0.83,0.88,6790,0
+CPSS.US,D,20090908,000000,0.86,0.93,0.85,0.9,13058,0
+CPSS.US,D,20090909,000000,0.85,0.9,0.81,0.83,82121,0
+CPSS.US,D,20090910,000000,0.78,0.83,0.78,0.82,11300,0
+CPSS.US,D,20090911,000000,0.78,0.84,0.78,0.84,9140,0
+CPSS.US,D,20090914,000000,0.83,0.9,0.83,0.9,40862,0
+CPSS.US,D,20090915,000000,0.87,0.88,0.87,0.88,13200,0
+CPSS.US,D,20090916,000000,0.85,0.9,0.84,0.9,16520,0
+CPSS.US,D,20090917,000000,0.87,0.9,0.87,0.9,11671,0
+CPSS.US,D,20090918,000000,0.89,0.89,0.85,0.85,20672,0
+CPSS.US,D,20090921,000000,0.88,0.89,0.88,0.89,3400,0
+CPSS.US,D,20090922,000000,0.89,0.89,0.86,0.89,5763,0
+CPSS.US,D,20090923,000000,0.88,0.89,0.88,0.89,4700,0
+CPSS.US,D,20090924,000000,0.88,0.88,0.87,0.87,5100,0
+CPSS.US,D,20090925,000000,0.85,0.89,0.85,0.88,12547,0
+CPSS.US,D,20090928,000000,0.89,0.89,0.88,0.88,8620,0
+CPSS.US,D,20090929,000000,0.93,1.65,0.93,1.42,668621,0
+CPSS.US,D,20090930,000000,1.47,1.56,1.11,1.2,186880,0
+CPSS.US,D,20091001,000000,1.17,1.27,1,1.15,87144,0
+CPSS.US,D,20091002,000000,1.1,1.2,1.1,1.18,38029,0
+CPSS.US,D,20091005,000000,1.1,1.3,1.1,1.22,21897,0
+CPSS.US,D,20091006,000000,1.18,1.28,1.12,1.14,28307,0
+CPSS.US,D,20091007,000000,1.16,1.19,1.12,1.18,22996,0
+CPSS.US,D,20091008,000000,1.19,1.19,1.13,1.16,24400,0
+CPSS.US,D,20091009,000000,1.11,1.2,1.11,1.17,20323,0
+CPSS.US,D,20091012,000000,1.17,1.18,1.12,1.13,16122,0
+CPSS.US,D,20091013,000000,1.13,1.2,1.13,1.15,11950,0
+CPSS.US,D,20091014,000000,1.18,1.19,1.15,1.17,12780,0
+CPSS.US,D,20091015,000000,1.19,1.19,1.19,1.19,7447,0
+CPSS.US,D,20091016,000000,1.19,1.2,1.12,1.15,34130,0
+CPSS.US,D,20091019,000000,1.13,1.24,1.12,1.18,15388,0
+CPSS.US,D,20091020,000000,1.2,1.22,1.2,1.21,7342,0
+CPSS.US,D,20091021,000000,1.17,1.23,1.11,1.21,15958,0
+CPSS.US,D,20091022,000000,1.2,1.2,1.19,1.19,8760,0
+CPSS.US,D,20091023,000000,1.22,1.25,1.19,1.25,15200,0
+CPSS.US,D,20091026,000000,1.22,1.3,1.21,1.27,18710,0
+CPSS.US,D,20091027,000000,1.24,1.3,1.24,1.28,17072,0
+CPSS.US,D,20091028,000000,1.24,1.3,1.07,1.07,44569,0
+CPSS.US,D,20091029,000000,1.19,1.2,1.15,1.17,12636,0
+CPSS.US,D,20091030,000000,1.15,1.19,1.14,1.14,19645,0
+CPSS.US,D,20091102,000000,1.18,1.21,1.18,1.19,16259,0
+CPSS.US,D,20091103,000000,1.18,1.2,1.18,1.2,2100,0
+CPSS.US,D,20091104,000000,1.21,1.27,1.21,1.25,21145,0
+CPSS.US,D,20091105,000000,1.22,1.26,1.2,1.26,3900,0
+CPSS.US,D,20091106,000000,1.26,1.26,1.25,1.25,10200,0
+CPSS.US,D,20091109,000000,1.23,1.27,1.18,1.23,6598,0
+CPSS.US,D,20091110,000000,1.26,1.26,1.12,1.15,33400,0
+CPSS.US,D,20091111,000000,1.2,1.2,1.19,1.19,1900,0
+CPSS.US,D,20091112,000000,1.16,1.23,1.15,1.22,14302,0
+CPSS.US,D,20091113,000000,1.22,1.26,1.22,1.26,16254,0
+CPSS.US,D,20091116,000000,1.3,1.3,1.23,1.24,5815,0
+CPSS.US,D,20091117,000000,1.22,1.26,1.22,1.25,21886,0
+CPSS.US,D,20091118,000000,1.26,1.26,1.25,1.25,14900,0
+CPSS.US,D,20091119,000000,1.23,1.23,1.2,1.21,10406,0
+CPSS.US,D,20091120,000000,1.2,1.2,1.15,1.19,9500,0
+CPSS.US,D,20091123,000000,1.16,1.18,0.99,1.03,72525,0
+CPSS.US,D,20091124,000000,1.03,1.18,1.03,1.12,12400,0
+CPSS.US,D,20091125,000000,1.06,1.2,1.06,1.2,29919,0
+CPSS.US,D,20091127,000000,1.18,1.19,1.18,1.19,5700,0
+CPSS.US,D,20091130,000000,1.17,1.26,1.11,1.26,8655,0
+CPSS.US,D,20091201,000000,1.19,1.19,1.09,1.15,10328,0
+CPSS.US,D,20091202,000000,1.13,1.14,1.09,1.1,25690,0
+CPSS.US,D,20091203,000000,1.07,1.16,1.05,1.11,37594,0
+CPSS.US,D,20091204,000000,1.11,1.11,1.04,1.07,6844,0
+CPSS.US,D,20091207,000000,1.1,1.1,1.04,1.1,26472,0
+CPSS.US,D,20091208,000000,1.07,1.12,1.07,1.08,12508,0
+CPSS.US,D,20091209,000000,1.05,1.05,1,1.02,33905,0
+CPSS.US,D,20091210,000000,1.03,1.11,1.03,1.05,17700,0
+CPSS.US,D,20091211,000000,1.07,1.07,1.03,1.05,25750,0
+CPSS.US,D,20091214,000000,1.05,1.05,0.99,1,13420,0
+CPSS.US,D,20091215,000000,1,1.01,0.99,1,10059,0
+CPSS.US,D,20091216,000000,0.99,1.07,0.99,1.05,14725,0
+CPSS.US,D,20091217,000000,1.06,1.09,1.05,1.08,11895,0
+CPSS.US,D,20091218,000000,1.07,1.08,1.07,1.07,5033,0
+CPSS.US,D,20091221,000000,1.07,1.08,1.03,1.04,35658,0
+CPSS.US,D,20091222,000000,1.07,1.07,0.96,1.05,73447,0
+CPSS.US,D,20091223,000000,1.02,1.02,0.99,1.02,17904,0
+CPSS.US,D,20091224,000000,1,1.05,0.98,1.01,27900,0
+CPSS.US,D,20091228,000000,1,1,0.95,0.99,1575214,0
+CPSS.US,D,20091229,000000,0.99,1.01,0.97,1,2538183,0
+CPSS.US,D,20091230,000000,1,1.1,1,1.1,55425,0
+CPSS.US,D,20091231,000000,1.09,1.17,1.02,1.17,34525,0
+CPSS.US,D,20100104,000000,1.22,1.25,1.17,1.2,33098,0
+CPSS.US,D,20100105,000000,1.18,1.18,1.13,1.16,17015,0
+CPSS.US,D,20100106,000000,1.14,1.25,1.13,1.13,16424,0
+CPSS.US,D,20100107,000000,1.11,1.18,1.11,1.12,42820,0
+CPSS.US,D,20100108,000000,1.09,1.16,1.09,1.14,43747,0
+CPSS.US,D,20100111,000000,1.16,1.16,1.12,1.14,14607,0
+CPSS.US,D,20100112,000000,1.1,1.15,1.1,1.13,17415,0
+CPSS.US,D,20100113,000000,1.18,1.19,1.12,1.16,9862,0
+CPSS.US,D,20100114,000000,1.16,1.17,1.14,1.14,17725,0
+CPSS.US,D,20100115,000000,1.17,1.17,1.15,1.15,8100,0
+CPSS.US,D,20100119,000000,1.15,1.18,1.13,1.16,20236,0
+CPSS.US,D,20100120,000000,1.16,1.2,1.13,1.2,16077,0
+CPSS.US,D,20100121,000000,1.18,1.2,1.17,1.18,12662,0
+CPSS.US,D,20100122,000000,1.19,1.2,1.19,1.2,9366,0
+CPSS.US,D,20100125,000000,1.2,1.2,1.19,1.19,27542,0
+CPSS.US,D,20100126,000000,1.18,1.2,1.15,1.18,24700,0
+CPSS.US,D,20100127,000000,1.2,1.23,1.2,1.23,11780,0
+CPSS.US,D,20100128,000000,1.21,1.24,1.16,1.22,27040,0
+CPSS.US,D,20100129,000000,1.22,1.42,1,1.34,123934,0
+CPSS.US,D,20100201,000000,1.31,1.4,1.31,1.39,24950,0
+CPSS.US,D,20100202,000000,1.4,1.4,1.29,1.39,19708,0
+CPSS.US,D,20100203,000000,1.38,1.4,1.34,1.34,23457,0
+CPSS.US,D,20100204,000000,1.33,1.33,1.28,1.31,17966,0
+CPSS.US,D,20100205,000000,1.33,1.34,1.3,1.3,13828,0
+CPSS.US,D,20100208,000000,1.24,1.35,1.24,1.34,9578,0
+CPSS.US,D,20100209,000000,1.34,1.4,1.34,1.4,9850,0
+CPSS.US,D,20100210,000000,1.37,1.38,1.23,1.29,28849,0
+CPSS.US,D,20100211,000000,1.3,1.3,1.14,1.21,19406,0
+CPSS.US,D,20100212,000000,1.16,1.24,1.16,1.21,15895,0
+CPSS.US,D,20100216,000000,1.19,1.28,1.19,1.28,20107,0
+CPSS.US,D,20100217,000000,1.26,1.28,1.22,1.27,15598,0
+CPSS.US,D,20100218,000000,1.24,1.27,1.24,1.26,16137,0
+CPSS.US,D,20100219,000000,1.28,1.38,1.28,1.36,14576,0
+CPSS.US,D,20100222,000000,1.36,1.44,1.36,1.42,59655,0
+CPSS.US,D,20100223,000000,1.37,1.47,1.37,1.46,48697,0
+CPSS.US,D,20100224,000000,1.47,1.52,1.45,1.5,64202,0
+CPSS.US,D,20100225,000000,1.52,1.63,1.51,1.63,17878,0
+CPSS.US,D,20100226,000000,1.64,1.77,1.57,1.66,59166,0
+CPSS.US,D,20100301,000000,1.72,1.72,1.6,1.65,50628,0
+CPSS.US,D,20100302,000000,1.67,1.87,1.67,1.81,106463,0
+CPSS.US,D,20100303,000000,1.77,1.92,1.77,1.8,49914,0
+CPSS.US,D,20100304,000000,1.85,1.85,1.8,1.82,24517,0
+CPSS.US,D,20100305,000000,1.84,1.97,1.84,1.88,58600,0
+CPSS.US,D,20100308,000000,1.94,2,1.92,2,123527,0
+CPSS.US,D,20100309,000000,2,2.01,1.91,1.96,53876,0
+CPSS.US,D,20100310,000000,1.92,1.92,1.77,1.82,86966,0
+CPSS.US,D,20100311,000000,1.82,1.85,1.82,1.84,14954,0
+CPSS.US,D,20100312,000000,1.82,1.83,1.72,1.72,53537,0
+CPSS.US,D,20100315,000000,1.74,2.02,1.74,1.96,93297,0
+CPSS.US,D,20100316,000000,1.99,1.99,1.84,1.99,25947,0
+CPSS.US,D,20100317,000000,1.95,1.99,1.77,1.8,53025,0
+CPSS.US,D,20100318,000000,1.84,1.88,1.83,1.83,23467,0
+CPSS.US,D,20100319,000000,1.85,1.85,1.75,1.82,19316,0
+CPSS.US,D,20100322,000000,1.79,1.93,1.79,1.92,45913,0
+CPSS.US,D,20100323,000000,1.9,1.93,1.81,1.89,26047,0
+CPSS.US,D,20100324,000000,1.85,1.92,1.85,1.89,12473,0
+CPSS.US,D,20100325,000000,1.92,1.92,1.86,1.88,11330,0
+CPSS.US,D,20100326,000000,1.91,2.12,1.83,2.03,174576,0
+CPSS.US,D,20100329,000000,2.04,2.17,1.89,2.17,45995,0
+CPSS.US,D,20100330,000000,2.2,2.22,2.01,2.21,252654,0
+CPSS.US,D,20100331,000000,2.2,2.25,2.2,2.25,22394,0
+CPSS.US,D,20100401,000000,2.1,2.1,1.85,1.85,140105,0
+CPSS.US,D,20100405,000000,1.97,1.97,1.86,1.89,40856,0
+CPSS.US,D,20100406,000000,1.88,1.92,1.88,1.88,20589,0
+CPSS.US,D,20100407,000000,1.84,1.9,1.84,1.87,16950,0
+CPSS.US,D,20100408,000000,1.88,1.88,1.84,1.84,13600,0
+CPSS.US,D,20100409,000000,1.84,1.84,1.67,1.71,66852,0
+CPSS.US,D,20100412,000000,1.71,1.76,1.55,1.55,63663,0
+CPSS.US,D,20100413,000000,1.56,1.62,1.52,1.53,81874,0
+CPSS.US,D,20100414,000000,1.53,1.65,1.53,1.62,55914,0
+CPSS.US,D,20100415,000000,1.66,1.67,1.6,1.65,29837,0
+CPSS.US,D,20100416,000000,1.61,1.66,1.59,1.59,37921,0
+CPSS.US,D,20100419,000000,1.62,1.62,1.58,1.59,34558,0
+CPSS.US,D,20100420,000000,1.58,1.63,1.58,1.63,19280,0
+CPSS.US,D,20100421,000000,1.65,1.65,1.58,1.65,45342,0
+CPSS.US,D,20100422,000000,1.61,1.8,1.61,1.76,109884,0
+CPSS.US,D,20100423,000000,1.79,1.96,1.79,1.95,157519,0
+CPSS.US,D,20100426,000000,2.02,2.27,1.96,2.01,91375,0
+CPSS.US,D,20100427,000000,2.02,2.08,1.8,1.81,68435,0
+CPSS.US,D,20100428,000000,1.86,1.97,1.86,1.88,34100,0
+CPSS.US,D,20100429,000000,1.92,1.97,1.9,1.97,12008,0
+CPSS.US,D,20100430,000000,1.95,1.97,1.83,1.84,37833,0
+CPSS.US,D,20100503,000000,1.84,2,1.84,1.88,29185,0
+CPSS.US,D,20100504,000000,1.84,1.92,1.83,1.85,21026,0
+CPSS.US,D,20100505,000000,1.85,1.85,1.61,1.74,47907,0
+CPSS.US,D,20100506,000000,1.77,1.81,1.75,1.75,24681,0
+CPSS.US,D,20100507,000000,1.73,1.86,1.72,1.75,27267,0
+CPSS.US,D,20100510,000000,1.88,1.98,1.86,1.89,21000,0
+CPSS.US,D,20100511,000000,1.84,1.85,1.75,1.76,44579,0
+CPSS.US,D,20100512,000000,1.81,1.81,1.75,1.76,25893,0
+CPSS.US,D,20100513,000000,1.73,1.79,1.69,1.7,30540,0
+CPSS.US,D,20100514,000000,1.68,1.68,1.6,1.63,55619,0
+CPSS.US,D,20100517,000000,1.59,1.66,1.58,1.62,82348,0
+CPSS.US,D,20100518,000000,1.66,1.71,1.65,1.69,39594,0
+CPSS.US,D,20100519,000000,1.69,1.69,1.62,1.68,42734,0
+CPSS.US,D,20100520,000000,1.68,1.68,1.57,1.62,11809,0
+CPSS.US,D,20100521,000000,1.58,1.65,1.48,1.52,22125,0
+CPSS.US,D,20100524,000000,1.52,1.6,1.5,1.54,46908,0
+CPSS.US,D,20100525,000000,1.55,1.57,1.5,1.53,17800,0
+CPSS.US,D,20100526,000000,1.53,1.6,1.52,1.59,13400,0
+CPSS.US,D,20100527,000000,1.67,1.67,1.52,1.62,39300,0
+CPSS.US,D,20100528,000000,1.53,1.54,1.51,1.53,2594,0
+CPSS.US,D,20100601,000000,1.51,1.51,1.41,1.45,25714,0
+CPSS.US,D,20100602,000000,1.5,1.52,1.5,1.5,10004,0
+CPSS.US,D,20100603,000000,1.48,1.5,1.48,1.5,1607,0
+CPSS.US,D,20100604,000000,1.49,1.51,1.45,1.51,9800,0
+CPSS.US,D,20100607,000000,1.43,1.46,1.37,1.42,37728,0
+CPSS.US,D,20100608,000000,1.38,1.42,1.38,1.42,5151,0
+CPSS.US,D,20100609,000000,1.39,1.45,1.38,1.38,10584,0
+CPSS.US,D,20100610,000000,1.46,1.47,1.4,1.44,16840,0
+CPSS.US,D,20100611,000000,1.4,1.43,1.38,1.43,2200,0
+CPSS.US,D,20100614,000000,1.41,1.41,1.33,1.34,16954,0
+CPSS.US,D,20100615,000000,1.32,1.39,1.31,1.31,7777,0
+CPSS.US,D,20100616,000000,1.3,1.37,1.3,1.37,1400,0
+CPSS.US,D,20100617,000000,1.3,1.35,1.3,1.35,3600,0
+CPSS.US,D,20100618,000000,1.29,1.38,1.29,1.38,12786,0
+CPSS.US,D,20100621,000000,1.32,1.32,1.27,1.28,15350,0
+CPSS.US,D,20100622,000000,1.28,1.3,1.25,1.29,10914,0
+CPSS.US,D,20100623,000000,1.29,1.3,1.25,1.26,5324,0
+CPSS.US,D,20100624,000000,1.3,1.3,1.27,1.3,10240,0
+CPSS.US,D,20100625,000000,1.3,1.3,1.29,1.3,1998,0
+CPSS.US,D,20100628,000000,1.3,1.3,1.26,1.26,7296,0
+CPSS.US,D,20100629,000000,1.27,1.3,1.26,1.27,22471,0
+CPSS.US,D,20100630,000000,1.27,1.38,1.25,1.37,19721,0
+CPSS.US,D,20100701,000000,1.32,1.37,1.26,1.28,4200,0
+CPSS.US,D,20100702,000000,1.34,1.35,1.23,1.35,11421,0
+CPSS.US,D,20100706,000000,1.3,1.31,1.24,1.24,24780,0
+CPSS.US,D,20100707,000000,1.23,1.24,1.21,1.21,13900,0
+CPSS.US,D,20100708,000000,1.21,1.21,1.04,1.15,81395,0
+CPSS.US,D,20100709,000000,1.13,1.13,1.06,1.06,6050,0
+CPSS.US,D,20100712,000000,1.04,1.06,1.02,1.05,16685,0
+CPSS.US,D,20100713,000000,1.06,1.06,0.99,1,60859,0
+CPSS.US,D,20100714,000000,0.98,0.98,0.9,0.93,64564,0
+CPSS.US,D,20100715,000000,0.93,0.93,0.79,0.87,57788,0
+CPSS.US,D,20100716,000000,0.88,0.9,0.86,0.86,13265,0
+CPSS.US,D,20100719,000000,0.88,0.9,0.86,0.86,27935,0
+CPSS.US,D,20100720,000000,0.87,0.88,0.84,0.88,3500,0
+CPSS.US,D,20100721,000000,0.88,0.9,0.85,0.87,27617,0
+CPSS.US,D,20100722,000000,0.87,0.9,0.81,0.85,34632,0
+CPSS.US,D,20100723,000000,0.9,0.9,0.82,0.84,18502,0
+CPSS.US,D,20100726,000000,0.86,0.9,0.86,0.9,26230,0
+CPSS.US,D,20100727,000000,0.9,0.9,0.88,0.89,18248,0
+CPSS.US,D,20100728,000000,0.93,0.93,0.87,0.89,14478,0
+CPSS.US,D,20100729,000000,0.89,0.9,0.87,0.9,13905,0
+CPSS.US,D,20100730,000000,0.88,0.9,0.87,0.87,22000,0
+CPSS.US,D,20100802,000000,0.88,0.9,0.87,0.9,16504,0
+CPSS.US,D,20100803,000000,0.88,0.9,0.87,0.9,19252,0
+CPSS.US,D,20100804,000000,0.9,0.9,0.89,0.89,17700,0
+CPSS.US,D,20100805,000000,0.87,0.9,0.87,0.9,12300,0
+CPSS.US,D,20100806,000000,0.9,0.9,0.9,0.9,9100,0
+CPSS.US,D,20100809,000000,0.9,0.9,0.87,0.89,14862,0
+CPSS.US,D,20100810,000000,0.9,0.91,0.82,0.82,43899,0
+CPSS.US,D,20100811,000000,0.83,0.9,0.82,0.87,17648,0
+CPSS.US,D,20100812,000000,0.89,0.9,0.89,0.9,10300,0
+CPSS.US,D,20100813,000000,0.9,0.9,0.89,0.89,23345,0
+CPSS.US,D,20100816,000000,0.89,0.89,0.87,0.88,8700,0
+CPSS.US,D,20100817,000000,0.9,0.9,0.89,0.9,25985,0
+CPSS.US,D,20100818,000000,0.9,0.9,0.89,0.89,10000,0
+CPSS.US,D,20100819,000000,0.86,0.9,0.85,0.9,21170,0
+CPSS.US,D,20100820,000000,0.87,0.9,0.83,0.89,26489,0
+CPSS.US,D,20100823,000000,0.87,0.9,0.87,0.89,12000,0
+CPSS.US,D,20100824,000000,0.84,0.9,0.84,0.9,11700,0
+CPSS.US,D,20100825,000000,0.89,0.9,0.81,0.82,35346,0
+CPSS.US,D,20100826,000000,0.8,0.8,0.59,0.68,58639,0
+CPSS.US,D,20100827,000000,0.7,0.8,0.66,0.8,21598,0
+CPSS.US,D,20100830,000000,0.74,0.82,0.67,0.81,15723,0
+CPSS.US,D,20100831,000000,0.68,0.82,0.68,0.81,17000,0
+CPSS.US,D,20100901,000000,0.81,0.81,0.78,0.8,5000,0
+CPSS.US,D,20100902,000000,0.76,0.78,0.71,0.73,24050,0
+CPSS.US,D,20100903,000000,0.73,0.74,0.73,0.74,3950,0
+CPSS.US,D,20100907,000000,0.7,0.8,0.7,0.79,9014,0
+CPSS.US,D,20100908,000000,0.77,0.78,0.76,0.76,14408,0
+CPSS.US,D,20100909,000000,0.73,0.77,0.72,0.77,5600,0
+CPSS.US,D,20100910,000000,0.77,0.77,0.77,0.77,20400,0
+CPSS.US,D,20100913,000000,0.75,0.82,0.75,0.82,26100,0
+CPSS.US,D,20100914,000000,0.8,0.86,0.8,0.85,16050,0
+CPSS.US,D,20100915,000000,0.82,0.88,0.82,0.87,14200,0
+CPSS.US,D,20100916,000000,0.86,0.9,0.86,0.89,8600,0
+CPSS.US,D,20100917,000000,0.89,0.89,0.88,0.89,7500,0
+CPSS.US,D,20100920,000000,0.85,0.89,0.85,0.89,13780,0
+CPSS.US,D,20100921,000000,0.87,0.9,0.86,0.89,30100,0
+CPSS.US,D,20100922,000000,0.87,0.92,0.87,0.92,32540,0
+CPSS.US,D,20100923,000000,0.89,0.89,0.82,0.85,25169,0
+CPSS.US,D,20100924,000000,0.89,0.89,0.8,0.85,26905,0
+CPSS.US,D,20100927,000000,0.85,0.89,0.7,0.88,66764,0
+CPSS.US,D,20100928,000000,0.89,0.89,0.84,0.88,13964,0
+CPSS.US,D,20100929,000000,0.87,0.89,0.87,0.89,14676,0
+CPSS.US,D,20100930,000000,0.87,0.89,0.87,0.89,10800,0
+CPSS.US,D,20101001,000000,0.88,0.89,0.88,0.89,11039,0
+CPSS.US,D,20101004,000000,0.89,0.89,0.88,0.89,7900,0
+CPSS.US,D,20101005,000000,0.89,0.9,0.87,0.89,119626,0
+CPSS.US,D,20101006,000000,0.89,0.89,0.88,0.89,20100,0
+CPSS.US,D,20101007,000000,0.87,0.89,0.85,0.89,45232,0
+CPSS.US,D,20101008,000000,0.89,0.89,0.88,0.89,17780,0
+CPSS.US,D,20101011,000000,0.89,0.9,0.88,0.9,5400,0
+CPSS.US,D,20101012,000000,0.89,0.89,0.88,0.89,17300,0
+CPSS.US,D,20101013,000000,0.88,0.9,0.88,0.9,15075,0
+CPSS.US,D,20101014,000000,0.89,0.89,0.76,0.85,28000,0
+CPSS.US,D,20101015,000000,0.84,0.88,0.81,0.88,8670,0
+CPSS.US,D,20101018,000000,0.86,0.89,0.85,0.89,8969,0
+CPSS.US,D,20101019,000000,0.88,0.89,0.88,0.89,13730,0
+CPSS.US,D,20101020,000000,0.89,0.89,0.89,0.89,11500,0
+CPSS.US,D,20101021,000000,0.87,0.89,0.83,0.89,12936,0
+CPSS.US,D,20101022,000000,0.88,0.88,0.78,0.84,54693,0
+CPSS.US,D,20101025,000000,0.84,0.89,0.84,0.89,13632,0
+CPSS.US,D,20101026,000000,0.89,1,0.88,1,9400,0
+CPSS.US,D,20101027,000000,0.89,0.91,0.84,0.88,18000,0
+CPSS.US,D,20101028,000000,0.86,0.89,0.86,0.89,9700,0
+CPSS.US,D,20101029,000000,0.87,0.89,0.86,0.89,21850,0
+CPSS.US,D,20101101,000000,0.84,0.88,0.81,0.82,7530,0
+CPSS.US,D,20101102,000000,0.84,0.84,0.71,0.73,63185,0
+CPSS.US,D,20101103,000000,0.73,0.76,0.73,0.76,4300,0
+CPSS.US,D,20101104,000000,0.76,0.76,0.71,0.71,9280,0
+CPSS.US,D,20101105,000000,0.71,0.86,0.71,0.85,44570,0
+CPSS.US,D,20101108,000000,0.85,0.88,0.72,0.75,45275,0
+CPSS.US,D,20101109,000000,0.85,0.85,0.77,0.81,5530,0
+CPSS.US,D,20101110,000000,0.79,0.8,0.73,0.8,14382,0
+CPSS.US,D,20101111,000000,0.82,0.82,0.82,0.82,2000,0
+CPSS.US,D,20101115,000000,0.78,0.78,0.72,0.72,24680,0
+CPSS.US,D,20101116,000000,0.7,0.74,0.63,0.63,116578,0
+CPSS.US,D,20101117,000000,0.61,0.65,0.57,0.65,80900,0
+CPSS.US,D,20101118,000000,0.65,0.65,0.62,0.65,44591,0
+CPSS.US,D,20101119,000000,0.65,0.65,0.65,0.65,17750,0
+CPSS.US,D,20101122,000000,0.65,0.65,0.57,0.57,59108,0
+CPSS.US,D,20101123,000000,0.59,0.65,0.56,0.62,21027,0
+CPSS.US,D,20101124,000000,0.63,0.83,0.63,0.67,17200,0
+CPSS.US,D,20101126,000000,0.7,0.79,0.7,0.77,8774,0
+CPSS.US,D,20101129,000000,0.85,0.85,0.8,0.85,42182,0
+CPSS.US,D,20101130,000000,0.85,0.9,0.83,0.88,40290,0
+CPSS.US,D,20101201,000000,0.87,0.87,0.81,0.81,27228,0
+CPSS.US,D,20101202,000000,0.81,0.86,0.75,0.83,31080,0
+CPSS.US,D,20101203,000000,0.82,0.82,0.81,0.81,8900,0
+CPSS.US,D,20101206,000000,0.81,0.85,0.81,0.85,6100,0
+CPSS.US,D,20101207,000000,0.82,0.87,0.82,0.85,29631,0
+CPSS.US,D,20101208,000000,0.86,0.87,0.84,0.86,8180,0
+CPSS.US,D,20101209,000000,0.87,0.87,0.85,0.85,10267,0
+CPSS.US,D,20101210,000000,0.85,0.85,0.85,0.85,700,0
+CPSS.US,D,20101213,000000,0.85,0.85,0.85,0.85,3775,0
+CPSS.US,D,20101214,000000,0.82,0.84,0.82,0.83,6300,0
+CPSS.US,D,20101215,000000,0.83,0.86,0.83,0.86,5070,0
+CPSS.US,D,20101216,000000,0.86,0.86,0.83,0.83,11447,0
+CPSS.US,D,20101217,000000,0.83,0.9,0.83,0.89,10905,0
+CPSS.US,D,20101220,000000,0.89,0.89,0.87,0.87,29469,0
+CPSS.US,D,20101221,000000,0.85,0.86,0.83,0.83,54688,0
+CPSS.US,D,20101222,000000,0.83,0.9,0.83,0.9,1300,0
+CPSS.US,D,20101223,000000,0.85,0.86,0.85,0.86,11504,0
+CPSS.US,D,20101227,000000,0.85,0.85,0.85,0.85,19658,0
+CPSS.US,D,20101228,000000,0.85,0.92,0.85,0.9,30643,0
+CPSS.US,D,20101229,000000,0.92,1.09,0.92,1.02,210002,0
+CPSS.US,D,20101230,000000,1.03,1.17,0.96,1.02,24650,0
+CPSS.US,D,20101231,000000,1.1,1.34,1.1,1.19,140029,0
+CPSS.US,D,20110103,000000,1.29,1.3,1.2,1.25,62578,0
+CPSS.US,D,20110104,000000,1.21,1.27,1.21,1.22,25842,0
+CPSS.US,D,20110105,000000,1.26,1.28,1.22,1.25,26387,0
+CPSS.US,D,20110106,000000,1.25,1.32,1.25,1.3,43798,0
+CPSS.US,D,20110107,000000,1.33,1.33,1.25,1.29,18298,0
+CPSS.US,D,20110110,000000,1.29,1.33,1.24,1.29,22067,0
+CPSS.US,D,20110111,000000,1.3,1.3,1.22,1.29,38812,0
+CPSS.US,D,20110112,000000,1.27,1.32,1.25,1.25,47960,0
+CPSS.US,D,20110113,000000,1.22,1.3,1.22,1.26,30221,0
+CPSS.US,D,20110114,000000,1.23,1.29,1.22,1.23,12080,0
+CPSS.US,D,20110118,000000,1.28,1.28,1.22,1.26,8600,0
+CPSS.US,D,20110119,000000,1.27,1.27,1.18,1.26,22628,0
+CPSS.US,D,20110120,000000,1.23,1.25,1.17,1.23,11570,0
+CPSS.US,D,20110121,000000,1.21,1.3,1.19,1.25,4532,0
+CPSS.US,D,20110124,000000,1.28,1.35,1.28,1.3,21065,0
+CPSS.US,D,20110125,000000,1.33,1.33,1.28,1.33,24848,0
+CPSS.US,D,20110126,000000,1.35,1.35,1.26,1.32,18091,0
+CPSS.US,D,20110127,000000,1.3,1.3,1.28,1.28,22415,0
+CPSS.US,D,20110128,000000,1.28,1.28,1.18,1.22,28991,0
+CPSS.US,D,20110131,000000,1.22,1.24,1.22,1.24,8945,0
+CPSS.US,D,20110201,000000,1.22,1.22,1.16,1.17,44543,0
+CPSS.US,D,20110202,000000,1.17,1.19,1.16,1.16,7930,0
+CPSS.US,D,20110203,000000,1.16,1.18,1.16,1.17,13377,0
+CPSS.US,D,20110204,000000,1.15,1.18,1.11,1.18,15817,0
+CPSS.US,D,20110207,000000,1.19,1.2,1.18,1.2,11735,0
+CPSS.US,D,20110208,000000,1.2,1.22,1.16,1.22,14408,0
+CPSS.US,D,20110209,000000,1.22,1.22,1.2,1.21,10530,0
+CPSS.US,D,20110210,000000,1.2,1.21,1.16,1.16,6411,0
+CPSS.US,D,20110211,000000,1.16,1.19,1.16,1.19,5506,0
+CPSS.US,D,20110214,000000,1.2,1.34,1.2,1.29,43097,0
+CPSS.US,D,20110215,000000,1.26,1.29,1.2,1.28,6900,0
+CPSS.US,D,20110216,000000,1.28,1.29,1.2,1.23,10350,0
+CPSS.US,D,20110217,000000,1.25,1.26,1.24,1.25,10010,0
+CPSS.US,D,20110218,000000,1.27,1.27,1.21,1.22,2045,0
+CPSS.US,D,20110222,000000,1.27,1.28,1.25,1.26,54285,0
+CPSS.US,D,20110223,000000,1.26,1.28,1.19,1.22,18741,0
+CPSS.US,D,20110224,000000,1.2,1.26,1.17,1.25,6350,0
+CPSS.US,D,20110225,000000,1.25,1.25,1.22,1.22,2765,0
+CPSS.US,D,20110228,000000,1.2,1.25,1.2,1.25,3203,0
+CPSS.US,D,20110301,000000,1.21,1.22,1.2,1.2,3352,0
+CPSS.US,D,20110302,000000,1.2,1.48,1.16,1.39,157342,0
+CPSS.US,D,20110303,000000,1.39,1.4,1.2,1.3,74767,0
+CPSS.US,D,20110304,000000,1.28,1.4,1.15,1.31,58617,0
+CPSS.US,D,20110307,000000,1.32,1.34,1.31,1.34,6919,0
+CPSS.US,D,20110308,000000,1.33,1.34,1.33,1.34,3952,0
+CPSS.US,D,20110309,000000,1.34,1.35,1.25,1.33,6470,0
+CPSS.US,D,20110310,000000,1.32,1.32,1.23,1.27,900,0
+CPSS.US,D,20110311,000000,1.25,1.28,1.17,1.2,27410,0
+CPSS.US,D,20110314,000000,1.17,1.23,1.17,1.23,4692,0
+CPSS.US,D,20110315,000000,1.18,1.19,1.03,1.14,81833,0
+CPSS.US,D,20110316,000000,1.14,1.15,1.06,1.06,11386,0
+CPSS.US,D,20110317,000000,1.09,1.1,1.05,1.06,29707,0
+CPSS.US,D,20110318,000000,1.1,1.16,1.1,1.15,19060,0
+CPSS.US,D,20110321,000000,1.06,1.12,1.06,1.1,7212,0
+CPSS.US,D,20110322,000000,1.09,1.09,1,1.02,65441,0
+CPSS.US,D,20110323,000000,1.02,1.06,1.02,1.03,10120,0
+CPSS.US,D,20110324,000000,1.01,1.06,1,1.06,64599,0
+CPSS.US,D,20110325,000000,1.07,1.2,1.04,1.14,24154,0
+CPSS.US,D,20110328,000000,1.17,1.17,1.11,1.16,11846,0
+CPSS.US,D,20110329,000000,1.12,1.13,1.09,1.09,10306,0
+CPSS.US,D,20110330,000000,1.09,1.12,1.02,1.12,13700,0
+CPSS.US,D,20110331,000000,1.05,1.15,1.04,1.15,4400,0
+CPSS.US,D,20110401,000000,1.19,1.19,1.1,1.16,14600,0
+CPSS.US,D,20110404,000000,1.14,1.17,1.12,1.14,9963,0
+CPSS.US,D,20110405,000000,1.12,1.12,1.1,1.11,3750,0
+CPSS.US,D,20110406,000000,1.08,1.1,1.07,1.07,18600,0
+CPSS.US,D,20110407,000000,1.07,1.09,1.07,1.09,400,0
+CPSS.US,D,20110408,000000,1.08,1.08,1.05,1.05,13200,0
+CPSS.US,D,20110411,000000,1.06,1.06,1.05,1.05,8472,0
+CPSS.US,D,20110412,000000,1.01,1.04,1.01,1.04,8885,0
+CPSS.US,D,20110413,000000,1.03,1.1,1.03,1.05,20047,0
+CPSS.US,D,20110414,000000,1.09,1.1,1.07,1.07,16000,0
+CPSS.US,D,20110415,000000,1.09,1.09,1.05,1.05,4776,0
+CPSS.US,D,20110418,000000,1.01,1.05,1.01,1.05,2750,0
+CPSS.US,D,20110419,000000,1.07,1.1,1.06,1.07,18160,0
+CPSS.US,D,20110420,000000,1.08,1.08,1.06,1.06,4030,0
+CPSS.US,D,20110421,000000,1.06,1.06,1.04,1.05,3600,0
+CPSS.US,D,20110425,000000,1.04,1.05,1,1,31330,0
+CPSS.US,D,20110426,000000,1,1.05,1,1.02,4871,0
+CPSS.US,D,20110427,000000,1.04,1.06,1.04,1.06,24935,0
+CPSS.US,D,20110428,000000,1.07,1.08,1.05,1.06,12931,0
+CPSS.US,D,20110429,000000,1.06,1.13,1.0599,1.08,40170,0
+CPSS.US,D,20110502,000000,1.12,1.13,1.1,1.12,5900,0
+CPSS.US,D,20110503,000000,1.14,1.16,1.1,1.16,62615,0
+CPSS.US,D,20110504,000000,1.15,1.16,1.12,1.12,12864,0
+CPSS.US,D,20110505,000000,1.17,1.2,1.12,1.18,26765,0
+CPSS.US,D,20110506,000000,1.2,1.23,1.2,1.23,98777,0
+CPSS.US,D,20110509,000000,1.23,1.25,1.17,1.24,6000,0
+CPSS.US,D,20110510,000000,1.22,1.28,1.22,1.22,23018,0
+CPSS.US,D,20110511,000000,1.19,1.19,1.15,1.16,6962,0
+CPSS.US,D,20110512,000000,1.18,1.18,1.15,1.18,1510,0
+CPSS.US,D,20110513,000000,1.17,1.21,1.16,1.19,26100,0
+CPSS.US,D,20110516,000000,1.25,1.25,1.14,1.2,27577,0
+CPSS.US,D,20110517,000000,1.2,1.21,1.12,1.13,4100,0
+CPSS.US,D,20110518,000000,1.13,1.2,1.11,1.13,9702,0
+CPSS.US,D,20110519,000000,1.1,1.13,1.1,1.12,6603,0
+CPSS.US,D,20110520,000000,1.11,1.11,1.04,1.06,6538,0
+CPSS.US,D,20110523,000000,1.03,1.07,1.01,1.04,23525,0
+CPSS.US,D,20110524,000000,1.06,1.09,1.02,1.07,19148,0
+CPSS.US,D,20110525,000000,1.05,1.11,1.05,1.08,3357,0
+CPSS.US,D,20110526,000000,1.08,1.09,1.06,1.09,15163,0
+CPSS.US,D,20110527,000000,1.09,1.09,1.09,1.09,10798,0
+CPSS.US,D,20110531,000000,1.09,1.09,1.08,1.09,20850,0
+CPSS.US,D,20110601,000000,1.1,1.16,1.1,1.12,8570,0
+CPSS.US,D,20110602,000000,1.09,1.17,1.05,1.09,13270,0
+CPSS.US,D,20110603,000000,1.11,1.11,1.03,1.03,29062,0
+CPSS.US,D,20110606,000000,1.04,1.04,0.94,0.95,53354,0
+CPSS.US,D,20110607,000000,1,1.04,0.96,0.96,16781,0
+CPSS.US,D,20110608,000000,0.97,1.01,0.97,1.01,32314,0
+CPSS.US,D,20110609,000000,1.04,1.14,1.04,1.09,10510,0
+CPSS.US,D,20110610,000000,1.08,1.1,0.98,1.05,25299,0
+CPSS.US,D,20110613,000000,1.05,1.08,1,1.04,10170,0
+CPSS.US,D,20110614,000000,1.07,1.09,0.98,1.08,23379,0
+CPSS.US,D,20110615,000000,1.05,1.08,0.96,1.08,13100,0
+CPSS.US,D,20110616,000000,1.06,1.08,1,1,7600,0
+CPSS.US,D,20110617,000000,1.01,1.09,1.01,1.03,8218,0
+CPSS.US,D,20110620,000000,1.05,1.14,1.05,1.06,10600,0
+CPSS.US,D,20110621,000000,1.08,1.1,1.06,1.09,10100,0
+CPSS.US,D,20110622,000000,1.09,1.1,1.09,1.1,6000,0
+CPSS.US,D,20110623,000000,1.07,1.09,1.06,1.07,9800,0
+CPSS.US,D,20110624,000000,1.1,1.12,1.07,1.11,34850,0
+CPSS.US,D,20110627,000000,1.11,1.2,1.09,1.13,14575,0
+CPSS.US,D,20110628,000000,1.13,1.13,1.11,1.11,11920,0
+CPSS.US,D,20110629,000000,1.11,1.17,1.11,1.17,28300,0
+CPSS.US,D,20110630,000000,1.16,1.2,1.16,1.18,20900,0
+CPSS.US,D,20110701,000000,1.2,1.21,1.17,1.21,14300,0
+CPSS.US,D,20110705,000000,1.21,1.22,1.16,1.22,24279,0
+CPSS.US,D,20110706,000000,1.22,1.26,1.21,1.26,17362,0
+CPSS.US,D,20110707,000000,1.27,1.36,1.27,1.35,20398,0
+CPSS.US,D,20110708,000000,1.35,1.35,1.28,1.31,21103,0
+CPSS.US,D,20110711,000000,1.31,1.34,1.3,1.34,15400,0
+CPSS.US,D,20110712,000000,1.32,1.33,1.3,1.32,20561,0
+CPSS.US,D,20110713,000000,1.31,1.32,1.15,1.19,38808,0
+CPSS.US,D,20110714,000000,1.2,1.28,1.18,1.18,13854,0
+CPSS.US,D,20110715,000000,1.17,1.21,1.17,1.2,31716,0
+CPSS.US,D,20110718,000000,1.18,1.2,1.16,1.18,18257,0
+CPSS.US,D,20110719,000000,1.21,1.3,1.15,1.16,14587,0
+CPSS.US,D,20110720,000000,1.16,1.17,1.15,1.16,19550,0
+CPSS.US,D,20110721,000000,1.16,1.17,1.15,1.16,7700,0
+CPSS.US,D,20110722,000000,1.16,1.17,1.16,1.16,20700,0
+CPSS.US,D,20110725,000000,1.15,1.16,1.1,1.11,30350,0
+CPSS.US,D,20110726,000000,1.1,1.17,1.1,1.17,7370,0
+CPSS.US,D,20110727,000000,1.14,1.14,1.06,1.14,10377,0
+CPSS.US,D,20110728,000000,1.06,1.12,1,1,53075,0
+CPSS.US,D,20110729,000000,1,1.09,0.97,1.05,13725,0
+CPSS.US,D,20110801,000000,1.06,1.08,1.02,1.02,7669,0
+CPSS.US,D,20110802,000000,1.04,1.13,1.04,1.07,7400,0
+CPSS.US,D,20110803,000000,1.1,1.1,1.01,1.09,5443,0
+CPSS.US,D,20110804,000000,1.08,1.08,0.94,1,33227,0
+CPSS.US,D,20110805,000000,1.01,1.02,0.94,1,20744,0
+CPSS.US,D,20110808,000000,0.97,1.01,0.86,1.01,32238,0
+CPSS.US,D,20110809,000000,1,1.01,0.86,1,38428,0
+CPSS.US,D,20110810,000000,0.99,1.01,0.92,1.01,6300,0
+CPSS.US,D,20110811,000000,1.04,1.12,1.01,1.08,5923,0
+CPSS.US,D,20110812,000000,0.99,1.06,0.99,1.01,11272,0
+CPSS.US,D,20110815,000000,1,1.05,0.97,0.97,11499,0
+CPSS.US,D,20110816,000000,1,1.05,1,1.05,5300,0
+CPSS.US,D,20110817,000000,1.06,1.06,1.01,1.05,4600,0
+CPSS.US,D,20110818,000000,1.05,1.09,0.94,1.04,10706,0
+CPSS.US,D,20110819,000000,0.96,1,0.9,0.9,8230,0
+CPSS.US,D,20110822,000000,0.9,1,0.9,1,7797,0
+CPSS.US,D,20110823,000000,1,1,1,1,1290,0
+CPSS.US,D,20110824,000000,1,1.05,0.95,1.03,9864,0
+CPSS.US,D,20110825,000000,1.03,1.03,0.96,1.01,6499,0
+CPSS.US,D,20110826,000000,1.05,1.05,1,1,500,0
+CPSS.US,D,20110829,000000,1,1,0.98,1,3821,0
+CPSS.US,D,20110830,000000,1,1.04,1,1.04,16200,0
+CPSS.US,D,20110831,000000,1.03,1.1,1,1.04,71521,0
+CPSS.US,D,20110901,000000,0.96,1.05,0.95,1,4135,0
+CPSS.US,D,20110902,000000,1,1.06,1,1.02,19880,0
+CPSS.US,D,20110906,000000,1,1.09,1,1,11830,0
+CPSS.US,D,20110907,000000,1.02,1.05,1,1,6948,0
+CPSS.US,D,20110908,000000,1.02,1.05,0.95,0.95,2300,0
+CPSS.US,D,20110909,000000,1,1.02,0.96,0.98,7835,0
+CPSS.US,D,20110912,000000,0.96,1.05,0.95,0.95,19010,0
+CPSS.US,D,20110913,000000,1.03,1.03,0.95,1,12300,0
+CPSS.US,D,20110914,000000,0.96,1.02,0.96,1.01,4100,0
+CPSS.US,D,20110915,000000,1.04,1.04,0.99,0.99,300,0
+CPSS.US,D,20110916,000000,1.04,1.05,1.04,1.05,3700,0
+CPSS.US,D,20110919,000000,0.98,0.98,0.97,0.97,2295,0
+CPSS.US,D,20110920,000000,1,1,0.97,0.98,1600,0
+CPSS.US,D,20110921,000000,0.97,0.97,0.97,0.97,1000,0
+CPSS.US,D,20110922,000000,0.97,1,0.97,0.97,6445,0
+CPSS.US,D,20110923,000000,1,1,0.97,0.97,2900,0
+CPSS.US,D,20110926,000000,1,1,0.96,0.96,10734,0
+CPSS.US,D,20110927,000000,1,1,0.95,0.95,21740,0
+CPSS.US,D,20110929,000000,1.03,1.04,1,1,5900,0
+CPSS.US,D,20110930,000000,1,1.02,0.9472,0.988,17778,0
+CPSS.US,D,20111004,000000,0.86,0.93,0.86,0.91,2116,0
+CPSS.US,D,20111005,000000,1,1,0.98,0.98,14600,0
+CPSS.US,D,20111006,000000,0.91,1.04,0.88,1.04,6300,0
+CPSS.US,D,20111007,000000,1.02,1.04,0.97,1.04,2200,0
+CPSS.US,D,20111010,000000,0.98,1.04,0.96,0.98,8800,0
+CPSS.US,D,20111011,000000,1,1,0.88,0.93,9652,0
+CPSS.US,D,20111012,000000,0.95,0.98,0.93,0.93,10500,0
+CPSS.US,D,20111013,000000,0.95,0.95,0.88,0.95,6639,0
+CPSS.US,D,20111014,000000,0.95,1.03,0.95,1.03,4096,0
+CPSS.US,D,20111017,000000,0.96,1.01,0.88,1,6755,0
+CPSS.US,D,20111018,000000,1,1.02,1,1.02,4304,0
+CPSS.US,D,20111019,000000,1.01,1.02,0.98,1,6700,0
+CPSS.US,D,20111020,000000,1,1,0.98,1,9100,0
+CPSS.US,D,20111021,000000,1,1.01,0.98,0.98,4725,0
+CPSS.US,D,20111024,000000,0.98,1.02,0.94,1,18600,0
+CPSS.US,D,20111025,000000,0.95,1,0.9,0.9,10002,0
+CPSS.US,D,20111026,000000,0.92,0.95,0.9,0.9,16300,0
+CPSS.US,D,20111027,000000,0.92,0.98,0.92,0.98,6400,0
+CPSS.US,D,20111028,000000,0.98,0.98,0.97,0.98,5618,0
+CPSS.US,D,20111031,000000,0.92,0.98,0.92,0.9725,5813,0
+CPSS.US,D,20111101,000000,0.97,0.98,0.92,0.98,7400,0
+CPSS.US,D,20111102,000000,0.98,0.98,0.97,0.97,4650,0
+CPSS.US,D,20111103,000000,0.97,1,0.97,0.99,5651,0
+CPSS.US,D,20111104,000000,0.99,0.99,0.9899,0.99,3500,0
+CPSS.US,D,20111107,000000,0.97,1,0.97,0.99,5200,0
+CPSS.US,D,20111108,000000,1.02,1.04,0.96,0.96,4900,0
+CPSS.US,D,20111109,000000,0.97,1.02,0.97,0.99,5812,0
+CPSS.US,D,20111110,000000,0.95,1.03,0.95,1.03,3000,0
+CPSS.US,D,20111111,000000,0.99,0.99,0.92,0.92,6398,0
+CPSS.US,D,20111114,000000,0.92,0.98,0.91,0.91,10200,0
+CPSS.US,D,20111115,000000,0.96,0.97,0.91,0.91,6400,0
+CPSS.US,D,20111116,000000,0.95,0.98,0.94,0.94,9710,0
+CPSS.US,D,20111117,000000,0.95,0.98,0.93,0.95,8900,0
+CPSS.US,D,20111118,000000,0.98,0.98,0.86,0.92,18994,0
+CPSS.US,D,20111121,000000,0.96,0.96,0.9,0.94,6370,0
+CPSS.US,D,20111122,000000,0.9,0.95,0.88,0.89,8745,0
+CPSS.US,D,20111123,000000,0.97,0.98,0.95,0.95,5200,0
+CPSS.US,D,20111125,000000,0.95,0.98,0.95,0.98,5400,0
+CPSS.US,D,20111128,000000,0.96,0.98,0.9,0.9,4120,0
+CPSS.US,D,20111129,000000,0.9,0.99,0.89,0.98,6026,0
+CPSS.US,D,20111130,000000,0.9,0.99,0.9,0.93,15168,0
+CPSS.US,D,20111201,000000,0.94,0.99,0.94,0.99,5207,0
+CPSS.US,D,20111202,000000,0.94,0.99,0.94,0.94,5150,0
+CPSS.US,D,20111205,000000,0.93,1.03,0.93,0.98,8443,0
+CPSS.US,D,20111206,000000,0.95,1,0.95,0.98,8691,0
+CPSS.US,D,20111207,000000,1.03,1.03,1,1.01,9400,0
+CPSS.US,D,20111208,000000,1.02,1.02,0.98,0.98,13302,0
+CPSS.US,D,20111209,000000,1.02,1.03,0.98,0.98,8173,0
+CPSS.US,D,20111212,000000,1.01,1.03,1.01,1.02,5179,0
+CPSS.US,D,20111213,000000,1.02,1.03,0.98,1.03,11250,0
+CPSS.US,D,20111214,000000,1.03,1.03,0.98,0.98,13670,0
+CPSS.US,D,20111215,000000,1.03,1.03,1.01,1.01,3800,0
+CPSS.US,D,20111216,000000,1.01,1.01,0.98,0.98,24956,0
+CPSS.US,D,20111219,000000,0.93,1,0.91,0.98,6700,0
+CPSS.US,D,20111220,000000,0.93,0.99,0.91,0.91,20783,0
+CPSS.US,D,20111221,000000,0.93,1,0.92,0.96,8400,0
+CPSS.US,D,20111222,000000,0.99,1,0.95,0.96,8922,0
+CPSS.US,D,20111223,000000,0.882,0.99,0.882,0.98,9405,0
+CPSS.US,D,20111227,000000,0.95,0.97,0.88,0.88,40401,0
+CPSS.US,D,20111228,000000,0.88,0.97,0.87,0.87,12900,0
+CPSS.US,D,20111229,000000,0.88,0.95,0.88,0.94,12855,0
+CPSS.US,D,20111230,000000,0.9,0.9699,0.89,0.89,10550,0
+CPSS.US,D,20120103,000000,0.97,0.97,0.9,0.95,5982,0
+CPSS.US,D,20120104,000000,0.96,1.01,0.95,1.01,5741,0
+CPSS.US,D,20120105,000000,1.01,1.02,1,1.02,5500,0
+CPSS.US,D,20120106,000000,1.02,1.03,1.02,1.03,5200,0
+CPSS.US,D,20120109,000000,1.02,1.03,0.99,1,7400,0
+CPSS.US,D,20120110,000000,1.03,1.07,1.02,1.07,9800,0
+CPSS.US,D,20120111,000000,1.04,1.1,0.9431,1,10620,0
+CPSS.US,D,20120112,000000,1,1,0.9999,1,7950,0
+CPSS.US,D,20120113,000000,1,1,0.94,1,11190,0
+CPSS.US,D,20120117,000000,0.97,1,0.97,1,1210,0
+CPSS.US,D,20120118,000000,0.97,1,0.97,1,5100,0
+CPSS.US,D,20120119,000000,0.97,0.97,0.95,0.97,4876,0
+CPSS.US,D,20120120,000000,0.99,1,0.99,1,7206,0
+CPSS.US,D,20120123,000000,0.9,1,0.9,0.98,12302,0
+CPSS.US,D,20120124,000000,1,1,0.94,0.94,12197,0
+CPSS.US,D,20120125,000000,1,1,0.9401,1,22650,0
+CPSS.US,D,20120126,000000,0.97,1,0.94,1,5150,0
+CPSS.US,D,20120127,000000,0.99,1,0.99,1,2200,0
+CPSS.US,D,20120130,000000,0.98,0.9999,0.98,0.9999,5451,0
+CPSS.US,D,20120131,000000,1,1,0.99,1,5200,0
+CPSS.US,D,20120201,000000,1,1,0.96,0.96,14100,0
+CPSS.US,D,20120202,000000,1,1.01,0.96,0.9801,28370,0
+CPSS.US,D,20120203,000000,1.04,1.07,0.96,1,16475,0
+CPSS.US,D,20120206,000000,0.9501,1.1,0.9501,1.07,5275,0
+CPSS.US,D,20120207,000000,1.09,1.16,1.07,1.13,26092,0
+CPSS.US,D,20120208,000000,1.13,1.14,1.1001,1.13,6350,0
+CPSS.US,D,20120209,000000,1.15,1.15,1.03,1.15,9925,0
+CPSS.US,D,20120210,000000,1.15,1.16,1.1101,1.1101,6700,0
+CPSS.US,D,20120213,000000,1.11,1.14,1.01,1.1399,6040,0
+CPSS.US,D,20120214,000000,1.11,1.1199,1.11,1.11,2928,0
+CPSS.US,D,20120215,000000,1.1,1.13,1.04,1.13,8002,0
+CPSS.US,D,20120216,000000,1.15,1.16,1.0601,1.0601,8150,0
+CPSS.US,D,20120217,000000,1.0514,1.15,1.0514,1.15,4800,0
+CPSS.US,D,20120221,000000,1.14,1.16,1.14,1.16,4600,0
+CPSS.US,D,20120222,000000,1.1,1.16,1.0992,1.15,6922,0
+CPSS.US,D,20120223,000000,1.15,1.17,1.15,1.17,7856,0
+CPSS.US,D,20120224,000000,1.17,1.25,1.15,1.24,12234,0
+CPSS.US,D,20120227,000000,1.24,1.24,1.208,1.22,6970,0
+CPSS.US,D,20120228,000000,0.93,1.2001,0.9101,1.2,12736,0
+CPSS.US,D,20120229,000000,1.17,1.2699,1.17,1.22,10772,0
+CPSS.US,D,20120301,000000,1.1701,1.26,1.1701,1.23,7610,0
+CPSS.US,D,20120302,000000,1.25,1.26,1.23,1.24,20505,0
+CPSS.US,D,20120305,000000,1.23,1.23,1.2,1.2,9216,0
+CPSS.US,D,20120306,000000,1.25,1.29,1.2,1.25,30724,0
+CPSS.US,D,20120307,000000,1.22,1.35,1.22,1.35,25379,0
+CPSS.US,D,20120308,000000,1.251,1.3699,1.251,1.35,16700,0
+CPSS.US,D,20120309,000000,1.4,1.44,1.36,1.41,19166,0
+CPSS.US,D,20120312,000000,1.49,1.69,1.4499,1.63,59305,0
+CPSS.US,D,20120313,000000,1.61,1.69,1.56,1.56,13382,0
+CPSS.US,D,20120314,000000,1.57,1.57,1.4,1.47,38231,0
+CPSS.US,D,20120315,000000,1.43,1.43,1.28,1.371,16348,0
+CPSS.US,D,20120316,000000,1.33,1.59,1.26,1.53,55553,0
+CPSS.US,D,20120319,000000,1.6,1.64,1.5575,1.603,19054,0
+CPSS.US,D,20120320,000000,1.64,1.64,1.5001,1.52,5619,0
+CPSS.US,D,20120321,000000,1.51,1.6399,1.4811,1.54,22121,0
+CPSS.US,D,20120322,000000,1.54,1.54,1.34,1.34,20750,0
+CPSS.US,D,20120323,000000,1.4,1.54,1.4,1.4505,19131,0
+CPSS.US,D,20120326,000000,1.53,1.54,1.4008,1.45,11900,0
+CPSS.US,D,20120327,000000,1.52,1.52,1.45,1.45,11296,0
+CPSS.US,D,20120328,000000,1.46,1.52,1.4,1.4275,13278,0
+CPSS.US,D,20120329,000000,1.5199,1.5199,1.26,1.26,51586,0
+CPSS.US,D,20120330,000000,1.27,1.39,1.25,1.25,52048,0
+CPSS.US,D,20120402,000000,1.41,1.41,1.1701,1.2,29682,0
+CPSS.US,D,20120403,000000,1.31,1.35,1.2,1.2,15798,0
+CPSS.US,D,20120404,000000,1.23,1.31,1.23,1.27,500,0
+CPSS.US,D,20120405,000000,1.3118,1.391,1.31,1.32,6551,0
+CPSS.US,D,20120409,000000,1.32,1.43,1.32,1.36,12135,0
+CPSS.US,D,20120410,000000,1.36,1.3606,1.35,1.3606,16002,0
+CPSS.US,D,20120411,000000,1.45,1.69,1.39,1.39,136553,0
+CPSS.US,D,20120412,000000,2.24,2.24,1.52,1.67,111415,0
+CPSS.US,D,20120413,000000,1.59,1.67,1.5,1.55,31706,0
+CPSS.US,D,20120416,000000,1.54,1.56,1.4501,1.56,14304,0
+CPSS.US,D,20120417,000000,1.54,1.585,1.44,1.47,17300,0
+CPSS.US,D,20120418,000000,1.59,1.6,1.47,1.48,23200,0
+CPSS.US,D,20120419,000000,1.59,1.6192,1.54,1.6,24506,0
+CPSS.US,D,20120420,000000,1.6,1.6,1.5399,1.59,13114,0
+CPSS.US,D,20120423,000000,1.6,1.75,1.546,1.75,20574,0
+CPSS.US,D,20120424,000000,1.7,1.75,1.65,1.729,18832,0
+CPSS.US,D,20120425,000000,1.55,1.7,1.55,1.65,9620,0
+CPSS.US,D,20120426,000000,1.64,1.74,1.64,1.726,23304,0
+CPSS.US,D,20120427,000000,1.66,1.74,1.66,1.7352,15200,0
+CPSS.US,D,20120430,000000,1.75,1.75,1.64,1.75,16980,0
+CPSS.US,D,20120501,000000,1.75,1.75,1.67,1.75,17782,0
+CPSS.US,D,20120502,000000,1.7205,1.89,1.7205,1.8,40240,0
+CPSS.US,D,20120503,000000,1.8,1.8,1.64,1.78,13319,0
+CPSS.US,D,20120504,000000,1.76,1.8001,1.7,1.8001,17956,0
+CPSS.US,D,20120507,000000,1.79,1.85,1.79,1.8,19750,0
+CPSS.US,D,20120508,000000,1.85,1.85,1.7001,1.71,22891,0
+CPSS.US,D,20120509,000000,1.71,1.75,1.7,1.74,13800,0
+CPSS.US,D,20120510,000000,1.67,1.75,1.67,1.7,16308,0
+CPSS.US,D,20120511,000000,1.67,1.75,1.67,1.75,2400,0
+CPSS.US,D,20120514,000000,1.71,1.74,1.67,1.67,13798,0
+CPSS.US,D,20120515,000000,1.69,1.75,1.69,1.705,20820,0
+CPSS.US,D,20120516,000000,1.74,1.74,1.71,1.72,16600,0
+CPSS.US,D,20120517,000000,1.75,1.75,1.7,1.72,20800,0
+CPSS.US,D,20120518,000000,1.71,1.75,1.71,1.72,21357,0
+CPSS.US,D,20120521,000000,1.71,1.98,1.7,1.98,39714,0
+CPSS.US,D,20120522,000000,1.98,1.98,1.8,1.8925,26253,0
+CPSS.US,D,20120523,000000,1.8,1.98,1.72,1.98,40838,0
+CPSS.US,D,20120524,000000,2,2,1.82,1.9,21182,0
+CPSS.US,D,20120525,000000,1.97,2.05,1.93,2.05,13741,0
+CPSS.US,D,20120529,000000,2.1,2.13,2.0507,2.1,20050,0
+CPSS.US,D,20120530,000000,2.13,2.25,2.1,2.21,33356,0
+CPSS.US,D,20120531,000000,2.2,2.2,2.1235,2.2,16081,0
+CPSS.US,D,20120601,000000,2.06,2.06,1.9,1.91,56139,0
+CPSS.US,D,20120604,000000,1.91,1.92,1.8,1.8,41267,0
+CPSS.US,D,20120605,000000,1.96,1.96,1.75,1.831,22514,0
+CPSS.US,D,20120606,000000,1.83,1.8725,1.83,1.86,5801,0
+CPSS.US,D,20120607,000000,1.89,1.9,1.89,1.8975,10453,0
+CPSS.US,D,20120608,000000,1.9,2.18,1.86,2,10480,0
+CPSS.US,D,20120611,000000,2.05,2.18,2.05,2.05,6425,0
+CPSS.US,D,20120612,000000,2.1,2.11,1.96,1.9601,9565,0
+CPSS.US,D,20120613,000000,1.97,1.9995,1.8,1.84,6999,0
+CPSS.US,D,20120614,000000,1.93,1.99,1.88,1.9695,1300,0
+CPSS.US,D,20120615,000000,1.99,2,1.93,2,5337,0
+CPSS.US,D,20120618,000000,1.98,1.99,1.9401,1.9411,5553,0
+CPSS.US,D,20120619,000000,1.95,1.99,1.8575,1.98,9736,0
+CPSS.US,D,20120620,000000,1.86,1.9812,1.86,1.91,12710,0
+CPSS.US,D,20120621,000000,1.9,1.98,1.87,1.92,16035,0
+CPSS.US,D,20120622,000000,1.91,2.03,1.85,2.03,60910,0
+CPSS.US,D,20120625,000000,1.94,2.02,1.9304,1.9304,30339,0
+CPSS.US,D,20120626,000000,1.97,1.97,1.91,1.91,6100,0
+CPSS.US,D,20120627,000000,1.86,1.97,1.86,1.91,9430,0
+CPSS.US,D,20120628,000000,1.88,1.95,1.88,1.88,7750,0
+CPSS.US,D,20120629,000000,1.87,1.94,1.87,1.92,10661,0
+CPSS.US,D,20120702,000000,1.94,1.9599,1.87,1.9,7932,0
+CPSS.US,D,20120703,000000,1.87,1.9,1.87,1.9,800,0
+CPSS.US,D,20120705,000000,1.88,1.9005,1.88,1.9,1240,0
+CPSS.US,D,20120706,000000,1.86,1.94,1.86,1.94,1900,0
+CPSS.US,D,20120709,000000,1.88,1.9,1.85,1.86,8366,0
+CPSS.US,D,20120710,000000,1.85,1.88,1.85,1.88,8260,0
+CPSS.US,D,20120711,000000,1.88,1.91,1.88,1.91,9982,0
+CPSS.US,D,20120712,000000,1.92,1.95,1.91,1.93,5400,0
+CPSS.US,D,20120713,000000,1.95,1.95,1.9,1.91,7561,0
+CPSS.US,D,20120716,000000,1.94,1.94,1.94,1.94,900,0
+CPSS.US,D,20120717,000000,1.94,1.95,1.94,1.95,11178,0
+CPSS.US,D,20120718,000000,1.92,1.98,1.92,1.98,7300,0
+CPSS.US,D,20120719,000000,2,2.04,1.96,1.96,22706,0
+CPSS.US,D,20120720,000000,1.96,2,1.96,1.98,16602,0
+CPSS.US,D,20120723,000000,1.99,1.99,1.98,1.99,440,0
+CPSS.US,D,20120724,000000,1.9541,1.9541,1.9,1.9,12000,0
+CPSS.US,D,20120725,000000,1.89,1.95,1.89,1.94,4800,0
+CPSS.US,D,20120726,000000,1.93,1.94,1.9005,1.937,4100,0
+CPSS.US,D,20120727,000000,1.92,2,1.92,1.99,8730,0
+CPSS.US,D,20120730,000000,1.99,1.99,1.96,1.99,3516,0
+CPSS.US,D,20120731,000000,1.95,2,1.95,1.985,7600,0
+CPSS.US,D,20120801,000000,2,2.04,1.9999,2,6553,0
+CPSS.US,D,20120802,000000,2,2.01,2,2.01,3050,0
+CPSS.US,D,20120803,000000,2.04,2.09,2,2.06,12450,0
+CPSS.US,D,20120806,000000,2.08,2.09,2.068,2.09,8040,0
+CPSS.US,D,20120807,000000,2.03,2.07,2.03,2.06,4600,0
+CPSS.US,D,20120808,000000,2.04,2.0401,2.03,2.04,9839,0
+CPSS.US,D,20120809,000000,2.04,2.09,1.9901,2.01,12934,0
+CPSS.US,D,20120810,000000,2.01,2.13,2.01,2.11,14130,0
+CPSS.US,D,20120813,000000,2.14,2.2,2.11,2.2,20650,0
+CPSS.US,D,20120814,000000,2.2,2.25,2.2,2.23,38355,0
+CPSS.US,D,20120815,000000,2.25,2.35,2.2101,2.35,66788,0
+CPSS.US,D,20120816,000000,2.4,2.87,2.32,2.7,143396,0
+CPSS.US,D,20120817,000000,2.8,2.94,2.75,2.94,60562,0
+CPSS.US,D,20120820,000000,2.68,2.8789,2.68,2.84,107822,0
+CPSS.US,D,20120821,000000,2.84,2.85,2.75,2.77,25622,0
+CPSS.US,D,20120822,000000,2.75,2.7999,2.75,2.78,6159,0
+CPSS.US,D,20120823,000000,2.82,2.831,2.73,2.75,35338,0
+CPSS.US,D,20120824,000000,2.73,2.732,2.64,2.65,21383,0
+CPSS.US,D,20120827,000000,2.64,2.64,2.54,2.56,18448,0
+CPSS.US,D,20120828,000000,2.53,2.7,2.53,2.6388,16611,0
+CPSS.US,D,20120829,000000,2.64,2.69,2.6,2.61,7699,0
+CPSS.US,D,20120830,000000,2.65,2.65,2.53,2.63,10118,0
+CPSS.US,D,20120831,000000,2.63,2.66,2.57,2.65,3960,0
+CPSS.US,D,20120904,000000,2.65,3.08,2.65,2.91,82566,0
+CPSS.US,D,20120905,000000,2.94,2.96,2.8,2.84,21672,0
+CPSS.US,D,20120906,000000,2.93,2.97,2.79,2.85,9660,0
+CPSS.US,D,20120907,000000,2.83,3.162,2.68,2.83,76104,0
+CPSS.US,D,20120910,000000,2.83,3.07,2.82,2.92,14814,0
+CPSS.US,D,20120911,000000,2.89,3.0217,2.8,2.88,26110,0
+CPSS.US,D,20120912,000000,2.84,2.92,2.58,2.79,44537,0
+CPSS.US,D,20120913,000000,2.74,3.09,2.66,2.7699,32333,0
+CPSS.US,D,20120914,000000,2.75,2.8,2.61,2.77,27354,0
+CPSS.US,D,20120917,000000,2.79,2.79,2.66,2.79,12500,0
+CPSS.US,D,20120918,000000,2.78,2.84,2.75,2.79,5997,0
+CPSS.US,D,20120919,000000,2.77,2.91,2.77,2.8,8475,0
+CPSS.US,D,20120920,000000,2.68,3,2.6561,2.94,49345,0
+CPSS.US,D,20120921,000000,2.99,3.36,2.99,3.36,73822,0
+CPSS.US,D,20120924,000000,3.36,3.36,3.2101,3.23,9702,0
+CPSS.US,D,20120925,000000,3.18,3.27,3.0101,3.16,7727,0
+CPSS.US,D,20120926,000000,3.23,3.25,2.9862,3.01,13598,0
+CPSS.US,D,20120927,000000,3.08,3.15,3.0101,3.07,3904,0
+CPSS.US,D,20120928,000000,3.1,3.13,3,3,5707,0
+CPSS.US,D,20121001,000000,3.06,3.07,3,3.03,6689,0
+CPSS.US,D,20121002,000000,3.05,3.1,2.92,3.02,14847,0
+CPSS.US,D,20121003,000000,3.07,3.3,2.9601,3.3,22378,0
+CPSS.US,D,20121004,000000,3.3,3.35,3.19,3.299,14442,0
+CPSS.US,D,20121005,000000,3.31,3.52,3.25,3.4,57739,0
+CPSS.US,D,20121008,000000,3.4,3.6,3.4,3.51,39118,0
+CPSS.US,D,20121009,000000,3.57,3.57,3.3,3.35,30554,0
+CPSS.US,D,20121010,000000,3.4,3.58,3.25,3.55,22407,0
+CPSS.US,D,20121011,000000,3.58,3.65,3.5,3.55,24868,0
+CPSS.US,D,20121012,000000,3.55,3.55,3.43,3.43,2769,0
+CPSS.US,D,20121015,000000,3.52,3.52,3.49,3.5,18800,0
+CPSS.US,D,20121016,000000,3.68,4.12,3.6318,3.9755,222258,0
+CPSS.US,D,20121017,000000,4.04,4.25,3.93,4.24,133746,0
+CPSS.US,D,20121018,000000,4.25,4.87,4.25,4.54,231257,0
+CPSS.US,D,20121019,000000,4.58,4.68,3.98,4.22,94295,0
+CPSS.US,D,20121022,000000,4.14,4.35,4.1141,4.15,28237,0
+CPSS.US,D,20121023,000000,4.33,4.33,4.0401,4.12,32368,0
+CPSS.US,D,20121024,000000,4.0701,4.15,4.0701,4.13,31677,0
+CPSS.US,D,20121025,000000,4.1,4.28,4.0801,4.12,39001,0
+CPSS.US,D,20121026,000000,4.15,4.2499,4.03,4.2,12231,0
+CPSS.US,D,20121031,000000,4.35,4.4299,4.2601,4.31,25166,0
+CPSS.US,D,20121101,000000,4.37,4.45,4.13,4.26,53947,0
+CPSS.US,D,20121102,000000,4.29,4.38,4.21,4.28,12607,0
+CPSS.US,D,20121105,000000,4.2,4.23,3.81,3.92,54992,0
+CPSS.US,D,20121106,000000,3.84,3.88,3.7,3.87,76270,0
+CPSS.US,D,20121107,000000,3.77,3.934,3.55,3.58,147587,0
+CPSS.US,D,20121108,000000,3.6,3.8,3.58,3.72,68486,0
+CPSS.US,D,20121109,000000,3.71,3.75,3.47,3.5,128817,0
+CPSS.US,D,20121112,000000,3.5,4.1699,3.499,3.99,114268,0
+CPSS.US,D,20121113,000000,4,4.05,3.9,3.96,14074,0
+CPSS.US,D,20121114,000000,4.08,4.08,3.81,3.81,40953,0
+CPSS.US,D,20121115,000000,3.66,3.81,3.54,3.66,54552,0
+CPSS.US,D,20121116,000000,3.79,3.88,3.66,3.78,16900,0
+CPSS.US,D,20121119,000000,3.73,4.2,3.73,4.15,50997,0
+CPSS.US,D,20121120,000000,4.14,4.25,4.13,4.19,21484,0
+CPSS.US,D,20121121,000000,4.19,4.25,4.1701,4.236,10318,0
+CPSS.US,D,20121123,000000,4.25,4.35,4.11,4.14,56597,0
+CPSS.US,D,20121126,000000,4.07,4.38,4.07,4.35,35748,0
+CPSS.US,D,20121127,000000,4.4,4.7,4.4,4.7,59366,0
+CPSS.US,D,20121128,000000,4.65,4.7,4.25,4.65,59595,0
+CPSS.US,D,20121129,000000,4.6,4.74,4.6,4.7,39615,0
+CPSS.US,D,20121130,000000,4.66,4.8,4.48,4.7,39171,0
+CPSS.US,D,20121203,000000,4.7,5.1,4.7,5.03,144553,0
+CPSS.US,D,20121204,000000,4.91,5.49,4.91,5.43,252032,0
+CPSS.US,D,20121205,000000,5.52,5.89,5.52,5.75,320707,0
+CPSS.US,D,20121206,000000,5.88,6,5.11,5.47,388580,0
+CPSS.US,D,20121207,000000,5.59,5.6499,5.17,5.17,84347,0
+CPSS.US,D,20121210,000000,5.25,5.45,5.17,5.37,51609,0
+CPSS.US,D,20121211,000000,5.43,5.55,5.35,5.38,79367,0
+CPSS.US,D,20121212,000000,5.45,5.95,5.44,5.92,213001,0
+CPSS.US,D,20121213,000000,5.9,6.19,5.77,6.16,166929,0
+CPSS.US,D,20121214,000000,6.07,6.1,5.806,5.9301,68301,0
+CPSS.US,D,20121217,000000,5.87,6.05,5.87,6.04,106102,0
+CPSS.US,D,20121218,000000,5.94,6.1,5.92,5.97,93810,0
+CPSS.US,D,20121219,000000,5.94,6.1,5.93,6.02,115836,0
+CPSS.US,D,20121220,000000,5.99,6,5.56,5.59,74674,0
+CPSS.US,D,20121221,000000,5.5,5.53,5.18,5.37,105335,0
+CPSS.US,D,20121224,000000,5.19,5.4,5.05,5.28,62123,0
+CPSS.US,D,20121226,000000,5.2,5.28,5,5.03,125877,0
+CPSS.US,D,20121227,000000,5.02,5.3,5,5.25,33593,0
+CPSS.US,D,20121228,000000,5.13,5.36,5.13,5.31,36801,0
+CPSS.US,D,20121231,000000,5.26,5.5,5.1701,5.36,44186,0
+CPSS.US,D,20130102,000000,5.45,5.7,5.37,5.52,71731,0
+CPSS.US,D,20130103,000000,5.55,5.7899,5.5,5.56,21977,0
+CPSS.US,D,20130104,000000,5.62,5.62,5.3701,5.51,71297,0
+CPSS.US,D,20130107,000000,5.42,5.65,5.42,5.61,50965,0
+CPSS.US,D,20130108,000000,5.56,6.35,5.42,6.25,284963,0
+CPSS.US,D,20130109,000000,6.34,6.82,6.3101,6.58,341815,0
+CPSS.US,D,20130110,000000,6.75,7.23,6.67,6.87,356031,0
+CPSS.US,D,20130111,000000,6.88,7,6.58,6.77,182077,0
+CPSS.US,D,20130114,000000,6.8,7,6.35,6.45,101500,0
+CPSS.US,D,20130115,000000,6.43,6.5,6.35,6.45,28197,0
+CPSS.US,D,20130116,000000,6.48,6.569,6,6.05,115597,0
+CPSS.US,D,20130117,000000,6.01,6.39,6.01,6.24,66300,0
+CPSS.US,D,20130118,000000,6.28,6.35,5.8,5.96,87366,0
+CPSS.US,D,20130122,000000,5.93,5.96,5.56,5.94,124726,0
+CPSS.US,D,20130123,000000,5.99,6.62,5.94,6.56,180428,0
+CPSS.US,D,20130124,000000,6.63,6.7,6.26,6.32,97660,0
+CPSS.US,D,20130125,000000,6.32,6.49,6.16,6.47,56600,0
+CPSS.US,D,20130128,000000,6.27,6.44,6.14,6.44,140868,0
+CPSS.US,D,20130129,000000,6.39,6.59,6.3,6.47,117749,0
+CPSS.US,D,20130130,000000,6.48,6.49,6.3,6.41,138913,0
+CPSS.US,D,20130131,000000,6.32,6.89,6.27,6.88,233755,0
+CPSS.US,D,20130201,000000,6.99,7.25,6.8,6.86,264133,0
+CPSS.US,D,20130204,000000,6.71,7.29,6.71,7.21,285941,0
+CPSS.US,D,20130205,000000,7.46,8.9,7.44,8.38,1397889,0
+CPSS.US,D,20130206,000000,8.1,8.97,7.8,8.71,803506,0
+CPSS.US,D,20130207,000000,8.71,8.85,8.59,8.7,378473,0
+CPSS.US,D,20130208,000000,8.57,8.97,8.54,8.64,905867,0
+CPSS.US,D,20130211,000000,8.7,8.9,8.649,8.85,305057,0
+CPSS.US,D,20130212,000000,8.92,8.94,8.7178,8.77,247696,0
+CPSS.US,D,20130213,000000,8.78,8.78,8.35,8.54,424672,0
+CPSS.US,D,20130214,000000,8.48,9.25,8.36,8.69,694267,0
+CPSS.US,D,20130215,000000,8.75,9.24,8.551,9.17,327562,0
+CPSS.US,D,20130219,000000,9.26,9.3,8.9001,9.04,433525,0
+CPSS.US,D,20130220,000000,9.05,9.06,8.5766,8.71,351766,0
+CPSS.US,D,20130221,000000,8.71,8.7299,7.81,8.31,430257,0
+CPSS.US,D,20130222,000000,8.38,8.6178,8.11,8.36,263197,0
+CPSS.US,D,20130225,000000,8.4,8.62,7.93,7.96,200320,0
+CPSS.US,D,20130226,000000,7.95,8.25,7.81,8.04,156335,0
+CPSS.US,D,20130227,000000,8.07,8.35,7.9,8.23,130888,0
+CPSS.US,D,20130228,000000,8.25,8.34,8.01,8.25,207850,0
+CPSS.US,D,20130301,000000,8.13,8.26,7.94,8.12,101726,0
+CPSS.US,D,20130304,000000,8.05,8.75,8.05,8.5,904454,0
+CPSS.US,D,20130305,000000,8.56,8.97,8.2,8.83,598368,0
+CPSS.US,D,20130306,000000,8.95,9.46,8.9,9.27,391546,0
+CPSS.US,D,20130307,000000,9.44,9.6,9.03,9.05,226656,0
+CPSS.US,D,20130308,000000,9.13,9.18,8.56,8.71,204315,0
+CPSS.US,D,20130311,000000,9.11,9.2,8.88,8.96,441321,0
+CPSS.US,D,20130312,000000,9,9.05,8.57,8.9,362380,0
+CPSS.US,D,20130313,000000,8.92,9.57,8.82,9.54,448000,0
+CPSS.US,D,20130314,000000,9.58,10.14,9.55,9.82,550842,0
+CPSS.US,D,20130315,000000,9.79,10.07,9.73,9.96,295281,0
+CPSS.US,D,20130318,000000,9.87,10.24,9.12,10.05,317298,0
+CPSS.US,D,20130319,000000,10.15,10.45,9.82,9.96,284786,0
+CPSS.US,D,20130320,000000,10.08,10.42,9.9,10.14,338224,0
+CPSS.US,D,20130321,000000,10.02,10.13,9.82,9.98,190695,0
+CPSS.US,D,20130322,000000,9.99,10.97,9.96,10.74,425668,0
+CPSS.US,D,20130325,000000,10.87,11.24,10.18,10.34,468929,0
+CPSS.US,D,20130326,000000,10.47,11.19,10.45,10.79,328587,0
+CPSS.US,D,20130327,000000,10.76,11.39,10.53,11.2,423482,0
+CPSS.US,D,20130328,000000,11.37,11.94,11.25,11.71,459298,0
+CPSS.US,D,20130401,000000,12.08,12.5,11.72,12,574477,0
+CPSS.US,D,20130402,000000,12.13,12.79,12.1,12.4,593931,0
+CPSS.US,D,20130403,000000,12.56,12.65,10.46,10.98,1290679,0
+CPSS.US,D,20130404,000000,10.78,10.98,10.1,10.36,488766,0
+CPSS.US,D,20130405,000000,9.93,10.42,9.51,10.39,588533,0
+CPSS.US,D,20130408,000000,10.52,11.05,10.52,10.77,349013,0
+CPSS.US,D,20130409,000000,10.88,11.4,10.59,10.76,402542,0
+CPSS.US,D,20130410,000000,10.82,10.97,9.81,9.92,480415,0
+CPSS.US,D,20130411,000000,9.85,10.58,9.68,10.5,278886,0
+CPSS.US,D,20130412,000000,10.371,10.455,9.43,9.87,367868,0
+CPSS.US,D,20130415,000000,9.8,9.88,9.4001,9.52,197398,0
+CPSS.US,D,20130416,000000,9.65,10.3,9.41,10.2,279371,0
+CPSS.US,D,20130417,000000,10.15,10.15,9.3,9.49,305780,0
+CPSS.US,D,20130418,000000,9.5,9.63,8.36,8.73,380636,0
+CPSS.US,D,20130419,000000,8.99,9.34,8.54,9.3,264538,0
+CPSS.US,D,20130422,000000,9.3,9.63,8.68,9.08,292734,0
+CPSS.US,D,20130423,000000,9.1,9.419,9.001,9.3,120059,0
+CPSS.US,D,20130424,000000,9.3,9.33,9.095,9.12,97550,0
+CPSS.US,D,20130425,000000,9.11,9.11,8.78,8.92,154221,0
+CPSS.US,D,20130426,000000,8.86,8.86,8.351,8.6,249820,0
+CPSS.US,D,20130429,000000,8.6,9.03,8.4,8.82,186791,0
+CPSS.US,D,20130430,000000,8.76,9.22,8.6,9.22,252848,0
+CPSS.US,D,20130501,000000,9.22,9.48,8.84,8.85,149005,0
+CPSS.US,D,20130502,000000,8.85,8.9,8.7,8.86,216900,0
+CPSS.US,D,20130503,000000,8.87,8.99,8.38,8.46,276740,0
+CPSS.US,D,20130506,000000,8.43,8.45,8.11,8.29,317710,0
+CPSS.US,D,20130507,000000,8.27,8.31,7.86,7.97,522817,0
+CPSS.US,D,20130508,000000,7.99,8.3,7.82,8.29,193339,0
+CPSS.US,D,20130509,000000,8.29,8.47,8.13,8.43,107166,0
+CPSS.US,D,20130510,000000,8.39,9.28,8.38,9.14,210820,0
+CPSS.US,D,20130513,000000,9.14,9.14,8.72,8.93,92615,0
+CPSS.US,D,20130514,000000,8.93,9.25,8.9,9.08,84625,0
+CPSS.US,D,20130515,000000,9.01,9.34,8.95,9.14,152119,0
+CPSS.US,D,20130516,000000,9.13,9.14,8.87,8.97,87105,0
+CPSS.US,D,20130517,000000,9,9.08,8.88,9,64868,0
+CPSS.US,D,20130520,000000,8.95,9,8.35,8.4,230014,0
+CPSS.US,D,20130521,000000,8.37,8.4899,8.26,8.32,92024,0
+CPSS.US,D,20130522,000000,8.34,8.34,8,8.01,123285,0
+CPSS.US,D,20130523,000000,7.93,8.21,7.68,8.09,121764,0
+CPSS.US,D,20130524,000000,8.05,8.165,7.9,7.91,73556,0
+CPSS.US,D,20130528,000000,8.09,8.09,7.68,7.7,77614,0
+CPSS.US,D,20130529,000000,7.67,7.78,7.35,7.39,132919,0
+CPSS.US,D,20130530,000000,7.39,7.64,7.221,7.52,93342,0
+CPSS.US,D,20130531,000000,7.5,7.84,7.5,7.77,87213,0
+CPSS.US,D,20130603,000000,7.8,7.8,7.13,7.34,134542,0
+CPSS.US,D,20130604,000000,7.33,7.55,7.19,7.51,71244,0
+CPSS.US,D,20130605,000000,7.44,7.486,7.15,7.3,44754,0
+CPSS.US,D,20130606,000000,7.26,7.5,7.22,7.45,35945,0
+CPSS.US,D,20130607,000000,7.5,7.8,7.48,7.76,75362,0
+CPSS.US,D,20130610,000000,7.8,7.92,7.6,7.7,42359,0
+CPSS.US,D,20130611,000000,7.55,7.83,7.55,7.78,41526,0
+CPSS.US,D,20130612,000000,7.83,7.9,7.56,7.66,63871,0
+CPSS.US,D,20130613,000000,7.6,7.79,7.3201,7.64,289755,0
+CPSS.US,D,20130614,000000,7.52,7.6,7.4,7.43,68532,0
+CPSS.US,D,20130617,000000,7.46,7.94,7.45,7.73,223549,0
+CPSS.US,D,20130618,000000,7.75,7.85,7.48,7.56,103306,0
+CPSS.US,D,20130619,000000,7.53,7.8,7.5,7.62,60849,0
+CPSS.US,D,20130620,000000,7.505,7.554,7.19,7.2,70914,0
+CPSS.US,D,20130621,000000,7.27,7.38,7.03,7.21,109418,0
+CPSS.US,D,20130624,000000,7.06,7.268,6.82,7.08,133525,0
+CPSS.US,D,20130625,000000,7.29,7.29,6.87,6.9,79419,0
+CPSS.US,D,20130626,000000,7.2399,7.2399,6.845,7.04,104356,0
+CPSS.US,D,20130627,000000,7.1,7.56,6.98,7.5,189182,0
+CPSS.US,D,20130628,000000,7.48,7.64,7.15,7.34,2063751,0
+CPSS.US,D,20130701,000000,7.47,7.47,6.94,7.1,239612,0
+CPSS.US,D,20130702,000000,7.1,7.16,6.79,6.86,169973,0
+CPSS.US,D,20130703,000000,6.8,6.91,6.6101,6.9,46369,0
+CPSS.US,D,20130705,000000,7,7,6.55,6.89,129636,0
+CPSS.US,D,20130708,000000,6.99,7,6.9,6.95,100712,0
+CPSS.US,D,20130709,000000,6.98,7.16,6.88,7.08,81510,0
+CPSS.US,D,20130710,000000,7.09,7.4,7,7.34,181362,0
+CPSS.US,D,20130711,000000,7.47,7.62,7.36,7.53,94101,0
+CPSS.US,D,20130712,000000,7.59,7.59,7.24,7.24,84578,0
+CPSS.US,D,20130715,000000,7.24,7.29,6.95,7.01,133774,0
+CPSS.US,D,20130716,000000,7.04,7.04,6.7,6.73,123583,0
+CPSS.US,D,20130717,000000,6.73,6.78,6.51,6.78,129216,0
+CPSS.US,D,20130718,000000,6.79,6.79,6.55,6.61,127495,0
+CPSS.US,D,20130719,000000,6.59,6.61,6.48,6.52,95754,0
+CPSS.US,D,20130722,000000,6.55,6.55,6.36,6.38,94034,0
+CPSS.US,D,20130723,000000,6.38,6.44,6.17,6.19,201088,0
+CPSS.US,D,20130724,000000,6.25,6.35,6.22,6.29,82057,0
+CPSS.US,D,20130725,000000,6.32,6.36,6.08,6.1,174329,0
+CPSS.US,D,20130726,000000,6.02,6.1,6.01,6.05,74311,0
+CPSS.US,D,20130729,000000,6.05,6.055,5.93,6,74156,0
+CPSS.US,D,20130730,000000,6.02,6.11,5.91,6.11,183961,0
+CPSS.US,D,20130731,000000,6.14,6.575,6.14,6.5,172374,0
+CPSS.US,D,20130801,000000,6.59,6.7,6.29,6.4,99566,0
+CPSS.US,D,20130802,000000,6.39,6.5,6.2101,6.4,76220,0
+CPSS.US,D,20130805,000000,6.37,6.78,6.37,6.68,121271,0
+CPSS.US,D,20130806,000000,6.68,6.76,6.5,6.65,101090,0
+CPSS.US,D,20130807,000000,6.6,6.6,6.4001,6.47,77818,0
+CPSS.US,D,20130808,000000,6.51,6.56,6.32,6.42,58551,0
+CPSS.US,D,20130809,000000,6.59,7.24,6.5804,6.96,237795,0
+CPSS.US,D,20130812,000000,6.93,7.08,6.82,7.02,108868,0
+CPSS.US,D,20130813,000000,7.05,7.15,6.985,7.12,79447,0
+CPSS.US,D,20130814,000000,7.1,7.43,7.09,7.21,181467,0
+CPSS.US,D,20130815,000000,7.01,7.07,6.54,6.84,168857,0
+CPSS.US,D,20130816,000000,6.78,6.83,6.25,6.3,146958,0
+CPSS.US,D,20130819,000000,6.29,6.4,5.64,5.66,221363,0
+CPSS.US,D,20130820,000000,5.69,6.25,5.69,5.91,136213,0
+CPSS.US,D,20130821,000000,6.15,6.26,5.9,6.08,105663,0
+CPSS.US,D,20130822,000000,6.11,6.2,6.03,6.14,166240,0
+CPSS.US,D,20130823,000000,6.16,6.27,6.08,6.22,180623,0
+CPSS.US,D,20130826,000000,6.22,6.27,6.1,6.11,170887,0
+CPSS.US,D,20130827,000000,6.03,6.13,5.78,5.81,178155,0
+CPSS.US,D,20130828,000000,5.82,6.079,5.715,5.9,95569,0
+CPSS.US,D,20130829,000000,5.9,5.95,5.85,5.89,34272,0
+CPSS.US,D,20130830,000000,5.8,6,5.65,5.84,273070,0
+CPSS.US,D,20130903,000000,5.9,5.95,5.77,5.86,69951,0
+CPSS.US,D,20130904,000000,5.88,6.17,5.78,6.05,55987,0
+CPSS.US,D,20130905,000000,6.04,6.08,5.81,5.84,67066,0
+CPSS.US,D,20130906,000000,5.88,6.08,5.88,5.99,129454,0
+CPSS.US,D,20130909,000000,6.03,6.18,6.01,6.14,86579,0
+CPSS.US,D,20130910,000000,6.18,6.2,6.02,6.07,73487,0
+CPSS.US,D,20130911,000000,6.03,6.1,5.96,6.02,71465,0
+CPSS.US,D,20130912,000000,6.03,6.09,5.96,6,64630,0
+CPSS.US,D,20130913,000000,6.03,6.03,5.88,5.96,25047,0
+CPSS.US,D,20130916,000000,6.03,6.08,5.89,6.05,80376,0
+CPSS.US,D,20130917,000000,6.06,6.07,5.92,6.01,48912,0
+CPSS.US,D,20130918,000000,6,6.07,5.9,6.02,88501,0
+CPSS.US,D,20130919,000000,6.07,6.07,5.9423,5.99,44181,0
+CPSS.US,D,20130920,000000,5.99,6.06,5.84,5.9,92931,0
+CPSS.US,D,20130923,000000,5.91,5.989,5.7025,5.95,43971,0
+CPSS.US,D,20130924,000000,5.94,5.94,5.81,5.82,36800,0
+CPSS.US,D,20130925,000000,5.72,5.84,5.67,5.68,151103,0
+CPSS.US,D,20130926,000000,5.7,5.91,5.66,5.81,76500,0
+CPSS.US,D,20130927,000000,5.74,5.86,5.65,5.67,22463,0
+CPSS.US,D,20130930,000000,5.61,5.93,5.61,5.93,99224,0
+CPSS.US,D,20131001,000000,5.93,6.25,5.86,6.22,105097,0
+CPSS.US,D,20131002,000000,6.17,6.43,5.97,6.13,117500,0
+CPSS.US,D,20131003,000000,6.09,6.38,5.97,6.31,85900,0
+CPSS.US,D,20131004,000000,6.31,6.62,6.2,6.29,91800,0
+CPSS.US,D,20131007,000000,6.24,6.43,6.11,6.31,60700,0
+CPSS.US,D,20131008,000000,6.34,6.48,6.05,6.17,79500,0
+CPSS.US,D,20131009,000000,6.17,6.21,6.15,6.19,51300,0
+CPSS.US,D,20131010,000000,6.28,6.399,6.22,6.3,59128,0
+CPSS.US,D,20131011,000000,6.29,6.46,6.17,6.42,40544,0
+CPSS.US,D,20131014,000000,6.39,6.75,6.25,6.44,39966,0
+CPSS.US,D,20131015,000000,6.5,6.59,6.44,6.5,82821,0
+CPSS.US,D,20131016,000000,6.56,6.64,6.42,6.59,54317,0
+CPSS.US,D,20131017,000000,6.57,7.15,6.57,7.02,216500,0
+CPSS.US,D,20131018,000000,7.51,7.74,7.23,7.53,453800,0
+CPSS.US,D,20131021,000000,7.59,8.01,7.54,7.75,266100,0
+CPSS.US,D,20131022,000000,7.7,7.79,7.25,7.3,250300,0
+CPSS.US,D,20131023,000000,7.27,7.54,7.24,7.39,75100,0
+CPSS.US,D,20131024,000000,7.39,7.49,7.3,7.34,63700,0
+CPSS.US,D,20131025,000000,7.38,7.39,7.22,7.31,59300,0
+CPSS.US,D,20131028,000000,7.39,7.41,7.12,7.15,76900,0
+CPSS.US,D,20131029,000000,7.16,7.2,7,7.05,86000,0
+CPSS.US,D,20131030,000000,7,7.06,6.78,6.83,224900,0
+CPSS.US,D,20131031,000000,6.86,6.86,6.7,6.72,116732,0
+CPSS.US,D,20131101,000000,6.73,7.08,6.55,7.01,136100,0
+CPSS.US,D,20131104,000000,7.08,7.08,6.78,6.85,69506,0
+CPSS.US,D,20131105,000000,6.91,6.91,6.71,6.73,38600,0
+CPSS.US,D,20131106,000000,6.73,6.78,6.65,6.74,75700,0
+CPSS.US,D,20131107,000000,6.78,6.87,6.5,6.51,99600,0
+CPSS.US,D,20131108,000000,6.52,6.65,6.51,6.6,64200,0
+CPSS.US,D,20131111,000000,6.57,6.79,6.52,6.55,61976,0
+CPSS.US,D,20131112,000000,6.56,6.65,6.48,6.53,38300,0
+CPSS.US,D,20131113,000000,6.48,6.559,6.46,6.55,33858,0
+CPSS.US,D,20131114,000000,6.53,6.62,6.5,6.55,197100,0
+CPSS.US,D,20131115,000000,6.54,6.61,6.49,6.54,60300,0
+CPSS.US,D,20131118,000000,6.59,6.59,6.25,6.32,114800,0
+CPSS.US,D,20131119,000000,6.37,6.43,6.26,6.3,40475,0
+CPSS.US,D,20131120,000000,6.34,6.46,6.25,6.26,74700,0
+CPSS.US,D,20131121,000000,6.29,6.42,6.22,6.31,183600,0
+CPSS.US,D,20131122,000000,6.33,7,6.33,6.94,182400,0
+CPSS.US,D,20131125,000000,6.83,7.25,6.83,7.18,114100,0
+CPSS.US,D,20131126,000000,7.17,7.3,7.05,7.26,74600,0
+CPSS.US,D,20131127,000000,7.31,7.35,7.12,7.34,108800,0
+CPSS.US,D,20131129,000000,7.35,7.42,7.26,7.37,96027,0
+CPSS.US,D,20131202,000000,7.39,7.5,7.31,7.35,170700,0
+CPSS.US,D,20131203,000000,7.34,7.52,7.13,7.5,99300,0
+CPSS.US,D,20131204,000000,7.48,7.59,7.32,7.54,62500,0
+CPSS.US,D,20131205,000000,7.55,7.7,7.33,7.53,100300,0
+CPSS.US,D,20131206,000000,7.64,7.64,7.14,7.19,107400,0
+CPSS.US,D,20131209,000000,7.22,7.69,7.18,7.65,98600,0
+CPSS.US,D,20131210,000000,7.68,7.7,7.39,7.6,76500,0
+CPSS.US,D,20131211,000000,7.57,7.64,7.5,7.61,69900,0
+CPSS.US,D,20131212,000000,7.64,7.7,7.41,7.53,101381,0
+CPSS.US,D,20131213,000000,7.59,7.63,7.39,7.45,58000,0
+CPSS.US,D,20131216,000000,7.46,7.93,7.11,7.89,240900,0
+CPSS.US,D,20131217,000000,7.94,8.48,7.76,8.3,358900,0
+CPSS.US,D,20131218,000000,8.34,8.36,8.04,8.32,114200,0
+CPSS.US,D,20131219,000000,8.35,8.46,8.24,8.3,82700,0
+CPSS.US,D,20131220,000000,8.34,8.49,8.2,8.47,230300,0
+CPSS.US,D,20131223,000000,8.58,8.92,8.5,8.83,179200,0
+CPSS.US,D,20131224,000000,8.73,9.15,8.73,9.09,109368,0
+CPSS.US,D,20131226,000000,8.98,9.25,8.89,9.12,160000,0
+CPSS.US,D,20131227,000000,9.12,9.15,9.03,9.14,137200,0
+CPSS.US,D,20131230,000000,9.2,9.3,8.65,9.24,231500,0
+CPSS.US,D,20131231,000000,9.22,9.45,9.03,9.39,98500,0
+CPSS.US,D,20140102,000000,9.41,9.45,9.25,9.31,121519,0
+CPSS.US,D,20140103,000000,9.41,9.45,9.03,9.2,255615,0
+CPSS.US,D,20140106,000000,9.27,9.55,9.12,9.41,134100,0
+CPSS.US,D,20140107,000000,9.48,9.49,9.18,9.47,126200,0
+CPSS.US,D,20140108,000000,9.45,9.49,9.32,9.48,110500,0
+CPSS.US,D,20140109,000000,9.49,9.49,9.36,9.39,54600,0
+CPSS.US,D,20140110,000000,9.48,9.59,9.25,9.59,97800,0
+CPSS.US,D,20140113,000000,9.61,9.64,9.18,9.41,191200,0
+CPSS.US,D,20140114,000000,9.48,9.48,9.25,9.4,60100,0
+CPSS.US,D,20140115,000000,9.41,9.49,9.37,9.46,41700,0
+CPSS.US,D,20140116,000000,9.41,9.41,9.001,9.24,105244,0
+CPSS.US,D,20140117,000000,9.25,9.46,9.01,9.15,115600,0
+CPSS.US,D,20140121,000000,9.22,9.3,9.12,9.25,38000,0
+CPSS.US,D,20140122,000000,9.25,9.42,9.13,9.35,42400,0
+CPSS.US,D,20140123,000000,9.31,9.44,9.14,9.21,49700,0
+CPSS.US,D,20140124,000000,9.16,9.2,8.47,8.47,224036,0
+CPSS.US,D,20140127,000000,8.45,8.55,7.84,7.92,220600,0
+CPSS.US,D,20140128,000000,7.88,8.88,7.55,8.76,231695,0
+CPSS.US,D,20140129,000000,8.63,8.72,8.11,8.21,112100,0
+CPSS.US,D,20140130,000000,8.3,8.56,8.3,8.44,104100,0
+CPSS.US,D,20140131,000000,8.27,8.58,8,8.51,100401,0
+CPSS.US,D,20140203,000000,8.47,8.5,7.8201,8.05,146405,0
+CPSS.US,D,20140204,000000,7.95,8.1,7.76,7.99,93226,0
+CPSS.US,D,20140205,000000,7.636,8,7.636,7.76,66242,0
+CPSS.US,D,20140206,000000,7.78,8.05,7.64,7.77,64309,0
+CPSS.US,D,20140207,000000,7.85,8.2,7.69,8.16,98717,0
+CPSS.US,D,20140210,000000,8.14,8.2,7.75,8.19,108052,0
+CPSS.US,D,20140211,000000,8.25,8.4,7.72,7.97,240748,0
+CPSS.US,D,20140212,000000,8.01,8.01,7.51,7.89,242836,0
+CPSS.US,D,20140213,000000,7.75,7.75,7.35,7.47,309215,0
+CPSS.US,D,20140214,000000,7.45,7.61,7.41,7.49,191597,0
+CPSS.US,D,20140218,000000,7.47,7.63,7.46,7.51,152980,0
+CPSS.US,D,20140219,000000,7.46,7.642,7.46,7.51,136727,0
+CPSS.US,D,20140220,000000,7.55,7.66,7.5,7.6,129593,0
+CPSS.US,D,20140221,000000,7.63,7.89,7.55,7.85,143391,0
+CPSS.US,D,20140224,000000,7.82,7.95,7.75,7.93,63550,0
+CPSS.US,D,20140225,000000,7.97,8.043,7.84,7.94,93867,0
+CPSS.US,D,20140226,000000,7.98,8,7.86,7.89,35907,0
+CPSS.US,D,20140227,000000,7.82,7.95,7.78,7.93,48960,0
+CPSS.US,D,20140228,000000,7.93,7.95,7.7,7.79,76477,0
+CPSS.US,D,20140303,000000,7.69,7.84,7.61,7.74,41727,0
+CPSS.US,D,20140304,000000,7.85,8.06,7.6,7.985,152279,0
+CPSS.US,D,20140305,000000,7.97,8.0899,7.91,7.93,67628,0
+CPSS.US,D,20140306,000000,7.92,8.015,7.841,7.96,81856,0
+CPSS.US,D,20140307,000000,8.06,8.1199,7.99,8.01,61418,0
+CPSS.US,D,20140310,000000,7.99,8.03,7.75,7.85,54853,0
+CPSS.US,D,20140311,000000,7.79,7.88,7.46,7.6,85749,0
+CPSS.US,D,20140312,000000,7.6,7.63,7.455,7.5,94114,0
+CPSS.US,D,20140313,000000,7.5,7.54,7.38,7.48,86603,0
+CPSS.US,D,20140314,000000,7.44,7.5,7.38,7.44,55617,0
+CPSS.US,D,20140317,000000,7.56,7.58,7.351,7.48,48260,0
+CPSS.US,D,20140318,000000,7.5399,7.5399,7.41,7.49,41788,0
+CPSS.US,D,20140319,000000,7.51,7.6699,7.45,7.46,60170,0
+CPSS.US,D,20140320,000000,7.45,7.45,7.36,7.37,32649,0
+CPSS.US,D,20140321,000000,7.38,7.5,7.25,7.29,149281,0
+CPSS.US,D,20140324,000000,7.29,7.38,7.066,7.1,91975,0
+CPSS.US,D,20140325,000000,7.14,7.45,7.14,7.42,50759,0
+CPSS.US,D,20140326,000000,7.5,7.5,6.86,6.87,98200,0
+CPSS.US,D,20140327,000000,6.84,7.14,6.84,7.05,112739,0
+CPSS.US,D,20140328,000000,7.04,7.13,6.63,6.74,190894,0
+CPSS.US,D,20140331,000000,6.77,6.99,6.68,6.84,123090,0
+CPSS.US,D,20140401,000000,6.82,7.06,6.75,6.96,53120,0
+CPSS.US,D,20140402,000000,6.96,6.975,6.6801,6.83,85575,0
+CPSS.US,D,20140403,000000,6.8,6.8601,6.69,6.77,73616,0
+CPSS.US,D,20140404,000000,6.83,6.92,6.38,6.69,198930,0
+CPSS.US,D,20140407,000000,6.56,6.68,6.33,6.36,168110,0
+CPSS.US,D,20140408,000000,6.35,7.05,6.35,7.01,378858,0
+CPSS.US,D,20140409,000000,7.4,7.88,7.22,7.24,976497,0
+CPSS.US,D,20140410,000000,7.22,7.99,7.22,7.94,565853,0
+CPSS.US,D,20140411,000000,7.82,7.9,7.6894,7.71,173526,0
+CPSS.US,D,20140414,000000,7.75,7.75,7.5001,7.68,174216,0
+CPSS.US,D,20140415,000000,7.7,7.83,7.2,7.75,296546,0
+CPSS.US,D,20140416,000000,7.7,7.83,7.62,7.69,39949,0
+CPSS.US,D,20140417,000000,7.68,7.75,7.62,7.7,115405,0
+CPSS.US,D,20140421,000000,7.74,7.75,7.58,7.63,95674,0
+CPSS.US,D,20140422,000000,7.63,7.68,7.52,7.57,61436,0
+CPSS.US,D,20140423,000000,7.55,7.62,7.45,7.47,74984,0
+CPSS.US,D,20140424,000000,7.5,7.6,7.33,7.4,44910,0
+CPSS.US,D,20140425,000000,7.35,7.36,7.12,7.15,63973,0
+CPSS.US,D,20140428,000000,7.2,7.29,6.85,7.05,113373,0
+CPSS.US,D,20140429,000000,7.1,7.14,6.93,6.95,55817,0
+CPSS.US,D,20140430,000000,6.95,7.04,6.86,6.98,96156,0
+CPSS.US,D,20140501,000000,6.93,7,6.75,6.99,105464,0
+CPSS.US,D,20140502,000000,7.05,7.33,7,7.27,78293,0
+CPSS.US,D,20140505,000000,7.22,7.47,7.19,7.4,183165,0
+CPSS.US,D,20140506,000000,7.34,7.485,7.31,7.42,94852,0
+CPSS.US,D,20140507,000000,7.42,7.42,6.9,7.05,196687,0
+CPSS.US,D,20140508,000000,7.07,7.2,6.88,6.93,73571,0
+CPSS.US,D,20140509,000000,6.89,7.3,6.8,7.24,91079,0
+CPSS.US,D,20140512,000000,7.29,7.46,7.1,7.21,128991,0
+CPSS.US,D,20140513,000000,7.19,7.36,7.1,7.23,73464,0
+CPSS.US,D,20140514,000000,7.18,7.26,7.07,7.16,80547,0
+CPSS.US,D,20140515,000000,7.1,7.12,6.88,6.97,81416,0
+CPSS.US,D,20140516,000000,6.95,7.13,6.85,7,34841,0
+CPSS.US,D,20140519,000000,6.95,7.35,6.95,7.29,60851,0
+CPSS.US,D,20140520,000000,7.3,7.3,7.08,7.25,108036,0
+CPSS.US,D,20140521,000000,7.29,7.51,7.19,7.5,145742,0
+CPSS.US,D,20140522,000000,7.48,7.54,7.38,7.41,38788,0
+CPSS.US,D,20140523,000000,7.43,7.55,7.38,7.44,65504,0
+CPSS.US,D,20140527,000000,7.47,7.55,7.33,7.51,124923,0
+CPSS.US,D,20140528,000000,7.51,7.51,7.44,7.45,27581,0
+CPSS.US,D,20140529,000000,7.45,7.515,7.22,7.28,76025,0
+CPSS.US,D,20140530,000000,7.29,7.4,7.16,7.34,90680,0
+CPSS.US,D,20140602,000000,7.33,7.48,7.25,7.37,43045,0
+CPSS.US,D,20140603,000000,7.32,7.42,7.19,7.4,63596,0
+CPSS.US,D,20140604,000000,7.31,7.45,7.23,7.4,50001,0
+CPSS.US,D,20140605,000000,7.4,7.49,7.25,7.44,111966,0
+CPSS.US,D,20140606,000000,7.5,7.64,7.44,7.48,70522,0
+CPSS.US,D,20140609,000000,7.275,7.62,7.275,7.55,69860,0
+CPSS.US,D,20140610,000000,7.59,7.68,7.47,7.66,192800,0
+CPSS.US,D,20140611,000000,7.68,7.68,7.52,7.58,120026,0
+CPSS.US,D,20140612,000000,7.53,7.58,7.41,7.48,56827,0
+CPSS.US,D,20140613,000000,7.52,7.52,7.3,7.48,48693,0
+CPSS.US,D,20140616,000000,7.47,7.6699,7.465,7.59,138570,0
+CPSS.US,D,20140617,000000,7.56,7.61,7.5,7.6,130949,0
+CPSS.US,D,20140618,000000,7.6,7.65,7.58,7.62,121041,0
+CPSS.US,D,20140619,000000,7.62,7.8,7.6,7.74,310200,0
+CPSS.US,D,20140620,000000,7.79,7.82,7.58,7.59,269261,0
+CPSS.US,D,20140623,000000,7.58,7.77,7.56,7.75,48445,0
+CPSS.US,D,20140624,000000,7.7,7.81,7.57,7.57,73599,0
+CPSS.US,D,20140625,000000,7.51,7.9,7.51,7.83,60124,0
+CPSS.US,D,20140626,000000,7.8,7.95,7.69,7.82,84489,0
+CPSS.US,D,20140627,000000,7.76,7.87,7.67,7.74,525810,0
+CPSS.US,D,20140630,000000,7.7,7.8,7.5999,7.62,85258,0
+CPSS.US,D,20140701,000000,7.67,7.99,7.665,7.95,205269,0
+CPSS.US,D,20140702,000000,7.97,7.97,7.76,7.81,127400,0
+CPSS.US,D,20140703,000000,7.83,7.89,7.79,7.86,42321,0
+CPSS.US,D,20140707,000000,7.84,7.88,7.68,7.83,58962,0
+CPSS.US,D,20140708,000000,7.96,7.96,7.66,7.74,139039,0
+CPSS.US,D,20140709,000000,7.75,8.124,7.73,7.94,179906,0
+CPSS.US,D,20140710,000000,7.79,8,7.69,7.93,93675,0
+CPSS.US,D,20140711,000000,7.9,7.99,7.8,7.99,108626,0
+CPSS.US,D,20140714,000000,7.99,8.15,7.92,8.13,203254,0
+CPSS.US,D,20140715,000000,8.15,8.22,7.89,7.95,296600,0
+CPSS.US,D,20140716,000000,8.01,8.01,7.77,7.8,123997,0
+CPSS.US,D,20140717,000000,7.74,7.79,7.52,7.65,262268,0
+CPSS.US,D,20140718,000000,7.63,7.7,7.59,7.62,190561,0
+CPSS.US,D,20140721,000000,7.62,7.71,7.53,7.6,199924,0
+CPSS.US,D,20140722,000000,7.71,7.74,7.33,7.43,195453,0
+CPSS.US,D,20140723,000000,7.25,7.39,7.15,7.25,267000,0
+CPSS.US,D,20140724,000000,7.32,7.32,6.88,6.99,427752,0
+CPSS.US,D,20140725,000000,6.9,6.95,6.53,6.72,874888,0
+CPSS.US,D,20140728,000000,6.74,6.8,6.47,6.59,314024,0
+CPSS.US,D,20140729,000000,6.75,7.39,6.69,7.23,404005,0
+CPSS.US,D,20140730,000000,7.27,7.43,7.245,7.41,110383,0
+CPSS.US,D,20140731,000000,7.32,7.38,7.18,7.26,115010,0
+CPSS.US,D,20140801,000000,7.25,7.44,7.01,7.15,455914,0
+CPSS.US,D,20140804,000000,7.08,7.39,7.06,7.25,155027,0
+CPSS.US,D,20140805,000000,7.34,7.34,7.11,7.15,81630,0
+CPSS.US,D,20140806,000000,7.11,7.26,7.01,7.06,187503,0
+CPSS.US,D,20140807,000000,7.08,7.1599,6.98,7.06,102863,0
+CPSS.US,D,20140808,000000,7.04,7.12,6.97,7.08,66182,0
+CPSS.US,D,20140811,000000,7.04,7.23,7.01,7.07,87471,0
+CPSS.US,D,20140812,000000,7.07,7.118,6.94,7.06,106545,0
+CPSS.US,D,20140813,000000,7.12,7.2,7.04,7.18,164096,0
+CPSS.US,D,20140814,000000,7.21,7.25,7.12,7.24,151095,0
+CPSS.US,D,20140815,000000,7.25,7.26,7.1,7.25,109820,0
+CPSS.US,D,20140818,000000,7.25,7.307,7.23,7.25,175453,0
+CPSS.US,D,20140819,000000,7.25,7.33,7.2,7.25,77735,0
+CPSS.US,D,20140820,000000,7.2,7.24,7.16,7.17,53760,0
+CPSS.US,D,20140821,000000,7.2,7.28,7.13,7.25,64444,0
+CPSS.US,D,20140822,000000,7.22,7.31,7.11,7.26,84515,0
+CPSS.US,D,20140825,000000,7.32,7.32,7.202,7.24,73778,0
+CPSS.US,D,20140826,000000,7.25,7.25,7.15,7.19,54132,0
+CPSS.US,D,20140827,000000,7.17,7.19,7.1,7.15,56455,0
+CPSS.US,D,20140828,000000,7.11,7.16,7,7.07,78127,0
+CPSS.US,D,20140829,000000,7.012,7.17,7.012,7.15,81452,0
+CPSS.US,D,20140902,000000,7.15,7.21,7.04,7.2,206552,0
+CPSS.US,D,20140903,000000,7.21,7.24,7.1,7.13,48548,0
+CPSS.US,D,20140904,000000,7.17,7.2,7.018,7.13,78583,0
+CPSS.US,D,20140905,000000,7.23,7.25,7.14,7.19,39010,0
+CPSS.US,D,20140908,000000,7.19,7.28,7.12,7.28,68700,0
+CPSS.US,D,20140909,000000,7.25,7.27,7.12,7.2,65258,0
+CPSS.US,D,20140910,000000,7.2,7.25,7.16,7.18,35204,0
+CPSS.US,D,20140911,000000,7.15,7.25,7.15,7.19,41861,0
+CPSS.US,D,20140912,000000,7.21,7.25,7,7.03,113420,0
+CPSS.US,D,20140915,000000,7,7.02,6.94,6.95,55563,0
+CPSS.US,D,20140916,000000,6.96,7.09,6.95,7,91979,0
+CPSS.US,D,20140917,000000,6.99,7.05,6.89,6.91,46345,0
+CPSS.US,D,20140918,000000,6.92,7.02,6.84,6.88,76142,0
+CPSS.US,D,20140919,000000,6.96,7.055,6.71,6.73,315467,0
+CPSS.US,D,20140922,000000,6.73,6.76,6.65,6.65,107442,0
+CPSS.US,D,20140923,000000,6.61,6.68,6.51,6.51,97699,0
+CPSS.US,D,20140924,000000,6.54,6.6,6.52,6.55,42736,0
+CPSS.US,D,20140925,000000,6.55,6.62,6.46,6.46,74332,0
+CPSS.US,D,20140926,000000,6.6,6.6,6.45,6.53,79499,0
+CPSS.US,D,20140929,000000,6.48,6.59,6.48,6.5,57176,0
+CPSS.US,D,20140930,000000,6.5,6.56,6.41,6.41,131352,0
+CPSS.US,D,20141001,000000,6.43,6.57,6.3876,6.45,111402,0
+CPSS.US,D,20141002,000000,6.62,6.68,6.45,6.65,100994,0
+CPSS.US,D,20141003,000000,6.72,6.72,6.67,6.67,43557,0
+CPSS.US,D,20141006,000000,6.7,6.85,6.68,6.745,165098,0
+CPSS.US,D,20141007,000000,6.7,6.73,6.529,6.53,53315,0
+CPSS.US,D,20141008,000000,6.67,6.76,6.5,6.73,73840,0
+CPSS.US,D,20141009,000000,6.75,6.75,6.5,6.52,66648,0
+CPSS.US,D,20141010,000000,6.46,6.69,6.38,6.39,109685,0
+CPSS.US,D,20141013,000000,6.41,6.7,6.36,6.48,144299,0
+CPSS.US,D,20141014,000000,6.57,6.72,6.43,6.58,64064,0
+CPSS.US,D,20141015,000000,6.6,6.84,6.36,6.67,379031,0
+CPSS.US,D,20141016,000000,6.6,6.96,6.6,6.96,174494,0
+CPSS.US,D,20141017,000000,7.06,7.06,6.91,6.98,106665,0
+CPSS.US,D,20141020,000000,6.97,7.08,6.85,6.92,61961,0
+CPSS.US,D,20141021,000000,6.94,7.05,6.83,6.95,76689,0
+CPSS.US,D,20141022,000000,6.95,6.98,6.85,6.88,55521,0
+CPSS.US,D,20141023,000000,6.91,7.09,6.85,7,107320,0
+CPSS.US,D,20141024,000000,7.04,7.26,6.95,7.15,122580,0
+CPSS.US,D,20141027,000000,7.15,7.17,6.95,7.1,75234,0
+CPSS.US,D,20141028,000000,7.17,7.19,6.99,7.1,133633,0
+CPSS.US,D,20141029,000000,7.1,7.18,6.99,7.06,121986,0
+CPSS.US,D,20141030,000000,7.02,7.22,7.02,7.1,91330,0
+CPSS.US,D,20141031,000000,7.24,7.24,6.98,7.06,241335,0
+CPSS.US,D,20141103,000000,7.05,7.05,6.9,6.96,83295,0
+CPSS.US,D,20141104,000000,6.96,7,6.852,6.98,96676,0
+CPSS.US,D,20141105,000000,7.07,7.214,6.9,6.93,94377,0
+CPSS.US,D,20141106,000000,7.04,7.1,6.95,7.09,106581,0
+CPSS.US,D,20141107,000000,7.11,7.21,7.07,7.16,59540,0
+CPSS.US,D,20141110,000000,7.21,7.39,7.16,7.2,202227,0
+CPSS.US,D,20141111,000000,7.22,7.42,7.1624,7.25,214843,0
+CPSS.US,D,20141112,000000,7.24,7.32,7.1199,7.18,87697,0
+CPSS.US,D,20141113,000000,7.16,7.22,7.13,7.14,56211,0
+CPSS.US,D,20141114,000000,7.17,7.22,7.067,7.15,102796,0
+CPSS.US,D,20141117,000000,7.09,7.26,6.88,7.23,154369,0
+CPSS.US,D,20141118,000000,7.22,7.25,7.12,7.12,53554,0
+CPSS.US,D,20141119,000000,7.12,7.12,6.9701,6.98,96785,0
+CPSS.US,D,20141120,000000,7,7.28,6.94,7.24,132542,0
+CPSS.US,D,20141121,000000,7.28,7.3,7.21,7.24,141385,0
+CPSS.US,D,20141124,000000,7.28,7.55,7.28,7.36,262716,0
+CPSS.US,D,20141125,000000,7.39,7.415,7.208,7.25,86471,0
+CPSS.US,D,20141126,000000,7.3,7.5,7.25,7.45,199558,0
+CPSS.US,D,20141128,000000,7.4501,7.5005,7.3,7.32,36078,0
+CPSS.US,D,20141201,000000,7.3,7.71,7.26,7.6,145779,0
+CPSS.US,D,20141202,000000,7.64,7.64,7.34,7.52,125352,0
+CPSS.US,D,20141203,000000,7.52,7.65,7.47,7.48,129193,0
+CPSS.US,D,20141204,000000,7.48,7.595,7.25,7.31,121370,0
+CPSS.US,D,20141205,000000,7.31,7.43,7.18,7.21,95120,0
+CPSS.US,D,20141208,000000,7.21,7.36,7.11,7.14,117823,0
+CPSS.US,D,20141209,000000,7.08,7.32,7,7.23,124601,0
+CPSS.US,D,20141210,000000,7.22,7.22,7.08,7.12,110698,0
+CPSS.US,D,20141211,000000,7.15,7.29,7.03,7.27,90625,0
+CPSS.US,D,20141212,000000,7.16,7.27,7.1,7.19,72302,0
+CPSS.US,D,20141215,000000,7.25,7.25,7,7.19,99098,0
+CPSS.US,D,20141216,000000,7.18,7.23,7.1,7.18,86786,0
+CPSS.US,D,20141217,000000,7.21,7.5,7.16,7.5,72744,0
+CPSS.US,D,20141218,000000,7.55,7.75,7.5301,7.75,138085,0
+CPSS.US,D,20141219,000000,7.72,7.95,7.62,7.93,239572,0
+CPSS.US,D,20141222,000000,7.89,8,7.77,7.89,69574,0
+CPSS.US,D,20141223,000000,7.78,7.89,7.62,7.73,188974,0
+CPSS.US,D,20141224,000000,7.72,7.72,7.62,7.67,25986,0
+CPSS.US,D,20141226,000000,7.72,7.72,7.56,7.6,50964,0
+CPSS.US,D,20141229,000000,7.56,7.63,7.38,7.47,86010,0
+CPSS.US,D,20141230,000000,7.45,7.471,7.36,7.39,45092,0
+CPSS.US,D,20141231,000000,7.36,7.44,7.25,7.36,126212,0
+CPSS.US,D,20150102,000000,7.43,7.6,7.34,7.37,75511,0
+CPSS.US,D,20150105,000000,7.33,7.59,7.33,7.48,63049,0
+CPSS.US,D,20150106,000000,7.44,7.44,7.23,7.27,62341,0
+CPSS.US,D,20150107,000000,7.2612,7.34,7.105,7.28,65348,0
+CPSS.US,D,20150108,000000,7.36,7.38,7.225,7.3,41661,0
+CPSS.US,D,20150109,000000,7.32,7.32,7.03,7.16,40242,0
+CPSS.US,D,20150112,000000,7.13,7.15,6.78,6.8,150379,0
+CPSS.US,D,20150113,000000,6.88,6.94,6.6,6.69,122486,0
+CPSS.US,D,20150114,000000,6.6,6.7275,6.43,6.48,94808,0
+CPSS.US,D,20150115,000000,6.53,6.55,6.255,6.3,177033,0
+CPSS.US,D,20150116,000000,6.26,6.44,6.26,6.36,63932,0
+CPSS.US,D,20150120,000000,6.48,6.48,6.22,6.26,82846,0
+CPSS.US,D,20150121,000000,6.23,6.3,6.15,6.2,108923,0
+CPSS.US,D,20150122,000000,6.2,6.455,6.13,6.42,97096,0
+CPSS.US,D,20150123,000000,6.01,6.34,5.95,6.03,476401,0
+CPSS.US,D,20150126,000000,6.01,6.01,5.86,5.89,192084,0
+CPSS.US,D,20150127,000000,5.84,5.93,5.7,5.72,249823,0
+CPSS.US,D,20150128,000000,5.75,5.77,5.63,5.63,186338,0
+CPSS.US,D,20150129,000000,5.71,5.78,5.29,5.64,478392,0
+CPSS.US,D,20150130,000000,5.63,5.66,5.56,5.6,199623,0
+CPSS.US,D,20150202,000000,5.61,5.69,5.51,5.62,240554,0
+CPSS.US,D,20150203,000000,5.64,5.95,5.62,5.92,371465,0
+CPSS.US,D,20150204,000000,5.92,6.06,5.88,5.99,178478,0
+CPSS.US,D,20150205,000000,6.0037,6.28,6.0037,6.25,138867,0
+CPSS.US,D,20150206,000000,6.3,6.53,6.28,6.41,313199,0
+CPSS.US,D,20150209,000000,6.43,6.44,6.3,6.33,178896,0
+CPSS.US,D,20150210,000000,6.37,6.41,6.31,6.37,120358,0
+CPSS.US,D,20150211,000000,6.45,6.71,6.3,6.65,163825,0
+CPSS.US,D,20150212,000000,6.69,6.7,6.52,6.69,90002,0
+CPSS.US,D,20150213,000000,6.67,6.91,6.66,6.69,174650,0
+CPSS.US,D,20150217,000000,6.75,6.87,6.55,6.6,134103,0
+CPSS.US,D,20150218,000000,6.76,6.76,6,6.53,507308,0
+CPSS.US,D,20150219,000000,6.54,6.995,6.4401,6.95,231006,0
+CPSS.US,D,20150220,000000,6.95,7.09,6.71,7.04,226259,0
+CPSS.US,D,20150223,000000,7.07,7.16,6.908,6.97,95831,0
+CPSS.US,D,20150224,000000,6.96,7.15,6.77,6.83,312462,0
+CPSS.US,D,20150225,000000,6.91,6.98,6.77,6.94,125632,0
+CPSS.US,D,20150226,000000,6.91,7.08,6.91,7.03,106727,0
+CPSS.US,D,20150227,000000,7.04,7.07,6.91,6.96,79333,0
+CPSS.US,D,20150302,000000,6.97,7.2,6.77,7.13,212500,0
+CPSS.US,D,20150303,000000,7.06,7.19,7.04,7.16,71700,0
+CPSS.US,D,20150304,000000,7.15,7.27,6.95,7.21,54600,0
+CPSS.US,D,20150305,000000,7.19,7.35,7.04,7.34,109200,0
+CPSS.US,D,20150306,000000,7.27,7.42,7.08,7.1,143300,0
+CPSS.US,D,20150309,000000,7.06,7.14,6.92,7.03,125600,0
+CPSS.US,D,20150310,000000,6.94,6.98,6.83,6.92,77700,0
+CPSS.US,D,20150311,000000,6.95,6.97,6.82,6.88,84100,0
+CPSS.US,D,20150312,000000,6.96,7.18,6.95,7.13,65100,0
+CPSS.US,D,20150313,000000,7.13,7.26,6.93,7.23,62300,0
+CPSS.US,D,20150316,000000,7.16,7.21,6.97,7.08,107500,0
+CPSS.US,D,20150317,000000,7.05,7.39,6.8,7.11,108100,0
+CPSS.US,D,20150318,000000,7.11,7.16,6.96,7.06,30300,0
+CPSS.US,D,20150319,000000,7.03,7.2,6.81,6.91,102000,0
+CPSS.US,D,20150320,000000,6.89,6.91,6.72,6.88,180900,0
+CPSS.US,D,20150323,000000,6.85,6.93,6.75,6.77,73700,0
+CPSS.US,D,20150324,000000,6.77,6.93,6.77,6.93,99300,0
+CPSS.US,D,20150325,000000,6.97,7.03,6.81,6.86,123100,0
+CPSS.US,D,20150326,000000,6.87,6.9,6.69,6.83,98800,0
+CPSS.US,D,20150327,000000,6.88,6.92,6.72,6.79,65300,0
+CPSS.US,D,20150330,000000,6.9,6.97,6.75,6.95,103300,0
+CPSS.US,D,20150331,000000,6.86,7,6.82,6.99,45970,0
+CPSS.US,D,20150401,000000,6.95,7.23,6.91,7.21,76600,0
+CPSS.US,D,20150402,000000,7.19,7.3,7.12,7.15,139500,0
+CPSS.US,D,20150406,000000,7.06,7.28,7.06,7.23,49600,0
+CPSS.US,D,20150407,000000,7.25,7.38,7.11,7.11,58139,0
+CPSS.US,D,20150408,000000,7.19,7.23,7.05,7.1,73700,0
+CPSS.US,D,20150409,000000,7.07,7.21,6.72,7.09,131469,0
+CPSS.US,D,20150410,000000,7.1,7.18,6.97,6.97,41600,0
+CPSS.US,D,20150413,000000,7,7.14,6.99,7.06,149500,0
+CPSS.US,D,20150414,000000,7.17,7.17,7,7.04,49200,0
+CPSS.US,D,20150415,000000,7.03,7.15,6.88,7.02,93032,0
+CPSS.US,D,20150416,000000,7.2,7.26,7.05,7.2,192021,0
+CPSS.US,D,20150417,000000,7.15,7.18,6.86,6.9,216700,0
+CPSS.US,D,20150420,000000,6.8,6.95,6.75,6.8,116108,0
+CPSS.US,D,20150421,000000,6.75,6.87,6.677,6.69,183055,0
+CPSS.US,D,20150422,000000,6.69,6.82,6.69,6.8,113729,0
+CPSS.US,D,20150423,000000,6.76,6.84,6.63,6.69,227600,0
+CPSS.US,D,20150424,000000,6.72,6.91,6.69,6.76,181049,0
+CPSS.US,D,20150427,000000,6.51,6.79,6.51,6.73,150200,0
+CPSS.US,D,20150428,000000,6.69,6.89,6.69,6.85,81631,0
+CPSS.US,D,20150429,000000,6.8,6.86,6.65,6.66,104100,0
+CPSS.US,D,20150430,000000,6.56,6.67,6.33,6.39,141200,0
+CPSS.US,D,20150501,000000,6.47,6.65,6.35,6.62,68700,0
+CPSS.US,D,20150504,000000,6.64,6.7,6.53,6.53,98200,0
+CPSS.US,D,20150505,000000,6.54,6.6,6.3,6.33,110600,0
+CPSS.US,D,20150506,000000,6.35,6.4,6.22,6.26,98367,0
+CPSS.US,D,20150507,000000,6.22,6.29,6.15,6.28,145306,0
+CPSS.US,D,20150508,000000,6.28,6.36,6.26,6.36,74800,0
+CPSS.US,D,20150511,000000,6.36,6.43,6.3,6.36,69400,0
+CPSS.US,D,20150512,000000,6.37,6.39,6.2,6.21,111079,0
+CPSS.US,D,20150513,000000,6.22,6.26,6.15,6.23,120793,0
+CPSS.US,D,20150514,000000,6.3,6.3,6.15,6.17,62300,0
+CPSS.US,D,20150515,000000,6.17,6.2,6.04,6.19,183692,0
+CPSS.US,D,20150518,000000,6.09,6.3,6.09,6.25,82501,0
+CPSS.US,D,20150519,000000,6.24,6.29,6.1,6.11,51563,0
+CPSS.US,D,20150520,000000,6.14,6.15,6.1,6.1,50600,0
+CPSS.US,D,20150521,000000,6.06,6.15,6.06,6.12,67700,0
+CPSS.US,D,20150522,000000,6.09,6.15,6.04,6.05,84000,0
+CPSS.US,D,20150526,000000,6.05,6.13,6,6.06,136131,0
+CPSS.US,D,20150527,000000,6.05,6.16,6.01,6.11,111500,0
+CPSS.US,D,20150528,000000,6.01,6.1,5.98,6.05,116020,0
+CPSS.US,D,20150529,000000,6.02,6.04,5.75,5.89,245400,0
+CPSS.US,D,20150601,000000,5.89,5.96,5.8,5.84,157367,0
+CPSS.US,D,20150602,000000,5.94,6.3115,5.94,6.25,178418,0
+CPSS.US,D,20150603,000000,6.22,6.45,6.16,6.26,301600,0
+CPSS.US,D,20150604,000000,6.22,6.41,6.16,6.18,84800,0
+CPSS.US,D,20150605,000000,6.21,6.25,6.08,6.22,122200,0
+CPSS.US,D,20150608,000000,6.16,6.2,6.06,6.1,131300,0
+CPSS.US,D,20150609,000000,6.07,6.16,5.95,6.03,138176,0
+CPSS.US,D,20150610,000000,6.07,6.15,5.9818,6.1,121802,0
+CPSS.US,D,20150611,000000,6.09,6.14,6.05,6.07,42724,0
+CPSS.US,D,20150612,000000,6.06,6.24,5.96,6.11,107700,0
+CPSS.US,D,20150615,000000,6.08,6.1,5.97,5.97,72500,0
+CPSS.US,D,20150616,000000,5.97,6.16,5.95,6.03,172600,0
+CPSS.US,D,20150617,000000,6.04,6.17,5.96,6.16,147300,0
+CPSS.US,D,20150618,000000,6.1,6.5,6.01,6.5,120500,0
+CPSS.US,D,20150619,000000,6.5,6.5,6.1,6.35,264000,0
+CPSS.US,D,20150622,000000,6.39,6.63,6.24,6.59,126900,0
+CPSS.US,D,20150623,000000,6.47,6.63,6.44,6.63,115437,0
+CPSS.US,D,20150624,000000,6.52,6.71,6.49,6.68,126300,0
+CPSS.US,D,20150625,000000,6.6,6.72,6.56,6.61,98300,0
+CPSS.US,D,20150626,000000,6.65,6.73,6.52,6.62,2795200,0
+CPSS.US,D,20150629,000000,6.61,6.61,6.15,6.23,177800,0
+CPSS.US,D,20150630,000000,6.31,6.37,6.16,6.25,84439,0
+CPSS.US,D,20150701,000000,6.32,6.39,6.23,6.32,130500,0
+CPSS.US,D,20150702,000000,6.31,6.31,6.06,6.19,136500,0
+CPSS.US,D,20150706,000000,6.07,6.1,5.9,5.98,174900,0
+CPSS.US,D,20150707,000000,6,6.03,5.78,6.01,219800,0
+CPSS.US,D,20150708,000000,5.95,5.97,5.7,5.87,148300,0
+CPSS.US,D,20150709,000000,5.96,5.96,5.73,5.83,88400,0
+CPSS.US,D,20150710,000000,5.86,6.07,5.86,5.93,224000,0
+CPSS.US,D,20150713,000000,6.03,6.13,5.95,5.97,189600,0
+CPSS.US,D,20150714,000000,5.97,6.01,5.92,5.98,125755,0
+CPSS.US,D,20150715,000000,6.02,6.02,5.92,6.02,161115,0
+CPSS.US,D,20150716,000000,6.17,6.33,6,6.29,912300,0
+CPSS.US,D,20150717,000000,6.31,6.52,6.26,6.48,188100,0
+CPSS.US,D,20150720,000000,6.55,6.55,6.35,6.5,288600,0
+CPSS.US,D,20150721,000000,6.5,6.55,6.36,6.42,265100,0
+CPSS.US,D,20150722,000000,6.43,6.48,6.32,6.39,246000,0
+CPSS.US,D,20150723,000000,6.4,6.4,6.15,6.16,148900,0
+CPSS.US,D,20150724,000000,6.14,6.18,5.91,5.97,138200,0
+CPSS.US,D,20150727,000000,5.78,5.94,5.66,5.73,276400,0
+CPSS.US,D,20150728,000000,5.73,6.07,5.66,6.05,211700,0
+CPSS.US,D,20150729,000000,6.08,6.14,5.98,6.07,91300,0
+CPSS.US,D,20150730,000000,6.03,6.16,5.98,6.11,85500,0
+CPSS.US,D,20150731,000000,6.1,6.17,5.99,6.04,41500,0
+CPSS.US,D,20150803,000000,5.95,5.98,5.76,5.84,84375,0
+CPSS.US,D,20150804,000000,5.81,5.86,5.7,5.78,33500,0
+CPSS.US,D,20150805,000000,5.78,5.83,5.73,5.76,52800,0
+CPSS.US,D,20150806,000000,5.77,5.77,5.57,5.61,59579,0
+CPSS.US,D,20150807,000000,5.61,5.62,5.4,5.4,72800,0
+CPSS.US,D,20150810,000000,5.39,5.89,5.38,5.79,147000,0
+CPSS.US,D,20150811,000000,5.72,6.08,5.46,5.87,175080,0
+CPSS.US,D,20150812,000000,5.86,5.934,5.495,5.69,90387,0
+CPSS.US,D,20150813,000000,5.7,5.74,5.5,5.59,76100,0
+CPSS.US,D,20150814,000000,5.56,5.67,5.52,5.61,67400,0
+CPSS.US,D,20150817,000000,5.61,5.75,5.58,5.72,43900,0
+CPSS.US,D,20150818,000000,5.7,5.85,5.62,5.83,43900,0
+CPSS.US,D,20150819,000000,5.78,5.8,5.65,5.65,42500,0
+CPSS.US,D,20150820,000000,5.63,5.69,5.53,5.54,54600,0
+CPSS.US,D,20150821,000000,5.5,5.73,5.42,5.64,106100,0
+CPSS.US,D,20150824,000000,5.24,5.85,5.23,5.57,94545,0
+CPSS.US,D,20150825,000000,5.75,5.75,5.37,5.38,123100,0
+CPSS.US,D,20150826,000000,5.55,5.77,5.45,5.77,66700,0
+CPSS.US,D,20150827,000000,5.83,5.83,5.55,5.73,88900,0
+CPSS.US,D,20150828,000000,5.62,5.8,5.54,5.6,55300,0
+CPSS.US,D,20150831,000000,5.54,5.76,5.54,5.73,32300,0
+CPSS.US,D,20150901,000000,5.57,5.73,5.48,5.5,52500,0
+CPSS.US,D,20150902,000000,5.59,5.69,5.47,5.64,35600,0
+CPSS.US,D,20150903,000000,5.65,5.66,5.56,5.62,11600,0
+CPSS.US,D,20150904,000000,5.54,5.55,5.47,5.47,9500,0
+CPSS.US,D,20150908,000000,5.55,5.55,5.39,5.47,30400,0
+CPSS.US,D,20150909,000000,5.48,5.56,5.4,5.45,64500,0
+CPSS.US,D,20150910,000000,5.42,5.5,5.36,5.39,44567,0
+CPSS.US,D,20150911,000000,5.37,5.45,5.3,5.43,29400,0
+CPSS.US,D,20150914,000000,5.39,5.42,5.25,5.28,79900,0
+CPSS.US,D,20150915,000000,5.3,5.45,5.2,5.35,39500,0
+CPSS.US,D,20150916,000000,5.35,5.57,5.28,5.5,50900,0
+CPSS.US,D,20150917,000000,5.51,5.65,5.51,5.59,40605,0
+CPSS.US,D,20150918,000000,5.5,5.57,5.44,5.56,56600,0
+CPSS.US,D,20150921,000000,5.55,5.65,5.5,5.63,30500,0
+CPSS.US,D,20150922,000000,5.55,5.65,5.53,5.56,12700,0
+CPSS.US,D,20150923,000000,5.55,5.6,5.33,5.36,63391,0
+CPSS.US,D,20150924,000000,5.31,5.55,5.25,5.43,66422,0
+CPSS.US,D,20150925,000000,5.5,5.55,5.31,5.34,42900,0
+CPSS.US,D,20150928,000000,5.28,5.35,5.15,5.16,68521,0
+CPSS.US,D,20150929,000000,5.16,5.26,4.96,4.96,97200,0
+CPSS.US,D,20150930,000000,5.05,5.14,4.87,4.98,85400,0
+CPSS.US,D,20151001,000000,4.96,5.12,4.89,4.99,85700,0
+CPSS.US,D,20151002,000000,4.92,5.7,4.91,5.05,262900,0
+CPSS.US,D,20151005,000000,5.19,5.45,5.14,5.36,100450,0
+CPSS.US,D,20151006,000000,5.31,5.55,5.3,5.42,116700,0
+CPSS.US,D,20151007,000000,5.46,5.46,5.22,5.25,57374,0
+CPSS.US,D,20151008,000000,5.22,5.53,5.18,5.51,44000,0
+CPSS.US,D,20151009,000000,5.36,5.54,5.28,5.28,109200,0
+CPSS.US,D,20151012,000000,5.41,5.54,5.34,5.53,43908,0
+CPSS.US,D,20151013,000000,5.49,5.64,5.36,5.45,47600,0
+CPSS.US,D,20151014,000000,5.48,5.76,5.45,5.64,72900,0
+CPSS.US,D,20151015,000000,5.75,5.81,5.46,5.56,104500,0
+CPSS.US,D,20151016,000000,5.54,5.54,4.95,5.07,166500,0
+CPSS.US,D,20151019,000000,5.09,5.136,4.75,4.88,279920,0
+CPSS.US,D,20151020,000000,4.79,5.19,4.68,4.92,259600,0
+CPSS.US,D,20151021,000000,4.99,5.07,4.75,4.87,98000,0
+CPSS.US,D,20151022,000000,4.93,5.18,4.93,5.11,140900,0
+CPSS.US,D,20151023,000000,5.13,5.16,5.02,5.13,50500,0
+CPSS.US,D,20151026,000000,5.14,5.19,5.1,5.14,66800,0
+CPSS.US,D,20151027,000000,5.11,5.23,5.02,5.15,277600,0
+CPSS.US,D,20151028,000000,5.18,5.35,5.18,5.21,187800,0
+CPSS.US,D,20151029,000000,5.28,5.4,5.23,5.36,125600,0
+CPSS.US,D,20151030,000000,5.3,5.57,5.24,5.42,216500,0
+CPSS.US,D,20151102,000000,5.47,5.56,5.06,5.1,143129,0
+CPSS.US,D,20151103,000000,5.06,5.52,5.06,5.33,134800,0
+CPSS.US,D,20151104,000000,5.37,5.52,5.35,5.41,112079,0
+CPSS.US,D,20151105,000000,5.37,5.48,5.27,5.29,101400,0
+CPSS.US,D,20151106,000000,5.25,5.4,5.16,5.32,224800,0
+CPSS.US,D,20151109,000000,5.26,5.36,5.07,5.1,146251,0
+CPSS.US,D,20151110,000000,5.11,5.22,4.85,5.16,191700,0
+CPSS.US,D,20151111,000000,5.2,5.28,5.08,5.1,91800,0
+CPSS.US,D,20151112,000000,5.03,5.13,4.86,4.96,76500,0
+CPSS.US,D,20151113,000000,4.91,5.1,4.49,5.08,1840000,0
+CPSS.US,D,20151116,000000,5.16,5.27,4.7,5.01,100000,0
+CPSS.US,D,20151117,000000,5.04,5.13,4.91,4.98,63000,0
+CPSS.US,D,20151118,000000,5.03,5.18,5,5.02,85200,0
+CPSS.US,D,20151119,000000,5.01,5.07,4.96,4.96,93700,0
+CPSS.US,D,20151120,000000,4.96,4.96,4.86,4.88,57000,0
+CPSS.US,D,20151123,000000,4.81,4.88,4.75,4.81,162900,0
+CPSS.US,D,20151124,000000,4.79,4.81,4.67,4.79,137200,0
+CPSS.US,D,20151125,000000,4.75,4.84,4.72,4.77,226700,0
+CPSS.US,D,20151127,000000,4.78,4.78,4.68,4.71,45100,0
+CPSS.US,D,20151130,000000,4.78,4.78,4.65,4.68,226700,0
+CPSS.US,D,20151201,000000,4.67,4.71,4.52,4.63,158427,0
+CPSS.US,D,20151202,000000,4.67,4.95,4.67,4.94,110040,0
+CPSS.US,D,20151203,000000,4.94,5.2,4.8801,5.09,155657,0
+CPSS.US,D,20151204,000000,5.19,5.38,5.04,5.18,219400,0
+CPSS.US,D,20151207,000000,5.28,5.29,5.1,5.19,176700,0
+CPSS.US,D,20151208,000000,5.17,5.21,5,5.01,68515,0
+CPSS.US,D,20151209,000000,4.96,5.11,4.96,5.03,91400,0
+CPSS.US,D,20151210,000000,5.03,5.07,4.85,4.91,127100,0
+CPSS.US,D,20151211,000000,4.88,4.93,4.82,4.88,105100,0
+CPSS.US,D,20151214,000000,4.81,4.92,4.68,4.81,217675,0
+CPSS.US,D,20151215,000000,4.85,5.1,4.85,5.09,107600,0
+CPSS.US,D,20151216,000000,5.1,5.1,4.97,5.07,66100,0
+CPSS.US,D,20151217,000000,5.07,5.14,4.96,5.12,60300,0
+CPSS.US,D,20151218,000000,5.14,5.2,5.07,5.2,141100,0
+CPSS.US,D,20151221,000000,5.21,5.25,5.15,5.21,74900,0
+CPSS.US,D,20151222,000000,5.15,5.28,5.0701,5.22,53592,0
+CPSS.US,D,20151223,000000,5.25,5.35,5.19,5.27,81000,0
+CPSS.US,D,20151224,000000,5.29,5.37,5.29,5.35,17148,0
+CPSS.US,D,20151228,000000,5.3,5.36,5.275,5.28,72945,0
+CPSS.US,D,20151229,000000,5.3,5.36,5.19,5.26,73144,0
+CPSS.US,D,20151230,000000,5.21,5.265,5.12,5.21,38264,0
+CPSS.US,D,20151231,000000,5.15,5.25,5.07,5.19,64453,0
+CPSS.US,D,20160104,000000,5.08,5.11,4.815,4.97,80890,0
+CPSS.US,D,20160105,000000,4.97,5.01,4.74,4.79,81251,0
+CPSS.US,D,20160106,000000,4.75,5.08,4.75,4.99,57830,0
+CPSS.US,D,20160107,000000,4.93,4.93,4.796,4.87,73535,0
+CPSS.US,D,20160108,000000,4.9,4.92,4.7,4.72,36732,0
+CPSS.US,D,20160111,000000,4.74,4.77,4.53,4.61,93921,0
+CPSS.US,D,20160112,000000,4.66,4.7,4.26,4.68,163087,0
+CPSS.US,D,20160113,000000,4.68,4.998,4.05,4.41,128454,0
+CPSS.US,D,20160114,000000,4.41,4.61,4.07,4.16,126707,0
+CPSS.US,D,20160115,000000,4.06,4.06,3.75,3.9,181781,0
+CPSS.US,D,20160119,000000,3.92,3.95,3.76,3.83,85100,0
+CPSS.US,D,20160120,000000,3.77,4.0199,3.64,3.87,107550,0
+CPSS.US,D,20160121,000000,4,4.1501,3.92,4.04,137903,0
+CPSS.US,D,20160122,000000,4.1,4.312,3.9,4.3,104545,0
+CPSS.US,D,20160125,000000,4.32,4.48,4.13,4.17,87980,0
+CPSS.US,D,20160126,000000,4.21,4.53,4.18,4.45,61173,0
+CPSS.US,D,20160127,000000,4.4,4.56,4.21,4.4055,91356,0
+CPSS.US,D,20160128,000000,4.45,4.45,4.22,4.29,60072,0
+CPSS.US,D,20160129,000000,4.29,4.52,4.29,4.44,90937,0
+CPSS.US,D,20160201,000000,4.44,4.51,4.31,4.37,50523,0
+CPSS.US,D,20160202,000000,4.35,4.37,4.12,4.13,104015,0
+CPSS.US,D,20160203,000000,4.18,4.32,4.01,4.27,49439,0
+CPSS.US,D,20160204,000000,4.26,4.49,4.145,4.41,34067,0
+CPSS.US,D,20160205,000000,4.42,4.59,4.37,4.43,34327,0
+CPSS.US,D,20160208,000000,4.4,4.42,4.18,4.37,48746,0
+CPSS.US,D,20160209,000000,4.24,4.3,3.93,4.03,104943,0
+CPSS.US,D,20160210,000000,3.83,4.0855,3.83,3.97,54625,0
+CPSS.US,D,20160211,000000,3.9,4.07,3.9,3.97,32962,0
+CPSS.US,D,20160212,000000,3.96,4.05,3.9,3.99,66534,0
+CPSS.US,D,20160216,000000,4.01,4.21,4.01,4.14,62315,0
+CPSS.US,D,20160217,000000,4.17,4.31,4.16,4.25,44013,0
+CPSS.US,D,20160218,000000,4.29,4.42,4.152,4.36,23963,0
+CPSS.US,D,20160219,000000,4.37,4.4399,4.2,4.31,65835,0
+CPSS.US,D,20160222,000000,4.33,4.36,4.26,4.29,29823,0
+CPSS.US,D,20160223,000000,4.31,4.32,4.25,4.28,77616,0
+CPSS.US,D,20160224,000000,4.31,4.51,3.91,4.37,141476,0
+CPSS.US,D,20160225,000000,4.35,4.435,3.98,4.2,115652,0
+CPSS.US,D,20160226,000000,4.2,4.33,4.13,4.15,66985,0
+CPSS.US,D,20160229,000000,4.12,4.58,4.05,4.39,75465,0
+CPSS.US,D,20160301,000000,4.46,4.52,4.34,4.5,25480,0
+CPSS.US,D,20160302,000000,4.5,4.77,4.44,4.65,47065,0
+CPSS.US,D,20160303,000000,4.68,4.99,4.66,4.71,68195,0
+CPSS.US,D,20160304,000000,4.73,4.769,4.55,4.57,33717,0
+CPSS.US,D,20160307,000000,4.57,4.65,4.19,4.32,52348,0
+CPSS.US,D,20160308,000000,4.33,4.41,4.22,4.34,45148,0
+CPSS.US,D,20160309,000000,4.38,4.38,4.27,4.28,62322,0
+CPSS.US,D,20160310,000000,4.28,4.34,4.19,4.21,34978,0
+CPSS.US,D,20160311,000000,4.25,4.329,4.13,4.14,131399,0
+CPSS.US,D,20160314,000000,4.08,4.25,4.025,4.08,83168,0
+CPSS.US,D,20160315,000000,4.05,4.21,3.91,3.92,109408,0
+CPSS.US,D,20160316,000000,3.86,4.0192,3.73,3.81,148165,0
+CPSS.US,D,20160317,000000,3.81,3.94,3.72,3.76,104077,0
+CPSS.US,D,20160318,000000,3.78,4.33,3.78,4.25,179907,0
+CPSS.US,D,20160321,000000,4.23,4.254,4.07,4.07,70233,0
+CPSS.US,D,20160322,000000,4.05,4.1745,3.93,3.98,81579,0
+CPSS.US,D,20160323,000000,3.95,4.19,3.95,4.07,55999,0
+CPSS.US,D,20160324,000000,4.04,4.25,3.9,4.18,53241,0
+CPSS.US,D,20160328,000000,4.17,4.33,4.14,4.2,57983,0
+CPSS.US,D,20160329,000000,4.17,4.35,4.07,4.29,56304,0
+CPSS.US,D,20160330,000000,4.3,4.36,4.195,4.26,70043,0
+CPSS.US,D,20160331,000000,4.21,4.31,4.12,4.23,38724,0
+CPSS.US,D,20160401,000000,4.2,4.3,4.15,4.19,27552,0
+CPSS.US,D,20160404,000000,4.18,4.32,4.09,4.24,36151,0
+CPSS.US,D,20160405,000000,4.19,4.28,4.1662,4.25,33971,0
+CPSS.US,D,20160406,000000,4.25,4.35,4.13,4.17,62993,0
+CPSS.US,D,20160407,000000,4.14,4.31,4.08,4.25,43931,0
+CPSS.US,D,20160408,000000,4.26,4.32,4.16,4.23,57475,0
+CPSS.US,D,20160411,000000,4.21,4.3,4.21,4.26,50989,0
+CPSS.US,D,20160412,000000,4.31,4.495,4.31,4.34,106565,0
+CPSS.US,D,20160413,000000,4.41,4.44,4.35,4.4,34055,0
+CPSS.US,D,20160414,000000,4.43,4.46,4.31,4.33,29039,0
+CPSS.US,D,20160415,000000,4.38,4.45,4.33,4.35,28560,0
+CPSS.US,D,20160418,000000,4.34,4.47,4.34,4.42,33881,0
+CPSS.US,D,20160419,000000,4.45,4.45,4.35,4.38,16281,0
+CPSS.US,D,20160420,000000,4.36,4.435,4.34,4.35,39332,0
+CPSS.US,D,20160421,000000,4.37,4.39,4.25,4.26,45484,0
+CPSS.US,D,20160422,000000,4.28,4.46,4.28,4.4,49870,0
+CPSS.US,D,20160425,000000,4.4,4.47,4.36,4.44,82468,0
+CPSS.US,D,20160426,000000,4.5,4.5,4.19,4.2,97780,0
+CPSS.US,D,20160427,000000,4.18,4.36,4,4.12,68323,0
+CPSS.US,D,20160428,000000,4.09,4.22,3.97,3.97,71121,0
+CPSS.US,D,20160429,000000,3.95,4.05,3.95,3.96,50922,0
+CPSS.US,D,20160502,000000,3.94,4.08,3.82,3.82,92618,0
+CPSS.US,D,20160503,000000,3.82,4.02,3.73,3.77,107888,0
+CPSS.US,D,20160504,000000,3.75,4.02,3.64,3.68,122662,0
+CPSS.US,D,20160505,000000,3.7,3.9199,3.68,3.73,65532,0
+CPSS.US,D,20160506,000000,3.7,3.97,3.7,3.78,53403,0
+CPSS.US,D,20160509,000000,3.82,3.86,3.69,3.72,85671,0
+CPSS.US,D,20160510,000000,3.72,3.88,3.69,3.78,31061,0
+CPSS.US,D,20160511,000000,3.79,3.79,3.64,3.67,51342,0
+CPSS.US,D,20160512,000000,3.6772,3.75,3.43,3.48,104749,0
+CPSS.US,D,20160513,000000,3.49,3.5,3.36,3.46,91271,0
+CPSS.US,D,20160516,000000,3.47,3.5,3.43,3.48,61310,0
+CPSS.US,D,20160517,000000,3.45,3.73,3.45,3.63,117495,0
+CPSS.US,D,20160518,000000,3.63,3.8,3.61,3.8,40717,0
+CPSS.US,D,20160519,000000,3.78,3.963,3.66,3.7,43217,0
+CPSS.US,D,20160520,000000,3.69,3.86,3.58,3.79,43230,0
+CPSS.US,D,20160523,000000,3.77,4,3.72,3.83,54486,0
+CPSS.US,D,20160524,000000,3.72,4,3.67,3.95,74404,0
+CPSS.US,D,20160525,000000,3.94,4.18,3.81,3.87,70358,0
+CPSS.US,D,20160526,000000,3.9,4.12,3.87,3.97,46158,0
+CPSS.US,D,20160527,000000,3.96,4.269,3.88,3.94,74254,0
+CPSS.US,D,20160531,000000,3.93,4.1,3.82,3.91,64159,0
+CPSS.US,D,20160601,000000,3.98,4.14,3.87,3.99,48683,0
+CPSS.US,D,20160602,000000,3.96,4.12,3.9,3.97,64382,0
+CPSS.US,D,20160603,000000,4,4,3.9001,3.92,54865,0
+CPSS.US,D,20160606,000000,3.96,4.11,3.9401,4.04,59743,0
+CPSS.US,D,20160607,000000,4.06,4.185,3.97,4.01,72803,0
+CPSS.US,D,20160608,000000,4,4.09,3.98,4,19426,0
+CPSS.US,D,20160609,000000,3.94,4.035,3.9011,3.97,27384,0
+CPSS.US,D,20160610,000000,3.97,4.09,3.94,3.95,23729,0
+CPSS.US,D,20160613,000000,3.93,4.03,3.89,3.905,63857,0
+CPSS.US,D,20160614,000000,3.88,3.9599,3.65,3.67,77671,0
+CPSS.US,D,20160615,000000,3.69,3.82,3.65,3.65,38870,0
+CPSS.US,D,20160616,000000,3.6472,3.71,3.56,3.6,43700,0
+CPSS.US,D,20160617,000000,3.57,3.7,3.57,3.6,79132,0
+CPSS.US,D,20160620,000000,3.66,3.82,3.66,3.7499,49478,0
+CPSS.US,D,20160621,000000,3.77,3.78,3.6,3.63,42778,0
+CPSS.US,D,20160622,000000,3.68,3.69,3.61,3.61,55187,0
+CPSS.US,D,20160623,000000,3.66,3.74,3.6001,3.67,47524,0
+CPSS.US,D,20160624,000000,3.6,3.725,3.49,3.49,42271,0
+CPSS.US,D,20160627,000000,3.49,3.54,3.32,3.33,55843,0
+CPSS.US,D,20160628,000000,3.4,3.65,3.4,3.58,63441,0
+CPSS.US,D,20160629,000000,3.6,3.83,3.6,3.76,46110,0
+CPSS.US,D,20160630,000000,3.79,3.89,3.71,3.77,34690,0
+CPSS.US,D,20160701,000000,3.81,3.87,3.655,3.8,58210,0
+CPSS.US,D,20160705,000000,3.8185,3.87,3.54,3.83,75326,0
+CPSS.US,D,20160706,000000,3.79,3.9,3.74,3.77,54275,0
+CPSS.US,D,20160707,000000,3.79,3.86,3.75,3.8,27145,0
+CPSS.US,D,20160708,000000,3.82,3.937,3.82,3.9,39619,0
+CPSS.US,D,20160711,000000,3.95,3.98,3.91,3.92,38216,0
+CPSS.US,D,20160712,000000,3.91,4,3.91,3.96,48265,0
+CPSS.US,D,20160713,000000,3.9637,4.09,3.95,4.08,98398,0
+CPSS.US,D,20160714,000000,4.08,4.09,3.98,4.07,43817,0
+CPSS.US,D,20160715,000000,4.09,4.09,3.92,3.96,67280,0
+CPSS.US,D,20160718,000000,3.96,4,3.585,3.88,176708,0
+CPSS.US,D,20160719,000000,3.863,3.93,3.76,3.88,78329,0
+CPSS.US,D,20160720,000000,3.9,3.94,3.85,3.89,50528,0
+CPSS.US,D,20160721,000000,3.88,4,3.85,3.905,37465,0
+CPSS.US,D,20160722,000000,3.89,3.97,3.87,3.9,33320,0
+CPSS.US,D,20160725,000000,3.91,4,3.8416,3.98,79216,0
+CPSS.US,D,20160726,000000,3.95,4.04,3.67,3.84,116889,0
+CPSS.US,D,20160727,000000,3.84,3.959,3.75,3.85,55694,0
+CPSS.US,D,20160728,000000,3.88,4.45,3.83,4.13,448484,0
+CPSS.US,D,20160729,000000,4.15,4.45,4.07,4.24,107110,0
+CPSS.US,D,20160801,000000,4.25,4.65,4.15,4.58,186183,0
+CPSS.US,D,20160802,000000,4.6,4.61,4.37,4.37,45278,0
+CPSS.US,D,20160803,000000,4.41,4.497,4.08,4.15,36531,0
+CPSS.US,D,20160804,000000,4.13,4.285,4.01,4.01,56289,0
+CPSS.US,D,20160805,000000,4.07,4.25,4.0301,4.18,52000,0
+CPSS.US,D,20160808,000000,4.21,4.25,4.1,4.23,11731,0
+CPSS.US,D,20160809,000000,4.2,4.24,4.03,4.05,42185,0
+CPSS.US,D,20160810,000000,4.095,4.12,4.01,4.05,86480,0
+CPSS.US,D,20160811,000000,4.052,4.16,4.052,4.15,15077,0
+CPSS.US,D,20160812,000000,4.14,4.204,4.05,4.1,3508,0
+CPSS.US,D,20160815,000000,4.12,4.15,4.07,4.15,29620,0
+CPSS.US,D,20160816,000000,4.1,4.213,4.01,4.05,23934,0
+CPSS.US,D,20160817,000000,4.02,4.071,3.91,3.99,43527,0
+CPSS.US,D,20160818,000000,3.95,4.1,3.95,4.08,16830,0
+CPSS.US,D,20160819,000000,4.07,4.12,4,4,4498,0
+CPSS.US,D,20160822,000000,4,4.02,3.96,4.02,15217,0
+CPSS.US,D,20160823,000000,3.9901,4.15,3.9901,4.15,8226,0
+CPSS.US,D,20160824,000000,4.18,4.18,3.93,3.97,46147,0
+CPSS.US,D,20160825,000000,3.95,4.03,3.92,4.01,8017,0
+CPSS.US,D,20160826,000000,4.02,4.06,4,4.03,19731,0
+CPSS.US,D,20160829,000000,4.03,4.15,3.995,4.07,31027,0
+CPSS.US,D,20160830,000000,4.1,4.15,3.83,3.85,55102,0
+CPSS.US,D,20160831,000000,3.985,4.07,3.83,3.84,96056,0
+CPSS.US,D,20160901,000000,3.84,3.9,3.75,3.86,45980,0
+CPSS.US,D,20160902,000000,3.84,3.95,3.8,3.85,41456,0
+CPSS.US,D,20160906,000000,3.84,3.91,3.84,3.89,18239,0
+CPSS.US,D,20160907,000000,3.86,3.9,3.75,3.77,45485,0
+CPSS.US,D,20160908,000000,3.78,3.88,3.72,3.83,25828,0
+CPSS.US,D,20160909,000000,3.8,3.94,3.76,3.89,84896,0
+CPSS.US,D,20160912,000000,3.89,4.22,3.86,4.15,114439,0
+CPSS.US,D,20160913,000000,4.12,4.25,4.04,4.11,52081,0
+CPSS.US,D,20160914,000000,4.05,4.31,4.0016,4.2,48994,0
+CPSS.US,D,20160915,000000,4.2,4.28,4.11,4.24,17667,0
+CPSS.US,D,20160916,000000,4.17,4.2384,3.96,4.05,86007,0
+CPSS.US,D,20160919,000000,4.04,4.2,3.9801,4.12,43204,0
+CPSS.US,D,20160920,000000,4.1,4.23,4.1,4.15,28263,0
+CPSS.US,D,20160921,000000,4.13,4.26,4.13,4.16,15526,0
+CPSS.US,D,20160922,000000,4.23,4.29,4.12,4.23,16931,0
+CPSS.US,D,20160923,000000,4.1836,4.32,4.1836,4.29,21756,0
+CPSS.US,D,20160926,000000,4.29,4.445,4.25,4.25,48032,0
+CPSS.US,D,20160927,000000,4.32,4.38,4.24,4.37,44034,0
+CPSS.US,D,20160928,000000,4.4,4.565,4.36,4.51,37040,0
+CPSS.US,D,20160929,000000,4.5,4.55,4.45,4.47,22272,0
+CPSS.US,D,20160930,000000,4.47,4.619,4.39,4.58,28279,0
+CPSS.US,D,20161003,000000,4.53,4.55,4.45,4.49,23156,0
+CPSS.US,D,20161004,000000,4.51,4.57,4.293,4.4,40646,0
+CPSS.US,D,20161005,000000,4.549,4.549,4.4,4.425,45343,0
+CPSS.US,D,20161006,000000,4.4,4.59,4.4,4.48,32086,0
+CPSS.US,D,20161007,000000,4.49,4.57,4.4,4.48,24984,0
+CPSS.US,D,20161010,000000,4.55,4.55,4.35,4.41,23528,0
+CPSS.US,D,20161011,000000,4.37,4.3876,4.22,4.32,49068,0
+CPSS.US,D,20161012,000000,4.4,4.61,4.18,4.56,35185,0
+CPSS.US,D,20161013,000000,4.62,4.79,4.46,4.5,174454,0
+CPSS.US,D,20161014,000000,4.51,4.72,4.49,4.71,40416,0
+CPSS.US,D,20161017,000000,4.66,4.81,4.66,4.79,51050,0
+CPSS.US,D,20161018,000000,4.14,4.45,4.14,4.25,148932,0
+CPSS.US,D,20161019,000000,4.19,4.42,4.19,4.31,43113,0
+CPSS.US,D,20161020,000000,4.25,4.45,4.25,4.38,28929,0
+CPSS.US,D,20161021,000000,4.46,4.56,4.34,4.38,30643,0
+CPSS.US,D,20161024,000000,4.35,4.59,4.33,4.36,29034,0
+CPSS.US,D,20161025,000000,4.37,4.59,4.3,4.53,72098,0
+CPSS.US,D,20161026,000000,4.49,4.67,4.47,4.49,26857,0
+CPSS.US,D,20161027,000000,4.54,4.56,4.44,4.5,59098,0
+CPSS.US,D,20161028,000000,4.51,4.61,4.36,4.53,10498,0
+CPSS.US,D,20161031,000000,4.56,4.75,4.47,4.48,33271,0
+CPSS.US,D,20161101,000000,4.455,4.59,4.1,4.37,80835,0
+CPSS.US,D,20161102,000000,4.36,4.49,4.272,4.31,25780,0
+CPSS.US,D,20161103,000000,4.3,4.48,4.19,4.2,37761,0
+CPSS.US,D,20161104,000000,4.16,4.3,4.05,4.16,31542,0
+CPSS.US,D,20161107,000000,4.3,4.45,4.07,4.38,25550,0
+CPSS.US,D,20161108,000000,4.31,4.51,4.03,4.07,69768,0
+CPSS.US,D,20161109,000000,4,4.44,3.94,4.34,28683,0
+CPSS.US,D,20161110,000000,4.42,4.95,4.41,4.73,96409,0
+CPSS.US,D,20161111,000000,4.6,4.93,4.6,4.82,41663,0
+CPSS.US,D,20161114,000000,4.82,4.89,4.51,4.86,115887,0
+CPSS.US,D,20161115,000000,4.87,5.24,4.85,5.13,118558,0
+CPSS.US,D,20161116,000000,5.08,5.24,4.75,4.89,60159,0
+CPSS.US,D,20161117,000000,4.89,5.12,4.51,5.08,76685,0
+CPSS.US,D,20161118,000000,5.1,5.14,4.65,4.68,35872,0
+CPSS.US,D,20161121,000000,4.6,4.72,4.44,4.68,68677,0
+CPSS.US,D,20161122,000000,4.7,4.99,4.7,4.88,69963,0
+CPSS.US,D,20161123,000000,4.83,4.88,4.67,4.72,44010,0
+CPSS.US,D,20161125,000000,4.78,4.85,4.65,4.82,18515,0
+CPSS.US,D,20161128,000000,4.84,4.92,4.65,4.87,89633,0
+CPSS.US,D,20161129,000000,4.91,5.17,4.81,5.15,124022,0
+CPSS.US,D,20161130,000000,5.21,5.24,4.98,5.05,53579,0
+CPSS.US,D,20161201,000000,5.03,5.3,4.95,4.96,174609,0
+CPSS.US,D,20161202,000000,4.95,5.29,4.92,5.23,66849,0
+CPSS.US,D,20161205,000000,5.19,5.83,5.1,5.78,172642,0
+CPSS.US,D,20161206,000000,5.57,5.95,5.27,5.32,153530,0
+CPSS.US,D,20161207,000000,5.23,5.8,5.15,5.54,117771,0
+CPSS.US,D,20161208,000000,5.57,5.6448,5.4006,5.555,62472,0
+CPSS.US,D,20161209,000000,5.5,6.0464,5.37,5.83,196506,0
+CPSS.US,D,20161212,000000,5.85,5.9631,5.38,5.48,82194,0
+CPSS.US,D,20161213,000000,5.53,5.64,5.27,5.39,82221,0
+CPSS.US,D,20161214,000000,5.4837,5.4837,5.13,5.25,78832,0
+CPSS.US,D,20161215,000000,5.3,5.41,5.18,5.3,58192,0
+CPSS.US,D,20161216,000000,5.34,5.3452,5.15,5.18,122113,0
+CPSS.US,D,20161219,000000,5.13,5.33,5.03,5.09,51223,0
+CPSS.US,D,20161220,000000,5.11,5.21,5,5.19,76771,0
+CPSS.US,D,20161221,000000,5.1,5.19,5.09,5.13,20589,0
+CPSS.US,D,20161222,000000,5.1813,5.1813,5.09,5.13,7502,0
+CPSS.US,D,20161223,000000,5.1671,5.19,5.14,5.15,4927,0
+CPSS.US,D,20161227,000000,5.13,5.172,5.06,5.09,14416,0
+CPSS.US,D,20161228,000000,5.09,5.14,4.99,5.01,44489,0
+CPSS.US,D,20161229,000000,5.07,5.1,4.91,4.95,11975,0
+CPSS.US,D,20161230,000000,4.995,5.18,4.8501,5.12,41829,0
+CPSS.US,D,20170103,000000,5.16,5.199,5.02,5.11,53547,0
+CPSS.US,D,20170104,000000,5.1047,5.18,5.1,5.13,57783,0
+CPSS.US,D,20170105,000000,5.15,5.15,4.8901,5.03,28569,0
+CPSS.US,D,20170106,000000,5.01,5.17,4.987,5.09,22765,0
+CPSS.US,D,20170109,000000,5.09,5.125,5.04,5.09,13004,0
+CPSS.US,D,20170110,000000,5.11,5.22,5.0676,5.1,18525,0
+CPSS.US,D,20170111,000000,5.06,5.23,5.01,5.22,8026,0
+CPSS.US,D,20170112,000000,5.18,5.21,5.1015,5.17,18073,0
+CPSS.US,D,20170113,000000,5.2138,5.2138,5.05,5.06,17947,0
+CPSS.US,D,20170117,000000,5.05,5.0953,4.96,4.99,37862,0
+CPSS.US,D,20170118,000000,4.9693,5.04,4.87,4.89,78647,0
+CPSS.US,D,20170119,000000,4.89,4.99,4.85,4.91,63669,0
+CPSS.US,D,20170120,000000,5.0627,5.089,4.81,4.9,26764,0
+CPSS.US,D,20170123,000000,4.86,4.99,4.82,4.95,52563,0
+CPSS.US,D,20170124,000000,5,5.01,4.855,4.91,22552,0
+CPSS.US,D,20170125,000000,4.9373,5.04,4.86,4.9,41791,0
+CPSS.US,D,20170126,000000,4.9,4.98,4.86,4.93,21984,0
+CPSS.US,D,20170127,000000,4.98,5.04,4.91,4.99,48790,0
+CPSS.US,D,20170130,000000,4.95,5.04,4.93,4.94,25378,0
+CPSS.US,D,20170131,000000,4.88,4.94,4.75,4.84,35086,0
+CPSS.US,D,20170201,000000,4.84,4.985,4.75,4.87,21957,0
+CPSS.US,D,20170202,000000,4.89,4.975,4.87,4.92,76054,0
+CPSS.US,D,20170203,000000,4.95,5.05,4.86,5,37991,0
+CPSS.US,D,20170206,000000,4.97,5.07,4.915,5.05,46908,0
+CPSS.US,D,20170207,000000,5.07,5.16,4.98,5.02,37789,0
+CPSS.US,D,20170208,000000,4.98,5.184,4.92,4.94,43879,0
+CPSS.US,D,20170209,000000,4.95,5.135,4.95,5.02,27788,0
+CPSS.US,D,20170210,000000,5.02,5.08,4.98,5.04,13837,0
+CPSS.US,D,20170213,000000,4.99,5.03,4.92,4.92,38692,0
+CPSS.US,D,20170214,000000,4.89,5.01,4.89,4.93,31138,0
+CPSS.US,D,20170215,000000,5,5.21,4.965,5,187940,0
+CPSS.US,D,20170216,000000,5.02,5.065,4.77,4.98,88947,0
+CPSS.US,D,20170217,000000,4.97,5.07,4.93,4.98,42293,0
+CPSS.US,D,20170221,000000,4.92,4.98,4.86,4.9,57924,0
+CPSS.US,D,20170222,000000,4.92,5.1,4.8946,5.09,69375,0
+CPSS.US,D,20170223,000000,5.07,5.353,5.0351,5.27,84803,0
+CPSS.US,D,20170224,000000,5.22,5.2301,5.07,5.09,11287,0
+CPSS.US,D,20170227,000000,5.06,5.31,5.06,5.25,51126,0
+CPSS.US,D,20170228,000000,5.2178,5.27,4.92,5.17,48216,0
+CPSS.US,D,20170301,000000,5.28,5.3,5.15,5.25,100033,0
+CPSS.US,D,20170302,000000,5.23,5.3899,5.08,5.34,83784,0
+CPSS.US,D,20170303,000000,5.16,5.34,5.16,5.31,22707,0
+CPSS.US,D,20170306,000000,5.31,5.33,5.1,5.12,84797,0
+CPSS.US,D,20170307,000000,5.1969,5.29,5.1,5.16,91271,0
+CPSS.US,D,20170308,000000,5.16,5.43,5.16,5.3,57182,0
+CPSS.US,D,20170309,000000,5.27,5.45,5.2,5.32,95277,0
+CPSS.US,D,20170310,000000,5.21,5.3337,5.15,5.16,106706,0
+CPSS.US,D,20170313,000000,5.19,5.26,4.93,5.03,81010,0
+CPSS.US,D,20170314,000000,5,5.08,4.89,4.98,105696,0
+CPSS.US,D,20170315,000000,4.972,5.28,4.94,5.18,96316,0
+CPSS.US,D,20170316,000000,5.11,5.37,5.08,5.37,100954,0
+CPSS.US,D,20170317,000000,5.6,5.69,5.02,5.04,213701,0
+CPSS.US,D,20170320,000000,5,5.095,4.86,4.95,126757,0
+CPSS.US,D,20170321,000000,4.97,4.98,4.6,4.64,136865,0
+CPSS.US,D,20170322,000000,4.57,4.84,4.57,4.78,81667,0
+CPSS.US,D,20170323,000000,4.77,4.78,4.611,4.65,94149,0
+CPSS.US,D,20170324,000000,4.69,4.76,4.37,4.68,233442,0
+CPSS.US,D,20170327,000000,4.59,4.62,4.4,4.44,99654,0
+CPSS.US,D,20170328,000000,4.44,4.53,4.3835,4.48,148668,0
+CPSS.US,D,20170329,000000,4.43,4.62,4.43,4.49,99101,0
+CPSS.US,D,20170330,000000,4.51,4.915,4.5,4.75,105909,0
+CPSS.US,D,20170331,000000,4.76,4.91,4.56,4.71,97031,0
+CPSS.US,D,20170403,000000,4.68,5,4.5623,4.59,184428,0
+CPSS.US,D,20170404,000000,4.61,4.64,4.29,4.29,138867,0
+CPSS.US,D,20170405,000000,4.2836,4.59,4.2836,4.38,107166,0
+CPSS.US,D,20170406,000000,4.37,4.77,4.34,4.7,92679,0
+CPSS.US,D,20170407,000000,4.5701,4.89,4.51,4.66,141435,0
+CPSS.US,D,20170410,000000,4.617,4.65,4.52,4.59,53970,0
+CPSS.US,D,20170411,000000,4.51,4.8,4.48,4.7,71071,0
+CPSS.US,D,20170412,000000,4.71,4.7843,4.52,4.62,58864,0
+CPSS.US,D,20170413,000000,4.635,4.69,4.54,4.61,20759,0
+CPSS.US,D,20170417,000000,4.57,4.68,4.5601,4.65,28162,0
+CPSS.US,D,20170418,000000,4.65,4.78,4.63,4.69,24317,0
+CPSS.US,D,20170419,000000,4.7,4.7898,4.635,4.67,57347,0
+CPSS.US,D,20170420,000000,4.63,4.67,4.51,4.62,97705,0
+CPSS.US,D,20170421,000000,4.59,4.66,4.57,4.61,61660,0
+CPSS.US,D,20170424,000000,4.65,4.72,4.57,4.63,86537,0
+CPSS.US,D,20170425,000000,4.63,4.87,4.63,4.78,113544,0
+CPSS.US,D,20170426,000000,4.77,5.21,4.77,5.04,97123,0
+CPSS.US,D,20170427,000000,5.1,5.1448,4.83,4.92,43197,0
+CPSS.US,D,20170428,000000,4.91,4.98,4.721,4.87,43061,0
+CPSS.US,D,20170501,000000,4.9,4.94,4.75,4.78,61268,0
+CPSS.US,D,20170502,000000,4.78,4.91,4.7,4.83,28871,0
+CPSS.US,D,20170503,000000,4.76,4.855,4.65,4.73,47024,0
+CPSS.US,D,20170504,000000,4.75,4.87,4.62,4.67,32110,0
+CPSS.US,D,20170505,000000,4.7,4.7,4.6,4.67,22220,0
+CPSS.US,D,20170508,000000,4.65,4.79,4.6,4.69,27965,0
+CPSS.US,D,20170509,000000,4.7612,4.86,4.64,4.76,43871,0
+CPSS.US,D,20170510,000000,4.774,4.88,4.66,4.807,36247,0
+CPSS.US,D,20170511,000000,4.82,4.89,4.655,4.77,25614,0
+CPSS.US,D,20170512,000000,4.74,4.84,4.66,4.66,42471,0
+CPSS.US,D,20170515,000000,4.66,4.75,4.56,4.56,76088,0
+CPSS.US,D,20170516,000000,4.5658,4.65,4.45,4.49,39192,0
+CPSS.US,D,20170517,000000,4.47,4.5,4.35,4.35,29448,0
+CPSS.US,D,20170518,000000,4.361,4.65,4.361,4.54,74435,0
+CPSS.US,D,20170519,000000,4.4828,4.625,4.44,4.59,35567,0
+CPSS.US,D,20170522,000000,4.61,4.72,4.41,4.42,70954,0
+CPSS.US,D,20170523,000000,4.45,4.64,4.45,4.48,30755,0
+CPSS.US,D,20170524,000000,4.5628,4.6145,4.4,4.43,34982,0
+CPSS.US,D,20170525,000000,4.5062,4.57,4.4,4.44,11381,0
+CPSS.US,D,20170526,000000,4.44,4.54,4.4052,4.43,61293,0
+CPSS.US,D,20170530,000000,4.5,4.52,4.16,4.18,88134,0
+CPSS.US,D,20170531,000000,4.21,4.335,4.12,4.18,34382,0
+CPSS.US,D,20170601,000000,4.17,4.34,4.1,4.1,58543,0
+CPSS.US,D,20170602,000000,4.06,4.26,4.06,4.16,34097,0
+CPSS.US,D,20170605,000000,4.26,4.31,4.2,4.31,30517,0
+CPSS.US,D,20170606,000000,4.29,4.38,4.1863,4.26,40806,0
+CPSS.US,D,20170607,000000,4.2476,4.3,4.24,4.24,15786,0
+CPSS.US,D,20170608,000000,4.21,4.46,4.21,4.36,48132,0
+CPSS.US,D,20170609,000000,4.36,4.36,4.23,4.23,39458,0
+CPSS.US,D,20170612,000000,4.27,4.3357,4.11,4.14,57315,0
+CPSS.US,D,20170613,000000,4.15,4.45,4.15,4.37,63998,0
+CPSS.US,D,20170614,000000,4.3152,4.45,4.2,4.44,38675,0
+CPSS.US,D,20170615,000000,4.26,4.5,4.26,4.37,27346,0
+CPSS.US,D,20170616,000000,4.39,4.44,4.27,4.39,33870,0
+CPSS.US,D,20170619,000000,4.39,4.5,4.3402,4.46,29084,0
+CPSS.US,D,20170620,000000,4.47,4.47,4.33,4.35,22915,0
+CPSS.US,D,20170621,000000,4.41,4.47,4.3,4.39,31126,0
+CPSS.US,D,20170622,000000,4.32,4.5,4.32,4.49,20894,0
+CPSS.US,D,20170623,000000,4.48,4.5,4.41,4.43,40295,0
+CPSS.US,D,20170626,000000,4.45,4.91,4.45,4.69,144657,0
+CPSS.US,D,20170627,000000,4.856,4.89,4.43,4.46,39245,0
+CPSS.US,D,20170628,000000,4.73,4.7344,4.32,4.37,52118,0
+CPSS.US,D,20170629,000000,4.37,4.5146,4.3,4.34,46193,0
+CPSS.US,D,20170630,000000,4.3934,4.67,4.32,4.55,31252,0
+CPSS.US,D,20170703,000000,4.59,4.66,4.59,4.61,18267,0
+CPSS.US,D,20170705,000000,4.6,4.66,4.395,4.56,40923,0
+CPSS.US,D,20170706,000000,4.48,4.78,4.4,4.54,38978,0
+CPSS.US,D,20170707,000000,4.665,4.76,4.54,4.56,63817,0
+CPSS.US,D,20170710,000000,4.57,4.74,4.46,4.5,96506,0
+CPSS.US,D,20170711,000000,4.6799,4.705,4.56,4.64,52587,0
+CPSS.US,D,20170712,000000,4.6851,4.84,4.64,4.68,46437,0
+CPSS.US,D,20170713,000000,4.68,4.84,4.65,4.7,42510,0
+CPSS.US,D,20170714,000000,4.69,4.77,4.56,4.56,44246,0
+CPSS.US,D,20170717,000000,4.6,4.76,4.565,4.62,44010,0
+CPSS.US,D,20170718,000000,4.56,4.77,4.56,4.63,63225,0
+CPSS.US,D,20170719,000000,4.61,4.75,4.57,4.59,48010,0
+CPSS.US,D,20170720,000000,4.63,4.72,4.53,4.64,57263,0
+CPSS.US,D,20170721,000000,4.65,4.77,4.6,4.67,100724,0
+CPSS.US,D,20170724,000000,4.78,4.78,4.61,4.66,50463,0
+CPSS.US,D,20170725,000000,4.57,4.7,4.3,4.37,299355,0
+CPSS.US,D,20170726,000000,4.2815,4.36,4.12,4.18,166875,0
+CPSS.US,D,20170727,000000,4.195,4.23,4.01,4.17,384360,0
+CPSS.US,D,20170728,000000,4.16,4.31,3.94,4.02,103343,0
+CPSS.US,D,20170731,000000,3.98,4.19,3.92,4.11,226396,0
+CPSS.US,D,20170801,000000,4.12,4.1749,3.96,4.02,122029,0
+CPSS.US,D,20170802,000000,4,4.11,3.96,4.005,108896,0
+CPSS.US,D,20170803,000000,4.01,4.05,3.88,3.97,79870,0
+CPSS.US,D,20170804,000000,3.94,4.07,3.92,4,91079,0
+CPSS.US,D,20170807,000000,4.07,4.08,3.75,3.89,172399,0
+CPSS.US,D,20170808,000000,3.87,4,3.82,3.89,100057,0
+CPSS.US,D,20170809,000000,3.87,3.92,3.75,3.81,89577,0
+CPSS.US,D,20170810,000000,3.8,3.82,3.76,3.78,48483,0
+CPSS.US,D,20170811,000000,3.81,3.9,3.81,3.89,72231,0
+CPSS.US,D,20170814,000000,3.86,4.045,3.86,3.92,109853,0
+CPSS.US,D,20170815,000000,3.91,4.06,3.88,3.95,86310,0
+CPSS.US,D,20170816,000000,3.995,4.07,3.92,3.95,67329,0
+CPSS.US,D,20170817,000000,3.94,4.01,3.94,3.99,30181,0
+CPSS.US,D,20170818,000000,3.95,4.02,3.95,4,24350,0
+CPSS.US,D,20170821,000000,3.97,4.03,3.85,3.91,66686,0
+CPSS.US,D,20170822,000000,3.9489,4.06,3.92,3.98,65210,0
+CPSS.US,D,20170823,000000,3.96,4.12,3.88,3.9,74231,0
+CPSS.US,D,20170824,000000,3.95,4.05,3.95,3.96,98946,0
+CPSS.US,D,20170825,000000,3.98,4.02,3.73,3.76,179605,0
+CPSS.US,D,20170828,000000,3.755,3.8,3.66,3.73,63769,0
+CPSS.US,D,20170829,000000,3.68,3.78,3.68,3.73,38564,0
+CPSS.US,D,20170830,000000,3.6918,3.82,3.6918,3.76,85217,0
+CPSS.US,D,20170831,000000,3.8252,3.98,3.77,3.93,76600,0
+CPSS.US,D,20170901,000000,3.94,4.4,3.91,4.32,105961,0
+CPSS.US,D,20170905,000000,4.36,4.38,4.07,4.15,67602,0
+CPSS.US,D,20170906,000000,4.15,4.28,4.0999,4.15,39095,0
+CPSS.US,D,20170907,000000,4.14,4.36,4.14,4.18,73406,0
+CPSS.US,D,20170908,000000,4.19,4.25,4.1,4.13,67264,0
+CPSS.US,D,20170911,000000,4.21,4.35,4.14,4.29,54366,0
+CPSS.US,D,20170912,000000,4.35,4.5001,4.32,4.35,70722,0
+CPSS.US,D,20170913,000000,4.35,4.52,4.34,4.47,55403,0
+CPSS.US,D,20170914,000000,4.5202,4.64,4.32,4.32,75347,0
+CPSS.US,D,20170915,000000,4.32,4.533,4.21,4.21,58297,0
+CPSS.US,D,20170918,000000,4.22,4.475,4.22,4.39,89830,0
+CPSS.US,D,20170919,000000,4.38,4.52,4.35,4.45,42183,0
+CPSS.US,D,20170920,000000,4.495,4.53,4.311,4.5,40695,0
+CPSS.US,D,20170921,000000,4.5,4.67,4.39,4.45,50289,0
+CPSS.US,D,20170922,000000,4.52,4.68,4.36,4.5,58927,0
+CPSS.US,D,20170925,000000,4.59,4.65,4.45,4.5,44691,0
+CPSS.US,D,20170926,000000,4.47,4.743,4.22,4.62,57071,0
+CPSS.US,D,20170927,000000,4.62,4.84,4.6,4.72,50502,0
+CPSS.US,D,20170928,000000,4.75,4.86,4.7,4.72,40583,0
+CPSS.US,D,20170929,000000,4.74,4.79,4.53,4.56,44427,0
+CPSS.US,D,20171002,000000,4.6,4.81,4.55,4.6,57091,0
+CPSS.US,D,20171003,000000,4.77,4.77,4.57,4.64,28411,0
+CPSS.US,D,20171004,000000,4.61,4.78,4.61,4.68,33938,0
+CPSS.US,D,20171005,000000,4.792,4.82,4.64,4.66,47847,0
+CPSS.US,D,20171006,000000,4.636,4.7899,4.59,4.77,42317,0
+CPSS.US,D,20171009,000000,4.78,4.81,4.62,4.65,38714,0
+CPSS.US,D,20171010,000000,4.614,4.77,4.614,4.63,60820,0
+CPSS.US,D,20171011,000000,4.64,4.712,4.56,4.58,39968,0
+CPSS.US,D,20171012,000000,4.56,4.59,4.5,4.5,19500,0
+CPSS.US,D,20171013,000000,4.47,4.53,4.39,4.5,15324,0
+CPSS.US,D,20171016,000000,4.51,4.6399,4.51,4.54,4653,0
+CPSS.US,D,20171017,000000,4.57,4.63,4.5401,4.6,8549,0
+CPSS.US,D,20171018,000000,4.58,4.7,4.545,4.58,21323,0
+CPSS.US,D,20171019,000000,4.425,4.66,4.425,4.59,7609,0
+CPSS.US,D,20171020,000000,4.51,4.625,4.51,4.625,16111,0
+CPSS.US,D,20171023,000000,4.58,4.6,4.3957,4.43,72170,0
+CPSS.US,D,20171024,000000,4.55,4.68,4.49,4.55,49522,0
+CPSS.US,D,20171025,000000,4.53,4.645,4.42,4.55,33485,0
+CPSS.US,D,20171026,000000,4.6066,4.6221,4.4,4.45,21837,0
+CPSS.US,D,20171027,000000,4.3,4.58,4.3,4.4,26438,0
+CPSS.US,D,20171030,000000,4.3,4.43,4.25,4.26,30237,0
+CPSS.US,D,20171031,000000,4.16,4.37,4.16,4.35,26321,0
+CPSS.US,D,20171101,000000,4.43,4.57,4.37,4.565,32483,0
+CPSS.US,D,20171102,000000,4.53,4.53,4.28,4.47,24195,0
+CPSS.US,D,20171103,000000,4.37,4.542,4.3,4.38,9159,0
+CPSS.US,D,20171106,000000,4.31,4.3991,4.31,4.35,12449,0
+CPSS.US,D,20171107,000000,4.29,4.37,4.25,4.36,30309,0
+CPSS.US,D,20171108,000000,4.17,4.32,4.17,4.31,33852,0
+CPSS.US,D,20171109,000000,4.2723,4.4704,4.06,4.17,42759,0
+CPSS.US,D,20171110,000000,4.15,4.3105,4.11,4.16,40637,0
+CPSS.US,D,20171113,000000,4.17,4.286,4.1,4.2,58148,0
+CPSS.US,D,20171114,000000,4.2,4.285,4.12,4.13,31636,0
+CPSS.US,D,20171115,000000,4.13,4.365,4.13,4.16,49536,0
+CPSS.US,D,20171116,000000,4.17,4.23,4.1,4.13,37009,0
+CPSS.US,D,20171117,000000,4.15,4.3214,4.09,4.25,59343,0
+CPSS.US,D,20171120,000000,4.24,4.4002,4.16,4.38,193360,0
+CPSS.US,D,20171121,000000,4.4,4.426,4.26,4.38,51787,0
+CPSS.US,D,20171122,000000,4.38,4.38,4.17,4.17,68271,0
+CPSS.US,D,20171124,000000,4.18,4.1999,4.11,4.15,29705,0
+CPSS.US,D,20171127,000000,4.13,4.17,4,4.15,75951,0
+CPSS.US,D,20171128,000000,4.11,4.25,4.04,4.1,56216,0
+CPSS.US,D,20171129,000000,4.09,4.23,4.06,4.22,70045,0
+CPSS.US,D,20171130,000000,4.19,4.22,4.07,4.15,76506,0
+CPSS.US,D,20171201,000000,4.09,4.2,4.07,4.15,28949,0
+CPSS.US,D,20171204,000000,4.22,4.42,4.16,4.27,104776,0
+CPSS.US,D,20171205,000000,4.27,4.44,4.27,4.43,60356,0
+CPSS.US,D,20171206,000000,4.43,4.43,4.15,4.35,99108,0
+CPSS.US,D,20171207,000000,4.33,4.4,4.26,4.26,27168,0
+CPSS.US,D,20171208,000000,4.3,4.379,4.27,4.33,24545,0
+CPSS.US,D,20171211,000000,4.32,4.36,4.25,4.33,15345,0
+CPSS.US,D,20171212,000000,4.28,4.44,4.26,4.3,295634,0
+CPSS.US,D,20171213,000000,4.35,4.3614,4.26,4.35,18619,0
+CPSS.US,D,20171214,000000,4.36,4.36,4.24,4.27,10580,0
+CPSS.US,D,20171215,000000,4.27,4.32,4.25,4.32,28431,0
+CPSS.US,D,20171218,000000,4.31,4.43,4.26,4.32,39343,0
+CPSS.US,D,20171219,000000,4.3,4.3681,4.2,4.3,34657,0
+CPSS.US,D,20171220,000000,4.32,4.34,4.2,4.29,63090,0
+CPSS.US,D,20171221,000000,4.26,4.33,4.23,4.26,20086,0
+CPSS.US,D,20171222,000000,4.25,4.3148,4.2,4.25,46074,0
+CPSS.US,D,20171226,000000,4.22,4.7,4.22,4.59,56587,0
+CPSS.US,D,20171227,000000,4.43,4.59,4.41,4.495,87842,0
+CPSS.US,D,20171228,000000,4.408,4.4987,4.37,4.43,82229,0
+CPSS.US,D,20171229,000000,4.45,4.45,4.12,4.15,126858,0
+CPSS.US,D,20180102,000000,4.16,4.28,4.1,4.17,39078,0
+CPSS.US,D,20180103,000000,4.2306,4.24,4.1,4.15,74729,0
+CPSS.US,D,20180104,000000,4.07,4.1987,4.07,4.1,12258,0
+CPSS.US,D,20180105,000000,4.15,4.1745,4.02,4.05,32609,0
+CPSS.US,D,20180108,000000,4.09,4.1,4.02,4.02,30212,0
+CPSS.US,D,20180109,000000,4.03,4.042,4,4,8586,0
+CPSS.US,D,20180110,000000,4,4.05,4,4.04,7652,0
+CPSS.US,D,20180111,000000,4.05,4.15,4.02,4.08,37218,0
+CPSS.US,D,20180112,000000,4.0924,4.155,4.06,4.14,20849,0
+CPSS.US,D,20180116,000000,4.17,4.19,4.06,4.1,19012,0
+CPSS.US,D,20180117,000000,4.13,4.13,4.04,4.09,27425,0
+CPSS.US,D,20180118,000000,4.11,4.123,4.04,4.1,3916,0
+CPSS.US,D,20180119,000000,4.1,4.16,4.05,4.14,21263,0
+CPSS.US,D,20180122,000000,4.15,4.38,4.1,4.28,83825,0
+CPSS.US,D,20180123,000000,4.31,4.59,4.25,4.57,61913,0
+CPSS.US,D,20180124,000000,4.56,4.605,4.4,4.41,34691,0
+CPSS.US,D,20180125,000000,4.45,4.5,4.38,4.42,15780,0
+CPSS.US,D,20180126,000000,4.36,4.55,4.36,4.55,52272,0
+CPSS.US,D,20180129,000000,4.54,4.58,4.51,4.55,55264,0
+CPSS.US,D,20180130,000000,4.52,4.69,4.42,4.5,73676,0
+CPSS.US,D,20180131,000000,4.525,4.541,4.46,4.48,21919,0
+CPSS.US,D,20180201,000000,4.48,4.53,4.48,4.49,19460,0
+CPSS.US,D,20180202,000000,4.51,4.69,4.51,4.59,38142,0
+CPSS.US,D,20180205,000000,4.55,4.5999,4.23,4.23,31315,0
+CPSS.US,D,20180206,000000,4.4075,4.4075,4.165,4.26,36857,0
+CPSS.US,D,20180207,000000,4.22,4.2201,4.05,4.05,24511,0
+CPSS.US,D,20180208,000000,4.0982,4.11,4,4.0068,25699,0
+CPSS.US,D,20180209,000000,4.09,4.09,3.84,3.91,44398,0
+CPSS.US,D,20180212,000000,3.94,3.94,3.85,3.86,83579,0
+CPSS.US,D,20180213,000000,3.83,4.1499,3.83,4.07,32785,0
+CPSS.US,D,20180214,000000,4.06,4.245,3.96,4.03,56219,0
+CPSS.US,D,20180215,000000,4,4.35,4,4.21,61735,0
+CPSS.US,D,20180216,000000,4.28,4.28,4.08,4.13,23829,0
+CPSS.US,D,20180220,000000,4.09,4.09,3.91,4.03,41051,0
+CPSS.US,D,20180221,000000,4.04,4.15,3.97,4.005,28859,0
+CPSS.US,D,20180222,000000,4.245,4.245,3.92,3.92,23441,0
+CPSS.US,D,20180223,000000,3.9899,3.998,3.92,3.95,29665,0
+CPSS.US,D,20180226,000000,4.068,4.07,3.93,3.96,37256,0
+CPSS.US,D,20180227,000000,3.96,4.0043,3.86,3.86,37122,0
+CPSS.US,D,20180228,000000,3.86,3.87,3.79,3.79,72023,0
+CPSS.US,D,20180301,000000,3.79,3.85,3.75,3.78,32293,0
+CPSS.US,D,20180302,000000,3.75,3.83,3.66,3.67,68988,0
+CPSS.US,D,20180305,000000,3.67,3.85,3.67,3.74,44245,0
+CPSS.US,D,20180306,000000,3.79,4.0052,3.79,3.83,32764,0
+CPSS.US,D,20180307,000000,3.81,3.905,3.79,3.82,28217,0
+CPSS.US,D,20180308,000000,3.82,3.97,3.76,3.77,30715,0
+CPSS.US,D,20180309,000000,3.78,3.86,3.78,3.82,34252,0
+CPSS.US,D,20180312,000000,3.83,3.89,3.83,3.83,18420,0
+CPSS.US,D,20180313,000000,3.83,3.84,3.81,3.82,20263,0
+CPSS.US,D,20180314,000000,3.84,3.84,3.78,3.8,8515,0
+CPSS.US,D,20180315,000000,3.83,3.8494,3.8,3.8,52483,0
+CPSS.US,D,20180316,000000,3.8,3.9,3.78,3.79,59181,0
+CPSS.US,D,20180319,000000,3.8,3.8165,3.75,3.755,36348,0
+CPSS.US,D,20180320,000000,3.9123,3.95,3.85,3.8724,40042,0
+CPSS.US,D,20180321,000000,3.88,3.9406,3.88,3.9,46429,0
+CPSS.US,D,20180322,000000,3.9,3.91,3.83,3.83,35180,0
+CPSS.US,D,20180323,000000,3.83,3.83,3.75,3.77,21979,0
+CPSS.US,D,20180326,000000,3.79,3.79,3.68,3.69,41162,0
+CPSS.US,D,20180327,000000,3.77,3.77,3.67,3.7,28730,0
+CPSS.US,D,20180328,000000,3.72,3.8,3.67,3.74,33479,0
+CPSS.US,D,20180329,000000,3.78,3.7986,3.77,3.77,12749,0
+CPSS.US,D,20180402,000000,3.79,3.795,3.75,3.775,24552,0
+CPSS.US,D,20180403,000000,3.83,3.83,3.73,3.74,26753,0
+CPSS.US,D,20180404,000000,3.67,3.74,3.67,3.72,73331,0
+CPSS.US,D,20180405,000000,3.75,3.8,3.71,3.74,30692,0
+CPSS.US,D,20180406,000000,3.72,3.75,3.69,3.71,29696,0
+CPSS.US,D,20180409,000000,3.7202,3.89,3.72,3.8383,54224,0
+CPSS.US,D,20180410,000000,3.83,3.94,3.8201,3.87,41084,0
+CPSS.US,D,20180411,000000,3.81,3.93,3.81,3.81,69226,0
+CPSS.US,D,20180412,000000,3.87,3.99,3.79,3.81,95151,0
+CPSS.US,D,20180413,000000,3.8,3.84,3.72,3.75,32089,0
+CPSS.US,D,20180416,000000,3.77,3.83,3.76,3.79,28719,0
+CPSS.US,D,20180417,000000,3.8,3.86,3.8,3.82,44921,0
+CPSS.US,D,20180418,000000,3.82,3.92,3.82,3.91,118973,0
+CPSS.US,D,20180419,000000,3.61,3.7,3.4892,3.64,178837,0
+CPSS.US,D,20180420,000000,3.65,3.65,3.58,3.61,36535,0
+CPSS.US,D,20180423,000000,3.6,3.6,3.46,3.51,79429,0
+CPSS.US,D,20180424,000000,3.51,3.5888,3.34,3.405,50874,0
+CPSS.US,D,20180425,000000,3.41,3.53,3.38,3.52,39365,0
+CPSS.US,D,20180426,000000,3.54,3.56,3.4,3.41,42435,0
+CPSS.US,D,20180427,000000,3.37,3.3791,3.27,3.34,76447,0
+CPSS.US,D,20180430,000000,3.33,3.44,3.32,3.42,39492,0
+CPSS.US,D,20180501,000000,3.43,3.5027,3.43,3.5,33003,0
+CPSS.US,D,20180502,000000,3.5,3.5464,3.42,3.42,21667,0
+CPSS.US,D,20180503,000000,3.43,3.53,3.42,3.52,24479,0
+CPSS.US,D,20180504,000000,3.5,3.53,3.48,3.52,15828,0
+CPSS.US,D,20180507,000000,3.53,3.54,3.45,3.46,16689,0
+CPSS.US,D,20180508,000000,3.48,3.54,3.48,3.53,37559,0
+CPSS.US,D,20180509,000000,3.527,3.5348,3.47,3.48,17573,0
+CPSS.US,D,20180510,000000,3.49,3.55,3.47,3.47,41828,0
+CPSS.US,D,20180511,000000,3.51,3.51,3.42,3.42,31027,0
+CPSS.US,D,20180514,000000,3.43,3.46,3.43,3.45,13725,0
+CPSS.US,D,20180515,000000,3.485,3.67,3.48,3.62,50594,0
+CPSS.US,D,20180516,000000,3.65,3.73,3.65,3.65,53869,0
+CPSS.US,D,20180517,000000,3.65,3.71,3.65,3.6799,9423,0
+CPSS.US,D,20180518,000000,3.6581,3.75,3.6581,3.72,16758,0
+CPSS.US,D,20180521,000000,3.75,3.75,3.7,3.7,13582,0
+CPSS.US,D,20180522,000000,3.7,3.73,3.7,3.71,1635,0
+CPSS.US,D,20180523,000000,3.7,3.73,3.7,3.7,3481,0
+CPSS.US,D,20180524,000000,3.72,3.745,3.71,3.72,4440,0
+CPSS.US,D,20180525,000000,3.74,3.84,3.71,3.75,35392,0
+CPSS.US,D,20180529,000000,3.73,3.84,3.6,3.745,31476,0
+CPSS.US,D,20180530,000000,3.79,3.85,3.71,3.72,26007,0
+CPSS.US,D,20180531,000000,3.72,4,3.72,3.92,59445,0
+CPSS.US,D,20180601,000000,3.95,4,3.93,4,33961,0
+CPSS.US,D,20180604,000000,3.97,4.15,3.89,3.9,39024,0
+CPSS.US,D,20180605,000000,3.902,4,3.86,3.96,22632,0
+CPSS.US,D,20180606,000000,3.94,4.21,3.87,3.97,56145,0
+CPSS.US,D,20180607,000000,3.97,4.25,3.97,4.02,31611,0
+CPSS.US,D,20180608,000000,4.16,4.35,4.0701,4.29,91998,0
+CPSS.US,D,20180611,000000,4.32,4.4377,4.24,4.34,118486,0
+CPSS.US,D,20180612,000000,4.34,4.48,4.34,4.35,28359,0
+CPSS.US,D,20180613,000000,4.36,4.48,4.25,4.27,47839,0
+CPSS.US,D,20180614,000000,4.25,4.4,4.09,4.12,40398,0
+CPSS.US,D,20180615,000000,4.1,4.31,4.0801,4.2,29756,0
+CPSS.US,D,20180618,000000,4.17,4.365,4.09,4.12,32346,0
+CPSS.US,D,20180619,000000,4.13,4.26,4.11,4.15,23740,0
+CPSS.US,D,20180620,000000,4.15,4.28,4.04,4.1465,25142,0
+CPSS.US,D,20180621,000000,4.12,4.2214,4.0873,4.11,23404,0
+CPSS.US,D,20180622,000000,4.14,4.44,4.13,4.22,43790,0
+CPSS.US,D,20180625,000000,4.2603,4.32,4.18,4.21,3168,0
+CPSS.US,D,20180626,000000,4.19,4.27,4.17,4.27,8708,0
+CPSS.US,D,20180627,000000,4.22,4.29,4.045,4.055,8401,0
+CPSS.US,D,20180628,000000,4.05,4.1,4.03,4.03,5463,0
+CPSS.US,D,20180629,000000,4.05,4.18,4.04,4.07,4229,0
+CPSS.US,D,20180702,000000,4.0782,4.165,4.05,4.1,11543,0
+CPSS.US,D,20180703,000000,4.08,4.19,4.0501,4.16,6859,0
+CPSS.US,D,20180705,000000,4.13,4.19,4.1,4.13,10119,0
+CPSS.US,D,20180706,000000,4.17,4.19,4.11,4.14,6084,0
+CPSS.US,D,20180709,000000,4.12,4.22,4.05,4.11,10926,0
+CPSS.US,D,20180710,000000,4.15,4.15,3.92,3.96,44386,0
+CPSS.US,D,20180711,000000,4.05,4.05,3.851,3.91,20730,0
+CPSS.US,D,20180712,000000,3.95,4.05,3.81,3.83,37383,0
+CPSS.US,D,20180713,000000,3.84,3.86,3.65,3.69,8392,0
+CPSS.US,D,20180716,000000,3.72,3.78,3.62,3.65,20691,0
+CPSS.US,D,20180717,000000,3.76,3.76,3.55,3.58,22686,0
+CPSS.US,D,20180718,000000,3.59,3.66,3.5,3.57,18712,0
+CPSS.US,D,20180719,000000,3.5,3.65,3.5,3.6,14126,0
+CPSS.US,D,20180720,000000,3.6101,3.62,3.42,3.42,18536,0
+CPSS.US,D,20180723,000000,3.44,3.555,3.29,3.33,53130,0
+CPSS.US,D,20180724,000000,3.34,3.52,3.34,3.44,39417,0
+CPSS.US,D,20180725,000000,3.4579,3.57,3.43,3.56,16156,0
+CPSS.US,D,20180726,000000,3.45,3.56,3.35,3.37,24074,0
+CPSS.US,D,20180727,000000,3.385,3.385,3.27,3.29,22698,0
+CPSS.US,D,20180730,000000,3.299,3.3,3.18,3.18,7780,0
+CPSS.US,D,20180731,000000,3.21,3.38,3.18,3.35,53507,0
+CPSS.US,D,20180801,000000,3.4093,3.57,3.4093,3.57,13841,0
+CPSS.US,D,20180802,000000,3.55,3.56,3.35,3.37,40283,0
+CPSS.US,D,20180803,000000,3.326,3.41,3.326,3.35,6984,0
+CPSS.US,D,20180806,000000,3.39,3.55,3.32,3.38,56522,0
+CPSS.US,D,20180807,000000,3.44,3.4925,3.365,3.425,49964,0
+CPSS.US,D,20180808,000000,3.39,3.65,3.385,3.53,50185,0
+CPSS.US,D,20180809,000000,3.52,3.6,3.41,3.4887,24530,0
+CPSS.US,D,20180810,000000,3.43,3.59,3.36,3.4165,22602,0
+CPSS.US,D,20180813,000000,3.38,3.5,3.2,3.22,54573,0
+CPSS.US,D,20180814,000000,3.26,3.39,3.22,3.39,36540,0
+CPSS.US,D,20180815,000000,3.35,3.41,3.23,3.35,27488,0
+CPSS.US,D,20180816,000000,3.35,3.6,3.33,3.37,69553,0
+CPSS.US,D,20180817,000000,3.53,3.59,3.35,3.41,10600,0
+CPSS.US,D,20180820,000000,3.48,3.5,3.35,3.41,45683,0
+CPSS.US,D,20180821,000000,3.44,3.61,3.38,3.57,50432,0
+CPSS.US,D,20180822,000000,3.5902,3.6927,3.47,3.59,61561,0
+CPSS.US,D,20180823,000000,3.6,3.7,3.55,3.6099,26627,0
+CPSS.US,D,20180824,000000,3.6,3.83,3.58,3.59,37052,0
+CPSS.US,D,20180827,000000,3.61,3.79,3.61,3.66,36469,0
+CPSS.US,D,20180828,000000,3.65,3.835,3.65,3.71,19367,0
+CPSS.US,D,20180829,000000,3.72,3.83,3.68,3.78,18840,0
+CPSS.US,D,20180830,000000,3.68,3.88,3.68,3.78,33533,0
+CPSS.US,D,20180831,000000,3.835,4.07,3.835,3.86,35991,0
+CPSS.US,D,20180904,000000,3.9,4.05,3.9,4.04,22478,0
+CPSS.US,D,20180905,000000,4.09,4.145,3.9,3.9,18301,0
+CPSS.US,D,20180906,000000,3.94,4.08,3.64,3.81,37786,0
+CPSS.US,D,20180907,000000,3.83,4.07,3.83,3.99,26378,0
+CPSS.US,D,20180910,000000,3.98,4.06,3.8,3.82,33656,0
+CPSS.US,D,20180911,000000,3.861,4.06,3.846,3.9,32709,0
+CPSS.US,D,20180912,000000,3.92,4.05,3.8,3.94,24062,0
+CPSS.US,D,20180913,000000,3.93,4.05,3.88,3.88,27895,0
+CPSS.US,D,20180914,000000,3.88,3.99,3.81,3.86,23398,0
+CPSS.US,D,20180917,000000,3.98,3.98,3.82,3.87,17702,0
+CPSS.US,D,20180918,000000,3.87,3.98,3.865,3.9,13424,0
+CPSS.US,D,20180919,000000,3.92,3.99,3.92,3.93,15155,0
+CPSS.US,D,20180920,000000,3.87,4.04,3.87,3.92,44474,0
+CPSS.US,D,20180921,000000,3.97,4.06,3.8602,4.01,66633,0
+CPSS.US,D,20180924,000000,4.01,4.05,3.83,3.85,16889,0
+CPSS.US,D,20180925,000000,4.0208,4.0208,3.85,3.85,12921,0
+CPSS.US,D,20180926,000000,3.87,3.96,3.8,3.8,18923,0
+CPSS.US,D,20180927,000000,3.81,3.9,3.65,3.65,6556,0
+CPSS.US,D,20180928,000000,3.81,3.81,3.6,3.7,14345,0
+CPSS.US,D,20181001,000000,3.71,3.799,3.55,3.55,10786,0
+CPSS.US,D,20181002,000000,3.56,3.78,3.56,3.7,6548,0
+CPSS.US,D,20181003,000000,3.72,3.7305,3.6,3.6,6358,0
+CPSS.US,D,20181004,000000,3.6,3.73,3.6,3.6,16300,0
+CPSS.US,D,20181005,000000,3.57,3.63,3.5276,3.57,17513,0
+CPSS.US,D,20181008,000000,3.57,3.65,3.55,3.57,7247,0
+CPSS.US,D,20181009,000000,3.716,3.8,3.51,3.57,31264,0
+CPSS.US,D,20181010,000000,3.62,3.74,3.34,3.34,71086,0
+CPSS.US,D,20181011,000000,3.34,3.439,3.3,3.3,24999,0
+CPSS.US,D,20181012,000000,3.311,3.4388,3.3,3.39,53764,0
+CPSS.US,D,20181015,000000,3.43,3.5,3.42,3.48,25610,0
+CPSS.US,D,20181016,000000,3.51,3.75,3.51,3.61,9099,0
+CPSS.US,D,20181017,000000,3.59,3.7613,3.51,3.64,12334,0
+CPSS.US,D,20181018,000000,3.64,3.6999,3.56,3.56,13615,0
+CPSS.US,D,20181019,000000,3.59,3.72,3.4271,3.72,10541,0
+CPSS.US,D,20181022,000000,3.72,3.8,3.63,3.65,13598,0
+CPSS.US,D,20181023,000000,3.565,3.91,3.565,3.64,37853,0
+CPSS.US,D,20181024,000000,3.72,3.84,3.6,3.6,18906,0
+CPSS.US,D,20181025,000000,3.95,3.95,3.51,3.51,12932,0
+CPSS.US,D,20181026,000000,3.51,3.74,3.51,3.71,12294,0
+CPSS.US,D,20181029,000000,3.71,3.92,3.71,3.71,13866,0
+CPSS.US,D,20181030,000000,3.71,3.99,3.71,3.99,24644,0
+CPSS.US,D,20181031,000000,3.97,3.99,3.91,3.91,6677,0
+CPSS.US,D,20181101,000000,3.89,3.99,3.89,3.91,14107,0
+CPSS.US,D,20181102,000000,3.98,4,3.89,3.89,15442,0
+CPSS.US,D,20181105,000000,3.9,3.99,3.9,3.91,14200,0
+CPSS.US,D,20181106,000000,3.91,3.99,3.91,3.99,15639,0
+CPSS.US,D,20181107,000000,3.98,4.0602,3.89,3.89,24588,0
+CPSS.US,D,20181108,000000,3.87,4.0602,3.87,3.88,17293,0
+CPSS.US,D,20181109,000000,3.87,4.025,3.73,3.73,8349,0
+CPSS.US,D,20181112,000000,3.77,3.97,3.77,3.79,13328,0
+CPSS.US,D,20181113,000000,3.77,3.96,3.77,3.82,12238,0
+CPSS.US,D,20181114,000000,3.9911,3.9911,3.82,3.83,9168,0
+CPSS.US,D,20181115,000000,3.9676,3.97,3.78,3.79,24047,0
+CPSS.US,D,20181116,000000,3.9293,3.96,3.55,3.55,34211,0
+CPSS.US,D,20181119,000000,3.51,3.86,3.39,3.82,23850,0
+CPSS.US,D,20181120,000000,3.74,3.93,3.685,3.75,20860,0
+CPSS.US,D,20181121,000000,3.84,3.925,3.77,3.78,15001,0
+CPSS.US,D,20181123,000000,3.901,3.901,3.835,3.88,4943,0
+CPSS.US,D,20181126,000000,3.75,3.98,3.75,3.84,14765,0
+CPSS.US,D,20181127,000000,3.8872,3.905,3.64,3.64,16123,0
+CPSS.US,D,20181128,000000,3.7,3.75,3.63,3.63,9489,0
+CPSS.US,D,20181129,000000,3.65,3.75,3.65,3.74,13615,0
+CPSS.US,D,20181130,000000,3.74,3.75,3.62,3.62,22183,0
+CPSS.US,D,20181203,000000,3.64,3.74,3.51,3.57,18323,0
+CPSS.US,D,20181204,000000,3.6,3.67,3.53,3.58,9044,0
+CPSS.US,D,20181206,000000,3.55,3.66,3.55,3.55,9579,0
+CPSS.US,D,20181207,000000,3.6242,3.7,3.54,3.54,5315,0
+CPSS.US,D,20181210,000000,3.52,3.71,3.52,3.52,7491,0
+CPSS.US,D,20181211,000000,3.52,3.54,3.52,3.52,9647,0
+CPSS.US,D,20181212,000000,3.55,3.602,3.4,3.4,17119,0
+CPSS.US,D,20181213,000000,3.38,3.4469,3.33,3.34,26498,0
+CPSS.US,D,20181214,000000,3.33,3.48,3.33,3.41,77003,0
+CPSS.US,D,20181217,000000,3.38,3.43,3.36,3.4,41866,0
+CPSS.US,D,20181218,000000,3.4,3.54,3.35,3.35,8074,0
+CPSS.US,D,20181219,000000,3.35,3.4,3.27,3.3,18236,0
+CPSS.US,D,20181220,000000,3.33,3.52,3.15,3.16,18332,0
+CPSS.US,D,20181221,000000,3.167,3.33,3.06,3.17,84212,0
+CPSS.US,D,20181224,000000,3.17,3.24,3.0854,3.14,4618,0
+CPSS.US,D,20181226,000000,3.15,3.24,3,3.05,42529,0
+CPSS.US,D,20181227,000000,3.02,3.14,2.99,3.01,79245,0
+CPSS.US,D,20181228,000000,3.01,3.23,3.01,3.18,22387,0
+CPSS.US,D,20181231,000000,3.18,3.26,3.01,3.01,52750,0
+CPSS.US,D,20190102,000000,3.01,3.29,3.01,3.27,21958,0
+CPSS.US,D,20190103,000000,3.22,3.39,3.22,3.37,39767,0
+CPSS.US,D,20190104,000000,3.4,3.59,3.39,3.53,19123,0
+CPSS.US,D,20190107,000000,3.51,3.6,3.34,3.56,27411,0
+CPSS.US,D,20190108,000000,3.56,3.592,3.53,3.55,10024,0
+CPSS.US,D,20190109,000000,3.5833,3.68,3.56,3.56,36010,0
+CPSS.US,D,20190110,000000,3.55,3.665,3.55,3.6,39499,0
+CPSS.US,D,20190111,000000,3.65,3.65,3.61,3.62,12791,0
+CPSS.US,D,20190114,000000,3.5933,3.65,3.5933,3.62,10687,0
+CPSS.US,D,20190115,000000,3.62,3.65,3.59,3.6,17897,0
+CPSS.US,D,20190116,000000,3.6,3.701,3.5979,3.68,41266,0
+CPSS.US,D,20190117,000000,3.63,3.73,3.63,3.71,38448,0
+CPSS.US,D,20190118,000000,3.6721,3.75,3.6721,3.7,79994,0
+CPSS.US,D,20190122,000000,3.7,3.72,3.65,3.7,29203,0
+CPSS.US,D,20190123,000000,3.7,3.78,3.7,3.72,29063,0
+CPSS.US,D,20190124,000000,3.72,3.78,3.68,3.72,14903,0
+CPSS.US,D,20190125,000000,3.74,3.75,3.65,3.65,19319,0
+CPSS.US,D,20190128,000000,3.65,3.73,3.65,3.71,28914,0
+CPSS.US,D,20190129,000000,3.69,3.88,3.68,3.81,83992,0
+CPSS.US,D,20190130,000000,3.81,3.87,3.81,3.86,18678,0
+CPSS.US,D,20190131,000000,3.84,3.85,3.787,3.84,4635,0
+CPSS.US,D,20190201,000000,3.83,3.89,3.8271,3.83,23581,0
+CPSS.US,D,20190204,000000,3.83,3.97,3.79,3.89,29137,0
+CPSS.US,D,20190205,000000,3.96,3.96,3.85,3.86,18424,0
+CPSS.US,D,20190206,000000,3.85,3.9,3.85,3.9,15504,0
+CPSS.US,D,20190207,000000,3.9,3.99,3.9,3.98,37748,0
+CPSS.US,D,20190208,000000,3.99,4.1,3.99,4.06,26695,0
+CPSS.US,D,20190211,000000,4.08,4.12,4.08,4.09,22489,0
+CPSS.US,D,20190212,000000,4.13,4.18,4.08,4.14,54606,0
+CPSS.US,D,20190213,000000,4.08,4.14,3.9305,3.95,34706,0
+CPSS.US,D,20190214,000000,4.15,4.18,4.05,4.11,41286,0
+CPSS.US,D,20190215,000000,4.14,4.2,4.12,4.17,42422,0
+CPSS.US,D,20190219,000000,4.19,4.2,4.14,4.15,29727,0
+CPSS.US,D,20190220,000000,4.14,4.28,4.14,4.18,43953,0
+CPSS.US,D,20190221,000000,4.2,4.29,4.19,4.26,29699,0
+CPSS.US,D,20190222,000000,4.24,4.25,4.01,4.03,25842,0
+CPSS.US,D,20190225,000000,4.208,4.208,4.04,4.11,20853,0
+CPSS.US,D,20190226,000000,4.15,4.15,4.1,4.11,26540,0
+CPSS.US,D,20190227,000000,4.0345,4.24,4.0345,4.2,19621,0
+CPSS.US,D,20190228,000000,4.28,4.29,4.21,4.21,15793,0
+CPSS.US,D,20190301,000000,4.25,4.25,4.16,4.2,28921,0
+CPSS.US,D,20190304,000000,4.19,4.25,3.88,4.06,56220,0
+CPSS.US,D,20190305,000000,4.09,4.13,3.84,4.03,134657,0
+CPSS.US,D,20190306,000000,4.03,4.05,3.81,3.96,62378,0
+CPSS.US,D,20190307,000000,4,4.12,3.86,4.05,37042,0
+CPSS.US,D,20190308,000000,3.99,4.24,3.9195,4.2,37740,0
+CPSS.US,D,20190311,000000,4.24,4.5,3.97,4.4,112526,0
+CPSS.US,D,20190312,000000,4.37,4.65,4.3,4.31,65075,0
+CPSS.US,D,20190313,000000,4.4214,4.4214,4.24,4.39,14518,0
+CPSS.US,D,20190314,000000,4.4543,4.46,4.3,4.4,56245,0
+CPSS.US,D,20190315,000000,4.31,4.42,4.28,4.41,34532,0
+CPSS.US,D,20190318,000000,4.5,4.5,4.36,4.43,41369,0
+CPSS.US,D,20190319,000000,4.48,4.48,4.275,4.32,14236,0
+CPSS.US,D,20190320,000000,4.4,4.4,4.3,4.33,4288,0
+CPSS.US,D,20190321,000000,4.35,4.35,4.03,4.03,19428,0
+CPSS.US,D,20190322,000000,4.04,4.14,3.79,3.84,23275,0
+CPSS.US,D,20190325,000000,3.77,3.87,3.57,3.6,41638,0
+CPSS.US,D,20190326,000000,3.54,3.66,3.53,3.54,23425,0
+CPSS.US,D,20190327,000000,3.58,3.65,3.56,3.56,3051,0
+CPSS.US,D,20190328,000000,3.64,3.65,3.55,3.55,6972,0
+CPSS.US,D,20190329,000000,3.6057,3.66,3.49,3.49,11244,0
+CPSS.US,D,20190401,000000,3.5,3.64,3.49,3.61,18460,0
+CPSS.US,D,20190402,000000,3.56,3.56,3.47,3.55,6847,0
+CPSS.US,D,20190403,000000,3.6,3.6,3.55,3.55,3483,0
+CPSS.US,D,20190404,000000,3.61,3.67,3.585,3.65,8210,0
+CPSS.US,D,20190405,000000,3.79,3.82,3.61,3.68,9428,0
+CPSS.US,D,20190408,000000,3.69,3.76,3.66,3.69,12949,0
+CPSS.US,D,20190409,000000,3.74,3.74,3.6,3.6,5927,0
+CPSS.US,D,20190410,000000,3.73,3.73,3.62,3.62,4609,0
+CPSS.US,D,20190411,000000,3.7,3.7,3.61,3.61,4243,0
+CPSS.US,D,20190412,000000,3.612,3.612,3.51,3.54,10437,0
+CPSS.US,D,20190415,000000,3.6299,3.63,3.585,3.6,6248,0
+CPSS.US,D,20190416,000000,3.58,3.66,3.58,3.63,6059,0
+CPSS.US,D,20190417,000000,3.61,3.65,3.61,3.65,6992,0
+CPSS.US,D,20190418,000000,3.63,3.66,3.53,3.55,4120,0
+CPSS.US,D,20190422,000000,3.47,3.51,3.3016,3.42,21068,0
+CPSS.US,D,20190423,000000,3.48,3.51,3.46,3.48,10872,0
+CPSS.US,D,20190424,000000,3.48,3.48,3.4,3.4,13151,0
+CPSS.US,D,20190425,000000,3.4,3.47,3.37,3.37,13098,0
+CPSS.US,D,20190426,000000,3.6,3.66,3.48,3.5,66533,0
+CPSS.US,D,20190429,000000,3.47,3.55,3.4,3.53,88413,0
+CPSS.US,D,20190430,000000,3.51,3.53,3.4101,3.52,36580,0
+CPSS.US,D,20190501,000000,3.5,3.52,3.5,3.52,2083,0
+CPSS.US,D,20190502,000000,3.4271,3.49,3.41,3.42,8514,0
+CPSS.US,D,20190503,000000,3.63,3.63,3.4484,3.48,17347,0
+CPSS.US,D,20190506,000000,3.45,3.59,3.45,3.56,18728,0
+CPSS.US,D,20190507,000000,3.61,3.645,3.5075,3.63,6307,0
+CPSS.US,D,20190508,000000,3.5727,3.97,3.5678,3.97,49627,0
+CPSS.US,D,20190509,000000,3.87,3.87,3.57,3.64,18969,0
+CPSS.US,D,20190510,000000,3.63,3.68,3.57,3.59,17693,0
+CPSS.US,D,20190513,000000,3.523,3.64,3.5,3.64,1440,0
+CPSS.US,D,20190514,000000,3.56,3.65,3.56,3.65,7319,0
+CPSS.US,D,20190515,000000,3.63,3.68,3.565,3.565,8734,0
+CPSS.US,D,20190516,000000,3.7,3.7,3.54,3.54,1974247,0
+CPSS.US,D,20190517,000000,3.58,3.58,3.43,3.52,4011,0
+CPSS.US,D,20190520,000000,3.63,3.73,3.59,3.625,7445,0
+CPSS.US,D,20190521,000000,3.55,3.55,3.51,3.55,10260,0
+CPSS.US,D,20190522,000000,3.49,3.54,3.4,3.48,23329,0
+CPSS.US,D,20190523,000000,3.53,3.53,3.43,3.43,2806,0
+CPSS.US,D,20190524,000000,3.445,3.48,3.3085,3.45,22689,0
+CPSS.US,D,20190528,000000,3.443,3.4956,3.35,3.41,9400,0
+CPSS.US,D,20190529,000000,3.49,3.49,3.4,3.4,12977,0
+CPSS.US,D,20190530,000000,3.46,3.46,3.339,3.34,31433,0
+CPSS.US,D,20190531,000000,3.31,3.355,3.25,3.26,59784,0
+CPSS.US,D,20190603,000000,3.26,3.44,3.26,3.44,82355,0
+CPSS.US,D,20190604,000000,3.45,3.5,3.45,3.48,19589,0
+CPSS.US,D,20190605,000000,3.5,3.55,3.46,3.49,40376,0
+CPSS.US,D,20190606,000000,3.47,3.54,3.46,3.5,28671,0
+CPSS.US,D,20190607,000000,3.49,3.52,3.49,3.52,13209,0
+CPSS.US,D,20190610,000000,3.48,3.52,3.3267,3.52,21963,0
+CPSS.US,D,20190611,000000,3.48,3.54,3.48,3.53,15138,0
+CPSS.US,D,20190612,000000,3.47,3.52,3.465,3.51,11168,0
+CPSS.US,D,20190613,000000,3.5,3.56,3.46,3.55,21962,0
+CPSS.US,D,20190614,000000,3.56,3.59,3.48,3.58,24056,0
+CPSS.US,D,20190617,000000,3.422,3.58,3.422,3.55,35695,0
+CPSS.US,D,20190618,000000,3.56,3.58,3.51,3.58,62576,0
+CPSS.US,D,20190619,000000,3.56,3.59,3.55,3.55,4132,0
+CPSS.US,D,20190620,000000,3.56,3.59,3.55,3.57,9373,0
+CPSS.US,D,20190621,000000,3.57,3.59,3.421,3.59,33025,0
+CPSS.US,D,20190624,000000,3.57,3.64,3.55,3.64,6901,0
+CPSS.US,D,20190625,000000,3.59,3.69,3.57,3.65,17515,0
+CPSS.US,D,20190626,000000,3.64,3.69,3.57,3.69,12013,0
+CPSS.US,D,20190627,000000,3.66,3.7,3.65,3.7,50289,0
+CPSS.US,D,20190628,000000,3.69,3.8,3.68,3.8,31416,0
+CPSS.US,D,20190701,000000,3.82,3.82,3.73,3.75,8464,0
+CPSS.US,D,20190702,000000,3.78,3.78,3.66,3.66,5358,0
+CPSS.US,D,20190703,000000,3.6899,3.69,3.64,3.66,1638,0
+CPSS.US,D,20190705,000000,3.62,3.81,3.62,3.81,4813,0
+CPSS.US,D,20190708,000000,3.765,3.81,3.765,3.81,3124,0
+CPSS.US,D,20190709,000000,3.76,3.8,3.64,3.65,8429,0
+CPSS.US,D,20190710,000000,3.6815,3.6815,3.6,3.6,8336,0
+CPSS.US,D,20190711,000000,3.62,3.63,3.6,3.63,4015,0
+CPSS.US,D,20190712,000000,3.61,3.65,3.6,3.6,23014,0
+CPSS.US,D,20190715,000000,3.65,3.65,3.616,3.63,1276,0
+CPSS.US,D,20190716,000000,3.63,3.63,3.52,3.6,25530,0
+CPSS.US,D,20190717,000000,3.62,3.62,3.52,3.6,13015,0
+CPSS.US,D,20190718,000000,3.63,3.63,3.61,3.61,1367,0
+CPSS.US,D,20190719,000000,3.62,3.62,3.6,3.62,1004,0
+CPSS.US,D,20190722,000000,3.615,3.66,3.59,3.65,5940,0
+CPSS.US,D,20190723,000000,3.62,3.62,3.62,3.62,368,0
+CPSS.US,D,20190724,000000,3.581,3.66,3.581,3.6,2925,0
+CPSS.US,D,20190725,000000,3.66,3.68,3.6001,3.61,4100,0
+CPSS.US,D,20190726,000000,3.56,3.69,3.56,3.66,13969,0
+CPSS.US,D,20190729,000000,3.67,3.69,3.61,3.65,20175,0
+CPSS.US,D,20190730,000000,3.69,3.7,3.65,3.69,11828,0
+CPSS.US,D,20190731,000000,3.7,3.7,3.63,3.65,24048,0
+CPSS.US,D,20190801,000000,3.68,3.7,3.65,3.65,13403,0
+CPSS.US,D,20190802,000000,3.6,3.67,3.6,3.65,7234,0
+CPSS.US,D,20190805,000000,3.58,3.63,3.58,3.62,7345,0
+CPSS.US,D,20190806,000000,3.65,3.65,3.58,3.58,3319,0
+CPSS.US,D,20190807,000000,3.65,3.66,3.6116,3.6116,2543,0
+CPSS.US,D,20190808,000000,3.68,3.69,3.53,3.53,6858,0
+CPSS.US,D,20190809,000000,3.62,3.6423,3.5171,3.55,1851,0
+CPSS.US,D,20190812,000000,3.59,3.63,3.53,3.6,6707,0
+CPSS.US,D,20190813,000000,3.588,3.6,3.55,3.595,29444,0
+CPSS.US,D,20190814,000000,3.5925,3.65,3.51,3.5865,7118,0
+CPSS.US,D,20190815,000000,3.57,3.62,3.54,3.6,13537,0
+CPSS.US,D,20190816,000000,3.5301,3.612,3.5301,3.56,39317,0
+CPSS.US,D,20190819,000000,3.64,3.64,3.521,3.59,7777,0
+CPSS.US,D,20190820,000000,3.56,3.62,3.51,3.57,5962,0
+CPSS.US,D,20190821,000000,3.57,3.62,3.511,3.62,34770,0
+CPSS.US,D,20190822,000000,3.4685,3.7,3.4685,3.68,9893,0
+CPSS.US,D,20190823,000000,3.59,3.64,3.58,3.64,3859,0
+CPSS.US,D,20190826,000000,3.699,3.699,3.54,3.59,4232,0
+CPSS.US,D,20190827,000000,3.4775,3.64,3.4775,3.54,19056,0
+CPSS.US,D,20190828,000000,3.417,3.55,3.4,3.52,9053,0
+CPSS.US,D,20190829,000000,3.65,3.67,3.54,3.54,1355,0
+CPSS.US,D,20190830,000000,3.6699,3.6699,3.55,3.55,3336,0
+CPSS.US,D,20190903,000000,3.52,3.53,3.5,3.52,4933,0
+CPSS.US,D,20190904,000000,3.57,3.6,3.55,3.58,8255,0
+CPSS.US,D,20190905,000000,3.56,3.66,3.55,3.62,30470,0
+CPSS.US,D,20190906,000000,3.6204,3.67,3.62,3.63,5302,0
+CPSS.US,D,20190909,000000,3.655,3.675,3.64,3.65,7278,0
+CPSS.US,D,20190910,000000,3.65,3.6999,3.65,3.65,18079,0
+CPSS.US,D,20190911,000000,3.68,3.68,3.63,3.655,13841,0
+CPSS.US,D,20190912,000000,3.63,3.6422,3.61,3.61,5529,0
+CPSS.US,D,20190913,000000,3.58,3.6332,3.57,3.61,13155,0
+CPSS.US,D,20190916,000000,3.57,3.61,3.56,3.575,6068,0
+CPSS.US,D,20190917,000000,3.56,3.64,3.55,3.58,5431,0
+CPSS.US,D,20190918,000000,3.58,3.59,3.45,3.57,10606,0
+CPSS.US,D,20190919,000000,3.57,3.6199,3.29,3.54,9557,0
+CPSS.US,D,20190920,000000,3.44,3.61,3.44,3.61,31515,0
+CPSS.US,D,20190923,000000,3.58,3.59,3.4823,3.57,5411,0
+CPSS.US,D,20190924,000000,3.6,3.63,3.5841,3.62,34397,0
+CPSS.US,D,20190925,000000,3.61,3.62,3.59,3.59,12586,0
+CPSS.US,D,20190926,000000,3.5973,3.6,3.53,3.58,4173,0
+CPSS.US,D,20190927,000000,3.59,3.59,3.5764,3.58,1979,0
+CPSS.US,D,20190930,000000,3.59,3.59,3.38,3.59,9002,0
+CPSS.US,D,20191001,000000,3.4,3.59,3.4,3.55,2375,0
+CPSS.US,D,20191002,000000,3.5,3.55,3.48,3.48,6316,0
+CPSS.US,D,20191003,000000,3.4727,3.5299,3.46,3.47,7457,0
+CPSS.US,D,20191004,000000,3.54,3.54,3.36,3.36,3002,0
+CPSS.US,D,20191007,000000,3.43,3.52,3.4,3.4,17431,0
+CPSS.US,D,20191008,000000,3.44,3.5,3.44,3.475,24902,0
+CPSS.US,D,20191009,000000,3.44,3.48,3.3,3.47,3091,0
+CPSS.US,D,20191010,000000,3.47,3.48,3.3,3.3,8913,0
+CPSS.US,D,20191011,000000,3.34,3.4026,3.06,3.06,3386,0
+CPSS.US,D,20191014,000000,3.09,3.5,3.09,3.5,889,0
+CPSS.US,D,20191015,000000,3.41,3.5,3.3,3.3,1643,0
+CPSS.US,D,20191016,000000,3.29,3.365,3.29,3.34,18378,0
+CPSS.US,D,20191017,000000,3.32,3.4,3.32,3.33,10511,0
+CPSS.US,D,20191018,000000,3.3,3.3912,3.3,3.36,736,0
+CPSS.US,D,20191021,000000,3.1834,3.3001,3.1834,3.25,1455,0
+CPSS.US,D,20191022,000000,3.3641,3.47,3.3287,3.4697,5192,0
+CPSS.US,D,20191023,000000,3.3074,3.4362,3.3074,3.38,6254,0
+CPSS.US,D,20191024,000000,3.3506,3.4277,3.305,3.33,11468,0
+CPSS.US,D,20191025,000000,3.36,3.46,3.35,3.38,23520,0
+CPSS.US,D,20191028,000000,3.36,3.4537,3.2,3.2,14864,0
+CPSS.US,D,20191029,000000,3.32,3.45,3.32,3.32,4141,0
+CPSS.US,D,20191030,000000,3.4,3.404,3.3,3.39,6650,0
+CPSS.US,D,20191031,000000,3.16,3.41,3.16,3.4,8168,0
+CPSS.US,D,20191101,000000,3.315,3.42,3.315,3.42,8898,0
+CPSS.US,D,20191104,000000,3.46,3.47,3.425,3.44,7079,0
+CPSS.US,D,20191105,000000,3.49,3.49,3.38,3.42,19392,0
+CPSS.US,D,20191106,000000,3.3906,3.42,3.39,3.4,13249,0
+CPSS.US,D,20191107,000000,3.36,3.49,3.36,3.42,41282,0
+CPSS.US,D,20191108,000000,3.4,3.45,3.4,3.41,25485,0
+CPSS.US,D,20191111,000000,3.47,3.47,3.3,3.3,3608,0
+CPSS.US,D,20191112,000000,3.36,3.47,3.23,3.47,215331,0
+CPSS.US,D,20191113,000000,3.45,3.48,3.42,3.43,54919,0
+CPSS.US,D,20191114,000000,3.48,3.48,3.4,3.455,3498,0
+CPSS.US,D,20191115,000000,3.43,3.48,3.43,3.43,1769,0
+CPSS.US,D,20191118,000000,3.4,3.46,3.36,3.41,4845,0
+CPSS.US,D,20191119,000000,3.42,3.49,3.37,3.49,17944,0
+CPSS.US,D,20191120,000000,3.44,3.6,3.44,3.47,27601,0
+CPSS.US,D,20191121,000000,3.52,3.565,3.41,3.44,3060,0
+CPSS.US,D,20191122,000000,3.5882,3.5882,3.46,3.46,5848,0
+CPSS.US,D,20191125,000000,3.45,3.49,3.425,3.4689,2728,0
+CPSS.US,D,20191126,000000,3.4795,3.5,3.45,3.45,2436,0
+CPSS.US,D,20191127,000000,3.42,3.42,3.42,3.42,273,0
+CPSS.US,D,20191129,000000,3.4081,3.5,3.35,3.35,2203,0
+CPSS.US,D,20191202,000000,3.45,3.45,3.45,3.45,214,0
+CPSS.US,D,20191204,000000,3.44,3.5,3.42,3.42,8222,0
+CPSS.US,D,20191205,000000,3.41,3.5,3.36,3.36,3341,0
+CPSS.US,D,20191206,000000,3.33,3.4867,3.18,3.2,6510,0
+CPSS.US,D,20191209,000000,3.451,3.451,3.25,3.4,1308,0
+CPSS.US,D,20191210,000000,3.3379,3.38,3.3379,3.38,235,0
+CPSS.US,D,20191211,000000,3.24,3.4596,3.24,3.278,5879,0
+CPSS.US,D,20191212,000000,3.24,3.44,3.24,3.26,6424,0
+CPSS.US,D,20191216,000000,3.3,3.3,3.27,3.3,21940,0
+CPSS.US,D,20191217,000000,3.3,3.4,3.3,3.4,26056,0
+CPSS.US,D,20191218,000000,3.41,3.41,3.32,3.32,608,0
+CPSS.US,D,20191219,000000,3.45,3.45,3.28,3.31,2779,0
+CPSS.US,D,20191220,000000,3.3,3.4099,3.27,3.27,6827,0
+CPSS.US,D,20191223,000000,3.29,3.3482,3.29,3.3482,2085,0
+CPSS.US,D,20191224,000000,3.31,3.3351,3.3,3.31,2673,0
+CPSS.US,D,20191226,000000,3.319,3.35,3.31,3.31,18781,0
+CPSS.US,D,20191227,000000,3.44,3.44,3.31,3.37,2213,0
+CPSS.US,D,20191230,000000,3.37,3.46,3.3345,3.46,8843,0
+CPSS.US,D,20191231,000000,3.4,3.4793,3.37,3.37,9097,0
+CPSS.US,D,20200102,000000,3.4058,3.47,3.4,3.4,4749,0
+CPSS.US,D,20200103,000000,3.3833,3.48,3.3833,3.4,4913,0
+CPSS.US,D,20200106,000000,3.4,3.465,3.4,3.44,1959,0
+CPSS.US,D,20200107,000000,3.46,3.46,3.41,3.43,1121,0
+CPSS.US,D,20200108,000000,3.42,3.42,3.42,3.42,258,0
+CPSS.US,D,20200110,000000,3.433,3.47,3.42,3.47,2273,0
+CPSS.US,D,20200113,000000,3.42,3.47,3.395,3.42,31752,0
+CPSS.US,D,20200114,000000,3.4,3.47,3.33,3.45,25008,0
+CPSS.US,D,20200115,000000,3.42,3.4785,3.38,3.42,34199,0
+CPSS.US,D,20200116,000000,3.38,3.44,3.38,3.44,13081,0
+CPSS.US,D,20200117,000000,3.48,3.48,3.4,3.47,3847,0
+CPSS.US,D,20200121,000000,3.4086,3.47,3.37,3.45,33391,0
+CPSS.US,D,20200122,000000,3.47,3.48,3.43,3.45,8963,0
+CPSS.US,D,20200123,000000,3.43,3.47,3.43,3.47,5189,0
+CPSS.US,D,20200124,000000,3.48,3.48,3.45,3.47,22213,0
+CPSS.US,D,20200127,000000,3.38,3.5,3.38,3.48,9640,0
+CPSS.US,D,20200128,000000,3.5,3.5,3.5,3.5,332,0
+CPSS.US,D,20200129,000000,3.46,3.58,3.46,3.52,11546,0
+CPSS.US,D,20200130,000000,3.5502,3.555,3.54,3.55,12323,0
+CPSS.US,D,20200131,000000,3.51,3.57,3.48,3.48,2014,0
+CPSS.US,D,20200203,000000,3.57,3.62,3.5,3.53,54692,0
+CPSS.US,D,20200204,000000,3.62,3.63,3.58,3.58,4982,0
+CPSS.US,D,20200205,000000,3.48,3.61,3.47,3.6,7806,0
+CPSS.US,D,20200206,000000,3.61,3.61,3.61,3.61,467,0
+CPSS.US,D,20200207,000000,3.61,3.63,3.54,3.63,41117,0
+CPSS.US,D,20200210,000000,3.63,3.64,3.6092,3.64,20645,0
+CPSS.US,D,20200211,000000,3.59,3.62,3.59,3.61,3577,0
+CPSS.US,D,20200212,000000,3.6,3.68,3.6,3.67,30343,0
+CPSS.US,D,20200213,000000,3.665,4.3,3.66,4.12,54499,0
+CPSS.US,D,20200214,000000,4,4.28,3.76,3.98,36466,0
+CPSS.US,D,20200218,000000,4.011,4.22,3.9245,3.967,14102,0
+CPSS.US,D,20200219,000000,3.99,4.08,3.98,3.98,2500,0
+CPSS.US,D,20200220,000000,3.99,3.99,3.95,3.96,19284,0
+CPSS.US,D,20200221,000000,3.95,4.1,3.95,3.9643,14961,0
+CPSS.US,D,20200224,000000,3.95,3.9698,3.75,3.82,40640,0
+CPSS.US,D,20200225,000000,3.82,3.87,3.65,3.65,35804,0
+CPSS.US,D,20200226,000000,3.8352,3.8352,3.396,3.57,37352,0
+CPSS.US,D,20200227,000000,3.49,3.64,3.39,3.62,18193,0
+CPSS.US,D,20200228,000000,3.54,3.72,3.3101,3.67,30076,0
+CPSS.US,D,20200302,000000,3.67,3.75,3.3,3.59,17056,0
+CPSS.US,D,20200303,000000,3.69,3.84,3.37,3.5,15966,0
+CPSS.US,D,20200304,000000,3.55,3.55,3.12,3.53,11362,0
+CPSS.US,D,20200305,000000,3.4808,3.5,3.48,3.5,1675,0
+CPSS.US,D,20200306,000000,3.46,3.53,3.3,3.52,10525,0
+CPSS.US,D,20200309,000000,3.2763,3.2763,3.15,3.27,6154,0
+CPSS.US,D,20200310,000000,3.16,3.18,2.85,3.02,13395,0
+CPSS.US,D,20200311,000000,3.19,3.19,3,3,2045,0
+CPSS.US,D,20200312,000000,2.75,2.98,2.75,2.95,14867,0
+CPSS.US,D,20200313,000000,2.81,2.99,2.75,2.76,21166,0
+CPSS.US,D,20200316,000000,2.75,2.83,2.15,2.2,26023,0
+CPSS.US,D,20200317,000000,2.06,2.109,1.5,1.61,31017,0
+CPSS.US,D,20200318,000000,1.65,1.65,1.25,1.45,41847,0
+CPSS.US,D,20200319,000000,1.64,1.64,1,1.08,42889,0
+CPSS.US,D,20200320,000000,1.2,2.38,1.15,1.86,89943,0
+CPSS.US,D,20200323,000000,1.87,1.99,1.44,1.45,34883,0
+CPSS.US,D,20200324,000000,1.585,1.6,1.46,1.47,20176,0
+CPSS.US,D,20200325,000000,1.73,1.73,1.5601,1.61,23343,0
+CPSS.US,D,20200326,000000,1.61,1.7084,1.57,1.65,18105,0
+CPSS.US,D,20200327,000000,1.68,1.69,1.56,1.6,5767,0
+CPSS.US,D,20200330,000000,1.51,1.65,1.51,1.55,6788,0
+CPSS.US,D,20200331,000000,1.6,1.64,1.36,1.36,9695,0
+CPSS.US,D,20200401,000000,1.6,1.6,1.3617,1.47,4776,0
+CPSS.US,D,20200402,000000,1.25,1.33,1.22,1.22,8942,0
+CPSS.US,D,20200403,000000,1.2501,1.2743,1.1,1.13,30914,0
+CPSS.US,D,20200406,000000,1.11,1.26,1.11,1.23,11193,0
+CPSS.US,D,20200407,000000,1.48,1.52,1.31,1.35,7923,0
+CPSS.US,D,20200408,000000,1.46,1.5088,1.35,1.39,16473,0
+CPSS.US,D,20200409,000000,1.45,1.68,1.3835,1.495,28747,0
+CPSS.US,D,20200413,000000,1.57,1.57,1.325,1.5,33983,0
+CPSS.US,D,20200414,000000,1.585,1.63,1.495,1.59,73142,0
+CPSS.US,D,20200415,000000,1.6399,1.6399,1.49,1.56,23481,0
+CPSS.US,D,20200416,000000,1.62,2.8501,1.62,2.37,703569,0
+CPSS.US,D,20200417,000000,2.26,2.57,2.23,2.4,120949,0
+CPSS.US,D,20200420,000000,2.54,2.54,2.3901,2.54,50470,0
+CPSS.US,D,20200421,000000,2.42,2.49,2.25,2.33,46147,0
+CPSS.US,D,20200422,000000,2.415,2.415,2.335,2.3631,19058,0
+CPSS.US,D,20200423,000000,2.44,2.5,2.32,2.5,95624,0
+CPSS.US,D,20200424,000000,2.48,2.85,2.405,2.82,50936,0
+CPSS.US,D,20200427,000000,2.89,3.13,2.8408,3.04,35084,0
+CPSS.US,D,20200428,000000,3.025,3.143,2.98,3.07,8805,0
+CPSS.US,D,20200429,000000,3.22,3.3125,3.06,3.07,10766,0
+CPSS.US,D,20200430,000000,3.17,3.22,2.96,2.96,17996,0
+CPSS.US,D,20200501,000000,2.9725,3.0298,2.91,2.91,14034,0
+CPSS.US,D,20200504,000000,2.91,2.98,2.835,2.98,12252,0
+CPSS.US,D,20200505,000000,3,3.005,2.87,2.87,7417,0
+CPSS.US,D,20200506,000000,2.945,2.945,2.43,2.6,39930,0
+CPSS.US,D,20200507,000000,2.67,2.73,2.3492,2.73,9767,0
+CPSS.US,D,20200508,000000,2.73,3.01,2.55,2.76,18058,0
+CPSS.US,D,20200511,000000,2.8,2.95,2.8,2.8,13452,0
+CPSS.US,D,20200512,000000,2.81,2.84,2.44,2.44,14639,0
+CPSS.US,D,20200513,000000,2.42,2.475,2.3501,2.45,7418,0
+CPSS.US,D,20200514,000000,2.3101,2.36,2.3,2.36,3862,0
+CPSS.US,D,20200515,000000,2.34,2.47,2.3381,2.44,5846,0
+CPSS.US,D,20200518,000000,2.42,2.46,2.32,2.44,8813,0
+CPSS.US,D,20200519,000000,2.44,2.89,2.35,2.73,17609,0
+CPSS.US,D,20200520,000000,2.78,2.78,2.515,2.59,7573,0
+CPSS.US,D,20200521,000000,2.6806,2.7317,2.5647,2.66,11865,0
+CPSS.US,D,20200522,000000,2.71,2.71,2.57,2.66,4013,0
+CPSS.US,D,20200526,000000,2.74,2.75,2.67,2.67,4554,0
+CPSS.US,D,20200527,000000,2.73,2.73,2.66,2.66,2716,0
+CPSS.US,D,20200528,000000,2.71,2.71,2.62,2.62,6959,0
+CPSS.US,D,20200529,000000,2.51,2.6,2.49,2.56,8857,0
+CPSS.US,D,20200601,000000,2.5,2.5,2.4577,2.47,3573,0
+CPSS.US,D,20200602,000000,2.53,2.54,2.4417,2.48,25947,0
+CPSS.US,D,20200603,000000,2.6073,2.78,2.592,2.77,9451,0
+CPSS.US,D,20200604,000000,2.66,2.89,2.66,2.87,8116,0
+CPSS.US,D,20200605,000000,2.9,3.04,2.9,2.91,56444,0
+CPSS.US,D,20200608,000000,3.02,3.14,3,3.05,13941,0
+CPSS.US,D,20200609,000000,3.0575,3.23,3.0575,3.15,9108,0
+CPSS.US,D,20200610,000000,2.92,3.14,2.6,2.76,38238,0
+CPSS.US,D,20200611,000000,2.94,2.94,2.5417,2.58,12846,0
+CPSS.US,D,20200612,000000,2.6204,2.81,2.6204,2.72,47996,0
+CPSS.US,D,20200615,000000,2.6398,2.7938,2.6398,2.79,6550,0
+CPSS.US,D,20200616,000000,2.84,3.0337,2.72,2.72,11597,0
+CPSS.US,D,20200617,000000,2.71,2.786,2.64,2.64,14061,0
+CPSS.US,D,20200618,000000,2.61,2.79,2.61,2.76,6672,0
+CPSS.US,D,20200619,000000,2.76,2.95,2.76,2.87,16795,0
+CPSS.US,D,20200622,000000,2.85,2.9899,2.85,2.87,9353,0
+CPSS.US,D,20200623,000000,2.9173,2.925,2.72,2.73,7134,0
+CPSS.US,D,20200624,000000,2.806,2.81,2.74,2.74,3862,0
+CPSS.US,D,20200625,000000,2.75,2.83,2.75,2.8,5846,0
+CPSS.US,D,20200626,000000,2.84,2.93,2.76,2.93,17556,0
+CPSS.US,D,20200629,000000,2.7749,2.965,2.7749,2.78,7093,0
+CPSS.US,D,20200630,000000,2.75,2.845,2.75,2.83,4431,0
+CPSS.US,D,20200701,000000,2.91,2.98,2.84,2.84,6057,0
+CPSS.US,D,20200702,000000,2.96,3.03,2.8801,2.93,12512,0
+CPSS.US,D,20200706,000000,3.05,3.05,2.7701,2.9,12046,0
+CPSS.US,D,20200707,000000,2.83,3.14,2.83,3.1,12323,0
+CPSS.US,D,20200708,000000,3.16,3.2,3,3.13,34775,0
+CPSS.US,D,20200709,000000,3.3,3.4323,2.97,3.05,34840,0
+CPSS.US,D,20200710,000000,3.0679,3.2,3.05,3.15,12060,0
+CPSS.US,D,20200713,000000,3.16,3.34,3.09,3.27,5832,0
+CPSS.US,D,20200714,000000,3.35,3.35,3.16,3.22,3458,0
+CPSS.US,D,20200715,000000,3.21,3.21,3.16,3.175,1712,0
+CPSS.US,D,20200716,000000,3.1,3.13,3.0216,3.09,15838,0
+CPSS.US,D,20200717,000000,3.15,3.17,3.085,3.09,5964,0
+CPSS.US,D,20200720,000000,3.15,3.15,3.03,3.1,1054,0
+CPSS.US,D,20200721,000000,3.1899,3.19,3.08,3.12,11717,0
+CPSS.US,D,20200722,000000,3.07,3.29,3.07,3.29,43873,0
+CPSS.US,D,20200723,000000,3.24,3.28,3.14,3.17,5562,0
+CPSS.US,D,20200724,000000,3.18,3.24,3.1295,3.24,3690,0
+CPSS.US,D,20200727,000000,3.22,3.26,3.19,3.24,10664,0
+CPSS.US,D,20200728,000000,3.24,3.28,3.16,3.26,57761,0
+CPSS.US,D,20200729,000000,3.27,3.27,3.2201,3.27,10762,0
+CPSS.US,D,20200730,000000,3.245,3.25,3.2,3.21,85992,0
+CPSS.US,D,20200731,000000,3.26,3.3,3.255,3.27,9397,0
+CPSS.US,D,20200803,000000,3.25,3.3,3.23,3.3,21626,0
+CPSS.US,D,20200804,000000,3.25,3.31,3.2419,3.3,21462,0
+CPSS.US,D,20200805,000000,3.25,3.265,3.24,3.24,8823,0
+CPSS.US,D,20200806,000000,3.21,3.32,3.1743,3.32,23924,0
+CPSS.US,D,20200807,000000,3.25,3.31,3.25,3.3,8467,0
+CPSS.US,D,20200810,000000,3.24,3.43,3.13,3.32,61244,0
+CPSS.US,D,20200811,000000,3.29,3.31,3.26,3.27,4659,0
+CPSS.US,D,20200812,000000,3.265,3.3,3.21,3.3,10939,0
+CPSS.US,D,20200813,000000,3.25,3.31,3.25,3.285,5007,0
+CPSS.US,D,20200814,000000,3.27,3.31,3.265,3.295,1745,0
+CPSS.US,D,20200817,000000,3.29,3.3,3.23,3.3,2850,0
+CPSS.US,D,20200818,000000,3.24,3.34,3.24,3.29,11898,0
+CPSS.US,D,20200819,000000,3.3,3.31,3.14,3.27,74249,0
+CPSS.US,D,20200820,000000,3.06,3.25,3.06,3.21,2992,0
+CPSS.US,D,20200821,000000,3.155,3.2,3.07,3.18,9853,0
+CPSS.US,D,20200824,000000,3.09,3.1,3,3.05,28917,0
+CPSS.US,D,20200825,000000,3.21,3.3,3.05,3.28,12462,0
+CPSS.US,D,20200826,000000,3.08,3.23,3.08,3.2,6631,0
+CPSS.US,D,20200827,000000,3.02,3.28,3.02,3.14,4111,0
+CPSS.US,D,20200828,000000,3.1,3.26,3.1,3.26,1977,0
+CPSS.US,D,20200831,000000,3.26,3.2799,3.1,3.24,5462,0
+CPSS.US,D,20200901,000000,3.07,3.3,3.07,3.3,12354,0
+CPSS.US,D,20200902,000000,3.12,3.29,3.12,3.19,8247,0
+CPSS.US,D,20200903,000000,3.13,3.31,3.13,3.3,19065,0
+CPSS.US,D,20200904,000000,3.31,3.32,3.25,3.32,24766,0
+CPSS.US,D,20200908,000000,3.28,3.3,3.12,3.29,7009,0
+CPSS.US,D,20200909,000000,3.24,3.35,3.24,3.32,9007,0
+CPSS.US,D,20200910,000000,3.31,3.41,3.28,3.28,6310,0
+CPSS.US,D,20200911,000000,3.255,3.31,3.16,3.275,16107,0
+CPSS.US,D,20200914,000000,3.19,3.35,3.19,3.29,14257,0
+CPSS.US,D,20200915,000000,3.34,3.71,3.25,3.57,120668,0
+CPSS.US,D,20200916,000000,3.4,3.58,3.4,3.54,17954,0
+CPSS.US,D,20200917,000000,3.4,3.59,3.4,3.59,9609,0
+CPSS.US,D,20200918,000000,3.41,3.72,3.41,3.72,34687,0
+CPSS.US,D,20200921,000000,3.67,3.73,3.33,3.34,20065,0
+CPSS.US,D,20200922,000000,3.32,3.49,3.3,3.3,12069,0
+CPSS.US,D,20200923,000000,3.29,3.41,3.25,3.28,24828,0
+CPSS.US,D,20200924,000000,3.26,3.35,3.25,3.31,16386,0
+CPSS.US,D,20200925,000000,3.38,3.44,3.17,3.18,20771,0
+CPSS.US,D,20200928,000000,3.18,3.32,3.17,3.25,8979,0
+CPSS.US,D,20200929,000000,3.19,3.33,3.19,3.29,11140,0
+CPSS.US,D,20200930,000000,3.23,3.36,3.23,3.3,2972,0
+CPSS.US,D,20201001,000000,3.32,3.46,3.27,3.4,11005,0
+CPSS.US,D,20201002,000000,3.3044,3.47,3.22,3.24,14186,0
+CPSS.US,D,20201005,000000,3.24,3.47,3.24,3.42,13967,0
+CPSS.US,D,20201006,000000,3.24,3.5,3.24,3.36,6848,0
+CPSS.US,D,20201007,000000,3.31,3.4,3.24,3.33,7374,0
+CPSS.US,D,20201008,000000,4.91,5.12,4.37,4.69,6023129,0
+CPSS.US,D,20201009,000000,4.7,4.78,4.51,4.64,353598,0
+CPSS.US,D,20201012,000000,4.6,4.66,4.53,4.63,86024,0
+CPSS.US,D,20201013,000000,4.6276,4.68,4.3,4.53,148491,0
+CPSS.US,D,20201014,000000,4.64,4.64,4.42,4.55,87570,0
+CPSS.US,D,20201015,000000,4.6,4.68,4.465,4.56,109887,0
+CPSS.US,D,20201016,000000,4.58,4.64,4.52,4.56,35998,0
+CPSS.US,D,20201019,000000,4.58,4.67,4.52,4.56,52727,0
+CPSS.US,D,20201020,000000,4.51,4.62,4.31,4.59,126269,0
+CPSS.US,D,20201021,000000,4.56,4.575,4.13,4.2,119102,0
+CPSS.US,D,20201022,000000,4.14,4.2,3.995,4.09,43147,0
+CPSS.US,D,20201023,000000,4.01,4.16,3.8,3.91,135100,0
+CPSS.US,D,20201026,000000,3.94,3.99,3.77,3.88,31068,0
+CPSS.US,D,20201027,000000,3.85,4.13,3.8,3.8,14486,0
+CPSS.US,D,20201028,000000,3.77,3.83,3.61,3.69,100614,0
+CPSS.US,D,20201029,000000,3.83,3.85,3.71,3.75,24177,0
+CPSS.US,D,20201030,000000,3.72,3.92,3.65,3.75,29763,0
+CPSS.US,D,20201102,000000,3.73,3.96,3.6911,3.75,21469,0
+CPSS.US,D,20201103,000000,3.74,3.86,3.726,3.83,45776,0
+CPSS.US,D,20201104,000000,3.81,3.94,3.81,3.88,53126,0
+CPSS.US,D,20201105,000000,3.86,4.23,3.81,4.09,53751,0
+CPSS.US,D,20201106,000000,4.04,4.08,3.89,4.01,21131,0
+CPSS.US,D,20201109,000000,4.01,4.15,4.01,4.04,22458,0
+CPSS.US,D,20201110,000000,4.06,4.15,3.92,4.05,30796,0
+CPSS.US,D,20201111,000000,3.9301,4.04,3.68,3.95,80717,0
+CPSS.US,D,20201112,000000,3.96,4,3.77,3.9,29195,0
+CPSS.US,D,20201113,000000,3.83,3.83,3.39,3.49,149457,0
+CPSS.US,D,20201116,000000,3.65,3.74,3.62,3.74,76136,0
+CPSS.US,D,20201117,000000,3.72,3.92,3.63,3.9,56919,0
+CPSS.US,D,20201118,000000,3.84,3.98,3.77,3.86,32519,0
+CPSS.US,D,20201119,000000,3.86,4,3.77,3.93,23025,0
+CPSS.US,D,20201120,000000,3.99,4.03,3.89,4,26413,0
+CPSS.US,D,20201123,000000,4.1,4.1,3.9432,4.02,40765,0
+CPSS.US,D,20201124,000000,3.99,4.02,3.83,4.02,39717,0
+CPSS.US,D,20201125,000000,4,4.02,3.9676,4.02,10205,0
+CPSS.US,D,20201127,000000,4.015,4.08,4,4.03,28996,0
+CPSS.US,D,20201130,000000,4.05,4.08,3.99,3.99,37840,0
+CPSS.US,D,20201201,000000,4,4.07,4,4.03,10338,0
+CPSS.US,D,20201202,000000,4,4.02,3.8933,3.94,26278,0
+CPSS.US,D,20201203,000000,4.04,4.1,3.94,4.09,19095,0
+CPSS.US,D,20201204,000000,4.09,4.11,4.01,4.06,14826,0
+CPSS.US,D,20201207,000000,4.01,4.21,4,4.06,74211,0
+CPSS.US,D,20201208,000000,4.0244,4.13,3.9911,4.05,86662,0
+CPSS.US,D,20201209,000000,4.1,4.13,3.94,4.03,68098,0
+CPSS.US,D,20201210,000000,4.05,4.05,3.9444,4.02,48665,0
+CPSS.US,D,20201211,000000,4.02,4.03,3.867,4.02,25815,0
+CPSS.US,D,20201214,000000,4.03,4.04,3.94,4.01,35687,0
+CPSS.US,D,20201215,000000,3.9301,4.08,3.93,4.05,67920,0
+CPSS.US,D,20201216,000000,4.02,4.3738,3.98,4.12,111052,0
+CPSS.US,D,20201217,000000,4.18,4.34,4.18,4.245,10568,0
+CPSS.US,D,20201218,000000,4.32,4.6486,4.24,4.25,136659,0
+CPSS.US,D,20201221,000000,4.01,4.24,4.01,4.17,26381,0
+CPSS.US,D,20201222,000000,4.12,4.22,4.12,4.18,29891,0
+CPSS.US,D,20201223,000000,4.1435,4.2,4.1,4.15,35091,0
+CPSS.US,D,20201224,000000,4.08,4.25,4.08,4.24,9425,0
+CPSS.US,D,20201228,000000,4.26,4.29,4.2,4.23,11569,0
+CPSS.US,D,20201229,000000,4.23,4.23,4.06,4.15,42800,0
+CPSS.US,D,20201230,000000,4.14,4.26,4.14,4.17,2554,0
+CPSS.US,D,20201231,000000,4.23,4.34,4.216,4.24,6016,0
+CPSS.US,D,20210104,000000,4.21,4.25,4.19,4.19,8628,0
+CPSS.US,D,20210105,000000,4.24,4.455,4.16,4.33,34878,0
+CPSS.US,D,20210106,000000,4.38,4.45,4.23,4.24,21222,0
+CPSS.US,D,20210107,000000,4.28,4.39,4.28,4.33,9823,0
+CPSS.US,D,20210108,000000,4.36,4.57,4.36,4.53,20296,0
+CPSS.US,D,20210111,000000,4.52,4.53,4.37,4.42,17841,0
+CPSS.US,D,20210112,000000,4.47,4.54,4.4,4.49,9212,0
+CPSS.US,D,20210113,000000,4.4878,4.77,4.46,4.66,36652,0
+CPSS.US,D,20210114,000000,4.76,4.85,4.69,4.7,34908,0
+CPSS.US,D,20210115,000000,4.72,4.72,4.5,4.52,30961,0
+CPSS.US,D,20210119,000000,4.54,4.65,4.49,4.6,15135,0
+CPSS.US,D,20210120,000000,4.67,4.6899,4.53,4.57,4755,0
+CPSS.US,D,20210121,000000,4.59,4.945,4.4945,4.62,27714,0
+CPSS.US,D,20210122,000000,4.497,4.65,4.42,4.48,16656,0
+CPSS.US,D,20210125,000000,4.5,4.6,4.495,4.58,27661,0
+CPSS.US,D,20210126,000000,4.56,4.56,4.47,4.5,7774,0
+CPSS.US,D,20210127,000000,4.41,4.55,4.26,4.3,41924,0
+CPSS.US,D,20210128,000000,4.305,4.305,4.04,4.12,21014,0
+CPSS.US,D,20210129,000000,4.12,4.23,4.12,4.23,8317,0
+CPSS.US,D,20210201,000000,4.14,4.23,3.8,4.05,61093,0
+CPSS.US,D,20210202,000000,4.1,4.34,4.01,4.05,71949,0
+CPSS.US,D,20210203,000000,4.15,4.19,4.03,4.11,22739,0
+CPSS.US,D,20210204,000000,4.2067,4.43,4.2067,4.4,20950,0
+CPSS.US,D,20210205,000000,4.44,4.44,3.96,4.3,37251,0
+CPSS.US,D,20210208,000000,4.23,4.34,4.2001,4.3,11246,0
+CPSS.US,D,20210209,000000,4.27,4.47,4.27,4.3,19089,0
+CPSS.US,D,20210210,000000,4.42,4.4399,4.4,4.42,8246,0
+CPSS.US,D,20210211,000000,4.45,4.5,4.37,4.42,12599,0
+CPSS.US,D,20210212,000000,4.45,4.53,4.4,4.47,10597,0
+CPSS.US,D,20210216,000000,4.53,4.55,4.46,4.5,13460,0
+CPSS.US,D,20210217,000000,4.5001,4.6,4.5,4.5,7196,0
+CPSS.US,D,20210218,000000,4.5099,4.515,4.5099,4.515,945,0
+CPSS.US,D,20210219,000000,4.5,4.5,4.35,4.35,13455,0
+CPSS.US,D,20210222,000000,4.5,4.5,4.3285,4.35,10867,0
+CPSS.US,D,20210223,000000,4.25,4.25,4.16,4.25,23860,0
+CPSS.US,D,20210224,000000,4.1331,4.39,4.1,4.3,21340,0
+CPSS.US,D,20210225,000000,4.39,4.39,4.2,4.2,30868,0
+CPSS.US,D,20210226,000000,4.21,4.31,3.82,4.16,247093,0
+CPSS.US,D,20210301,000000,4.2,4.31,4.17,4.29,55046,0
+CPSS.US,D,20210302,000000,4,4.275,3.992,4.2,11320,0
+CPSS.US,D,20210303,000000,4.23,4.2955,4.14,4.23,17413,0
+CPSS.US,D,20210304,000000,4.25,4.26,3.82,3.82,30016,0
+CPSS.US,D,20210305,000000,3.9401,4.22,3.8,4.15,16396,0
+CPSS.US,D,20210308,000000,4.15,4.31,4.0901,4.3,46288,0
+CPSS.US,D,20210309,000000,4.38,4.38,4.1,4.14,39401,0
+CPSS.US,D,20210310,000000,4.08,4.3,4.08,4.3,9660,0
+CPSS.US,D,20210311,000000,4.25,4.27,4.14,4.22,27489,0
+CPSS.US,D,20210312,000000,4.23,4.235,4.16,4.21,15569,0
+CPSS.US,D,20210315,000000,4.255,4.255,4.185,4.22,17880,0
+CPSS.US,D,20210316,000000,4.1536,4.21,4.085,4.15,23177,0
+CPSS.US,D,20210317,000000,4.17,4.22,4.03,4.14,10520,0
+CPSS.US,D,20210318,000000,4.16,4.34,4.16,4.24,42460,0
+CPSS.US,D,20210319,000000,4.16,4.3,4.15,4.3,13443,0
+CPSS.US,D,20210322,000000,4.22,4.31,4.22,4.24,9401,0
+CPSS.US,D,20210323,000000,4.18,4.24,4.16,4.24,16535,0
+CPSS.US,D,20210324,000000,4.17,4.23,4.16,4.17,7468,0
+CPSS.US,D,20210325,000000,4.08,4.16,4.0101,4.12,3706,0
+CPSS.US,D,20210326,000000,4.1,4.23,4.1,4.14,5335,0
+CPSS.US,D,20210329,000000,4.06,4.1192,4.01,4.01,3683,0
+CPSS.US,D,20210330,000000,4.04,4.08,4,4.08,4302,0
+CPSS.US,D,20210331,000000,3.98,4.07,3.97,4.03,5304,0
+CPSS.US,D,20210401,000000,4.0209,4.095,4.02,4.095,4909,0
+CPSS.US,D,20210405,000000,4.05,4.11,4,4,2668,0
+CPSS.US,D,20210406,000000,4.02,4.02,4.01,4.01,763,0
+CPSS.US,D,20210407,000000,3.98,3.98,3.98,3.98,1683,0
+CPSS.US,D,20210408,000000,3.97,4.0145,3.96,4.0094,25364,0
+CPSS.US,D,20210409,000000,3.81,3.9773,3.81,3.95,12676,0
+CPSS.US,D,20210412,000000,3.83,3.95,3.83,3.95,7147,0
+CPSS.US,D,20210413,000000,3.95,4.182,3.8966,3.95,2700,0
+CPSS.US,D,20210414,000000,4.0011,4.055,3.95,3.95,1863,0
+CPSS.US,D,20210415,000000,3.97,4.0399,3.95,4,2232,0
+CPSS.US,D,20210416,000000,3.96,4.13,3.95,4.07,18877,0
+CPSS.US,D,20210419,000000,4.16,4.18,4.01,4.11,6097,0
+CPSS.US,D,20210420,000000,4.13,4.25,4.13,4.18,8568,0
+CPSS.US,D,20210421,000000,4.33,4.33,4.24,4.24,19275,0
+CPSS.US,D,20210422,000000,4.29,4.39,4.25,4.39,7903,0
+CPSS.US,D,20210423,000000,4.33,4.38,4.29,4.36,9337,0
+CPSS.US,D,20210426,000000,4.3782,4.3782,4.2478,4.27,26747,0
+CPSS.US,D,20210427,000000,4.26,4.31,4.26,4.2884,4032,0
+CPSS.US,D,20210428,000000,4.26,4.32,4.26,4.29,2130,0
+CPSS.US,D,20210429,000000,4.2988,4.37,4.2988,4.365,6115,0
+CPSS.US,D,20210430,000000,4.34,4.38,4.3,4.35,6349,0
+CPSS.US,D,20210503,000000,4.4,4.42,4.32,4.4,16810,0
+CPSS.US,D,20210504,000000,4.45,4.59,4.4,4.5,39816,0
+CPSS.US,D,20210505,000000,4.56,4.8,4.5374,4.72,23602,0
+CPSS.US,D,20210506,000000,4.68,4.71,4.48,4.48,41357,0
+CPSS.US,D,20210507,000000,4.58,4.69,4.27,4.3,48338,0
+CPSS.US,D,20210510,000000,4.44,4.44,4.21,4.4,59131,0
+CPSS.US,D,20210511,000000,4.22,4.36,4.1201,4.3,63665,0
+CPSS.US,D,20210512,000000,4.22,4.38,4,4.1,66634,0
+CPSS.US,D,20210513,000000,4.04,4.11,3.85,4.07,58390,0
+CPSS.US,D,20210514,000000,4.13,4.26,4.13,4.21,33266,0
+CPSS.US,D,20210517,000000,4.24,4.35,4.24,4.35,15415,0
+CPSS.US,D,20210518,000000,4.12,4.35,4.12,4.17,63702,0
+CPSS.US,D,20210519,000000,4.17,4.2273,4.17,4.21,15980,0
+CPSS.US,D,20210520,000000,4.1701,4.23,4.1701,4.23,10503,0
+CPSS.US,D,20210521,000000,4.21,4.42,4.21,4.4,47596,0
+CPSS.US,D,20210524,000000,4.41,4.5799,4.4,4.565,42053,0
+CPSS.US,D,20210525,000000,4.58,4.6,4.5,4.6,38018,0
+CPSS.US,D,20210526,000000,4.4382,4.75,4.4382,4.63,32450,0
+CPSS.US,D,20210527,000000,4.675,4.71,4.58,4.71,25525,0
+CPSS.US,D,20210528,000000,4.64,4.75,4.64,4.66,35997,0
+CPSS.US,D,20210601,000000,4.6,4.9965,4.6,4.92,25775,0
+CPSS.US,D,20210602,000000,4.8908,4.9299,4.74,4.84,22031,0
+CPSS.US,D,20210603,000000,4.87,4.96,4.77,4.92,26062,0
+CPSS.US,D,20210604,000000,4.93,4.9401,4.92,4.94,13811,0
+CPSS.US,D,20210607,000000,4.94,4.99,4.86,4.97,25575,0
+CPSS.US,D,20210608,000000,4.93,4.98,4.89,4.92,6302,0
+CPSS.US,D,20210609,000000,4.8,4.99,4.8,4.91,4672,0
+CPSS.US,D,20210610,000000,4.89,4.93,4.69,4.69,3482,0
+CPSS.US,D,20210611,000000,4.717,4.77,4.68,4.68,5156,0
+CPSS.US,D,20210614,000000,4.72,4.73,4.66,4.66,4493,0
+CPSS.US,D,20210615,000000,4.64,4.79,4.64,4.64,10190,0
+CPSS.US,D,20210616,000000,4.677,4.677,4.55,4.57,8154,0
+CPSS.US,D,20210617,000000,4.6799,4.7,4.585,4.62,10491,0
+CPSS.US,D,20210618,000000,4.5408,4.64,4.52,4.64,7232,0
+CPSS.US,D,20210621,000000,4.53,4.61,4.53,4.54,5068,0
+CPSS.US,D,20210622,000000,4.52,4.57,4.41,4.43,9198,0
+CPSS.US,D,20210623,000000,4.41,4.5,4.33,4.43,13076,0
+CPSS.US,D,20210624,000000,4.51,4.635,4.36,4.5,23684,0
+CPSS.US,D,20210625,000000,4.48,4.71,4.36,4.63,32726,0
+CPSS.US,D,20210628,000000,4.64,4.64,4.4799,4.59,20034,0
+CPSS.US,D,20210629,000000,4.59,4.59,4.45,4.52,20882,0
+CPSS.US,D,20210630,000000,4.4992,4.51,4.39,4.5,16448,0
+CPSS.US,D,20210701,000000,4.425,4.63,4.425,4.52,6205,0
+CPSS.US,D,20210702,000000,4.45,4.57,4.44,4.44,13950,0
+CPSS.US,D,20210706,000000,4.48,4.9,4.47,4.7,83681,0
+CPSS.US,D,20210707,000000,4.65,4.7,4.49,4.49,20669,0
+CPSS.US,D,20210708,000000,4.57,4.62,4.5002,4.59,5628,0
+CPSS.US,D,20210709,000000,4.62,4.62,4.4842,4.55,41501,0
+CPSS.US,D,20210712,000000,4.5295,4.62,4.52,4.58,11605,0
+CPSS.US,D,20210713,000000,4.6,4.8,4.53,4.65,28763,0
+CPSS.US,D,20210714,000000,4.6331,4.715,4.6,4.61,17265,0
+CPSS.US,D,20210715,000000,4.41,4.6298,4.41,4.55,23391,0
+CPSS.US,D,20210716,000000,4.64,4.79,4.57,4.59,10010,0
+CPSS.US,D,20210719,000000,4.61,4.72,4.57,4.7,12405,0
+CPSS.US,D,20210720,000000,4.71,4.89,4.49,4.73,31451,0
+CPSS.US,D,20210721,000000,4.68,5.0406,4.68,4.96,37242,0
+CPSS.US,D,20210722,000000,4.9,5.02,4.8,4.83,16348,0
+CPSS.US,D,20210723,000000,4.5,4.9699,4.5,4.81,15372,0
+CPSS.US,D,20210726,000000,4.88,5.29,4.8514,5.1,83110,0
+CPSS.US,D,20210727,000000,5.1,5.1867,4.83,4.94,34514,0
+CPSS.US,D,20210728,000000,4.99,5.15,4.91,4.95,13489,0
+CPSS.US,D,20210729,000000,4.982,5.04,4.9258,4.99,10788,0
+CPSS.US,D,20210730,000000,5.0378,5.1,4.97,4.97,23570,0
+CPSS.US,D,20210802,000000,4.93,5.0782,4.85,4.85,43874,0
+CPSS.US,D,20210803,000000,4.9496,4.9998,4.85,4.95,4401,0
+CPSS.US,D,20210804,000000,5.0618,5.0618,4.9,4.9,19602,0
+CPSS.US,D,20210805,000000,4.86,4.87,4.22,4.73,36999,0
+CPSS.US,D,20210806,000000,4.73,5.05,4.73,5,22280,0
+CPSS.US,D,20210809,000000,4.8501,5.38,4.8501,5.28,19245,0
+CPSS.US,D,20210810,000000,5.35,5.3601,5.21,5.21,16287,0
+CPSS.US,D,20210811,000000,5.1999,5.69,5.11,5.57,47361,0
+CPSS.US,D,20210812,000000,5.42,5.83,5.3,5.76,49246,0
+CPSS.US,D,20210813,000000,5.82,5.83,5.53,5.66,18757,0
+CPSS.US,D,20210816,000000,5.5,5.8499,5.41,5.41,87485,0
+CPSS.US,D,20210817,000000,5.34,5.65,5.34,5.58,26839,0
+CPSS.US,D,20210818,000000,5.5101,5.6495,5.49,5.59,19315,0
+CPSS.US,D,20210819,000000,5.14,5.41,5.03,5.11,40548,0
+CPSS.US,D,20210820,000000,5.13,5.72,5.13,5.5,49967,0
+CPSS.US,D,20210823,000000,5.51,5.69,5.42,5.43,24584,0
+CPSS.US,D,20210824,000000,5.5,5.97,5.5,5.72,37616,0
+CPSS.US,D,20210825,000000,5.85,6,5.73,6,45054,0
+CPSS.US,D,20210826,000000,5.99,6,5.7,5.84,34114,0
+CPSS.US,D,20210827,000000,5.88,5.945,5.66,5.66,32634,0
+CPSS.US,D,20210830,000000,5.92,5.92,5.5932,5.66,34977,0
+CPSS.US,D,20210831,000000,5.68,5.8634,5.58,5.72,28350,0
+CPSS.US,D,20210901,000000,5.75,5.9899,5.75,5.9,24845,0
+CPSS.US,D,20210902,000000,5.86,5.96,5.67,5.69,37677,0
+CPSS.US,D,20210903,000000,5.73,5.9899,5.46,5.46,38843,0
+CPSS.US,D,20210907,000000,5.64,5.64,5.25,5.25,60748,0
+CPSS.US,D,20210908,000000,5.26,5.315,5.18,5.3,27350,0
+CPSS.US,D,20210909,000000,5.25,5.58,5.17,5.56,24822,0
+CPSS.US,D,20210910,000000,5.52,5.98,5.43,5.72,68261,0
+CPSS.US,D,20210913,000000,5.86,5.96,5.45,5.55,73069,0
+CPSS.US,D,20210914,000000,5.61,5.6649,5.33,5.44,23755,0
+CPSS.US,D,20210915,000000,5.43,5.67,5.43,5.56,33664,0
+CPSS.US,D,20210916,000000,5.51,5.71,5.4801,5.71,20075,0
+CPSS.US,D,20210917,000000,5.75,5.95,5.5,5.95,48474,0
+CPSS.US,D,20210920,000000,5.8,5.8714,5.44,5.54,23842,0
+CPSS.US,D,20210921,000000,5.55,5.76,5.43,5.7,21711,0
+CPSS.US,D,20210922,000000,5.78,5.78,5.4101,5.75,30785,0
+CPSS.US,D,20210923,000000,5.75,5.95,5.62,5.8,61902,0
+CPSS.US,D,20210924,000000,5.76,5.85,5.58,5.77,9057,0
+CPSS.US,D,20210927,000000,5.81,5.9,5.8,5.87,14065,0
+CPSS.US,D,20210928,000000,5.84,5.935,5.77,5.87,24712,0
+CPSS.US,D,20210929,000000,5.8599,5.944,5.8,5.85,19578,0
+CPSS.US,D,20210930,000000,5.8919,5.92,5.69,5.8,29025,0
+CPSS.US,D,20211001,000000,5.87,5.95,5.81,5.95,20249,0
+CPSS.US,D,20211004,000000,5.94,5.95,5.87,5.9,4320,0
+CPSS.US,D,20211005,000000,5.9,5.94,5.83,5.94,3751,0
+CPSS.US,D,20211006,000000,5.8939,5.95,5.84,5.95,2123,0
+CPSS.US,D,20211007,000000,5.95,5.98,5.82,5.89,3847,0
+CPSS.US,D,20211008,000000,5.815,5.87,5.69,5.85,3939,0
+CPSS.US,D,20211011,000000,5.85,5.95,5.7202,5.7202,9987,0
+CPSS.US,D,20211012,000000,5.795,5.99,5.69,5.92,13342,0
+CPSS.US,D,20211013,000000,5.9502,5.96,5.91,5.91,4919,0
+CPSS.US,D,20211014,000000,5.929,6.18,5.929,6.05,31026,0
+CPSS.US,D,20211015,000000,6.14,6.55,5.9848,6.37,27167,0
+CPSS.US,D,20211018,000000,6.35,6.35,6.16,6.34,14710,0
+CPSS.US,D,20211019,000000,6.27,6.3207,5.98,6.26,7282,0
+CPSS.US,D,20211020,000000,6.18,6.35,6.18,6.27,2009149,0
+CPSS.US,D,20211021,000000,6.23,6.575,6.22,6.23,22668,0
+CPSS.US,D,20211022,000000,6.27,6.43,6.17,6.27,30392,0
+CPSS.US,D,20211025,000000,6.55,7.24,6.55,7.14,148795,0
+CPSS.US,D,20211026,000000,7.2,7.2846,6.5,6.63,48789,0
+CPSS.US,D,20211027,000000,6.56,6.9,6.36,6.54,30182,0
+CPSS.US,D,20211028,000000,6.85,7.1,6.27,6.45,72033,0
+CPSS.US,D,20211029,000000,6.48,6.8,6.395,6.53,58656,0
+CPSS.US,D,20211101,000000,6.65,7.24,6.65,7.08,85054,0
+CPSS.US,D,20211102,000000,7.27,7.91,7.12,7.29,249250,0
+CPSS.US,D,20211103,000000,7.35,7.54,7.0998,7.29,87814,0
+CPSS.US,D,20211104,000000,7.25,7.34,7.1162,7.28,56606,0
+CPSS.US,D,20211105,000000,7.32,7.48,7.27,7.4,35437,0
+CPSS.US,D,20211108,000000,7.56,8,7.5,7.89,205518,0
+CPSS.US,D,20211109,000000,7.93,8.04,7.7,7.86,56433,0
+CPSS.US,D,20211110,000000,7.89,8.09,7.57,7.76,78699,0
+CPSS.US,D,20211111,000000,7.76,7.97,7.4,7.94,56367,0
+CPSS.US,D,20211112,000000,7.94,8.55,7.6816,8.43,128413,0
+CPSS.US,D,20211115,000000,8.43,8.92,8.25,8.69,183470,0
+CPSS.US,D,20211116,000000,8.69,8.97,8.3,8.64,98653,0
+CPSS.US,D,20211117,000000,8.63,8.9701,8.31,8.68,78066,0
+CPSS.US,D,20211118,000000,8.73,8.9699,8.43,8.66,105212,0
+CPSS.US,D,20211119,000000,8.59,8.74,8.14,8.27,87882,0
+CPSS.US,D,20211122,000000,8.3,8.6303,7.78,8.31,111180,0
+CPSS.US,D,20211123,000000,8.26,8.49,7.88,8.04,68597,0
+CPSS.US,D,20211124,000000,7.94,8.25,7.8301,8.07,82716,0
+CPSS.US,D,20211126,000000,7.9,8.3999,7.8,8.11,63039,0
+CPSS.US,D,20211129,000000,7.96,8,7.2201,7.35,249040,0
+CPSS.US,D,20211130,000000,7.39,7.9449,7.39,7.75,112235,0
+CPSS.US,D,20211201,000000,7.86,8.28,7.51,7.72,73999,0
+CPSS.US,D,20211202,000000,7.69,8.21,7.2301,7.99,82202,0
+CPSS.US,D,20211203,000000,7.94,8.3,7.7801,8.07,79425,0
+CPSS.US,D,20211206,000000,8,8.54,7.8539,8.17,116780,0
+CPSS.US,D,20211207,000000,8.16,8.22,7.97,8.05,93320,0
+CPSS.US,D,20211208,000000,8.15,8.62,7.66,8.57,170128,0
+CPSS.US,D,20211209,000000,8.54,9.1205,8.54,8.73,147508,0
+CPSS.US,D,20211210,000000,8.81,9.55,8.81,9.39,199797,0
+CPSS.US,D,20211213,000000,9.6,10,9.15,9.27,185660,0
+CPSS.US,D,20211214,000000,9.09,9.09,8.18,8.32,173281,0
+CPSS.US,D,20211215,000000,8.36,8.72,8.11,8.63,80984,0
+CPSS.US,D,20211216,000000,8.7,8.86,8.37,8.56,90347,0
+CPSS.US,D,20211217,000000,8.44,8.6,8.17,8.23,110035,0
+CPSS.US,D,20211220,000000,8.15,8.16,7.54,8.03,108460,0
+CPSS.US,D,20211221,000000,8.02,8.82,7.95,8.81,107796,0
+CPSS.US,D,20211222,000000,8.8,9.33,8.7622,9.16,166126,0
+CPSS.US,D,20211223,000000,9.2,9.43,8.71,8.94,161702,0
+CPSS.US,D,20211227,000000,9.09,9.59,8.95,9.56,165840,0
+CPSS.US,D,20211228,000000,9.62,10.13,9.41,10.12,147104,0
+CPSS.US,D,20211229,000000,10.09,10.42,9.71,10.15,123935,0
+CPSS.US,D,20211230,000000,10.05,10.9694,10.05,10.83,239478,0
+CPSS.US,D,20211231,000000,10.87,12,10.78,11.85,283557,0
+CPSS.US,D,20220103,000000,11.8,11.8,11.1601,11.6,265567,0
+CPSS.US,D,20220104,000000,11.77,12.49,11.6459,11.85,202505,0
+CPSS.US,D,20220105,000000,11.76,12.13,10.6,10.68,205989,0
+CPSS.US,D,20220106,000000,10.68,12.66,10.68,11.97,361719,0
+CPSS.US,D,20220107,000000,11.83,11.83,11.0545,11.29,164157,0
+CPSS.US,D,20220110,000000,10.89,11.24,10.29,10.53,123654,0
+CPSS.US,D,20220111,000000,10.53,10.78,10.33,10.59,123558,0
+CPSS.US,D,20220112,000000,10.71,10.8,10.18,10.6,100000,0
+CPSS.US,D,20220113,000000,10.48,11.05,10.381,10.68,66018,0
+CPSS.US,D,20220114,000000,10.6,11.0241,10.3769,10.89,60894,0
+CPSS.US,D,20220118,000000,10.74,11.04,10.6,10.71,90911,0
+CPSS.US,D,20220119,000000,10.78,10.88,10.52,10.75,86953,0
+CPSS.US,D,20220120,000000,10.62,10.925,10.59,10.6,75250,0
+CPSS.US,D,20220121,000000,10.51,10.62,10.02,10.51,201913,0
+CPSS.US,D,20220124,000000,10.24,10.44,9.78,10.32,110199,0
+CPSS.US,D,20220125,000000,11.01,11.01,10.015,10.64,59210,0
+CPSS.US,D,20220126,000000,10.86,11.39,10.734,10.78,80795,0
+CPSS.US,D,20220127,000000,10.91,11.02,10.57,10.82,67228,0
+CPSS.US,D,20220128,000000,10.92,11.23,10.6636,11.14,104374,0
+CPSS.US,D,20220131,000000,11.17,11.95,11.16,11.85,140426,0
+CPSS.US,D,20220201,000000,11.97,12.07,11.54,12.04,72249,0
+CPSS.US,D,20220202,000000,12.1,12.2101,11.5,11.55,101539,0
+CPSS.US,D,20220203,000000,11.49,11.735,10.8,10.83,85745,0
+CPSS.US,D,20220204,000000,10.92,11.3,10.75,11.04,62586,0
+CPSS.US,D,20220207,000000,11.04,11.27,11.04,11.27,46743,0
+CPSS.US,D,20220208,000000,11.16,11.85,11.16,11.84,47976,0
+CPSS.US,D,20220209,000000,11.99,14.77,11.87,14.67,1086522,0
+CPSS.US,D,20220210,000000,14.3,14.59,12.27,12.65,262934,0
+CPSS.US,D,20220211,000000,12.65,12.82,9.05,10.75,1414218,0
+CPSS.US,D,20220214,000000,10.66,11.0899,10.15,10.76,321944,0
+CPSS.US,D,20220215,000000,11.29,11.54,10.75,10.96,195023,0
+CPSS.US,D,20220216,000000,11.16,11.48,10.85,11.15,127560,0
+CPSS.US,D,20220217,000000,10.92,11.08,10.56,10.73,91832,0
+CPSS.US,D,20220218,000000,10.76,11.9,10.73,11.74,146436,0
+CPSS.US,D,20220222,000000,11.33,11.59,10.75,11,198175,0
+CPSS.US,D,20220223,000000,11.16,11.52,10.97,11.38,159795,0
+CPSS.US,D,20220224,000000,10.88,11.5,10.45,11.48,83541,0
+CPSS.US,D,20220225,000000,11.5,12,11.23,12,110724,0
+CPSS.US,D,20220228,000000,11.81,12,11.64,11.77,67539,0
+CPSS.US,D,20220301,000000,11.64,11.64,11.185,11.33,89752,0
+CPSS.US,D,20220302,000000,11.36,11.81,11.23,11.71,80651,0
+CPSS.US,D,20220303,000000,11.83,11.83,11.36,11.56,49828,0
+CPSS.US,D,20220304,000000,11.29,11.46,10.81,11.34,119820,0
+CPSS.US,D,20220307,000000,11.23,11.33,10.82,11.1,179054,0
+CPSS.US,D,20220308,000000,11.04,11.96,10.9307,11.48,112414,0
+CPSS.US,D,20220309,000000,11.95,11.95,11.34,11.34,133234,0
+CPSS.US,D,20220310,000000,11.13,11.4,11.03,11.31,104502,0
+CPSS.US,D,20220311,000000,11.35,11.35,10.88,10.95,107717,0
+CPSS.US,D,20220314,000000,11,11.075,10.45,10.48,119848,0
+CPSS.US,D,20220315,000000,10.4,10.86,10.18,10.28,99903,0
+CPSS.US,D,20220316,000000,10.64,11.1,10.39,10.7,182598,0
+CPSS.US,D,20220317,000000,10.7,10.9,10.44,10.74,106035,0
+CPSS.US,D,20220318,000000,10.67,11.19,10.45,11.14,111964,0
+CPSS.US,D,20220321,000000,11.18,11.34,10.85,11.23,71823,0
+CPSS.US,D,20220322,000000,11.25,11.59,11,11.26,98638,0
+CPSS.US,D,20220323,000000,11.29,11.865,11.12,11.63,49043,0
+CPSS.US,D,20220324,000000,11.62,11.72,11.26,11.66,32878,0
+CPSS.US,D,20220325,000000,11.65,11.65,11.33,11.4,56230,0
+CPSS.US,D,20220328,000000,11.5,11.87,11.28,11.86,107867,0
+CPSS.US,D,20220329,000000,11.9,12.25,11.73,11.98,223173,0
+CPSS.US,D,20220330,000000,11.8,11.84,10.58,10.6,116083,0
+CPSS.US,D,20220331,000000,10.76,10.825,10.15,10.16,138385,0
+CPSS.US,D,20220401,000000,10.2,10.36,10.01,10.22,134517,0
+CPSS.US,D,20220404,000000,10.26,10.82,10.19,10.58,112544,0
+CPSS.US,D,20220405,000000,10.57,11.18,10.51,10.94,117205,0
+CPSS.US,D,20220406,000000,10.95,11.31,10.82,11.07,111947,0
+CPSS.US,D,20220407,000000,11.13,11.26,10.83,11.16,85278,0
+CPSS.US,D,20220408,000000,11.16,11.99,11.16,11.68,113236,0
+CPSS.US,D,20220411,000000,11.68,12.15,11.68,11.88,123646,0
+CPSS.US,D,20220412,000000,11.88,12.21,11.82,11.96,103432,0
+CPSS.US,D,20220413,000000,11.98,12.5,11.98,12.36,91435,0
+CPSS.US,D,20220414,000000,12.39,12.49,11.87,12,42198,0
+CPSS.US,D,20220418,000000,11.82,12.43,11.66,12.02,92663,0
+CPSS.US,D,20220419,000000,12.05,12.84,11.9183,12.68,161106,0
+CPSS.US,D,20220420,000000,12.68,12.9718,12.3201,12.46,76678,0
+CPSS.US,D,20220421,000000,12.4,12.42,11.69,11.79,80361,0
+CPSS.US,D,20220422,000000,11.7,11.885,11.42,11.49,71557,0
+CPSS.US,D,20220425,000000,11.34,11.709,11.12,11.51,161876,0
+CPSS.US,D,20220426,000000,11.54,11.7199,11.23,11.33,96064,0
+CPSS.US,D,20220427,000000,11.145,11.43,11.09,11.29,73501,0
+CPSS.US,D,20220428,000000,11.4,12.05,11.16,11.7,100709,0
+CPSS.US,D,20220429,000000,11.62,12.1139,11.3,11.4,93904,0
+CPSS.US,D,20220502,000000,11.4,12.08,11.2682,12,239236,0
+CPSS.US,D,20220503,000000,12.01,13.69,12.01,13.68,538870,0
+CPSS.US,D,20220504,000000,13.61,14.1249,13.51,13.92,446357,0
+CPSS.US,D,20220505,000000,13.79,14.1,13.05,14,139974,0
+CPSS.US,D,20220506,000000,14.1,14.27,13.69,14.01,159893,0
+CPSS.US,D,20220509,000000,14.01,15.47,13.6001,15.09,486920,0
+CPSS.US,D,20220510,000000,15,15,14.02,14.67,273885,0
+CPSS.US,D,20220511,000000,14.78,14.94,14.34,14.46,207524,0
+CPSS.US,D,20220512,000000,14.35,14.445,12.67,13.19,270520,0
+CPSS.US,D,20220513,000000,13.46,14.05,13.37,13.62,180628,0
+CPSS.US,D,20220516,000000,13.66,14,13.39,13.61,133478,0
+CPSS.US,D,20220517,000000,13.78,14.6583,13.78,14.41,201222,0
+CPSS.US,D,20220518,000000,14.41,14.51,13.625,13.69,104796,0
+CPSS.US,D,20220519,000000,13.55,13.78,12.23,12.38,109059,0
+CPSS.US,D,20220520,000000,12.43,13.12,12.39,12.7,139126,0
+CPSS.US,D,20220523,000000,12.79,13.06,12.31,12.6,164612,0
+CPSS.US,D,20220524,000000,12.45,13.02,12.13,12.89,150720,0
+CPSS.US,D,20220525,000000,12.88,13.3233,12.84,13.19,127667,0
+CPSS.US,D,20220526,000000,13.3,13.73,13.17,13.39,147035,0
+CPSS.US,D,20220527,000000,13.52,13.835,13.27,13.7,97563,0
+CPSS.US,D,20220531,000000,13.56,13.71,13.36,13.54,94901,0
+CPSS.US,D,20220601,000000,13.65,13.795,13.18,13.72,84486,0
+CPSS.US,D,20220602,000000,13.61,14.2399,13.495,13.66,165236,0
+CPSS.US,D,20220603,000000,13.61,13.73,13.32,13.58,98752,0
+CPSS.US,D,20220606,000000,13.63,13.75,12.45,12.57,179398,0
+CPSS.US,D,20220607,000000,12.46,12.91,12.03,12.71,196890,0
+CPSS.US,D,20220608,000000,12.7,12.955,12.32,12.4,99945,0
+CPSS.US,D,20220609,000000,12.25,12.39,12.05,12.05,96986,0
+CPSS.US,D,20220610,000000,11.85,11.9296,10.97,11.06,130766,0
+CPSS.US,D,20220613,000000,10.69,10.74,10.03,10.43,258675,0
+CPSS.US,D,20220614,000000,10.52,10.83,10.3,10.67,106210,0
+CPSS.US,D,20220615,000000,10.65,11.145,10.1938,10.68,153677,0
+CPSS.US,D,20220616,000000,10.46,10.62,10.13,10.52,217536,0
+CPSS.US,D,20220617,000000,10.51,11.22,10.5,11,140280,0
+CPSS.US,D,20220621,000000,11.08,11.64,11.015,11.1,156515,0
+CPSS.US,D,20220622,000000,11.01,11.37,10.67,10.88,154252,0
+CPSS.US,D,20220623,000000,10.99,10.99,10.33,10.51,278794,0
+CPSS.US,D,20220624,000000,10.71,10.86,10.13,10.25,2275470,0
+CPSS.US,D,20220627,000000,10.8,10.8,10.1901,10.52,223541,0
+CPSS.US,D,20220628,000000,10.73,11.06,10.4,10.5,139912,0
+CPSS.US,D,20220629,000000,10.46,10.495,9.771,10.32,213361,0
+CPSS.US,D,20220630,000000,10.3,10.58,10.07,10.25,134364,0
+CPSS.US,D,20220701,000000,10.11,10.88,10.11,10.65,126114,0
+CPSS.US,D,20220705,000000,10.44,10.44,10.2,10.25,83944,0
+CPSS.US,D,20220706,000000,10.17,10.21,9.57,9.72,159052,0
+CPSS.US,D,20220707,000000,9.82,10.27,9.37,10.19,103902,0
+CPSS.US,D,20220708,000000,10.22,10.405,9.85,10.25,116330,0
+CPSS.US,D,20220711,000000,10.06,10.265,9.96,10.08,66629,0
+CPSS.US,D,20220712,000000,9.89,10.57,9.87,10.39,92253,0
+CPSS.US,D,20220713,000000,10.32,10.57,10.23,10.54,62580,0
+CPSS.US,D,20220714,000000,10.35,10.47,10,10.09,46562,0
+CPSS.US,D,20220715,000000,10.25,10.63,10.06,10.58,107253,0
+CPSS.US,D,20220718,000000,10.75,10.95,10.54,10.66,104909,0
+CPSS.US,D,20220719,000000,11,11.38,10.65,11.24,104789,0
+CPSS.US,D,20220720,000000,11.29,11.61,11.09,11.58,93267,0
+CPSS.US,D,20220721,000000,11.46,12,11.41,11.98,115465,0
+CPSS.US,D,20220722,000000,11.92,12.06,11.62,11.98,116938,0
+CPSS.US,D,20220725,000000,11.98,12.71,11.9161,12.6,122975,0
+CPSS.US,D,20220726,000000,12.47,12.79,11.9011,12.29,99945,0
+CPSS.US,D,20220727,000000,12.33,12.63,11.59,12.55,93536,0
+CPSS.US,D,20220728,000000,12.5,12.85,12.1,12.83,91203,0
+CPSS.US,D,20220729,000000,12.7,13,12.455,12.82,61884,0
+CPSS.US,D,20220801,000000,12.66,12.78,12.08,12.68,45581,0
+CPSS.US,D,20220802,000000,12.65,12.68,12.31,12.31,26526,0
+CPSS.US,D,20220803,000000,12.37,12.38,12.07,12.11,40992,0
+CPSS.US,D,20220804,000000,12.13,12.13,11.71,11.78,43520,0
+CPSS.US,D,20220805,000000,11.62,12.015,11.57,11.98,43846,0
+CPSS.US,D,20220808,000000,11.98,12.66,11.87,12.62,106019,0
+CPSS.US,D,20220809,000000,12.73,13.11,12.47,12.53,61753,0
+CPSS.US,D,20220810,000000,12.79,12.99,12.61,12.97,34012,0
+CPSS.US,D,20220811,000000,13.1,13.3999,13,13.21,60491,0
+CPSS.US,D,20220812,000000,13.37,13.72,13.2,13.69,41889,0
+CPSS.US,D,20220815,000000,13.72,14.2103,13.415,14.03,76027,0
+CPSS.US,D,20220816,000000,14.1,14.38,13.88,13.88,61102,0
+CPSS.US,D,20220817,000000,13.88,14.135,13.55,13.75,26942,0
+CPSS.US,D,20220818,000000,13.86,14,13.66,13.85,38411,0
+CPSS.US,D,20220819,000000,13.65,13.65,13.2,13.44,75521,0
+CPSS.US,D,20220822,000000,13.24,13.69,13,13.41,46306,0
+CPSS.US,D,20220823,000000,13.41,13.61,13.33,13.33,31543,0
+CPSS.US,D,20220824,000000,13.44,13.54,13.24,13.24,41356,0
+CPSS.US,D,20220825,000000,13.42,13.63,13.29,13.61,57428,0
+CPSS.US,D,20220826,000000,13.58,13.69,12.34,12.4,61431,0
+CPSS.US,D,20220829,000000,12.4,12.475,11.9767,12.25,63762,0
+CPSS.US,D,20220830,000000,12.35,12.48,11.73,11.76,54291,0
+CPSS.US,D,20220831,000000,11.71,11.75,11.44,11.64,44892,0
+CPSS.US,D,20220901,000000,11.47,11.4935,11.16,11.4,57898,0
+CPSS.US,D,20220902,000000,11.445,11.62,11.31,11.36,78717,0
+CPSS.US,D,20220906,000000,11.32,11.505,11.01,11.23,112773,0
+CPSS.US,D,20220907,000000,11.23,11.66,11.01,11.3,115325,0
+CPSS.US,D,20220908,000000,11.19,11.42,10.97,11.28,97616,0
+CPSS.US,D,20220909,000000,11.42,11.64,11.21,11.51,66187,0
+CPSS.US,D,20220912,000000,11.69,11.69,11.4001,11.52,66787,0
+CPSS.US,D,20220913,000000,11.23,11.23,10.21,10.34,106756,0
+CPSS.US,D,20220914,000000,10.22,10.53,10.12,10.36,158047,0
+CPSS.US,D,20220915,000000,10.21,10.75,10.21,10.53,118732,0
+CPSS.US,D,20220916,000000,10.46,10.88,10.26,10.87,496603,0
+CPSS.US,D,20220919,000000,10.63,11.14,10.32,11,90260,0
+CPSS.US,D,20220920,000000,10.795,10.8715,10.42,10.48,53570,0
+CPSS.US,D,20220921,000000,10.64,11.05,10.22,10.44,58493,0
+CPSS.US,D,20220922,000000,10.4,10.43,9.87,9.88,102033,0
+CPSS.US,D,20220923,000000,9.72,9.76,8.92,9.34,93826,0
+CPSS.US,D,20220926,000000,9.19,9.41,8.82,9.31,213085,0
+CPSS.US,D,20220927,000000,9.41,9.47,8.73,8.98,158367,0
+CPSS.US,D,20220928,000000,9.03,9.21,8.87,9.11,90476,0
+CPSS.US,D,20220929,000000,9.01,9.01,7.57,7.68,149568,0
+CPSS.US,D,20220930,000000,7.7,7.895,7.25,7.27,161213,0
+CPSS.US,D,20221003,000000,7.41,7.41,6.83,7.18,159381,0
+CPSS.US,D,20221004,000000,7.4,8.23,7.33,7.5,190733,0
+CPSS.US,D,20221005,000000,7.36,7.49,6.75,7.06,167044,0
+CPSS.US,D,20221006,000000,6.99,7.1662,6.43,6.45,110453,0
+CPSS.US,D,20221007,000000,6.31,6.31,5.62,5.83,142872,0
+CPSS.US,D,20221010,000000,5.83,5.88,5.225,5.24,78210,0
+CPSS.US,D,20221011,000000,5.2,5.41,5.135,5.2,85527,0
+CPSS.US,D,20221012,000000,5.17,5.21,4.79,5.07,141192,0
+CPSS.US,D,20221013,000000,4.96,5.22,4.8221,5.05,165348,0
+CPSS.US,D,20221014,000000,5.06,5.19,4.7,4.73,149713,0
+CPSS.US,D,20221017,000000,4.84,5.07,4.73,4.87,158895,0
+CPSS.US,D,20221018,000000,4.81,5.18,4.81,4.86,157411,0
+CPSS.US,D,20221019,000000,4.9,4.97,4.635,4.675,180538,0
+CPSS.US,D,20221020,000000,4.73,5.54,4.65,5.07,218998,0
+CPSS.US,D,20221021,000000,5.07,5.55,4.91,5.45,217325,0
+CPSS.US,D,20221024,000000,5.45,6.18,5.2718,5.94,234690,0
+CPSS.US,D,20221025,000000,5.94,6.87,5.94,6.63,239659,0
+CPSS.US,D,20221026,000000,6.57,6.8247,6.24,6.45,207086,0
+CPSS.US,D,20221027,000000,6.51,6.59,5.95,6.2,166842,0
+CPSS.US,D,20221028,000000,6.26,6.42,6.03,6.24,62626,0
+CPSS.US,D,20221031,000000,6.23,6.455,6.2,6.42,94660,0
+CPSS.US,D,20221101,000000,6.52,6.59,6.24,6.4,79971,0
+CPSS.US,D,20221102,000000,6.36,6.36,5.88,5.91,67004,0
+CPSS.US,D,20221103,000000,5.87,5.975,5.64,5.77,42876,0
+CPSS.US,D,20221104,000000,5.88,6.23,5.65,6.03,90826,0
+CPSS.US,D,20221107,000000,6.1,6.44,5.91,6.39,58810,0
+CPSS.US,D,20221108,000000,6.5,6.86,6.33,6.81,111850,0
+CPSS.US,D,20221109,000000,6.76,6.98,6.56,6.61,101775,0
+CPSS.US,D,20221110,000000,7.24,9.16,7.2155,8.67,276196,0
+CPSS.US,D,20221111,000000,8.67,9.89,8.67,9.23,115980,0
+CPSS.US,D,20221114,000000,9.06,9.06,8.36,8.38,54878,0
+CPSS.US,D,20221115,000000,8.63,8.9,7.93,8,73133,0
+CPSS.US,D,20221116,000000,7.99,7.99,7.31,7.5,39106,0
+CPSS.US,D,20221117,000000,7.42,7.8366,7.42,7.54,103030,0
+CPSS.US,D,20221118,000000,7.7,7.9,7.6,7.81,67757,0
+CPSS.US,D,20221121,000000,7.77,7.8,7.395,7.71,33627,0
+CPSS.US,D,20221122,000000,7.78,7.95,7.46,7.88,43930,0
+CPSS.US,D,20221123,000000,7.96,8.09,7.65,8.02,25382,0
+CPSS.US,D,20221125,000000,7.44,8.16,7.44,8.08,5941,0
+CPSS.US,D,20221128,000000,8,8.51,7.65,7.73,44853,0
+CPSS.US,D,20221129,000000,7.84,8.46,7.66,8.3,36245,0
+CPSS.US,D,20221130,000000,8.3,8.735,8.15,8.62,88694,0
+CPSS.US,D,20221201,000000,8.6,8.6,8.38,8.5,29611,0
+CPSS.US,D,20221202,000000,8.33,8.51,8.19,8.28,74407,0
+CPSS.US,D,20221205,000000,8.23,8.23,7.7,7.89,52617,0
+CPSS.US,D,20221206,000000,7.85,8.385,7.76,8.32,102687,0
+CPSS.US,D,20221207,000000,8.29,8.415,8.13,8.29,28987,0
+CPSS.US,D,20221208,000000,8.3,8.36,7.94,8.12,62907,0
+CPSS.US,D,20221209,000000,7.88,8.25,7.5,8.13,13936,0
+CPSS.US,D,20221212,000000,8.12,8.21,7.58,7.95,58960,0
+CPSS.US,D,20221213,000000,8.32,8.5,8.01,8.47,96017,0
+CPSS.US,D,20221214,000000,8.38,8.43,7.915,8.04,83733,0
+CPSS.US,D,20221215,000000,7.9,7.96,7.7,7.8,66563,0
+CPSS.US,D,20221216,000000,7.8,7.99,7.58,7.71,129823,0
+CPSS.US,D,20221219,000000,7.68,7.68,7.12,7.16,77749,0
+CPSS.US,D,20221220,000000,7.12,7.41,7.0132,7.37,67610,0
+CPSS.US,D,20221221,000000,7.52,8.58,7.52,8.34,69556,0
+CPSS.US,D,20221222,000000,8.18,8.34,8.01,8.05,41347,0
+CPSS.US,D,20221223,000000,8.06,8.58,8.06,8.53,34313,0
+CPSS.US,D,20221227,000000,8.53,8.71,8.24,8.51,40146,0
+CPSS.US,D,20221228,000000,8.48,9.09,8.48,8.78,60146,0
+CPSS.US,D,20221229,000000,8.94,9.28,8.86,9.15,59688,0
+CPSS.US,D,20221230,000000,9.01,9.2737,8.43,8.85,46527,0
+CPSS.US,D,20230103,000000,8.97,9.13,8.485,8.59,23199,0
+CPSS.US,D,20230104,000000,8.9,8.97,8.56,8.63,28019,0
+CPSS.US,D,20230105,000000,8.46,8.57,8.2,8.23,32311,0
+CPSS.US,D,20230106,000000,8.39,8.775,8.1917,8.57,31418,0
+CPSS.US,D,20230109,000000,8.36,8.68,8.26,8.3,15375,0
+CPSS.US,D,20230110,000000,8.42,8.64,8.295,8.61,19006,0
+CPSS.US,D,20230111,000000,8.71,9.26,8.71,8.81,62859,0
+CPSS.US,D,20230112,000000,8.96,9.18,8.87,9.16,40550,0
+CPSS.US,D,20230113,000000,9.2099,9.38,9.115,9.32,17193,0
+CPSS.US,D,20230117,000000,9.25,9.49,9.15,9.32,16178,0
+CPSS.US,D,20230118,000000,9.37,9.525,9.04,9.17,16298,0
+CPSS.US,D,20230119,000000,9.01,9.5,8.9,9.24,33344,0
+CPSS.US,D,20230120,000000,9.34,9.93,9.34,9.86,34029,0
+CPSS.US,D,20230123,000000,9.8,9.98,9.42,9.86,19670,0
+CPSS.US,D,20230124,000000,9.88,9.985,9.52,9.56,20498,0
+CPSS.US,D,20230125,000000,9.47,9.54,9.1,9.17,32641,0
+CPSS.US,D,20230126,000000,9.185,9.51,9.15,9.5,38736,0
+CPSS.US,D,20230127,000000,9.35,9.9,9.3,9.66,25085,0
+CPSS.US,D,20230130,000000,9.41,9.88,9.15,9.65,31604,0
+CPSS.US,D,20230131,000000,9.65,10.15,9.65,10.05,56703,0
+CPSS.US,D,20230201,000000,9.95,10.94,9.74,10.81,38935,0
+CPSS.US,D,20230202,000000,10.94,11.7679,10.81,11.55,58125,0
+CPSS.US,D,20230203,000000,11.42,11.75,11.07,11.59,41337,0
+CPSS.US,D,20230206,000000,11.49,11.75,11.36,11.51,82201,0
+CPSS.US,D,20230207,000000,11.7,11.81,11.185,11.5,54102,0
+CPSS.US,D,20230208,000000,11.29,11.65,10.83,11.4,31885,0
+CPSS.US,D,20230209,000000,11.63,11.63,10.46,10.81,56001,0
+CPSS.US,D,20230210,000000,10.2297,11.05,10.2297,10.47,22654,0
+CPSS.US,D,20230213,000000,10.73,11.545,10.6,11.26,47779,0
+CPSS.US,D,20230214,000000,11.42,11.71,11.13,11.69,45423,0
+CPSS.US,D,20230215,000000,11.45,11.6,10.9884,11.43,36182,0
+CPSS.US,D,20230216,000000,11.23,11.89,11.23,11.6,18491,0
+CPSS.US,D,20230217,000000,11.65,11.81,11.1,11.18,59871,0
+CPSS.US,D,20230221,000000,11.07,11.5,10.495,10.99,53483,0
+CPSS.US,D,20230222,000000,11.18,11.32,10.82,10.93,37421,0
+CPSS.US,D,20230223,000000,11.14,11.35,10.79,11.24,43052,0
+CPSS.US,D,20230224,000000,10.94,11.36,10.77,11.15,26035,0
+CPSS.US,D,20230227,000000,11.36,11.42,10.35,11.07,33453,0
+CPSS.US,D,20230228,000000,11.17,11.5391,10.76,11.06,44329,0
+CPSS.US,D,20230301,000000,11.15,11.58,11.08,11.56,34932,0
+CPSS.US,D,20230302,000000,11.52,11.52,11.12,11.15,39450,0
+CPSS.US,D,20230303,000000,11.34,11.7996,11.13,11.38,29806,0
+CPSS.US,D,20230306,000000,11.41,11.48,10,10.14,87236,0
+CPSS.US,D,20230307,000000,10.15,10.41,10.1042,10.25,17615,0
+CPSS.US,D,20230308,000000,10.37,11.11,10.19,10.8,46755,0
+CPSS.US,D,20230309,000000,10.55,11.1,10.26,10.27,33772,0
+CPSS.US,D,20230310,000000,10.25,10.54,9.23,9.41,49293,0
+CPSS.US,D,20230313,000000,9.22,10.05,8.9648,9.26,91374,0
+CPSS.US,D,20230314,000000,9.67,10.23,9.45,9.53,38402,0
+CPSS.US,D,20230315,000000,9.22,9.97,9.22,9.7,35614,0
+CPSS.US,D,20230316,000000,9.32,9.88,9.32,9.8,18650,0
+CPSS.US,D,20230317,000000,9.72,9.855,9.47,9.76,90917,0
+CPSS.US,D,20230320,000000,9.685,10.08,9.685,9.92,33277,0
+CPSS.US,D,20230321,000000,10.12,10.505,10.12,10.36,26465,0
+CPSS.US,D,20230322,000000,10.33,10.41,9.77,9.86,26323,0
+CPSS.US,D,20230323,000000,9.83,9.9,9.56,9.56,17836,0
+CPSS.US,D,20230324,000000,9.46,9.62,9.0092,9.36,58847,0
+CPSS.US,D,20230327,000000,9.5,10.19,9.312,9.85,55256,0
+CPSS.US,D,20230328,000000,9.73,10.04,9.73,9.89,30982,0
+CPSS.US,D,20230329,000000,9.79,10.82,9.79,10.66,83304,0
+CPSS.US,D,20230330,000000,10.77,11.045,10.77,10.93,39938,0
+CPSS.US,D,20230331,000000,10.85,11.6,10.29,10.69,101156,0
+CPSS.US,D,20230403,000000,10.69,10.69,9.48,10.115,72685,0
+CPSS.US,D,20230404,000000,10.11,10.4723,9.76,9.93,65808,0
+CPSS.US,D,20230405,000000,9.79,9.98,9.5101,9.85,34899,0
+CPSS.US,D,20230406,000000,9.5701,9.7,9.51,9.6,11361,0
+CPSS.US,D,20230410,000000,9.6,10.1382,9.54,9.75,36625,0
+CPSS.US,D,20230411,000000,10.23,10.3,10.03,10.06,14881,0
+CPSS.US,D,20230412,000000,10.075,10.215,9.71,9.71,12648,0
+CPSS.US,D,20230413,000000,9.685,10,9.61,9.7,28359,0
+CPSS.US,D,20230414,000000,9.8,10,9.585,9.6,34904,0
+CPSS.US,D,20230417,000000,9.68,9.69,9.1896,9.2,34005,0
+CPSS.US,D,20230418,000000,9.28,9.65,9.23,9.23,31773,0
+CPSS.US,D,20230419,000000,9.22,9.69,9.13,9.19,52503,0
+CPSS.US,D,20230420,000000,9.13,9.5799,9.13,9.2,27918,0
+CPSS.US,D,20230421,000000,9.15,9.43,8.89,8.89,54673,0
+CPSS.US,D,20230424,000000,8.93,9.79,8.85,9.62,50374,0
+CPSS.US,D,20230425,000000,9.52,10.1,9.1431,9.45,67437,0
+CPSS.US,D,20230426,000000,9.35,10.05,9.35,9.79,45486,0
+CPSS.US,D,20230427,000000,10,10.32,9.79,10.18,35734,0
+CPSS.US,D,20230428,000000,10.15,10.93,10.15,10.41,26756,0
+CPSS.US,D,20230501,000000,10.41,10.92,10.41,10.59,22677,0
+CPSS.US,D,20230502,000000,10.55,10.82,10.34,10.62,33721,0
+CPSS.US,D,20230503,000000,10.6,10.9973,10.1,10.1,48561,0
+CPSS.US,D,20230504,000000,10.13,10.4098,9.77,9.91,36240,0
+CPSS.US,D,20230505,000000,9.87,10.505,9.87,10.32,24906,0
+CPSS.US,D,20230508,000000,10.32,10.64,10.1,10.32,25465,0
+CPSS.US,D,20230509,000000,10.39,11.35,10.325,10.8,49200,0
+CPSS.US,D,20230510,000000,10.95,11.09,10.24,10.33,34220,0
+CPSS.US,D,20230511,000000,10.24,10.97,10.24,10.91,32800,0
+CPSS.US,D,20230512,000000,11.05,11.175,9.37,9.79,69167,0
+CPSS.US,D,20230515,000000,9.77,10.705,9.75,10.14,39798,0
+CPSS.US,D,20230516,000000,10.17,10.69,9.97,10.13,37641,0
+CPSS.US,D,20230517,000000,10.07,10.51,10.07,10.2,33246,0
+CPSS.US,D,20230518,000000,10.17,10.875,10.17,10.6,34725,0
+CPSS.US,D,20230519,000000,10.79,11.11,10.63,10.73,32314,0
+CPSS.US,D,20230522,000000,10.73,11.44,10.73,11.33,39653,0
+CPSS.US,D,20230523,000000,11.2,11.61,11.2,11.2,17569,0
+CPSS.US,D,20230524,000000,11.3719,11.4,11.15,11.24,15539,0
+CPSS.US,D,20230525,000000,11.19,11.64,11.19,11.4,8901,0
+CPSS.US,D,20230526,000000,11.69,11.71,11.43,11.62,15940,0
+CPSS.US,D,20230530,000000,11.7,11.915,11.59,11.87,32598,0
+CPSS.US,D,20230531,000000,11.81,11.84,11.245,11.61,20061,0
+CPSS.US,D,20230601,000000,11.7,11.7513,11.18,11.18,31111,0
+CPSS.US,D,20230602,000000,11.37,11.7,11.3,11.51,23655,0
+CPSS.US,D,20230605,000000,11.4,11.9,11.03,11.83,28147,0
+CPSS.US,D,20230606,000000,11.89,12.7,11.88,12.47,93298,0
+CPSS.US,D,20230607,000000,12.57,12.7053,12.32,12.69,31470,0
+CPSS.US,D,20230608,000000,12.7,12.7,12.04,12.19,24044,0
+CPSS.US,D,20230609,000000,12.39,12.39,11.812,12,7187,0
+CPSS.US,D,20230612,000000,12.11,12.5,11.83,12.22,36581,0
+CPSS.US,D,20230613,000000,12.39,12.39,11.9,12.26,33131,0
+CPSS.US,D,20230614,000000,12.34,12.34,11.91,12.1,16674,0
+CPSS.US,D,20230615,000000,12.1,12.49,12.05,12.43,34553,0
+CPSS.US,D,20230616,000000,12.5,12.5,12.08,12.33,39624,0
+CPSS.US,D,20230620,000000,12.27,12.3,11.92,12.15,36281,0
+CPSS.US,D,20230621,000000,12.03,12.2,11.91,12.03,20989,0
+CPSS.US,D,20230622,000000,12,12.149,11.77,12.07,14502,0
+CPSS.US,D,20230623,000000,11.94,12.04,11.49,11.62,88399,0
+CPSS.US,D,20230626,000000,11.71,11.72,11.18,11.18,15751,0
+CPSS.US,D,20230627,000000,11.3,11.68,11.19,11.61,39849,0
+CPSS.US,D,20230628,000000,11.19,11.93,11.19,11.8,20526,0
+CPSS.US,D,20230629,000000,11.6301,11.98,11.56,11.8,14284,0
+CPSS.US,D,20230630,000000,11.86,11.895,11.38,11.67,31439,0
+CPSS.US,D,20230703,000000,11.67,11.87,11.67,11.81,8016,0
+CPSS.US,D,20230705,000000,11.76,12.09,11.4654,11.55,22645,0
+CPSS.US,D,20230706,000000,11.51,11.64,10.52,11.11,38442,0
+CPSS.US,D,20230707,000000,11.11,11.77,10.88,11.13,95484,0
+CPSS.US,D,20230710,000000,10.89,11.59,10.89,11.47,17486,0
+CPSS.US,D,20230711,000000,11.55,12.35,11.55,12.35,18141,0
+CPSS.US,D,20230712,000000,12.35,12.9,12.13,12.89,42987,0
+CPSS.US,D,20230713,000000,12.9,13.745,12.755,13.46,50101,0
+CPSS.US,D,20230714,000000,13.36,13.47,12.42,13.05,52228,0
+CPSS.US,D,20230717,000000,13.02,13.345,12.545,12.69,18035,0
+CPSS.US,D,20230718,000000,12.75,13,12.43,12.79,24558,0
+CPSS.US,D,20230719,000000,12.76,12.99,12.5,12.76,11831,0
+CPSS.US,D,20230720,000000,12.63,13,12.4263,12.99,22384,0
+CPSS.US,D,20230721,000000,13,13,12.525,12.75,19703,0
+CPSS.US,D,20230724,000000,12.93,12.93,12.27,12.28,15245,0
+CPSS.US,D,20230725,000000,12.01,12.64,12.01,12.09,15893,0
+CPSS.US,D,20230726,000000,12.01,12.795,11.94,12.79,18112,0
+CPSS.US,D,20230727,000000,12.8654,12.9,12.38,12.68,11085,0
+CPSS.US,D,20230728,000000,12.335,12.73,12.335,12.6,7105,0
+CPSS.US,D,20230731,000000,12.64,12.99,12.64,12.81,8021,0
+CPSS.US,D,20230801,000000,13,13,12.54,12.9,25717,0
+CPSS.US,D,20230802,000000,12.2,12.74,11.75,11.8,23844,0
+CPSS.US,D,20230803,000000,10.79,11.74,10.62,11.42,29270,0
+CPSS.US,D,20230804,000000,11.3,11.92,11.3,11.47,13618,0
+CPSS.US,D,20230807,000000,11.39,11.5955,11.08,11.23,19193,0
+CPSS.US,D,20230808,000000,11.1,11.455,11.1,11.35,14475,0
+CPSS.US,D,20230809,000000,11.24,11.2726,10.89,10.91,22011,0
+CPSS.US,D,20230810,000000,11.01,11.11,10.5821,10.74,18419,0
+CPSS.US,D,20230811,000000,10.81,10.88,10.57,10.72,14988,0
+CPSS.US,D,20230814,000000,10.42,10.66,10.15,10.16,17377,0
+CPSS.US,D,20230815,000000,10.09,10.16,9.8,9.85,21061,0
+CPSS.US,D,20230816,000000,9.73,9.86,9.52,9.53,22412,0
+CPSS.US,D,20230817,000000,9.52,9.67,9.3,9.36,16463,0
+CPSS.US,D,20230818,000000,9.28,9.9254,9.08,9.12,46122,0
+CPSS.US,D,20230821,000000,9.23,9.3,8.751,8.94,31039,0
+CPSS.US,D,20230822,000000,8.94,9.06,8.44,8.47,14000,0
+CPSS.US,D,20230823,000000,8.48,8.74,8.34,8.44,18635,0
+CPSS.US,D,20230824,000000,8.36,8.56,8.02,8.16,29633,0
+CPSS.US,D,20230825,000000,8.22,8.3214,8.17,8.3,11971,0
+CPSS.US,D,20230828,000000,8.39,8.56,7.82,7.95,23246,0
+CPSS.US,D,20230829,000000,8.02,8.47,8,8.22,25941,0
+CPSS.US,D,20230830,000000,8.2,8.79,8.2,8.42,29042,0
+CPSS.US,D,20230831,000000,8.58,9.31,8.58,9.27,46271,0
+CPSS.US,D,20230901,000000,9.05,9.44,8.97,9.41,13464,0
+CPSS.US,D,20230905,000000,9.67,10.43,8.41,8.46,65948,0
+CPSS.US,D,20230906,000000,8.5,9.05,8.5,9.01,37192,0
+CPSS.US,D,20230907,000000,8.94,9.27,8.68,8.77,86242,0
+CPSS.US,D,20230908,000000,8.78,8.91,8.61,8.69,9484,0
+CPSS.US,D,20230911,000000,8.86,8.86,8.31,8.32,11552,0
+CPSS.US,D,20230912,000000,8.26,9.07,8.26,8.81,25724,0
+CPSS.US,D,20230913,000000,9.09,9.41,8.99,9.28,30013,0
+CPSS.US,D,20230914,000000,9.3,9.82,9.3,9.5,23068,0
+CPSS.US,D,20230915,000000,9.5,9.85,9.23,9.32,110767,0
+CPSS.US,D,20230918,000000,9.51,9.51,8.65,8.71,27234,0
+CPSS.US,D,20230919,000000,8.69,9.19,8.66,8.83,33906,0
+CPSS.US,D,20230920,000000,8.73,9.22,8.72,8.85,28899,0
+CPSS.US,D,20230921,000000,8.75,9.32,8.75,9.24,35743,0
+CPSS.US,D,20230922,000000,9.25,9.41,9.11,9.18,11179,0
+CPSS.US,D,20230925,000000,9.2,9.25,8.9501,9.02,13555,0
+CPSS.US,D,20230926,000000,9,9,8.85,8.91,8896,0
+CPSS.US,D,20230927,000000,8.9,9.13,8.9,9.03,9854,0
+CPSS.US,D,20230928,000000,9.19,9.415,9.19,9.29,7434,0
+CPSS.US,D,20230929,000000,9.03,9.27,9.03,9.07,9389,0
+CPSS.US,D,20231002,000000,8.93,9.1,8.792,8.91,35556,0
+CPSS.US,D,20231003,000000,8.85,9.01,8.57,8.64,24296,0
+CPSS.US,D,20231004,000000,8.61,8.8,8.515,8.53,10288,0
+CPSS.US,D,20231005,000000,8.53,8.8,8.47,8.8,24907,0
+CPSS.US,D,20231006,000000,8.65,8.88,8.56,8.88,6859,0
+CPSS.US,D,20231009,000000,8.74,8.94,7.98,8.1,48416,0
+CPSS.US,D,20231010,000000,8.22,9.8,8.095,9.055,119843,0
+CPSS.US,D,20231011,000000,9.06,9.648,8.82,8.82,14619,0
+CPSS.US,D,20231012,000000,8.86,9.19,8.74,9.16,26233,0
+CPSS.US,D,20231013,000000,9.07,9.21,8.82,8.95,14203,0
+CPSS.US,D,20231016,000000,9.03,9.25,9.03,9.16,13126,0
+CPSS.US,D,20231017,000000,9.2,9.65,9.1101,9.19,52250,0
+CPSS.US,D,20231018,000000,9.08,9.09,8.94,8.96,21042,0
+CPSS.US,D,20231019,000000,8.97,9.25,8.88,8.95,35461,0
+CPSS.US,D,20231020,000000,8.98,9.12,8.41,8.5,31201,0
+CPSS.US,D,20231023,000000,8.41,8.97,8.37,8.77,28034,0
+CPSS.US,D,20231024,000000,8.6,8.99,8.575,8.76,14659,0
+CPSS.US,D,20231025,000000,8.76,9,8.7175,8.86,38302,0
+CPSS.US,D,20231026,000000,8.79,9.18,8.61,9,16126,0
+CPSS.US,D,20231027,000000,8.97,9.43,8.97,9.39,28153,0
+CPSS.US,D,20231030,000000,9.39,9.39,9.19,9.31,6172,0
+CPSS.US,D,20231031,000000,9.215,9.28,9.0801,9.25,16723,0
+CPSS.US,D,20231101,000000,9.29,9.81,9.27,9.27,42436,0
+CPSS.US,D,20231102,000000,9.48,9.88,9.48,9.68,15736,0
+CPSS.US,D,20231103,000000,9.94,10.3175,9.68,9.9,44152,0
+CPSS.US,D,20231106,000000,10.01,10.05,9.65,9.67,12140,0
+CPSS.US,D,20231107,000000,9.67,9.9599,9.62,9.62,15648,0
+CPSS.US,D,20231108,000000,9.62,9.9,9.4,9.61,14864,0
+CPSS.US,D,20231109,000000,9.93,9.93,9.4875,9.7,10390,0
+CPSS.US,D,20231110,000000,10.1,10.1,9.8,9.8,14678,0
+CPSS.US,D,20231113,000000,9.7,9.92,9.2901,9.55,12663,0
+CPSS.US,D,20231114,000000,9.85,9.99,9.56,9.96,14309,0
+CPSS.US,D,20231115,000000,9.77,10,9.77,9.77,17394,0
+CPSS.US,D,20231116,000000,9.49,9.9,9.49,9.9,9060,0
+CPSS.US,D,20231117,000000,9.9,10.1,9.78,10.04,45746,0
+CPSS.US,D,20231120,000000,9.904,10.105,9.904,10.09,15988,0
+CPSS.US,D,20231121,000000,10.1,10.17,9.72,9.72,11039,0
+CPSS.US,D,20231122,000000,10.03,10.03,9.62,9.68,6180,0
+CPSS.US,D,20231124,000000,9.68,9.79,9.47,9.68,5770,0
+CPSS.US,D,20231127,000000,9.68,9.75,9.51,9.51,10888,0
+CPSS.US,D,20231128,000000,9.46,9.6289,9.26,9.31,7758,0
+CPSS.US,D,20231129,000000,9.345,9.5633,9.2601,9.51,12108,0
+CPSS.US,D,20231130,000000,9.38,9.59,9.33,9.48,6375,0
+CPSS.US,D,20231201,000000,9.35,9.59,9.1177,9.15,26512,0
+CPSS.US,D,20231204,000000,9.12,9.33,9.1,9.14,8255,0
+CPSS.US,D,20231205,000000,9.1,9.2011,8.44,8.47,19563,0
+CPSS.US,D,20231206,000000,8.4,8.52,8.03,8.11,41872,0
+CPSS.US,D,20231207,000000,8.24,9.4,8.22,9.37,26543,0
+CPSS.US,D,20231208,000000,9.32,9.66,9.1215,9.55,22350,0
+CPSS.US,D,20231211,000000,9.44,9.65,9.095,9.37,44078,0
+CPSS.US,D,20231212,000000,9.24,9.36,9.03,9.09,19117,0
+CPSS.US,D,20231213,000000,9.09,9.875,8.96,9.13,54638,0
+CPSS.US,D,20231214,000000,9.36,9.77,9.21,9.65,15348,0
+CPSS.US,D,20231215,000000,9.71,9.71,9.1,9.29,47512,0
+CPSS.US,D,20231218,000000,9.33,9.798,9.295,9.55,16457,0
+CPSS.US,D,20231219,000000,9.72,9.94,9.58,9.81,24415,0
+CPSS.US,D,20231220,000000,9.8137,9.99,9.79,9.88,21086,0
+CPSS.US,D,20231221,000000,9.896,10,9.8,9.95,12066,0
+CPSS.US,D,20231222,000000,10,10.015,9.66,9.81,30995,0
+CPSS.US,D,20231226,000000,9.81,10.1,9.4836,10.04,9753,0
+CPSS.US,D,20231227,000000,10.0134,10.15,9.86,10.06,7443,0
+CPSS.US,D,20231228,000000,10.014,10.12,9.77,10.01,16623,0
+CPSS.US,D,20231229,000000,10.03,10.03,9.26,9.37,40950,0
+CPSS.US,D,20240102,000000,9.37,9.37,9.025,9.09,15517,0
+CPSS.US,D,20240103,000000,9.09,9.17,8.71,8.71,22995,0
+CPSS.US,D,20240104,000000,8.75,8.75,8.41,8.49,14129,0
+CPSS.US,D,20240105,000000,8.51,8.62,8.4,8.57,37717,0
+CPSS.US,D,20240108,000000,8.51,8.7099,8.35,8.62,9975,0
+CPSS.US,D,20240109,000000,8.36,8.72,8.35,8.42,25338,0
+CPSS.US,D,20240110,000000,8.43,8.6301,8.04,8.35,25085,0
+CPSS.US,D,20240111,000000,8.471,8.6119,8.38,8.44,13285,0
+CPSS.US,D,20240112,000000,8.56,8.56,8.27,8.49,8400,0
+CPSS.US,D,20240116,000000,8.26,8.3877,8.23,8.23,15344,0
+CPSS.US,D,20240117,000000,8.14,8.36,8.14,8.15,5284,0
+CPSS.US,D,20240118,000000,8.245,8.29,8.24,8.29,4156,0
+CPSS.US,D,20240119,000000,8.32,8.4,8.29,8.4,5926,0
+CPSS.US,D,20240122,000000,8.51,8.92,8.44,8.78,17277,0
+CPSS.US,D,20240123,000000,8.9,8.9,8.38,8.39,16433,0
+CPSS.US,D,20240124,000000,8.32,8.38,8.26,8.32,26503,0
+CPSS.US,D,20240125,000000,8.46,9.31,8.46,9.31,23624,0
+CPSS.US,D,20240126,000000,9.33,9.5,9.08,9.11,19124,0
+CPSS.US,D,20240129,000000,9.4,9.49,9.2349,9.4,6281,0
+CPSS.US,D,20240130,000000,9.2234,9.49,9.07,9.45,19733,0
+CPSS.US,D,20240131,000000,9.49,9.49,9.14,9.14,10175,0
+CPSS.US,D,20240201,000000,9.33,9.33,8.895,8.97,6831,0
+CPSS.US,D,20240202,000000,8.59,9.035,8.59,8.81,16597,0
+CPSS.US,D,20240205,000000,8.65,8.81,8.63,8.7,9878,0
+CPSS.US,D,20240206,000000,8.88,8.885,8.395,8.4,10092,0
+CPSS.US,D,20240207,000000,8.295,8.99,8.165,8.67,31448,0
+CPSS.US,D,20240208,000000,8.6564,9.03,8.6303,9.03,19401,0
+CPSS.US,D,20240209,000000,8.75,9.13,8.75,8.94,10724,0
+CPSS.US,D,20240212,000000,8.95,9.45,8.8,8.87,14147,0
+CPSS.US,D,20240213,000000,8.51,8.625,8.4,8.45,22974,0
+CPSS.US,D,20240214,000000,8.47,8.97,8.47,8.97,17293,0
+CPSS.US,D,20240215,000000,9.087,9.5,9.087,9.48,17502,0
+CPSS.US,D,20240216,000000,9.47,9.47,9.2,9.2,10185,0
+CPSS.US,D,20240220,000000,9.25,9.45,9.25,9.26,15616,0
+CPSS.US,D,20240221,000000,9.26,9.3299,8.83,9.02,18192,0
+CPSS.US,D,20240222,000000,8.98,8.98,8.67,8.79,13860,0
+CPSS.US,D,20240223,000000,8.3571,9.1038,8.3571,8.66,5966,0
+CPSS.US,D,20240226,000000,8.9945,9.1796,8.66,8.96,3539,0
+CPSS.US,D,20240227,000000,9.01,9.01,8.53,8.64,4805,0
+CPSS.US,D,20240228,000000,8.6,8.66,8.44,8.53,9238,0
+CPSS.US,D,20240229,000000,8.72,9.06,8.5,8.83,14138,0
+CPSS.US,D,20240301,000000,8.595,8.7687,8.3504,8.61,6383,0
+CPSS.US,D,20240304,000000,8.76,8.85,8.52,8.52,6931,0
+CPSS.US,D,20240305,000000,8.565,8.77,8.41,8.45,18283,0
+CPSS.US,D,20240306,000000,8.6,8.7587,8.38,8.44,7907,0
+CPSS.US,D,20240307,000000,8.44,8.6609,8.26,8.44,12487,0
+CPSS.US,D,20240308,000000,8.26,8.6,8.26,8.37,13672,0
+CPSS.US,D,20240311,000000,8.578,8.578,8.3,8.36,14302,0
+CPSS.US,D,20240312,000000,8.51,8.6,8.25,8.26,29835,0
+CPSS.US,D,20240313,000000,8.2546,8.4899,8.2546,8.35,20184,0
+CPSS.US,D,20240314,000000,8.39,8.445,8.15,8.15,21734,0
+CPSS.US,D,20240315,000000,8,8.4007,8,8.07,86063,0
+CPSS.US,D,20240318,000000,8.12,8.2501,7.91,7.91,20792,0
+CPSS.US,D,20240319,000000,7.96,8.11,7.57,7.77,22459,0
+CPSS.US,D,20240320,000000,7.81,8.2099,7.58,7.75,44066,0
+CPSS.US,D,20240321,000000,8.1549,8.1549,7.54,7.67,29068,0
+CPSS.US,D,20240322,000000,7.57,7.87,7.57,7.6,23679,0
+CPSS.US,D,20240325,000000,7.51,7.99,7.51,7.54,20696,0
+CPSS.US,D,20240326,000000,7.51,7.7,7.3,7.3,25378,0
+CPSS.US,D,20240327,000000,7.37,7.89,7.37,7.89,23554,0
+CPSS.US,D,20240328,000000,7.71,7.896,7.4575,7.56,33275,0
+CPSS.US,D,20240401,000000,7.63,7.85,7.54,7.61,27406,0
+CPSS.US,D,20240402,000000,7.69,7.84,7.61,7.76,22193,0
+CPSS.US,D,20240403,000000,7.68,8.42,7.67,7.67,42243,0
+CPSS.US,D,20240404,000000,7.82,7.9,7.625,7.83,21894,0
+CPSS.US,D,20240405,000000,7.79,7.95,7.79,7.91,14755,0
+CPSS.US,D,20240408,000000,7.92,8,7.79,7.98,52974,0
+CPSS.US,D,20240409,000000,7.98,8.48,7.85,8.28,34501,0
+CPSS.US,D,20240410,000000,8.01,8.86,7.65,8.58,37535,0
+CPSS.US,D,20240411,000000,8.79,9.3175,8.6,9.24,53695,0
+CPSS.US,D,20240412,000000,9.15,9.26,9.0198,9.13,26533,0
+CPSS.US,D,20240415,000000,9.1,9.1,8.54,8.83,27941,0
+CPSS.US,D,20240416,000000,8.53,9.1763,8.53,8.63,37292,0
+CPSS.US,D,20240417,000000,8.61,8.944,8.3,8.48,31184,0
+CPSS.US,D,20240418,000000,8.44,8.9203,8.44,8.64,34709,0
+CPSS.US,D,20240419,000000,8.52,9.075,8.52,8.99,29900,0
+CPSS.US,D,20240422,000000,8.96,9,8.52,8.52,15582,0
+CPSS.US,D,20240423,000000,8.5,8.92,8.44,8.54,27737,0
+CPSS.US,D,20240424,000000,8.51,8.85,8.51,8.84,23732,0
+CPSS.US,D,20240425,000000,8.7,8.75,8.53,8.59,21200,0
+CPSS.US,D,20240426,000000,8.61,8.73,8.44,8.59,7276,0
+CPSS.US,D,20240429,000000,8.5,8.67,8.45,8.49,13152,0
+CPSS.US,D,20240430,000000,8.54,8.8599,8.4,8.56,35699,0
+CPSS.US,D,20240501,000000,8.59,8.95,8.58,8.75,27551,0
+CPSS.US,D,20240502,000000,8.9,8.985,8.6301,8.78,30769,0
+CPSS.US,D,20240503,000000,8.66,9.1399,8.66,8.91,28040,0
+CPSS.US,D,20240506,000000,8.86,8.91,8.73,8.82,10794,0
+CPSS.US,D,20240507,000000,8.76,8.95,8.56,8.56,19685,0
+CPSS.US,D,20240508,000000,8.58,8.9,8.58,8.64,20048,0
+CPSS.US,D,20240509,000000,8.52,8.79,8.52,8.69,31123,0
+CPSS.US,D,20240510,000000,8.59,8.64,8.1301,8.21,13228,0
+CPSS.US,D,20240513,000000,8.34,8.55,8.17,8.17,36375,0
+CPSS.US,D,20240514,000000,8.34,8.5,7.35,7.605,69450,0
+CPSS.US,D,20240515,000000,7.73,8.61,7.67,8.24,81400,0
+CPSS.US,D,20240516,000000,8.39,8.6,8.28,8.54,14561,0
+CPSS.US,D,20240517,000000,8.58,8.65,8.3,8.6,11315,0
+CPSS.US,D,20240520,000000,8.35,8.59,8.32,8.44,29224,0
+CPSS.US,D,20240521,000000,8.4811,8.56,8.37,8.44,19005,0
+CPSS.US,D,20240522,000000,8.18,8.72,8.18,8.72,21598,0
+CPSS.US,D,20240523,000000,8.71,8.71,8.215,8.26,20378,0
+CPSS.US,D,20240524,000000,8.2292,8.2292,8.03,8.14,10851,0
+CPSS.US,D,20240528,000000,8.29,8.29,7.88,7.93,17029,0
+CPSS.US,D,20240529,000000,7.81,8.05,7.03,7.87,33867,0
+CPSS.US,D,20240530,000000,8,8.09,7.85,8,8074,0
+CPSS.US,D,20240531,000000,8.01,8.6,8.01,8.28,67772,0
+CPSS.US,D,20240603,000000,8.48,8.48,8.025,8.25,26688,0
+CPSS.US,D,20240604,000000,8.315,8.34,8.11,8.11,13848,0
+CPSS.US,D,20240605,000000,8.17,8.2,7.88,8.17,18974,0
+CPSS.US,D,20240606,000000,8.1,8.98,7.97,8.35,53432,0
+CPSS.US,D,20240607,000000,8.3,8.5,8.08,8.32,18290,0
+CPSS.US,D,20240610,000000,8.25,8.44,8.103,8.4,9985,0
+CPSS.US,D,20240611,000000,8.44,8.9513,8.281,8.54,52720,0
+CPSS.US,D,20240612,000000,8.7,9.17,8.577,8.82,37740,0
+CPSS.US,D,20240613,000000,8.74,9.4,8.6961,8.98,50837,0
+CPSS.US,D,20240614,000000,8.94,9.17,8.785,8.97,46116,0
+CPSS.US,D,20240617,000000,8.84,9.16,8.4822,8.65,71285,0
+CPSS.US,D,20240618,000000,8.64,8.81,8.46,8.49,36617,0
+CPSS.US,D,20240620,000000,8.72,8.8177,8.48,8.56,22165,0
+CPSS.US,D,20240621,000000,8.61,9.183,8.522,8.93,82763,0
+CPSS.US,D,20240624,000000,8.95,9.1,8.76,8.96,40625,0
+CPSS.US,D,20240625,000000,9.04,9.45,8.92,8.95,49100,0
+CPSS.US,D,20240626,000000,8.95,10.3,8.78,9.56,59085,0
+CPSS.US,D,20240627,000000,9.57,9.88,9.17,9.34,60644,0
+CPSS.US,D,20240628,000000,9.47,9.83,9.19,9.8,138084,0
+CPSS.US,D,20240701,000000,9.76,10.35,9.56,10.03,66703,0
+CPSS.US,D,20240702,000000,9.98,10.01,9.65,9.65,15288,0
+CPSS.US,D,20240703,000000,9.93,9.93,9.57,9.77,6462,0
+CPSS.US,D,20240705,000000,9.73,9.785,9.4,9.47,36884,0
+CPSS.US,D,20240708,000000,9.54,9.54,9.3,9.48,15125,0
+CPSS.US,D,20240709,000000,9.39,9.705,9.31,9.44,25281,0
+CPSS.US,D,20240710,000000,9.39,9.91,9.39,9.5,15263,0
+CPSS.US,D,20240711,000000,9.7,10.23,9.68,10.23,34756,0
+CPSS.US,D,20240712,000000,10.16,10.41,9.8,10.07,49975,0
+CPSS.US,D,20240715,000000,10.08,10.2,9.56,9.58,45977,0
+CPSS.US,D,20240716,000000,9.72,10.49,9.64,10.49,41632,0
+CPSS.US,D,20240717,000000,10.4584,11.4,10.215,11.36,69370,0
+CPSS.US,D,20240718,000000,11.42,12.04,11.01,11.14,84747,0
+CPSS.US,D,20240719,000000,11.14,11.5,10.75,11.1,24486,0
+CPSS.US,D,20240722,000000,11,11.025,10.15,10.75,33496,0
+CPSS.US,D,20240723,000000,10.68,10.74,9.9557,10.22,51699,0
+CPSS.US,D,20240724,000000,10.48,10.48,9.916,10.08,64131,0
+CPSS.US,D,20240725,000000,10.19,10.8917,10.0906,10.49,56303,0
+CPSS.US,D,20240726,000000,10.51,10.51,9.88,10,78423,0
+CPSS.US,D,20240729,000000,10.01,10.255,9.54,9.67,18560,0
+CPSS.US,D,20240730,000000,9.84,10.07,9.44,10,13138,0
+CPSS.US,D,20240731,000000,10,10.09,9.14,9.46,31091,0
+CPSS.US,D,20240801,000000,9.39,9.64,9.2592,9.45,38406,0
+CPSS.US,D,20240802,000000,9.17,9.36,8.6,8.61,34109,0
+CPSS.US,D,20240805,000000,8.42,8.65,8.155,8.35,58975,0
+CPSS.US,D,20240806,000000,8.36,8.75,8.245,8.63,78120,0
+CPSS.US,D,20240807,000000,8.64,9.19,8.23,8.23,60361,0
+CPSS.US,D,20240808,000000,8.5382,8.65,8.215,8.54,37511,0
+CPSS.US,D,20240809,000000,8.5,8.5,8.23,8.23,8875,0
+CPSS.US,D,20240812,000000,8.25,8.55,8.04,8.04,16167,0
+CPSS.US,D,20240813,000000,8.25,8.26,8.17,8.26,7297,0
+CPSS.US,D,20240814,000000,8.19,8.25,8.17,8.22,4819,0
+CPSS.US,D,20240815,000000,8.46,8.77,8.38,8.68,27685,0
+CPSS.US,D,20240816,000000,8.72,9.22,8.585,8.83,27943,0
+CPSS.US,D,20240819,000000,8.66,8.81,8.66,8.71,10901,0
+CPSS.US,D,20240820,000000,8.65,8.96,8.28,8.46,71903,0
+CPSS.US,D,20240821,000000,8.48,8.68,8.21,8.66,22557,0
+CPSS.US,D,20240822,000000,8.42,8.65,8.3042,8.58,29887,0
+CPSS.US,D,20240823,000000,8.58,9.48,8.35,8.4,98728,0
+CPSS.US,D,20240826,000000,8.42,8.54,8.26,8.38,37916,0
+CPSS.US,D,20240827,000000,8.48,8.57,8.18,8.3,19485,0
+CPSS.US,D,20240828,000000,8.39,8.48,8.2311,8.25,59056,0
+CPSS.US,D,20240829,000000,8.42,8.42,8.22,8.24,39211,0
+CPSS.US,D,20240830,000000,8.33,8.42,8.17,8.25,37938,0
+CPSS.US,D,20240903,000000,8.4,8.4,8.18,8.24,16829,0
+CPSS.US,D,20240904,000000,8.19,8.38,8.06,8.29,15933,0
+CPSS.US,D,20240905,000000,8.37,8.79,8.15,8.57,29287,0
+CPSS.US,D,20240906,000000,8.66,9.17,8.595,9,367616,0
+CPSS.US,D,20240909,000000,9.03,9.3822,8.78,9.3,30662,0
+CPSS.US,D,20240910,000000,9.39,9.96,9.15,9.85,70872,0
+CPSS.US,D,20240911,000000,9.51,9.52,9.15,9.48,34230,0
+CPSS.US,D,20240912,000000,9.42,9.61,9.25,9.42,33640,0
+CPSS.US,D,20240913,000000,9.5,9.76,9.21,9.58,15648,0
+CPSS.US,D,20240916,000000,9.5,9.81,9.405,9.79,94620,0
+CPSS.US,D,20240917,000000,9.52,9.85,9.44,9.61,61080,0
+CPSS.US,D,20240918,000000,9.67,10.1947,9.5301,9.74,36714,0
+CPSS.US,D,20240919,000000,9.92,10.15,9.73,9.98,27679,0
+CPSS.US,D,20240920,000000,9.77,10,9.57,9.9,67900,0
+CPSS.US,D,20240923,000000,9.93,9.93,9.55,9.63,71940,0
+CPSS.US,D,20240924,000000,9.71,9.72,9.5579,9.66,22207,0
+CPSS.US,D,20240925,000000,9.58,9.58,9.27,9.38,12757,0
+CPSS.US,D,20240926,000000,9.49,9.78,9.4825,9.71,18678,0
+CPSS.US,D,20240927,000000,9.59,9.6327,9.4083,9.44,22039,0
+CPSS.US,D,20240930,000000,9.51,9.65,9.25,9.38,21409,0
+CPSS.US,D,20241001,000000,9.66,9.68,9.162,9.39,33251,0
+CPSS.US,D,20241002,000000,9.16,9.41,9.13,9.31,22860,0
+CPSS.US,D,20241003,000000,9.31,9.31,9.07,9.12,15996,0
+CPSS.US,D,20241004,000000,9.27,9.44,9.21,9.39,14821,0
+CPSS.US,D,20241007,000000,9.37,9.65,9.27,9.44,36174,0
+CPSS.US,D,20241008,000000,9.4,9.5,9.28,9.48,19318,0
+CPSS.US,D,20241009,000000,9.55,9.55,9.31,9.49,14657,0
+CPSS.US,D,20241010,000000,9.46,9.59,9.31,9.47,11478,0
+CPSS.US,D,20241011,000000,9.43,9.48,9.415,9.45,16335,0
+CPSS.US,D,20241014,000000,9.39,9.6,9.37,9.37,10821,0
+CPSS.US,D,20241015,000000,9.465,9.73,9.46,9.46,29213,0
+CPSS.US,D,20241016,000000,9.54,9.73,9.42,9.66,25172,0
+CPSS.US,D,20241017,000000,9.7,10.03,9.57,10.01,34057,0
+CPSS.US,D,20241018,000000,10.02,10.0299,9.65,9.65,22524,0
+CPSS.US,D,20241021,000000,9.8399,9.8399,9.5201,9.57,23778,0
+CPSS.US,D,20241022,000000,9.51,9.84,9.5,9.64,8683,0
+CPSS.US,D,20241023,000000,9.55,9.96,9.54,9.95,12078,0
+CPSS.US,D,20241024,000000,9.93,9.93,9.77,9.77,11174,0
+CPSS.US,D,20241025,000000,9.75,10.03,9.66,9.84,30723,0
+CPSS.US,D,20241028,000000,9.87,10.13,9.85,10.03,10731,0
+CPSS.US,D,20241029,000000,9.95,10.08,9.793,10.07,9724,0
+CPSS.US,D,20241030,000000,9.975,10.09,9.89,10.03,13189,0
+CPSS.US,D,20241031,000000,9.78,10.07,9.65,10.01,15723,0
+CPSS.US,D,20241101,000000,9.8,10.11,9.77,10.01,28525,0
+CPSS.US,D,20241104,000000,10,10.17,9.8101,9.98,18145,0
+CPSS.US,D,20241105,000000,10.11,10.63,10.11,10.62,13423,0
+CPSS.US,D,20241106,000000,10.62,11.35,10.62,11.19,85825,0
+CPSS.US,D,20241107,000000,11.17,11.3,10.75,11.08,126271,0
+CPSS.US,D,20241108,000000,11.2,11.2,10.93,10.99,32132,0
+CPSS.US,D,20241111,000000,11.17,11.17,10.475,10.55,114864,0
+CPSS.US,D,20241112,000000,10.515,10.54,9.83,9.94,102991,0
+CPSS.US,D,20241113,000000,9.98,10.3,9.925,10.17,32366,0
+CPSS.US,D,20241114,000000,10.28,10.55,10.26,10.44,25459,0
+CPSS.US,D,20241115,000000,10.52,10.59,10.25,10.57,31169,0
+CPSS.US,D,20241118,000000,10.565,10.69,10.37,10.55,43279,0
+CPSS.US,D,20241119,000000,10.32,10.6,10.2899,10.4,17146,0
+CPSS.US,D,20241120,000000,10.25,10.67,10.25,10.59,20797,0
+CPSS.US,D,20241121,000000,10.5,10.74,10.18,10.66,86628,0
+CPSS.US,D,20241122,000000,10.72,10.72,10.325,10.55,37827,0
+CPSS.US,D,20241125,000000,10.55,10.99,10.54,10.61,33126,0
+CPSS.US,D,20241126,000000,10.35,10.6057,10.22,10.36,29393,0
+CPSS.US,D,20241127,000000,10.11,10.32,10.07,10.22,14987,0
+CPSS.US,D,20241129,000000,10.105,10.54,10.105,10.36,10387,0
+CPSS.US,D,20241202,000000,10.48,10.72,10.05,10.57,41115,0
+CPSS.US,D,20241203,000000,10.66,10.8,10.42,10.57,53675,0
+CPSS.US,D,20241204,000000,10.42,10.71,10.33,10.66,49189,0
+CPSS.US,D,20241205,000000,10.505,10.79,10.505,10.62,21154,0
+CPSS.US,D,20241206,000000,10.43,10.62,10.43,10.57,22359,0
+CPSS.US,D,20241209,000000,10.7,10.84,10.7,10.73,11249,0
+CPSS.US,D,20241210,000000,10.8,10.86,10.57,10.67,20860,0
+CPSS.US,D,20241211,000000,10.72,11.13,10.66,10.94,15016,0
+CPSS.US,D,20241212,000000,10.91,11.3,10.7204,10.89,32425,0
+CPSS.US,D,20241213,000000,10.76,11.03,10.7201,11.01,28698,0
+CPSS.US,D,20241216,000000,10.93,11.02,10.54,10.87,12313,0
+CPSS.US,D,20241217,000000,10.94,10.98,10.7,10.94,10923,0
+CPSS.US,D,20241218,000000,10.95,11.38,10.75,10.89,38884,0
+CPSS.US,D,20241219,000000,10.89,10.89,10.55,10.58,41920,0
+CPSS.US,D,20241220,000000,10.51,10.96,10.45,10.46,55373,0
+CPSS.US,D,20241223,000000,10.3,10.54,10.26,10.51,10192,0
+CPSS.US,D,20241224,000000,10.63,10.69,10.56,10.58,4470,0
+CPSS.US,D,20241226,000000,10.47,10.67,10.47,10.64,15829,0
+CPSS.US,D,20241227,000000,10.7,10.775,10.53,10.53,17048,0
+CPSS.US,D,20241230,000000,10.45,10.925,10.45,10.65,19016,0
+CPSS.US,D,20241231,000000,10.68,11.125,10.6701,10.86,17596,0
+CPSS.US,D,20250102,000000,10.97,11.27,10.6,10.65,26471,0
+CPSS.US,D,20250103,000000,10.61,10.99,10.61,10.98,16102,0
+CPSS.US,D,20250106,000000,11.02,11.25,11.02,11.12,22819,0
+CPSS.US,D,20250107,000000,11.12,11.45,11.06,11.28,53420,0
+CPSS.US,D,20250108,000000,11.32,11.4,11.2,11.32,17680,0
+CPSS.US,D,20250110,000000,11.18,11.24,10.91,10.91,49522,0
+CPSS.US,D,20250113,000000,10.79,11.04,10.715,11.03,21996,0
+CPSS.US,D,20250114,000000,10.84,10.89,10.715,10.86,8578,0
+CPSS.US,D,20250115,000000,10.93,11.18,10.93,11.18,11893,0
+CPSS.US,D,20250116,000000,11.09,11.3253,11.09,11.32,17190,0
+CPSS.US,D,20250117,000000,11.37,11.52,11.22,11.38,22042,0
+CPSS.US,D,20250121,000000,11.3,11.46,11.3,11.36,20412,0
+CPSS.US,D,20250122,000000,11.2,11.45,10.5448,11.39,37496,0
+CPSS.US,D,20250123,000000,11.4,11.5,11.35,11.5,20812,0
+CPSS.US,D,20250124,000000,11.4,11.74,11.4,11.72,21666,0
+CPSS.US,D,20250127,000000,11.64,11.8701,11.64,11.74,24097,0
+CPSS.US,D,20250128,000000,11.72,12.16,11.66,11.93,42057,0
+CPSS.US,D,20250129,000000,12.05,12.44,11.3301,12.43,45936,0
+CPSS.US,D,20250130,000000,12.43,12.5,12.33,12.44,25445,0
+CPSS.US,D,20250131,000000,12.53,12.73,11.72,11.86,199923,0
+CPSS.US,D,20250203,000000,11.59,12.2271,11.01,11.69,38204,0
+CPSS.US,D,20250204,000000,11.58,11.58,11.26,11.29,8625,0
+CPSS.US,D,20250205,000000,11.18,11.61,11.1401,11.4,16369,0
+CPSS.US,D,20250206,000000,11.3,11.35,11.11,11.28,13691,0
+CPSS.US,D,20250207,000000,10.99,11.4078,10.99,11.03,19860,0
+CPSS.US,D,20250210,000000,11.04,11.18,11.04,11.09,13098,0
+CPSS.US,D,20250211,000000,11.01,11.345,11.01,11.07,14053,0
+CPSS.US,D,20250212,000000,10.94,11.32,10.94,11.02,15147,0
+CPSS.US,D,20250213,000000,11.06,11.08,10.7,11.08,8556,0
+CPSS.US,D,20250214,000000,11.2153,11.2614,10.71,10.95,12249,0
+CPSS.US,D,20250218,000000,11,11.38,10.952,11.24,22172,0
+CPSS.US,D,20250219,000000,11.3,11.67,11.07,11.67,17053,0
+CPSS.US,D,20250220,000000,11.28,11.41,11.28,11.33,14499,0
+CPSS.US,D,20250221,000000,11.42,11.42,10.52,10.52,15365,0
+CPSS.US,D,20250224,000000,10.61,11.05,10.15,10.29,10517,0
+CPSS.US,D,20250225,000000,10.35,10.47,10.15,10.15,15185,0
+CPSS.US,D,20250226,000000,10.27,10.68,9.72,10.02,18885,0
+CPSS.US,D,20250227,000000,10.07,10.07,9.7,9.81,7574,0
+CPSS.US,D,20250228,000000,9.63,10.13,9.63,10,8939,0
+CPSS.US,D,20250303,000000,10,10.5,9.64,9.66,19364,0
+CPSS.US,D,20250304,000000,9.3418,9.55,9.25,9.37,35181,0
+CPSS.US,D,20250305,000000,9.45,9.45,9.115,9.37,15413,0
+CPSS.US,D,20250306,000000,9.39,9.55,9.32,9.55,12171,0
+CPSS.US,D,20250307,000000,9.3258,9.55,9.3258,9.41,27395,0
+CPSS.US,D,20250310,000000,9.37,9.67,9.105,9.11,24070,0
+CPSS.US,D,20250311,000000,9.26,9.56,8.37,9.2,21041,0
+CPSS.US,D,20250312,000000,9.37,9.37,8.79,9.27,35658,0
+CPSS.US,D,20250313,000000,9.18,9.205,8.35,8.51,12241,0
+CPSS.US,D,20250314,000000,8.69,8.88,8.6,8.685,6954,0
+CPSS.US,D,20250317,000000,8.68,8.85,8.2839,8.45,10895,0
+CPSS.US,D,20250318,000000,8.47,8.53,8.1613,8.53,13610,0
+CPSS.US,D,20250319,000000,8.61,8.87,8.59,8.76,6565,0
+CPSS.US,D,20250320,000000,8.8,8.98,8.75,8.98,23579,0
+CPSS.US,D,20250321,000000,8.81,9.21,8.51,8.92,51458,0
+CPSS.US,D,20250324,000000,9.1,9.1,8.6127,9.01,10699,0
+CPSS.US,D,20250325,000000,8.94,9.24,8.5,8.5,22515,0
+CPSS.US,D,20250326,000000,8.59,8.67,8.58,8.67,7768,0
+CPSS.US,D,20250327,000000,8.49,9.04,8.49,9.03,15218,0
+CPSS.US,D,20250328,000000,8.895,8.895,8.755,8.79,5907,0
+CPSS.US,D,20250331,000000,8.61,8.9,8.61,8.67,22419,0
+CPSS.US,D,20250401,000000,8.55,8.58,8.42,8.44,8213,0
+CPSS.US,D,20250402,000000,8.49,8.61,8.25,8.61,9351,0
+CPSS.US,D,20250403,000000,8.25,8.8,8.25,8.76,44630,0
+CPSS.US,D,20250404,000000,8.55,9.4,8.38,9.4,49325,0
+CPSS.US,D,20250407,000000,9.685,10.08,9,10.03,62070,0
+CPSS.US,D,20250408,000000,10.03,10.5099,8.97,8.98,24861,0
+CPSS.US,D,20250409,000000,8.98,10.39,8.355,9.35,38203,0
+CPSS.US,D,20250410,000000,9.16,9.16,8.61,8.63,7437,0
+CPSS.US,D,20250411,000000,8.49,8.5,8.05,8.29,16135,0
+CPSS.US,D,20250414,000000,8.3,9.12,8.175,8.79,38339,0
+CPSS.US,D,20250415,000000,8.74,9.0498,8.49,8.49,10195,0
+CPSS.US,D,20250416,000000,8.39,8.625,8.04,8.41,22914,0
+CPSS.US,D,20250417,000000,8.4,8.48,8.25,8.32,9056,0
+CPSS.US,D,20250421,000000,7.99,8.29,7.99,8.09,14226,0
+CPSS.US,D,20250422,000000,8.2,8.56,8.115,8.39,10143,0
+CPSS.US,D,20250423,000000,8.49,8.7,8.22,8.68,18148,0
+CPSS.US,D,20250424,000000,8.68,8.8299,8.5,8.8,17226,0
+CPSS.US,D,20250425,000000,8.69,8.69,8.44,8.51,3791,0
+CPSS.US,D,20250428,000000,8.47,8.75,8.4,8.75,9939,0
+CPSS.US,D,20250429,000000,8.66,8.92,8.47,8.9,8139,0
+CPSS.US,D,20250430,000000,8.81,9.34,8.695,9.23,23752,0
+CPSS.US,D,20250501,000000,9.045,9.06,8.51,8.59,6941,0
+CPSS.US,D,20250502,000000,8.75,9.2,8.75,9.07,10413,0
+CPSS.US,D,20250505,000000,8.92,8.94,8.89,8.89,7981,0
+CPSS.US,D,20250506,000000,8.88,9.09,8.76,9.04,5971,0
+CPSS.US,D,20250507,000000,9.0252,9.145,8.955,9.12,14851,0
+CPSS.US,D,20250508,000000,9.15,10.0099,9.15,9.88,13685,0
+CPSS.US,D,20250509,000000,9.36,9.43,9.24,9.35,7194,0
+CPSS.US,D,20250512,000000,9.78,9.78,9.4,9.6,14365,0
+CPSS.US,D,20250513,000000,9.8,10,9.49,9.65,29809,0
+CPSS.US,D,20250514,000000,9.42,9.6,9.12,9.4,27846,0
+CPSS.US,D,20250515,000000,9.4,9.4,9.09,9.09,9592,0
+CPSS.US,D,20250516,000000,9.1,9.1,8.85,8.85,16772,0
+CPSS.US,D,20250519,000000,8.77,8.785,8.7,8.76,3959,0
+CPSS.US,D,20250520,000000,8.61,8.9,8.56,8.79,6899,0
+CPSS.US,D,20250521,000000,8.62,8.84,8.62,8.81,13237,0
+CPSS.US,D,20250522,000000,8.795,8.99,8.705,8.99,15568,0
+CPSS.US,D,20250523,000000,8.96,8.98,8.756,8.77,8399,0
+CPSS.US,D,20250527,000000,8.68,9.01,8.68,9.01,7071,0
+CPSS.US,D,20250528,000000,9,9.06,8.86,8.86,9903,0
+CPSS.US,D,20250529,000000,9.09,9.09,8.79,9.09,9510,0
+CPSS.US,D,20250530,000000,8.7783,9.15,8.7783,9.05,16182,0
+CPSS.US,D,20250602,000000,9.02,9.21,8.7322,9.21,9298,0
+CPSS.US,D,20250603,000000,9.49,9.49,9.28,9.29,9408,0
+CPSS.US,D,20250604,000000,9.32,9.365,9.3,9.36,10481,0
+CPSS.US,D,20250605,000000,9.305,9.53,9.305,9.47,8351,0
+CPSS.US,D,20250606,000000,9.57,9.95,9.46,9.55,18911,0
+CPSS.US,D,20250609,000000,9.68,9.83,9.45,9.57,22734,0
+CPSS.US,D,20250610,000000,9.63,9.7,9.6,9.66,13532,0
+CPSS.US,D,20250611,000000,9.78,10,9.78,10,33332,0
+CPSS.US,D,20250612,000000,9.99,10.1,9.96,10.1,30674,0
+CPSS.US,D,20250613,000000,9.91,10.17,9.91,9.95,20256,0
+CPSS.US,D,20250616,000000,9.68,9.9651,9.68,9.74,13531,0
+CPSS.US,D,20250617,000000,9.76,9.9,9.61,9.7,27962,0
+CPSS.US,D,20250618,000000,9.7,9.88,9.605,9.64,18440,0
+CPSS.US,D,20250620,000000,9.75,9.95,9.64,9.64,26037,0
+CPSS.US,D,20250623,000000,9.79,10.08,9.79,9.93,18131,0
+CPSS.US,D,20250624,000000,10,10,9.8331,9.88,16216,0
+CPSS.US,D,20250625,000000,9.83,10.18,9.83,9.93,18095,0
+CPSS.US,D,20250626,000000,10,10.09,9.73,9.93,14904,0
+CPSS.US,D,20250627,000000,9.975,10.12,9.92,10.08,98998,0
+CPSS.US,D,20250630,000000,10.1,10.15,9.83,9.83,26262,0
+CPSS.US,D,20250701,000000,9.86,10.21,9.7533,10.09,28025,0
+CPSS.US,D,20250702,000000,9.935,10.175,9.935,10.1,11675,0
+CPSS.US,D,20250703,000000,10.21,10.22,9.8,10.01,20147,0
+CPSS.US,D,20250707,000000,9.79,10.005,9.79,9.82,13118,0
+CPSS.US,D,20250708,000000,10.01,10.18,9.8,9.8,22013,0
+CPSS.US,D,20250709,000000,9.97,10.03,9.97,10.03,4540,0
+CPSS.US,D,20250710,000000,9.825,10.1174,9.78,10.07,13006,0
+CPSS.US,D,20250711,000000,10.01,10.0484,9.6327,9.73,23736,0
+CPSS.US,D,20250714,000000,9.75,9.8299,9.64,9.64,8091,0
+CPSS.US,D,20250715,000000,9.7,9.7299,9.28,9.28,17764,0
+CPSS.US,D,20250716,000000,9.2596,9.55,9.235,9.47,47691,0
+CPSS.US,D,20250717,000000,9.44,9.44,9.28,9.37,15776,0
+CPSS.US,D,20250718,000000,9.46,9.46,9.04,9.07,11900,0
+CPSS.US,D,20250721,000000,9.14,9.23,8.84,8.85,12950,0
+CPSS.US,D,20250722,000000,8.83,9.09,8.68,8.68,16623,0
+CPSS.US,D,20250723,000000,8.6502,9.13,8.65,9.13,14857,0
+CPSS.US,D,20250724,000000,9.2419,9.2419,8.87,9.12,7101,0
+CPSS.US,D,20250725,000000,8.72,9.1,8.72,9.1,10805,0
+CPSS.US,D,20250728,000000,9.05,9.05,8.94,8.97,9657,0
+CPSS.US,D,20250729,000000,9.11,9.18,8.75,8.75,12678,0
+CPSS.US,D,20250730,000000,8.72,8.78,8.3,8.3,11903,0
+CPSS.US,D,20250731,000000,8.3,8.3525,7.8,7.9,18506,0
+CPSS.US,D,20250801,000000,7.88,8.39,7.84,8.02,30158,0
+CPSS.US,D,20250804,000000,7.91,8.22,7.91,8.22,8400,0
+CPSS.US,D,20250805,000000,7.865,8.13,7.865,8.04,12494,0
+CPSS.US,D,20250806,000000,8.6505,8.6505,7.87,7.87,9062,0
+CPSS.US,D,20250807,000000,8.05,8.05,7.82,7.98,7716,0
+CPSS.US,D,20250808,000000,7.95,8.07,7.95,8.02,10965,0
+CPSS.US,D,20250811,000000,8.18,8.49,7.9268,8.22,11486,0
+CPSS.US,D,20250812,000000,8.39,8.48,8.15,8.25,20724,0
+CPSS.US,D,20250813,000000,8.18,8.75,8.18,8.74,22093,0
+CPSS.US,D,20250814,000000,8.5399,8.5399,8.39,8.39,8974,0
+CPSS.US,D,20250815,000000,8.48,8.48,8.01,8.01,11090,0
+CPSS.US,D,20250818,000000,8.0566,8.41,8.0566,8.34,5698,0
+CPSS.US,D,20250819,000000,8.35,8.59,7.99,8.44,31833,0
+CPSS.US,D,20250820,000000,8.42,8.52,8.3,8.39,9163,0
+CPSS.US,D,20250821,000000,8.144,8.29,8.144,8.27,3647,0
+CPSS.US,D,20250822,000000,8.53,8.58,8.3864,8.47,28702,0
+CPSS.US,D,20250825,000000,8.61,8.61,8.3,8.3,23652,0
+CPSS.US,D,20250826,000000,8.29,8.29,8.12,8.15,8475,0
+CPSS.US,D,20250827,000000,8.16,8.2794,8.14,8.16,10195,0
+CPSS.US,D,20250828,000000,8.16,8.16,8.05,8.06,6485,0
+CPSS.US,D,20250829,000000,8.05,8.0761,7.95,7.99,7447,0
+CPSS.US,D,20250902,000000,7.8,7.895,6.667,7.77,16346,0
+CPSS.US,D,20250903,000000,7.75,7.7897,7.22,7.28,28849,0
+CPSS.US,D,20250904,000000,7.15,7.5,7.15,7.4,29217,0
+CPSS.US,D,20250905,000000,7.43,7.74,7.3,7.74,19042,0
+CPSS.US,D,20250908,000000,7.66,7.98,7.64,7.97,26903,0
+CPSS.US,D,20250909,000000,7.91,8.37,7.785,8.19,18418,0
+CPSS.US,D,20250910,000000,8.2,8.41,8.2,8.32,11185,0
+CPSS.US,D,20250911,000000,8.22,8.83,8.125,8.83,22723,0
+CPSS.US,D,20250912,000000,8.83,8.83,8.48,8.53,14221,0
+CPSS.US,D,20250915,000000,8.71,8.94,8.62,8.62,22089,0
+CPSS.US,D,20250916,000000,8.44,8.91,8.42,8.49,20210,0
+CPSS.US,D,20250917,000000,7.9955,8.58,7.9955,8.06,32261,0
+CPSS.US,D,20250918,000000,8.23,8.53,8.06,8.24,22963,0
+CPSS.US,D,20250919,000000,8.26,8.5023,7.68,8.15,68821,0
+CPSS.US,D,20250922,000000,8.275,8.275,7.66,7.99,36608,0
+CPSS.US,D,20250923,000000,7.93,8.18,7.93,8,15507,0
+CPSS.US,D,20250924,000000,8.07,8.12,7.8997,8.06,8809,0
+CPSS.US,D,20250925,000000,7.87,8,7.59,7.71,21816,0
+CPSS.US,D,20250926,000000,7.67,7.915,7.4,7.86,12321,0
+CPSS.US,D,20250929,000000,7.95,7.97,7.57,7.62,4661,0
+CPSS.US,D,20250930,000000,7.51,7.74,7.48,7.55,10270,0
+CPSS.US,D,20251001,000000,7.53,7.76,7.51,7.6,12641,0
+CPSS.US,D,20251002,000000,7.58,7.77,7.3,7.3,20372,0
+CPSS.US,D,20251003,000000,7.6899,7.8,7.65,7.72,9347,0
+CPSS.US,D,20251006,000000,7.69,7.75,7.59,7.66,15696,0
+CPSS.US,D,20251007,000000,7.4,7.99,7.4,7.86,17958,0
+CPSS.US,D,20251008,000000,7.87,7.93,7.83,7.86,10677,0
+CPSS.US,D,20251009,000000,7.85,8.18,7.53,7.87,20403,0
+CPSS.US,D,20251010,000000,7.87,8.36,7.6,7.6,44711,0
+CPSS.US,D,20251013,000000,7.76,7.995,7.41,7.71,31831,0
+CPSS.US,D,20251014,000000,7.55,7.8,7.44,7.45,24938,0
+CPSS.US,D,20251015,000000,7.54,8.29,7.47,8.11,87225,0
+CPSS.US,D,20251016,000000,8.125,8.28,7.945,8.1,32791,0
+CPSS.US,D,20251017,000000,7.96,8.2,7.9502,7.97,18210,0
+CPSS.US,D,20251020,000000,8.05,8.05,7.7,7.81,18655,0
+CPSS.US,D,20251021,000000,7.8,7.89,7.39,7.39,29982,0
+CPSS.US,D,20251022,000000,7.39,8.09,7.39,8.01,22070,0
+CPSS.US,D,20251023,000000,8,8.32,7.875,8.09,25209,0
+CPSS.US,D,20251024,000000,8.01,8.3,7.775,8.1,13057,0
+CPSS.US,D,20251027,000000,8.08,8.2856,7.81,7.81,18732,0
+CPSS.US,D,20251028,000000,7.81,8.2,7.68,7.88,51122,0
+CPSS.US,D,20251029,000000,7.82,7.89,7.605,7.76,18220,0
+CPSS.US,D,20251030,000000,7.99,8.42,7.94,8.16,38183,0
+CPSS.US,D,20251031,000000,8.06,8.5,7.99,8.4,29091,0
+CPSS.US,D,20251103,000000,8.2,8.58,8.15,8.45,28341,0
+CPSS.US,D,20251104,000000,8.41,8.55,8.16,8.16,12506,0
+CPSS.US,D,20251105,000000,8.39,8.49,8.27,8.49,17370,0
+CPSS.US,D,20251106,000000,8.42,8.5859,8.41,8.48,15675,0
+CPSS.US,D,20251107,000000,8.48,8.8,8.36,8.67,57403,0
+CPSS.US,D,20251110,000000,8.705,8.81,8.63,8.67,24546,0
+CPSS.US,D,20251111,000000,8.58,8.63,7.66,7.95,27637,0
+CPSS.US,D,20251112,000000,7.9,8.13,7.67,8.07,16945,0
+CPSS.US,D,20251113,000000,8.07,8.455,8.07,8.31,12718,0
+CPSS.US,D,20251114,000000,8.29,8.455,8.21,8.39,13700,0
+CPSS.US,D,20251117,000000,8.29,8.41,7.88,8.04,52408,0
+CPSS.US,D,20251118,000000,8.08,8.245,7.65,8.08,33695,0
+CPSS.US,D,20251119,000000,7.93,8.36,7.93,8.21,16627,0
+CPSS.US,D,20251120,000000,8.37,8.455,8.16,8.25,16587,0
+CPSS.US,D,20251121,000000,8.22,8.58,8.19,8.36,38953,0
+CPSS.US,D,20251124,000000,8.43,8.43,8.23,8.34,13891,0
+CPSS.US,D,20251125,000000,8.34,8.51,8.34,8.38,16570,0
+CPSS.US,D,20251126,000000,8.32,8.41,8.25,8.295,21126,0
+CPSS.US,D,20251128,000000,8.19,8.27,8.19,8.27,5351,0
+CPSS.US,D,20251201,000000,8.2,8.29,8.03,8.03,12163,0
+CPSS.US,D,20251202,000000,8.075,8.14,8.07,8.08,8408,0
+CPSS.US,D,20251203,000000,8.205,8.58,8.205,8.56,19398,0
+CPSS.US,D,20251204,000000,8.58,8.7,8.55,8.69,16899,0
+CPSS.US,D,20251205,000000,8.71,8.74,8.58,8.6,13538,0
+CPSS.US,D,20251208,000000,8.47,8.66,8.47,8.48,15536,0
+CPSS.US,D,20251209,000000,8.46,9.12,8.39,8.93,64617,0
+CPSS.US,D,20251210,000000,8.81,9.23,8.76,9.18,38191,0
+CPSS.US,D,20251211,000000,9.2,9.44,9.16,9.24,21053,0
+CPSS.US,D,20251212,000000,9.34,9.48,9.195,9.2,24272,0
+CPSS.US,D,20251215,000000,9.17,9.48,9.17,9.48,13244,0
+CPSS.US,D,20251216,000000,9.49,9.73,9.29,9.67,19008,0
+CPSS.US,D,20251217,000000,9.33,9.575,9.3,9.51,13033,0
+CPSS.US,D,20251218,000000,9.64,9.64,9.3701,9.57,18273,0
+CPSS.US,D,20251219,000000,9.57,9.59,9.34,9.57,48671,0
+CPSS.US,D,20251222,000000,9.55,9.57,9.31,9.31,36676,0
+CPSS.US,D,20251223,000000,9.24,9.33,9.18,9.23,6781,0
+CPSS.US,D,20251224,000000,9.095,9.22,9.095,9.17,3845,0
+CPSS.US,D,20251226,000000,9.01,9.2399,9.01,9.13,14309,0
+CPSS.US,D,20251229,000000,9.12,9.33,9.12,9.31,19246,0
+CPSS.US,D,20251230,000000,9.25,9.38,9.0701,9.3,17900,0
+CPSS.US,D,20251231,000000,9.438,9.438,9.23,9.33,22050,0
+CPSS.US,D,20260102,000000,9.29,9.295,9.16,9.17,11360,0
+CPSS.US,D,20260105,000000,9.09,9.12,8.95,8.965,8712,0
+CPSS.US,D,20260106,000000,8.89,9.02,8.83,8.83,8443,0
+CPSS.US,D,20260107,000000,8.805,9.1,8.7001,9.04,10478,0
+CPSS.US,D,20260108,000000,8.97,9.2495,8.97,9.23,14276,0
+CPSS.US,D,20260109,000000,9.23,9.35,9.15,9.16,12374,0
+CPSS.US,D,20260112,000000,9.13,9.14,9,9.055,8223,0
+CPSS.US,D,20260113,000000,9.18,9.57,9.01,9.4,54013,0
+CPSS.US,D,20260114,000000,9.04,9.23,8.7048,9.03,13782,0
+CPSS.US,D,20260115,000000,8.88,9.225,8.88,9.14,15202,0
+CPSS.US,D,20260116,000000,9.14,9.14,8.6801,8.7,15112,0
+CPSS.US,D,20260120,000000,8.68,8.68,8.47,8.47,8293,0
+CPSS.US,D,20260121,000000,8.5,8.61,8.43,8.43,15414,0
+CPSS.US,D,20260122,000000,8.38,8.69,8.14,8.24,30968,0
+CPSS.US,D,20260123,000000,8.09,8.44,8.02,8.37,13102,0
+CPSS.US,D,20260126,000000,8.33,8.36,7.98,7.98,16983,0
+CPSS.US,D,20260127,000000,7.98,8.64,7.82,8.46,28606,0
+CPSS.US,D,20260128,000000,8.305,8.5,8.23,8.32,17394,0
+CPSS.US,D,20260129,000000,8.365,8.57,8.365,8.57,20910,0
+CPSS.US,D,20260130,000000,8.42,8.67,8.4,8.63,26943,0
+CPSS.US,D,20260202,000000,8.62,8.81,8.6,8.78,14491,0
+CPSS.US,D,20260203,000000,8.74,8.74,8.47,8.47,13981,0
+CPSS.US,D,20260204,000000,8.58,8.75,8.56,8.72,20098,0
+CPSS.US,D,20260205,000000,8.78,8.92,8.74,8.82,14868,0
+CPSS.US,D,20260206,000000,8.92,9.2,8.92,8.95,28816,0
+CPSS.US,D,20260209,000000,9.03,9.03,8.93,8.93,7120,0
+CPSS.US,D,20260210,000000,9.025,9.025,8.78,8.78,15341,0
+CPSS.US,D,20260211,000000,8.91,8.99,8.39,8.51,16277,0
+CPSS.US,D,20260212,000000,8.46,8.72,8.27,8.43,22259,0
+CPSS.US,D,20260213,000000,8.47,8.72,8.47,8.575,10838,0
+CPSS.US,D,20260217,000000,8.49,8.58,8.35,8.36,11586,0
+CPSS.US,D,20260218,000000,8.41,8.49,8.3341,8.41,8179,0
diff --git a/daily/us/nasdaq stocks/1/crdl.us.txt b/daily/us/nasdaq stocks/1/crdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62b0d621950870acca66d68ae3f04da131a5854b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crdl.us.txt	
@@ -0,0 +1,1136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRDL.US,D,20210811,000000,2.64,2.64,2.37,2.5,79417,0
+CRDL.US,D,20210812,000000,2.54,2.69,2.39,2.66,128680,0
+CRDL.US,D,20210813,000000,2.86,3.08,2.6201,2.7878,398034,0
+CRDL.US,D,20210816,000000,2.88,2.8957,2.58,2.6001,218762,0
+CRDL.US,D,20210817,000000,2.86,3.0799,2.65,3.02,1586891,0
+CRDL.US,D,20210818,000000,3.03,3.0745,2.75,2.95,400579,0
+CRDL.US,D,20210819,000000,2.85,2.965,2.75,2.83,188637,0
+CRDL.US,D,20210820,000000,2.98,2.98,2.82,2.8955,122028,0
+CRDL.US,D,20210823,000000,2.91,3.1,2.87,3.03,186596,0
+CRDL.US,D,20210824,000000,3,3.28,2.97,3.15,2264704,0
+CRDL.US,D,20210825,000000,3.0334,3.28,2.95,3.26,368748,0
+CRDL.US,D,20210826,000000,3.26,3.2996,3.1,3.19,175778,0
+CRDL.US,D,20210827,000000,3.23,3.93,3.19,3.52,1085326,0
+CRDL.US,D,20210830,000000,3.8,3.8,3.5249,3.66,651081,0
+CRDL.US,D,20210831,000000,3.6268,3.87,3.6192,3.74,673375,0
+CRDL.US,D,20210901,000000,3.651,3.73,3.44,3.64,441274,0
+CRDL.US,D,20210902,000000,3.7177,3.75,3.5,3.59,272341,0
+CRDL.US,D,20210903,000000,3.56,3.91,3.48,3.82,755686,0
+CRDL.US,D,20210907,000000,4,4.26,3.86,4.25,1522150,0
+CRDL.US,D,20210908,000000,4.2802,4.29,3.95,4.08,714084,0
+CRDL.US,D,20210909,000000,4.12,4.2699,3.95,4.09,791873,0
+CRDL.US,D,20210910,000000,4.17,4.17,4.01,4.06,508658,0
+CRDL.US,D,20210913,000000,4.1,4.1,3.605,3.68,960136,0
+CRDL.US,D,20210914,000000,3.58,3.85,3.52,3.62,504025,0
+CRDL.US,D,20210915,000000,3.6,3.96,3.52,3.93,853697,0
+CRDL.US,D,20210916,000000,3.9944,4.31,3.89,4.31,1369162,0
+CRDL.US,D,20210917,000000,4.2796,4.49,4.03,4.36,1139369,0
+CRDL.US,D,20210920,000000,4.12,4.2757,3.8501,3.91,904312,0
+CRDL.US,D,20210921,000000,4.16,4.16,3.94,4.02,604643,0
+CRDL.US,D,20210922,000000,4.1,4.26,3.98,4.16,878737,0
+CRDL.US,D,20210923,000000,4.26,4.31,4.16,4.23,589832,0
+CRDL.US,D,20210924,000000,4.32,4.595,4.13,4.53,1259923,0
+CRDL.US,D,20210927,000000,4.66,4.9,4.54,4.8,1808121,0
+CRDL.US,D,20210928,000000,4.85,4.85,4.4,4.45,973723,0
+CRDL.US,D,20210929,000000,4.42,4.55,4.2,4.23,883328,0
+CRDL.US,D,20210930,000000,4.2,4.27,3.98,4.15,834818,0
+CRDL.US,D,20211001,000000,4.1,4.13,3.87,3.95,799575,0
+CRDL.US,D,20211004,000000,3.8711,3.8935,3.5,3.55,894644,0
+CRDL.US,D,20211005,000000,3.66,3.709,3.48,3.64,349883,0
+CRDL.US,D,20211006,000000,3.49,3.69,3.29,3.36,600323,0
+CRDL.US,D,20211007,000000,3.5,3.57,3.33,3.4,453757,0
+CRDL.US,D,20211008,000000,3.36,3.4544,3.22,3.27,346212,0
+CRDL.US,D,20211011,000000,3.231,3.49,3.16,3.41,311032,0
+CRDL.US,D,20211012,000000,3.4,3.59,3.36,3.49,342727,0
+CRDL.US,D,20211013,000000,3.5,3.5,3.27,3.43,377986,0
+CRDL.US,D,20211014,000000,3.51,4.197,3.45,3.84,1536358,0
+CRDL.US,D,20211015,000000,3.95,4,3.56,3.93,905958,0
+CRDL.US,D,20211018,000000,3.95,4.55,3.95,4.36,2103007,0
+CRDL.US,D,20211019,000000,4.38,4.55,4.18,4.55,1068981,0
+CRDL.US,D,20211020,000000,4.56,4.96,4.3701,4.86,2304787,0
+CRDL.US,D,20211021,000000,4.9,4.9507,4.36,4.61,1315027,0
+CRDL.US,D,20211022,000000,4.62,4.6637,4.3,4.41,1151961,0
+CRDL.US,D,20211025,000000,4.5,4.5,4.13,4.38,1002327,0
+CRDL.US,D,20211026,000000,4.4,4.49,4.26,4.29,799216,0
+CRDL.US,D,20211027,000000,4.38,4.38,3.98,4.06,1476124,0
+CRDL.US,D,20211028,000000,4.1,4.15,3.93,4.05,460286,0
+CRDL.US,D,20211029,000000,4,4.06,3.57,3.62,889151,0
+CRDL.US,D,20211101,000000,3.72,3.8233,3.42,3.52,850066,0
+CRDL.US,D,20211102,000000,3.52,3.5711,3.31,3.41,881527,0
+CRDL.US,D,20211103,000000,2.68,2.73,2.49,2.55,6315912,0
+CRDL.US,D,20211104,000000,2.64,2.75,2.59,2.61,1894166,0
+CRDL.US,D,20211105,000000,2.61,2.63,2.46,2.55,925350,0
+CRDL.US,D,20211108,000000,2.54,2.63,2.51,2.55,1244548,0
+CRDL.US,D,20211109,000000,2.56,2.59,2.375,2.49,1777732,0
+CRDL.US,D,20211110,000000,2.5,2.59,2.32,2.34,756919,0
+CRDL.US,D,20211111,000000,2.34,2.52,2.28,2.48,729956,0
+CRDL.US,D,20211112,000000,2.52,2.54,2.302,2.39,821975,0
+CRDL.US,D,20211115,000000,2.39,2.43,2.28,2.37,428039,0
+CRDL.US,D,20211116,000000,2.41,2.41,2.28,2.3,565290,0
+CRDL.US,D,20211117,000000,2.3,2.38,2.2314,2.27,500587,0
+CRDL.US,D,20211118,000000,2.3,2.3,2.11,2.14,845735,0
+CRDL.US,D,20211119,000000,2.2,2.23,2.05,2.05,669326,0
+CRDL.US,D,20211122,000000,2.16,2.2,2.05,2.11,762671,0
+CRDL.US,D,20211123,000000,2.09,2.1495,1.99,2.04,526679,0
+CRDL.US,D,20211124,000000,2,2.25,2,2.21,671720,0
+CRDL.US,D,20211126,000000,2.34,2.34,2.1,2.16,548444,0
+CRDL.US,D,20211129,000000,2.18,2.2001,2.06,2.11,576077,0
+CRDL.US,D,20211130,000000,2.1,2.18,1.93,2,684424,0
+CRDL.US,D,20211201,000000,2.01,2.07,1.85,1.87,647807,0
+CRDL.US,D,20211202,000000,1.92,2.05,1.9,2.05,603926,0
+CRDL.US,D,20211203,000000,2.14,2.1402,1.92,1.97,739679,0
+CRDL.US,D,20211206,000000,1.94,2.15,1.85,2.1,619413,0
+CRDL.US,D,20211207,000000,2.15,2.255,2.13,2.18,321628,0
+CRDL.US,D,20211208,000000,2.2,2.24,2.11,2.15,520003,0
+CRDL.US,D,20211209,000000,2.17,2.205,2.1,2.18,189067,0
+CRDL.US,D,20211210,000000,2.18,2.19,2.0601,2.11,246604,0
+CRDL.US,D,20211213,000000,2.08,2.15,1.97,2.02,279738,0
+CRDL.US,D,20211214,000000,2.03,2.03,1.88,1.88,593970,0
+CRDL.US,D,20211215,000000,1.89,1.92,1.82,1.89,473303,0
+CRDL.US,D,20211216,000000,1.92,1.97,1.86,1.87,278039,0
+CRDL.US,D,20211217,000000,1.93,2.0349,1.85,2.01,676332,0
+CRDL.US,D,20211220,000000,2,2.1,1.95,1.98,379558,0
+CRDL.US,D,20211221,000000,1.98,2.04,1.9227,1.95,380007,0
+CRDL.US,D,20211222,000000,1.94,2.04,1.91,2.04,226426,0
+CRDL.US,D,20211223,000000,2.04,2.04,1.96,2,230770,0
+CRDL.US,D,20211227,000000,2.04,2.04,1.94,1.98,187910,0
+CRDL.US,D,20211228,000000,2,2,1.8598,1.88,428153,0
+CRDL.US,D,20211229,000000,1.96,1.96,1.81,1.86,422692,0
+CRDL.US,D,20211230,000000,1.84,1.9,1.75,1.83,894649,0
+CRDL.US,D,20211231,000000,1.86,1.9,1.81,1.85,267703,0
+CRDL.US,D,20220103,000000,1.85,1.9032,1.82,1.86,195023,0
+CRDL.US,D,20220104,000000,1.87,1.87,1.8,1.82,176355,0
+CRDL.US,D,20220105,000000,1.8,1.85,1.7,1.75,512268,0
+CRDL.US,D,20220106,000000,1.75,1.7869,1.68,1.73,209316,0
+CRDL.US,D,20220107,000000,1.72,1.74,1.68,1.69,143255,0
+CRDL.US,D,20220110,000000,1.69,1.69,1.55,1.68,279378,0
+CRDL.US,D,20220111,000000,1.71,1.77,1.67,1.73,201191,0
+CRDL.US,D,20220112,000000,1.77,1.78,1.7,1.78,195488,0
+CRDL.US,D,20220113,000000,1.79,1.82,1.675,1.72,448680,0
+CRDL.US,D,20220114,000000,1.8,2.08,1.77,2,1340902,0
+CRDL.US,D,20220118,000000,2.15,2.36,2.13,2.31,2564627,0
+CRDL.US,D,20220119,000000,2.35,2.36,1.96,2,1424798,0
+CRDL.US,D,20220120,000000,2.06,2.15,1.94,1.98,842808,0
+CRDL.US,D,20220121,000000,1.94,1.95,1.8,1.82,376539,0
+CRDL.US,D,20220124,000000,1.76,1.78,1.63,1.75,641274,0
+CRDL.US,D,20220125,000000,1.74,1.7875,1.65,1.75,252650,0
+CRDL.US,D,20220126,000000,1.8,1.87,1.74,1.8,262312,0
+CRDL.US,D,20220127,000000,1.8,1.9399,1.74,1.88,288753,0
+CRDL.US,D,20220128,000000,1.85,1.85,1.73,1.78,155806,0
+CRDL.US,D,20220131,000000,1.84,1.88,1.76,1.85,190252,0
+CRDL.US,D,20220201,000000,1.8,1.9099,1.79,1.9,97723,0
+CRDL.US,D,20220202,000000,1.88,1.9,1.7819,1.82,125981,0
+CRDL.US,D,20220203,000000,1.76,1.8096,1.72,1.72,336644,0
+CRDL.US,D,20220204,000000,1.74,1.86,1.74,1.81,109607,0
+CRDL.US,D,20220207,000000,1.83,1.86,1.79,1.83,92521,0
+CRDL.US,D,20220208,000000,1.81,1.84,1.75,1.79,141530,0
+CRDL.US,D,20220209,000000,1.78,1.86,1.78,1.83,140636,0
+CRDL.US,D,20220210,000000,1.79,1.87,1.76,1.8,194316,0
+CRDL.US,D,20220211,000000,1.8,1.8,1.6601,1.68,330050,0
+CRDL.US,D,20220214,000000,1.68,1.7546,1.68,1.7,145407,0
+CRDL.US,D,20220215,000000,1.75,1.8129,1.7,1.81,120406,0
+CRDL.US,D,20220216,000000,1.78,1.7993,1.71,1.73,220369,0
+CRDL.US,D,20220217,000000,1.73,1.7494,1.64,1.64,232445,0
+CRDL.US,D,20220218,000000,1.62,1.6514,1.57,1.57,191503,0
+CRDL.US,D,20220222,000000,1.53,1.5686,1.45,1.47,339716,0
+CRDL.US,D,20220223,000000,1.48,1.5255,1.44,1.46,101227,0
+CRDL.US,D,20220224,000000,1.33,1.6,1.33,1.57,218251,0
+CRDL.US,D,20220225,000000,1.6,1.64,1.51,1.57,117851,0
+CRDL.US,D,20220228,000000,1.55,1.68,1.5,1.68,215252,0
+CRDL.US,D,20220301,000000,1.8,1.8199,1.6,1.7,486680,0
+CRDL.US,D,20220302,000000,1.74,1.74,1.61,1.63,188806,0
+CRDL.US,D,20220303,000000,1.62,1.67,1.53,1.54,187776,0
+CRDL.US,D,20220304,000000,1.52,1.57,1.52,1.53,106849,0
+CRDL.US,D,20220307,000000,1.51,1.55,1.38,1.38,517989,0
+CRDL.US,D,20220308,000000,1.39,1.44,1.35,1.37,424279,0
+CRDL.US,D,20220309,000000,1.37,1.44,1.36,1.38,178258,0
+CRDL.US,D,20220310,000000,1.37,1.37,1.3009,1.32,141331,0
+CRDL.US,D,20220311,000000,1.3,1.3332,1.26,1.32,204247,0
+CRDL.US,D,20220314,000000,1.28,1.3094,1.23,1.25,262451,0
+CRDL.US,D,20220315,000000,1.27,1.41,1.2501,1.41,182462,0
+CRDL.US,D,20220316,000000,1.4,1.4898,1.33,1.36,130084,0
+CRDL.US,D,20220317,000000,1.36,1.5698,1.36,1.56,183606,0
+CRDL.US,D,20220318,000000,1.56,1.6275,1.5,1.53,220141,0
+CRDL.US,D,20220321,000000,1.54,1.55,1.4401,1.5,149544,0
+CRDL.US,D,20220322,000000,1.47,1.5389,1.42,1.46,130993,0
+CRDL.US,D,20220323,000000,1.46,1.4789,1.42,1.44,71232,0
+CRDL.US,D,20220324,000000,1.42,1.44,1.386,1.43,105911,0
+CRDL.US,D,20220325,000000,1.43,1.44,1.35,1.37,113366,0
+CRDL.US,D,20220328,000000,1.38,1.4,1.3133,1.33,168850,0
+CRDL.US,D,20220329,000000,1.3,1.415,1.3,1.39,189671,0
+CRDL.US,D,20220330,000000,1.39,1.5,1.37,1.47,239180,0
+CRDL.US,D,20220331,000000,1.47,1.62,1.4001,1.53,267946,0
+CRDL.US,D,20220401,000000,1.51,1.5431,1.44,1.44,130982,0
+CRDL.US,D,20220404,000000,1.49,1.55,1.44,1.51,77379,0
+CRDL.US,D,20220405,000000,1.54,1.8094,1.52,1.77,1190717,0
+CRDL.US,D,20220406,000000,1.77,1.798,1.62,1.69,330402,0
+CRDL.US,D,20220407,000000,1.71,1.8031,1.655,1.77,334079,0
+CRDL.US,D,20220408,000000,1.798,1.8,1.63,1.67,292243,0
+CRDL.US,D,20220411,000000,1.68,1.68,1.579,1.65,394763,0
+CRDL.US,D,20220412,000000,1.67,1.71,1.56,1.68,463569,0
+CRDL.US,D,20220413,000000,1.71,1.8,1.66,1.74,555650,0
+CRDL.US,D,20220414,000000,1.79,2.08,1.7575,2.05,2111035,0
+CRDL.US,D,20220418,000000,2.04,2.04,1.75,1.78,1057115,0
+CRDL.US,D,20220419,000000,1.78,1.9,1.7,1.82,649768,0
+CRDL.US,D,20220420,000000,1.88,1.88,1.745,1.82,401234,0
+CRDL.US,D,20220421,000000,1.83,1.83,1.69,1.72,501140,0
+CRDL.US,D,20220422,000000,1.69,1.71,1.54,1.67,621073,0
+CRDL.US,D,20220425,000000,1.62,1.74,1.56,1.7,413928,0
+CRDL.US,D,20220426,000000,1.68,1.68,1.5,1.505,407405,0
+CRDL.US,D,20220427,000000,1.53,1.53,1.4004,1.43,435901,0
+CRDL.US,D,20220428,000000,1.45,1.45,1.32,1.43,332710,0
+CRDL.US,D,20220429,000000,1.42,1.47,1.35,1.37,157703,0
+CRDL.US,D,20220502,000000,1.38,1.42,1.35,1.39,138569,0
+CRDL.US,D,20220503,000000,1.41,1.41,1.31,1.38,113625,0
+CRDL.US,D,20220504,000000,1.37,1.41,1.3001,1.41,165494,0
+CRDL.US,D,20220505,000000,1.37,1.3846,1.3,1.34,184696,0
+CRDL.US,D,20220506,000000,1.3,1.3,1.24,1.27,213381,0
+CRDL.US,D,20220509,000000,1.2,1.24,1.09,1.1,350401,0
+CRDL.US,D,20220510,000000,1.12,1.2296,1.11,1.17,199364,0
+CRDL.US,D,20220511,000000,1.21,1.21,1.04,1.0584,231144,0
+CRDL.US,D,20220512,000000,1.05,1.11,1,1.03,151838,0
+CRDL.US,D,20220513,000000,1.08,1.21,1.05,1.18,144387,0
+CRDL.US,D,20220516,000000,1.21,1.21,1.13,1.13,82179,0
+CRDL.US,D,20220517,000000,1.21,1.27,1.16,1.27,120690,0
+CRDL.US,D,20220518,000000,1.27,1.315,1.05,1.09,300133,0
+CRDL.US,D,20220519,000000,1.08,1.1791,1.0701,1.17,110740,0
+CRDL.US,D,20220520,000000,1.22,1.22,1.0907,1.14,145196,0
+CRDL.US,D,20220523,000000,1.14,1.16,1.1,1.14,49942,0
+CRDL.US,D,20220524,000000,1.1,1.1001,1.06,1.075,66111,0
+CRDL.US,D,20220525,000000,1.08,1.1899,1.08,1.14,149704,0
+CRDL.US,D,20220526,000000,1.14,1.27,1.1201,1.26,278387,0
+CRDL.US,D,20220527,000000,1.22,1.2994,1.21,1.27,174564,0
+CRDL.US,D,20220531,000000,1.3,1.38,1.28,1.34,310362,0
+CRDL.US,D,20220601,000000,1.3,1.33,1.2239,1.27,133489,0
+CRDL.US,D,20220602,000000,1.26,1.3599,1.26,1.29,135710,0
+CRDL.US,D,20220603,000000,1.3,1.32,1.24,1.32,94459,0
+CRDL.US,D,20220606,000000,1.34,1.43,1.3201,1.38,201699,0
+CRDL.US,D,20220607,000000,1.34,1.66,1.34,1.63,707216,0
+CRDL.US,D,20220608,000000,1.62,1.62,1.5,1.56,236965,0
+CRDL.US,D,20220609,000000,1.53,1.58,1.52,1.57,274171,0
+CRDL.US,D,20220610,000000,1.5,1.51,1.4,1.51,314649,0
+CRDL.US,D,20220613,000000,1.365,1.43,1.33,1.36,221335,0
+CRDL.US,D,20220614,000000,1.36,1.38,1.34,1.35,116533,0
+CRDL.US,D,20220615,000000,1.44,1.44,1.35,1.42,78372,0
+CRDL.US,D,20220616,000000,1.36,1.38,1.3,1.3,162417,0
+CRDL.US,D,20220617,000000,1.28,1.41,1.26,1.28,61770,0
+CRDL.US,D,20220621,000000,1.29,1.44,1.28,1.4,121004,0
+CRDL.US,D,20220622,000000,1.45,1.45,1.31,1.33,85901,0
+CRDL.US,D,20220623,000000,1.36,1.43,1.355,1.42,70541,0
+CRDL.US,D,20220624,000000,1.4,1.56,1.4,1.48,96569,0
+CRDL.US,D,20220627,000000,1.47,1.65,1.47,1.625,150105,0
+CRDL.US,D,20220628,000000,1.7,1.7,1.4816,1.49,130207,0
+CRDL.US,D,20220629,000000,1.49,1.49,1.32,1.36,88908,0
+CRDL.US,D,20220630,000000,1.3,1.36,1.28,1.32,89880,0
+CRDL.US,D,20220701,000000,1.33,1.3534,1.3017,1.34,31740,0
+CRDL.US,D,20220705,000000,1.4,1.4,1.31,1.33,124628,0
+CRDL.US,D,20220706,000000,1.37,1.4,1.22,1.31,152173,0
+CRDL.US,D,20220707,000000,1.27,1.31,1.27,1.28,63789,0
+CRDL.US,D,20220708,000000,1.27,1.36,1.2674,1.3,72086,0
+CRDL.US,D,20220711,000000,1.29,1.29,1.2,1.27,179113,0
+CRDL.US,D,20220712,000000,1.25,1.28,1.23,1.2517,21597,0
+CRDL.US,D,20220713,000000,1.22,1.28,1.2,1.22,45713,0
+CRDL.US,D,20220714,000000,1.22,1.22,1.1596,1.19,62065,0
+CRDL.US,D,20220715,000000,1.19,1.28,1.1701,1.25,101502,0
+CRDL.US,D,20220718,000000,1.26,1.35,1.25,1.27,195704,0
+CRDL.US,D,20220719,000000,1.31,1.31,1.24,1.24,52607,0
+CRDL.US,D,20220720,000000,1.22,1.2993,1.22,1.26,57733,0
+CRDL.US,D,20220721,000000,1.25,1.41,1.25,1.41,115800,0
+CRDL.US,D,20220722,000000,1.41,1.44,1.29,1.32,84826,0
+CRDL.US,D,20220725,000000,1.3,1.34,1.28,1.31,39093,0
+CRDL.US,D,20220726,000000,1.31,1.45,1.31,1.4,229530,0
+CRDL.US,D,20220727,000000,1.4,1.45,1.37,1.38,56948,0
+CRDL.US,D,20220728,000000,1.32,1.3921,1.32,1.35,64395,0
+CRDL.US,D,20220729,000000,1.33,1.37,1.32,1.32,32712,0
+CRDL.US,D,20220801,000000,1.32,1.38,1.32,1.35,35829,0
+CRDL.US,D,20220802,000000,1.32,1.4,1.32,1.38,115056,0
+CRDL.US,D,20220803,000000,1.4,1.4365,1.36,1.37,143686,0
+CRDL.US,D,20220804,000000,1.36,1.4172,1.3,1.3379,98641,0
+CRDL.US,D,20220805,000000,1.34,1.39,1.3218,1.36,69696,0
+CRDL.US,D,20220808,000000,1.39,1.39,1.21,1.21,193690,0
+CRDL.US,D,20220809,000000,1.25,1.36,1.2,1.22,86754,0
+CRDL.US,D,20220810,000000,1.24,1.2623,1.1429,1.16,135770,0
+CRDL.US,D,20220811,000000,1.21,1.2299,1.11,1.16,201265,0
+CRDL.US,D,20220812,000000,1.2,1.26,1.12,1.25,212524,0
+CRDL.US,D,20220815,000000,1.27,1.2899,1.2,1.27,164851,0
+CRDL.US,D,20220816,000000,1.3,1.3,1.2,1.21,211543,0
+CRDL.US,D,20220817,000000,1.23,1.2599,1.13,1.2,200309,0
+CRDL.US,D,20220818,000000,1.18,1.2099,1.1201,1.15,146960,0
+CRDL.US,D,20220819,000000,1.19,1.19,1.12,1.15,86721,0
+CRDL.US,D,20220822,000000,1.19,1.19,1.05,1.12,197883,0
+CRDL.US,D,20220823,000000,1.12,1.17,1.08,1.1046,245713,0
+CRDL.US,D,20220824,000000,1.11,1.15,1.1099,1.1104,62838,0
+CRDL.US,D,20220825,000000,1.12,1.15,1.08,1.1,145898,0
+CRDL.US,D,20220826,000000,1.1,1.1,1.06,1.08,160122,0
+CRDL.US,D,20220829,000000,1.1,1.22,1.07,1.16,330919,0
+CRDL.US,D,20220830,000000,1.22,1.22,1.11,1.21,511372,0
+CRDL.US,D,20220831,000000,1.21,1.2199,1.1,1.12,762777,0
+CRDL.US,D,20220901,000000,1.12,1.17,1.06,1.15,644959,0
+CRDL.US,D,20220902,000000,1.18,1.18,1.1047,1.12,99531,0
+CRDL.US,D,20220906,000000,1.17,1.17,1.1,1.13,122580,0
+CRDL.US,D,20220907,000000,1.19,1.19,1.1,1.18,142302,0
+CRDL.US,D,20220908,000000,1.21,1.22,1.11,1.17,221471,0
+CRDL.US,D,20220909,000000,1.11,1.2,1.11,1.15,316099,0
+CRDL.US,D,20220912,000000,1.17,1.33,1.15,1.33,594848,0
+CRDL.US,D,20220913,000000,1.34,1.34,1.18,1.27,420765,0
+CRDL.US,D,20220914,000000,1.24,1.32,1.23,1.3,318955,0
+CRDL.US,D,20220915,000000,1.34,1.34,1.2,1.23,326943,0
+CRDL.US,D,20220916,000000,1.27,1.27,1.13,1.14,513404,0
+CRDL.US,D,20220919,000000,1.15,1.2,1.0899,1.2,433629,0
+CRDL.US,D,20220920,000000,1.21,1.21,1.12,1.18,279401,0
+CRDL.US,D,20220921,000000,1.16,1.18,1.1,1.14,366113,0
+CRDL.US,D,20220922,000000,1.15,1.15,1.08,1.12,328038,0
+CRDL.US,D,20220923,000000,1.13,1.13,1.02,1.1,377901,0
+CRDL.US,D,20220926,000000,1.14,1.17,1.05,1.1,417190,0
+CRDL.US,D,20220927,000000,1.13,1.13,0.9971,1.02,481621,0
+CRDL.US,D,20220928,000000,1.02,1.14,1,1.14,294412,0
+CRDL.US,D,20220929,000000,1.15,1.15,1.01,1.03,233292,0
+CRDL.US,D,20220930,000000,1.06,1.07,1,1.03,268200,0
+CRDL.US,D,20221003,000000,1.07,1.07,0.99,1,456544,0
+CRDL.US,D,20221004,000000,1.05,1.05,0.9349,0.9823,442599,0
+CRDL.US,D,20221005,000000,0.99,0.99,0.8801,0.908,293200,0
+CRDL.US,D,20221006,000000,0.915,0.9475,0.88,0.9259,211188,0
+CRDL.US,D,20221007,000000,0.9279,0.93,0.8045,0.8416,528891,0
+CRDL.US,D,20221010,000000,0.8416,0.8416,0.77,0.7895,219820,0
+CRDL.US,D,20221011,000000,0.76,0.79,0.7101,0.7248,305673,0
+CRDL.US,D,20221012,000000,0.7,0.7498,0.6544,0.6978,248104,0
+CRDL.US,D,20221013,000000,0.634,0.6999,0.6237,0.6849,261775,0
+CRDL.US,D,20221014,000000,0.68,0.7199,0.6,0.652,288744,0
+CRDL.US,D,20221017,000000,0.6797,0.7142,0.6,0.6372,302451,0
+CRDL.US,D,20221018,000000,0.63,0.66,0.58,0.5906,549995,0
+CRDL.US,D,20221019,000000,0.57,0.5974,0.54,0.5421,149188,0
+CRDL.US,D,20221020,000000,0.5421,0.5653,0.533,0.536,239583,0
+CRDL.US,D,20221021,000000,0.54,0.55,0.5101,0.5399,131085,0
+CRDL.US,D,20221024,000000,0.55,0.55,0.511,0.5398,75752,0
+CRDL.US,D,20221025,000000,0.54,0.618,0.5174,0.6099,273223,0
+CRDL.US,D,20221026,000000,0.61,0.614949,0.59,0.6,134476,0
+CRDL.US,D,20221027,000000,0.6,0.6279,0.59,0.6,127344,0
+CRDL.US,D,20221028,000000,0.5993,0.61,0.57,0.586001,98689,0
+CRDL.US,D,20221031,000000,0.5974,0.6199,0.5842,0.5988,104879,0
+CRDL.US,D,20221101,000000,0.64,0.66,0.6,0.61,102958,0
+CRDL.US,D,20221102,000000,0.61,0.625,0.5707,0.61,207850,0
+CRDL.US,D,20221103,000000,0.5997,0.61,0.5301,0.5797,242583,0
+CRDL.US,D,20221104,000000,0.575,0.6,0.5685,0.5868,58916,0
+CRDL.US,D,20221107,000000,0.6,0.6,0.5635,0.5731,70379,0
+CRDL.US,D,20221108,000000,0.58,0.6,0.5306,0.5398,169131,0
+CRDL.US,D,20221109,000000,0.5205,0.549899,0.4809,0.4852,284443,0
+CRDL.US,D,20221110,000000,0.55,0.55,0.499,0.5402,535300,0
+CRDL.US,D,20221111,000000,0.5,0.5999,0.5,0.5998,167673,0
+CRDL.US,D,20221114,000000,0.63,0.64,0.6068,0.6255,127642,0
+CRDL.US,D,20221115,000000,0.66,0.7113,0.6066,0.6343,298767,0
+CRDL.US,D,20221116,000000,0.63,0.633999,0.5602,0.6,126216,0
+CRDL.US,D,20221117,000000,0.5985,0.6001,0.562,0.5621,78489,0
+CRDL.US,D,20221118,000000,0.58,0.58,0.5195,0.5255,124669,0
+CRDL.US,D,20221121,000000,0.5517,0.5517,0.5201,0.5278,76626,0
+CRDL.US,D,20221122,000000,0.5253,0.5448,0.51,0.5264,96976,0
+CRDL.US,D,20221123,000000,0.54,0.55,0.52,0.5349,80055,0
+CRDL.US,D,20221125,000000,0.5884,0.5884,0.521301,0.539,20916,0
+CRDL.US,D,20221128,000000,0.53,0.53,0.495098,0.4952,127767,0
+CRDL.US,D,20221129,000000,0.4856,0.5199,0.48,0.495,59153,0
+CRDL.US,D,20221130,000000,0.5,0.53,0.5,0.5153,84399,0
+CRDL.US,D,20221201,000000,0.49,0.529,0.49,0.5001,62087,0
+CRDL.US,D,20221202,000000,0.505,0.5438,0.5049,0.5229,56919,0
+CRDL.US,D,20221205,000000,0.55,0.55,0.5076,0.5127,67681,0
+CRDL.US,D,20221206,000000,0.4966,0.52539,0.4734,0.5249,175548,0
+CRDL.US,D,20221207,000000,0.48,0.4985,0.4744,0.4852,149745,0
+CRDL.US,D,20221208,000000,0.4802,0.5187,0.4802,0.517,146574,0
+CRDL.US,D,20221209,000000,0.4947,0.75,0.4947,0.715,882808,0
+CRDL.US,D,20221212,000000,0.76,0.818799,0.73,0.7672,425714,0
+CRDL.US,D,20221213,000000,0.81,0.8499,0.685,0.6892,257247,0
+CRDL.US,D,20221214,000000,0.6751,0.7099,0.6751,0.7,85360,0
+CRDL.US,D,20221215,000000,0.7308,0.7308,0.6566,0.67,63166,0
+CRDL.US,D,20221216,000000,0.6855,0.719399,0.6474,0.6578,88338,0
+CRDL.US,D,20221219,000000,0.64,0.650151,0.5711,0.580201,121241,0
+CRDL.US,D,20221220,000000,0.563,0.62,0.563,0.585,74963,0
+CRDL.US,D,20221221,000000,0.585,0.596099,0.55,0.5602,103916,0
+CRDL.US,D,20221222,000000,0.5533,0.5655,0.54,0.55,63838,0
+CRDL.US,D,20221223,000000,0.5486,0.5564,0.5243,0.530051,127955,0
+CRDL.US,D,20221227,000000,0.5141,0.548,0.5012,0.525,233551,0
+CRDL.US,D,20221228,000000,0.525,0.5373,0.5075,0.5075,80123,0
+CRDL.US,D,20221229,000000,0.5,0.5599,0.5,0.5009,123392,0
+CRDL.US,D,20221230,000000,0.5,0.5272,0.5,0.51,153302,0
+CRDL.US,D,20230103,000000,0.51,0.5517,0.51,0.5401,110804,0
+CRDL.US,D,20230104,000000,0.5424,0.5878,0.5378,0.5878,84062,0
+CRDL.US,D,20230105,000000,0.58,0.596001,0.57,0.57,34684,0
+CRDL.US,D,20230106,000000,0.57,0.6648,0.57,0.6313,74609,0
+CRDL.US,D,20230109,000000,0.64,0.672,0.5766,0.59,79526,0
+CRDL.US,D,20230110,000000,0.59,0.6418,0.59,0.62,33973,0
+CRDL.US,D,20230111,000000,0.63,0.725,0.6231,0.72,145659,0
+CRDL.US,D,20230112,000000,0.75,0.75,0.72,0.7419,57112,0
+CRDL.US,D,20230113,000000,0.76,0.8098,0.74,0.8056,204927,0
+CRDL.US,D,20230117,000000,0.7899,0.7996,0.750601,0.772,139042,0
+CRDL.US,D,20230118,000000,0.772,0.7898,0.701,0.750951,79754,0
+CRDL.US,D,20230119,000000,0.75,0.75,0.68,0.7113,96515,0
+CRDL.US,D,20230120,000000,0.7487,0.7487,0.7012,0.7198,71595,0
+CRDL.US,D,20230123,000000,0.7384,0.7499,0.6775,0.6811,83861,0
+CRDL.US,D,20230124,000000,0.7,0.7366,0.681,0.707958,102245,0
+CRDL.US,D,20230125,000000,0.7288,0.73,0.7,0.7066,21950,0
+CRDL.US,D,20230126,000000,0.7145,0.7352,0.67,0.6825,66144,0
+CRDL.US,D,20230127,000000,0.7,0.7256,0.6752,0.7034,74659,0
+CRDL.US,D,20230130,000000,0.71,0.7298,0.6751,0.7,84986,0
+CRDL.US,D,20230131,000000,0.69,0.7134,0.6801,0.7043,37306,0
+CRDL.US,D,20230201,000000,0.68,0.73,0.68,0.6958,88992,0
+CRDL.US,D,20230202,000000,0.6959,0.715,0.6867,0.6957,88734,0
+CRDL.US,D,20230203,000000,0.681,0.749799,0.681,0.7084,88151,0
+CRDL.US,D,20230206,000000,0.6943,0.7125,0.664,0.6644,58825,0
+CRDL.US,D,20230207,000000,0.73,0.73,0.6975,0.6979,118759,0
+CRDL.US,D,20230208,000000,0.69,0.727499,0.69,0.7,31232,0
+CRDL.US,D,20230209,000000,0.7,0.7199,0.65,0.67,128981,0
+CRDL.US,D,20230210,000000,0.68,0.68,0.59,0.6,287581,0
+CRDL.US,D,20230213,000000,0.65,0.65,0.54,0.54,185720,0
+CRDL.US,D,20230214,000000,0.58,0.59,0.55,0.55,115972,0
+CRDL.US,D,20230215,000000,0.55,0.66599,0.5375,0.57,231556,0
+CRDL.US,D,20230216,000000,0.575,0.582,0.55,0.5776,207792,0
+CRDL.US,D,20230217,000000,0.57,0.57,0.517,0.517,198174,0
+CRDL.US,D,20230221,000000,0.52,0.5599,0.52,0.5351,67140,0
+CRDL.US,D,20230222,000000,0.54,0.5629,0.53,0.5629,79375,0
+CRDL.US,D,20230223,000000,0.5543,0.5799,0.5543,0.57,29396,0
+CRDL.US,D,20230224,000000,0.57,0.57,0.5419,0.56,52645,0
+CRDL.US,D,20230227,000000,0.55,0.575,0.55,0.575,46983,0
+CRDL.US,D,20230228,000000,0.5686,0.5749,0.525,0.5304,119545,0
+CRDL.US,D,20230301,000000,0.547,0.5675,0.5202,0.54,105184,0
+CRDL.US,D,20230302,000000,0.5203,0.5399,0.504,0.5252,46214,0
+CRDL.US,D,20230303,000000,0.53,0.55,0.51,0.515,163379,0
+CRDL.US,D,20230306,000000,0.51,0.54,0.5099,0.5099,51241,0
+CRDL.US,D,20230307,000000,0.525,0.5437,0.525,0.5343,125893,0
+CRDL.US,D,20230308,000000,0.5343,0.54,0.5271,0.5271,88843,0
+CRDL.US,D,20230309,000000,0.5054,0.54,0.5,0.505,72158,0
+CRDL.US,D,20230310,000000,0.53,0.53,0.49,0.5013,171838,0
+CRDL.US,D,20230313,000000,0.495,0.5186,0.4702,0.4796,150717,0
+CRDL.US,D,20230314,000000,0.525,0.525,0.4864,0.5057,107008,0
+CRDL.US,D,20230315,000000,0.5057,0.5199,0.49,0.49,49152,0
+CRDL.US,D,20230316,000000,0.5,0.5,0.46,0.4949,65391,0
+CRDL.US,D,20230317,000000,0.51,0.5276,0.472,0.472,117036,0
+CRDL.US,D,20230320,000000,0.4956,0.4993,0.4771,0.4924,36155,0
+CRDL.US,D,20230321,000000,0.475,0.4999,0.475,0.4994,74192,0
+CRDL.US,D,20230322,000000,0.5,0.505,0.48,0.4808,99501,0
+CRDL.US,D,20230323,000000,0.5,0.5098,0.5,0.5025,126291,0
+CRDL.US,D,20230324,000000,0.5221,0.5221,0.487,0.5011,71616,0
+CRDL.US,D,20230327,000000,0.4802,0.5074,0.4802,0.49,128102,0
+CRDL.US,D,20230328,000000,0.4679,0.49,0.4612,0.477,111206,0
+CRDL.US,D,20230329,000000,0.47,0.4999,0.47,0.4962,37129,0
+CRDL.US,D,20230330,000000,0.471,0.51,0.471,0.4849,91106,0
+CRDL.US,D,20230331,000000,0.49,0.5,0.4873,0.4873,44505,0
+CRDL.US,D,20230403,000000,0.5,0.5079,0.4901,0.4954,28215,0
+CRDL.US,D,20230404,000000,0.4905,0.5,0.4905,0.495,52684,0
+CRDL.US,D,20230405,000000,0.5,0.5,0.45,0.451,161367,0
+CRDL.US,D,20230406,000000,0.45,0.4754,0.45,0.47,86908,0
+CRDL.US,D,20230410,000000,0.4996,0.5131,0.47,0.5131,160813,0
+CRDL.US,D,20230411,000000,0.52,0.66,0.5132,0.6363,472298,0
+CRDL.US,D,20230412,000000,0.64,0.66,0.55241,0.55241,73241,0
+CRDL.US,D,20230413,000000,0.55,0.6,0.53,0.54,194421,0
+CRDL.US,D,20230414,000000,0.54,0.56,0.515,0.5175,102181,0
+CRDL.US,D,20230417,000000,0.538,0.558,0.52,0.557599,82196,0
+CRDL.US,D,20230418,000000,0.5532,0.5782,0.5112,0.5152,78479,0
+CRDL.US,D,20230419,000000,0.54,0.545,0.5126,0.5267,86374,0
+CRDL.US,D,20230420,000000,0.5161,0.58,0.5161,0.573,91279,0
+CRDL.US,D,20230421,000000,0.55,0.6897,0.5412,0.6435,286411,0
+CRDL.US,D,20230424,000000,0.65,0.74,0.5928,0.6999,190517,0
+CRDL.US,D,20230425,000000,0.6851,0.75,0.5623,0.62,405103,0
+CRDL.US,D,20230426,000000,0.62,0.649999,0.59,0.59,111412,0
+CRDL.US,D,20230427,000000,0.6173,0.6173,0.5701,0.59,112153,0
+CRDL.US,D,20230428,000000,0.59,0.6237,0.577601,0.6196,106887,0
+CRDL.US,D,20230501,000000,0.6287,0.6499,0.577,0.6291,45143,0
+CRDL.US,D,20230502,000000,0.62,0.63,0.6101,0.6101,55184,0
+CRDL.US,D,20230503,000000,0.5914,0.615,0.5914,0.615,45249,0
+CRDL.US,D,20230504,000000,0.6,0.64,0.6,0.625766,48944,0
+CRDL.US,D,20230505,000000,0.64,0.64,0.61,0.61,42751,0
+CRDL.US,D,20230508,000000,0.6,0.61,0.5704,0.5705,65322,0
+CRDL.US,D,20230509,000000,0.5704,0.62,0.5704,0.62,78320,0
+CRDL.US,D,20230510,000000,0.5817,0.6349,0.5817,0.6,85256,0
+CRDL.US,D,20230511,000000,0.6,0.6289,0.5982,0.6276,57473,0
+CRDL.US,D,20230512,000000,0.59,0.6276,0.5551,0.5552,73437,0
+CRDL.US,D,20230515,000000,0.5604,0.59255,0.55,0.55,85349,0
+CRDL.US,D,20230516,000000,0.55,0.62,0.55,0.6032,85020,0
+CRDL.US,D,20230517,000000,0.593,0.634,0.5603,0.634,66946,0
+CRDL.US,D,20230518,000000,0.64,0.64,0.5715,0.5874,72033,0
+CRDL.US,D,20230519,000000,0.59,0.6058,0.5674,0.5901,81981,0
+CRDL.US,D,20230522,000000,0.5902,0.69,0.5902,0.66,151173,0
+CRDL.US,D,20230523,000000,0.66,0.6794,0.6451,0.6794,88405,0
+CRDL.US,D,20230524,000000,0.69,0.71,0.6501,0.6695,81204,0
+CRDL.US,D,20230525,000000,0.66,0.7,0.66,0.6799,50440,0
+CRDL.US,D,20230526,000000,0.68,0.684,0.661,0.6739,61150,0
+CRDL.US,D,20230530,000000,0.69,0.7,0.67,0.6701,86255,0
+CRDL.US,D,20230531,000000,0.684,0.6973,0.6582,0.6741,63698,0
+CRDL.US,D,20230601,000000,0.63,0.694733,0.63,0.6666,86905,0
+CRDL.US,D,20230602,000000,0.66,0.6999,0.6591,0.6681,78214,0
+CRDL.US,D,20230605,000000,0.66,0.7354,0.66,0.68,330158,0
+CRDL.US,D,20230606,000000,0.7088,0.748018,0.7063,0.725,115364,0
+CRDL.US,D,20230607,000000,0.75,0.81,0.725,0.7886,171031,0
+CRDL.US,D,20230608,000000,0.81,0.81,0.6987,0.7,232308,0
+CRDL.US,D,20230609,000000,0.68,0.8299,0.6702,0.75,297656,0
+CRDL.US,D,20230612,000000,0.75,0.76,0.7154,0.7201,52429,0
+CRDL.US,D,20230613,000000,0.6902,0.7611,0.6902,0.7488,85299,0
+CRDL.US,D,20230614,000000,0.76,0.7848,0.7469,0.7482,82588,0
+CRDL.US,D,20230615,000000,0.7484,0.81,0.7482,0.7925,198132,0
+CRDL.US,D,20230616,000000,0.8,1.02,0.8,0.965539,974561,0
+CRDL.US,D,20230620,000000,1.01,1.05,0.8216,0.9373,535800,0
+CRDL.US,D,20230621,000000,0.9937,0.9937,0.822501,0.8402,260252,0
+CRDL.US,D,20230622,000000,0.8442,0.8542,0.824,0.8387,87019,0
+CRDL.US,D,20230623,000000,0.83,0.839799,0.8108,0.8315,95785,0
+CRDL.US,D,20230626,000000,0.8236,0.8467,0.75,0.81,111184,0
+CRDL.US,D,20230627,000000,0.8,0.82,0.7813,0.79,84067,0
+CRDL.US,D,20230628,000000,0.781,0.8299,0.78,0.799,95173,0
+CRDL.US,D,20230629,000000,0.81,0.9236,0.788701,0.8946,126254,0
+CRDL.US,D,20230630,000000,0.9248,0.9369,0.8545,0.89,104467,0
+CRDL.US,D,20230703,000000,0.904,0.944,0.8641,0.8951,30873,0
+CRDL.US,D,20230705,000000,0.86,0.92,0.8589,0.869,24711,0
+CRDL.US,D,20230706,000000,0.87,0.8997,0.79,0.83,148251,0
+CRDL.US,D,20230707,000000,0.8,0.8725,0.8,0.8501,104994,0
+CRDL.US,D,20230710,000000,0.8551,0.8875,0.827,0.8501,68085,0
+CRDL.US,D,20230711,000000,0.83,0.869899,0.8146,0.85,26342,0
+CRDL.US,D,20230712,000000,0.85,0.8633,0.83,0.8303,37436,0
+CRDL.US,D,20230713,000000,0.8397,0.85,0.750101,0.7637,157452,0
+CRDL.US,D,20230714,000000,0.82,0.83,0.7926,0.8139,123220,0
+CRDL.US,D,20230717,000000,0.8016,0.8337,0.784,0.784,70968,0
+CRDL.US,D,20230718,000000,0.784,0.8,0.771,0.7713,67877,0
+CRDL.US,D,20230719,000000,0.7981,0.8249,0.7827,0.7918,92942,0
+CRDL.US,D,20230720,000000,0.782,0.87,0.782,0.84,221163,0
+CRDL.US,D,20230721,000000,0.84,0.905,0.84,0.877101,262217,0
+CRDL.US,D,20230724,000000,0.84,0.9367,0.84,0.921,146995,0
+CRDL.US,D,20230725,000000,0.96,1.11,0.96,1.1,816378,0
+CRDL.US,D,20230726,000000,1.1,1.1,0.9602,1.04,349297,0
+CRDL.US,D,20230727,000000,1.03,1.06,0.9801,1.05,245164,0
+CRDL.US,D,20230728,000000,1.02,1.09,1.02,1.09,155538,0
+CRDL.US,D,20230731,000000,1.1,1.12,1.06,1.08,259441,0
+CRDL.US,D,20230801,000000,1.08,1.09,1.06,1.085,248064,0
+CRDL.US,D,20230802,000000,1.08,1.09,1.06,1.07,236740,0
+CRDL.US,D,20230803,000000,1.1,1.2353,1.08,1.16,501939,0
+CRDL.US,D,20230804,000000,1.2,1.22,1.16,1.17,407381,0
+CRDL.US,D,20230807,000000,1.16,1.22,1.16,1.19,675458,0
+CRDL.US,D,20230808,000000,1.17,1.23,1.01,1.03,573794,0
+CRDL.US,D,20230809,000000,1.03,1.05,0.9932,1.02,199314,0
+CRDL.US,D,20230810,000000,1.01,1.01,0.95,0.95,180537,0
+CRDL.US,D,20230811,000000,0.96,0.988,0.905101,0.92,194530,0
+CRDL.US,D,20230814,000000,0.92,0.9714,0.92,0.9327,128146,0
+CRDL.US,D,20230815,000000,0.96,0.96,0.911,0.9444,125958,0
+CRDL.US,D,20230816,000000,0.93,0.954899,0.9118,0.92395,113227,0
+CRDL.US,D,20230817,000000,0.93,0.9387,0.884,0.91,91983,0
+CRDL.US,D,20230818,000000,0.9,0.976,0.9,0.94,60398,0
+CRDL.US,D,20230821,000000,0.96,1.01,0.96,0.9899,101802,0
+CRDL.US,D,20230822,000000,1,1.02,0.9815,1.02,121486,0
+CRDL.US,D,20230823,000000,1.02,1.02,0.9746,0.9996,127808,0
+CRDL.US,D,20230824,000000,1.02,1.02,0.9653,1.01,80622,0
+CRDL.US,D,20230825,000000,0.96,1,0.96,0.9885,52381,0
+CRDL.US,D,20230828,000000,0.97,1,0.9219,0.9674,118417,0
+CRDL.US,D,20230829,000000,0.95,0.9958,0.9401,0.9829,117581,0
+CRDL.US,D,20230830,000000,0.97,0.99,0.97,0.9833,76720,0
+CRDL.US,D,20230831,000000,0.99,1.11,0.9851,1.1,522203,0
+CRDL.US,D,20230901,000000,1.08,1.08,0.99,1,130723,0
+CRDL.US,D,20230905,000000,1.01,1.02,0.99,1.02,113884,0
+CRDL.US,D,20230906,000000,1.01,1.07,1.01,1.04,66598,0
+CRDL.US,D,20230907,000000,1.03,1.03,0.97,0.97,93136,0
+CRDL.US,D,20230908,000000,0.9942,0.9942,0.931901,0.94,113404,0
+CRDL.US,D,20230911,000000,0.97,0.98265,0.9,0.935,102783,0
+CRDL.US,D,20230912,000000,0.9253,0.9281,0.8786,0.9162,191615,0
+CRDL.US,D,20230913,000000,0.92,0.971299,0.904701,0.94,70137,0
+CRDL.US,D,20230914,000000,0.98,1.03,0.97,0.9914,166761,0
+CRDL.US,D,20230915,000000,0.95,1.01,0.95,0.975,99741,0
+CRDL.US,D,20230918,000000,1.02,1.02,0.92,0.96,138966,0
+CRDL.US,D,20230919,000000,0.95,1.01,0.9225,0.9901,247724,0
+CRDL.US,D,20230920,000000,1,1.0199,0.97,0.99,105160,0
+CRDL.US,D,20230921,000000,1.05,1.07,0.92,0.94,472527,0
+CRDL.US,D,20230922,000000,0.9307,0.96,0.9,0.91,208385,0
+CRDL.US,D,20230925,000000,0.9,0.925,0.88,0.896,197979,0
+CRDL.US,D,20230926,000000,0.8806,0.95,0.87,0.8904,387831,0
+CRDL.US,D,20230927,000000,0.88,0.96,0.8725,0.88,262352,0
+CRDL.US,D,20230928,000000,0.9,0.909999,0.87,0.9,89689,0
+CRDL.US,D,20230929,000000,0.9,0.95,0.8702,0.895,155627,0
+CRDL.US,D,20231002,000000,0.92,0.94,0.84,0.88,248997,0
+CRDL.US,D,20231003,000000,0.87,0.87,0.75,0.79,291335,0
+CRDL.US,D,20231004,000000,0.7826,0.8292,0.78,0.8025,60831,0
+CRDL.US,D,20231005,000000,0.8,0.829899,0.7782,0.781,148204,0
+CRDL.US,D,20231006,000000,0.78,0.85,0.777101,0.85,110142,0
+CRDL.US,D,20231009,000000,0.8345,0.849999,0.777,0.801,92314,0
+CRDL.US,D,20231010,000000,0.84,0.9199,0.8,0.9149,912938,0
+CRDL.US,D,20231011,000000,0.9251,0.94,0.821,0.94,1026338,0
+CRDL.US,D,20231012,000000,0.9421,1.04,0.9,1,1822212,0
+CRDL.US,D,20231013,000000,1,1,0.8,0.82,671151,0
+CRDL.US,D,20231016,000000,0.8627,0.87,0.8,0.81,230548,0
+CRDL.US,D,20231017,000000,0.801,0.83,0.79,0.819,303885,0
+CRDL.US,D,20231018,000000,0.82,0.82,0.7689,0.793,211896,0
+CRDL.US,D,20231019,000000,0.793,0.793,0.72,0.74,315137,0
+CRDL.US,D,20231020,000000,0.7475,0.75,0.68,0.69,299170,0
+CRDL.US,D,20231023,000000,0.7227,0.74,0.661,0.6744,157256,0
+CRDL.US,D,20231024,000000,0.7,0.7926,0.7,0.7926,772143,0
+CRDL.US,D,20231025,000000,0.82,0.8715,0.78,0.809,297758,0
+CRDL.US,D,20231026,000000,0.79,0.81,0.7512,0.8003,129688,0
+CRDL.US,D,20231027,000000,0.8039,0.84,0.7555,0.84,33645,0
+CRDL.US,D,20231030,000000,0.81,0.85,0.8,0.82,91276,0
+CRDL.US,D,20231031,000000,0.83,0.835,0.802,0.83,52497,0
+CRDL.US,D,20231101,000000,0.82,0.8659,0.82,0.84,80387,0
+CRDL.US,D,20231102,000000,0.85,0.861,0.7993,0.7993,56161,0
+CRDL.US,D,20231103,000000,0.8488,0.86,0.8325,0.8465,110328,0
+CRDL.US,D,20231106,000000,0.85,0.8631,0.8197,0.83,93569,0
+CRDL.US,D,20231107,000000,0.82,0.8699,0.82,0.84,75183,0
+CRDL.US,D,20231108,000000,0.8302,0.87,0.81,0.8287,65280,0
+CRDL.US,D,20231109,000000,0.82,0.84,0.7629,0.77,121337,0
+CRDL.US,D,20231110,000000,0.77,0.8199,0.72,0.7599,150293,0
+CRDL.US,D,20231113,000000,0.755,0.769,0.745,0.765,101961,0
+CRDL.US,D,20231114,000000,0.79,0.8701,0.79,0.864,200189,0
+CRDL.US,D,20231115,000000,0.8462,0.86,0.8001,0.84,99429,0
+CRDL.US,D,20231116,000000,0.85,0.860051,0.8302,0.845,50715,0
+CRDL.US,D,20231117,000000,0.8772,0.8772,0.81,0.8419,46349,0
+CRDL.US,D,20231120,000000,0.83,0.88,0.8201,0.8613,107344,0
+CRDL.US,D,20231121,000000,0.87,0.88,0.8402,0.8402,117192,0
+CRDL.US,D,20231122,000000,0.8455,0.8594,0.81,0.8133,130053,0
+CRDL.US,D,20231124,000000,0.87,0.8899,0.8501,0.86,74717,0
+CRDL.US,D,20231127,000000,0.86,0.8899,0.86,0.8899,81456,0
+CRDL.US,D,20231128,000000,0.89,0.9,0.8604,0.8943,62687,0
+CRDL.US,D,20231129,000000,0.9,0.925,0.8569,0.925,92023,0
+CRDL.US,D,20231130,000000,0.8837,0.9473,0.8837,0.9165,101592,0
+CRDL.US,D,20231201,000000,0.91,0.93,0.91,0.93,102170,0
+CRDL.US,D,20231204,000000,0.93,0.95,0.9043,0.95,81148,0
+CRDL.US,D,20231205,000000,0.95,1,0.95,0.9688,261184,0
+CRDL.US,D,20231206,000000,1,1,0.9401,0.9698,64647,0
+CRDL.US,D,20231207,000000,0.9199,0.9698,0.9199,0.9276,72749,0
+CRDL.US,D,20231208,000000,0.934,1.02,0.934,0.9702,303363,0
+CRDL.US,D,20231211,000000,0.98,0.995,0.9401,0.955,54179,0
+CRDL.US,D,20231212,000000,0.99,0.99,0.92,0.94,82228,0
+CRDL.US,D,20231213,000000,0.97,0.97,0.8801,0.8852,77428,0
+CRDL.US,D,20231214,000000,0.92,0.923,0.88,0.8853,132064,0
+CRDL.US,D,20231215,000000,0.9125,0.9125,0.865,0.8651,92274,0
+CRDL.US,D,20231218,000000,0.8651,0.9046,0.8333,0.8334,69706,0
+CRDL.US,D,20231219,000000,0.86,0.88,0.83,0.8628,119183,0
+CRDL.US,D,20231220,000000,0.86,0.892,0.84,0.8801,51749,0
+CRDL.US,D,20231221,000000,0.8899,0.8999,0.854,0.8845,67917,0
+CRDL.US,D,20231222,000000,0.8465,0.8893,0.7912,0.835,232655,0
+CRDL.US,D,20231226,000000,0.8287,0.845,0.811,0.8338,91142,0
+CRDL.US,D,20231227,000000,0.811,0.8719,0.811,0.8312,52062,0
+CRDL.US,D,20231228,000000,0.83,0.8639,0.8112,0.8112,101172,0
+CRDL.US,D,20231229,000000,0.82,0.86,0.8174,0.8432,112356,0
+CRDL.US,D,20240102,000000,0.8174,0.8993,0.8174,0.88,80747,0
+CRDL.US,D,20240103,000000,0.88,0.9,0.8711,0.8801,99576,0
+CRDL.US,D,20240104,000000,0.9,0.9,0.8778,0.895,57016,0
+CRDL.US,D,20240105,000000,0.89,0.949,0.879,0.9052,83418,0
+CRDL.US,D,20240108,000000,0.878,1.03,0.878,1,347128,0
+CRDL.US,D,20240109,000000,1.01,1.05,1.01,1.04,149001,0
+CRDL.US,D,20240110,000000,1.01,1.0402,0.9601,1.03,310282,0
+CRDL.US,D,20240111,000000,1.03,1.04,1,1.03,153651,0
+CRDL.US,D,20240112,000000,1.04,1.08,1,1.04,212913,0
+CRDL.US,D,20240116,000000,1.06,1.06,1,1.0378,101249,0
+CRDL.US,D,20240117,000000,1.02,1.1,1,1.02,295737,0
+CRDL.US,D,20240118,000000,1.03,1.0667,1.01,1.06,192608,0
+CRDL.US,D,20240119,000000,1.07,1.08,1.02,1.07,294645,0
+CRDL.US,D,20240122,000000,1.08,1.15,1.04,1.13,477180,0
+CRDL.US,D,20240123,000000,1.14,1.15,1.08,1.12,165761,0
+CRDL.US,D,20240124,000000,1.11,1.13,1.0401,1.06,419336,0
+CRDL.US,D,20240125,000000,1.06,1.15,1.06,1.11,231417,0
+CRDL.US,D,20240126,000000,1.15,1.27,1.148,1.27,364281,0
+CRDL.US,D,20240129,000000,1.31,1.37,1.21,1.37,510389,0
+CRDL.US,D,20240130,000000,1.39,1.411,1.33,1.39,283995,0
+CRDL.US,D,20240131,000000,1.43,1.43,1.2089,1.22,327456,0
+CRDL.US,D,20240201,000000,1.18,1.287,1.1686,1.19,490047,0
+CRDL.US,D,20240202,000000,1.17,1.19,1.09,1.12,261250,0
+CRDL.US,D,20240205,000000,1.14,1.245,1.125,1.21,208502,0
+CRDL.US,D,20240206,000000,1.2,1.216,1.12,1.19,120139,0
+CRDL.US,D,20240207,000000,1.25,1.27,1.16,1.21,233975,0
+CRDL.US,D,20240208,000000,1.2,1.2,1.07,1.08,157111,0
+CRDL.US,D,20240209,000000,1.13,1.13,1.02,1.06,261822,0
+CRDL.US,D,20240212,000000,1.07,1.08,0.9595,1.03,313951,0
+CRDL.US,D,20240213,000000,1,1.03,0.99,1.02,155073,0
+CRDL.US,D,20240214,000000,1.02,1.05,1.01,1.04,222662,0
+CRDL.US,D,20240215,000000,1.23,1.48,1.1901,1.48,3506096,0
+CRDL.US,D,20240216,000000,1.4,1.48,1.28,1.43,796802,0
+CRDL.US,D,20240220,000000,1.47,1.7001,1.45,1.67,1312033,0
+CRDL.US,D,20240221,000000,1.68,1.69,1.47,1.47,579476,0
+CRDL.US,D,20240222,000000,1.55,1.6,1.4912,1.52,369042,0
+CRDL.US,D,20240223,000000,1.56,1.64,1.55,1.62,241734,0
+CRDL.US,D,20240226,000000,1.65,1.81,1.6399,1.76,643390,0
+CRDL.US,D,20240227,000000,1.77,1.82,1.66,1.72,416941,0
+CRDL.US,D,20240228,000000,1.74,1.92,1.7101,1.85,419739,0
+CRDL.US,D,20240229,000000,1.91,2.16,1.8432,2.06,898405,0
+CRDL.US,D,20240301,000000,2.15,2.17,1.8501,1.96,896896,0
+CRDL.US,D,20240304,000000,1.95,2.02,1.67,1.76,735559,0
+CRDL.US,D,20240305,000000,1.76,1.8,1.62,1.78,383999,0
+CRDL.US,D,20240306,000000,1.83,1.83,1.55,1.565,378037,0
+CRDL.US,D,20240307,000000,1.59,1.68,1.5,1.63,318942,0
+CRDL.US,D,20240308,000000,1.6,1.65,1.44,1.5,363424,0
+CRDL.US,D,20240311,000000,1.53,1.55,1.38,1.39,215127,0
+CRDL.US,D,20240312,000000,1.38,1.49,1.35,1.46,249918,0
+CRDL.US,D,20240313,000000,1.49,1.53,1.44,1.48,156341,0
+CRDL.US,D,20240314,000000,1.48,1.48,1.3642,1.42,138623,0
+CRDL.US,D,20240315,000000,1.42,1.52,1.4,1.52,129136,0
+CRDL.US,D,20240318,000000,1.54,1.5454,1.4303,1.5,234673,0
+CRDL.US,D,20240319,000000,1.45,1.521,1.43,1.52,87070,0
+CRDL.US,D,20240320,000000,1.48,1.55,1.46,1.55,74730,0
+CRDL.US,D,20240321,000000,1.58,1.688,1.49,1.53,204874,0
+CRDL.US,D,20240322,000000,1.55,1.55,1.46,1.48,233965,0
+CRDL.US,D,20240325,000000,1.47,1.5198,1.43,1.46,257722,0
+CRDL.US,D,20240326,000000,1.52,1.95,1.5,1.82,1127470,0
+CRDL.US,D,20240327,000000,1.87,1.88,1.66,1.8,439931,0
+CRDL.US,D,20240328,000000,1.81,1.9,1.74,1.81,230849,0
+CRDL.US,D,20240401,000000,1.81,1.94,1.795,1.92,231779,0
+CRDL.US,D,20240402,000000,1.87,1.87,1.75,1.81,256098,0
+CRDL.US,D,20240403,000000,1.75,1.92,1.75,1.84,233083,0
+CRDL.US,D,20240404,000000,1.87,2.07,1.82,2.04,491275,0
+CRDL.US,D,20240405,000000,2,2.06,1.87,1.9,228213,0
+CRDL.US,D,20240408,000000,1.99,1.99,1.83,1.88,252484,0
+CRDL.US,D,20240409,000000,1.91,1.93,1.85,1.92,132936,0
+CRDL.US,D,20240410,000000,1.84,1.92,1.8001,1.87,144936,0
+CRDL.US,D,20240411,000000,1.91,2,1.87,1.96,389486,0
+CRDL.US,D,20240412,000000,1.99,2,1.8,1.86,226908,0
+CRDL.US,D,20240415,000000,1.83,1.8999,1.78,1.79,207608,0
+CRDL.US,D,20240416,000000,1.76,1.81,1.7,1.72,229532,0
+CRDL.US,D,20240417,000000,1.71,1.82,1.71,1.75,101080,0
+CRDL.US,D,20240418,000000,1.75,1.75,1.665,1.67,85656,0
+CRDL.US,D,20240419,000000,1.69,1.79,1.55,1.77,567448,0
+CRDL.US,D,20240422,000000,1.86,1.9,1.69,1.76,331117,0
+CRDL.US,D,20240423,000000,1.82,1.84,1.72,1.84,163471,0
+CRDL.US,D,20240424,000000,1.84,1.84,1.74,1.76,199808,0
+CRDL.US,D,20240425,000000,1.75,1.84,1.69,1.84,117222,0
+CRDL.US,D,20240426,000000,1.81,1.84,1.74,1.79,104739,0
+CRDL.US,D,20240429,000000,1.84,1.84,1.74,1.77,217252,0
+CRDL.US,D,20240430,000000,1.82,2.08,1.75,2.01,1422858,0
+CRDL.US,D,20240501,000000,2.02,2.0773,1.89,2.06,436340,0
+CRDL.US,D,20240502,000000,2.06,2.07,1.94,1.98,283562,0
+CRDL.US,D,20240503,000000,1.94,2.05,1.9,1.99,284004,0
+CRDL.US,D,20240506,000000,2.03,2.08,1.96,2.02,211716,0
+CRDL.US,D,20240507,000000,2,2.04,1.95,1.98,172389,0
+CRDL.US,D,20240508,000000,2.01,2.01,1.95,2,242700,0
+CRDL.US,D,20240509,000000,2.05,2.22,1.98,2.21,889099,0
+CRDL.US,D,20240510,000000,2.23,2.24,2.0528,2.14,320409,0
+CRDL.US,D,20240513,000000,2.16,2.21,2.14,2.18,248102,0
+CRDL.US,D,20240514,000000,2.24,2.25,2.15,2.18,352746,0
+CRDL.US,D,20240515,000000,2.27,2.3699,2.21,2.32,612640,0
+CRDL.US,D,20240516,000000,2.35,2.41,2.33,2.36,311387,0
+CRDL.US,D,20240517,000000,2.4,2.4,2.13,2.17,345211,0
+CRDL.US,D,20240520,000000,2.2,2.24,2.12,2.18,212087,0
+CRDL.US,D,20240521,000000,2.18,2.29,2.1508,2.22,191065,0
+CRDL.US,D,20240522,000000,2.2,2.33,2.16,2.18,275822,0
+CRDL.US,D,20240523,000000,2.29,2.34,2.18,2.23,265851,0
+CRDL.US,D,20240524,000000,2.27,2.4,2.25,2.35,730320,0
+CRDL.US,D,20240528,000000,2.4,2.44,2.28,2.345,200395,0
+CRDL.US,D,20240529,000000,2.34,2.42,2.34,2.4,333164,0
+CRDL.US,D,20240530,000000,2.42,2.65,2.4101,2.57,761210,0
+CRDL.US,D,20240531,000000,2.66,2.66,2.52,2.62,472025,0
+CRDL.US,D,20240603,000000,2.64,2.79,2.64,2.78,698846,0
+CRDL.US,D,20240604,000000,2.81,2.81,2.55,2.62,629602,0
+CRDL.US,D,20240605,000000,2.69,2.73,2.46,2.55,640197,0
+CRDL.US,D,20240606,000000,2.53,2.54,2.4,2.49,588967,0
+CRDL.US,D,20240607,000000,2.53,2.53,2.3202,2.41,410348,0
+CRDL.US,D,20240610,000000,2.51,2.895,2.5091,2.86,1849595,0
+CRDL.US,D,20240611,000000,2.9,2.98,2.72,2.86,773938,0
+CRDL.US,D,20240612,000000,3,3.12,2.84,2.97,1505554,0
+CRDL.US,D,20240613,000000,2.99,3,2.31,2.36,2998502,0
+CRDL.US,D,20240614,000000,2.56,2.59,2.39,2.41,672714,0
+CRDL.US,D,20240617,000000,2.5,2.52,2.16,2.2,1140487,0
+CRDL.US,D,20240618,000000,2.24,2.24,1.95,2.08,933193,0
+CRDL.US,D,20240620,000000,2.01,2.0115,1.7,1.89,1008909,0
+CRDL.US,D,20240621,000000,1.88,1.8933,1.785,1.85,306158,0
+CRDL.US,D,20240624,000000,1.91,2.1197,1.86,2,950405,0
+CRDL.US,D,20240625,000000,2,2.202,1.95,2.12,726406,0
+CRDL.US,D,20240626,000000,2.21,2.25,1.9942,2.05,585920,0
+CRDL.US,D,20240627,000000,2.07,2.09,1.94,2,411601,0
+CRDL.US,D,20240628,000000,2.01,2.02,1.93,2.02,357454,0
+CRDL.US,D,20240701,000000,2.03,2.07,1.955,2,184579,0
+CRDL.US,D,20240702,000000,1.97,2.03,1.9,1.96,274024,0
+CRDL.US,D,20240703,000000,2,2,1.9,1.92,176616,0
+CRDL.US,D,20240705,000000,1.94,2.02,1.93,1.98,187810,0
+CRDL.US,D,20240708,000000,1.91,1.99,1.84,1.87,324376,0
+CRDL.US,D,20240709,000000,1.9,1.92,1.83,1.9,214636,0
+CRDL.US,D,20240710,000000,1.88,2.06,1.88,2.03,314806,0
+CRDL.US,D,20240711,000000,2.02,2.095,2,2.08,218378,0
+CRDL.US,D,20240712,000000,2.05,2.165,2.05,2.13,255912,0
+CRDL.US,D,20240715,000000,2.11,2.17,2.0505,2.13,237079,0
+CRDL.US,D,20240716,000000,2.12,2.2,2.09,2.2,230863,0
+CRDL.US,D,20240717,000000,2.2,2.2,2.065,2.11,176653,0
+CRDL.US,D,20240718,000000,2.09,2.095,1.98,2,241665,0
+CRDL.US,D,20240719,000000,2.03,2.1198,1.9906,2.09,172251,0
+CRDL.US,D,20240722,000000,2.13,2.25,2.07,2.22,307190,0
+CRDL.US,D,20240723,000000,2.24,2.37,2.15,2.37,569544,0
+CRDL.US,D,20240724,000000,2.33,2.37,2.155,2.22,299592,0
+CRDL.US,D,20240725,000000,2.22,2.29,2.14,2.24,247987,0
+CRDL.US,D,20240726,000000,2.27,2.31,2.2,2.25,253124,0
+CRDL.US,D,20240729,000000,2.298,2.3,2.2,2.25,181969,0
+CRDL.US,D,20240730,000000,2.22,2.28,2.1,2.17,206997,0
+CRDL.US,D,20240731,000000,2.18,2.22,2.12,2.16,145281,0
+CRDL.US,D,20240801,000000,2.19,2.19,2.03,2.08,197775,0
+CRDL.US,D,20240802,000000,2.08,2.08,1.94,2.01,432929,0
+CRDL.US,D,20240805,000000,1.81,1.98,1.81,1.94,249771,0
+CRDL.US,D,20240806,000000,1.92,2.035,1.92,2.01,430576,0
+CRDL.US,D,20240807,000000,2.02,2.02,1.885,1.92,271082,0
+CRDL.US,D,20240808,000000,1.98,2.07,1.93,2.03,180259,0
+CRDL.US,D,20240809,000000,2.02,2.025,1.9203,2.01,91932,0
+CRDL.US,D,20240812,000000,2.01,2.03,1.95,2,338245,0
+CRDL.US,D,20240813,000000,2.06,2.11,2,2.1,287666,0
+CRDL.US,D,20240814,000000,2.1,2.1,1.96,1.99,316292,0
+CRDL.US,D,20240815,000000,2.02,2.09,1.99,2.04,89398,0
+CRDL.US,D,20240816,000000,1.99,2.04,1.97,2.005,106025,0
+CRDL.US,D,20240819,000000,1.98,2.01,1.8901,1.95,323913,0
+CRDL.US,D,20240820,000000,1.93,1.97,1.9,1.9,134885,0
+CRDL.US,D,20240821,000000,1.91,2.06,1.91,2.04,225098,0
+CRDL.US,D,20240822,000000,2.06,2.06,1.95,2.03,321388,0
+CRDL.US,D,20240823,000000,2.03,2.11,1.97,1.98,174788,0
+CRDL.US,D,20240826,000000,2.038,2.038,1.9143,2,207646,0
+CRDL.US,D,20240827,000000,2.01,2.01,1.93,1.93,157821,0
+CRDL.US,D,20240828,000000,1.95,1.9844,1.9,1.92,173075,0
+CRDL.US,D,20240829,000000,1.9,1.95,1.855,1.88,255182,0
+CRDL.US,D,20240830,000000,1.92,1.94,1.87,1.94,186210,0
+CRDL.US,D,20240903,000000,1.94,1.9592,1.865,1.9,219732,0
+CRDL.US,D,20240904,000000,1.86,1.95,1.86,1.93,147353,0
+CRDL.US,D,20240905,000000,1.92,1.95,1.875,1.91,230571,0
+CRDL.US,D,20240906,000000,1.87,1.97,1.775,1.83,380689,0
+CRDL.US,D,20240909,000000,1.87,2,1.8299,1.99,286444,0
+CRDL.US,D,20240910,000000,2.08,2.1655,1.97,2.09,611484,0
+CRDL.US,D,20240911,000000,2.09,2.34,2.04,2.33,659862,0
+CRDL.US,D,20240912,000000,2.29,2.4,2.215,2.37,802607,0
+CRDL.US,D,20240913,000000,2.44,2.63,2.37,2.48,1179475,0
+CRDL.US,D,20240916,000000,2.5,2.54,2.24,2.27,423692,0
+CRDL.US,D,20240917,000000,2.26,2.2845,2.13,2.14,425946,0
+CRDL.US,D,20240918,000000,2.15,2.28,2.12,2.2,291689,0
+CRDL.US,D,20240919,000000,2.27,2.355,2.2,2.25,342697,0
+CRDL.US,D,20240920,000000,2.22,2.35,2.2,2.32,192642,0
+CRDL.US,D,20240923,000000,2.35,2.44,2.2909,2.3,317657,0
+CRDL.US,D,20240924,000000,2.42,2.42,2.155,2.2,448729,0
+CRDL.US,D,20240925,000000,2.21,2.33,2.08,2.12,447249,0
+CRDL.US,D,20240926,000000,2.17,2.17,2.065,2.12,207623,0
+CRDL.US,D,20240927,000000,2.12,2.148,2.04,2.07,190955,0
+CRDL.US,D,20240930,000000,2.03,2.0688,1.96,1.98,350365,0
+CRDL.US,D,20241001,000000,1.99,2.05,1.94,1.99,288782,0
+CRDL.US,D,20241002,000000,1.95,2,1.9,1.93,470543,0
+CRDL.US,D,20241003,000000,1.98,1.998,1.8809,1.95,257975,0
+CRDL.US,D,20241004,000000,1.94,2.01,1.94,1.97,122322,0
+CRDL.US,D,20241007,000000,2,2,1.87,1.89,265549,0
+CRDL.US,D,20241008,000000,1.95,1.97,1.88,1.96,526730,0
+CRDL.US,D,20241009,000000,1.6,1.87,1.56,1.83,5911577,0
+CRDL.US,D,20241010,000000,1.8,1.81,1.7,1.78,768195,0
+CRDL.US,D,20241011,000000,1.79,1.9,1.79,1.88,804323,0
+CRDL.US,D,20241014,000000,1.87,1.96,1.84,1.84,440831,0
+CRDL.US,D,20241015,000000,1.9,1.925,1.81,1.91,412492,0
+CRDL.US,D,20241016,000000,1.92,1.94,1.885,1.9,263753,0
+CRDL.US,D,20241017,000000,1.9,1.9483,1.89,1.94,371750,0
+CRDL.US,D,20241018,000000,1.95,1.97,1.91,1.92,585283,0
+CRDL.US,D,20241021,000000,1.95,1.95,1.855,1.91,186910,0
+CRDL.US,D,20241022,000000,1.94,1.94,1.83,1.87,374913,0
+CRDL.US,D,20241023,000000,1.86,1.9,1.78,1.85,268771,0
+CRDL.US,D,20241024,000000,1.87,1.895,1.831,1.88,153261,0
+CRDL.US,D,20241025,000000,1.89,1.95,1.8613,1.92,410859,0
+CRDL.US,D,20241028,000000,1.94,1.94,1.84,1.85,285632,0
+CRDL.US,D,20241029,000000,1.84,1.875,1.82,1.83,251061,0
+CRDL.US,D,20241030,000000,1.86,1.86,1.8,1.82,196669,0
+CRDL.US,D,20241031,000000,1.8,1.86,1.75,1.8,282285,0
+CRDL.US,D,20241101,000000,1.85,1.89,1.805,1.87,261574,0
+CRDL.US,D,20241104,000000,1.87,1.92,1.85,1.9,221870,0
+CRDL.US,D,20241105,000000,1.9,1.97,1.8989,1.96,235860,0
+CRDL.US,D,20241106,000000,1.97,1.97,1.88,1.93,232541,0
+CRDL.US,D,20241107,000000,1.9,2.24,1.9,2.07,539484,0
+CRDL.US,D,20241108,000000,2.06,2.14,1.95,1.99,633398,0
+CRDL.US,D,20241111,000000,2.02,2.07,1.9,1.96,643319,0
+CRDL.US,D,20241112,000000,1.92,1.96,1.83,1.91,187523,0
+CRDL.US,D,20241113,000000,1.98,1.9801,1.865,1.91,342506,0
+CRDL.US,D,20241114,000000,1.95,1.95,1.84,1.86,257412,0
+CRDL.US,D,20241115,000000,1.84,1.8699,1.72,1.82,749156,0
+CRDL.US,D,20241118,000000,1.87,1.92,1.69,1.79,968884,0
+CRDL.US,D,20241119,000000,1.8,1.8,1.61,1.65,646883,0
+CRDL.US,D,20241120,000000,1.62,1.665,1.54,1.56,578937,0
+CRDL.US,D,20241121,000000,1.59,1.595,1.49,1.58,678592,0
+CRDL.US,D,20241122,000000,1.65,1.655,1.5579,1.62,405465,0
+CRDL.US,D,20241125,000000,1.59,1.638,1.51,1.54,376578,0
+CRDL.US,D,20241126,000000,1.53,1.57,1.495,1.53,376626,0
+CRDL.US,D,20241127,000000,1.53,1.6,1.49,1.58,310849,0
+CRDL.US,D,20241129,000000,1.59,1.655,1.57,1.62,285282,0
+CRDL.US,D,20241202,000000,1.67,1.67,1.55,1.57,335697,0
+CRDL.US,D,20241203,000000,1.57,1.57,1.5,1.53,279240,0
+CRDL.US,D,20241204,000000,1.52,1.54,1.47,1.48,462402,0
+CRDL.US,D,20241205,000000,1.48,1.52,1.38,1.44,683483,0
+CRDL.US,D,20241206,000000,1.47,1.48,1.4,1.44,415608,0
+CRDL.US,D,20241209,000000,1.45,1.51,1.42,1.48,397595,0
+CRDL.US,D,20241210,000000,1.46,1.51,1.435,1.45,284715,0
+CRDL.US,D,20241211,000000,1.45,1.4627,1.355,1.43,362122,0
+CRDL.US,D,20241212,000000,1.4,1.42,1.315,1.36,353743,0
+CRDL.US,D,20241213,000000,1.37,1.37,1.295,1.33,236626,0
+CRDL.US,D,20241216,000000,1.29,1.35,1.28,1.33,457094,0
+CRDL.US,D,20241217,000000,1.32,1.385,1.27,1.37,493185,0
+CRDL.US,D,20241218,000000,1.37,1.4599,1.33,1.34,426314,0
+CRDL.US,D,20241219,000000,1.32,1.37,1.2851,1.31,472085,0
+CRDL.US,D,20241220,000000,1.44,1.44,1.28,1.28,406184,0
+CRDL.US,D,20241223,000000,1.42,1.42,1.22,1.25,707885,0
+CRDL.US,D,20241224,000000,1.28,1.28,1.24,1.26,158094,0
+CRDL.US,D,20241226,000000,1.25,1.3777,1.25,1.32,471706,0
+CRDL.US,D,20241227,000000,1.29,1.33,1.25,1.31,265762,0
+CRDL.US,D,20241230,000000,1.32,1.34,1.23,1.28,402764,0
+CRDL.US,D,20241231,000000,1.28,1.2976,1.2411,1.28,245157,0
+CRDL.US,D,20250102,000000,1.3,1.46,1.3,1.37,368444,0
+CRDL.US,D,20250103,000000,1.41,1.4568,1.375,1.44,204974,0
+CRDL.US,D,20250106,000000,1.49,1.51,1.375,1.39,250316,0
+CRDL.US,D,20250107,000000,1.4,1.42,1.3512,1.37,133898,0
+CRDL.US,D,20250108,000000,1.42,1.42,1.3,1.34,248874,0
+CRDL.US,D,20250110,000000,1.31,1.31,1.25,1.28,272061,0
+CRDL.US,D,20250113,000000,1.27,1.28,1.235,1.27,201123,0
+CRDL.US,D,20250114,000000,1.27,1.3,1.205,1.25,263962,0
+CRDL.US,D,20250115,000000,1.25,1.27,1.22,1.23,198522,0
+CRDL.US,D,20250116,000000,1.23,1.24,1.17,1.21,352133,0
+CRDL.US,D,20250117,000000,1.21,1.2161,1.19,1.21,212471,0
+CRDL.US,D,20250121,000000,1.24,1.24,1.21,1.23,253288,0
+CRDL.US,D,20250122,000000,1.22,1.33,1.22,1.32,379729,0
+CRDL.US,D,20250123,000000,1.29,1.365,1.28,1.36,151682,0
+CRDL.US,D,20250124,000000,1.39,1.47,1.38,1.46,476942,0
+CRDL.US,D,20250127,000000,1.42,1.44,1.26,1.29,364956,0
+CRDL.US,D,20250128,000000,1.34,1.34,1.28,1.31,205467,0
+CRDL.US,D,20250129,000000,1.31,1.36,1.27,1.31,124245,0
+CRDL.US,D,20250130,000000,1.37,1.475,1.32,1.42,366932,0
+CRDL.US,D,20250131,000000,1.42,1.46,1.36,1.41,301286,0
+CRDL.US,D,20250203,000000,1.34,1.3574,1.32,1.33,176368,0
+CRDL.US,D,20250204,000000,1.37,1.41,1.36,1.4,151027,0
+CRDL.US,D,20250205,000000,1.42,1.455,1.39,1.44,238383,0
+CRDL.US,D,20250206,000000,1.51,1.51,1.375,1.45,200092,0
+CRDL.US,D,20250207,000000,1.43,1.49,1.31,1.35,295205,0
+CRDL.US,D,20250210,000000,1.36,1.428,1.3219,1.37,202905,0
+CRDL.US,D,20250211,000000,1.39,1.4,1.29,1.32,229175,0
+CRDL.US,D,20250212,000000,1.31,1.3299,1.28,1.3,221828,0
+CRDL.US,D,20250213,000000,1.3,1.3,1.22,1.24,249453,0
+CRDL.US,D,20250214,000000,1.25,1.25,1.19,1.22,293566,0
+CRDL.US,D,20250218,000000,1.19,1.23,1.1505,1.18,379504,0
+CRDL.US,D,20250219,000000,1.21,1.279,1.1599,1.22,456639,0
+CRDL.US,D,20250220,000000,1.26,1.32,1.19,1.3,345652,0
+CRDL.US,D,20250221,000000,1.3,1.32,1.19,1.2,217107,0
+CRDL.US,D,20250224,000000,1.21,1.2499,1.105,1.16,419080,0
+CRDL.US,D,20250225,000000,1.13,1.17,1.06,1.11,346550,0
+CRDL.US,D,20250226,000000,1.12,1.185,1.12,1.18,243487,0
+CRDL.US,D,20250227,000000,1.2,1.255,1.1738,1.18,208583,0
+CRDL.US,D,20250228,000000,1.16,1.19,1.11,1.15,161620,0
+CRDL.US,D,20250303,000000,1.16,1.2,1.085,1.09,162946,0
+CRDL.US,D,20250304,000000,1.1,1.145,1.02,1.13,272512,0
+CRDL.US,D,20250305,000000,1.19,1.2,1.07,1.15,280705,0
+CRDL.US,D,20250306,000000,1.12,1.13,1.075,1.08,93533,0
+CRDL.US,D,20250307,000000,1.09,1.17,1.06,1.165,172255,0
+CRDL.US,D,20250310,000000,1.17,1.17,1.08,1.11,145893,0
+CRDL.US,D,20250311,000000,1.1,1.11,1.03,1.06,564467,0
+CRDL.US,D,20250312,000000,1.0899,1.15,1.0433,1.12,434889,0
+CRDL.US,D,20250313,000000,1.19,1.191,1.12,1.15,291475,0
+CRDL.US,D,20250314,000000,1.19,1.195,1.11,1.13,157716,0
+CRDL.US,D,20250317,000000,1.12,1.2,1.08,1.17,200870,0
+CRDL.US,D,20250318,000000,1.19,1.22,1.105,1.12,88090,0
+CRDL.US,D,20250319,000000,1.1,1.21,1.1,1.18,204704,0
+CRDL.US,D,20250320,000000,1.21,1.21,1.17,1.19,93911,0
+CRDL.US,D,20250321,000000,1.17,1.17,1.115,1.12,72967,0
+CRDL.US,D,20250324,000000,1.13,1.1837,1.09,1.12,198246,0
+CRDL.US,D,20250325,000000,1.1,1.12,1.06,1.06,226866,0
+CRDL.US,D,20250326,000000,1.07,1.0734,0.98,0.9958,508380,0
+CRDL.US,D,20250327,000000,0.9958,1.02,0.96,0.9936,146969,0
+CRDL.US,D,20250328,000000,1,1.02,0.9149,0.96,551122,0
+CRDL.US,D,20250331,000000,0.96,0.97,0.8762,0.9698,141035,0
+CRDL.US,D,20250401,000000,0.96,0.98,0.8822,0.9276,203242,0
+CRDL.US,D,20250402,000000,0.91,0.94,0.9014,0.9217,92464,0
+CRDL.US,D,20250403,000000,0.87,0.94,0.8602,0.91,206052,0
+CRDL.US,D,20250404,000000,0.91,0.9265,0.81,0.81,228061,0
+CRDL.US,D,20250407,000000,0.78,0.9599,0.7709,0.85,455593,0
+CRDL.US,D,20250408,000000,0.904,0.9379,0.8,0.82,149311,0
+CRDL.US,D,20250409,000000,0.909,0.9524,0.81055,0.915,347613,0
+CRDL.US,D,20250410,000000,0.97,0.97,0.8539,0.896,157445,0
+CRDL.US,D,20250411,000000,0.9,0.957,0.8727,0.957,75505,0
+CRDL.US,D,20250414,000000,0.97,1.03,0.9491,1.03,193045,0
+CRDL.US,D,20250415,000000,1.04,1.1,0.98,1.06,162141,0
+CRDL.US,D,20250416,000000,1.06,1.08,0.9996,1.01,193867,0
+CRDL.US,D,20250417,000000,1.02,1.05,0.9593,1.01,124722,0
+CRDL.US,D,20250421,000000,1.08,1.08,0.9199,0.97,313716,0
+CRDL.US,D,20250422,000000,0.97,0.9979,0.9525,0.9941,61219,0
+CRDL.US,D,20250423,000000,1,1.08,0.9607,1.08,159808,0
+CRDL.US,D,20250424,000000,1.08,1.08,1.03,1.07,64312,0
+CRDL.US,D,20250425,000000,1.07,1.08,1.045,1.08,81045,0
+CRDL.US,D,20250428,000000,1.09,1.09,1.02,1.08,148632,0
+CRDL.US,D,20250429,000000,1.09,1.18,1.06,1.15,305155,0
+CRDL.US,D,20250430,000000,1.14,1.15,1.06,1.1,157512,0
+CRDL.US,D,20250501,000000,1.12,1.12,1.0601,1.12,132445,0
+CRDL.US,D,20250502,000000,1.13,1.15,1.1,1.14,154719,0
+CRDL.US,D,20250505,000000,1.15,1.1696,1.1,1.15,188323,0
+CRDL.US,D,20250506,000000,1.11,1.14,1.05,1.06,191518,0
+CRDL.US,D,20250507,000000,1.06,1.09,1.05,1.075,67131,0
+CRDL.US,D,20250508,000000,1.09,1.16,1.069,1.1401,186971,0
+CRDL.US,D,20250509,000000,1.13,1.1569,1.11,1.15,85206,0
+CRDL.US,D,20250512,000000,1.19,1.19,1.11,1.13,128865,0
+CRDL.US,D,20250513,000000,1.12,1.1553,1.1163,1.145,125918,0
+CRDL.US,D,20250514,000000,1.15,1.16,1.1,1.11,122979,0
+CRDL.US,D,20250515,000000,1.1,1.14,1.05,1.14,103947,0
+CRDL.US,D,20250516,000000,1.13,1.145,1.11,1.11,65665,0
+CRDL.US,D,20250519,000000,1.09,1.13,1.0654,1.12,81664,0
+CRDL.US,D,20250520,000000,1.12,1.1298,1.08,1.12,117508,0
+CRDL.US,D,20250521,000000,1.1,1.11,1.05,1.06,149242,0
+CRDL.US,D,20250522,000000,1.06,1.08,1.038,1.07,129396,0
+CRDL.US,D,20250523,000000,1.13,1.13,1.07,1.1,212462,0
+CRDL.US,D,20250527,000000,1.14,1.16,1.07,1.16,199793,0
+CRDL.US,D,20250528,000000,1.15,1.31,1.14,1.28,446268,0
+CRDL.US,D,20250529,000000,1.3,1.3,1.2,1.25,256424,0
+CRDL.US,D,20250530,000000,1.25,1.28,1.19,1.25,115984,0
+CRDL.US,D,20250602,000000,1.27,1.28,1.1807,1.24,234724,0
+CRDL.US,D,20250603,000000,1.26,1.34,1.21,1.31,292915,0
+CRDL.US,D,20250604,000000,1.32,1.45,1.295,1.45,507264,0
+CRDL.US,D,20250605,000000,1.42,1.485,1.36,1.38,501619,0
+CRDL.US,D,20250606,000000,1.38,1.43,1.35,1.41,174202,0
+CRDL.US,D,20250609,000000,1.44,1.45,1.4,1.44,170060,0
+CRDL.US,D,20250610,000000,1.45,1.49,1.4,1.45,349959,0
+CRDL.US,D,20250611,000000,1.45,1.45,1.39,1.4,171880,0
+CRDL.US,D,20250612,000000,1.41,1.45,1.3536,1.44,289803,0
+CRDL.US,D,20250613,000000,1.42,1.5,1.38,1.46,177046,0
+CRDL.US,D,20250616,000000,1.48,1.49,1.42,1.43,114547,0
+CRDL.US,D,20250617,000000,1.42,1.4393,1.36,1.37,194642,0
+CRDL.US,D,20250618,000000,1.37,1.37,1.31,1.32,184003,0
+CRDL.US,D,20250620,000000,1.33,1.3666,1.22,1.24,291812,0
+CRDL.US,D,20250623,000000,1.28,1.32,1.24,1.28,162873,0
+CRDL.US,D,20250624,000000,1.29,1.36,1.29,1.34,127025,0
+CRDL.US,D,20250625,000000,1.35,1.48,1.35,1.45,395676,0
+CRDL.US,D,20250626,000000,1.46,1.49,1.41,1.47,142846,0
+CRDL.US,D,20250627,000000,1.5,1.5,1.4,1.41,72165,0
+CRDL.US,D,20250630,000000,1.42,1.42,1.3199,1.36,210001,0
+CRDL.US,D,20250701,000000,1.39,1.4,1.3,1.32,143862,0
+CRDL.US,D,20250702,000000,1.3,1.41,1.3,1.39,203835,0
+CRDL.US,D,20250703,000000,1.44,1.54,1.42,1.54,368415,0
+CRDL.US,D,20250707,000000,1.51,1.53,1.42,1.45,222663,0
+CRDL.US,D,20250708,000000,1.5,1.5,1.36,1.4,236581,0
+CRDL.US,D,20250709,000000,1.4,1.4006,1.35,1.39,168553,0
+CRDL.US,D,20250710,000000,1.39,1.39,1.31,1.37,237795,0
+CRDL.US,D,20250711,000000,1.35,1.42,1.28,1.29,260946,0
+CRDL.US,D,20250714,000000,1.3,1.37,1.29,1.33,133111,0
+CRDL.US,D,20250715,000000,1.34,1.3493,1.27,1.29,159273,0
+CRDL.US,D,20250716,000000,1.3,1.31,1.26,1.3,180349,0
+CRDL.US,D,20250717,000000,1.3,1.31,1.18,1.19,759784,0
+CRDL.US,D,20250718,000000,1.19,1.2,1.14,1.19,346376,0
+CRDL.US,D,20250721,000000,1.18,1.23,1.17,1.22,318072,0
+CRDL.US,D,20250722,000000,1.23,1.44,1.23,1.4,1064124,0
+CRDL.US,D,20250723,000000,1.41,1.44,1.32,1.44,364260,0
+CRDL.US,D,20250724,000000,1.42,1.44,1.38,1.4,165667,0
+CRDL.US,D,20250725,000000,1.4,1.44,1.36,1.44,171960,0
+CRDL.US,D,20250728,000000,1.49,1.59,1.4,1.53,927189,0
+CRDL.US,D,20250729,000000,1.56,1.56,1.43,1.46,582688,0
+CRDL.US,D,20250730,000000,1.49,1.535,1.4307,1.48,457732,0
+CRDL.US,D,20250731,000000,1.48,1.55,1.45,1.49,597617,0
+CRDL.US,D,20250801,000000,1.46,1.49,1.37,1.38,796122,0
+CRDL.US,D,20250804,000000,1.41,1.41,1.24,1.28,898241,0
+CRDL.US,D,20250805,000000,1.32,1.37,1.275,1.35,752678,0
+CRDL.US,D,20250806,000000,1.19,1.2,1.06,1.07,4365322,0
+CRDL.US,D,20250807,000000,1.13,1.16,1.07,1.08,1214507,0
+CRDL.US,D,20250808,000000,1.07,1.1038,0.9393,0.9859,1652706,0
+CRDL.US,D,20250811,000000,1,1.07,0.9758,1.03,1799744,0
+CRDL.US,D,20250812,000000,1.07,1.15,1.02,1.13,999221,0
+CRDL.US,D,20250813,000000,1.18,1.2191,1.1,1.11,1364345,0
+CRDL.US,D,20250814,000000,1.17,1.35,1.16,1.34,3592016,0
+CRDL.US,D,20250815,000000,1.36,1.4199,1.3,1.31,2212935,0
+CRDL.US,D,20250818,000000,1.34,1.345,1.17,1.22,2370238,0
+CRDL.US,D,20250819,000000,1.21,1.22,1.1,1.14,986919,0
+CRDL.US,D,20250820,000000,1.15,1.1897,1.12,1.16,406231,0
+CRDL.US,D,20250821,000000,1.14,1.1853,1.115,1.17,655236,0
+CRDL.US,D,20250822,000000,1.14,1.2,1.1335,1.17,1355066,0
+CRDL.US,D,20250825,000000,1.19,1.2,1.12,1.14,917242,0
+CRDL.US,D,20250826,000000,1.15,1.17,1.1305,1.15,343019,0
+CRDL.US,D,20250827,000000,1.14,1.155,1.12,1.12,626311,0
+CRDL.US,D,20250828,000000,1.12,1.15,1.06,1.09,945415,0
+CRDL.US,D,20250829,000000,1.1,1.11,1.06,1.08,438604,0
+CRDL.US,D,20250902,000000,1.09,1.11,1.06,1.1,714113,0
+CRDL.US,D,20250903,000000,1.1289,1.19,1.07,1.09,1674324,0
+CRDL.US,D,20250904,000000,1.08,1.12,1.06,1.11,762649,0
+CRDL.US,D,20250905,000000,1.14,1.14,1.04,1.09,989171,0
+CRDL.US,D,20250908,000000,1.1,1.1,1.04,1.05,339528,0
+CRDL.US,D,20250909,000000,1.04,1.085,1.02,1.03,570717,0
+CRDL.US,D,20250910,000000,1.06,1.138,1.0402,1.09,1144005,0
+CRDL.US,D,20250911,000000,1.1,1.11,1.05,1.07,762825,0
+CRDL.US,D,20250912,000000,1.06,1.09,1.044,1.07,768285,0
+CRDL.US,D,20250915,000000,1.08,1.1,1.06,1.08,394861,0
+CRDL.US,D,20250916,000000,1.08,1.0862,1.0596,1.08,239910,0
+CRDL.US,D,20250917,000000,1.09,1.1032,1.055,1.08,461371,0
+CRDL.US,D,20250918,000000,1.11,1.14,1.06,1.11,639845,0
+CRDL.US,D,20250919,000000,1.1,1.1389,1.0739,1.12,1001285,0
+CRDL.US,D,20250922,000000,1.13,1.17,1.09,1.12,569043,0
+CRDL.US,D,20250923,000000,1.12,1.14,1.065,1.09,907603,0
+CRDL.US,D,20250924,000000,1.07,1.13,1.07,1.09,568897,0
+CRDL.US,D,20250925,000000,1.08,1.1,1.0601,1.08,606582,0
+CRDL.US,D,20250926,000000,1.08,1.0965,1.06,1.08,631273,0
+CRDL.US,D,20250929,000000,1.09,1.16,1.08,1.14,2215380,0
+CRDL.US,D,20250930,000000,1.12,1.14,1.04,1.07,982014,0
+CRDL.US,D,20251001,000000,1.06,1.09,1.05,1.07,796839,0
+CRDL.US,D,20251002,000000,1.06,1.08,1.04,1.05,1008421,0
+CRDL.US,D,20251003,000000,1.04,1.07,1.04,1.07,787295,0
+CRDL.US,D,20251006,000000,1.07,1.09,1.05,1.08,752449,0
+CRDL.US,D,20251007,000000,1.08,1.1,1.04,1.06,554821,0
+CRDL.US,D,20251008,000000,1.06,1.095,1.06,1.08,485279,0
+CRDL.US,D,20251009,000000,1.09,1.11,1.06,1.09,590041,0
+CRDL.US,D,20251010,000000,1.09,1.09,1.03,1.04,603242,0
+CRDL.US,D,20251013,000000,1.06,1.07,1.0344,1.05,194097,0
+CRDL.US,D,20251014,000000,1.01,1.05,0.9933,1.04,689268,0
+CRDL.US,D,20251015,000000,1.04,1.09,1.04,1.08,640423,0
+CRDL.US,D,20251016,000000,1.08,1.0835,1.04,1.04,414418,0
+CRDL.US,D,20251017,000000,1.03,1.06,1.01,1.03,723556,0
+CRDL.US,D,20251020,000000,1.05,1.08,1.035,1.05,1390602,0
+CRDL.US,D,20251021,000000,1.06,1.24,1.05,1.21,2806930,0
+CRDL.US,D,20251022,000000,1.25,1.38,1.13,1.19,1843087,0
+CRDL.US,D,20251023,000000,1.24,1.265,1.16,1.17,816847,0
+CRDL.US,D,20251024,000000,1.16,1.2,1.15,1.19,403153,0
+CRDL.US,D,20251027,000000,1.22,1.22,1.14,1.22,699518,0
+CRDL.US,D,20251028,000000,1.219,1.22,1.15,1.17,508762,0
+CRDL.US,D,20251029,000000,1.16,1.17,1.12,1.14,467701,0
+CRDL.US,D,20251030,000000,1.1,1.14,1.09,1.1,368038,0
+CRDL.US,D,20251031,000000,1.11,1.13,1.09,1.13,328781,0
+CRDL.US,D,20251103,000000,1.15,1.155,1.09,1.095,452025,0
+CRDL.US,D,20251104,000000,1.06,1.09,1.05,1.05,225558,0
+CRDL.US,D,20251105,000000,1.05,1.095,1.04,1.09,338806,0
+CRDL.US,D,20251106,000000,1.07,1.0722,1.01,1.02,296361,0
+CRDL.US,D,20251107,000000,1.02,1.02,0.9754,1.02,434736,0
+CRDL.US,D,20251110,000000,1.02,1.05,1.01,1.05,280192,0
+CRDL.US,D,20251111,000000,1.05,1.05,1.001,1.04,479180,0
+CRDL.US,D,20251112,000000,1.03,1.07,1,1.04,377717,0
+CRDL.US,D,20251113,000000,1.06,1.07,1.02,1.02,442449,0
+CRDL.US,D,20251114,000000,1.06,1.06,1,1.02,225444,0
+CRDL.US,D,20251117,000000,1.05,1.05,0.955,0.98,581232,0
+CRDL.US,D,20251118,000000,0.9624,1.04,0.9555,1.03,642748,0
+CRDL.US,D,20251119,000000,1.01,1.05,0.98,0.9965,465958,0
+CRDL.US,D,20251120,000000,1.02,1.035,0.96,0.965,499345,0
+CRDL.US,D,20251121,000000,0.98,0.9979,0.94,0.973,274039,0
+CRDL.US,D,20251124,000000,0.9746,1.04,0.973,1.02,370729,0
+CRDL.US,D,20251125,000000,1,1.035,0.9901,1.03,277874,0
+CRDL.US,D,20251126,000000,1.02,1.04,1.01,1.03,518256,0
+CRDL.US,D,20251128,000000,1.03,1.05,1.02,1.05,494832,0
+CRDL.US,D,20251201,000000,1.1,1.11,0.88,0.95,3061898,0
+CRDL.US,D,20251202,000000,1.01,1.02,0.9,0.9294,1245727,0
+CRDL.US,D,20251203,000000,0.91,0.968,0.8814,0.9442,881060,0
+CRDL.US,D,20251204,000000,0.94725,0.987101,0.92,0.9614,446094,0
+CRDL.US,D,20251205,000000,0.95,1.06,0.95,1.05,779235,0
+CRDL.US,D,20251208,000000,1.04,1.055,0.99,1,565624,0
+CRDL.US,D,20251209,000000,1.03,1.085,1.0103,1.08,889575,0
+CRDL.US,D,20251210,000000,1.07,1.12,1.045,1.08,953904,0
+CRDL.US,D,20251211,000000,1.08,1.1,1.0711,1.09,382303,0
+CRDL.US,D,20251212,000000,1.11,1.11,1.06,1.08,352099,0
+CRDL.US,D,20251215,000000,1.11,1.11,1.0118,1.03,409219,0
+CRDL.US,D,20251216,000000,1.02,1.05,1.01,1.04,188184,0
+CRDL.US,D,20251217,000000,1.04,1.05,1,1,407024,0
+CRDL.US,D,20251218,000000,1.01,1.025,1,1.01,296288,0
+CRDL.US,D,20251219,000000,1,1.02,1,1.01,277026,0
+CRDL.US,D,20251222,000000,1.01,1.025,1,1.01,342502,0
+CRDL.US,D,20251223,000000,1.01,1.02,1,1,278344,0
+CRDL.US,D,20251224,000000,1,1.015,0.9877,1.01,162361,0
+CRDL.US,D,20251226,000000,1,1.0187,0.9801,0.9931,351516,0
+CRDL.US,D,20251229,000000,0.988,1,0.9503,0.9551,403242,0
+CRDL.US,D,20251230,000000,0.95,0.989,0.9401,0.9678,287608,0
+CRDL.US,D,20251231,000000,0.945,0.9898,0.94,0.9538,316948,0
+CRDL.US,D,20260102,000000,0.96,1,0.955,0.9942,170005,0
+CRDL.US,D,20260105,000000,1,1.0199,0.98,1,322969,0
+CRDL.US,D,20260106,000000,1.01,1.03,0.98,1,360199,0
+CRDL.US,D,20260107,000000,1.01,1.0245,1,1.01,232917,0
+CRDL.US,D,20260108,000000,1.01,1.025,1,1,276230,0
+CRDL.US,D,20260109,000000,1.01,1.02,0.9915,0.9973,130773,0
+CRDL.US,D,20260112,000000,1.01,1.01,0.9593,0.96,480599,0
+CRDL.US,D,20260113,000000,0.9725,1,0.9538,0.9724,245615,0
+CRDL.US,D,20260114,000000,0.99,1,0.96,0.9751,156327,0
+CRDL.US,D,20260115,000000,0.98,0.99,0.944,0.963,431300,0
+CRDL.US,D,20260116,000000,0.99,1.08,0.97,1.06,1073960,0
+CRDL.US,D,20260120,000000,1.03,1.07,1,1.01,390525,0
+CRDL.US,D,20260121,000000,1.01,1.04,1.01,1.02,279659,0
+CRDL.US,D,20260122,000000,1.02,1.05,1.01,1.04,419916,0
+CRDL.US,D,20260123,000000,1.03,1.0454,1.0101,1.04,189401,0
+CRDL.US,D,20260126,000000,1.03,1.04,0.9801,1,416524,0
+CRDL.US,D,20260127,000000,1.01,1.025,0.9901,1,173974,0
+CRDL.US,D,20260128,000000,0.98,1.0016,0.972,0.9857,180140,0
+CRDL.US,D,20260129,000000,0.9891,0.9891,0.95,0.9805,326921,0
+CRDL.US,D,20260130,000000,0.96,0.9895,0.9351,0.9507,274035,0
+CRDL.US,D,20260202,000000,0.93,0.9649,0.93,0.9607,300837,0
+CRDL.US,D,20260203,000000,0.98,1.04,0.9763,1.02,708457,0
+CRDL.US,D,20260204,000000,1,1.03,1,1.01,345711,0
+CRDL.US,D,20260205,000000,0.9997,1.03,0.9492,0.96,605257,0
+CRDL.US,D,20260206,000000,0.97,1.01,0.96,0.9948,174375,0
+CRDL.US,D,20260209,000000,1,1.07,1,1.06,358497,0
+CRDL.US,D,20260210,000000,1.04,1.1,1.04,1.08,534067,0
+CRDL.US,D,20260211,000000,1.08,1.08,1.04,1.06,277428,0
+CRDL.US,D,20260212,000000,1.06,1.088,1,1.02,385481,0
+CRDL.US,D,20260213,000000,0.99,1.0599,0.9801,1.04,176576,0
+CRDL.US,D,20260217,000000,1.03,1.06,1.01,1.04,188022,0
+CRDL.US,D,20260218,000000,1.04,1.09,1.025,1.04,322100,0
diff --git a/daily/us/nasdaq stocks/1/cris.us.txt b/daily/us/nasdaq stocks/1/cris.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ae4b257a1215fe3f24ea274680abff9372cb30e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cris.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRIS.US,D,20050225,000000,407,410,400,409,2460.35,0
+CRIS.US,D,20050228,000000,410,410,382,408,3680.65,0
+CRIS.US,D,20050301,000000,404,408,383,390,1820.3,0
+CRIS.US,D,20050302,000000,378,420,376,399,3009.5,0
+CRIS.US,D,20050303,000000,403,405,383,397,2212,0
+CRIS.US,D,20050304,000000,397,404,365,383,2088.9,0
+CRIS.US,D,20050307,000000,372,389,372,377,1453.6,0
+CRIS.US,D,20050308,000000,374,379,353,357,2683.35,0
+CRIS.US,D,20050309,000000,357,376,352,357,4023.55,0
+CRIS.US,D,20050310,000000,357,366,338,342,2835.7,0
+CRIS.US,D,20050311,000000,337,375,337,370,5240.55,0
+CRIS.US,D,20050314,000000,378,384,365,372,1769.05,0
+CRIS.US,D,20050315,000000,380,393,360,362,1515.6,0
+CRIS.US,D,20050316,000000,360,375,353,355,1361.75,0
+CRIS.US,D,20050317,000000,362,363,345,350,1765.2,0
+CRIS.US,D,20050318,000000,350,378,327,378,6293.45,0
+CRIS.US,D,20050321,000000,378,378,355,356,1837.55,0
+CRIS.US,D,20050322,000000,357,368,341,345,1048.95,0
+CRIS.US,D,20050323,000000,350,362,350,354,2114.85,0
+CRIS.US,D,20050324,000000,352,361,342,355,1471.75,0
+CRIS.US,D,20050328,000000,360,375,355,372,2220.1,0
+CRIS.US,D,20050329,000000,374,375,344,346,2256.95,0
+CRIS.US,D,20050330,000000,345,366,344,361,1310.95,0
+CRIS.US,D,20050331,000000,365,367,343,358,1898.5,0
+CRIS.US,D,20050401,000000,378,380,358,369,4271.25,0
+CRIS.US,D,20050404,000000,397,404,373,391,6067.3,0
+CRIS.US,D,20050405,000000,396,403,384,390,2765.85,0
+CRIS.US,D,20050406,000000,387,395,384,388,1389.15,0
+CRIS.US,D,20050407,000000,396,434,386,425,4658.95,0
+CRIS.US,D,20050408,000000,430,435,409,423,2474.55,0
+CRIS.US,D,20050411,000000,425,427,398,399,1719.6,0
+CRIS.US,D,20050412,000000,396,406,386,398,1545.45,0
+CRIS.US,D,20050413,000000,402,405,378,383,1314.8,0
+CRIS.US,D,20050414,000000,393,398,360,367,2417.15,0
+CRIS.US,D,20050415,000000,366,384,358,365,2532.5,0
+CRIS.US,D,20050418,000000,363,380,345,347,2366.6,0
+CRIS.US,D,20050419,000000,355,362,335,345,3287.6,0
+CRIS.US,D,20050420,000000,353,356,340,344,2544.4,0
+CRIS.US,D,20050421,000000,344,360,337,350,2092.5,0
+CRIS.US,D,20050422,000000,341,347,329,337,2443.9,0
+CRIS.US,D,20050425,000000,343,355,341,349,1858.85,0
+CRIS.US,D,20050426,000000,350,363,329,330,2240.2,0
+CRIS.US,D,20050427,000000,331,347,323,335,2712.45,0
+CRIS.US,D,20050428,000000,337,340,323,326,1889.95,0
+CRIS.US,D,20050429,000000,325,339,324,337,2011.35,0
+CRIS.US,D,20050502,000000,341,349,329,348,1586.35,0
+CRIS.US,D,20050503,000000,336,364,336,344,1789.6,0
+CRIS.US,D,20050504,000000,364,364,346,352,4465.25,0
+CRIS.US,D,20050505,000000,355,355,334,353,2899.85,0
+CRIS.US,D,20050506,000000,359,364,355,357,2174.65,0
+CRIS.US,D,20050509,000000,370,395,370,389,5350.55,0
+CRIS.US,D,20050510,000000,395,396,365,383,3969.6,0
+CRIS.US,D,20050511,000000,382,392,378,388,1835.45,0
+CRIS.US,D,20050512,000000,393,412,390,410,3218.2,0
+CRIS.US,D,20050513,000000,410,420,390,399,2998.15,0
+CRIS.US,D,20050516,000000,405,405,392,400,1249.15,0
+CRIS.US,D,20050517,000000,400,413,400,406,1924.65,0
+CRIS.US,D,20050518,000000,410,415,389,410,2349.8,0
+CRIS.US,D,20050519,000000,403,410,395,408,1731.3,0
+CRIS.US,D,20050520,000000,410,415,399,415,2986.7,0
+CRIS.US,D,20050523,000000,418,425,405,405,2342.25,0
+CRIS.US,D,20050524,000000,406,414,402,405,730.45,0
+CRIS.US,D,20050525,000000,410,410,391,393,1507.3,0
+CRIS.US,D,20050526,000000,392,406,390,392,1287.2,0
+CRIS.US,D,20050527,000000,391,391,379,386,2126.35,0
+CRIS.US,D,20050531,000000,383,400,376,396,1985.25,0
+CRIS.US,D,20050601,000000,398,400,388,398,1217.7,0
+CRIS.US,D,20050602,000000,388,400,380,385,1377.6,0
+CRIS.US,D,20050603,000000,384,385,374,375,821.8,0
+CRIS.US,D,20050606,000000,375,387,361,362,2019.95,0
+CRIS.US,D,20050607,000000,369,376,361,361,1701.75,0
+CRIS.US,D,20050608,000000,366,375,365,369,1708.35,0
+CRIS.US,D,20050609,000000,371,374,360,367,1836.65,0
+CRIS.US,D,20050610,000000,368,369,355,357,1582.25,0
+CRIS.US,D,20050613,000000,351,362,341,341,3655.2,0
+CRIS.US,D,20050614,000000,340,358,340,358,2217.95,0
+CRIS.US,D,20050615,000000,362,365,356,361,1408.25,0
+CRIS.US,D,20050616,000000,364,369,358,364,1936.45,0
+CRIS.US,D,20050617,000000,369,386,360,385,3486.8,0
+CRIS.US,D,20050620,000000,386,392,381,392,2296.1,0
+CRIS.US,D,20050621,000000,395,401,392,400,2203.75,0
+CRIS.US,D,20050622,000000,404,405,390,398,960.25,0
+CRIS.US,D,20050623,000000,394,397,379,380,1059.7,0
+CRIS.US,D,20050624,000000,380,395,377,395,6509.9,0
+CRIS.US,D,20050627,000000,385,397,373,376,1263.7,0
+CRIS.US,D,20050628,000000,375,395,374,395,1470.15,0
+CRIS.US,D,20050629,000000,395,400,386,394,1040.6,0
+CRIS.US,D,20050630,000000,400,401,389,390,1897.25,0
+CRIS.US,D,20050701,000000,390,405,381,402,2368.8,0
+CRIS.US,D,20050705,000000,397,414,397,414,2218.35,0
+CRIS.US,D,20050706,000000,411,429,400,416,3782.65,0
+CRIS.US,D,20050707,000000,412,416,398,414,2176.65,0
+CRIS.US,D,20050708,000000,416,427,404,422,2185.9,0
+CRIS.US,D,20050711,000000,416,447,416,447,3517.7,0
+CRIS.US,D,20050712,000000,443,458,439,450,3205.05,0
+CRIS.US,D,20050713,000000,450,453,425,450,2889.7,0
+CRIS.US,D,20050714,000000,450,452,432,448,1354.8,0
+CRIS.US,D,20050715,000000,441,452,433,447,1643.25,0
+CRIS.US,D,20050718,000000,450,455,440,445,1516.35,0
+CRIS.US,D,20050719,000000,445,455,441,443,2026.25,0
+CRIS.US,D,20050720,000000,450,472,441,472,3479.05,0
+CRIS.US,D,20050721,000000,475,477,456,476,1861.3,0
+CRIS.US,D,20050722,000000,476,479,460,479,1917.65,0
+CRIS.US,D,20050725,000000,480,480,460,468,1629.45,0
+CRIS.US,D,20050726,000000,457,481,457,472,2026.2,0
+CRIS.US,D,20050727,000000,476,479,467,475,1398.85,0
+CRIS.US,D,20050728,000000,480,482,470,480,1365.25,0
+CRIS.US,D,20050729,000000,482,494,468,471,1427.3,0
+CRIS.US,D,20050801,000000,468,484,468,479,1647,0
+CRIS.US,D,20050802,000000,477,490,476,490,1202.35,0
+CRIS.US,D,20050803,000000,489,490,478,481,1647.85,0
+CRIS.US,D,20050804,000000,480,481,471,471,2382.25,0
+CRIS.US,D,20050805,000000,471,474,429,441,4604.2,0
+CRIS.US,D,20050808,000000,442,451,433,435,1446.7,0
+CRIS.US,D,20050809,000000,460,468,437,441,1695.5,0
+CRIS.US,D,20050810,000000,448,458,438,440,2964.75,0
+CRIS.US,D,20050811,000000,440,447,434,441,969.9,0
+CRIS.US,D,20050812,000000,432,438,428,430,1336.55,0
+CRIS.US,D,20050815,000000,428,455,428,454,2358.1,0
+CRIS.US,D,20050816,000000,452,460,435,435,1043.95,0
+CRIS.US,D,20050817,000000,443,443,432,434,860.8,0
+CRIS.US,D,20050818,000000,435,444,428,433,1323.95,0
+CRIS.US,D,20050819,000000,431,448,427,435,1430,0
+CRIS.US,D,20050822,000000,435,446,432,440,1164.35,0
+CRIS.US,D,20050823,000000,437,445,430,434,1238.4,0
+CRIS.US,D,20050824,000000,430,447,430,440,1773.3,0
+CRIS.US,D,20050825,000000,444,458,439,452,1691.45,0
+CRIS.US,D,20050826,000000,452,454,439,439,1273.9,0
+CRIS.US,D,20050829,000000,434,449,433,448,1423.55,0
+CRIS.US,D,20050830,000000,440,449,435,440,1030,0
+CRIS.US,D,20050831,000000,436,457,436,454,976.25,0
+CRIS.US,D,20050901,000000,480,492,436,459,5529.8,0
+CRIS.US,D,20050902,000000,456,460,446,449,1119.7,0
+CRIS.US,D,20050906,000000,448,458,443,454,1129.1,0
+CRIS.US,D,20050907,000000,458,458,436,442,2346.35,0
+CRIS.US,D,20050908,000000,440,443,429,442,4206.85,0
+CRIS.US,D,20050909,000000,441,449,421,430,2615,0
+CRIS.US,D,20050912,000000,432,435,425,430,1584.4,0
+CRIS.US,D,20050913,000000,428,437,425,432,1725.6,0
+CRIS.US,D,20050914,000000,435,442,427,434,3118.2,0
+CRIS.US,D,20050915,000000,435,444,427,437,2368.1,0
+CRIS.US,D,20050916,000000,441,445,429,445,4325.75,0
+CRIS.US,D,20050919,000000,458,473,439,444,4025.75,0
+CRIS.US,D,20050920,000000,449,453,441,450,1861.35,0
+CRIS.US,D,20050921,000000,446,450,435,440,2337.35,0
+CRIS.US,D,20050922,000000,434,445,425,438,3542.75,0
+CRIS.US,D,20050923,000000,440,452,437,451,1738.3,0
+CRIS.US,D,20050926,000000,451,460,448,459,1523,0
+CRIS.US,D,20050927,000000,456,469,450,459,2593.65,0
+CRIS.US,D,20050928,000000,461,470,453,458,1300.85,0
+CRIS.US,D,20050929,000000,457,470,449,470,993.45,0
+CRIS.US,D,20050930,000000,469,469,451,459,1654,0
+CRIS.US,D,20051003,000000,452,469,450,467,1348.1,0
+CRIS.US,D,20051004,000000,461,469,455,458,1344.05,0
+CRIS.US,D,20051005,000000,454,463,435,435,1950.15,0
+CRIS.US,D,20051006,000000,435,443,427,432,2859.65,0
+CRIS.US,D,20051007,000000,437,442,415,423,2375.45,0
+CRIS.US,D,20051010,000000,425,429,420,426,1489.55,0
+CRIS.US,D,20051011,000000,424,430,420,424,1969,0
+CRIS.US,D,20051012,000000,426,427,381,384,6589.6,0
+CRIS.US,D,20051013,000000,391,391,350,367,8757.6,0
+CRIS.US,D,20051014,000000,370,393,365,393,6751.35,0
+CRIS.US,D,20051017,000000,394,398,381,392,4222.65,0
+CRIS.US,D,20051018,000000,398,400,386,391,3287.1,0
+CRIS.US,D,20051019,000000,389,398,365,398,6519.1,0
+CRIS.US,D,20051020,000000,400,410,383,393,2084.4,0
+CRIS.US,D,20051021,000000,381,399,375,379,1178,0
+CRIS.US,D,20051024,000000,377,398,377,398,1649.35,0
+CRIS.US,D,20051025,000000,396,408,391,401,1761.7,0
+CRIS.US,D,20051026,000000,403,406,395,403,1035.9,0
+CRIS.US,D,20051027,000000,399,400,387,387,1812,0
+CRIS.US,D,20051028,000000,386,399,386,399,1510.75,0
+CRIS.US,D,20051031,000000,397,410,393,410,2153.4,0
+CRIS.US,D,20051101,000000,405,410,399,403,1367.1,0
+CRIS.US,D,20051102,000000,402,414,399,410,1337.55,0
+CRIS.US,D,20051103,000000,414,420,401,412,1663,0
+CRIS.US,D,20051104,000000,407,419,395,404,1422.85,0
+CRIS.US,D,20051107,000000,399,414,396,403,1987.05,0
+CRIS.US,D,20051108,000000,395,404,387,398,2341.5,0
+CRIS.US,D,20051109,000000,398,398,380,390,1580.85,0
+CRIS.US,D,20051110,000000,385,406,372,397,2217.8,0
+CRIS.US,D,20051111,000000,394,406,382,403,1010.4,0
+CRIS.US,D,20051114,000000,403,413,403,410,1456.85,0
+CRIS.US,D,20051115,000000,407,419,391,406,2509.05,0
+CRIS.US,D,20051116,000000,405,414,398,406,1436.05,0
+CRIS.US,D,20051117,000000,406,418,403,413,1951.4,0
+CRIS.US,D,20051118,000000,420,420,400,417,2288.4,0
+CRIS.US,D,20051121,000000,414,420,405,416,1680.3,0
+CRIS.US,D,20051122,000000,411,417,404,409,1811.95,0
+CRIS.US,D,20051123,000000,411,411,405,411,734.95,0
+CRIS.US,D,20051125,000000,415,415,395,398,768,0
+CRIS.US,D,20051128,000000,398,402,370,373,2402.5,0
+CRIS.US,D,20051129,000000,368,383,366,377,1500.85,0
+CRIS.US,D,20051130,000000,378,400,378,391,1859.9,0
+CRIS.US,D,20051201,000000,388,398,382,386,994.9,0
+CRIS.US,D,20051202,000000,382,385,375,379,1751.65,0
+CRIS.US,D,20051205,000000,379,383,365,370,1311.45,0
+CRIS.US,D,20051206,000000,370,376,367,368,1319.55,0
+CRIS.US,D,20051207,000000,365,370,358,360,1912.2,0
+CRIS.US,D,20051208,000000,364,377,360,364,1451.9,0
+CRIS.US,D,20051209,000000,367,370,352,354,3009.7,0
+CRIS.US,D,20051212,000000,358,371,353,361,2184.2,0
+CRIS.US,D,20051213,000000,359,370,359,359,1530.2,0
+CRIS.US,D,20051214,000000,355,368,352,366,1488.5,0
+CRIS.US,D,20051215,000000,367,395,360,372,3032.65,0
+CRIS.US,D,20051216,000000,371,377,365,371,3875.05,0
+CRIS.US,D,20051219,000000,369,374,362,369,1810.25,0
+CRIS.US,D,20051220,000000,362,368,358,363,1695.2,0
+CRIS.US,D,20051221,000000,365,384,361,365,2131.3,0
+CRIS.US,D,20051222,000000,367,380,367,373,1642.15,0
+CRIS.US,D,20051223,000000,371,378,365,369,1054.65,0
+CRIS.US,D,20051227,000000,365,372,361,365,1057.9,0
+CRIS.US,D,20051228,000000,368,375,365,368,1088.1,0
+CRIS.US,D,20051229,000000,371,375,360,360,1040.45,0
+CRIS.US,D,20051230,000000,365,368,354,356,2197.15,0
+CRIS.US,D,20060103,000000,360,377,360,377,1377.45,0
+CRIS.US,D,20060104,000000,380,389,378,388,1614.8,0
+CRIS.US,D,20060105,000000,390,390,380,385,774.4,0
+CRIS.US,D,20060106,000000,395,398,388,396,1588.65,0
+CRIS.US,D,20060109,000000,398,410,393,405,1368.85,0
+CRIS.US,D,20060110,000000,400,406,399,403,1473.95,0
+CRIS.US,D,20060111,000000,401,404,395,399,1424.5,0
+CRIS.US,D,20060112,000000,396,397,386,389,1028.2,0
+CRIS.US,D,20060113,000000,392,396,388,391,2109.6,0
+CRIS.US,D,20060117,000000,387,404,386,393,908.4,0
+CRIS.US,D,20060118,000000,385,392,375,382,1165.4,0
+CRIS.US,D,20060119,000000,382,406,378,399,1107.55,0
+CRIS.US,D,20060120,000000,404,404,383,384,1137.7,0
+CRIS.US,D,20060123,000000,382,396,381,392,922.35,0
+CRIS.US,D,20060124,000000,321,324,235,261,42261.1,0
+CRIS.US,D,20060125,000000,261,273,260,267,7192.1,0
+CRIS.US,D,20060126,000000,266,278,266,273,3047.65,0
+CRIS.US,D,20060127,000000,277,283,275,282,3832.65,0
+CRIS.US,D,20060130,000000,286,292,274,278,3462.7,0
+CRIS.US,D,20060131,000000,282,282,268,272,3478.4,0
+CRIS.US,D,20060201,000000,275,275,260,261,3080.85,0
+CRIS.US,D,20060202,000000,260,270,251,253,2706.45,0
+CRIS.US,D,20060203,000000,250,262,250,257,1858.45,0
+CRIS.US,D,20060206,000000,261,261,234,251,5829.1,0
+CRIS.US,D,20060207,000000,255,255,243,247,2192.7,0
+CRIS.US,D,20060208,000000,268,268,232,239,4884.45,0
+CRIS.US,D,20060209,000000,245,245,234,239,4570.8,0
+CRIS.US,D,20060210,000000,239,243,234,239,1079.25,0
+CRIS.US,D,20060213,000000,240,249,239,245,3113.9,0
+CRIS.US,D,20060214,000000,250,272,250,266,4711.45,0
+CRIS.US,D,20060215,000000,266,274,260,270,2734.8,0
+CRIS.US,D,20060216,000000,273,275,261,268,3023.6,0
+CRIS.US,D,20060217,000000,270,270,260,260,2200.8,0
+CRIS.US,D,20060221,000000,260,261,252,254,2024.15,0
+CRIS.US,D,20060222,000000,257,266,253,264,2661.45,0
+CRIS.US,D,20060223,000000,266,266,256,264,1517.25,0
+CRIS.US,D,20060224,000000,262,265,256,258,2197,0
+CRIS.US,D,20060227,000000,257,261,250,257,3052.3,0
+CRIS.US,D,20060228,000000,255,256,249,250,2052.9,0
+CRIS.US,D,20060301,000000,250,255,248,254,2575.6,0
+CRIS.US,D,20060302,000000,255,255,246,250,1969.3,0
+CRIS.US,D,20060303,000000,251,264,248,256,3133.35,0
+CRIS.US,D,20060306,000000,253,258,248,248,1582.05,0
+CRIS.US,D,20060307,000000,249,252,239,242,1297.45,0
+CRIS.US,D,20060308,000000,242,250,238,240,1319.3,0
+CRIS.US,D,20060309,000000,240,246,236,236,2593.2,0
+CRIS.US,D,20060310,000000,236,240,231,236,3309.65,0
+CRIS.US,D,20060313,000000,236,240,236,239,1106.35,0
+CRIS.US,D,20060314,000000,238,240,231,237,2593.6,0
+CRIS.US,D,20060315,000000,235,237,232,236,1352.5,0
+CRIS.US,D,20060316,000000,235,240,235,240,1573.5,0
+CRIS.US,D,20060317,000000,242,250,238,250,7949.2,0
+CRIS.US,D,20060320,000000,247,247,229,235,6431.45,0
+CRIS.US,D,20060321,000000,235,249,235,239,5022.4,0
+CRIS.US,D,20060322,000000,242,242,228,229,3177.75,0
+CRIS.US,D,20060323,000000,230,239,230,235,3399.75,0
+CRIS.US,D,20060324,000000,234,240,230,240,2019.05,0
+CRIS.US,D,20060327,000000,237,238,233,233,1507.85,0
+CRIS.US,D,20060328,000000,233,245,233,236,1930.05,0
+CRIS.US,D,20060329,000000,239,244,233,241,1694.15,0
+CRIS.US,D,20060330,000000,244,244,236,241,1243.85,0
+CRIS.US,D,20060331,000000,244,244,233,238,2898.25,0
+CRIS.US,D,20060403,000000,240,243,229,236,5305.75,0
+CRIS.US,D,20060404,000000,233,240,232,236,2739.35,0
+CRIS.US,D,20060405,000000,235,237,234,236,2330.85,0
+CRIS.US,D,20060406,000000,235,242,232,239,2021.9,0
+CRIS.US,D,20060407,000000,238,239,226,232,3279.85,0
+CRIS.US,D,20060410,000000,230,232,227,228,1670.85,0
+CRIS.US,D,20060411,000000,230,231,216,220,4392.5,0
+CRIS.US,D,20060412,000000,221,228,218,218,4038.25,0
+CRIS.US,D,20060413,000000,217,226,209,213,13688.05,0
+CRIS.US,D,20060417,000000,214,217,209,214,2505.5,0
+CRIS.US,D,20060418,000000,215,215,211,212,2422.95,0
+CRIS.US,D,20060419,000000,212,216,207,211,3162.85,0
+CRIS.US,D,20060420,000000,210,215,207,208,1473.8,0
+CRIS.US,D,20060421,000000,207,210,190,196,8181.8,0
+CRIS.US,D,20060424,000000,195,200,181,183,5590.8,0
+CRIS.US,D,20060425,000000,182,183,168,174,8185.8,0
+CRIS.US,D,20060426,000000,172,177,169,176,3609.9,0
+CRIS.US,D,20060427,000000,173,177,172,172,2363.4,0
+CRIS.US,D,20060428,000000,173,176,171,173,2320.8,0
+CRIS.US,D,20060501,000000,173,179,173,177,2925.85,0
+CRIS.US,D,20060502,000000,176,186,174,175,5549.3,0
+CRIS.US,D,20060503,000000,176,181,175,177,1823.55,0
+CRIS.US,D,20060504,000000,177,183,175,179,3189.85,0
+CRIS.US,D,20060505,000000,179,181,171,172,4434.25,0
+CRIS.US,D,20060508,000000,172,173,167,168,3259.9,0
+CRIS.US,D,20060509,000000,175,201,173,196,9670.95,0
+CRIS.US,D,20060510,000000,198,209,179,183,6066.4,0
+CRIS.US,D,20060511,000000,181,191,174,178,4168.1,0
+CRIS.US,D,20060512,000000,179,185,170,172,3932.75,0
+CRIS.US,D,20060515,000000,170,175,152,156,4983.7,0
+CRIS.US,D,20060516,000000,158,164,152,158,3495.1,0
+CRIS.US,D,20060517,000000,155,164,152,155,1477.65,0
+CRIS.US,D,20060518,000000,158,160,153,155,4650.35,0
+CRIS.US,D,20060519,000000,152,163,152,157,2172.6,0
+CRIS.US,D,20060522,000000,159,163,152,162,3612.9,0
+CRIS.US,D,20060523,000000,161,190,155,157,2001.2,0
+CRIS.US,D,20060524,000000,160,169,155,168,4510.1,0
+CRIS.US,D,20060525,000000,170,182,163,165,1808.8,0
+CRIS.US,D,20060526,000000,172,175,163,164,1693.85,0
+CRIS.US,D,20060530,000000,166,166,154,156,5695.45,0
+CRIS.US,D,20060531,000000,158,161,152,157,2293.7,0
+CRIS.US,D,20060601,000000,161,169,156,167,1414.65,0
+CRIS.US,D,20060602,000000,175,175,162,170,1100.2,0
+CRIS.US,D,20060605,000000,172,173,159,160,3005.15,0
+CRIS.US,D,20060606,000000,160,163,154,157,2142,0
+CRIS.US,D,20060607,000000,155,159,152,155,3205,0
+CRIS.US,D,20060608,000000,155,171,150,165,3491.25,0
+CRIS.US,D,20060609,000000,167,169,160,164,1536.35,0
+CRIS.US,D,20060612,000000,162,167,155,155,1694.65,0
+CRIS.US,D,20060613,000000,154,164,152,154,1887.05,0
+CRIS.US,D,20060614,000000,156,165,150,163,2475.75,0
+CRIS.US,D,20060615,000000,162,165,154,163,1419.9,0
+CRIS.US,D,20060616,000000,162,164,154,156,6291,0
+CRIS.US,D,20060619,000000,155,157,146,148,2140.75,0
+CRIS.US,D,20060620,000000,147,147,135,137,4015.9,0
+CRIS.US,D,20060621,000000,136,141,135,136,3536.35,0
+CRIS.US,D,20060622,000000,136,152,136,140,16834.1,0
+CRIS.US,D,20060623,000000,140,144,134,135,3965.3,0
+CRIS.US,D,20060626,000000,139,140,137,140,5802.35,0
+CRIS.US,D,20060627,000000,140,140,132,132,1582.2,0
+CRIS.US,D,20060628,000000,134,138,125,130,2647.25,0
+CRIS.US,D,20060629,000000,127,133,121,133,4665.3,0
+CRIS.US,D,20060630,000000,133,144,122,135,53134.25,0
+CRIS.US,D,20060703,000000,140,140,128,132,2824.15,0
+CRIS.US,D,20060705,000000,140,140,129,134,4154.5,0
+CRIS.US,D,20060706,000000,132,133,129,131,2586.1,0
+CRIS.US,D,20060707,000000,131,132,126,129,1491.35,0
+CRIS.US,D,20060710,000000,128,131,122,129,1672.55,0
+CRIS.US,D,20060711,000000,126,142,122,122,2252.7,0
+CRIS.US,D,20060712,000000,123,136,121,128,2081.65,0
+CRIS.US,D,20060713,000000,128,128,119,120,1838.75,0
+CRIS.US,D,20060714,000000,120,120,110,110,2198.5,0
+CRIS.US,D,20060717,000000,110,111,102,105,2917.2,0
+CRIS.US,D,20060718,000000,104,108,101,104,1584.4,0
+CRIS.US,D,20060719,000000,105,118,105,116,1404.2,0
+CRIS.US,D,20060720,000000,130,130,110,117,1709.35,0
+CRIS.US,D,20060721,000000,115,117,110,114,1303.7,0
+CRIS.US,D,20060724,000000,113,116,109,116,1412.05,0
+CRIS.US,D,20060725,000000,115,134,112,117,591.75,0
+CRIS.US,D,20060726,000000,115,117,109,114,1145.75,0
+CRIS.US,D,20060727,000000,114,117,106,110,1106.05,0
+CRIS.US,D,20060728,000000,110,116,110,114,2176.85,0
+CRIS.US,D,20060731,000000,112,119,108,114,2146.55,0
+CRIS.US,D,20060801,000000,112,115,109,114,1163.45,0
+CRIS.US,D,20060802,000000,113,115,109,110,1120.65,0
+CRIS.US,D,20060803,000000,109,111,108,109,720.95,0
+CRIS.US,D,20060804,000000,114,114,105,106,1275.9,0
+CRIS.US,D,20060807,000000,104,107,103,104,2058.55,0
+CRIS.US,D,20060808,000000,103,108,102,106,1578,0
+CRIS.US,D,20060809,000000,103,106,99,102,4562.2,0
+CRIS.US,D,20060810,000000,103,103,92,99,2555.85,0
+CRIS.US,D,20060811,000000,97,100,92,95,3981.9,0
+CRIS.US,D,20060814,000000,95,100,91,96,1846.15,0
+CRIS.US,D,20060815,000000,101,101,95,98,1352.85,0
+CRIS.US,D,20060816,000000,100,100,95,98,762.2,0
+CRIS.US,D,20060817,000000,98,104,98,101,1678.2,0
+CRIS.US,D,20060818,000000,101,104,100,104,544.55,0
+CRIS.US,D,20060821,000000,105,106,100,101,1461.85,0
+CRIS.US,D,20060822,000000,100,115,99,108,30155.7,0
+CRIS.US,D,20060823,000000,108,114,102,106,2915.95,0
+CRIS.US,D,20060824,000000,105,108,102,103,2585.3,0
+CRIS.US,D,20060825,000000,102,107,101,102,2905.25,0
+CRIS.US,D,20060828,000000,102,109,100,104,4453.4,0
+CRIS.US,D,20060829,000000,105,115,103,115,3181.2,0
+CRIS.US,D,20060830,000000,116,117,110,113,2673.85,0
+CRIS.US,D,20060831,000000,115,128,113,126,3769.2,0
+CRIS.US,D,20060901,000000,123,126,115,124,3209.7,0
+CRIS.US,D,20060905,000000,122,130,116,129,2359.25,0
+CRIS.US,D,20060906,000000,124,129,121,129,898.65,0
+CRIS.US,D,20060907,000000,125,131,117,130,2451.65,0
+CRIS.US,D,20060908,000000,128,137,125,137,2082.05,0
+CRIS.US,D,20060911,000000,140,140,128,139,2070.65,0
+CRIS.US,D,20060912,000000,141,148,135,148,2118.65,0
+CRIS.US,D,20060913,000000,150,160,150,157,3587.65,0
+CRIS.US,D,20060914,000000,169,198,160,172,9052.95,0
+CRIS.US,D,20060915,000000,175,175,155,157,3589.05,0
+CRIS.US,D,20060918,000000,159,171,159,159,4884.3,0
+CRIS.US,D,20060919,000000,163,164,150,152,1730.3,0
+CRIS.US,D,20060920,000000,156,159,152,154,1143.2,0
+CRIS.US,D,20060921,000000,158,158,151,152,1548.7,0
+CRIS.US,D,20060922,000000,150,154,145,145,1854.9,0
+CRIS.US,D,20060925,000000,140,143,131,134,1976.25,0
+CRIS.US,D,20060926,000000,132,140,131,135,993.8,0
+CRIS.US,D,20060927,000000,133,145,133,139,944.2,0
+CRIS.US,D,20060928,000000,141,146,138,145,470.05,0
+CRIS.US,D,20060929,000000,145,145,136,137,835.7,0
+CRIS.US,D,20061002,000000,136,139,132,136,1279,0
+CRIS.US,D,20061003,000000,140,140,133,138,608.9,0
+CRIS.US,D,20061004,000000,136,138,131,135,1832.65,0
+CRIS.US,D,20061005,000000,143,164,136,158,16822.35,0
+CRIS.US,D,20061006,000000,153,157,151,156,1627.35,0
+CRIS.US,D,20061009,000000,159,159,150,156,1611.9,0
+CRIS.US,D,20061010,000000,160,160,151,152,2625.3,0
+CRIS.US,D,20061011,000000,156,156,150,150,1313.3,0
+CRIS.US,D,20061012,000000,151,154,141,145,1841.6,0
+CRIS.US,D,20061013,000000,145,147,140,144,1719.65,0
+CRIS.US,D,20061016,000000,141,154,141,146,2339.6,0
+CRIS.US,D,20061017,000000,147,158,145,156,1541.2,0
+CRIS.US,D,20061018,000000,159,162,152,160,1953.4,0
+CRIS.US,D,20061019,000000,158,164,155,157,1458.35,0
+CRIS.US,D,20061020,000000,156,163,156,163,1267.35,0
+CRIS.US,D,20061023,000000,165,176,150,150,5512.4,0
+CRIS.US,D,20061024,000000,150,159,150,154,1351.55,0
+CRIS.US,D,20061025,000000,153,155,151,152,534.05,0
+CRIS.US,D,20061026,000000,151,153,141,147,1993.65,0
+CRIS.US,D,20061027,000000,147,154,145,151,1070.55,0
+CRIS.US,D,20061030,000000,150,151,143,143,2481.1,0
+CRIS.US,D,20061031,000000,144,152,143,150,1360.7,0
+CRIS.US,D,20061101,000000,147,154,147,154,1217.2,0
+CRIS.US,D,20061102,000000,155,155,146,151,1432.1,0
+CRIS.US,D,20061103,000000,153,154,147,151,737.3,0
+CRIS.US,D,20061106,000000,147,155,147,155,1065.7,0
+CRIS.US,D,20061107,000000,157,167,155,163,3579.25,0
+CRIS.US,D,20061108,000000,170,170,163,168,3498.6,0
+CRIS.US,D,20061109,000000,175,179,171,175,3873.05,0
+CRIS.US,D,20061110,000000,180,180,165,165,2503.7,0
+CRIS.US,D,20061113,000000,165,170,157,161,2289.35,0
+CRIS.US,D,20061114,000000,161,168,157,166,1089.95,0
+CRIS.US,D,20061115,000000,166,191,158,190,10443.65,0
+CRIS.US,D,20061116,000000,189,195,180,186,3318.15,0
+CRIS.US,D,20061117,000000,187,187,174,174,4161.2,0
+CRIS.US,D,20061120,000000,170,171,161,166,3060.6,0
+CRIS.US,D,20061121,000000,162,172,162,168,1551,0
+CRIS.US,D,20061122,000000,166,175,166,175,1640.3,0
+CRIS.US,D,20061124,000000,178,178,170,177,607.3,0
+CRIS.US,D,20061127,000000,177,177,162,163,2373.85,0
+CRIS.US,D,20061128,000000,164,164,138,152,4684.75,0
+CRIS.US,D,20061129,000000,150,159,150,159,1935.6,0
+CRIS.US,D,20061130,000000,156,159,151,154,1726.45,0
+CRIS.US,D,20061201,000000,152,155,147,150,2041.25,0
+CRIS.US,D,20061204,000000,148,150,145,149,1920.65,0
+CRIS.US,D,20061205,000000,148,150,144,145,1845.3,0
+CRIS.US,D,20061206,000000,143,150,140,147,2658.35,0
+CRIS.US,D,20061207,000000,144,150,140,141,2488.95,0
+CRIS.US,D,20061208,000000,141,145,135,135,2710.65,0
+CRIS.US,D,20061211,000000,136,136,131,132,2212.9,0
+CRIS.US,D,20061212,000000,120,134,120,126,3725.1,0
+CRIS.US,D,20061213,000000,125,133,122,127,2136.6,0
+CRIS.US,D,20061214,000000,125,127,121,122,2483.3,0
+CRIS.US,D,20061215,000000,120,125,118,121,2881.1,0
+CRIS.US,D,20061218,000000,118,120,112,114,3902.9,0
+CRIS.US,D,20061219,000000,111,117,111,115,3589.95,0
+CRIS.US,D,20061220,000000,115,122,115,121,2103.25,0
+CRIS.US,D,20061221,000000,120,128,120,126,2824.15,0
+CRIS.US,D,20061222,000000,125,126,121,125,2520,0
+CRIS.US,D,20061226,000000,123,128,123,126,1466.8,0
+CRIS.US,D,20061227,000000,123,127,119,125,3828.2,0
+CRIS.US,D,20061228,000000,122,126,120,123,2732.85,0
+CRIS.US,D,20061229,000000,120,127,120,126,3119.4,0
+CRIS.US,D,20070103,000000,126,135,125,125,2532.05,0
+CRIS.US,D,20070104,000000,124,133,115,126,10957.7,0
+CRIS.US,D,20070105,000000,126,134,123,127,1488.3,0
+CRIS.US,D,20070108,000000,130,133,123,128,1280.65,0
+CRIS.US,D,20070109,000000,128,131,125,126,1462.85,0
+CRIS.US,D,20070110,000000,126,130,126,130,717.1,0
+CRIS.US,D,20070111,000000,128,140,128,140,1738.75,0
+CRIS.US,D,20070112,000000,140,142,133,134,1077.6,0
+CRIS.US,D,20070116,000000,132,140,131,139,1077.8,0
+CRIS.US,D,20070117,000000,137,142,134,134,867.1,0
+CRIS.US,D,20070118,000000,132,138,127,128,1309.75,0
+CRIS.US,D,20070119,000000,127,132,127,130,667.2,0
+CRIS.US,D,20070122,000000,132,134,128,133,329.8,0
+CRIS.US,D,20070123,000000,131,133,128,132,981.2,0
+CRIS.US,D,20070124,000000,131,133,130,131,709.85,0
+CRIS.US,D,20070125,000000,130,131,128,129,1382.9,0
+CRIS.US,D,20070126,000000,128,136,127,130,980.55,0
+CRIS.US,D,20070129,000000,130,131,127,130,365.65,0
+CRIS.US,D,20070130,000000,129,135,129,132,512.35,0
+CRIS.US,D,20070131,000000,132,142,132,142,2001.7,0
+CRIS.US,D,20070201,000000,143,148,140,143,1585.9,0
+CRIS.US,D,20070202,000000,147,155,143,152,2820.45,0
+CRIS.US,D,20070205,000000,150,158,147,155,2068.45,0
+CRIS.US,D,20070206,000000,157,160,149,150,1668.45,0
+CRIS.US,D,20070207,000000,151,160,149,152,1273.3,0
+CRIS.US,D,20070208,000000,156,158,150,152,623.15,0
+CRIS.US,D,20070209,000000,154,160,151,156,1127.1,0
+CRIS.US,D,20070212,000000,155,160,152,154,1240.8,0
+CRIS.US,D,20070213,000000,153,160,150,151,2003,0
+CRIS.US,D,20070214,000000,156,159,151,155,2349.65,0
+CRIS.US,D,20070215,000000,157,157,150,153,1804.6,0
+CRIS.US,D,20070216,000000,151,152,137,149,2258.5,0
+CRIS.US,D,20070220,000000,149,150,141,150,1016.85,0
+CRIS.US,D,20070221,000000,150,150,144,146,570.7,0
+CRIS.US,D,20070222,000000,148,149,144,147,1421.9,0
+CRIS.US,D,20070223,000000,147,148,145,145,794.85,0
+CRIS.US,D,20070226,000000,142,144,138,141,1388.8,0
+CRIS.US,D,20070227,000000,140,142,135,140,1747.45,0
+CRIS.US,D,20070228,000000,137,140,136,139,1472.1,0
+CRIS.US,D,20070301,000000,138,139,130,135,1639.25,0
+CRIS.US,D,20070302,000000,134,138,134,136,1415.3,0
+CRIS.US,D,20070305,000000,135,137,127,134,1951.45,0
+CRIS.US,D,20070306,000000,136,140,130,140,829.9,0
+CRIS.US,D,20070307,000000,141,141,132,134,1097.95,0
+CRIS.US,D,20070308,000000,132,139,132,138,377.35,0
+CRIS.US,D,20070309,000000,137,140,132,135,1494.7,0
+CRIS.US,D,20070312,000000,135,140,135,138,517.8,0
+CRIS.US,D,20070313,000000,135,142,135,141,1231.35,0
+CRIS.US,D,20070314,000000,142,150,138,139,2004.35,0
+CRIS.US,D,20070315,000000,139,147,139,142,699.85,0
+CRIS.US,D,20070316,000000,142,149,142,149,892.95,0
+CRIS.US,D,20070319,000000,145,149,143,146,1504.95,0
+CRIS.US,D,20070320,000000,147,159,142,145,684.25,0
+CRIS.US,D,20070321,000000,145,150,144,149,832.25,0
+CRIS.US,D,20070322,000000,147,157,147,156,1920.7,0
+CRIS.US,D,20070323,000000,157,171,157,166,6553.65,0
+CRIS.US,D,20070326,000000,164,172,162,169,1940.9,0
+CRIS.US,D,20070327,000000,170,170,164,167,1533.1,0
+CRIS.US,D,20070328,000000,168,168,159,162,1533.9,0
+CRIS.US,D,20070329,000000,161,166,160,160,1140.55,0
+CRIS.US,D,20070330,000000,159,163,150,152,1130.45,0
+CRIS.US,D,20070402,000000,154,169,146,152,1578.2,0
+CRIS.US,D,20070403,000000,151,158,147,152,1932,0
+CRIS.US,D,20070404,000000,155,158,154,155,875.55,0
+CRIS.US,D,20070405,000000,155,157,153,155,1215.5,0
+CRIS.US,D,20070409,000000,157,173,155,167,2423.95,0
+CRIS.US,D,20070410,000000,169,169,162,168,2221.8,0
+CRIS.US,D,20070411,000000,168,173,158,169,3003.1,0
+CRIS.US,D,20070412,000000,170,171,165,168,1386.3,0
+CRIS.US,D,20070413,000000,165,171,165,171,1351.15,0
+CRIS.US,D,20070416,000000,166,173,166,171,985.7,0
+CRIS.US,D,20070417,000000,171,174,170,171,1923.4,0
+CRIS.US,D,20070418,000000,172,174,171,171,1171.5,0
+CRIS.US,D,20070419,000000,171,174,170,173,1234.4,0
+CRIS.US,D,20070420,000000,172,174,171,173,1251.35,0
+CRIS.US,D,20070423,000000,172,198,172,198,6406.35,0
+CRIS.US,D,20070424,000000,197,235,193,220,17362.3,0
+CRIS.US,D,20070425,000000,220,234,215,221,9389.7,0
+CRIS.US,D,20070426,000000,227,227,203,206,4874.8,0
+CRIS.US,D,20070427,000000,210,219,203,206,2848.35,0
+CRIS.US,D,20070430,000000,210,216,206,207,2229.2,0
+CRIS.US,D,20070501,000000,205,223,205,217,2522.4,0
+CRIS.US,D,20070502,000000,225,230,214,222,3924.4,0
+CRIS.US,D,20070503,000000,220,226,183,207,3716.65,0
+CRIS.US,D,20070504,000000,202,203,190,191,3827.85,0
+CRIS.US,D,20070507,000000,190,190,178,183,2950.45,0
+CRIS.US,D,20070508,000000,185,188,175,185,1936.25,0
+CRIS.US,D,20070509,000000,182,190,141,151,12960.65,0
+CRIS.US,D,20070510,000000,145,150,142,142,3990.15,0
+CRIS.US,D,20070511,000000,140,150,140,145,2136.25,0
+CRIS.US,D,20070514,000000,142,148,142,142,1928.8,0
+CRIS.US,D,20070515,000000,141,145,133,140,1163.95,0
+CRIS.US,D,20070516,000000,141,144,134,142,2384.9,0
+CRIS.US,D,20070517,000000,143,153,141,152,2788.65,0
+CRIS.US,D,20070518,000000,151,152,142,150,7377.2,0
+CRIS.US,D,20070521,000000,141,145,138,139,4573,0
+CRIS.US,D,20070522,000000,138,141,138,139,3810.65,0
+CRIS.US,D,20070523,000000,138,141,136,137,1675.3,0
+CRIS.US,D,20070524,000000,137,139,135,139,1527.35,0
+CRIS.US,D,20070525,000000,138,140,130,133,2543.8,0
+CRIS.US,D,20070529,000000,135,136,132,136,2626.4,0
+CRIS.US,D,20070530,000000,133,138,131,135,2930.4,0
+CRIS.US,D,20070531,000000,134,139,132,139,3086.8,0
+CRIS.US,D,20070601,000000,135,136,133,133,2896.3,0
+CRIS.US,D,20070604,000000,134,138,133,138,1894.4,0
+CRIS.US,D,20070605,000000,135,141,134,138,889.8,0
+CRIS.US,D,20070606,000000,137,142,137,139,1311.45,0
+CRIS.US,D,20070607,000000,142,142,138,140,977.05,0
+CRIS.US,D,20070608,000000,140,143,136,139,1233.8,0
+CRIS.US,D,20070611,000000,137,138,122,129,5057.15,0
+CRIS.US,D,20070612,000000,127,130,123,125,2664.6,0
+CRIS.US,D,20070613,000000,124,130,124,127,594.35,0
+CRIS.US,D,20070614,000000,128,130,124,127,438.45,0
+CRIS.US,D,20070615,000000,131,131,125,129,790.75,0
+CRIS.US,D,20070618,000000,126,129,123,126,353.95,0
+CRIS.US,D,20070619,000000,126,127,123,124,617.5,0
+CRIS.US,D,20070620,000000,124,126,123,123,934.65,0
+CRIS.US,D,20070621,000000,123,125,122,122,1026.75,0
+CRIS.US,D,20070622,000000,122,122,113,113,2960.25,0
+CRIS.US,D,20070625,000000,114,130,114,120,2450.8,0
+CRIS.US,D,20070626,000000,121,122,117,121,1159.8,0
+CRIS.US,D,20070627,000000,124,125,115,124,2130.1,0
+CRIS.US,D,20070628,000000,128,128,120,122,992.65,0
+CRIS.US,D,20070629,000000,122,125,117,117,1581.05,0
+CRIS.US,D,20070702,000000,121,123,119,121,358,0
+CRIS.US,D,20070703,000000,119,123,119,120,204.9,0
+CRIS.US,D,20070705,000000,124,124,119,119,517.45,0
+CRIS.US,D,20070706,000000,118,125,117,118,845.1,0
+CRIS.US,D,20070709,000000,118,126,118,122,1426.55,0
+CRIS.US,D,20070710,000000,123,123,119,122,335.6,0
+CRIS.US,D,20070711,000000,120,121,116,117,1733.8,0
+CRIS.US,D,20070712,000000,116,123,114,122,1554.95,0
+CRIS.US,D,20070713,000000,121,123,116,122,965.7,0
+CRIS.US,D,20070716,000000,121,124,120,123,932.4,0
+CRIS.US,D,20070717,000000,122,128,122,124,1424.65,0
+CRIS.US,D,20070718,000000,123,128,123,126,1794.6,0
+CRIS.US,D,20070719,000000,124,130,124,127,1191.55,0
+CRIS.US,D,20070720,000000,128,128,123,128,590.6,0
+CRIS.US,D,20070723,000000,128,130,124,129,588.4,0
+CRIS.US,D,20070724,000000,126,128,124,126,440.5,0
+CRIS.US,D,20070725,000000,125,129,125,129,1032.4,0
+CRIS.US,D,20070726,000000,127,128,124,125,299.25,0
+CRIS.US,D,20070727,000000,124,125,123,123,438.8,0
+CRIS.US,D,20070730,000000,119,124,118,122,4920.95,0
+CRIS.US,D,20070731,000000,119,120,115,118,4493.15,0
+CRIS.US,D,20070801,000000,117,120,110,120,941.85,0
+CRIS.US,D,20070802,000000,119,119,112,116,512,0
+CRIS.US,D,20070803,000000,115,116,101,102,2337.1,0
+CRIS.US,D,20070806,000000,105,105,99,101,2358.1,0
+CRIS.US,D,20070807,000000,103,131,100,125,2243.35,0
+CRIS.US,D,20070808,000000,123,125,111,120,2021.8,0
+CRIS.US,D,20070809,000000,120,122,111,118,931.15,0
+CRIS.US,D,20070810,000000,114,121,103,104,1839,0
+CRIS.US,D,20070813,000000,107,114,98,98,3567.8,0
+CRIS.US,D,20070814,000000,105,105,98,103,1205.25,0
+CRIS.US,D,20070815,000000,101,103,100,101,884.4,0
+CRIS.US,D,20070816,000000,98,102,97,97,2424.75,0
+CRIS.US,D,20070817,000000,99,104,98,100,869.9,0
+CRIS.US,D,20070820,000000,100,102,98,99,1090.2,0
+CRIS.US,D,20070821,000000,100,101,95,97,1324.55,0
+CRIS.US,D,20070822,000000,97,99,96,98,1023.35,0
+CRIS.US,D,20070823,000000,98,100,97,99,644.95,0
+CRIS.US,D,20070824,000000,100,100,94,95,1038.65,0
+CRIS.US,D,20070827,000000,93,98,93,94,547.1,0
+CRIS.US,D,20070828,000000,95,99,95,99,1004.1,0
+CRIS.US,D,20070829,000000,100,104,98,101,1440.65,0
+CRIS.US,D,20070830,000000,102,102,98,101,507.2,0
+CRIS.US,D,20070831,000000,104,104,100,100,431.8,0
+CRIS.US,D,20070904,000000,100,106,100,106,538.05,0
+CRIS.US,D,20070905,000000,107,107,96,105,1429.05,0
+CRIS.US,D,20070906,000000,104,105,100,103,416.05,0
+CRIS.US,D,20070907,000000,105,106,100,103,704.9,0
+CRIS.US,D,20070910,000000,102,103,98,101,1143.95,0
+CRIS.US,D,20070911,000000,99,101,98,99,2138.05,0
+CRIS.US,D,20070912,000000,100,105,100,104,704.15,0
+CRIS.US,D,20070913,000000,102,104,98,102,457.35,0
+CRIS.US,D,20070914,000000,104,108,102,108,1288.05,0
+CRIS.US,D,20070917,000000,109,109,102,103,716.4,0
+CRIS.US,D,20070918,000000,102,105,101,105,772,0
+CRIS.US,D,20070919,000000,104,105,98,103,854.85,0
+CRIS.US,D,20070920,000000,103,104,101,102,166.5,0
+CRIS.US,D,20070921,000000,101,103,99,101,291.45,0
+CRIS.US,D,20070924,000000,100,107,100,107,770.35,0
+CRIS.US,D,20070925,000000,105,108,101,103,980.8,0
+CRIS.US,D,20070926,000000,102,102,99,101,1619.85,0
+CRIS.US,D,20070927,000000,103,104,99,100,803.6,0
+CRIS.US,D,20070928,000000,103,105,98,98,1023,0
+CRIS.US,D,20071001,000000,99,99,97,98,373.45,0
+CRIS.US,D,20071002,000000,98,103,97,103,416.6,0
+CRIS.US,D,20071003,000000,100,103,96,103,663.55,0
+CRIS.US,D,20071004,000000,97,102,97,99,623.8,0
+CRIS.US,D,20071005,000000,103,103,99,100,556.6,0
+CRIS.US,D,20071008,000000,102,112,100,112,2516.65,0
+CRIS.US,D,20071009,000000,114,120,112,115,2038.1,0
+CRIS.US,D,20071010,000000,111,115,102,108,984.3,0
+CRIS.US,D,20071011,000000,110,115,110,112,1728.5,0
+CRIS.US,D,20071012,000000,110,116,110,110,1132.1,0
+CRIS.US,D,20071015,000000,109,115,109,113,1687.95,0
+CRIS.US,D,20071016,000000,116,116,110,110,1456.75,0
+CRIS.US,D,20071017,000000,110,113,110,113,609.2,0
+CRIS.US,D,20071018,000000,111,113,108,111,1762.35,0
+CRIS.US,D,20071019,000000,108,113,108,111,905.4,0
+CRIS.US,D,20071022,000000,108,112,106,109,412.35,0
+CRIS.US,D,20071023,000000,110,112,107,109,861.75,0
+CRIS.US,D,20071024,000000,109,111,106,109,182.5,0
+CRIS.US,D,20071025,000000,106,112,103,107,2475.95,0
+CRIS.US,D,20071026,000000,107,111,103,104,827.6,0
+CRIS.US,D,20071029,000000,103,108,103,104,545.1,0
+CRIS.US,D,20071030,000000,101,106,98,100,1243.5,0
+CRIS.US,D,20071031,000000,110,110,100,100,594.4,0
+CRIS.US,D,20071101,000000,100,104,100,104,759.9,0
+CRIS.US,D,20071102,000000,101,105,101,102,384,0
+CRIS.US,D,20071105,000000,100,103,100,101,727.95,0
+CRIS.US,D,20071106,000000,101,105,101,105,529.9,0
+CRIS.US,D,20071107,000000,102,104,102,102,514.05,0
+CRIS.US,D,20071108,000000,101,105,100,103,1306.15,0
+CRIS.US,D,20071109,000000,100,105,99,100,4515.7,0
+CRIS.US,D,20071112,000000,100,103,100,100,5275.8,0
+CRIS.US,D,20071113,000000,100,102,95,99,4637.05,0
+CRIS.US,D,20071114,000000,96,100,95,100,3427.25,0
+CRIS.US,D,20071115,000000,98,100,97,100,645.4,0
+CRIS.US,D,20071116,000000,100,100,95,95,1391.95,0
+CRIS.US,D,20071119,000000,100,100,96,97,839.4,0
+CRIS.US,D,20071120,000000,95,99,95,96,420.9,0
+CRIS.US,D,20071121,000000,96,98,92,96,994.95,0
+CRIS.US,D,20071123,000000,93,97,93,96,155.85,0
+CRIS.US,D,20071126,000000,95,97,94,95,192.5,0
+CRIS.US,D,20071127,000000,93,98,93,95,563.5,0
+CRIS.US,D,20071128,000000,97,97,92,92,1293.65,0
+CRIS.US,D,20071129,000000,95,97,93,97,960.75,0
+CRIS.US,D,20071130,000000,95,101,91,91,2065.85,0
+CRIS.US,D,20071203,000000,95,97,92,95,664.65,0
+CRIS.US,D,20071204,000000,94,94,86,90,1384.45,0
+CRIS.US,D,20071205,000000,90,95,89,91,875.1,0
+CRIS.US,D,20071206,000000,89,98,89,98,1516.35,0
+CRIS.US,D,20071207,000000,93,101,92,99,924.15,0
+CRIS.US,D,20071210,000000,100,100,93,94,4847.3,0
+CRIS.US,D,20071211,000000,90,95,90,94,744.95,0
+CRIS.US,D,20071212,000000,105,115,102,107,7459.15,0
+CRIS.US,D,20071213,000000,110,113,100,113,2391.45,0
+CRIS.US,D,20071214,000000,110,117,108,114,1665.85,0
+CRIS.US,D,20071217,000000,110,114,102,104,14068.5,0
+CRIS.US,D,20071218,000000,102,109,101,102,1952.75,0
+CRIS.US,D,20071219,000000,103,103,100,103,1537,0
+CRIS.US,D,20071220,000000,102,104,99,102,1577.85,0
+CRIS.US,D,20071221,000000,101,103,101,103,1194.85,0
+CRIS.US,D,20071224,000000,102,103,101,102,916.4,0
+CRIS.US,D,20071226,000000,102,103,97,100,3553.45,0
+CRIS.US,D,20071227,000000,99,102,98,102,1746.95,0
+CRIS.US,D,20071228,000000,106,109,98,98,915.8,0
+CRIS.US,D,20071231,000000,97,99,94,98,1779,0
+CRIS.US,D,20080102,000000,98,103,98,102,298.85,0
+CRIS.US,D,20080103,000000,103,103,94,94,1336.5,0
+CRIS.US,D,20080104,000000,97,102,91,98,672.6,0
+CRIS.US,D,20080107,000000,98,102,96,99,638.15,0
+CRIS.US,D,20080108,000000,98,103,95,100,480.5,0
+CRIS.US,D,20080109,000000,97,103,94,103,3125.3,0
+CRIS.US,D,20080110,000000,103,117,103,114,3801.05,0
+CRIS.US,D,20080111,000000,111,122,110,122,2955.05,0
+CRIS.US,D,20080114,000000,123,129,120,129,2460.65,0
+CRIS.US,D,20080115,000000,128,150,126,145,8595.8,0
+CRIS.US,D,20080116,000000,147,158,138,158,5466.5,0
+CRIS.US,D,20080117,000000,158,163,153,160,5079.6,0
+CRIS.US,D,20080118,000000,154,160,136,151,6434.4,0
+CRIS.US,D,20080122,000000,137,144,135,140,3852.75,0
+CRIS.US,D,20080123,000000,140,145,136,143,1645.35,0
+CRIS.US,D,20080124,000000,140,145,137,142,1403.25,0
+CRIS.US,D,20080125,000000,140,146,130,143,1598.25,0
+CRIS.US,D,20080128,000000,140,146,140,142,1341.55,0
+CRIS.US,D,20080129,000000,140,150,138,148,1837.75,0
+CRIS.US,D,20080130,000000,148,149,139,146,1670.45,0
+CRIS.US,D,20080131,000000,146,157,143,152,9258.55,0
+CRIS.US,D,20080201,000000,152,155,138,141,2881.9,0
+CRIS.US,D,20080204,000000,138,143,133,139,706,0
+CRIS.US,D,20080205,000000,136,144,136,144,1279.4,0
+CRIS.US,D,20080206,000000,149,150,135,147,917.3,0
+CRIS.US,D,20080207,000000,143,155,138,155,1308.3,0
+CRIS.US,D,20080208,000000,153,159,146,152,982.7,0
+CRIS.US,D,20080211,000000,155,159,150,154,1016.35,0
+CRIS.US,D,20080212,000000,157,160,146,150,615.2,0
+CRIS.US,D,20080213,000000,146,150,144,149,1389.35,0
+CRIS.US,D,20080214,000000,149,157,145,148,4222.8,0
+CRIS.US,D,20080215,000000,150,150,137,139,548.95,0
+CRIS.US,D,20080219,000000,142,147,138,138,828,0
+CRIS.US,D,20080220,000000,135,143,132,142,926.45,0
+CRIS.US,D,20080221,000000,140,146,135,140,755.1,0
+CRIS.US,D,20080222,000000,138,140,125,138,1362.2,0
+CRIS.US,D,20080225,000000,138,139,128,134,999.85,0
+CRIS.US,D,20080226,000000,137,145,135,143,1491.75,0
+CRIS.US,D,20080227,000000,133,148,133,145,1470.75,0
+CRIS.US,D,20080228,000000,142,150,142,147,2601.15,0
+CRIS.US,D,20080229,000000,149,153,145,145,555.7,0
+CRIS.US,D,20080303,000000,148,148,142,146,822.05,0
+CRIS.US,D,20080304,000000,145,148,139,146,600.95,0
+CRIS.US,D,20080305,000000,144,150,144,149,553.4,0
+CRIS.US,D,20080306,000000,150,150,140,145,944.25,0
+CRIS.US,D,20080307,000000,145,145,136,143,860.25,0
+CRIS.US,D,20080310,000000,130,138,103,115,5994.9,0
+CRIS.US,D,20080311,000000,112,123,112,115,942.3,0
+CRIS.US,D,20080312,000000,118,119,108,117,713.8,0
+CRIS.US,D,20080313,000000,116,127,114,123,17781.1,0
+CRIS.US,D,20080314,000000,131,141,121,127,7346.75,0
+CRIS.US,D,20080317,000000,128,135,115,122,6238.4,0
+CRIS.US,D,20080318,000000,129,129,112,124,1522.9,0
+CRIS.US,D,20080319,000000,120,128,113,125,1768.1,0
+CRIS.US,D,20080320,000000,129,134,118,133,1953.95,0
+CRIS.US,D,20080324,000000,131,145,131,145,1703.8,0
+CRIS.US,D,20080325,000000,145,147,139,145,1470.25,0
+CRIS.US,D,20080326,000000,138,144,133,144,1322.35,0
+CRIS.US,D,20080327,000000,141,143,137,142,1180,0
+CRIS.US,D,20080328,000000,140,142,130,136,1545.75,0
+CRIS.US,D,20080331,000000,136,142,135,142,1016.55,0
+CRIS.US,D,20080401,000000,141,148,139,143,2016.8,0
+CRIS.US,D,20080402,000000,148,150,144,149,4187.4,0
+CRIS.US,D,20080403,000000,151,152,138,138,904.25,0
+CRIS.US,D,20080404,000000,141,148,138,144,2508.3,0
+CRIS.US,D,20080407,000000,143,144,135,139,1692.7,0
+CRIS.US,D,20080408,000000,139,146,113,134,2609,0
+CRIS.US,D,20080409,000000,125,140,125,136,1099.2,0
+CRIS.US,D,20080410,000000,138,141,123,139,2103.2,0
+CRIS.US,D,20080411,000000,137,145,132,143,3741.95,0
+CRIS.US,D,20080414,000000,140,151,139,144,4902.3,0
+CRIS.US,D,20080415,000000,147,147,136,139,32581.25,0
+CRIS.US,D,20080416,000000,140,140,129,131,3805.25,0
+CRIS.US,D,20080417,000000,133,136,131,131,1705.35,0
+CRIS.US,D,20080418,000000,131,135,126,128,13679.05,0
+CRIS.US,D,20080421,000000,131,133,125,127,1823.5,0
+CRIS.US,D,20080422,000000,125,130,125,128,321.55,0
+CRIS.US,D,20080423,000000,129,129,118,121,2100.5,0
+CRIS.US,D,20080424,000000,121,143,121,133,1768.95,0
+CRIS.US,D,20080425,000000,134,138,128,131,1374.25,0
+CRIS.US,D,20080428,000000,133,135,130,135,984.15,0
+CRIS.US,D,20080429,000000,130,140,130,140,1209.15,0
+CRIS.US,D,20080430,000000,141,141,130,139,1291.85,0
+CRIS.US,D,20080501,000000,138,138,132,135,293.85,0
+CRIS.US,D,20080502,000000,133,135,130,132,415.15,0
+CRIS.US,D,20080505,000000,136,136,118,120,2514.75,0
+CRIS.US,D,20080506,000000,118,126,115,123,1140.1,0
+CRIS.US,D,20080507,000000,122,125,116,119,1028.1,0
+CRIS.US,D,20080508,000000,117,127,117,127,850.4,0
+CRIS.US,D,20080509,000000,124,125,113,117,8355.85,0
+CRIS.US,D,20080512,000000,117,127,116,127,971.75,0
+CRIS.US,D,20080513,000000,129,134,126,130,1941.55,0
+CRIS.US,D,20080514,000000,127,131,126,127,612.45,0
+CRIS.US,D,20080515,000000,130,132,127,131,1301.6,0
+CRIS.US,D,20080516,000000,144,145,130,135,7652.75,0
+CRIS.US,D,20080519,000000,135,135,126,126,1951.1,0
+CRIS.US,D,20080520,000000,127,128,121,122,1404.1,0
+CRIS.US,D,20080521,000000,125,125,117,118,1212.1,0
+CRIS.US,D,20080522,000000,118,126,118,122,1100.75,0
+CRIS.US,D,20080523,000000,125,125,121,122,847.6,0
+CRIS.US,D,20080527,000000,122,125,117,120,1289.85,0
+CRIS.US,D,20080528,000000,122,140,115,138,6085.6,0
+CRIS.US,D,20080529,000000,145,148,140,143,3479.85,0
+CRIS.US,D,20080530,000000,141,150,138,149,3065.3,0
+CRIS.US,D,20080602,000000,150,158,146,155,2717.65,0
+CRIS.US,D,20080603,000000,155,156,143,145,2407.45,0
+CRIS.US,D,20080604,000000,142,146,141,142,2039,0
+CRIS.US,D,20080605,000000,140,145,140,144,452.9,0
+CRIS.US,D,20080606,000000,146,148,129,143,2782,0
+CRIS.US,D,20080609,000000,141,142,135,136,917.6,0
+CRIS.US,D,20080610,000000,135,139,135,136,415.25,0
+CRIS.US,D,20080611,000000,138,144,137,139,5532.15,0
+CRIS.US,D,20080612,000000,138,148,138,145,1896.45,0
+CRIS.US,D,20080613,000000,146,148,143,143,1313.5,0
+CRIS.US,D,20080616,000000,141,148,140,142,891.05,0
+CRIS.US,D,20080617,000000,140,147,140,142,1642.4,0
+CRIS.US,D,20080618,000000,140,140,132,139,10222.4,0
+CRIS.US,D,20080619,000000,137,146,137,146,1004.05,0
+CRIS.US,D,20080620,000000,144,149,143,149,496,0
+CRIS.US,D,20080623,000000,149,149,143,147,807.7,0
+CRIS.US,D,20080624,000000,149,149,146,147,541.05,0
+CRIS.US,D,20080625,000000,146,149,145,148,415.35,0
+CRIS.US,D,20080626,000000,148,148,145,147,595.1,0
+CRIS.US,D,20080627,000000,145,153,145,153,2594.55,0
+CRIS.US,D,20080630,000000,150,154,146,146,1688.65,0
+CRIS.US,D,20080701,000000,149,152,135,147,2208.2,0
+CRIS.US,D,20080702,000000,145,147,143,146,707.6,0
+CRIS.US,D,20080703,000000,145,152,145,148,958.55,0
+CRIS.US,D,20080707,000000,147,149,140,144,1165.2,0
+CRIS.US,D,20080708,000000,142,150,136,148,2342.45,0
+CRIS.US,D,20080709,000000,149,155,144,149,4239.6,0
+CRIS.US,D,20080710,000000,144,165,141,150,8073.8,0
+CRIS.US,D,20080711,000000,152,158,146,155,7844.8,0
+CRIS.US,D,20080714,000000,159,178,154,163,6116.3,0
+CRIS.US,D,20080715,000000,167,176,163,173,5250.45,0
+CRIS.US,D,20080716,000000,175,185,175,179,5090.35,0
+CRIS.US,D,20080717,000000,183,194,177,177,6159.4,0
+CRIS.US,D,20080718,000000,181,190,179,180,1875.8,0
+CRIS.US,D,20080721,000000,180,184,160,165,5318.5,0
+CRIS.US,D,20080722,000000,165,170,164,170,2445.5,0
+CRIS.US,D,20080723,000000,174,174,167,170,2261.55,0
+CRIS.US,D,20080724,000000,166,173,165,166,618.65,0
+CRIS.US,D,20080725,000000,170,172,162,166,983.15,0
+CRIS.US,D,20080728,000000,166,170,165,170,714.15,0
+CRIS.US,D,20080729,000000,167,173,166,167,5040,0
+CRIS.US,D,20080730,000000,160,167,155,166,2463,0
+CRIS.US,D,20080731,000000,161,170,161,170,2741.35,0
+CRIS.US,D,20080801,000000,168,173,163,169,792.6,0
+CRIS.US,D,20080804,000000,170,170,157,158,982.85,0
+CRIS.US,D,20080805,000000,155,162,155,159,426.65,0
+CRIS.US,D,20080806,000000,155,165,150,151,4991.8,0
+CRIS.US,D,20080807,000000,170,170,154,158,3149.85,0
+CRIS.US,D,20080808,000000,155,165,152,160,2052.4,0
+CRIS.US,D,20080811,000000,163,166,158,160,1206.6,0
+CRIS.US,D,20080812,000000,160,165,159,160,988.2,0
+CRIS.US,D,20080813,000000,158,165,158,164,407.9,0
+CRIS.US,D,20080814,000000,164,171,164,170,621.7,0
+CRIS.US,D,20080815,000000,170,172,168,171,767.2,0
+CRIS.US,D,20080818,000000,171,173,160,164,1058.9,0
+CRIS.US,D,20080819,000000,164,173,163,172,655.25,0
+CRIS.US,D,20080820,000000,175,190,164,190,5646.35,0
+CRIS.US,D,20080821,000000,189,190,180,184,1104.8,0
+CRIS.US,D,20080822,000000,188,188,184,185,657.9,0
+CRIS.US,D,20080825,000000,187,187,177,177,702.55,0
+CRIS.US,D,20080826,000000,175,185,175,178,2014.9,0
+CRIS.US,D,20080827,000000,177,182,173,177,1537.35,0
+CRIS.US,D,20080828,000000,181,185,175,178,2018.35,0
+CRIS.US,D,20080829,000000,179,179,173,174,2016.2,0
+CRIS.US,D,20080902,000000,179,179,165,165,1707.05,0
+CRIS.US,D,20080903,000000,162,173,162,166,719.3,0
+CRIS.US,D,20080904,000000,163,165,159,160,791.05,0
+CRIS.US,D,20080905,000000,158,163,152,163,1478.95,0
+CRIS.US,D,20080908,000000,169,169,154,160,591.3,0
+CRIS.US,D,20080909,000000,163,170,156,158,551.9,0
+CRIS.US,D,20080910,000000,157,163,153,163,1112.3,0
+CRIS.US,D,20080911,000000,163,170,153,153,527.65,0
+CRIS.US,D,20080912,000000,164,166,150,152,7327.05,0
+CRIS.US,D,20080915,000000,151,152,144,146,649.45,0
+CRIS.US,D,20080916,000000,143,152,135,139,1501.2,0
+CRIS.US,D,20080917,000000,143,149,108,111,4326.15,0
+CRIS.US,D,20080918,000000,110,131,110,127,4502.55,0
+CRIS.US,D,20080919,000000,131,143,129,143,2211.2,0
+CRIS.US,D,20080922,000000,146,147,135,139,850.55,0
+CRIS.US,D,20080923,000000,134,140,129,130,788.25,0
+CRIS.US,D,20080924,000000,134,139,129,135,917.95,0
+CRIS.US,D,20080925,000000,138,140,135,135,1097.95,0
+CRIS.US,D,20080926,000000,132,137,132,135,1676.55,0
+CRIS.US,D,20080929,000000,129,139,113,120,3406.75,0
+CRIS.US,D,20080930,000000,124,125,111,115,1736.35,0
+CRIS.US,D,20081001,000000,118,118,100,113,17541.2,0
+CRIS.US,D,20081002,000000,116,117,111,114,1294.5,0
+CRIS.US,D,20081003,000000,117,121,112,115,425.3,0
+CRIS.US,D,20081006,000000,115,115,106,110,3288.4,0
+CRIS.US,D,20081007,000000,113,115,108,110,807.3,0
+CRIS.US,D,20081008,000000,101,110,101,106,1122.8,0
+CRIS.US,D,20081009,000000,103,112,102,103,1223.55,0
+CRIS.US,D,20081010,000000,100,103,90,93,2693.65,0
+CRIS.US,D,20081013,000000,95,101,95,100,893.65,0
+CRIS.US,D,20081014,000000,114,114,99,100,2309.1,0
+CRIS.US,D,20081015,000000,99,106,95,98,888.95,0
+CRIS.US,D,20081016,000000,95,95,88,89,1015.4,0
+CRIS.US,D,20081017,000000,84,106,84,92,1949.9,0
+CRIS.US,D,20081020,000000,93,97,90,93,573.4,0
+CRIS.US,D,20081021,000000,96,98,93,93,913.75,0
+CRIS.US,D,20081022,000000,100,100,77,86,3379,0
+CRIS.US,D,20081023,000000,95,95,82,88,14224.85,0
+CRIS.US,D,20081024,000000,90,90,75,79,604.35,0
+CRIS.US,D,20081027,000000,85,85,78,79,453.2,0
+CRIS.US,D,20081028,000000,80,84,78,81,1373.2,0
+CRIS.US,D,20081029,000000,75,82,75,77,4581.5,0
+CRIS.US,D,20081030,000000,73,87,73,83,856.7,0
+CRIS.US,D,20081031,000000,88,88,81,86,469.2,0
+CRIS.US,D,20081103,000000,90,102,89,102,1232,0
+CRIS.US,D,20081104,000000,99,110,99,104,616.95,0
+CRIS.US,D,20081105,000000,107,112,99,103,959.85,0
+CRIS.US,D,20081106,000000,106,106,88,96,227.55,0
+CRIS.US,D,20081107,000000,94,99,92,92,754.3,0
+CRIS.US,D,20081110,000000,92,97,86,92,433.15,0
+CRIS.US,D,20081111,000000,95,95,85,86,747.05,0
+CRIS.US,D,20081112,000000,85,86,80,81,698.3,0
+CRIS.US,D,20081113,000000,80,96,79,87,1344.85,0
+CRIS.US,D,20081114,000000,85,87,78,78,431.2,0
+CRIS.US,D,20081117,000000,81,84,80,80,506.35,0
+CRIS.US,D,20081118,000000,79,81,76,78,2510.05,0
+CRIS.US,D,20081119,000000,78,81,75,77,937.75,0
+CRIS.US,D,20081120,000000,80,81,75,75,2806.05,0
+CRIS.US,D,20081121,000000,73,76,70,70,1248.9,0
+CRIS.US,D,20081124,000000,75,79,70,75,896.3,0
+CRIS.US,D,20081125,000000,71,75,68,68,828.45,0
+CRIS.US,D,20081126,000000,72,75,70,72,733.8,0
+CRIS.US,D,20081128,000000,70,75,70,72,263.35,0
+CRIS.US,D,20081201,000000,71,74,70,72,533.45,0
+CRIS.US,D,20081202,000000,75,78,70,76,648.55,0
+CRIS.US,D,20081203,000000,73,79,70,76,141.15,0
+CRIS.US,D,20081204,000000,72,75,70,73,392.95,0
+CRIS.US,D,20081205,000000,70,73,70,73,469.75,0
+CRIS.US,D,20081208,000000,77,92,77,83,1728.1,0
+CRIS.US,D,20081209,000000,85,90,80,81,458.75,0
+CRIS.US,D,20081210,000000,84,85,80,85,450.75,0
+CRIS.US,D,20081211,000000,82,90,80,85,1198.85,0
+CRIS.US,D,20081212,000000,85,90,82,84,405.2,0
+CRIS.US,D,20081215,000000,83,88,83,85,468.6,0
+CRIS.US,D,20081216,000000,90,90,81,85,685.5,0
+CRIS.US,D,20081217,000000,85,85,74,80,1430.2,0
+CRIS.US,D,20081218,000000,82,82,74,81,664.65,0
+CRIS.US,D,20081219,000000,80,86,80,86,264,0
+CRIS.US,D,20081222,000000,88,88,80,80,448.4,0
+CRIS.US,D,20081223,000000,82,85,80,82,467.05,0
+CRIS.US,D,20081224,000000,85,85,80,80,60.7,0
+CRIS.US,D,20081226,000000,80,82,80,80,1284.4,0
+CRIS.US,D,20081229,000000,77,83,76,79,426.55,0
+CRIS.US,D,20081230,000000,78,78,75,78,749.1,0
+CRIS.US,D,20081231,000000,74,78,74,75,1337.55,0
+CRIS.US,D,20090102,000000,80,80,74,76,584.7,0
+CRIS.US,D,20090105,000000,78,80,78,80,180.75,0
+CRIS.US,D,20090106,000000,80,88,79,88,376.1,0
+CRIS.US,D,20090107,000000,88,90,80,88,521.05,0
+CRIS.US,D,20090108,000000,89,90,85,86,385.35,0
+CRIS.US,D,20090109,000000,88,90,86,88,294.5,0
+CRIS.US,D,20090112,000000,88,88,80,82,564.3,0
+CRIS.US,D,20090113,000000,82,82,79,82,231.35,0
+CRIS.US,D,20090114,000000,80,83,79,80,199.7,0
+CRIS.US,D,20090115,000000,80,84,76,83,872,0
+CRIS.US,D,20090116,000000,90,93,85,90,817.7,0
+CRIS.US,D,20090120,000000,92,92,86,89,661,0
+CRIS.US,D,20090121,000000,89,89,86,89,806,0
+CRIS.US,D,20090122,000000,89,92,88,92,206,0
+CRIS.US,D,20090123,000000,86,92,86,86,400.4,0
+CRIS.US,D,20090126,000000,83,94,83,93,891.8,0
+CRIS.US,D,20090127,000000,93,93,88,89,559.8,0
+CRIS.US,D,20090128,000000,88,90,85,90,1412.85,0
+CRIS.US,D,20090129,000000,92,92,90,90,295,0
+CRIS.US,D,20090130,000000,93,94,92,93,2158.8,0
+CRIS.US,D,20090202,000000,94,105,90,104,1436.5,0
+CRIS.US,D,20090203,000000,109,115,104,109,50789.55,0
+CRIS.US,D,20090204,000000,111,112,100,105,880.4,0
+CRIS.US,D,20090205,000000,105,112,100,107,1616.65,0
+CRIS.US,D,20090206,000000,104,111,102,111,2736.45,0
+CRIS.US,D,20090209,000000,119,120,105,118,4139.85,0
+CRIS.US,D,20090210,000000,119,120,116,118,1059.85,0
+CRIS.US,D,20090211,000000,117,122,116,122,1663.6,0
+CRIS.US,D,20090212,000000,128,133,115,133,1118.9,0
+CRIS.US,D,20090213,000000,135,140,126,132,2507.5,0
+CRIS.US,D,20090217,000000,140,140,118,123,1148,0
+CRIS.US,D,20090218,000000,120,125,114,118,667,0
+CRIS.US,D,20090219,000000,116,125,115,119,822.6,0
+CRIS.US,D,20090220,000000,119,125,119,120,1120.55,0
+CRIS.US,D,20090223,000000,118,123,118,120,940.5,0
+CRIS.US,D,20090224,000000,120,132,120,126,908,0
+CRIS.US,D,20090225,000000,127,128,122,124,431.35,0
+CRIS.US,D,20090226,000000,124,127,120,127,1158.7,0
+CRIS.US,D,20090227,000000,127,127,120,120,917.3,0
+CRIS.US,D,20090302,000000,120,124,110,115,2008.2,0
+CRIS.US,D,20090303,000000,116,119,116,119,611.45,0
+CRIS.US,D,20090304,000000,119,121,118,120,1177.95,0
+CRIS.US,D,20090305,000000,121,121,118,119,624.05,0
+CRIS.US,D,20090306,000000,120,120,114,118,780.4,0
+CRIS.US,D,20090309,000000,118,118,109,109,1033.75,0
+CRIS.US,D,20090310,000000,114,114,99,102,1852.55,0
+CRIS.US,D,20090311,000000,102,106,101,106,1595.55,0
+CRIS.US,D,20090312,000000,107,108,103,108,806.5,0
+CRIS.US,D,20090313,000000,105,113,103,110,749,0
+CRIS.US,D,20090316,000000,114,127,112,125,1297.5,0
+CRIS.US,D,20090317,000000,129,130,127,130,612.25,0
+CRIS.US,D,20090318,000000,123,130,121,123,944.8,0
+CRIS.US,D,20090319,000000,123,126,117,124,620.9,0
+CRIS.US,D,20090320,000000,124,124,115,118,165.45,0
+CRIS.US,D,20090323,000000,120,123,118,119,693.2,0
+CRIS.US,D,20090324,000000,122,124,116,120,393.05,0
+CRIS.US,D,20090325,000000,126,128,120,124,661.9,0
+CRIS.US,D,20090326,000000,125,128,122,127,558.75,0
+CRIS.US,D,20090327,000000,127,128,119,128,1104.25,0
+CRIS.US,D,20090330,000000,130,137,130,133,766.7,0
+CRIS.US,D,20090331,000000,135,141,133,138,1034.3,0
+CRIS.US,D,20090401,000000,138,139,132,137,511.75,0
+CRIS.US,D,20090402,000000,135,138,132,137,562,0
+CRIS.US,D,20090403,000000,136,136,133,136,285.6,0
+CRIS.US,D,20090406,000000,133,137,130,130,1175.2,0
+CRIS.US,D,20090407,000000,128,133,126,129,742.9,0
+CRIS.US,D,20090408,000000,127,130,125,128,458,0
+CRIS.US,D,20090409,000000,132,137,128,132,289.45,0
+CRIS.US,D,20090413,000000,132,139,132,139,588.35,0
+CRIS.US,D,20090414,000000,139,142,137,138,432.9,0
+CRIS.US,D,20090415,000000,134,134,125,130,574.25,0
+CRIS.US,D,20090416,000000,127,133,127,133,396.5,0
+CRIS.US,D,20090417,000000,130,135,128,131,710.25,0
+CRIS.US,D,20090420,000000,129,140,129,135,694.6,0
+CRIS.US,D,20090421,000000,130,139,127,130,463.1,0
+CRIS.US,D,20090422,000000,132,143,132,143,668.05,0
+CRIS.US,D,20090423,000000,142,142,133,139,438.1,0
+CRIS.US,D,20090424,000000,138,140,132,136,547.6,0
+CRIS.US,D,20090427,000000,132,132,115,121,33412.75,0
+CRIS.US,D,20090428,000000,124,127,118,124,2703.25,0
+CRIS.US,D,20090429,000000,122,129,117,120,2399.3,0
+CRIS.US,D,20090430,000000,120,120,114,117,2052.75,0
+CRIS.US,D,20090501,000000,117,117,113,113,732.55,0
+CRIS.US,D,20090504,000000,111,121,111,116,1581.15,0
+CRIS.US,D,20090505,000000,127,127,117,122,2228,0
+CRIS.US,D,20090506,000000,125,126,118,122,2062.1,0
+CRIS.US,D,20090507,000000,125,126,122,124,1055.55,0
+CRIS.US,D,20090508,000000,126,127,122,124,1351,0
+CRIS.US,D,20090511,000000,128,128,122,125,1840.8,0
+CRIS.US,D,20090512,000000,129,135,127,133,1744.25,0
+CRIS.US,D,20090513,000000,133,157,133,152,7048.7,0
+CRIS.US,D,20090514,000000,152,158,135,143,2132.45,0
+CRIS.US,D,20090515,000000,145,150,133,146,1255.35,0
+CRIS.US,D,20090518,000000,146,182,143,160,9302.4,0
+CRIS.US,D,20090519,000000,166,169,154,160,6609.8,0
+CRIS.US,D,20090520,000000,167,174,158,160,5244.85,0
+CRIS.US,D,20090521,000000,160,160,142,150,2742.1,0
+CRIS.US,D,20090522,000000,156,156,150,155,1273.8,0
+CRIS.US,D,20090526,000000,148,160,148,160,2048,0
+CRIS.US,D,20090527,000000,160,160,150,150,1475.25,0
+CRIS.US,D,20090528,000000,155,155,147,149,2146.65,0
+CRIS.US,D,20090529,000000,150,150,142,146,1291.7,0
+CRIS.US,D,20090601,000000,150,155,146,151,4199.45,0
+CRIS.US,D,20090602,000000,152,155,139,144,6295.85,0
+CRIS.US,D,20090603,000000,150,152,142,144,2531.7,0
+CRIS.US,D,20090604,000000,149,149,143,145,1974.65,0
+CRIS.US,D,20090605,000000,145,154,143,150,2100.3,0
+CRIS.US,D,20090608,000000,155,155,149,150,2836.15,0
+CRIS.US,D,20090609,000000,156,156,147,152,2441.1,0
+CRIS.US,D,20090610,000000,160,163,145,150,6455.7,0
+CRIS.US,D,20090611,000000,154,155,148,151,2473.2,0
+CRIS.US,D,20090612,000000,153,154,147,153,1521.9,0
+CRIS.US,D,20090615,000000,152,152,145,150,1697.45,0
+CRIS.US,D,20090616,000000,155,155,148,151,1533.4,0
+CRIS.US,D,20090617,000000,150,151,148,150,2009.7,0
+CRIS.US,D,20090618,000000,149,152,144,150,3520.35,0
+CRIS.US,D,20090619,000000,149,150,140,142,2771.9,0
+CRIS.US,D,20090622,000000,147,147,138,143,2709.15,0
+CRIS.US,D,20090623,000000,145,146,137,137,1821.95,0
+CRIS.US,D,20090624,000000,143,146,137,139,6746.65,0
+CRIS.US,D,20090625,000000,136,144,135,140,3833,0
+CRIS.US,D,20090626,000000,142,162,136,158,102010.4,0
+CRIS.US,D,20090629,000000,158,159,152,155,6697.3,0
+CRIS.US,D,20090630,000000,157,163,156,160,5796.5,0
+CRIS.US,D,20090701,000000,155,162,154,155,2512.2,0
+CRIS.US,D,20090702,000000,155,158,142,148,3979.65,0
+CRIS.US,D,20090706,000000,148,151,142,145,5635.55,0
+CRIS.US,D,20090707,000000,150,150,136,137,3500.45,0
+CRIS.US,D,20090708,000000,138,138,128,133,3149.1,0
+CRIS.US,D,20090709,000000,133,145,129,140,3022.6,0
+CRIS.US,D,20090710,000000,140,143,135,136,792.9,0
+CRIS.US,D,20090713,000000,140,143,136,139,1204.75,0
+CRIS.US,D,20090714,000000,139,140,137,140,11118.6,0
+CRIS.US,D,20090715,000000,144,146,138,140,11936.15,0
+CRIS.US,D,20090716,000000,140,141,135,138,9038.1,0
+CRIS.US,D,20090717,000000,139,139,135,137,2388.6,0
+CRIS.US,D,20090720,000000,140,142,136,138,2985.45,0
+CRIS.US,D,20090721,000000,140,141,138,140,1781.95,0
+CRIS.US,D,20090722,000000,141,141,138,140,2131.25,0
+CRIS.US,D,20090723,000000,138,147,138,147,6238.4,0
+CRIS.US,D,20090724,000000,148,150,143,145,4937.3,0
+CRIS.US,D,20090727,000000,150,160,149,155,10189.35,0
+CRIS.US,D,20090728,000000,151,155,141,150,6262.05,0
+CRIS.US,D,20090729,000000,150,150,136,139,7872.6,0
+CRIS.US,D,20090730,000000,149,149,138,140,7403.7,0
+CRIS.US,D,20090731,000000,145,145,136,140,5347.05,0
+CRIS.US,D,20090803,000000,142,142,138,141,6054.8,0
+CRIS.US,D,20090804,000000,141,147,138,146,17017.3,0
+CRIS.US,D,20090805,000000,148,148,142,143,2010.1,0
+CRIS.US,D,20090806,000000,150,162,145,151,7486.6,0
+CRIS.US,D,20090807,000000,153,155,151,153,4224.15,0
+CRIS.US,D,20090810,000000,153,155,147,148,3162.6,0
+CRIS.US,D,20090811,000000,147,149,142,142,2529.5,0
+CRIS.US,D,20090812,000000,143,155,143,153,2966.6,0
+CRIS.US,D,20090813,000000,152,155,150,151,1320.9,0
+CRIS.US,D,20090814,000000,152,152,148,148,1563.45,0
+CRIS.US,D,20090817,000000,146,147,142,144,2723.65,0
+CRIS.US,D,20090818,000000,145,155,142,152,2861.3,0
+CRIS.US,D,20090819,000000,148,151,142,150,1991.45,0
+CRIS.US,D,20090820,000000,150,153,149,150,1720.9,0
+CRIS.US,D,20090821,000000,155,155,146,151,4779.55,0
+CRIS.US,D,20090824,000000,155,155,148,151,1833.2,0
+CRIS.US,D,20090825,000000,151,152,148,150,1500.6,0
+CRIS.US,D,20090826,000000,150,155,147,155,1899.25,0
+CRIS.US,D,20090827,000000,155,166,149,166,4489.8,0
+CRIS.US,D,20090828,000000,163,224,162,199,44822.9,0
+CRIS.US,D,20090831,000000,194,225,187,211,23363.35,0
+CRIS.US,D,20090901,000000,211,225,190,210,12228,0
+CRIS.US,D,20090902,000000,201,212,201,210,5175.15,0
+CRIS.US,D,20090903,000000,249,261,221,241,36660.7,0
+CRIS.US,D,20090904,000000,237,250,235,240,7870.45,0
+CRIS.US,D,20090908,000000,245,245,228,237,4654.4,0
+CRIS.US,D,20090909,000000,239,245,233,241,5723.65,0
+CRIS.US,D,20090910,000000,242,242,235,239,3477.6,0
+CRIS.US,D,20090911,000000,240,240,213,222,6294.75,0
+CRIS.US,D,20090914,000000,220,235,215,234,3384.35,0
+CRIS.US,D,20090915,000000,237,240,229,232,3870.15,0
+CRIS.US,D,20090916,000000,233,235,228,230,2745.75,0
+CRIS.US,D,20090917,000000,230,235,230,234,4029.65,0
+CRIS.US,D,20090918,000000,233,257,230,253,13246.35,0
+CRIS.US,D,20090921,000000,247,253,236,239,5969.75,0
+CRIS.US,D,20090922,000000,244,247,234,236,3632,0
+CRIS.US,D,20090923,000000,236,237,223,224,6092.4,0
+CRIS.US,D,20090924,000000,232,235,221,225,3360.25,0
+CRIS.US,D,20090925,000000,229,230,223,226,2772.4,0
+CRIS.US,D,20090928,000000,226,237,224,237,2670.95,0
+CRIS.US,D,20090929,000000,238,240,226,235,2219.25,0
+CRIS.US,D,20090930,000000,240,242,225,234,5442.8,0
+CRIS.US,D,20091001,000000,232,232,195,199,11786.3,0
+CRIS.US,D,20091002,000000,195,204,193,198,3880.3,0
+CRIS.US,D,20091005,000000,199,208,199,205,2308.9,0
+CRIS.US,D,20091006,000000,211,217,200,204,4137.9,0
+CRIS.US,D,20091007,000000,209,212,203,212,1647.65,0
+CRIS.US,D,20091008,000000,224,227,206,206,6016.9,0
+CRIS.US,D,20091009,000000,206,216,205,210,3869.95,0
+CRIS.US,D,20091012,000000,215,223,205,211,3809.5,0
+CRIS.US,D,20091013,000000,212,217,207,209,1356.5,0
+CRIS.US,D,20091014,000000,237,237,205,220,2379.95,0
+CRIS.US,D,20091015,000000,220,246,216,237,8098.35,0
+CRIS.US,D,20091016,000000,236,238,221,228,4338.85,0
+CRIS.US,D,20091019,000000,229,236,229,234,1983.4,0
+CRIS.US,D,20091020,000000,235,235,217,218,2218.7,0
+CRIS.US,D,20091021,000000,218,223,218,221,2010.35,0
+CRIS.US,D,20091022,000000,221,224,214,223,1954.9,0
+CRIS.US,D,20091023,000000,224,227,215,215,2203.45,0
+CRIS.US,D,20091026,000000,219,225,214,214,1740.95,0
+CRIS.US,D,20091027,000000,215,223,212,212,2253.75,0
+CRIS.US,D,20091028,000000,208,209,195,196,4825.4,0
+CRIS.US,D,20091029,000000,198,208,196,207,2005,0
+CRIS.US,D,20091030,000000,210,213,196,199,3152.55,0
+CRIS.US,D,20091102,000000,204,208,197,207,2450.6,0
+CRIS.US,D,20091103,000000,206,209,200,205,1304.3,0
+CRIS.US,D,20091104,000000,205,214,205,208,2324.2,0
+CRIS.US,D,20091105,000000,210,222,208,217,2609.85,0
+CRIS.US,D,20091106,000000,215,217,202,215,2140.65,0
+CRIS.US,D,20091109,000000,216,221,208,219,2225.15,0
+CRIS.US,D,20091110,000000,218,223,211,215,867.05,0
+CRIS.US,D,20091111,000000,218,220,210,220,1375.4,0
+CRIS.US,D,20091112,000000,220,223,208,212,1649.7,0
+CRIS.US,D,20091113,000000,212,217,208,213,1640.55,0
+CRIS.US,D,20091116,000000,212,224,212,224,2917.85,0
+CRIS.US,D,20091117,000000,224,230,218,230,2137,0
+CRIS.US,D,20091118,000000,229,230,212,224,2033.6,0
+CRIS.US,D,20091119,000000,223,230,216,229,2467.15,0
+CRIS.US,D,20091120,000000,229,232,221,226,1902.4,0
+CRIS.US,D,20091123,000000,235,274,231,270,15829.8,0
+CRIS.US,D,20091124,000000,270,275,251,266,5072,0
+CRIS.US,D,20091125,000000,265,266,250,262,3059.7,0
+CRIS.US,D,20091127,000000,251,260,247,254,2249.15,0
+CRIS.US,D,20091130,000000,259,265,251,261,5503.3,0
+CRIS.US,D,20091201,000000,261,270,256,266,5028.2,0
+CRIS.US,D,20091202,000000,267,300,266,300,16231.1,0
+CRIS.US,D,20091203,000000,300,309,277,282,7163.4,0
+CRIS.US,D,20091204,000000,299,299,272,292,6208.65,0
+CRIS.US,D,20091207,000000,291,299,279,291,4864.3,0
+CRIS.US,D,20091208,000000,289,296,283,287,3250.05,0
+CRIS.US,D,20091209,000000,290,295,277,294,3373.25,0
+CRIS.US,D,20091210,000000,295,297,275,284,8735.15,0
+CRIS.US,D,20091211,000000,250,289,250,283,2322.3,0
+CRIS.US,D,20091214,000000,285,298,283,296,5012,0
+CRIS.US,D,20091215,000000,285,298,285,286,4400.4,0
+CRIS.US,D,20091216,000000,290,298,287,291,2839.65,0
+CRIS.US,D,20091217,000000,289,295,285,287,1989.35,0
+CRIS.US,D,20091218,000000,287,304,282,301,8309.7,0
+CRIS.US,D,20091221,000000,306,306,284,296,3420.5,0
+CRIS.US,D,20091222,000000,297,300,295,298,1989.35,0
+CRIS.US,D,20091223,000000,298,316,296,313,3907.1,0
+CRIS.US,D,20091224,000000,313,350,307,346,4471.7,0
+CRIS.US,D,20091228,000000,346,368,334,346,5855.65,0
+CRIS.US,D,20091229,000000,351,356,336,339,1886.85,0
+CRIS.US,D,20091230,000000,337,340,320,328,3034.25,0
+CRIS.US,D,20091231,000000,324,335,321,325,2309.9,0
+CRIS.US,D,20100104,000000,325,338,322,335,1872,0
+CRIS.US,D,20100105,000000,339,366,330,360,6096.95,0
+CRIS.US,D,20100106,000000,352,364,352,353,3148.7,0
+CRIS.US,D,20100107,000000,359,370,348,350,3953,0
+CRIS.US,D,20100108,000000,350,363,346,361,2868,0
+CRIS.US,D,20100111,000000,366,367,350,351,2811.85,0
+CRIS.US,D,20100112,000000,349,356,321,325,4933,0
+CRIS.US,D,20100113,000000,325,343,325,333,2958.85,0
+CRIS.US,D,20100114,000000,339,340,321,338,2399.65,0
+CRIS.US,D,20100115,000000,342,342,318,322,4222.2,0
+CRIS.US,D,20100119,000000,322,332,311,332,2788.1,0
+CRIS.US,D,20100120,000000,329,330,310,315,2785.2,0
+CRIS.US,D,20100121,000000,317,317,296,296,4941.05,0
+CRIS.US,D,20100122,000000,252,255,222,237,40253.85,0
+CRIS.US,D,20100125,000000,246,252,238,244,12657.25,0
+CRIS.US,D,20100126,000000,249,253,230,232,7438.3,0
+CRIS.US,D,20100127,000000,232,237,231,234,3359.1,0
+CRIS.US,D,20100128,000000,234,241,230,239,10241.75,0
+CRIS.US,D,20100129,000000,241,243,205,206,21054.8,0
+CRIS.US,D,20100201,000000,211,223,211,220,6430.95,0
+CRIS.US,D,20100202,000000,227,234,218,227,13390.35,0
+CRIS.US,D,20100203,000000,227,239,223,227,5498.2,0
+CRIS.US,D,20100204,000000,223,228,220,220,10006.05,0
+CRIS.US,D,20100205,000000,219,228,215,225,5793.25,0
+CRIS.US,D,20100208,000000,226,241,226,234,5421.8,0
+CRIS.US,D,20100209,000000,237,244,225,229,7924.7,0
+CRIS.US,D,20100210,000000,216,231,215,228,3709,0
+CRIS.US,D,20100211,000000,228,236,223,231,6352.1,0
+CRIS.US,D,20100212,000000,233,254,232,251,10968.35,0
+CRIS.US,D,20100216,000000,252,254,245,251,4584.25,0
+CRIS.US,D,20100217,000000,252,254,250,253,4492.2,0
+CRIS.US,D,20100218,000000,253,262,249,253,7078.35,0
+CRIS.US,D,20100219,000000,254,259,252,255,8085.85,0
+CRIS.US,D,20100222,000000,255,257,250,252,11176.35,0
+CRIS.US,D,20100223,000000,252,253,246,250,7948.4,0
+CRIS.US,D,20100224,000000,255,261,250,255,5854.85,0
+CRIS.US,D,20100225,000000,253,285,252,271,6487.85,0
+CRIS.US,D,20100226,000000,271,286,267,286,9071.05,0
+CRIS.US,D,20100301,000000,291,299,281,295,9874.85,0
+CRIS.US,D,20100302,000000,298,315,291,307,8000.2,0
+CRIS.US,D,20100303,000000,314,343,310,321,18156.2,0
+CRIS.US,D,20100304,000000,325,326,312,315,5613,0
+CRIS.US,D,20100305,000000,320,320,306,317,4132.2,0
+CRIS.US,D,20100308,000000,318,320,311,314,2751.1,0
+CRIS.US,D,20100309,000000,313,318,304,317,4332.75,0
+CRIS.US,D,20100310,000000,317,322,315,316,3466.9,0
+CRIS.US,D,20100311,000000,311,332,310,325,4233.7,0
+CRIS.US,D,20100312,000000,330,331,316,318,3384.75,0
+CRIS.US,D,20100315,000000,319,320,310,320,3584.15,0
+CRIS.US,D,20100316,000000,321,323,311,318,1808.05,0
+CRIS.US,D,20100317,000000,319,325,317,324,5308.35,0
+CRIS.US,D,20100318,000000,325,325,316,324,2697.65,0
+CRIS.US,D,20100319,000000,325,327,310,315,7120,0
+CRIS.US,D,20100322,000000,313,325,312,320,3239.55,0
+CRIS.US,D,20100323,000000,321,325,316,319,3695.6,0
+CRIS.US,D,20100324,000000,317,322,317,319,1949.15,0
+CRIS.US,D,20100325,000000,323,323,311,312,4358.3,0
+CRIS.US,D,20100326,000000,311,313,290,305,6740.7,0
+CRIS.US,D,20100329,000000,306,310,301,308,1961.35,0
+CRIS.US,D,20100330,000000,308,310,299,303,2092.4,0
+CRIS.US,D,20100331,000000,302,309,298,307,6449.95,0
+CRIS.US,D,20100401,000000,308,313,299,304,3761.5,0
+CRIS.US,D,20100405,000000,306,323,304,323,4654.7,0
+CRIS.US,D,20100406,000000,320,326,311,320,5224.05,0
+CRIS.US,D,20100407,000000,318,325,315,316,2045.2,0
+CRIS.US,D,20100408,000000,314,327,310,322,2839.3,0
+CRIS.US,D,20100409,000000,319,326,307,315,2282.5,0
+CRIS.US,D,20100412,000000,314,345,309,322,9945.7,0
+CRIS.US,D,20100413,000000,322,336,316,333,3935.45,0
+CRIS.US,D,20100414,000000,340,358,338,345,8193.75,0
+CRIS.US,D,20100415,000000,341,344,333,340,3170,0
+CRIS.US,D,20100416,000000,340,342,328,332,2578.55,0
+CRIS.US,D,20100419,000000,330,338,321,326,1959.45,0
+CRIS.US,D,20100420,000000,330,334,326,330,2977.25,0
+CRIS.US,D,20100421,000000,332,333,322,328,2640.5,0
+CRIS.US,D,20100422,000000,331,342,323,342,3733.95,0
+CRIS.US,D,20100423,000000,342,342,331,338,2654.1,0
+CRIS.US,D,20100426,000000,339,342,332,334,3154.55,0
+CRIS.US,D,20100427,000000,332,342,323,326,3615.8,0
+CRIS.US,D,20100428,000000,329,331,323,324,1821.8,0
+CRIS.US,D,20100429,000000,325,335,325,334,4361.6,0
+CRIS.US,D,20100430,000000,333,339,330,330,3211.3,0
+CRIS.US,D,20100503,000000,330,340,323,327,4550.85,0
+CRIS.US,D,20100504,000000,323,327,312,317,4803.3,0
+CRIS.US,D,20100505,000000,315,318,300,312,5389.5,0
+CRIS.US,D,20100506,000000,315,318,291,301,7815.95,0
+CRIS.US,D,20100507,000000,303,314,289,291,6239.55,0
+CRIS.US,D,20100510,000000,299,323,298,316,4633.05,0
+CRIS.US,D,20100511,000000,315,328,311,323,2873.25,0
+CRIS.US,D,20100512,000000,323,340,323,331,5840.45,0
+CRIS.US,D,20100513,000000,331,339,328,338,2786.2,0
+CRIS.US,D,20100514,000000,335,338,324,329,2720.2,0
+CRIS.US,D,20100517,000000,329,349,328,346,7582.3,0
+CRIS.US,D,20100518,000000,348,348,336,337,4108.25,0
+CRIS.US,D,20100519,000000,338,346,330,336,4495.9,0
+CRIS.US,D,20100520,000000,330,337,320,326,6888.6,0
+CRIS.US,D,20100521,000000,319,337,315,328,13616.2,0
+CRIS.US,D,20100524,000000,329,330,314,314,4083.4,0
+CRIS.US,D,20100525,000000,299,312,291,312,6802.2,0
+CRIS.US,D,20100526,000000,314,320,299,299,4020.45,0
+CRIS.US,D,20100527,000000,311,319,305,318,3841.9,0
+CRIS.US,D,20100528,000000,317,323,308,315,2411.95,0
+CRIS.US,D,20100601,000000,313,319,305,305,2431.6,0
+CRIS.US,D,20100602,000000,310,325,310,325,6170.6,0
+CRIS.US,D,20100603,000000,325,335,325,333,2634.2,0
+CRIS.US,D,20100604,000000,321,332,311,311,4082.15,0
+CRIS.US,D,20100607,000000,318,324,295,295,3907.65,0
+CRIS.US,D,20100608,000000,298,304,275,283,5233.75,0
+CRIS.US,D,20100609,000000,288,299,276,278,3231.05,0
+CRIS.US,D,20100610,000000,285,307,285,305,3095.5,0
+CRIS.US,D,20100611,000000,300,321,295,321,3014.65,0
+CRIS.US,D,20100614,000000,325,330,309,311,2354.85,0
+CRIS.US,D,20100615,000000,316,328,308,326,3515.95,0
+CRIS.US,D,20100616,000000,233,233,166,169,79148.6,0
+CRIS.US,D,20100617,000000,179,189,170,170,35383.6,0
+CRIS.US,D,20100618,000000,175,182,170,182,15091.1,0
+CRIS.US,D,20100621,000000,187,187,173,176,13200.45,0
+CRIS.US,D,20100622,000000,177,181,157,157,15400.7,0
+CRIS.US,D,20100623,000000,157,161,151,157,10002.15,0
+CRIS.US,D,20100624,000000,155,163,155,159,7118.85,0
+CRIS.US,D,20100625,000000,163,163,151,159,9470.55,0
+CRIS.US,D,20100628,000000,158,159,155,156,3006.35,0
+CRIS.US,D,20100629,000000,153,154,148,148,6987.05,0
+CRIS.US,D,20100630,000000,149,149,138,139,14618.8,0
+CRIS.US,D,20100701,000000,138,138,129,130,10840.8,0
+CRIS.US,D,20100702,000000,136,150,131,145,5004,0
+CRIS.US,D,20100706,000000,149,162,141,145,7283.85,0
+CRIS.US,D,20100707,000000,147,148,132,140,5119.85,0
+CRIS.US,D,20100708,000000,150,155,144,148,4327.75,0
+CRIS.US,D,20100709,000000,151,152,147,151,2478.9,0
+CRIS.US,D,20100712,000000,151,151,145,146,1878.9,0
+CRIS.US,D,20100713,000000,150,155,147,153,4051.35,0
+CRIS.US,D,20100714,000000,151,157,149,150,1865.55,0
+CRIS.US,D,20100715,000000,150,152,149,150,2310.25,0
+CRIS.US,D,20100716,000000,148,160,146,147,2982.65,0
+CRIS.US,D,20100719,000000,148,152,146,150,2176.5,0
+CRIS.US,D,20100720,000000,147,155,145,149,2187.6,0
+CRIS.US,D,20100721,000000,151,154,147,150,1854.4,0
+CRIS.US,D,20100722,000000,153,156,150,155,3096.25,0
+CRIS.US,D,20100723,000000,154,165,154,162,2665.3,0
+CRIS.US,D,20100726,000000,166,184,166,180,7784.9,0
+CRIS.US,D,20100727,000000,182,185,172,174,2726.05,0
+CRIS.US,D,20100728,000000,173,174,168,168,1846.6,0
+CRIS.US,D,20100729,000000,170,172,161,161,1573.1,0
+CRIS.US,D,20100730,000000,159,174,157,172,2277.6,0
+CRIS.US,D,20100802,000000,177,180,174,177,2422.35,0
+CRIS.US,D,20100803,000000,176,180,165,177,4398.85,0
+CRIS.US,D,20100804,000000,178,180,174,180,3583.2,0
+CRIS.US,D,20100805,000000,177,185,176,182,3270.7,0
+CRIS.US,D,20100806,000000,177,187,173,174,1826.15,0
+CRIS.US,D,20100809,000000,165,165,145,152,8479.5,0
+CRIS.US,D,20100810,000000,150,162,147,153,5122.25,0
+CRIS.US,D,20100811,000000,148,157,140,141,5605.95,0
+CRIS.US,D,20100812,000000,137,140,133,139,5384.8,0
+CRIS.US,D,20100813,000000,139,145,139,141,1793.4,0
+CRIS.US,D,20100816,000000,141,143,137,142,1901.65,0
+CRIS.US,D,20100817,000000,144,144,139,142,1736,0
+CRIS.US,D,20100818,000000,141,141,134,140,1262.1,0
+CRIS.US,D,20100819,000000,140,140,135,135,2237.95,0
+CRIS.US,D,20100820,000000,135,140,134,136,2365.05,0
+CRIS.US,D,20100823,000000,138,140,132,133,2691.45,0
+CRIS.US,D,20100824,000000,131,134,128,129,3340.6,0
+CRIS.US,D,20100825,000000,127,140,125,127,4053.9,0
+CRIS.US,D,20100826,000000,127,130,121,123,2475.45,0
+CRIS.US,D,20100827,000000,124,127,121,126,2306.9,0
+CRIS.US,D,20100830,000000,124,126,122,124,1876.3,0
+CRIS.US,D,20100831,000000,124,127,123,123,2643.5,0
+CRIS.US,D,20100901,000000,126,127,124,127,1771.3,0
+CRIS.US,D,20100902,000000,126,129,125,128,1192.65,0
+CRIS.US,D,20100903,000000,130,131,126,131,1475.1,0
+CRIS.US,D,20100907,000000,131,135,126,127,1846.25,0
+CRIS.US,D,20100908,000000,127,132,126,132,1251.75,0
+CRIS.US,D,20100909,000000,135,136,131,134,2053.95,0
+CRIS.US,D,20100910,000000,135,136,134,135,944.9,0
+CRIS.US,D,20100913,000000,135,136,131,135,2128.5,0
+CRIS.US,D,20100914,000000,135,135,128,130,1959.3,0
+CRIS.US,D,20100915,000000,129,132,126,128,1548.65,0
+CRIS.US,D,20100916,000000,128,130,126,126,1125.6,0
+CRIS.US,D,20100917,000000,130,130,125,126,3161.75,0
+CRIS.US,D,20100920,000000,126,130,125,129,2617.6,0
+CRIS.US,D,20100921,000000,129,129,122,128,2111,0
+CRIS.US,D,20100922,000000,127,136,126,135,2544.25,0
+CRIS.US,D,20100923,000000,134,141,131,134,3248.25,0
+CRIS.US,D,20100924,000000,137,137,129,136,3191.6,0
+CRIS.US,D,20100927,000000,137,139,132,135,1061.1,0
+CRIS.US,D,20100928,000000,136,140,134,136,1697.8,0
+CRIS.US,D,20100929,000000,135,138,133,136,2247.15,0
+CRIS.US,D,20100930,000000,138,138,134,137,1486.65,0
+CRIS.US,D,20101001,000000,139,139,135,136,945.65,0
+CRIS.US,D,20101004,000000,136,136,133,136,1161.65,0
+CRIS.US,D,20101005,000000,137,145,134,141,4253.1,0
+CRIS.US,D,20101006,000000,142,144,139,141,2694.4,0
+CRIS.US,D,20101007,000000,143,143,128,135,2359.55,0
+CRIS.US,D,20101008,000000,135,140,131,140,1455.4,0
+CRIS.US,D,20101011,000000,140,140,134,138,2069.3,0
+CRIS.US,D,20101012,000000,137,144,136,143,4069.95,0
+CRIS.US,D,20101013,000000,143,151,141,147,5843.15,0
+CRIS.US,D,20101014,000000,148,148,142,143,2977.45,0
+CRIS.US,D,20101015,000000,148,148,138,142,4712.35,0
+CRIS.US,D,20101018,000000,142,148,141,142,2605.25,0
+CRIS.US,D,20101019,000000,141,145,141,144,3232.95,0
+CRIS.US,D,20101020,000000,146,148,140,146,3025.4,0
+CRIS.US,D,20101021,000000,146,148,144,144,1956.5,0
+CRIS.US,D,20101022,000000,144,145,141,145,1174.9,0
+CRIS.US,D,20101025,000000,147,153,138,141,16003.3,0
+CRIS.US,D,20101026,000000,139,142,139,142,1244.5,0
+CRIS.US,D,20101027,000000,141,143,139,140,1680.15,0
+CRIS.US,D,20101028,000000,145,145,139,140,2662.55,0
+CRIS.US,D,20101029,000000,139,144,139,140,1473.45,0
+CRIS.US,D,20101101,000000,141,145,140,141,4057.05,0
+CRIS.US,D,20101102,000000,143,145,141,145,5024.3,0
+CRIS.US,D,20101103,000000,145,150,141,150,4944.55,0
+CRIS.US,D,20101104,000000,151,170,148,170,8908.1,0
+CRIS.US,D,20101105,000000,169,174,159,167,4404.15,0
+CRIS.US,D,20101108,000000,166,166,160,162,1303.2,0
+CRIS.US,D,20101109,000000,162,164,157,158,1471.7,0
+CRIS.US,D,20101110,000000,159,162,153,161,1789.65,0
+CRIS.US,D,20101111,000000,159,161,154,160,1351.65,0
+CRIS.US,D,20101112,000000,158,161,156,160,1569.4,0
+CRIS.US,D,20101115,000000,162,163,159,160,1610.55,0
+CRIS.US,D,20101116,000000,159,159,153,156,1754.35,0
+CRIS.US,D,20101117,000000,157,161,153,160,1534.9,0
+CRIS.US,D,20101118,000000,161,161,158,161,1103.4,0
+CRIS.US,D,20101119,000000,161,161,155,159,1607.95,0
+CRIS.US,D,20101122,000000,159,159,155,155,1142.6,0
+CRIS.US,D,20101123,000000,154,154,148,150,1904.9,0
+CRIS.US,D,20101124,000000,152,161,152,161,1789.75,0
+CRIS.US,D,20101126,000000,160,162,159,160,955.5,0
+CRIS.US,D,20101129,000000,159,164,151,164,2447.45,0
+CRIS.US,D,20101130,000000,161,171,161,168,2468.85,0
+CRIS.US,D,20101201,000000,173,173,168,172,3122.35,0
+CRIS.US,D,20101202,000000,173,173,164,170,2338.7,0
+CRIS.US,D,20101203,000000,168,168,163,168,1073.35,0
+CRIS.US,D,20101206,000000,167,167,163,165,969.75,0
+CRIS.US,D,20101207,000000,169,174,163,174,2670.15,0
+CRIS.US,D,20101208,000000,174,197,172,189,10012.25,0
+CRIS.US,D,20101209,000000,189,193,177,188,4315.3,0
+CRIS.US,D,20101210,000000,190,190,181,189,2218.85,0
+CRIS.US,D,20101213,000000,189,190,175,176,2478.9,0
+CRIS.US,D,20101214,000000,178,189,172,186,3154.55,0
+CRIS.US,D,20101215,000000,187,190,181,186,2267.05,0
+CRIS.US,D,20101216,000000,185,192,181,192,3057.05,0
+CRIS.US,D,20101217,000000,192,207,191,205,8870.15,0
+CRIS.US,D,20101220,000000,202,204,198,199,4265.2,0
+CRIS.US,D,20101221,000000,201,203,199,200,2311,0
+CRIS.US,D,20101222,000000,200,201,190,192,3074.25,0
+CRIS.US,D,20101223,000000,192,195,192,194,1706.35,0
+CRIS.US,D,20101227,000000,186,199,186,198,2116.4,0
+CRIS.US,D,20101228,000000,199,204,190,202,3263.15,0
+CRIS.US,D,20101229,000000,204,214,201,204,3103.3,0
+CRIS.US,D,20101230,000000,203,207,202,202,1672.75,0
+CRIS.US,D,20101231,000000,204,205,196,198,2038.5,0
+CRIS.US,D,20110103,000000,198,205,198,203,2631.5,0
+CRIS.US,D,20110104,000000,205,206,197,204,2178.7,0
+CRIS.US,D,20110105,000000,205,209,200,209,1922.6,0
+CRIS.US,D,20110106,000000,208,218,208,218,3912.3,0
+CRIS.US,D,20110107,000000,217,223,211,215,2369.5,0
+CRIS.US,D,20110110,000000,222,222,214,216,4420.8,0
+CRIS.US,D,20110111,000000,217,228,216,228,4793.45,0
+CRIS.US,D,20110112,000000,229,280,229,280,21776.05,0
+CRIS.US,D,20110113,000000,294,315,288,297,44485.65,0
+CRIS.US,D,20110114,000000,303,325,298,324,23037.8,0
+CRIS.US,D,20110118,000000,330,334,300,312,20144.4,0
+CRIS.US,D,20110119,000000,310,310,260,278,24320.4,0
+CRIS.US,D,20110120,000000,278,293,271,283,6886.6,0
+CRIS.US,D,20110121,000000,288,294,277,279,6844.65,0
+CRIS.US,D,20110124,000000,280,298,277,295,9381.15,0
+CRIS.US,D,20110125,000000,292,293,285,291,5381.5,0
+CRIS.US,D,20110126,000000,293,298,291,296,4792.3,0
+CRIS.US,D,20110127,000000,300,307,297,301,6240.1,0
+CRIS.US,D,20110128,000000,300,301,285,286,8012.2,0
+CRIS.US,D,20110131,000000,283,285,275,277,4795.45,0
+CRIS.US,D,20110201,000000,278,290,277,287,4421.5,0
+CRIS.US,D,20110202,000000,285,289,278,280,3625.85,0
+CRIS.US,D,20110203,000000,282,305,278,299,7485.1,0
+CRIS.US,D,20110204,000000,300,307,290,292,5463.55,0
+CRIS.US,D,20110207,000000,294,303,293,299,5519.15,0
+CRIS.US,D,20110208,000000,301,314,297,306,9130.35,0
+CRIS.US,D,20110209,000000,315,320,301,304,14139.2,0
+CRIS.US,D,20110210,000000,302,305,296,298,5933.4,0
+CRIS.US,D,20110211,000000,298,300,292,298,4279.85,0
+CRIS.US,D,20110214,000000,299,303,293,299,4705.35,0
+CRIS.US,D,20110215,000000,299,299,277,278,12395.3,0
+CRIS.US,D,20110216,000000,281,290,279,289,5062.4,0
+CRIS.US,D,20110218,000000,301,305,291,294,4713.25,0
+CRIS.US,D,20110222,000000,296,297,281,281,5583.25,0
+CRIS.US,D,20110223,000000,291,291,282,283,3840.85,0
+CRIS.US,D,20110224,000000,285,290,282,282,4796.9,0
+CRIS.US,D,20110225,000000,284,304,282,300,5656.15,0
+CRIS.US,D,20110228,000000,300,325,295,311,13384.5,0
+CRIS.US,D,20110301,000000,312,315,293,293,7267.75,0
+CRIS.US,D,20110302,000000,287,301,287,296,2818.5,0
+CRIS.US,D,20110303,000000,298,303,297,300,3801.05,0
+CRIS.US,D,20110304,000000,302,303,294,299,3426.3,0
+CRIS.US,D,20110307,000000,302,303,287,290,3696.65,0
+CRIS.US,D,20110308,000000,290,302,287,298,3140.8,0
+CRIS.US,D,20110309,000000,297,302,292,297,1909.7,0
+CRIS.US,D,20110310,000000,292,297,289,290,4109,0
+CRIS.US,D,20110311,000000,290,297,288,294,3717,0
+CRIS.US,D,20110314,000000,291,296,288,289,3070.25,0
+CRIS.US,D,20110315,000000,289,291,282,288,5273.65,0
+CRIS.US,D,20110316,000000,286,292,282,282,3837.75,0
+CRIS.US,D,20110317,000000,288,293,278,278,2796.2,0
+CRIS.US,D,20110318,000000,282,293,279,293,6391.85,0
+CRIS.US,D,20110321,000000,334,363,321,325,58212.4,0
+CRIS.US,D,20110322,000000,328,334,304,305,17642.1,0
+CRIS.US,D,20110323,000000,305,308,298,307,7033.2,0
+CRIS.US,D,20110324,000000,310,327,309,323,7926.95,0
+CRIS.US,D,20110325,000000,322,331,320,328,7813.95,0
+CRIS.US,D,20110328,000000,328,335,321,321,6530.4,0
+CRIS.US,D,20110329,000000,322,334,316,328,6049.8,0
+CRIS.US,D,20110330,000000,329,335,325,328,3867.1,0
+CRIS.US,D,20110331,000000,323,331,313,325,6335.8,0
+CRIS.US,D,20110401,000000,337,337,323,335,6955.7,0
+CRIS.US,D,20110404,000000,335,345,330,343,5789.35,0
+CRIS.US,D,20110405,000000,341,373,331,369,11987.3,0
+CRIS.US,D,20110406,000000,377,429,375,422,26429.15,0
+CRIS.US,D,20110407,000000,427,435,399,407,17527.25,0
+CRIS.US,D,20110408,000000,420,425,391,405,11059,0
+CRIS.US,D,20110411,000000,403,411,391,393,5504.35,0
+CRIS.US,D,20110412,000000,390,391,375,385,7881.55,0
+CRIS.US,D,20110413,000000,392,406,378,380,7724,0
+CRIS.US,D,20110414,000000,376,391,376,387,4870.6,0
+CRIS.US,D,20110415,000000,386,404,385,398,8547.95,0
+CRIS.US,D,20110418,000000,390,404,385,399,5526.4,0
+CRIS.US,D,20110419,000000,403,420,394,408,8254.15,0
+CRIS.US,D,20110420,000000,415,415,399,401,4887.1,0
+CRIS.US,D,20110421,000000,408,408,390,406,4046.75,0
+CRIS.US,D,20110425,000000,408,413,400,405,2553.45,0
+CRIS.US,D,20110426,000000,406,436,399,435,21776.9,0
+CRIS.US,D,20110427,000000,435,439,420,433,7714.85,0
+CRIS.US,D,20110428,000000,420,442,405,439,8459.65,0
+CRIS.US,D,20110429,000000,426,428,407,416,15395.85,0
+CRIS.US,D,20110502,000000,415,416,382,385,14551.4,0
+CRIS.US,D,20110503,000000,380,383,364,371,13972.6,0
+CRIS.US,D,20110504,000000,372,380,365,367,8822.85,0
+CRIS.US,D,20110505,000000,366,374,360,365,5059.5,0
+CRIS.US,D,20110506,000000,371,390,364,368,5204.05,0
+CRIS.US,D,20110509,000000,365,381,365,377,4185.9,0
+CRIS.US,D,20110510,000000,378,379,370,376,4697.4,0
+CRIS.US,D,20110511,000000,375,379,363,367,6912.35,0
+CRIS.US,D,20110512,000000,373,398,368,387,10889.8,0
+CRIS.US,D,20110513,000000,388,389,368,371,6961.1,0
+CRIS.US,D,20110516,000000,365,373,356,356,7959.65,0
+CRIS.US,D,20110517,000000,353,367,346,357,6424.65,0
+CRIS.US,D,20110518,000000,360,372,356,367,4072.8,0
+CRIS.US,D,20110519,000000,372,377,358,361,4851.4,0
+CRIS.US,D,20110520,000000,358,365,353,362,5220.45,0
+CRIS.US,D,20110523,000000,353,355,333,346,7007.45,0
+CRIS.US,D,20110524,000000,348,355,340,352,4277.1,0
+CRIS.US,D,20110525,000000,352,361,345,360,3545.2,0
+CRIS.US,D,20110526,000000,360,361,353,361,2481.55,0
+CRIS.US,D,20110527,000000,362,362,353,355,2570.55,0
+CRIS.US,D,20110531,000000,360,377,353,376,7425.55,0
+CRIS.US,D,20110601,000000,370,376,356,356,4748.85,0
+CRIS.US,D,20110602,000000,357,361,350,352,2339.9,0
+CRIS.US,D,20110603,000000,350,371,348,358,4817.7,0
+CRIS.US,D,20110606,000000,360,369,351,354,4026.35,0
+CRIS.US,D,20110607,000000,359,364,351,362,2776.7,0
+CRIS.US,D,20110608,000000,356,362,353,355,2481.95,0
+CRIS.US,D,20110609,000000,357,363,352,356,2123.25,0
+CRIS.US,D,20110610,000000,351,353,330,331,7734.7,0
+CRIS.US,D,20110613,000000,333,333,300,300,10893.7,0
+CRIS.US,D,20110614,000000,309,329,304,326,6491.4,0
+CRIS.US,D,20110615,000000,325,328,301,305,3982.45,0
+CRIS.US,D,20110616,000000,305,324,305,313,3392.05,0
+CRIS.US,D,20110617,000000,318,324,305,321,7521.1,0
+CRIS.US,D,20110620,000000,335,335,315,332,5705.2,0
+CRIS.US,D,20110621,000000,331,345,325,340,3133.9,0
+CRIS.US,D,20110622,000000,338,339,325,329,2865.9,0
+CRIS.US,D,20110623,000000,322,333,305,332,3827.15,0
+CRIS.US,D,20110624,000000,333,359,329,358,20236.55,0
+CRIS.US,D,20110627,000000,355,367,344,359,6087.85,0
+CRIS.US,D,20110628,000000,362,362,347,356,4136.7,0
+CRIS.US,D,20110629,000000,359,359,346,349,2830.4,0
+CRIS.US,D,20110630,000000,351,359,348,358,2668.25,0
+CRIS.US,D,20110701,000000,356,364,351,362,3567.45,0
+CRIS.US,D,20110705,000000,362,365,354,359,2310.95,0
+CRIS.US,D,20110706,000000,358,367,355,361,1835.8,0
+CRIS.US,D,20110707,000000,366,372,361,370,2343.8,0
+CRIS.US,D,20110708,000000,384,403,374,399,7311.8,0
+CRIS.US,D,20110711,000000,394,402,385,385,4204.6,0
+CRIS.US,D,20110712,000000,383,392,372,382,3363.15,0
+CRIS.US,D,20110713,000000,375,400,373,385,3443.35,0
+CRIS.US,D,20110714,000000,387,399,383,398,2886.35,0
+CRIS.US,D,20110715,000000,399,403,387,399,5180.35,0
+CRIS.US,D,20110718,000000,391,393,376,384,3353,0
+CRIS.US,D,20110719,000000,386,401,378,400,4463.1,0
+CRIS.US,D,20110720,000000,398,400,390,393,1956.75,0
+CRIS.US,D,20110721,000000,397,399,392,398,2128.1,0
+CRIS.US,D,20110722,000000,399,430,395,423,11193.85,0
+CRIS.US,D,20110725,000000,416,416,389,399,4258.2,0
+CRIS.US,D,20110726,000000,399,400,391,391,3539.95,0
+CRIS.US,D,20110727,000000,391,392,367,371,6186.95,0
+CRIS.US,D,20110728,000000,361,373,350,357,7170.25,0
+CRIS.US,D,20110729,000000,345,360,321,349,4044.85,0
+CRIS.US,D,20110801,000000,359,371,345,353,4251.9,0
+CRIS.US,D,20110802,000000,350,356,331,332,4890.7,0
+CRIS.US,D,20110803,000000,331,340,315,340,5841.65,0
+CRIS.US,D,20110804,000000,331,351,308,308,7805.05,0
+CRIS.US,D,20110805,000000,317,327,296,304,7544.95,0
+CRIS.US,D,20110808,000000,281,298,274,275,14521.5,0
+CRIS.US,D,20110809,000000,290,328,280,328,11138.75,0
+CRIS.US,D,20110810,000000,321,323,298,299,6161.25,0
+CRIS.US,D,20110811,000000,310,322,298,313,5498.55,0
+CRIS.US,D,20110812,000000,317,318,305,308,2787.35,0
+CRIS.US,D,20110815,000000,314,333,313,331,3460.3,0
+CRIS.US,D,20110816,000000,324,325,306,308,5139.85,0
+CRIS.US,D,20110817,000000,311,321,298,304,4087.25,0
+CRIS.US,D,20110818,000000,292,299,284,284,5610.35,0
+CRIS.US,D,20110819,000000,281,304,270,280,4715.9,0
+CRIS.US,D,20110822,000000,289,301,285,286,4881.1,0
+CRIS.US,D,20110823,000000,289,301,285,300,5321.85,0
+CRIS.US,D,20110824,000000,299,305,287,302,2515.2,0
+CRIS.US,D,20110825,000000,310,310,289,290,2850.65,0
+CRIS.US,D,20110826,000000,287,301,281,300,2055.3,0
+CRIS.US,D,20110829,000000,305,324,300,324,2693.05,0
+CRIS.US,D,20110830,000000,320,325,308,318,2078.7,0
+CRIS.US,D,20110831,000000,321,340,314,320,4332.3,0
+CRIS.US,D,20110901,000000,323,327,299,301,2439.95,0
+CRIS.US,D,20110902,000000,295,302,285,288,2901.6,0
+CRIS.US,D,20110906,000000,278,306,277,304,4260.35,0
+CRIS.US,D,20110907,000000,314,319,310,319,3294.4,0
+CRIS.US,D,20110908,000000,315,321,300,301,2953.85,0
+CRIS.US,D,20110909,000000,296,302,290,291,3513.2,0
+CRIS.US,D,20110912,000000,294,316,291,309,3751.35,0
+CRIS.US,D,20110913,000000,312,326,310,326,3726,0
+CRIS.US,D,20110914,000000,328,340,316,336,3639.9,0
+CRIS.US,D,20110915,000000,340,342,317,325,2778.05,0
+CRIS.US,D,20110916,000000,330,330,313,327,4727.85,0
+CRIS.US,D,20110919,000000,317,330,314,318,1476.3,0
+CRIS.US,D,20110920,000000,319,328,313,313,2150.75,0
+CRIS.US,D,20110921,000000,313,324,300,300,1909.1,0
+CRIS.US,D,20110922,000000,293,326,290,304,6168.35,0
+CRIS.US,D,20110923,000000,307,313,298,308,2332.5,0
+CRIS.US,D,20110926,000000,322,323,305,316,2794.9,0
+CRIS.US,D,20110927,000000,317,335,316,330,3904.7,0
+CRIS.US,D,20110928,000000,329,332,305,305,2334.75,0
+CRIS.US,D,20110929,000000,319,319,300,318,3205.2,0
+CRIS.US,D,20110930,000000,309,324,305,316,3869.9,0
+CRIS.US,D,20111003,000000,310,316,289,289,5737.3,0
+CRIS.US,D,20111004,000000,287,320,287,319,4865.55,0
+CRIS.US,D,20111005,000000,312,328,311,326,3386.75,0
+CRIS.US,D,20111006,000000,329,329,317,324,3908.1,0
+CRIS.US,D,20111007,000000,326,326,304,307,2360.55,0
+CRIS.US,D,20111010,000000,315,330,306,330,5138,0
+CRIS.US,D,20111011,000000,330,343,320,328,6271.3,0
+CRIS.US,D,20111012,000000,331,337,321,333,2467.6,0
+CRIS.US,D,20111013,000000,329,335,309,333,2031.4,0
+CRIS.US,D,20111014,000000,326,345,326,345,2301.6,0
+CRIS.US,D,20111017,000000,341,344,323,325,2149,0
+CRIS.US,D,20111018,000000,330,356,326,356,3120.35,0
+CRIS.US,D,20111019,000000,355,358,337,338,2500.7,0
+CRIS.US,D,20111020,000000,342,348,326,338,2218.55,0
+CRIS.US,D,20111021,000000,347,356,343,350,3430.1,0
+CRIS.US,D,20111024,000000,350,370,350,368,3387.6,0
+CRIS.US,D,20111025,000000,368,368,342,345,3820,0
+CRIS.US,D,20111026,000000,355,369,343,365,4655.15,0
+CRIS.US,D,20111027,000000,369,379,354,377,5975.05,0
+CRIS.US,D,20111028,000000,362,379,361,369,3925.1,0
+CRIS.US,D,20111031,000000,359,376,357,368,4709.95,0
+CRIS.US,D,20111101,000000,351,365,340,344,4905.8,0
+CRIS.US,D,20111102,000000,349,364,345,360,4251.8,0
+CRIS.US,D,20111103,000000,365,375,352,373,4021.1,0
+CRIS.US,D,20111104,000000,366,375,364,371,2778.8,0
+CRIS.US,D,20111107,000000,369,375,350,360,2607.8,0
+CRIS.US,D,20111108,000000,365,379,356,376,3324.35,0
+CRIS.US,D,20111109,000000,379,393,372,382,11195.4,0
+CRIS.US,D,20111110,000000,392,392,368,376,3783.3,0
+CRIS.US,D,20111111,000000,384,385,378,382,4079.9,0
+CRIS.US,D,20111114,000000,381,383,367,373,3611.55,0
+CRIS.US,D,20111115,000000,370,380,369,379,2397.5,0
+CRIS.US,D,20111116,000000,372,378,365,366,3622.7,0
+CRIS.US,D,20111117,000000,365,373,355,356,2839.75,0
+CRIS.US,D,20111118,000000,360,364,350,351,2533.55,0
+CRIS.US,D,20111121,000000,347,347,322,335,4465.25,0
+CRIS.US,D,20111122,000000,336,347,331,332,2250.05,0
+CRIS.US,D,20111123,000000,329,330,316,316,4712.35,0
+CRIS.US,D,20111125,000000,315,320,308,308,1936.2,0
+CRIS.US,D,20111128,000000,326,334,316,329,4942,0
+CRIS.US,D,20111129,000000,329,330,315,322,2084.1,0
+CRIS.US,D,20111130,000000,340,364,337,361,6998.1,0
+CRIS.US,D,20111201,000000,360,370,339,368,3543.4,0
+CRIS.US,D,20111202,000000,370,370,361,365,2052.1,0
+CRIS.US,D,20111205,000000,375,375,361,368,2620.1,0
+CRIS.US,D,20111206,000000,357,371,357,369,1968.2,0
+CRIS.US,D,20111207,000000,368,370,355,369,2753.1,0
+CRIS.US,D,20111208,000000,359,368,356,356,2085.55,0
+CRIS.US,D,20111209,000000,360,380,350,378,4338.9,0
+CRIS.US,D,20111212,000000,368,390,368,390,4045.75,0
+CRIS.US,D,20111213,000000,387,400,384,397,4802.8,0
+CRIS.US,D,20111214,000000,390,400,387,400,4096.25,0
+CRIS.US,D,20111215,000000,402,402,396,400,2632,0
+CRIS.US,D,20111216,000000,401,415,399,408,6066.85,0
+CRIS.US,D,20111219,000000,413,413,390,392,3841.85,0
+CRIS.US,D,20111220,000000,401,411,395,409,4698.3,0
+CRIS.US,D,20111221,000000,409,439,402,434,7934,0
+CRIS.US,D,20111222,000000,445,449,430,443,8004.7,0
+CRIS.US,D,20111223,000000,445,450,440,450,4478.9,0
+CRIS.US,D,20111227,000000,446,466,440,465,10611,0
+CRIS.US,D,20111228,000000,469,469,451,456,4078.1,0
+CRIS.US,D,20111229,000000,457,468,450,467,4604.85,0
+CRIS.US,D,20111230,000000,471,472,461,468,6307.15,0
+CRIS.US,D,20120103,000000,470,480,437,455,8079.4,0
+CRIS.US,D,20120104,000000,452,459,446,451,2755.4,0
+CRIS.US,D,20120105,000000,450,455,440,452,3090,0
+CRIS.US,D,20120106,000000,455,457,436,439,3816.4,0
+CRIS.US,D,20120109,000000,435,447,432,443,4270.85,0
+CRIS.US,D,20120110,000000,450,450,439,447,2801.85,0
+CRIS.US,D,20120111,000000,445,456,438,455,2674.6,0
+CRIS.US,D,20120112,000000,455,461,444,455,3869.2,0
+CRIS.US,D,20120113,000000,450,456,446,452,2537.85,0
+CRIS.US,D,20120117,000000,457,460,445,452,3603.2,0
+CRIS.US,D,20120118,000000,454,468,445,468,2959.05,0
+CRIS.US,D,20120119,000000,468,478,464,478,3462.85,0
+CRIS.US,D,20120120,000000,475,480,468,474,3411.6,0
+CRIS.US,D,20120123,000000,475,480,466,470,3117.6,0
+CRIS.US,D,20120124,000000,466,488,464,486,4273.05,0
+CRIS.US,D,20120125,000000,488,506,478,500,9740.55,0
+CRIS.US,D,20120126,000000,508,515,495,512,7764.75,0
+CRIS.US,D,20120127,000000,511,518,503,518,5517.65,0
+CRIS.US,D,20120130,000000,514,565,462,475,43473.3,0
+CRIS.US,D,20120131,000000,494,509,480,495,15827,0
+CRIS.US,D,20120201,000000,509,510,490,499,11065.15,0
+CRIS.US,D,20120202,000000,500,505,495,498,6978.7,0
+CRIS.US,D,20120203,000000,504,505,481,501,15235.45,0
+CRIS.US,D,20120206,000000,499,522,498,515,10960.6,0
+CRIS.US,D,20120207,000000,527,550,521,547,18011.1,0
+CRIS.US,D,20120208,000000,558,560,503,510,18952.1,0
+CRIS.US,D,20120209,000000,515,522,495,498,11801.35,0
+CRIS.US,D,20120210,000000,496,497,470,477,17108,0
+CRIS.US,D,20120213,000000,485,485,457,469,13868.05,0
+CRIS.US,D,20120214,000000,470,480,465,479,7794.8,0
+CRIS.US,D,20120215,000000,480,499,477,489,13611.75,0
+CRIS.US,D,20120216,000000,489,496,475,479,6541,0
+CRIS.US,D,20120217,000000,481,481,453,461,8047.25,0
+CRIS.US,D,20120221,000000,460,465,445,451,6571.6,0
+CRIS.US,D,20120222,000000,449,462,440,450,6370.8,0
+CRIS.US,D,20120223,000000,450,458,441,458,4214.2,0
+CRIS.US,D,20120224,000000,456,457,443,450,4410.95,0
+CRIS.US,D,20120227,000000,448,464,445,459,7310.05,0
+CRIS.US,D,20120228,000000,460,482,455,462,11374.1,0
+CRIS.US,D,20120229,000000,463,469,450,451,6764.5,0
+CRIS.US,D,20120301,000000,456,462,449,453,5877.45,0
+CRIS.US,D,20120302,000000,453,460,441,441,6266,0
+CRIS.US,D,20120305,000000,440,447,425,440,8901.8,0
+CRIS.US,D,20120306,000000,434,435,420,424,7815.8,0
+CRIS.US,D,20120307,000000,430,452,425,451,7155.85,0
+CRIS.US,D,20120308,000000,454,460,443,452,4964.85,0
+CRIS.US,D,20120309,000000,452,470,445,460,7256.75,0
+CRIS.US,D,20120312,000000,459,460,446,451,3343.45,0
+CRIS.US,D,20120313,000000,464,473,456,463,5912.85,0
+CRIS.US,D,20120314,000000,449,465,449,456,6325.1,0
+CRIS.US,D,20120315,000000,454,463,451,463,2932.4,0
+CRIS.US,D,20120316,000000,462,462,453,458,5252.35,0
+CRIS.US,D,20120319,000000,458,462,450,456,4049.15,0
+CRIS.US,D,20120320,000000,457,457,438,441,8353.55,0
+CRIS.US,D,20120321,000000,444,474,442,455,8919.45,0
+CRIS.US,D,20120322,000000,453,462,450,457,4188.75,0
+CRIS.US,D,20120323,000000,460,460,447,452,5094.65,0
+CRIS.US,D,20120326,000000,462,468,455,461,14848.9,0
+CRIS.US,D,20120327,000000,463,501,460,491,21276.75,0
+CRIS.US,D,20120328,000000,497,507,481,503,8958.65,0
+CRIS.US,D,20120329,000000,503,509,488,498,6900.65,0
+CRIS.US,D,20120330,000000,504,504,482,482,4755.15,0
+CRIS.US,D,20120402,000000,480,493,473,485,5341.6,0
+CRIS.US,D,20120403,000000,486,493,480,486,3315.4,0
+CRIS.US,D,20120404,000000,484,486,472,472,5452.35,0
+CRIS.US,D,20120405,000000,470,482,467,476,2128.25,0
+CRIS.US,D,20120409,000000,490,495,474,479,6576.3,0
+CRIS.US,D,20120410,000000,480,483,444,444,9078.65,0
+CRIS.US,D,20120411,000000,452,464,447,459,4289.25,0
+CRIS.US,D,20120412,000000,452,469,452,465,4035.95,0
+CRIS.US,D,20120413,000000,466,473,450,450,5250.95,0
+CRIS.US,D,20120416,000000,456,488,448,484,7980.95,0
+CRIS.US,D,20120417,000000,490,493,477,486,7246.45,0
+CRIS.US,D,20120418,000000,484,505,483,496,8986.95,0
+CRIS.US,D,20120419,000000,496,505,480,483,4708.25,0
+CRIS.US,D,20120420,000000,492,502,485,493,5196.05,0
+CRIS.US,D,20120423,000000,489,489,474,480,3855.5,0
+CRIS.US,D,20120424,000000,477,486,473,477,2577.55,0
+CRIS.US,D,20120425,000000,482,493,482,492,3691.8,0
+CRIS.US,D,20120426,000000,491,492,482,487,3002.85,0
+CRIS.US,D,20120427,000000,488,500,477,498,6460.6,0
+CRIS.US,D,20120430,000000,496,496,478,479,4050.55,0
+CRIS.US,D,20120501,000000,477,489,465,466,5135.45,0
+CRIS.US,D,20120502,000000,470,486,470,485,3374.15,0
+CRIS.US,D,20120503,000000,483,483,470,471,5163.35,0
+CRIS.US,D,20120504,000000,467,474,451,463,6172.95,0
+CRIS.US,D,20120507,000000,462,482,459,475,4677.8,0
+CRIS.US,D,20120508,000000,471,483,459,478,5919.9,0
+CRIS.US,D,20120509,000000,474,485,470,480,3770.05,0
+CRIS.US,D,20120510,000000,484,495,477,489,4554.35,0
+CRIS.US,D,20120511,000000,484,497,481,494,5450.1,0
+CRIS.US,D,20120514,000000,487,499,482,495,4545.1,0
+CRIS.US,D,20120515,000000,494,499,475,482,4650.65,0
+CRIS.US,D,20120516,000000,483,492,480,484,3553.6,0
+CRIS.US,D,20120517,000000,486,486,467,467,3566.1,0
+CRIS.US,D,20120518,000000,466,467,440,447,6176.25,0
+CRIS.US,D,20120521,000000,447,478,445,477,5007.6,0
+CRIS.US,D,20120522,000000,476,480,455,460,3304.75,0
+CRIS.US,D,20120523,000000,453,460,444,458,3515.55,0
+CRIS.US,D,20120524,000000,460,466,448,466,2248.15,0
+CRIS.US,D,20120525,000000,467,467,454,460,2262.25,0
+CRIS.US,D,20120529,000000,477,480,469,477,10870.95,0
+CRIS.US,D,20120530,000000,472,475,460,474,13990.8,0
+CRIS.US,D,20120531,000000,474,474.88,457,468,25092.2,0
+CRIS.US,D,20120601,000000,455,468,440,450,9371.15,0
+CRIS.US,D,20120604,000000,451,468,448,467,4168.85,0
+CRIS.US,D,20120605,000000,463,480,461,477,4180.05,0
+CRIS.US,D,20120606,000000,480,486,476,480,4248.1,0
+CRIS.US,D,20120607,000000,489,490,465,466,4761.75,0
+CRIS.US,D,20120608,000000,463,485,456,482,3782.55,0
+CRIS.US,D,20120611,000000,485,485,458,459,3122.3,0
+CRIS.US,D,20120612,000000,463,472,455,465,3437.7,0
+CRIS.US,D,20120613,000000,462,474,455,460,2619.85,0
+CRIS.US,D,20120614,000000,459,472,455,470,3266.65,0
+CRIS.US,D,20120615,000000,468,476,466,475,6083.95,0
+CRIS.US,D,20120618,000000,471,479,468,476,6677.25,0
+CRIS.US,D,20120619,000000,476,483,469,482,7863.65,0
+CRIS.US,D,20120620,000000,488,493,483,491,7054.1,0
+CRIS.US,D,20120621,000000,488,495,486,494,5485.65,0
+CRIS.US,D,20120622,000000,495,514,486,513,19002.25,0
+CRIS.US,D,20120625,000000,505,529,496,521,8240.3,0
+CRIS.US,D,20120626,000000,524,525,515,522,3535.35,0
+CRIS.US,D,20120627,000000,524,538,524,538,9087.75,0
+CRIS.US,D,20120628,000000,535,544,522,539,6693.55,0
+CRIS.US,D,20120629,000000,549,549,534,540,5332.5,0
+CRIS.US,D,20120702,000000,536,550,535,550,6686.6,0
+CRIS.US,D,20120703,000000,548,551,531,535,3406.65,0
+CRIS.US,D,20120705,000000,531,548,530,543,4665.15,0
+CRIS.US,D,20120706,000000,534,547,528,539,3034.35,0
+CRIS.US,D,20120709,000000,540,544,535,540,3262.1,0
+CRIS.US,D,20120710,000000,543,543,522,523,3353.5,0
+CRIS.US,D,20120711,000000,523,525,502,523,3046.3,0
+CRIS.US,D,20120712,000000,519,532,515,529,3182.05,0
+CRIS.US,D,20120713,000000,528,537,522,529,2501.25,0
+CRIS.US,D,20120716,000000,525,532,520,522,1889,0
+CRIS.US,D,20120717,000000,525,529,515,521,2219.55,0
+CRIS.US,D,20120718,000000,522,541,521,535,4513,0
+CRIS.US,D,20120719,000000,535,535,524,526,1872.6,0
+CRIS.US,D,20120720,000000,519,525,515,519,1795.35,0
+CRIS.US,D,20120723,000000,512,522,500,511,3141.05,0
+CRIS.US,D,20120724,000000,515,515,480,487,6321.15,0
+CRIS.US,D,20120725,000000,490,498,480,483,3290.65,0
+CRIS.US,D,20120726,000000,489,500,482,497,4461.2,0
+CRIS.US,D,20120727,000000,495,514,487,510,3838.15,0
+CRIS.US,D,20120730,000000,503,516,497,497,2395.1,0
+CRIS.US,D,20120731,000000,494,505,482,484,3820.2,0
+CRIS.US,D,20120801,000000,485,490,452,453,7196.55,0
+CRIS.US,D,20120802,000000,450,464,390,463,8081.55,0
+CRIS.US,D,20120803,000000,468,477,460,467,3317.85,0
+CRIS.US,D,20120806,000000,466,466,450,457,3006.2,0
+CRIS.US,D,20120807,000000,458,458,443,445,4144.6,0
+CRIS.US,D,20120808,000000,440,445,426,431,4338.15,0
+CRIS.US,D,20120809,000000,430,441,430,437,3402.85,0
+CRIS.US,D,20120810,000000,436,441,427,427,2797.9,0
+CRIS.US,D,20120813,000000,426,430,409.98,425,5018.2,0
+CRIS.US,D,20120814,000000,429,435,406,413,3850.4,0
+CRIS.US,D,20120815,000000,405,415,403,413,6503.7,0
+CRIS.US,D,20120816,000000,413,430,403,429,2755.85,0
+CRIS.US,D,20120817,000000,427,430,422,428,2128.6,0
+CRIS.US,D,20120820,000000,426,427,403,407,3640.65,0
+CRIS.US,D,20120821,000000,406,414.5,383,397,6914.25,0
+CRIS.US,D,20120822,000000,398,411,394,406,2115.9,0
+CRIS.US,D,20120823,000000,404,406,396,401,1858.35,0
+CRIS.US,D,20120824,000000,400,414,400,414,2429.6,0
+CRIS.US,D,20120827,000000,414,416,405,408,2014.1,0
+CRIS.US,D,20120828,000000,409,416.5,407,413,3815.05,0
+CRIS.US,D,20120829,000000,412,435,412,433,3936.6,0
+CRIS.US,D,20120830,000000,427,439,425.5,437,4180.85,0
+CRIS.US,D,20120831,000000,440,444,435,440,4302.35,0
+CRIS.US,D,20120904,000000,422,430,408,423,9814.6,0
+CRIS.US,D,20120905,000000,421,429,415,426,13444.7,0
+CRIS.US,D,20120906,000000,430,444,428,429,4911.95,0
+CRIS.US,D,20120907,000000,434,438,419,421,3383.75,0
+CRIS.US,D,20120910,000000,424,448,420,421,7704.15,0
+CRIS.US,D,20120911,000000,423,431,420,423,1766.65,0
+CRIS.US,D,20120912,000000,425,426,418,422,1967.25,0
+CRIS.US,D,20120913,000000,421,440,421,434,3447.1,0
+CRIS.US,D,20120914,000000,434,437,422,423,4367,0
+CRIS.US,D,20120917,000000,422,425,409,420,4571,0
+CRIS.US,D,20120918,000000,417,434,417,433,2961.9,0
+CRIS.US,D,20120919,000000,434,435,427,435,2914.85,0
+CRIS.US,D,20120920,000000,430,434,425,427,1644.8,0
+CRIS.US,D,20120921,000000,434,434,426.1,431,6091.75,0
+CRIS.US,D,20120924,000000,428,429,421,427,2104.55,0
+CRIS.US,D,20120925,000000,426,428,415,417,3428,0
+CRIS.US,D,20120926,000000,418,420,402,404,3528.5,0
+CRIS.US,D,20120927,000000,406,426,406,420,4148.45,0
+CRIS.US,D,20120928,000000,419,423,408,414,2685.15,0
+CRIS.US,D,20121001,000000,418,422,410,412,1819.05,0
+CRIS.US,D,20121002,000000,412,416,403,407,2935.6,0
+CRIS.US,D,20121003,000000,409,412,402,405,1686.8,0
+CRIS.US,D,20121004,000000,405,414,402,406,2146.85,0
+CRIS.US,D,20121005,000000,408,412,403,407,1619.65,0
+CRIS.US,D,20121008,000000,409,410,400,401,2446.35,0
+CRIS.US,D,20121009,000000,400,403,387,400,7316.75,0
+CRIS.US,D,20121010,000000,401,411,400,407,2686.25,0
+CRIS.US,D,20121011,000000,409,415,406,409,1342.95,0
+CRIS.US,D,20121012,000000,408,411,392,395,2894.95,0
+CRIS.US,D,20121015,000000,396,408,392,406,1918.95,0
+CRIS.US,D,20121016,000000,408,414,402,408,2218.5,0
+CRIS.US,D,20121017,000000,410,422,402,422,2383.25,0
+CRIS.US,D,20121018,000000,427,427,414,420,3211.35,0
+CRIS.US,D,20121019,000000,419,423,401,401,3835.95,0
+CRIS.US,D,20121022,000000,404,418,392,394,2801.65,0
+CRIS.US,D,20121023,000000,389,403,385,402,2446.5,0
+CRIS.US,D,20121024,000000,406.76,406.76,390,391,2560.7,0
+CRIS.US,D,20121025,000000,394,401,386,390,1406.2,0
+CRIS.US,D,20121026,000000,389,390,376,383,2447.9,0
+CRIS.US,D,20121031,000000,392,392,380,381,2254.4,0
+CRIS.US,D,20121101,000000,381,389,381,386,2378.1,0
+CRIS.US,D,20121102,000000,388,389,367,368,2846.45,0
+CRIS.US,D,20121105,000000,337,360,311,356,8023.7,0
+CRIS.US,D,20121106,000000,359,385,358,362,4285.85,0
+CRIS.US,D,20121107,000000,358,360,330,344,5887.3,0
+CRIS.US,D,20121108,000000,342,346,331,332,3221.95,0
+CRIS.US,D,20121109,000000,326,340,315,328,5491.6,0
+CRIS.US,D,20121112,000000,328,339,323,329,2798.8,0
+CRIS.US,D,20121113,000000,328,340,325,329.5,2557.75,0
+CRIS.US,D,20121114,000000,331,333,318,321,3180.85,0
+CRIS.US,D,20121115,000000,322,324,302,310,2648.1,0
+CRIS.US,D,20121116,000000,310,318,303,316,2558,0
+CRIS.US,D,20121119,000000,322,325,315,324,2023.6,0
+CRIS.US,D,20121120,000000,320,326,317.6,325,1583.05,0
+CRIS.US,D,20121121,000000,327,337,324,336,1616.2,0
+CRIS.US,D,20121123,000000,334,339,333,338,902.55,0
+CRIS.US,D,20121126,000000,336,341,332,340,2091.15,0
+CRIS.US,D,20121127,000000,341,346,335,339,2370.35,0
+CRIS.US,D,20121128,000000,336,352,320,352,4056.65,0
+CRIS.US,D,20121129,000000,356,362,330,336,5279.25,0
+CRIS.US,D,20121130,000000,335,339.5,332,335,4677.15,0
+CRIS.US,D,20121203,000000,337,337,310,317,5310.3,0
+CRIS.US,D,20121204,000000,316,326,310,322,4309.65,0
+CRIS.US,D,20121205,000000,322,326,311,314,1674.9,0
+CRIS.US,D,20121206,000000,314,315.84,298,302,4647.85,0
+CRIS.US,D,20121207,000000,311,318,305,305,3848.05,0
+CRIS.US,D,20121210,000000,307,318,304,313.5,3053.7,0
+CRIS.US,D,20121211,000000,316,335,315,335,3436.75,0
+CRIS.US,D,20121212,000000,335,345,329,338,3497.95,0
+CRIS.US,D,20121213,000000,333,342,329,336,2312.8,0
+CRIS.US,D,20121214,000000,334,340,329,337,1716.3,0
+CRIS.US,D,20121217,000000,338,349,335,344,3568.1,0
+CRIS.US,D,20121218,000000,344,359,341.16,358,3181.6,0
+CRIS.US,D,20121219,000000,354,360,345,358,3112.25,0
+CRIS.US,D,20121220,000000,358,362,345,358,3848,0
+CRIS.US,D,20121221,000000,353,369,338,368,6705.9,0
+CRIS.US,D,20121224,000000,370,370,362,366,1314.65,0
+CRIS.US,D,20121226,000000,368,369,348,348,3550.95,0
+CRIS.US,D,20121227,000000,347,353,338,345,1954.1,0
+CRIS.US,D,20121228,000000,342,348,339,340,1645.45,0
+CRIS.US,D,20121231,000000,342,343,334,343,3102.6,0
+CRIS.US,D,20130102,000000,353,368,348,366,4241.2,0
+CRIS.US,D,20130103,000000,361,368,353,359,2275.1,0
+CRIS.US,D,20130104,000000,362,362,349,351,1718.85,0
+CRIS.US,D,20130107,000000,349,349,340,342,1576.85,0
+CRIS.US,D,20130108,000000,343,356,340,345,2865.2,0
+CRIS.US,D,20130109,000000,346,362,340,362,3573.5,0
+CRIS.US,D,20130110,000000,362,362,348,350,1924.9,0
+CRIS.US,D,20130111,000000,351,352,335,337,2071.6,0
+CRIS.US,D,20130114,000000,336,345,336,337,1587.2,0
+CRIS.US,D,20130115,000000,337,348,336,345,2140.8,0
+CRIS.US,D,20130116,000000,343,343,333,334,1649.15,0
+CRIS.US,D,20130117,000000,334,335,321,332,2779.1,0
+CRIS.US,D,20130118,000000,332,332,320.5,324,2666.75,0
+CRIS.US,D,20130122,000000,325,329,317,321,2537.2,0
+CRIS.US,D,20130123,000000,320,348,301,312,9217.35,0
+CRIS.US,D,20130124,000000,313,324,303,304,3918.45,0
+CRIS.US,D,20130125,000000,306,321,302,314,3114.45,0
+CRIS.US,D,20130128,000000,314,317,307,315,2191.95,0
+CRIS.US,D,20130129,000000,314,315,308,310,2594.15,0
+CRIS.US,D,20130130,000000,309,313,306,306,2484.15,0
+CRIS.US,D,20130131,000000,307,320,304,318,3659.5,0
+CRIS.US,D,20130201,000000,323,323,310,317,3582.4,0
+CRIS.US,D,20130204,000000,316,317,306,307,2803.25,0
+CRIS.US,D,20130205,000000,312,315,310,314,1907.5,0
+CRIS.US,D,20130206,000000,311,312,306,309,1938.3,0
+CRIS.US,D,20130207,000000,311,311,302,304,2634.9,0
+CRIS.US,D,20130208,000000,300,310,298,299,6039.1,0
+CRIS.US,D,20130211,000000,298,303,298,299,2144.4,0
+CRIS.US,D,20130212,000000,302,302,296,299,2134.45,0
+CRIS.US,D,20130213,000000,298,302,287,289,3873.05,0
+CRIS.US,D,20130214,000000,288,289,277,281,5709,0
+CRIS.US,D,20130215,000000,282,285,277,280,2799.35,0
+CRIS.US,D,20130219,000000,280,307,277,302,5882.25,0
+CRIS.US,D,20130220,000000,293,294,282,282,6310.75,0
+CRIS.US,D,20130221,000000,281,285,268.86,275,4512.25,0
+CRIS.US,D,20130222,000000,278,288,277,287,3174.7,0
+CRIS.US,D,20130225,000000,291,296,286,291,3816.25,0
+CRIS.US,D,20130226,000000,296,301,286,289,4178.8,0
+CRIS.US,D,20130227,000000,288,295,280,281,2700.15,0
+CRIS.US,D,20130228,000000,281,288,266,269,7925,0
+CRIS.US,D,20130301,000000,269,311.8,269,308,13141.25,0
+CRIS.US,D,20130304,000000,304,324,304,324,5107.15,0
+CRIS.US,D,20130305,000000,327,330,320,328,4175,0
+CRIS.US,D,20130306,000000,328,329,320,324,1998,0
+CRIS.US,D,20130307,000000,323,338,322.5,337,3848.65,0
+CRIS.US,D,20130308,000000,341,349,333,349,4292.65,0
+CRIS.US,D,20130311,000000,348,355,344,349,3827.35,0
+CRIS.US,D,20130312,000000,347,352,337,352,5106.65,0
+CRIS.US,D,20130313,000000,351,352,340,344,3339,0
+CRIS.US,D,20130314,000000,347,347,330,338,4575.1,0
+CRIS.US,D,20130315,000000,341,341,323,336,5309.2,0
+CRIS.US,D,20130318,000000,332,340,327.8,331,1989.75,0
+CRIS.US,D,20130319,000000,334,338,326,327,3139.65,0
+CRIS.US,D,20130320,000000,315,333,313,324,2304.5,0
+CRIS.US,D,20130321,000000,320,329.5,319,327,2722.35,0
+CRIS.US,D,20130322,000000,330,349,323,346,4443.7,0
+CRIS.US,D,20130325,000000,347,347,331,336,2607.2,0
+CRIS.US,D,20130326,000000,338,341,333,338,1279.05,0
+CRIS.US,D,20130327,000000,334,334,326,327,1610.9,0
+CRIS.US,D,20130328,000000,327,331,321,328,2762.95,0
+CRIS.US,D,20130401,000000,322,328,310,312,3845.2,0
+CRIS.US,D,20130402,000000,315,325,308,311,3068.2,0
+CRIS.US,D,20130403,000000,310.1,320,306,307,2544.75,0
+CRIS.US,D,20130404,000000,306,309.94,296,304,3906.9,0
+CRIS.US,D,20130405,000000,297,318,297,313,3398.2,0
+CRIS.US,D,20130408,000000,314,316.5,303,316,3791.2,0
+CRIS.US,D,20130409,000000,317,325,314,321,3775.1,0
+CRIS.US,D,20130410,000000,320,335,316,329,5920.55,0
+CRIS.US,D,20130411,000000,332,334,327,334,3034.9,0
+CRIS.US,D,20130412,000000,327,342,327,340,5323.45,0
+CRIS.US,D,20130415,000000,339,339,314,317,4722.6,0
+CRIS.US,D,20130416,000000,328,329,311,321,3454.85,0
+CRIS.US,D,20130417,000000,323,330,311,328,4130.85,0
+CRIS.US,D,20130418,000000,328,330.24,310,319,3600.85,0
+CRIS.US,D,20130419,000000,316,326.98,315,322,1802.25,0
+CRIS.US,D,20130422,000000,321,321.5,306,311,2549.5,0
+CRIS.US,D,20130423,000000,308,320,308,316,2399.9,0
+CRIS.US,D,20130424,000000,315,318,311,318,3376.3,0
+CRIS.US,D,20130425,000000,318,341,318,341,6327.3,0
+CRIS.US,D,20130426,000000,363,384,354,378,16090.2,0
+CRIS.US,D,20130429,000000,378,408,378,403,14705.7,0
+CRIS.US,D,20130430,000000,401,406,366,375,22794.4,0
+CRIS.US,D,20130501,000000,368,384,359,365,8789.3,0
+CRIS.US,D,20130502,000000,366,375,349,369,12365.5,0
+CRIS.US,D,20130503,000000,374,380,369,374,6590.65,0
+CRIS.US,D,20130506,000000,374,375,362,363,4136.25,0
+CRIS.US,D,20130507,000000,362,372,357.1,360,5200.55,0
+CRIS.US,D,20130508,000000,359,387,356,383,15995.15,0
+CRIS.US,D,20130509,000000,382,394,382,386,5536.65,0
+CRIS.US,D,20130510,000000,393,414,391,413,12729.65,0
+CRIS.US,D,20130513,000000,413,438.5,409,435,10875.45,0
+CRIS.US,D,20130514,000000,435,450,425,446,9264.5,0
+CRIS.US,D,20130515,000000,447,449,435,440,6153.25,0
+CRIS.US,D,20130516,000000,439,446,397,401,11929.2,0
+CRIS.US,D,20130517,000000,405,417,398,412,7079.45,0
+CRIS.US,D,20130520,000000,409,415,387,391,10091.9,0
+CRIS.US,D,20130521,000000,391,397,378,388,5654.75,0
+CRIS.US,D,20130522,000000,387,397,370,370,6715.8,0
+CRIS.US,D,20130523,000000,365,380.5,360,378,5739.1,0
+CRIS.US,D,20130524,000000,376,387,374,383,3171.8,0
+CRIS.US,D,20130528,000000,391,394,375,380,3892.1,0
+CRIS.US,D,20130529,000000,376,382,367,377,2494.7,0
+CRIS.US,D,20130530,000000,378,394,375,393,3805.35,0
+CRIS.US,D,20130531,000000,388,389,375,376,2322.85,0
+CRIS.US,D,20130603,000000,368,377,357,375,6535.5,0
+CRIS.US,D,20130604,000000,375,378,355,356,3279.8,0
+CRIS.US,D,20130605,000000,356,359,333,335,5672.7,0
+CRIS.US,D,20130606,000000,336,351,328,350,4158.45,0
+CRIS.US,D,20130607,000000,352,357.5,336.5,347,3929.2,0
+CRIS.US,D,20130610,000000,354,354,335,350,3538.6,0
+CRIS.US,D,20130611,000000,348,360,337,356,3622.35,0
+CRIS.US,D,20130612,000000,361,361,336,341,3908.65,0
+CRIS.US,D,20130613,000000,340,356,336,355,2621.4,0
+CRIS.US,D,20130614,000000,355,356,340,342,2086.6,0
+CRIS.US,D,20130617,000000,346,357,337.5,344,2285.05,0
+CRIS.US,D,20130618,000000,346,350,336,343,2061.4,0
+CRIS.US,D,20130619,000000,342,342.5,336,339,2232.2,0
+CRIS.US,D,20130620,000000,332,345,326,328,4037.2,0
+CRIS.US,D,20130621,000000,330,339,319.5,339,5891.65,0
+CRIS.US,D,20130624,000000,332,337.8,319,327,3004.35,0
+CRIS.US,D,20130625,000000,336,336,316.5,320,2601.6,0
+CRIS.US,D,20130626,000000,323,329.8,315,320,2021.4,0
+CRIS.US,D,20130627,000000,324,327,320,321,2109.9,0
+CRIS.US,D,20130628,000000,319,324,316,319,4046.3,0
+CRIS.US,D,20130701,000000,324,343,320.02,342,2544.1,0
+CRIS.US,D,20130702,000000,341,349,332,336,1987.95,0
+CRIS.US,D,20130703,000000,336,347,333,346,1019.95,0
+CRIS.US,D,20130705,000000,337,352,334,352,2167.55,0
+CRIS.US,D,20130708,000000,357,357,346,348,1967.25,0
+CRIS.US,D,20130709,000000,340,350,340,348,2126.7,0
+CRIS.US,D,20130710,000000,347,354,339,346,2234.95,0
+CRIS.US,D,20130711,000000,350,373,346,371,5168.75,0
+CRIS.US,D,20130712,000000,371,385,359.7,382,5469.05,0
+CRIS.US,D,20130715,000000,381,393,372,389,3441.2,0
+CRIS.US,D,20130716,000000,385,385,372.5,379,2806.05,0
+CRIS.US,D,20130717,000000,381,385,372,381,1650.65,0
+CRIS.US,D,20130718,000000,380,385,370.5,377,2239.8,0
+CRIS.US,D,20130719,000000,377,380.5,368,375,1758.2,0
+CRIS.US,D,20130722,000000,374,379,367,374,2369.3,0
+CRIS.US,D,20130723,000000,374,375,363,365,3433.5,0
+CRIS.US,D,20130724,000000,367,371,360,369,3104.75,0
+CRIS.US,D,20130725,000000,369,392,361,392,4551.35,0
+CRIS.US,D,20130726,000000,386,398,383,391,3731.3,0
+CRIS.US,D,20130729,000000,388,395,385,392,2465.15,0
+CRIS.US,D,20130730,000000,394,395,381.5,391,1939.6,0
+CRIS.US,D,20130731,000000,394,418,386,415,6146.25,0
+CRIS.US,D,20130801,000000,418,420.96,400,407,2117.05,0
+CRIS.US,D,20130802,000000,404,409,398,401,2065.85,0
+CRIS.US,D,20130805,000000,400,424,400,420,4499.2,0
+CRIS.US,D,20130806,000000,420,425.5,404,413,4151.45,0
+CRIS.US,D,20130807,000000,410,411,387,387,4608.2,0
+CRIS.US,D,20130808,000000,391,399,373,379,3452.55,0
+CRIS.US,D,20130809,000000,380,394,372,379,2002.05,0
+CRIS.US,D,20130812,000000,372,392,372,385,1790.5,0
+CRIS.US,D,20130813,000000,387,405,385,403,6324.75,0
+CRIS.US,D,20130814,000000,402,413,398,409,3051.5,0
+CRIS.US,D,20130815,000000,401,420,401,408,4447.5,0
+CRIS.US,D,20130816,000000,404,410.5,388,391,3880.7,0
+CRIS.US,D,20130819,000000,389,407,389,391,2690.6,0
+CRIS.US,D,20130820,000000,392,410,391,408,2992.8,0
+CRIS.US,D,20130821,000000,406,446,405,436,11939.35,0
+CRIS.US,D,20130822,000000,439,449,429,443,3134.6,0
+CRIS.US,D,20130823,000000,440,440,427,433,3065.1,0
+CRIS.US,D,20130826,000000,435,457,433,441,7310.15,0
+CRIS.US,D,20130827,000000,436,438,411,411,5642.15,0
+CRIS.US,D,20130828,000000,412,430.5,412,421,15848.95,0
+CRIS.US,D,20130829,000000,423,463,421,457,12231,0
+CRIS.US,D,20130830,000000,456,460,432,438,7136.85,0
+CRIS.US,D,20130903,000000,446,452,432,438,2857.15,0
+CRIS.US,D,20130904,000000,437,441,428,437,5323.8,0
+CRIS.US,D,20130905,000000,436,446,433,435,3185.95,0
+CRIS.US,D,20130906,000000,439,447,414,429,4565.15,0
+CRIS.US,D,20130909,000000,430,440,425,440,5299.8,0
+CRIS.US,D,20130910,000000,442,447,427.5,431,5406.85,0
+CRIS.US,D,20130911,000000,428,431,419.5,420,2368.85,0
+CRIS.US,D,20130912,000000,420,423,405,421,3534,0
+CRIS.US,D,20130913,000000,424,434,418,431,2199.55,0
+CRIS.US,D,20130916,000000,437,437.5,423,426,3747.1,0
+CRIS.US,D,20130917,000000,426,431,417,430,1832,0
+CRIS.US,D,20130918,000000,430,434,420,428,2386.35,0
+CRIS.US,D,20130919,000000,428,440,428,439,2872.8,0
+CRIS.US,D,20130920,000000,440,440,418,429,4596,0
+CRIS.US,D,20130923,000000,427,431,416.8,428,2164.5,0
+CRIS.US,D,20130924,000000,427,433,415,425,3323,0
+CRIS.US,D,20130925,000000,424,433,424,429,2608,0
+CRIS.US,D,20130926,000000,432,440,421,440,5149,0
+CRIS.US,D,20130927,000000,435,444,429,430,4468.35,0
+CRIS.US,D,20130930,000000,439,449,423,446,8587,0
+CRIS.US,D,20131001,000000,447,449,439,446,4684.25,0
+CRIS.US,D,20131002,000000,451,474,451,463,17462,0
+CRIS.US,D,20131003,000000,463,466,437,451,15118,0
+CRIS.US,D,20131004,000000,453,455,430,432,8565,0
+CRIS.US,D,20131007,000000,425,430,411,416,8542,0
+CRIS.US,D,20131008,000000,417,425,379,385,10759,0
+CRIS.US,D,20131009,000000,386,392,366,382,9360,0
+CRIS.US,D,20131010,000000,390,402,382,401.9,6930.15,0
+CRIS.US,D,20131011,000000,400,430,392,429,16266.6,0
+CRIS.US,D,20131014,000000,427,431,416,426,4094,0
+CRIS.US,D,20131015,000000,425,427,410,414,3679.75,0
+CRIS.US,D,20131016,000000,413,424,410,423,3347.65,0
+CRIS.US,D,20131017,000000,419,441,418,440,8844,0
+CRIS.US,D,20131018,000000,447,459,436,456,10518,0
+CRIS.US,D,20131021,000000,454,456,441,454,8795,0
+CRIS.US,D,20131022,000000,456,459,435,441,3484,0
+CRIS.US,D,20131023,000000,436,445,432,438,2619,0
+CRIS.US,D,20131024,000000,437,447,435,443,2996,0
+CRIS.US,D,20131025,000000,443,443,430,432,1939,0
+CRIS.US,D,20131028,000000,429,434,423,427,2454,0
+CRIS.US,D,20131029,000000,430,432,421,429,2212,0
+CRIS.US,D,20131030,000000,430,430,399,400,4379,0
+CRIS.US,D,20131031,000000,401,404.98,385,399,3615.35,0
+CRIS.US,D,20131101,000000,398,399,385,393,3807,0
+CRIS.US,D,20131104,000000,395,401,392,395,2845.1,0
+CRIS.US,D,20131105,000000,392,400,386,389,3068,0
+CRIS.US,D,20131106,000000,332,332,284,286,27959,0
+CRIS.US,D,20131107,000000,287,303,275,291,14232,0
+CRIS.US,D,20131108,000000,295,301,271,275,13423,0
+CRIS.US,D,20131111,000000,277,291,276,285,4676.95,0
+CRIS.US,D,20131112,000000,285,297,281,284,7780,0
+CRIS.US,D,20131113,000000,282,285,278,280,4231.8,0
+CRIS.US,D,20131114,000000,280,290,275,287,4243,0
+CRIS.US,D,20131115,000000,288,290,277,282,3537,0
+CRIS.US,D,20131118,000000,281,290,274,274,7139,0
+CRIS.US,D,20131119,000000,279,279.16,273,274,4361.9,0
+CRIS.US,D,20131120,000000,277,283,271,272,3569,0
+CRIS.US,D,20131121,000000,275,279,275,276,4651,0
+CRIS.US,D,20131122,000000,278,290,273,282,5628,0
+CRIS.US,D,20131125,000000,285,320,282,315,19948,0
+CRIS.US,D,20131126,000000,315,329,311,329,12928,0
+CRIS.US,D,20131127,000000,331,335,316,335,7907,0
+CRIS.US,D,20131129,000000,335,337,309,320,4005.25,0
+CRIS.US,D,20131202,000000,320,328,313,321,7072,0
+CRIS.US,D,20131203,000000,321,350,320,343,5781,0
+CRIS.US,D,20131204,000000,340,340,323,332,4228,0
+CRIS.US,D,20131205,000000,332,342,327,338,3302,0
+CRIS.US,D,20131206,000000,362,365,339,343,6164,0
+CRIS.US,D,20131209,000000,342,346,271,279,23009,0
+CRIS.US,D,20131210,000000,286,291,272,277,13467,0
+CRIS.US,D,20131211,000000,278,279,245,246,15805,0
+CRIS.US,D,20131212,000000,250,262,245,253,9452.55,0
+CRIS.US,D,20131213,000000,258,258,250,254,5359,0
+CRIS.US,D,20131216,000000,254,264,252,256,5759,0
+CRIS.US,D,20131217,000000,255,255,248,250,4133,0
+CRIS.US,D,20131218,000000,252,258,244,256,7827,0
+CRIS.US,D,20131219,000000,257,277,256,274,7828,0
+CRIS.US,D,20131220,000000,275,283,271,282,13795,0
+CRIS.US,D,20131223,000000,278,284,273,281,6633,0
+CRIS.US,D,20131224,000000,280,287,278,283,2212.5,0
+CRIS.US,D,20131226,000000,282,287,280,280,3129,0
+CRIS.US,D,20131227,000000,282,284,277,281,3445,0
+CRIS.US,D,20131230,000000,282,282,276,281,5726,0
+CRIS.US,D,20131231,000000,279,284,277,282,4746,0
+CRIS.US,D,20140102,000000,281,289.1,279,287,4434.7,0
+CRIS.US,D,20140103,000000,286,296,286,294,3368.95,0
+CRIS.US,D,20140106,000000,295,307,285,299,5214,0
+CRIS.US,D,20140107,000000,299,302,289,297,4012,0
+CRIS.US,D,20140108,000000,296,300,292,297,3340,0
+CRIS.US,D,20140109,000000,297,300,279,296,7941,0
+CRIS.US,D,20140110,000000,299,299,285,294,4776,0
+CRIS.US,D,20140113,000000,296,313,288,300,7114,0
+CRIS.US,D,20140114,000000,303,310,300,309,4313,0
+CRIS.US,D,20140115,000000,311,318,307,315,4343,0
+CRIS.US,D,20140116,000000,316,317.5,304,307,2942.8,0
+CRIS.US,D,20140117,000000,305,317,305,308,4304,0
+CRIS.US,D,20140121,000000,307,315,302,308,4522,0
+CRIS.US,D,20140122,000000,310,313,304,308,3309,0
+CRIS.US,D,20140123,000000,308,308,290,295,6043,0
+CRIS.US,D,20140124,000000,296,297.5,280,289,4916.95,0
+CRIS.US,D,20140127,000000,310,310,272,294,11932,0
+CRIS.US,D,20140128,000000,297,304,291,302,4063.45,0
+CRIS.US,D,20140129,000000,300,303,282,290,4973,0
+CRIS.US,D,20140130,000000,295,303,295,295,3400,0
+CRIS.US,D,20140131,000000,287,296,283,283,5104.85,0
+CRIS.US,D,20140203,000000,285,293,266,269,7034.1,0
+CRIS.US,D,20140204,000000,269,286,268,273,4026.85,0
+CRIS.US,D,20140205,000000,273,280,256,267,5735.5,0
+CRIS.US,D,20140206,000000,269,272,261,267,2745.7,0
+CRIS.US,D,20140207,000000,268,296,268,286,5750.85,0
+CRIS.US,D,20140210,000000,277,300,276,299,5031.25,0
+CRIS.US,D,20140211,000000,300,306,299,305,4735.25,0
+CRIS.US,D,20140212,000000,293,305,293,295,5140.9,0
+CRIS.US,D,20140213,000000,292,303,291,302,2301.05,0
+CRIS.US,D,20140214,000000,303,303,294,296,2725.25,0
+CRIS.US,D,20140218,000000,297,310,293,309,4536,0
+CRIS.US,D,20140219,000000,309,315,297,297,5147.15,0
+CRIS.US,D,20140220,000000,320,323,300,320,8682.4,0
+CRIS.US,D,20140221,000000,319,340,317,331,9097.75,0
+CRIS.US,D,20140224,000000,331,335,308,334,8137.65,0
+CRIS.US,D,20140225,000000,332,333,318,323,6101.8,0
+CRIS.US,D,20140226,000000,325,331,315,324,4701.15,0
+CRIS.US,D,20140227,000000,321,325,316,321,5162,0
+CRIS.US,D,20140228,000000,322,324,302,305,6615.65,0
+CRIS.US,D,20140303,000000,300,310,290,291,6318,0
+CRIS.US,D,20140304,000000,296,319,296,314,7838.65,0
+CRIS.US,D,20140305,000000,312,312,300,306,4639.05,0
+CRIS.US,D,20140306,000000,306,309,290,295,4703.15,0
+CRIS.US,D,20140307,000000,299,300,287,296,4219.45,0
+CRIS.US,D,20140310,000000,294,310.5,289,309,5101.95,0
+CRIS.US,D,20140311,000000,310,318,305,308,6271.35,0
+CRIS.US,D,20140312,000000,305,318,303,317,4095.5,0
+CRIS.US,D,20140313,000000,319,320,304,311,4946.9,0
+CRIS.US,D,20140314,000000,308,311,303,304,2531.55,0
+CRIS.US,D,20140317,000000,307,320,300,320,7236.7,0
+CRIS.US,D,20140318,000000,320,334,313,333,6756.25,0
+CRIS.US,D,20140319,000000,331,334,318,320,5805.7,0
+CRIS.US,D,20140320,000000,320,321,312,315,3916.1,0
+CRIS.US,D,20140321,000000,319,320,301.98,309,7469.25,0
+CRIS.US,D,20140324,000000,310,311,273.04,284,12825.2,0
+CRIS.US,D,20140325,000000,288,300,283,291,4381.2,0
+CRIS.US,D,20140326,000000,295,295,268,269,5727,0
+CRIS.US,D,20140327,000000,269,287,266.64,286,5860.6,0
+CRIS.US,D,20140328,000000,289,289,270,275,5772.65,0
+CRIS.US,D,20140331,000000,310,310,277.5,282,10763.9,0
+CRIS.US,D,20140401,000000,280,299,280,297,7108.95,0
+CRIS.US,D,20140402,000000,299,299,284,292,5566.6,0
+CRIS.US,D,20140403,000000,293,293,276,279,5081.3,0
+CRIS.US,D,20140404,000000,289,290,263,265,8488.35,0
+CRIS.US,D,20140407,000000,270,274,257,266,5549.75,0
+CRIS.US,D,20140408,000000,269,274,256,270,5391.85,0
+CRIS.US,D,20140409,000000,270,272,264,272,4317.15,0
+CRIS.US,D,20140410,000000,270,271,249,251,10891.8,0
+CRIS.US,D,20140411,000000,247,260,236,237,9391.75,0
+CRIS.US,D,20140414,000000,251,251,225,229,6403.1,0
+CRIS.US,D,20140415,000000,232,236,209,232,9053.5,0
+CRIS.US,D,20140416,000000,233,233,222,230,5069.05,0
+CRIS.US,D,20140417,000000,230,239,221,229,6617.6,0
+CRIS.US,D,20140421,000000,232,238,224,237,3117.6,0
+CRIS.US,D,20140422,000000,233,249,233,246.5,4740.45,0
+CRIS.US,D,20140423,000000,245,250,228,231,4355.05,0
+CRIS.US,D,20140424,000000,232,233,220,227,3835.85,0
+CRIS.US,D,20140425,000000,225,232,215,215,4949.2,0
+CRIS.US,D,20140428,000000,216,222,206.98,219,4562.3,0
+CRIS.US,D,20140429,000000,223,229,217,227,4475.05,0
+CRIS.US,D,20140430,000000,226,229,215,226,4192.75,0
+CRIS.US,D,20140501,000000,225,232,220,227,3766.35,0
+CRIS.US,D,20140502,000000,223,226,214,215,5004.4,0
+CRIS.US,D,20140505,000000,213,220,208,215,4805.55,0
+CRIS.US,D,20140506,000000,214,216,208,210,5038.95,0
+CRIS.US,D,20140507,000000,209,210,191,201,6368.75,0
+CRIS.US,D,20140508,000000,202,203,191,194,6691.1,0
+CRIS.US,D,20140509,000000,191,203,191,201,3991.85,0
+CRIS.US,D,20140512,000000,201,208,194,206,4274.15,0
+CRIS.US,D,20140513,000000,206,207,199,200,3764.1,0
+CRIS.US,D,20140514,000000,200,202,194,198,4705.45,0
+CRIS.US,D,20140515,000000,196,198,186,191,5485.75,0
+CRIS.US,D,20140516,000000,192,194,186,188,4265.35,0
+CRIS.US,D,20140519,000000,186,188,178,184,5759.45,0
+CRIS.US,D,20140520,000000,182,186,177,180,4983.3,0
+CRIS.US,D,20140521,000000,180,182,165,173,6885.2,0
+CRIS.US,D,20140522,000000,173,184,171,182,6225.7,0
+CRIS.US,D,20140523,000000,183,188,177,182,3233.75,0
+CRIS.US,D,20140527,000000,187,195,183,194,4994.05,0
+CRIS.US,D,20140528,000000,192,200,190,195,4341.75,0
+CRIS.US,D,20140529,000000,194,198,186,188,3823.4,0
+CRIS.US,D,20140530,000000,189,193,176,178,12273.95,0
+CRIS.US,D,20140602,000000,178,181,172,175,3983.95,0
+CRIS.US,D,20140603,000000,175,175,166,169,4427.45,0
+CRIS.US,D,20140604,000000,170,170,160,170,13018.1,0
+CRIS.US,D,20140605,000000,171,176,165,165,7673.6,0
+CRIS.US,D,20140606,000000,165,167,160,166,9379.1,0
+CRIS.US,D,20140609,000000,168,176,166,174,6611.35,0
+CRIS.US,D,20140610,000000,174,175,167,168,6583,0
+CRIS.US,D,20140611,000000,170,178,167,170,9380.35,0
+CRIS.US,D,20140612,000000,170,172,166,166,5245.4,0
+CRIS.US,D,20140613,000000,168,172,162,163,4553.25,0
+CRIS.US,D,20140616,000000,162,170,161,166,5341,0
+CRIS.US,D,20140617,000000,167,173,166,167,4455.25,0
+CRIS.US,D,20140618,000000,167,169,161,168,8737,0
+CRIS.US,D,20140619,000000,169,174,166,171,6911.35,0
+CRIS.US,D,20140620,000000,173,174,162,163,11303.6,0
+CRIS.US,D,20140623,000000,175,177,168,169,18306.5,0
+CRIS.US,D,20140624,000000,171,185.5,169,172,40371.35,0
+CRIS.US,D,20140625,000000,173,179,166,169,15141.65,0
+CRIS.US,D,20140626,000000,170,173,165,166,8533.1,0
+CRIS.US,D,20140627,000000,164,171,161,167,131844.95,0
+CRIS.US,D,20140630,000000,170,186,168,186,20671.7,0
+CRIS.US,D,20140701,000000,188,201,186,194,19367.2,0
+CRIS.US,D,20140702,000000,195,198,185,187,10043,0
+CRIS.US,D,20140703,000000,189,190.5,181,188,5271.25,0
+CRIS.US,D,20140707,000000,188,191,177,178,5195.95,0
+CRIS.US,D,20140708,000000,176,176,162,168,9629.1,0
+CRIS.US,D,20140709,000000,171,174,164,172,5201.7,0
+CRIS.US,D,20140710,000000,170,174,167.99,169,2829.55,0
+CRIS.US,D,20140711,000000,170,184,169,183,7649.2,0
+CRIS.US,D,20140714,000000,187,190.9,182,187,5940.8,0
+CRIS.US,D,20140715,000000,188,188,175,176,9256.45,0
+CRIS.US,D,20140716,000000,180,183,171,175,5874.7,0
+CRIS.US,D,20140717,000000,176,177.7,168,169,5794.55,0
+CRIS.US,D,20140718,000000,167,170,164,167,9300.95,0
+CRIS.US,D,20140721,000000,169,174,169,174,4980.55,0
+CRIS.US,D,20140722,000000,178,179,175,177,4618.9,0
+CRIS.US,D,20140723,000000,179,179,175,178,6503.5,0
+CRIS.US,D,20140724,000000,179,181,177,179,4081.2,0
+CRIS.US,D,20140725,000000,179,181,176,180,4872.95,0
+CRIS.US,D,20140728,000000,180,182,176,177,4357,0
+CRIS.US,D,20140729,000000,179,184,176,180,4471.5,0
+CRIS.US,D,20140730,000000,183,188,182,188,6328.85,0
+CRIS.US,D,20140731,000000,188,206,185,194,17750.65,0
+CRIS.US,D,20140801,000000,198,203,190,192,9814.5,0
+CRIS.US,D,20140804,000000,194,194,178,181,8510.6,0
+CRIS.US,D,20140805,000000,180,184,177,184,4849.8,0
+CRIS.US,D,20140806,000000,183,195,181,192,10047.9,0
+CRIS.US,D,20140807,000000,195,195,178,181,10978.55,0
+CRIS.US,D,20140808,000000,186,186,175,177,7139.25,0
+CRIS.US,D,20140811,000000,173,181,167,167,13461.8,0
+CRIS.US,D,20140812,000000,167,170,167,168,7836.5,0
+CRIS.US,D,20140813,000000,167,168,164,164,11640.35,0
+CRIS.US,D,20140814,000000,163,167,163,164,11755.6,0
+CRIS.US,D,20140815,000000,165,167,163,165,8892.35,0
+CRIS.US,D,20140818,000000,167,167,163,165,6894.9,0
+CRIS.US,D,20140819,000000,165,172,164.01,170,5882.8,0
+CRIS.US,D,20140820,000000,169,170,167,167,8012.05,0
+CRIS.US,D,20140821,000000,166,166.01,161,165,8592.05,0
+CRIS.US,D,20140822,000000,165,165.4,153,158.5,19948.85,0
+CRIS.US,D,20140825,000000,160,164,155,159,6702.7,0
+CRIS.US,D,20140826,000000,159,162,155,159,4429.8,0
+CRIS.US,D,20140827,000000,159,161,155,159,4949.15,0
+CRIS.US,D,20140828,000000,159,171,159,169,15335,0
+CRIS.US,D,20140829,000000,173,178,170,175,10104.55,0
+CRIS.US,D,20140902,000000,175,177,167,170,6727.95,0
+CRIS.US,D,20140903,000000,171,171,160,163,7269.5,0
+CRIS.US,D,20140904,000000,165,166,162.99,165,3499.9,0
+CRIS.US,D,20140905,000000,164,165,160,161,4469.4,0
+CRIS.US,D,20140908,000000,160,164,160,161,3830,0
+CRIS.US,D,20140909,000000,162,165,161,161,3387.5,0
+CRIS.US,D,20140910,000000,161,162,158,161,4001.3,0
+CRIS.US,D,20140911,000000,160,162,155,158,5745.8,0
+CRIS.US,D,20140912,000000,159,161,158,161,3943.95,0
+CRIS.US,D,20140915,000000,162,164,155,158,4944.35,0
+CRIS.US,D,20140916,000000,158,160,155,157,3699.75,0
+CRIS.US,D,20140917,000000,156,159,155,156,3311.05,0
+CRIS.US,D,20140918,000000,158,159,155,156,2414.45,0
+CRIS.US,D,20140919,000000,156,157,148,152,8702.1,0
+CRIS.US,D,20140922,000000,150,152,135,144,11307.9,0
+CRIS.US,D,20140923,000000,143,148,141.01,147,2793.65,0
+CRIS.US,D,20140924,000000,146,146.99,142,146,3294.55,0
+CRIS.US,D,20140925,000000,144,146,138,141,4241.65,0
+CRIS.US,D,20140926,000000,140,145,138,140,1984.5,0
+CRIS.US,D,20140929,000000,140,143,140,142,2321.55,0
+CRIS.US,D,20140930,000000,142,145,141,141,2676.1,0
+CRIS.US,D,20141001,000000,141,144,129,130,5427.25,0
+CRIS.US,D,20141002,000000,130,146,130,141,5217.4,0
+CRIS.US,D,20141003,000000,141,145,136,143,3143.25,0
+CRIS.US,D,20141006,000000,145,145,136,137,2747.1,0
+CRIS.US,D,20141007,000000,136,137,129,129,3360.85,0
+CRIS.US,D,20141008,000000,130,135,128,134,3884.55,0
+CRIS.US,D,20141009,000000,134,134,121,122,4898.9,0
+CRIS.US,D,20141010,000000,120,128,119,122,2802.8,0
+CRIS.US,D,20141013,000000,120,134,120,125,2524.8,0
+CRIS.US,D,20141014,000000,128,138,125,130,5096.4,0
+CRIS.US,D,20141015,000000,129,139,127,137,3235.35,0
+CRIS.US,D,20141016,000000,133,144.9,130,141,3045.3,0
+CRIS.US,D,20141017,000000,141,144,136,139,2379.05,0
+CRIS.US,D,20141020,000000,139,142,136,138,1399.35,0
+CRIS.US,D,20141021,000000,137,142,136,139,1388,0
+CRIS.US,D,20141022,000000,139,140,134,137,2291.4,0
+CRIS.US,D,20141023,000000,137,137,130,135,4272.8,0
+CRIS.US,D,20141024,000000,133,136,128,132,1386.75,0
+CRIS.US,D,20141027,000000,130,136,126,128,1877.85,0
+CRIS.US,D,20141028,000000,125,131,125,129,2547.3,0
+CRIS.US,D,20141029,000000,129,134,127,131,1329.3,0
+CRIS.US,D,20141030,000000,131,132,120,127,3966.45,0
+CRIS.US,D,20141031,000000,127,131,127,131,1895.55,0
+CRIS.US,D,20141103,000000,130,131,127.6,129,1926.75,0
+CRIS.US,D,20141104,000000,128,131,128,131,1118.45,0
+CRIS.US,D,20141105,000000,129,131,127,127,1526.55,0
+CRIS.US,D,20141106,000000,128,129,123,129,2320.1,0
+CRIS.US,D,20141107,000000,128,136,127,130,3581.35,0
+CRIS.US,D,20141110,000000,126,138.5,122,133,6881.85,0
+CRIS.US,D,20141111,000000,135,135,128,129,2499.3,0
+CRIS.US,D,20141112,000000,126,135,126,130,3788.55,0
+CRIS.US,D,20141113,000000,128,134,128,131,3469.15,0
+CRIS.US,D,20141114,000000,132,132,127,130,4486.55,0
+CRIS.US,D,20141117,000000,130,132,127,131,2091.45,0
+CRIS.US,D,20141118,000000,130,132,129,131,1862.4,0
+CRIS.US,D,20141119,000000,132,132,127,130,2839.5,0
+CRIS.US,D,20141120,000000,130,130,124,126,2349.6,0
+CRIS.US,D,20141121,000000,128,133,126,131,4041,0
+CRIS.US,D,20141124,000000,129,147,129,136,7964.05,0
+CRIS.US,D,20141125,000000,139,147,134,143,6412.05,0
+CRIS.US,D,20141126,000000,145,153,139,152,5375.15,0
+CRIS.US,D,20141128,000000,151,152,146.01,148,1485.75,0
+CRIS.US,D,20141201,000000,150,152,142,143,2382.25,0
+CRIS.US,D,20141202,000000,146,149,140,142,2485.7,0
+CRIS.US,D,20141203,000000,140,145,140,141,2709.6,0
+CRIS.US,D,20141204,000000,142,144,134,137,2580.5,0
+CRIS.US,D,20141205,000000,135,139.15,128,138,5748.45,0
+CRIS.US,D,20141208,000000,137,139,129,133,3766.45,0
+CRIS.US,D,20141209,000000,131,134,128,132,1891.95,0
+CRIS.US,D,20141210,000000,134,134,114,121,6226.45,0
+CRIS.US,D,20141211,000000,119,127,114.5,115,2772.5,0
+CRIS.US,D,20141212,000000,115,125,115,118,3153.65,0
+CRIS.US,D,20141215,000000,118,120,112,116,4580.3,0
+CRIS.US,D,20141216,000000,113,119,112,115,6677.05,0
+CRIS.US,D,20141217,000000,117,120,111.5,112,3392.7,0
+CRIS.US,D,20141218,000000,110,122,109,115,4711.3,0
+CRIS.US,D,20141219,000000,115,128,114,117,34698.15,0
+CRIS.US,D,20141222,000000,119,139,118,131,8944.5,0
+CRIS.US,D,20141223,000000,132,132,120,125,7438.2,0
+CRIS.US,D,20141224,000000,127,133,127,129,1587.75,0
+CRIS.US,D,20141226,000000,128,130.81,126,129,2371.9,0
+CRIS.US,D,20141229,000000,130,135,126,126,6119.85,0
+CRIS.US,D,20141230,000000,126,144,126,141,11900.2,0
+CRIS.US,D,20141231,000000,142,152,139,150,11226.1,0
+CRIS.US,D,20150102,000000,152,155,148,148,5088.3,0
+CRIS.US,D,20150105,000000,151,152,140,143,3455,0
+CRIS.US,D,20150106,000000,143,145.81,127,129,6319.55,0
+CRIS.US,D,20150107,000000,131,147,130.01,145,5026.3,0
+CRIS.US,D,20150108,000000,150,151,139,141,6782.9,0
+CRIS.US,D,20150109,000000,143,146,139,141,2583.2,0
+CRIS.US,D,20150112,000000,141,144,135,140,2631.15,0
+CRIS.US,D,20150113,000000,139,143,135,135,2324.65,0
+CRIS.US,D,20150114,000000,141,141,133,139,1599.6,0
+CRIS.US,D,20150115,000000,138,140,131,133,1696.2,0
+CRIS.US,D,20150116,000000,133,139,131,137,1104.6,0
+CRIS.US,D,20150120,000000,137,141,130,140,2624.6,0
+CRIS.US,D,20150121,000000,142,151,142,143,6070.8,0
+CRIS.US,D,20150122,000000,148.98,172,145,168,27290.95,0
+CRIS.US,D,20150123,000000,170,171,160,165,9952.75,0
+CRIS.US,D,20150126,000000,170,195,170,194,20550.45,0
+CRIS.US,D,20150127,000000,191,195,186,187,11136.45,0
+CRIS.US,D,20150128,000000,186,186,170,176,10551.85,0
+CRIS.US,D,20150129,000000,178,194,178,186,9781.75,0
+CRIS.US,D,20150130,000000,190,192,181,184,5820.5,0
+CRIS.US,D,20150202,000000,190,200,182,195,12945.35,0
+CRIS.US,D,20150203,000000,200,210,190,207,17214.05,0
+CRIS.US,D,20150204,000000,209,219,202,206,10837.7,0
+CRIS.US,D,20150205,000000,211,219,207.5,216,11400.45,0
+CRIS.US,D,20150206,000000,221,230,215,222,14878.2,0
+CRIS.US,D,20150209,000000,223,255,215,239,21719.05,0
+CRIS.US,D,20150210,000000,241,270,239,265,21744.55,0
+CRIS.US,D,20150211,000000,266,276,260,273,18554.15,0
+CRIS.US,D,20150212,000000,275,298,275,298,25670.55,0
+CRIS.US,D,20150213,000000,302,323,288,323,39890,0
+CRIS.US,D,20150217,000000,329,350,316,342,44720.4,0
+CRIS.US,D,20150218,000000,348,350,302,343,63618.7,0
+CRIS.US,D,20150219,000000,332,339,313,336,23056.6,0
+CRIS.US,D,20150220,000000,330,350,323,340,22594.25,0
+CRIS.US,D,20150223,000000,338,344,307,315,19809.45,0
+CRIS.US,D,20150224,000000,312,314,277,280,39617.6,0
+CRIS.US,D,20150225,000000,294,320,285,316,88289.35,0
+CRIS.US,D,20150226,000000,310,317,297,315,20199.55,0
+CRIS.US,D,20150227,000000,314,316,298,308,18639.55,0
+CRIS.US,D,20150302,000000,306,315,306,308,17107,0
+CRIS.US,D,20150303,000000,309,320,306,315,19969,0
+CRIS.US,D,20150304,000000,314,319,299,316,18974,0
+CRIS.US,D,20150305,000000,316,335,314,333,23343,0
+CRIS.US,D,20150306,000000,332,335,303,304,27287,0
+CRIS.US,D,20150309,000000,308,315,306,310,9220,0
+CRIS.US,D,20150310,000000,304,315,296,309,9296,0
+CRIS.US,D,20150311,000000,309,310,294,303,8974,0
+CRIS.US,D,20150312,000000,301,306,295,303,7188,0
+CRIS.US,D,20150313,000000,303,305,298,302,6654,0
+CRIS.US,D,20150316,000000,298,302,280,283,14265,0
+CRIS.US,D,20150317,000000,279,296,279,292,11119,0
+CRIS.US,D,20150318,000000,290,300,288,293,8699,0
+CRIS.US,D,20150319,000000,294,296,286,286,6081,0
+CRIS.US,D,20150320,000000,284,292,271,273,11061,0
+CRIS.US,D,20150323,000000,273,273,254,258,8893,0
+CRIS.US,D,20150324,000000,258,284,256,262,13499,0
+CRIS.US,D,20150325,000000,266,270,252,255,7802,0
+CRIS.US,D,20150326,000000,255,260,240,258,7400,0
+CRIS.US,D,20150327,000000,258,263,247,254,6144,0
+CRIS.US,D,20150330,000000,255,263,244,250,7829,0
+CRIS.US,D,20150331,000000,246,249.94,229,240,15139.9,0
+CRIS.US,D,20150401,000000,240,240,226,235,9247,0
+CRIS.US,D,20150402,000000,232,235,224,235,6922,0
+CRIS.US,D,20150406,000000,254,270,247,253,19863,0
+CRIS.US,D,20150407,000000,253,268,252,263,7711.1,0
+CRIS.US,D,20150408,000000,263,285,262,282,11318,0
+CRIS.US,D,20150409,000000,282,286,269.5,281,6832.2,0
+CRIS.US,D,20150410,000000,282,284,276,280,4534,0
+CRIS.US,D,20150413,000000,282,287,277,284,6316,0
+CRIS.US,D,20150414,000000,284,290,280,285,5115,0
+CRIS.US,D,20150415,000000,289,289.5,280,285,3464.6,0
+CRIS.US,D,20150416,000000,287,287,272,277,4765.1,0
+CRIS.US,D,20150417,000000,279,282,268,279,10882,0
+CRIS.US,D,20150420,000000,278,285,264,285,7395.35,0
+CRIS.US,D,20150421,000000,285,285,278.2,279,4355.45,0
+CRIS.US,D,20150422,000000,282,289,275,288,6152.7,0
+CRIS.US,D,20150423,000000,286,298,275,297,10009,0
+CRIS.US,D,20150424,000000,298,302,292,296,4024.45,0
+CRIS.US,D,20150427,000000,294,298,286,288,8120,0
+CRIS.US,D,20150428,000000,287,294,263,267,8809.7,0
+CRIS.US,D,20150429,000000,264,277,258,261,4423,0
+CRIS.US,D,20150430,000000,258,262,252,257,4251,0
+CRIS.US,D,20150501,000000,260,265,255,263,1837,0
+CRIS.US,D,20150504,000000,261,278,261,270,3889,0
+CRIS.US,D,20150505,000000,275,276,258,269,7573,0
+CRIS.US,D,20150506,000000,274,274,261,262,7420.9,0
+CRIS.US,D,20150507,000000,251,275,250,274,7111.75,0
+CRIS.US,D,20150508,000000,275,282,272,274,3775,0
+CRIS.US,D,20150511,000000,274,284,274,279,3364,0
+CRIS.US,D,20150512,000000,279,294,276,294,5044.15,0
+CRIS.US,D,20150513,000000,295,310,293,302,14174.85,0
+CRIS.US,D,20150514,000000,300,322,288,322,12152,0
+CRIS.US,D,20150515,000000,321,323,310,316,4685,0
+CRIS.US,D,20150518,000000,310,318,308,312,3406.35,0
+CRIS.US,D,20150519,000000,315,317,290,291,6007.55,0
+CRIS.US,D,20150520,000000,286,309,285,305,5809,0
+CRIS.US,D,20150521,000000,308,315,305,310,4606,0
+CRIS.US,D,20150522,000000,310,314,294,304,3432,0
+CRIS.US,D,20150526,000000,298,315,298,312,4619,0
+CRIS.US,D,20150527,000000,314,322,300,320,9208,0
+CRIS.US,D,20150528,000000,318,334,302,325,12094.15,0
+CRIS.US,D,20150529,000000,325,338,321,337,9586,0
+CRIS.US,D,20150601,000000,339,344,319,331,14400.85,0
+CRIS.US,D,20150602,000000,331,365,327,350,15346.2,0
+CRIS.US,D,20150603,000000,354,363,347,350,8385,0
+CRIS.US,D,20150604,000000,344,348,330,341,6848,0
+CRIS.US,D,20150605,000000,337,353,334,352,4359,0
+CRIS.US,D,20150608,000000,349,352,342,346,3582,0
+CRIS.US,D,20150609,000000,350,350,324,343,4840.15,0
+CRIS.US,D,20150610,000000,345,349,332,347,3244.65,0
+CRIS.US,D,20150611,000000,346,348,322,337,5339.35,0
+CRIS.US,D,20150612,000000,334,337,318,318,4571,0
+CRIS.US,D,20150615,000000,315,330,310,328,7580,0
+CRIS.US,D,20150616,000000,312,335,312,317,5535,0
+CRIS.US,D,20150617,000000,321,325,313,320,5129,0
+CRIS.US,D,20150618,000000,319,330,313,323,7799,0
+CRIS.US,D,20150619,000000,321,327,315,316,4990,0
+CRIS.US,D,20150622,000000,316,325,316,321,4014,0
+CRIS.US,D,20150623,000000,321,332,318,330,9780.45,0
+CRIS.US,D,20150624,000000,331,341,295,302,11187,0
+CRIS.US,D,20150625,000000,306,308,295,298,7961,0
+CRIS.US,D,20150626,000000,297,319,295,315,154728,0
+CRIS.US,D,20150629,000000,317,319,305,312,6593,0
+CRIS.US,D,20150630,000000,316,331,308.5,331,8241.5,0
+CRIS.US,D,20150701,000000,337,340,321,328,8479,0
+CRIS.US,D,20150702,000000,330,330,315,318,4422,0
+CRIS.US,D,20150706,000000,313,334,309,333,7181,0
+CRIS.US,D,20150707,000000,331,346,320,342,10163,0
+CRIS.US,D,20150708,000000,340,340,308,314,7064,0
+CRIS.US,D,20150709,000000,320,328,304,310,8749,0
+CRIS.US,D,20150710,000000,316,332,308,331,6663,0
+CRIS.US,D,20150713,000000,332,338,322,323,3724,0
+CRIS.US,D,20150714,000000,326,343,323,341,5127.85,0
+CRIS.US,D,20150715,000000,344,374,336,357,20660.5,0
+CRIS.US,D,20150716,000000,360,367,352,362,6512,0
+CRIS.US,D,20150717,000000,361,375,358,372,5109,0
+CRIS.US,D,20150720,000000,371,375,340,341,7683,0
+CRIS.US,D,20150721,000000,343,353,327,350,7700,0
+CRIS.US,D,20150722,000000,343,349,337,345,4116,0
+CRIS.US,D,20150723,000000,345,364,345,357,7808,0
+CRIS.US,D,20150724,000000,352,368,330,330,8374,0
+CRIS.US,D,20150727,000000,327,328,304,317,11936,0
+CRIS.US,D,20150728,000000,320,323,312,317,5444,0
+CRIS.US,D,20150729,000000,319,320,306,317,5042,0
+CRIS.US,D,20150730,000000,272,324,221,320,5149,0
+CRIS.US,D,20150731,000000,320,321,307,314,4906,0
+CRIS.US,D,20150803,000000,315,319,296,306,6993,0
+CRIS.US,D,20150804,000000,312,312,300,308,3411,0
+CRIS.US,D,20150805,000000,315,315,303,308,4102,0
+CRIS.US,D,20150806,000000,301,305,273,274,8851.25,0
+CRIS.US,D,20150807,000000,271,281,259,278,8428,0
+CRIS.US,D,20150810,000000,277,277,250,254,9358,0
+CRIS.US,D,20150811,000000,258,274,253.5,260,6089.75,0
+CRIS.US,D,20150812,000000,260,267,235,261,9505,0
+CRIS.US,D,20150813,000000,268,294,260,288,8330,0
+CRIS.US,D,20150814,000000,290,290,267,281,6064,0
+CRIS.US,D,20150817,000000,277,292,276,292,4449,0
+CRIS.US,D,20150818,000000,288,294,275,276,3669,0
+CRIS.US,D,20150819,000000,275,275,264,267,2571,0
+CRIS.US,D,20150820,000000,261,269,251,252,3817,0
+CRIS.US,D,20150821,000000,243,269,243,257,5123,0
+CRIS.US,D,20150824,000000,241,254,227,233,6550.85,0
+CRIS.US,D,20150825,000000,242,250,236,243,5484,0
+CRIS.US,D,20150826,000000,249,251,225,238,6578,0
+CRIS.US,D,20150827,000000,240,253,232,250,5267,0
+CRIS.US,D,20150828,000000,246,260,244,259,2148,0
+CRIS.US,D,20150831,000000,255,266,255,262,4419,0
+CRIS.US,D,20150901,000000,253,264,250,251,2940,0
+CRIS.US,D,20150902,000000,254,270,250,270,3750,0
+CRIS.US,D,20150903,000000,269,273,252,256,2322,0
+CRIS.US,D,20150904,000000,252,260,250,252,1393,0
+CRIS.US,D,20150908,000000,255,266,252,264,2507,0
+CRIS.US,D,20150909,000000,270,272,255,256,2286,0
+CRIS.US,D,20150910,000000,255,275,251,269,4325.9,0
+CRIS.US,D,20150911,000000,263,267,257,264,2635,0
+CRIS.US,D,20150914,000000,262,264,252,253,2372,0
+CRIS.US,D,20150915,000000,256,257,245,248,2409,0
+CRIS.US,D,20150916,000000,250,252,240,241,3629,0
+CRIS.US,D,20150917,000000,243,264.5,241,262,5454.55,0
+CRIS.US,D,20150918,000000,257,276,255,258,7673,0
+CRIS.US,D,20150921,000000,263,266,241,251,3228,0
+CRIS.US,D,20150922,000000,250,253,245,251,2465,0
+CRIS.US,D,20150923,000000,253,259,237,251,2809.65,0
+CRIS.US,D,20150924,000000,249,249,236,246,2463.85,0
+CRIS.US,D,20150925,000000,253,253,213,222,5045,0
+CRIS.US,D,20150928,000000,219,220,184,184,7010.05,0
+CRIS.US,D,20150929,000000,189,204,182,187,6430,0
+CRIS.US,D,20150930,000000,192,205,189,202,4516,0
+CRIS.US,D,20151001,000000,202,203,174,188,6604,0
+CRIS.US,D,20151002,000000,184,197,184,195,3315,0
+CRIS.US,D,20151005,000000,197,201,188,193,2760.35,0
+CRIS.US,D,20151006,000000,193,200,174,188,4555,0
+CRIS.US,D,20151007,000000,187,202,184,197,3066.1,0
+CRIS.US,D,20151008,000000,197,202,190,200,3165,0
+CRIS.US,D,20151009,000000,196,208,192,199,3103,0
+CRIS.US,D,20151012,000000,198,208,192,200.5,2455.35,0
+CRIS.US,D,20151013,000000,200,203,179,181,4706,0
+CRIS.US,D,20151014,000000,185,189,173,174,4384,0
+CRIS.US,D,20151015,000000,175,200,175,200,6491,0
+CRIS.US,D,20151016,000000,202,202,191,192,2245,0
+CRIS.US,D,20151019,000000,194,204.5,184,190,4160.45,0
+CRIS.US,D,20151020,000000,191,200,180,184,5103,0
+CRIS.US,D,20151021,000000,186,189,175,180,4487,0
+CRIS.US,D,20151022,000000,181,189,176,180,3364,0
+CRIS.US,D,20151023,000000,183,199,182,195,3406,0
+CRIS.US,D,20151026,000000,193,203,191,198,2818,0
+CRIS.US,D,20151027,000000,197,203,190,195,1708,0
+CRIS.US,D,20151028,000000,197,215,191,215,4105,0
+CRIS.US,D,20151029,000000,215,225,209,210,2593,0
+CRIS.US,D,20151030,000000,206,211,203,204,2241,0
+CRIS.US,D,20151102,000000,204,222,203,222,2013.2,0
+CRIS.US,D,20151103,000000,234,234,218,230,4059,0
+CRIS.US,D,20151104,000000,228,252,225,251,3816.4,0
+CRIS.US,D,20151105,000000,251,255,227,236,4275,0
+CRIS.US,D,20151106,000000,232,249,227,249,3433,0
+CRIS.US,D,20151109,000000,245,282,235,269,6894.15,0
+CRIS.US,D,20151110,000000,267,270,241,255,4086,0
+CRIS.US,D,20151111,000000,257,260,245,249,2188,0
+CRIS.US,D,20151112,000000,247,250,238,241,2760,0
+CRIS.US,D,20151113,000000,237,255,236,242,3632,0
+CRIS.US,D,20151116,000000,242,250,234,246,1922,0
+CRIS.US,D,20151117,000000,244,254,239,245,3121,0
+CRIS.US,D,20151118,000000,244,260,243,250,4830,0
+CRIS.US,D,20151119,000000,251,252,239,248,2319,0
+CRIS.US,D,20151120,000000,249,259,244,252,3124,0
+CRIS.US,D,20151123,000000,250,265,248,257,2954,0
+CRIS.US,D,20151124,000000,256,266,250,260,2304,0
+CRIS.US,D,20151125,000000,260,279,256,275,3550,0
+CRIS.US,D,20151127,000000,272,279,271,276,701,0
+CRIS.US,D,20151130,000000,279,282,271,274,3353,0
+CRIS.US,D,20151201,000000,275,279,265,277,2643.15,0
+CRIS.US,D,20151202,000000,278,289,274,280,3823.3,0
+CRIS.US,D,20151203,000000,283,287,267,274,3835.7,0
+CRIS.US,D,20151204,000000,273,287,262,286,2739,0
+CRIS.US,D,20151207,000000,286,286,270,279,3266,0
+CRIS.US,D,20151208,000000,274,290.5,272,289,2561.25,0
+CRIS.US,D,20151209,000000,289,292,279,283,2228,0
+CRIS.US,D,20151210,000000,283,291,277,288,5385,0
+CRIS.US,D,20151211,000000,279,284,270,272,5458,0
+CRIS.US,D,20151214,000000,270,288,270,285,5202.95,0
+CRIS.US,D,20151215,000000,288,294,275,287,6260,0
+CRIS.US,D,20151216,000000,291,307,288,305,8292,0
+CRIS.US,D,20151217,000000,309,315,305,308,3949,0
+CRIS.US,D,20151218,000000,306,318,294,299,40335,0
+CRIS.US,D,20151221,000000,303,303,273,287,5228,0
+CRIS.US,D,20151222,000000,287,288.96,269,281,5515.35,0
+CRIS.US,D,20151223,000000,283,299,269,294,2523,0
+CRIS.US,D,20151224,000000,291,297,285,290,714.5,0
+CRIS.US,D,20151228,000000,286,292,280,285,2701.55,0
+CRIS.US,D,20151229,000000,287,299.5,282,299,2557.95,0
+CRIS.US,D,20151230,000000,300,310,293,293,2808.85,0
+CRIS.US,D,20151231,000000,293,294,285,291,2663,0
+CRIS.US,D,20160104,000000,286,289,267,276,4584.05,0
+CRIS.US,D,20160105,000000,278,280,270,275,2014.15,0
+CRIS.US,D,20160106,000000,270,274,252,259,3220.55,0
+CRIS.US,D,20160107,000000,253,256,230.32,236,3947.5,0
+CRIS.US,D,20160108,000000,238,243.16,215,221,3388.15,0
+CRIS.US,D,20160111,000000,221,225,196,211,5138.35,0
+CRIS.US,D,20160112,000000,214,226,200,213,2389.45,0
+CRIS.US,D,20160113,000000,215,221,190,191,3358.6,0
+CRIS.US,D,20160114,000000,196,202,160,193,6243.4,0
+CRIS.US,D,20160115,000000,186,189,167,188,3831.25,0
+CRIS.US,D,20160119,000000,197,198,173,176,2620,0
+CRIS.US,D,20160120,000000,174,191.5,162,186,4572.4,0
+CRIS.US,D,20160121,000000,182,191.84,172,182,2759.25,0
+CRIS.US,D,20160122,000000,187,194,176,180,5994.85,0
+CRIS.US,D,20160125,000000,181,190.4,179,181,1897.3,0
+CRIS.US,D,20160126,000000,185,195.4,170,180,2314.85,0
+CRIS.US,D,20160127,000000,180,184,170,170,2271,0
+CRIS.US,D,20160128,000000,173,176,161,161,3652.4,0
+CRIS.US,D,20160129,000000,161,173,155,165,3776.85,0
+CRIS.US,D,20160201,000000,163,174.5,160.5,167,3513.7,0
+CRIS.US,D,20160202,000000,167,167.5,157,159,2865.7,0
+CRIS.US,D,20160203,000000,163,163,145,149,4040.2,0
+CRIS.US,D,20160204,000000,150,165,148,157,1759.4,0
+CRIS.US,D,20160205,000000,157,157,141,142,3669.15,0
+CRIS.US,D,20160208,000000,143,145.5,128,129,4853.35,0
+CRIS.US,D,20160209,000000,129,141,128.01,132,3439.85,0
+CRIS.US,D,20160210,000000,132,140,128,128,3587.4,0
+CRIS.US,D,20160211,000000,126,136,125,132,2813.4,0
+CRIS.US,D,20160212,000000,138,148,128,144,3235.5,0
+CRIS.US,D,20160216,000000,150,154.5,144,154,2519.75,0
+CRIS.US,D,20160217,000000,156,158.99,147,155,2787.5,0
+CRIS.US,D,20160218,000000,158,159,150,150,2569.6,0
+CRIS.US,D,20160219,000000,151,154.99,142,152,2148.9,0
+CRIS.US,D,20160222,000000,155,158,149.99,154,1823.1,0
+CRIS.US,D,20160223,000000,156,158,142,143,1928.25,0
+CRIS.US,D,20160224,000000,146,155,144,154,1933.9,0
+CRIS.US,D,20160225,000000,154,155,144,146,2129.65,0
+CRIS.US,D,20160226,000000,146,152,144,149,1763,0
+CRIS.US,D,20160229,000000,150,150.03,134,136,3480.6,0
+CRIS.US,D,20160301,000000,141,150,135,150,3960.45,0
+CRIS.US,D,20160302,000000,153,173,150,166,7795.4,0
+CRIS.US,D,20160303,000000,169,197,167,179,5272.4,0
+CRIS.US,D,20160304,000000,180,188,172,175,4397.65,0
+CRIS.US,D,20160307,000000,175,180,172,177,2834.75,0
+CRIS.US,D,20160308,000000,174,178,165,168,3317.75,0
+CRIS.US,D,20160309,000000,168,171.01,165,168,1626.1,0
+CRIS.US,D,20160310,000000,172,174,154,155,3238.85,0
+CRIS.US,D,20160311,000000,156,159,148,158,2833.65,0
+CRIS.US,D,20160314,000000,158,165,155,160,2116.8,0
+CRIS.US,D,20160315,000000,162,168,149,151,3577.4,0
+CRIS.US,D,20160316,000000,151,156,147,151,2182.6,0
+CRIS.US,D,20160317,000000,150,158,148,155,3570.35,0
+CRIS.US,D,20160318,000000,157,158,150,151,9101.9,0
+CRIS.US,D,20160321,000000,151,160,148,154,2544.2,0
+CRIS.US,D,20160322,000000,152,161,151.01,160,4957.8,0
+CRIS.US,D,20160323,000000,163,166.99,147,147,3536.35,0
+CRIS.US,D,20160324,000000,148,151.95,142,150,2038.8,0
+CRIS.US,D,20160328,000000,155,156,145,146,2488.8,0
+CRIS.US,D,20160329,000000,146,153,142,151,2082.25,0
+CRIS.US,D,20160330,000000,155,158,150,155,2902.55,0
+CRIS.US,D,20160331,000000,160,165,155,161,6447.75,0
+CRIS.US,D,20160401,000000,161,165,155,163,1861.2,0
+CRIS.US,D,20160404,000000,168,170,165,166,2644.45,0
+CRIS.US,D,20160405,000000,167,168,162,162,1640.4,0
+CRIS.US,D,20160406,000000,162,170,161,168,3318.8,0
+CRIS.US,D,20160407,000000,168,169,163,165,1751.65,0
+CRIS.US,D,20160408,000000,168,168,156.85,165,3158.45,0
+CRIS.US,D,20160411,000000,168,169,161,164,2190.25,0
+CRIS.US,D,20160412,000000,165,170,160,169,2416.8,0
+CRIS.US,D,20160413,000000,170,179,166,176,6838.05,0
+CRIS.US,D,20160414,000000,177,212,175,207,8050.45,0
+CRIS.US,D,20160415,000000,203,211,196,199,5956.75,0
+CRIS.US,D,20160418,000000,200,222,195,216,4768.5,0
+CRIS.US,D,20160419,000000,220,221,200,210,5494.9,0
+CRIS.US,D,20160420,000000,214,214,202.5,207,3438.7,0
+CRIS.US,D,20160421,000000,209,211,203,211,1638.7,0
+CRIS.US,D,20160422,000000,212,223,207,223,3213.15,0
+CRIS.US,D,20160425,000000,222,223,212,215,2677.8,0
+CRIS.US,D,20160426,000000,215,215,197,209,2723.5,0
+CRIS.US,D,20160427,000000,211,217,203,214,2907.1,0
+CRIS.US,D,20160428,000000,214,217,203,203,2511.4,0
+CRIS.US,D,20160429,000000,206,207,195,199,2864.3,0
+CRIS.US,D,20160502,000000,203,205.98,194.5,201,1368.3,0
+CRIS.US,D,20160503,000000,199,200,191,192,1816.2,0
+CRIS.US,D,20160504,000000,192,196,184,186,2211.1,0
+CRIS.US,D,20160505,000000,189,189,177,179,1242.05,0
+CRIS.US,D,20160506,000000,181,190,176,179,2806.6,0
+CRIS.US,D,20160509,000000,181,199,181,186,3180.4,0
+CRIS.US,D,20160510,000000,190,196,181.5,192,1369.05,0
+CRIS.US,D,20160511,000000,194,195,182,183,1259.15,0
+CRIS.US,D,20160512,000000,186,187,169,176,5276.9,0
+CRIS.US,D,20160513,000000,177,180,167,168,3306.1,0
+CRIS.US,D,20160516,000000,171,175,170,170,3048.1,0
+CRIS.US,D,20160517,000000,173,177,164,166,3136.95,0
+CRIS.US,D,20160518,000000,163,169.99,161,165,1692.3,0
+CRIS.US,D,20160519,000000,166,172,160,162,2644.75,0
+CRIS.US,D,20160520,000000,164,171,162,164,3344.7,0
+CRIS.US,D,20160523,000000,168,174,166,170,2752.2,0
+CRIS.US,D,20160524,000000,174,180,171,176,4531.05,0
+CRIS.US,D,20160525,000000,179,184,177,180,3673.75,0
+CRIS.US,D,20160526,000000,176,180.8,169,171,3192.85,0
+CRIS.US,D,20160527,000000,172,173,168,170,2472.6,0
+CRIS.US,D,20160531,000000,168,180,167.3,175,3579.05,0
+CRIS.US,D,20160601,000000,180,189,180,185,6010.45,0
+CRIS.US,D,20160602,000000,187,199,187,197,6714.8,0
+CRIS.US,D,20160603,000000,200,205,185,187,6075.4,0
+CRIS.US,D,20160606,000000,185,191,180.01,186,3843.75,0
+CRIS.US,D,20160607,000000,186,193,182,185,4458.5,0
+CRIS.US,D,20160608,000000,187,193,180,189,5667.55,0
+CRIS.US,D,20160609,000000,188,190,176,179,5262.1,0
+CRIS.US,D,20160610,000000,176,177,168,169.5,5580.95,0
+CRIS.US,D,20160613,000000,169,177,163,163,3841.95,0
+CRIS.US,D,20160614,000000,163,171,161,161,3139.25,0
+CRIS.US,D,20160615,000000,163,168.16,161,163,3347.9,0
+CRIS.US,D,20160616,000000,173,173,160,165,5304.2,0
+CRIS.US,D,20160617,000000,166,166,157,158,6208.55,0
+CRIS.US,D,20160620,000000,162,165.5,154,158,4030.25,0
+CRIS.US,D,20160621,000000,158,161,151,154,4349.85,0
+CRIS.US,D,20160622,000000,155,165,154,158,2839.2,0
+CRIS.US,D,20160623,000000,162,168,158,166,3159.65,0
+CRIS.US,D,20160624,000000,158,164,155,162,5109.1,0
+CRIS.US,D,20160627,000000,158,163,147,147,6734.75,0
+CRIS.US,D,20160628,000000,150,160,149,155,5123.45,0
+CRIS.US,D,20160629,000000,162,162,155,156,3918.85,0
+CRIS.US,D,20160630,000000,158,159,153,156,2634.5,0
+CRIS.US,D,20160701,000000,157,159,152,157,2342.05,0
+CRIS.US,D,20160705,000000,157,163.95,151,153,3572.2,0
+CRIS.US,D,20160706,000000,153,160,152,155,2170.75,0
+CRIS.US,D,20160707,000000,157,167,154,163,7190.2,0
+CRIS.US,D,20160708,000000,165,171,162,170,5506.15,0
+CRIS.US,D,20160711,000000,173,178.99,168,169,3674.9,0
+CRIS.US,D,20160712,000000,170,171,164,170,4191.2,0
+CRIS.US,D,20160713,000000,170,170,160,161,2648.95,0
+CRIS.US,D,20160714,000000,162,162,157,160,3053.25,0
+CRIS.US,D,20160715,000000,164,170,160,168,2825.15,0
+CRIS.US,D,20160718,000000,170,171.99,167,169,1577.8,0
+CRIS.US,D,20160719,000000,170,170,158,159,3244.9,0
+CRIS.US,D,20160720,000000,159,164,158,159,2487.05,0
+CRIS.US,D,20160721,000000,159,165.5,156,157,1766.9,0
+CRIS.US,D,20160722,000000,159,162,157,159,1364.95,0
+CRIS.US,D,20160725,000000,160,160.5,156,159,4149.5,0
+CRIS.US,D,20160726,000000,159,175,157.01,168,8781.95,0
+CRIS.US,D,20160727,000000,170,181,167.8,176,6453.8,0
+CRIS.US,D,20160728,000000,176,183,172,174,2848.5,0
+CRIS.US,D,20160729,000000,173,177,168,168,2999.7,0
+CRIS.US,D,20160801,000000,170,175,167,174,1928.55,0
+CRIS.US,D,20160802,000000,175,176,170,172,1630.95,0
+CRIS.US,D,20160803,000000,172,179,172,179,2998.1,0
+CRIS.US,D,20160804,000000,179,179,164,166,3334.2,0
+CRIS.US,D,20160805,000000,166,177,165.18,176,3247.15,0
+CRIS.US,D,20160808,000000,173,179,170,177,1580.6,0
+CRIS.US,D,20160809,000000,174,181,174,181,1944.55,0
+CRIS.US,D,20160810,000000,180,180.99,171,171,2158.85,0
+CRIS.US,D,20160811,000000,171,175,165,174,1576.25,0
+CRIS.US,D,20160812,000000,174,174.5,168.6,173,1063.1,0
+CRIS.US,D,20160815,000000,172,180,171,178,1564.4,0
+CRIS.US,D,20160816,000000,175,178,171,173,1336.75,0
+CRIS.US,D,20160817,000000,173,175,168,170,1421.65,0
+CRIS.US,D,20160818,000000,168,174,168,173,1132.65,0
+CRIS.US,D,20160819,000000,173,175,170,174,1533.25,0
+CRIS.US,D,20160822,000000,172,176,171,174,2157.05,0
+CRIS.US,D,20160823,000000,176,182,174,179,2780.85,0
+CRIS.US,D,20160824,000000,180,192,163,167,6321.15,0
+CRIS.US,D,20160825,000000,167,177,165,171,2811.25,0
+CRIS.US,D,20160826,000000,171,175,167,169,1550.6,0
+CRIS.US,D,20160829,000000,167,175,166,172,1725.85,0
+CRIS.US,D,20160830,000000,175,177,173,175,2495.35,0
+CRIS.US,D,20160831,000000,175,178,172.14,176,3044.2,0
+CRIS.US,D,20160901,000000,175,175,170,171,1308.95,0
+CRIS.US,D,20160902,000000,174,174,170,173,906.2,0
+CRIS.US,D,20160906,000000,171,176,170,176,1378.85,0
+CRIS.US,D,20160907,000000,197,197,184,184,5931.85,0
+CRIS.US,D,20160908,000000,185,193,184,189.5,4868.7,0
+CRIS.US,D,20160909,000000,190,198,184,185,12476.3,0
+CRIS.US,D,20160912,000000,181,193,180,192,4138.5,0
+CRIS.US,D,20160913,000000,189,191,181,184,2877.6,0
+CRIS.US,D,20160914,000000,186,190,181,181,2560.9,0
+CRIS.US,D,20160915,000000,182,189,181,189,3157.95,0
+CRIS.US,D,20160916,000000,191,203,185,202,9583.65,0
+CRIS.US,D,20160919,000000,204,215,200,211,14511.35,0
+CRIS.US,D,20160920,000000,213,245,213,237,15024.5,0
+CRIS.US,D,20160921,000000,237,240,218,236,10404,0
+CRIS.US,D,20160922,000000,236,254,229,254,12783.95,0
+CRIS.US,D,20160923,000000,253,253,239,249,22002.75,0
+CRIS.US,D,20160926,000000,242,248,239,243,3897.6,0
+CRIS.US,D,20160927,000000,243,251,236,250,6799.6,0
+CRIS.US,D,20160928,000000,248,253,242,250,5494.15,0
+CRIS.US,D,20160929,000000,245,250,241,247,9103.25,0
+CRIS.US,D,20160930,000000,246,264,245,261,11004.05,0
+CRIS.US,D,20161003,000000,264,272.28,261,267,6822.15,0
+CRIS.US,D,20161004,000000,266,275,264.5,274,7822.65,0
+CRIS.US,D,20161005,000000,272,306,265,300,16489.85,0
+CRIS.US,D,20161006,000000,302,303.5,287,302,11448.15,0
+CRIS.US,D,20161007,000000,302,342,297,337,24850.1,0
+CRIS.US,D,20161010,000000,329,337,302,322,11001.25,0
+CRIS.US,D,20161011,000000,307,321.08,291,301,9261.3,0
+CRIS.US,D,20161012,000000,295,310,294,303,9038.7,0
+CRIS.US,D,20161013,000000,299,304,291,292,5637.6,0
+CRIS.US,D,20161014,000000,292,300.9,268,269,8766.7,0
+CRIS.US,D,20161017,000000,267,283,261,276,6628.5,0
+CRIS.US,D,20161018,000000,280,290,264,278,6440.05,0
+CRIS.US,D,20161019,000000,280,289,270,283,3733.1,0
+CRIS.US,D,20161020,000000,282,290,271,286,2931.6,0
+CRIS.US,D,20161021,000000,282,300,281,284,6309.65,0
+CRIS.US,D,20161024,000000,284,292,274,275,2630.25,0
+CRIS.US,D,20161025,000000,274,279,271,277,1926.45,0
+CRIS.US,D,20161026,000000,275,283,272,276,2531.35,0
+CRIS.US,D,20161027,000000,277,279.12,263,264,2500.05,0
+CRIS.US,D,20161028,000000,254,270,253,262,2731.7,0
+CRIS.US,D,20161031,000000,268,268,259,260,2754.3,0
+CRIS.US,D,20161101,000000,257,272,252,261,3521.1,0
+CRIS.US,D,20161102,000000,261,265,253,253,1948.35,0
+CRIS.US,D,20161103,000000,245,266,228,243,4466.3,0
+CRIS.US,D,20161104,000000,240,259,240,244,3768.05,0
+CRIS.US,D,20161107,000000,252,269,250,268,3714.95,0
+CRIS.US,D,20161108,000000,267,297,265.4,281,8433.3,0
+CRIS.US,D,20161109,000000,280,316.5,277,315,16072.5,0
+CRIS.US,D,20161110,000000,323,349,303,324,13276.15,0
+CRIS.US,D,20161111,000000,320,342,302.24,336,10757.95,0
+CRIS.US,D,20161114,000000,340,370,330,370,11443.65,0
+CRIS.US,D,20161115,000000,371,372,345,349,11307.5,0
+CRIS.US,D,20161116,000000,345,346,329,339,5268.15,0
+CRIS.US,D,20161117,000000,338,346,333,344,4295.5,0
+CRIS.US,D,20161118,000000,346,353,331,333,5603.55,0
+CRIS.US,D,20161121,000000,338,338,326.1,333,3323.9,0
+CRIS.US,D,20161122,000000,336,337,314,328,3729.25,0
+CRIS.US,D,20161123,000000,320,335,315,332,3492.3,0
+CRIS.US,D,20161125,000000,330,341,329,337,1400.05,0
+CRIS.US,D,20161128,000000,330,332,317,320,4298.5,0
+CRIS.US,D,20161129,000000,319,321,306,308,4142.15,0
+CRIS.US,D,20161130,000000,306,310,285,289,10640.85,0
+CRIS.US,D,20161201,000000,291,302,285,297,5121.2,0
+CRIS.US,D,20161202,000000,297,310,292,304,3052.5,0
+CRIS.US,D,20161205,000000,298,303,288.5,295,4739.25,0
+CRIS.US,D,20161206,000000,297,309,290,306,4127.8,0
+CRIS.US,D,20161207,000000,302,302.46,284,294,5714.85,0
+CRIS.US,D,20161208,000000,293,309,288,308,4108,0
+CRIS.US,D,20161209,000000,306,308,290,291,5316.6,0
+CRIS.US,D,20161212,000000,289,300,285,287,5097.7,0
+CRIS.US,D,20161213,000000,290,294,272,274,5451.05,0
+CRIS.US,D,20161214,000000,277,302,271,273,16451.3,0
+CRIS.US,D,20161215,000000,277,299.5,276.5,291,7418.8,0
+CRIS.US,D,20161216,000000,294,305,292,298,6936.6,0
+CRIS.US,D,20161219,000000,298,317,296.82,306,5852.2,0
+CRIS.US,D,20161220,000000,313,345,307,341,25390.85,0
+CRIS.US,D,20161221,000000,341,347,328,336,7764.95,0
+CRIS.US,D,20161222,000000,336,340,316,322,4409,0
+CRIS.US,D,20161223,000000,325,345,324,337,5054.9,0
+CRIS.US,D,20161227,000000,337,348,329,330,4895.6,0
+CRIS.US,D,20161228,000000,330,335,316,317,3757.45,0
+CRIS.US,D,20161229,000000,319,325,307.5,311,3602.15,0
+CRIS.US,D,20161230,000000,311,315,301,308,5149,0
+CRIS.US,D,20170103,000000,315,325,307,324,4136.25,0
+CRIS.US,D,20170104,000000,325,338,316,333,4194.95,0
+CRIS.US,D,20170105,000000,333,335,306,312,6270.5,0
+CRIS.US,D,20170106,000000,317,319,310,315,5919.15,0
+CRIS.US,D,20170109,000000,315,318,310,312,3538.85,0
+CRIS.US,D,20170110,000000,314,319,306,313,2909.15,0
+CRIS.US,D,20170111,000000,313,316.86,287,301,7526.4,0
+CRIS.US,D,20170112,000000,301,306,291,297,3704.3,0
+CRIS.US,D,20170113,000000,299,307,292.5,297,4226.65,0
+CRIS.US,D,20170117,000000,298,305.86,277,279,4809.8,0
+CRIS.US,D,20170118,000000,280,286,275,282,3541.4,0
+CRIS.US,D,20170119,000000,283,288,266,270,3979.65,0
+CRIS.US,D,20170120,000000,269,272.5,258,260,3298.35,0
+CRIS.US,D,20170123,000000,261,270,252,258,4797.5,0
+CRIS.US,D,20170124,000000,259,277.5,249,277,6140.8,0
+CRIS.US,D,20170125,000000,279,286,272,286,4779.8,0
+CRIS.US,D,20170126,000000,286,286,278,281,2712,0
+CRIS.US,D,20170127,000000,283,290,279,286,2146.75,0
+CRIS.US,D,20170130,000000,282,282,268,270,2209.8,0
+CRIS.US,D,20170131,000000,268,289,263,287,3382.3,0
+CRIS.US,D,20170201,000000,290,294,279,291,3644.15,0
+CRIS.US,D,20170202,000000,292,295,283,285,2200.85,0
+CRIS.US,D,20170203,000000,288,289,282,285,3205.35,0
+CRIS.US,D,20170206,000000,285,290,280,281,2302.15,0
+CRIS.US,D,20170207,000000,282,283,270,273,2859.05,0
+CRIS.US,D,20170208,000000,271,271,253,262,4134.9,0
+CRIS.US,D,20170209,000000,262,274,262,271,2292.45,0
+CRIS.US,D,20170210,000000,269,272,259,261,4437.6,0
+CRIS.US,D,20170213,000000,272,272,253,259,3968.8,0
+CRIS.US,D,20170214,000000,258,266,245,263,7966.8,0
+CRIS.US,D,20170215,000000,262,271,255,271,3948.5,0
+CRIS.US,D,20170216,000000,272,273,262,264,6083.4,0
+CRIS.US,D,20170217,000000,267,272,265,268,3492.45,0
+CRIS.US,D,20170221,000000,270,272,264,266,2529.6,0
+CRIS.US,D,20170222,000000,266,270,250,253,6094.05,0
+CRIS.US,D,20170223,000000,251,256,238,241,4469.35,0
+CRIS.US,D,20170224,000000,237,240.5,228.66,237,6639.4,0
+CRIS.US,D,20170227,000000,237,245,233,240,4022.55,0
+CRIS.US,D,20170228,000000,243,245,230,231,5299,0
+CRIS.US,D,20170301,000000,239,243,232,235,4772.95,0
+CRIS.US,D,20170302,000000,235,247.06,224,241,4797.95,0
+CRIS.US,D,20170303,000000,239,247,235,238,3777.8,0
+CRIS.US,D,20170306,000000,237,242,231,240,4624.75,0
+CRIS.US,D,20170307,000000,238,246,230,243,4217.4,0
+CRIS.US,D,20170308,000000,245,264,245,255,5870.2,0
+CRIS.US,D,20170309,000000,261,309,261,307,31130.9,0
+CRIS.US,D,20170310,000000,321,322,277,296,23623.1,0
+CRIS.US,D,20170313,000000,287,300,275,295,5082.85,0
+CRIS.US,D,20170314,000000,291,291,281,287,3915.15,0
+CRIS.US,D,20170315,000000,288,300.5,287,298,7272.4,0
+CRIS.US,D,20170316,000000,297,302,290,295,6870.4,0
+CRIS.US,D,20170317,000000,288,301,285,297,6995.9,0
+CRIS.US,D,20170320,000000,294,302,291,298,3457.6,0
+CRIS.US,D,20170321,000000,300,301,279,280,5324.45,0
+CRIS.US,D,20170322,000000,280,284.56,269,283,4098.2,0
+CRIS.US,D,20170323,000000,284,294,280.1,286,2318.65,0
+CRIS.US,D,20170324,000000,289,300,289,296,11244.55,0
+CRIS.US,D,20170327,000000,293,299,283,288,2882.55,0
+CRIS.US,D,20170328,000000,288,292.4,282,288,2872.45,0
+CRIS.US,D,20170329,000000,285,292,282,285,4400.9,0
+CRIS.US,D,20170330,000000,284,288,277,278,3825.45,0
+CRIS.US,D,20170331,000000,278,282,274,277.5,4308.05,0
+CRIS.US,D,20170403,000000,279,287,276,280,3444.25,0
+CRIS.US,D,20170404,000000,279,285,269.1,277,6002.25,0
+CRIS.US,D,20170405,000000,278,278,253,255,9258.75,0
+CRIS.US,D,20170406,000000,255,261,250,255.5,5046.3,0
+CRIS.US,D,20170407,000000,253,260,248,260,4773.8,0
+CRIS.US,D,20170410,000000,260,268,251,252,3371.85,0
+CRIS.US,D,20170411,000000,252,258,248,255,2846.15,0
+CRIS.US,D,20170412,000000,255,258,251,252,2066.7,0
+CRIS.US,D,20170413,000000,250,261,248,255,2394.25,0
+CRIS.US,D,20170417,000000,256,267,251.5,263,6160.5,0
+CRIS.US,D,20170418,000000,261,265,250,263,2662.6,0
+CRIS.US,D,20170419,000000,265,272,258,264,3076.15,0
+CRIS.US,D,20170420,000000,265,269,260,267,2625.05,0
+CRIS.US,D,20170421,000000,266,267,252,253,4582.35,0
+CRIS.US,D,20170424,000000,260,260,253,255,3722.2,0
+CRIS.US,D,20170425,000000,258,263,254,261,3721.95,0
+CRIS.US,D,20170426,000000,260,270,257,267,4022.7,0
+CRIS.US,D,20170427,000000,267,268,251,252,3833.65,0
+CRIS.US,D,20170428,000000,253,258,240,242,4999.55,0
+CRIS.US,D,20170501,000000,245,247.5,234,237,4273.05,0
+CRIS.US,D,20170502,000000,238,239.36,225,230,5341.9,0
+CRIS.US,D,20170503,000000,227,228,213,214,4826.95,0
+CRIS.US,D,20170504,000000,208,222,191,193.5,9406.75,0
+CRIS.US,D,20170505,000000,196,200,185,189,5237.2,0
+CRIS.US,D,20170508,000000,190,193,179.82,186,7364.75,0
+CRIS.US,D,20170509,000000,189,200,180,197,9368.25,0
+CRIS.US,D,20170510,000000,205,230,205,211,11303.7,0
+CRIS.US,D,20170511,000000,208,212,186,188,6807.8,0
+CRIS.US,D,20170512,000000,188,195,181.1,191,4138.85,0
+CRIS.US,D,20170515,000000,194,196,180,181,5529.55,0
+CRIS.US,D,20170516,000000,185,188,176,182,4024.8,0
+CRIS.US,D,20170517,000000,180,180,168,170,6449.6,0
+CRIS.US,D,20170518,000000,172,173,165,167,5813.5,0
+CRIS.US,D,20170519,000000,167,176,162,166,6050.55,0
+CRIS.US,D,20170522,000000,166,173.25,160,172,5624.6,0
+CRIS.US,D,20170523,000000,175,177.5,168.01,174,5286.35,0
+CRIS.US,D,20170524,000000,173,174,170,171,2400.05,0
+CRIS.US,D,20170525,000000,174,174,169,170,4645.35,0
+CRIS.US,D,20170526,000000,170,173,168,172,3326.6,0
+CRIS.US,D,20170530,000000,172,177,169,175,9161.4,0
+CRIS.US,D,20170531,000000,178,181,169,171,8624.05,0
+CRIS.US,D,20170601,000000,173,175,168,173,5330.2,0
+CRIS.US,D,20170602,000000,173,191,173,191,15833.55,0
+CRIS.US,D,20170605,000000,191,192,171,176,7917.35,0
+CRIS.US,D,20170606,000000,177,178.72,168,169,7529.55,0
+CRIS.US,D,20170607,000000,171,176,161,173,5284.8,0
+CRIS.US,D,20170608,000000,173,185,170.48,178,5967.35,0
+CRIS.US,D,20170609,000000,178,183.5,173,178,5031.35,0
+CRIS.US,D,20170612,000000,175,181,173,174,4648.2,0
+CRIS.US,D,20170613,000000,174,177.5,171,173,3101.2,0
+CRIS.US,D,20170614,000000,173,182.5,170,174,4982.7,0
+CRIS.US,D,20170615,000000,174,179,173,175,4196.9,0
+CRIS.US,D,20170616,000000,171,180,169,177,7589.55,0
+CRIS.US,D,20170619,000000,175,187,175,184,5341.05,0
+CRIS.US,D,20170620,000000,182,194,181,193,11559.35,0
+CRIS.US,D,20170621,000000,192,220,190.28,204,12408.3,0
+CRIS.US,D,20170622,000000,206,216,200,211,5852.2,0
+CRIS.US,D,20170623,000000,211,220,205.4,210,13512.8,0
+CRIS.US,D,20170626,000000,212,223.5,209,222,8590.3,0
+CRIS.US,D,20170627,000000,223,225,199,200,7078.8,0
+CRIS.US,D,20170628,000000,203,210,200,204,5063.1,0
+CRIS.US,D,20170629,000000,202,203,194,197,5660.35,0
+CRIS.US,D,20170630,000000,196,196,186,189,3676,0
+CRIS.US,D,20170703,000000,188,196.5,188,195,1343,0
+CRIS.US,D,20170705,000000,192,200,192,198,3534.55,0
+CRIS.US,D,20170706,000000,196,197,189,190,2114.45,0
+CRIS.US,D,20170707,000000,191,202,188,199,2646.35,0
+CRIS.US,D,20170710,000000,195,204,192,195,2468,0
+CRIS.US,D,20170711,000000,199,203,192,197,3534.35,0
+CRIS.US,D,20170712,000000,198,209,197,208,3460.25,0
+CRIS.US,D,20170713,000000,206,216,200,214,2550.3,0
+CRIS.US,D,20170714,000000,210,219,206,215,2336.1,0
+CRIS.US,D,20170717,000000,214,221,212,214,2572.15,0
+CRIS.US,D,20170718,000000,213,217,201,205,3479.75,0
+CRIS.US,D,20170719,000000,208,215,203,207,2858.45,0
+CRIS.US,D,20170720,000000,206,209,201,204,2321.75,0
+CRIS.US,D,20170721,000000,209,213.5,197,199,4718.1,0
+CRIS.US,D,20170724,000000,200,210,198,206,2862.5,0
+CRIS.US,D,20170725,000000,205,212,201,206,4312.65,0
+CRIS.US,D,20170726,000000,205,210,201,204.5,1991.5,0
+CRIS.US,D,20170727,000000,206,206,192,196,3403,0
+CRIS.US,D,20170728,000000,196,205,193,202,2064.8,0
+CRIS.US,D,20170731,000000,200,204,192,195,2389.35,0
+CRIS.US,D,20170801,000000,198,198,166.5,167,11735.4,0
+CRIS.US,D,20170802,000000,170,183,170,172,13315.05,0
+CRIS.US,D,20170803,000000,167,170.66,147,149,13639.1,0
+CRIS.US,D,20170804,000000,152,174.01,149,173,6475.75,0
+CRIS.US,D,20170807,000000,167,175,166,172,4193.05,0
+CRIS.US,D,20170808,000000,170,173,169,170,3410.05,0
+CRIS.US,D,20170809,000000,170,170.1,160.5,164,3834.55,0
+CRIS.US,D,20170810,000000,163,167,157.5,163,5768.45,0
+CRIS.US,D,20170811,000000,166,173,162,172,4274.1,0
+CRIS.US,D,20170814,000000,173,182,171,182,3846.95,0
+CRIS.US,D,20170815,000000,182,187,177,184,3966.6,0
+CRIS.US,D,20170816,000000,186,186,171,173,3457.4,0
+CRIS.US,D,20170817,000000,173,179,171,174,5845.6,0
+CRIS.US,D,20170818,000000,169,177,168,173,6352.8,0
+CRIS.US,D,20170821,000000,171,172,160,162,8632.7,0
+CRIS.US,D,20170822,000000,164,172,164,165,8544.05,0
+CRIS.US,D,20170823,000000,165,172,162.5,163,4859.2,0
+CRIS.US,D,20170824,000000,164,170,162,166,4629.2,0
+CRIS.US,D,20170825,000000,167,169,162,167,3125.3,0
+CRIS.US,D,20170828,000000,169,183,168.5,177,11125.1,0
+CRIS.US,D,20170829,000000,174,186,173,183,4531.8,0
+CRIS.US,D,20170830,000000,182,191,175,186,4253.25,0
+CRIS.US,D,20170831,000000,186,206,183,204,6303.8,0
+CRIS.US,D,20170901,000000,206,217.9,196.42,209,8076.95,0
+CRIS.US,D,20170905,000000,210,216,205,215,5870.35,0
+CRIS.US,D,20170906,000000,218,221,210,216,4643.3,0
+CRIS.US,D,20170907,000000,216,220,209,215.5,2317,0
+CRIS.US,D,20170908,000000,220,227,213.5,216,5271.55,0
+CRIS.US,D,20170911,000000,223,226,196,200,6679.85,0
+CRIS.US,D,20170912,000000,200,208.9,195.5,202,3790.15,0
+CRIS.US,D,20170913,000000,203,207.98,195,200,3559.3,0
+CRIS.US,D,20170914,000000,200,200,182,184,25838.65,0
+CRIS.US,D,20170915,000000,184,188,170,172,14559.35,0
+CRIS.US,D,20170918,000000,176,186,172,176,7607.45,0
+CRIS.US,D,20170919,000000,178,181.57,168,169,6996.45,0
+CRIS.US,D,20170920,000000,171,173,167,170,4775.75,0
+CRIS.US,D,20170921,000000,170,172.5,158,159,10621.15,0
+CRIS.US,D,20170922,000000,161,163,156,157,11008.2,0
+CRIS.US,D,20170925,000000,160,162,150.5,157,6997.05,0
+CRIS.US,D,20170926,000000,157,159,152,154,4497.6,0
+CRIS.US,D,20170927,000000,156,167,154,160,9988.2,0
+CRIS.US,D,20170928,000000,161,165,153,155,12462.15,0
+CRIS.US,D,20170929,000000,155,158,148,149,16256.4,0
+CRIS.US,D,20171002,000000,155,162,152.1,159,11508.85,0
+CRIS.US,D,20171003,000000,159,162.5,156,161,13646.1,0
+CRIS.US,D,20171004,000000,163,166,159,161,11887.2,0
+CRIS.US,D,20171005,000000,163,167,158,159,14450.7,0
+CRIS.US,D,20171006,000000,158,162,153,160,10150.05,0
+CRIS.US,D,20171009,000000,165,172,160,166.5,11303.5,0
+CRIS.US,D,20171010,000000,169,171,161.5,163,7311.8,0
+CRIS.US,D,20171011,000000,164,166,159,163,6617.35,0
+CRIS.US,D,20171012,000000,163,169.56,160,165,7545.25,0
+CRIS.US,D,20171013,000000,167.04,167.67,155,160,8525.7,0
+CRIS.US,D,20171016,000000,161,167,158,164,10032.1,0
+CRIS.US,D,20171017,000000,164,169,159,160,6933.95,0
+CRIS.US,D,20171018,000000,159,164,157,160,5055.95,0
+CRIS.US,D,20171019,000000,159,160,155,157,5008.95,0
+CRIS.US,D,20171020,000000,159,159,153,157,3912,0
+CRIS.US,D,20171023,000000,158,161,154.99,157,7292.3,0
+CRIS.US,D,20171024,000000,170,174,159,165,16363.6,0
+CRIS.US,D,20171025,000000,167,167,159.15,164,6343.7,0
+CRIS.US,D,20171026,000000,165,166,158,159,3856.15,0
+CRIS.US,D,20171027,000000,160,160.01,154,156,7232.1,0
+CRIS.US,D,20171030,000000,157,161,156,160,7070.95,0
+CRIS.US,D,20171031,000000,162,163,154,158,5468.35,0
+CRIS.US,D,20171101,000000,162,162,151,152,6391.4,0
+CRIS.US,D,20171102,000000,155,155,145,150,10371.6,0
+CRIS.US,D,20171103,000000,152,157,147,156,7575.2,0
+CRIS.US,D,20171106,000000,155,158,150.5,151,7162.75,0
+CRIS.US,D,20171107,000000,148,150,126,127,29569.2,0
+CRIS.US,D,20171108,000000,128,137.6,128,134,13870,0
+CRIS.US,D,20171109,000000,139,143,131.02,135,12376.6,0
+CRIS.US,D,20171110,000000,135,143.5,120,123,38564.4,0
+CRIS.US,D,20171113,000000,121,121,99.02,103,33099.7,0
+CRIS.US,D,20171114,000000,100,103.96,88.89,96.81,22720.4,0
+CRIS.US,D,20171115,000000,96.91,114,96,99.044,21090.95,0
+CRIS.US,D,20171116,000000,100,102,90,93.22,23873.05,0
+CRIS.US,D,20171117,000000,94.45,94.85,87.75,88.15,21014.55,0
+CRIS.US,D,20171120,000000,89.61,96,88,88.94,45128.45,0
+CRIS.US,D,20171121,000000,90.85,92,86,88.55,16435.8,0
+CRIS.US,D,20171122,000000,90.38,92,89,89.32,18878.45,0
+CRIS.US,D,20171124,000000,90.62,90.63,87.5,89.84,8727.2,0
+CRIS.US,D,20171127,000000,89.46,90,83.5,85.33,20008.15,0
+CRIS.US,D,20171128,000000,87,87,83,84.48,11298.25,0
+CRIS.US,D,20171129,000000,82.95,84.45,79.11,80.29,24136.65,0
+CRIS.US,D,20171130,000000,81.01,83.99,78.79,79.53,20381.75,0
+CRIS.US,D,20171201,000000,80,89.76,80,88,52588.1,0
+CRIS.US,D,20171204,000000,90.5,90.5,82.2,82.5,32825.65,0
+CRIS.US,D,20171205,000000,84,87.98,83,85.04,31627.2,0
+CRIS.US,D,20171206,000000,86.92,87,80.5,81.8,21751.95,0
+CRIS.US,D,20171207,000000,82.52,84.5,78.47,83.94,20839,0
+CRIS.US,D,20171208,000000,85,85,81,83.92,17440.45,0
+CRIS.US,D,20171211,000000,84.89,87.73,80.61,82,19134.45,0
+CRIS.US,D,20171212,000000,82.6,85.91,80.3,81.87,14948.55,0
+CRIS.US,D,20171213,000000,81.7,83.5,79,82.92,13143.15,0
+CRIS.US,D,20171214,000000,83.1,84,79.64,80.08,7567.7,0
+CRIS.US,D,20171215,000000,79.77,80,76,77,27476.45,0
+CRIS.US,D,20171218,000000,77.35,81.6,77.35,78.28,9666.6,0
+CRIS.US,D,20171219,000000,79,81.5,77,77.24,10472.45,0
+CRIS.US,D,20171220,000000,78,79.94,76.28,76.87,9331,0
+CRIS.US,D,20171221,000000,76.6,79.62,75,76.99,10406.35,0
+CRIS.US,D,20171222,000000,78.12,78.98,74.51,74.97,15040.5,0
+CRIS.US,D,20171226,000000,75,77,74.2,74.21,7879.85,0
+CRIS.US,D,20171227,000000,74,75.99,68.67,69,18779.65,0
+CRIS.US,D,20171228,000000,70,74,69.69,73,17039,0
+CRIS.US,D,20171229,000000,73.99,73.99,69.51,70,16041.15,0
+CRIS.US,D,20180102,000000,71,76.99,70,74.99,17537.1,0
+CRIS.US,D,20180103,000000,75,76.55,73.01,74,5756.75,0
+CRIS.US,D,20180104,000000,75.72,75.74,70.5,73.41,13178.2,0
+CRIS.US,D,20180105,000000,74.9,75.9,72.35,73,7091.1,0
+CRIS.US,D,20180108,000000,73,75,68,68.02,23750.9,0
+CRIS.US,D,20180109,000000,69.96,70.9,67.02,67.8,10324.05,0
+CRIS.US,D,20180110,000000,68.22,71,67.15,69,18852.3,0
+CRIS.US,D,20180111,000000,70,72.7,69,70.13,15582.65,0
+CRIS.US,D,20180112,000000,70.96,75.99,69.372,73.54,20048.25,0
+CRIS.US,D,20180116,000000,74,81.6,73.99,75.55,32286.9,0
+CRIS.US,D,20180117,000000,77,79.89,71.02,72,22457.95,0
+CRIS.US,D,20180118,000000,72.63,73,67,69.37,17950.3,0
+CRIS.US,D,20180119,000000,70,71.75,68.01,70,10536.35,0
+CRIS.US,D,20180122,000000,71,72.9,68.51,69.05,12339.8,0
+CRIS.US,D,20180123,000000,69.82,75.9,68.3,74.94,25561.45,0
+CRIS.US,D,20180124,000000,75.6,76,70.51,71,16328.2,0
+CRIS.US,D,20180125,000000,72,72.65,70,70.01,9743.1,0
+CRIS.US,D,20180126,000000,70.36,72,69.7,70.78,9232.65,0
+CRIS.US,D,20180129,000000,71,72,68.55,69.61,12793.6,0
+CRIS.US,D,20180130,000000,70,70.26,67,67.47,12321.2,0
+CRIS.US,D,20180131,000000,67.45,67.45,60.79,61.71,27102.65,0
+CRIS.US,D,20180201,000000,62.5,64.89,59.06,59.97,19624.3,0
+CRIS.US,D,20180202,000000,60,61,57.09,59.42,12502.55,0
+CRIS.US,D,20180205,000000,59.42,61,56,56.17,9538.6,0
+CRIS.US,D,20180206,000000,56,58.5,53.72,57.8,17427.15,0
+CRIS.US,D,20180207,000000,57.79,60.2,56,57.88,9449.05,0
+CRIS.US,D,20180208,000000,58,59,54.76,55.1,9700.55,0
+CRIS.US,D,20180209,000000,56.27,56.27,48.1,51.86,20824.4,0
+CRIS.US,D,20180212,000000,52.53,56,51,55,10252,0
+CRIS.US,D,20180213,000000,55,56,52,53.02,9449.5,0
+CRIS.US,D,20180214,000000,53.69,55.25,52,54,6207.3,0
+CRIS.US,D,20180215,000000,55,59,54,55.36,20925.5,0
+CRIS.US,D,20180216,000000,55.91,57,54.14,54.6,9082.4,0
+CRIS.US,D,20180220,000000,54.5,56.49,54,54.27,9389.55,0
+CRIS.US,D,20180221,000000,54.69,56.9,53,53.39,8535.05,0
+CRIS.US,D,20180222,000000,54,54.39,49.01,49.77,17402.05,0
+CRIS.US,D,20180223,000000,50,51.99,47,49.91,13248.6,0
+CRIS.US,D,20180226,000000,50.46,52.5,48.01,49,9950.5,0
+CRIS.US,D,20180227,000000,49.34,51,48,48.51,30957.4,0
+CRIS.US,D,20180228,000000,48.98,50.9,47,49.5,7461.8,0
+CRIS.US,D,20180301,000000,49,50.03,47.5,48.13,9729.95,0
+CRIS.US,D,20180302,000000,48.67,52.71,47.02,52.35,15998.6,0
+CRIS.US,D,20180305,000000,56,63.8,53.88,59.4,49249.9,0
+CRIS.US,D,20180306,000000,63,63.5,55.4,59.51,38007.85,0
+CRIS.US,D,20180307,000000,59.27,59.69,56,56.79,14360.25,0
+CRIS.US,D,20180308,000000,63.5,75,62,74.5,121746.6,0
+CRIS.US,D,20180309,000000,73.5,84.99,72,83.01,65248.35,0
+CRIS.US,D,20180312,000000,85,104,83.504,98.01,124439.1,0
+CRIS.US,D,20180313,000000,98,99.28,81.74,82.32,57078.4,0
+CRIS.US,D,20180314,000000,84.67,84.77,71.79,80.64,53123.35,0
+CRIS.US,D,20180315,000000,80.01,82,76,77.01,11202.65,0
+CRIS.US,D,20180316,000000,78,78,73.1,74.3,28444.5,0
+CRIS.US,D,20180319,000000,74.3,75,68.2,73,20092.55,0
+CRIS.US,D,20180320,000000,74,74.31,69.12,70.59,14577,0
+CRIS.US,D,20180321,000000,71.97,82,71.2,80.58,37933.6,0
+CRIS.US,D,20180322,000000,80,80.9,76,76.11,18263.5,0
+CRIS.US,D,20180323,000000,75.2,75.87,71,71,18270,0
+CRIS.US,D,20180326,000000,68.88,69.6,65.01,68.01,22244,0
+CRIS.US,D,20180327,000000,68,71,66,66.81,13507.4,0
+CRIS.US,D,20180328,000000,67.14,67.53,63.04,67.32,10242.3,0
+CRIS.US,D,20180329,000000,68,68,64,65.33,12986.6,0
+CRIS.US,D,20180402,000000,65.5,65.5,56.2,56.63,29036.1,0
+CRIS.US,D,20180403,000000,58.37,60,56,56.29,16770.85,0
+CRIS.US,D,20180404,000000,56,58.96,52.32,57.19,16054.05,0
+CRIS.US,D,20180405,000000,57.76,58.49,55.01,57.06,12513.3,0
+CRIS.US,D,20180406,000000,56,58.83,53.01,53.5,14580.2,0
+CRIS.US,D,20180409,000000,54.25,55,50.55,50.82,15417.85,0
+CRIS.US,D,20180410,000000,51.03,69.11,50,66.51,39306.3,0
+CRIS.US,D,20180411,000000,63.89,70,60,63.89,22127.1,0
+CRIS.US,D,20180412,000000,63.55,65,61.1,63.23,13135.2,0
+CRIS.US,D,20180413,000000,63.09,63.25,60,60.61,12280.25,0
+CRIS.US,D,20180416,000000,61,62.7,59,60.38,9633.4,0
+CRIS.US,D,20180417,000000,61,64.69,59.36,62.47,15748.3,0
+CRIS.US,D,20180418,000000,63.25,63.25,58.21,60.24,9905.35,0
+CRIS.US,D,20180419,000000,60,60.98,58.1,58.83,5725.8,0
+CRIS.US,D,20180420,000000,58.83,58.83,56.11,56.34,5389.95,0
+CRIS.US,D,20180423,000000,57,57.4,54,54.16,7970.5,0
+CRIS.US,D,20180424,000000,55,55.65,52,53,9543.8,0
+CRIS.US,D,20180425,000000,53,54.79,52,54.08,5012.1,0
+CRIS.US,D,20180426,000000,55,56.9,53.18,55.81,8130.4,0
+CRIS.US,D,20180427,000000,57,57,52.5,52.98,7802.5,0
+CRIS.US,D,20180430,000000,54,55,52.17,53.38,7608.8,0
+CRIS.US,D,20180501,000000,54.89,58,52.75,57.5,9698.05,0
+CRIS.US,D,20180502,000000,59.4,59.4,55.5,56.26,10662.45,0
+CRIS.US,D,20180503,000000,56,56,50,50.13,26728.05,0
+CRIS.US,D,20180504,000000,50.25,52,50,50.19,13031.05,0
+CRIS.US,D,20180507,000000,51.65,52.5,50,50.69,10248.65,0
+CRIS.US,D,20180508,000000,51,51,48.5,49,13174.35,0
+CRIS.US,D,20180509,000000,50,50.99,48.59,50.8,10029.8,0
+CRIS.US,D,20180510,000000,51,52.99,49.77,51.86,8169.05,0
+CRIS.US,D,20180511,000000,51.93,54,51.1,52.34,10330.15,0
+CRIS.US,D,20180514,000000,53,62,52,60.51,32329.75,0
+CRIS.US,D,20180515,000000,61,62,55.56,56.47,15411.95,0
+CRIS.US,D,20180516,000000,57,58.3,52.27,56.37,9062.05,0
+CRIS.US,D,20180517,000000,55.73,58,53.6,54.99,5925.35,0
+CRIS.US,D,20180518,000000,56.54,56.9,54.24,55.32,7516.5,0
+CRIS.US,D,20180521,000000,55,55.38,50.2,51.3,16633.85,0
+CRIS.US,D,20180522,000000,51,54.6,51,53.37,8816.25,0
+CRIS.US,D,20180523,000000,51,51.8,45,45.58,47957.25,0
+CRIS.US,D,20180524,000000,47.85,48,41.3,43.79,16313.75,0
+CRIS.US,D,20180525,000000,44,46,42.11,45.02,12909.7,0
+CRIS.US,D,20180529,000000,46,47.98,45,45.87,12994.3,0
+CRIS.US,D,20180530,000000,49,54,44,45.6,43692.55,0
+CRIS.US,D,20180531,000000,49.6,66.648,48.4,55.6,238112.55,0
+CRIS.US,D,20180601,000000,55.6,56.8,48.4,49.8,48701,0
+CRIS.US,D,20180604,000000,49.6,49.8,47.4,49.6,21152.15,0
+CRIS.US,D,20180605,000000,49.6,50.352,45,47.6,33728,0
+CRIS.US,D,20180606,000000,47.6,48.546,46.8,47.8,15046.1,0
+CRIS.US,D,20180607,000000,47.8,47.8,44,45.2,18630.1,0
+CRIS.US,D,20180608,000000,45.4,47.18,44.472,46,10225.95,0
+CRIS.US,D,20180611,000000,45.8,47.2,44.4,47.2,15761.9,0
+CRIS.US,D,20180612,000000,46.6,47.6,45,47,8515.35,0
+CRIS.US,D,20180613,000000,47,47.8,46.2,47.2,6145.75,0
+CRIS.US,D,20180614,000000,47.2,48.6,45.8,47.2,14224.7,0
+CRIS.US,D,20180615,000000,46.8,48.6,45.8,48.4,20782.65,0
+CRIS.US,D,20180618,000000,47.8,48.2,45.6,47.4,13443.25,0
+CRIS.US,D,20180619,000000,47,47.084,45.2,45.6,7834.85,0
+CRIS.US,D,20180620,000000,45.6,47,45,46,10892.9,0
+CRIS.US,D,20180621,000000,46,46.4,41.8,42.8,31255.5,0
+CRIS.US,D,20180622,000000,42.6,44.4,40.6,41.6,162268.15,0
+CRIS.US,D,20180625,000000,41.6,41.764,37.8,39,24822.65,0
+CRIS.US,D,20180626,000000,39,40.4,37.2,38.8,18446.45,0
+CRIS.US,D,20180627,000000,38.8,39.6,37,37.6,15443.95,0
+CRIS.US,D,20180628,000000,37.8,37.8,35.262,36.2,11335.2,0
+CRIS.US,D,20180629,000000,36.6,37.372,34,34.6,18366.8,0
+CRIS.US,D,20180702,000000,34,34.6,32.4,33,14664.55,0
+CRIS.US,D,20180703,000000,33,34,31.4,32.2,14262.75,0
+CRIS.US,D,20180705,000000,32.4,33.8,31.6,33.4,12558.25,0
+CRIS.US,D,20180706,000000,33,35.38,33,35,11191.85,0
+CRIS.US,D,20180709,000000,35.4,37.918,35,37,16995.65,0
+CRIS.US,D,20180710,000000,37.4,39,35.2,35.6,22663.2,0
+CRIS.US,D,20180711,000000,35.6,37.6,35.6,36.8,7274.9,0
+CRIS.US,D,20180712,000000,37,37.8,36.2,37.4,7436.15,0
+CRIS.US,D,20180713,000000,37.2,39.4,37,38,11759.7,0
+CRIS.US,D,20180716,000000,38.2,38.8,37.412,38,7018.15,0
+CRIS.US,D,20180717,000000,37.8,39.348,35,35,11207.5,0
+CRIS.US,D,20180718,000000,35,37.2,33.4,33.8,7304,0
+CRIS.US,D,20180719,000000,33.8,34.6,33.4,33.4,4968.3,0
+CRIS.US,D,20180720,000000,34,34.8,34,34.6,4712.75,0
+CRIS.US,D,20180723,000000,34.8,36,34.6,35.4,5581.4,0
+CRIS.US,D,20180724,000000,35.6,36.798,34.8,35.2,8696.8,0
+CRIS.US,D,20180725,000000,35.2,35.756,34.2,34.8,5479.75,0
+CRIS.US,D,20180726,000000,34.8,36,34,34.4,5421.1,0
+CRIS.US,D,20180727,000000,34.4,35.198,33.2,33.4,9707.95,0
+CRIS.US,D,20180730,000000,33.4,34.8,33,33.2,10050.6,0
+CRIS.US,D,20180731,000000,33,33.2,31.4,31.4,21535.15,0
+CRIS.US,D,20180801,000000,32,39.2,31.6,38.8,37057.5,0
+CRIS.US,D,20180802,000000,41.8,41.98,32.2,33.4,58424,0
+CRIS.US,D,20180803,000000,33.4,35.4,33,35,12474.15,0
+CRIS.US,D,20180806,000000,35,35,32.486,33.2,12155.85,0
+CRIS.US,D,20180807,000000,33.6,34.2,32.82,34,7928.55,0
+CRIS.US,D,20180808,000000,34,34,31.6,32,12935.35,0
+CRIS.US,D,20180809,000000,32.2,33.198,31.6,32,12459.2,0
+CRIS.US,D,20180810,000000,31.8,32.598,31.4,32.2,7265.95,0
+CRIS.US,D,20180813,000000,32,32.4,31.4,31.6,10433.45,0
+CRIS.US,D,20180814,000000,31.6,32,30.6,30.6,7133.65,0
+CRIS.US,D,20180815,000000,30.6,30.8,28,28.8,12889.4,0
+CRIS.US,D,20180816,000000,28.8,29.38,28,28.6,8496.5,0
+CRIS.US,D,20180817,000000,28.8,29.8,28.6,29,3552.75,0
+CRIS.US,D,20180820,000000,29.4,29.8,28.4,28.8,3365.8,0
+CRIS.US,D,20180821,000000,28.8,29.404,27.2,29.2,11177.8,0
+CRIS.US,D,20180822,000000,29.4,30,29,29.6,5968.4,0
+CRIS.US,D,20180823,000000,29.4,29.8,28.4,28.4,3636.9,0
+CRIS.US,D,20180824,000000,28.4,29.4,28,29.2,10757.7,0
+CRIS.US,D,20180827,000000,29.2,29.4,27.6,27.6,11855.85,0
+CRIS.US,D,20180828,000000,27.8,28.4,27.4,28,8743.95,0
+CRIS.US,D,20180829,000000,27.8,30.598,27.6,28.8,14320.9,0
+CRIS.US,D,20180830,000000,28.8,30.2,28.8,28.8,12224.25,0
+CRIS.US,D,20180831,000000,29,36,29,34,42673.9,0
+CRIS.US,D,20180904,000000,35,37.4,33,33.4,30978.4,0
+CRIS.US,D,20180905,000000,34,34,32,32.8,8141.55,0
+CRIS.US,D,20180906,000000,32.8,32.8,29.2,29.4,16874.7,0
+CRIS.US,D,20180907,000000,29.8,32.318,29.4,30,6611.85,0
+CRIS.US,D,20180910,000000,30,30.6,29.2,29.6,6230.45,0
+CRIS.US,D,20180911,000000,29.8,30,29,29.4,5954.75,0
+CRIS.US,D,20180912,000000,29.2,30.2,28.5,30,7492.75,0
+CRIS.US,D,20180913,000000,30,32.2,29.62,32,13344.8,0
+CRIS.US,D,20180914,000000,32,33.6,30,32.4,9962.9,0
+CRIS.US,D,20180917,000000,32,33.912,32,33,6579.1,0
+CRIS.US,D,20180918,000000,33.4,34.6,33,33,7299.45,0
+CRIS.US,D,20180919,000000,33,34.2,32.2,33,9294.35,0
+CRIS.US,D,20180920,000000,33.4,33.6,31.4,32.4,6190.45,0
+CRIS.US,D,20180921,000000,32.2,33.114,31.6,32.4,6234.1,0
+CRIS.US,D,20180924,000000,32.4,33.18,31.558,32.4,3871.4,0
+CRIS.US,D,20180925,000000,32.8,33.198,31.4,31.8,5846.05,0
+CRIS.US,D,20180926,000000,31.8,33,31.8,32.4,6207.85,0
+CRIS.US,D,20180927,000000,32.4,35.6,32.4,34.6,17444.7,0
+CRIS.US,D,20180928,000000,34.4,37,34.4,35.6,25294.95,0
+CRIS.US,D,20181001,000000,35.8,36.4,33.8,35.8,8722.7,0
+CRIS.US,D,20181002,000000,36,37,35,35.2,11896.65,0
+CRIS.US,D,20181003,000000,35.6,38.8,34,38,23437.6,0
+CRIS.US,D,20181004,000000,40,42.4,36,37,40203.25,0
+CRIS.US,D,20181005,000000,36.6,37.8,35.6,37,6880.55,0
+CRIS.US,D,20181008,000000,37.2,39.8,37,38.2,9651.35,0
+CRIS.US,D,20181009,000000,38.4,40.8,38.4,39.2,9806.2,0
+CRIS.US,D,20181010,000000,39.2,40.4,38.6,38.6,11856.9,0
+CRIS.US,D,20181011,000000,38,39.6,36.18,37.2,9846.25,0
+CRIS.US,D,20181012,000000,38,38.8,37.2,37.8,7498.25,0
+CRIS.US,D,20181015,000000,38,41.856,37.55,41.2,15185.5,0
+CRIS.US,D,20181016,000000,41.4,47.4,41.4,43.4,35690.4,0
+CRIS.US,D,20181017,000000,43.4,46,43,45,12991.3,0
+CRIS.US,D,20181018,000000,44.8,46,39.6,41.8,19664.6,0
+CRIS.US,D,20181019,000000,41.8,42.8,40.93,41.2,8948.1,0
+CRIS.US,D,20181022,000000,41.8,43.6,37.2,38.4,19521.95,0
+CRIS.US,D,20181023,000000,38,38,35.2,36.2,9828.1,0
+CRIS.US,D,20181024,000000,36,37.42,30,31.4,12379.6,0
+CRIS.US,D,20181025,000000,32,33.238,31.6,32.2,8108.45,0
+CRIS.US,D,20181026,000000,32.2,33.8,31.2,33.8,6455.3,0
+CRIS.US,D,20181029,000000,34.2,34.2,31.2,31.2,11180.8,0
+CRIS.US,D,20181030,000000,31.2,32.6,30,30.8,7367.25,0
+CRIS.US,D,20181031,000000,30.8,33,30,32.6,7283.45,0
+CRIS.US,D,20181101,000000,32.8,39.2,31.8,39,49555.25,0
+CRIS.US,D,20181102,000000,39,40.4,34.2,34.4,23312.5,0
+CRIS.US,D,20181105,000000,35,35,31.6,32,14682.6,0
+CRIS.US,D,20181106,000000,32.2,32.8,30.6,32,14147.95,0
+CRIS.US,D,20181107,000000,32,32.444,30.8,31.8,7643.4,0
+CRIS.US,D,20181108,000000,31.6,34.29,31.002,33.4,17890.4,0
+CRIS.US,D,20181109,000000,33,33.014,30.6,31.2,11004.2,0
+CRIS.US,D,20181112,000000,31.2,31.202,29,29,16632.6,0
+CRIS.US,D,20181113,000000,29.4,30.4,29,29.4,4146.4,0
+CRIS.US,D,20181114,000000,29.6,29.8,27.8,28.2,9802.55,0
+CRIS.US,D,20181115,000000,27.8,29,27.2,29,9991.95,0
+CRIS.US,D,20181116,000000,30.4,30.4,28.412,29.6,10893.2,0
+CRIS.US,D,20181119,000000,29,29.4,27.8,28.8,4062.45,0
+CRIS.US,D,20181120,000000,28.6,28.6,27.6,28.2,6011.25,0
+CRIS.US,D,20181121,000000,28,29,25.6,25.6,14893.9,0
+CRIS.US,D,20181123,000000,25.6,26,25,25,19575.7,0
+CRIS.US,D,20181126,000000,25,25,21.2,21.8,32283.4,0
+CRIS.US,D,20181127,000000,21.8,22.7,19,19.11,40118.85,0
+CRIS.US,D,20181128,000000,18.6,19.11,18,18.452,30356.55,0
+CRIS.US,D,20181129,000000,18.2,19.358,18.2,18.4,18490.6,0
+CRIS.US,D,20181130,000000,19,19.07,16.284,17.152,22290,0
+CRIS.US,D,20181203,000000,17.96,18,16.696,17.068,10232.1,0
+CRIS.US,D,20181204,000000,16.8,17.518,15.598,15.6,24601.4,0
+CRIS.US,D,20181206,000000,15.488,15.6,14.6,14.94,14058.6,0
+CRIS.US,D,20181207,000000,14.822,15.894,14.6,15.022,34314.55,0
+CRIS.US,D,20181210,000000,15.8,16,13.674,13.776,21462.05,0
+CRIS.US,D,20181211,000000,15,15,12,12.402,34302.05,0
+CRIS.US,D,20181212,000000,12.4,15.5,12.4,15.066,124973.25,0
+CRIS.US,D,20181213,000000,13.896,16.9,13.896,16,55863,0
+CRIS.US,D,20181214,000000,16.18,16.918,15.4,16.798,37427.65,0
+CRIS.US,D,20181217,000000,17.2,17.98,14.8,16.4,26575.55,0
+CRIS.US,D,20181218,000000,16.452,16.452,15.174,15.6,7153.6,0
+CRIS.US,D,20181219,000000,15.4,16.3564,14.55,15.6,26870.05,0
+CRIS.US,D,20181220,000000,15.6,16.198,15.002,15.4,7540.4,0
+CRIS.US,D,20181221,000000,15.4,15.6,14.6,15.2,37559.2,0
+CRIS.US,D,20181224,000000,14.8,15.8,14.08,14.6,9927.25,0
+CRIS.US,D,20181226,000000,14.6,15.6,14,15.2,13736.4,0
+CRIS.US,D,20181227,000000,15.142,15.402,14.42,14.8,11414.25,0
+CRIS.US,D,20181228,000000,14.83,15.4,14.551,15.158,12940.55,0
+CRIS.US,D,20181231,000000,15.2,15.2,13.212,13.796,27383.85,0
+CRIS.US,D,20190102,000000,13.82,16.552,13.6,16.424,35223.2,0
+CRIS.US,D,20190103,000000,17.4,17.56,15.52,15.6,9449,0
+CRIS.US,D,20190104,000000,16.1,18.796,15.836,17.544,20493.9,0
+CRIS.US,D,20190107,000000,18.4,22,18.2,19,26717.5,0
+CRIS.US,D,20190108,000000,19,20.4,18.22,18.8,10213.45,0
+CRIS.US,D,20190109,000000,19.096,22,19.096,21.6,16216.75,0
+CRIS.US,D,20190110,000000,21.6,22.2,19.5,19.6,15811.05,0
+CRIS.US,D,20190111,000000,20.2,20.782,18.4,19,14643,0
+CRIS.US,D,20190114,000000,18.602,19.798,17.8128,19.2,8778.75,0
+CRIS.US,D,20190115,000000,19.554,19.97,18.404,19.8,6797.75,0
+CRIS.US,D,20190116,000000,19.8,23.4,18.9,21.6,23681.15,0
+CRIS.US,D,20190117,000000,21.6,23,21,22.2,8763.4,0
+CRIS.US,D,20190118,000000,22.2,23.8,22.2,23.2,9179.05,0
+CRIS.US,D,20190122,000000,22.6,23,21.4,21.4,8677.15,0
+CRIS.US,D,20190123,000000,21.8,22.156,20.4,21.4,10123.65,0
+CRIS.US,D,20190124,000000,23,29,23,26.4,52501.75,0
+CRIS.US,D,20190125,000000,25.6,27,24.4,25.4,26528.45,0
+CRIS.US,D,20190128,000000,25,25.8,21.4,22.6,23979.8,0
+CRIS.US,D,20190129,000000,22.8,24.2,22,23,8440.95,0
+CRIS.US,D,20190130,000000,23,23.6,22.4,23,4757.5,0
+CRIS.US,D,20190131,000000,23,23.6,22.6,23.4,12165,0
+CRIS.US,D,20190201,000000,23.6,24.8,23,24.6,8441.4,0
+CRIS.US,D,20190204,000000,24.6,25.4,24.23,24.4,6450.6,0
+CRIS.US,D,20190205,000000,24.6,25,23,23,7293.95,0
+CRIS.US,D,20190206,000000,23,23.8,22.8,23.2,4552.75,0
+CRIS.US,D,20190207,000000,24.4,24.4,21.6,22.6,5538.4,0
+CRIS.US,D,20190208,000000,22.6,22.6,20.4,21.2,9572.15,0
+CRIS.US,D,20190211,000000,21.2,22,20.8,21,7533.1,0
+CRIS.US,D,20190212,000000,21,22.8,20.922,21.6,6575.6,0
+CRIS.US,D,20190213,000000,21.8,22,21,21.8,6556.45,0
+CRIS.US,D,20190214,000000,21.8,21.8,19.8,20.8,12572.75,0
+CRIS.US,D,20190215,000000,20.6,22,20.4,20.8,6005.8,0
+CRIS.US,D,20190219,000000,20.8,22,20.6,22,7387.9,0
+CRIS.US,D,20190220,000000,22,23.6,21,22.4,11323.6,0
+CRIS.US,D,20190221,000000,22.6,23.2,21.4,22.6,2854.05,0
+CRIS.US,D,20190222,000000,22.6,22.8,21.4,21.8,4138.9,0
+CRIS.US,D,20190225,000000,22.2,22.4,21.8,22.2,5158.05,0
+CRIS.US,D,20190226,000000,22.2,22.998,22.2,22.2,4933.05,0
+CRIS.US,D,20190227,000000,22.2,22.788,21.4,21.6,4691.4,0
+CRIS.US,D,20190228,000000,21.6,23,20.4,21,9272.15,0
+CRIS.US,D,20190301,000000,21,22,20.8,21.2,7353.4,0
+CRIS.US,D,20190304,000000,22,22.974,21.708,22.6,7572.05,0
+CRIS.US,D,20190305,000000,22.8,23,22.328,23,5513.4,0
+CRIS.US,D,20190306,000000,22.8,23,22,22,3686.8,0
+CRIS.US,D,20190307,000000,22.2,22.6,21.2,22.2,2754.95,0
+CRIS.US,D,20190308,000000,21.8,22.2,20.8,21.2,4057.15,0
+CRIS.US,D,20190311,000000,21.6,22.4,21.2,22.4,3820.5,0
+CRIS.US,D,20190312,000000,22.2,23,21.684,22.6,6425.75,0
+CRIS.US,D,20190313,000000,22.8,26,22.6,25.8,21115.3,0
+CRIS.US,D,20190314,000000,25.8,30.2,25.4,29.4,37183.9,0
+CRIS.US,D,20190315,000000,29.6,30,27.2,29,13046,0
+CRIS.US,D,20190318,000000,28.6,30,26.4,28.2,20927.95,0
+CRIS.US,D,20190319,000000,28.6,29.4,28,29.2,4765.5,0
+CRIS.US,D,20190320,000000,29,29,27.4,27.6,6956.95,0
+CRIS.US,D,20190321,000000,27.6,28.8,26.6,27.4,12206.4,0
+CRIS.US,D,20190322,000000,27.4,28.8,27.2,28.6,5359,0
+CRIS.US,D,20190325,000000,52.8,53,35.4,37.8,994576.75,0
+CRIS.US,D,20190326,000000,36.8,41.8,35.2,40.2,141239.4,0
+CRIS.US,D,20190327,000000,40.4,41.598,37.6,40,55347.65,0
+CRIS.US,D,20190328,000000,39.4,40.6,38,38.4,30389.65,0
+CRIS.US,D,20190329,000000,38.6,40.4,38.4,39.8,30564.8,0
+CRIS.US,D,20190401,000000,39,44.4,39,43.6,77333.85,0
+CRIS.US,D,20190402,000000,43.6,43.6,41.2,43.4,18744.6,0
+CRIS.US,D,20190403,000000,43.8,45,42.8,44.8,25856.2,0
+CRIS.US,D,20190404,000000,45,46,43.4,44.2,19991.65,0
+CRIS.US,D,20190405,000000,44.6,46.802,43.4,45.6,17897.3,0
+CRIS.US,D,20190408,000000,45,47.4,44.8,47,18399.5,0
+CRIS.US,D,20190409,000000,47,47.338,43.4,44.4,18979.3,0
+CRIS.US,D,20190410,000000,44.2,44.8,41.4,42.4,30900.3,0
+CRIS.US,D,20190411,000000,41.8,42.4,40,40.6,17619,0
+CRIS.US,D,20190412,000000,41,42,40.2,41.4,6842.35,0
+CRIS.US,D,20190415,000000,41,41.8,36.6,37.8,21925.75,0
+CRIS.US,D,20190416,000000,37.8,39.2,37.5,38.8,5443.35,0
+CRIS.US,D,20190417,000000,39,39,36.4,36.4,14601.15,0
+CRIS.US,D,20190418,000000,36.4,37,35.4,35.4,7422.25,0
+CRIS.US,D,20190422,000000,35.6,36,34,35,7875.45,0
+CRIS.US,D,20190423,000000,35.6,37,34,36.8,4590.85,0
+CRIS.US,D,20190424,000000,36.2,37.4,35.2,35.6,5437.5,0
+CRIS.US,D,20190425,000000,35.4,36,34.6,35.6,2198.45,0
+CRIS.US,D,20190426,000000,35.2,36.874,34.558,35.6,4713.1,0
+CRIS.US,D,20190429,000000,36,36.8,35,36.4,2131.15,0
+CRIS.US,D,20190430,000000,36.4,38.872,35.6,37.6,6378.5,0
+CRIS.US,D,20190501,000000,37.6,37.6,35.376,36.6,2493.8,0
+CRIS.US,D,20190502,000000,36.8,36.8,35,36,4246.8,0
+CRIS.US,D,20190503,000000,36,37.8,35.038,37.6,8147.45,0
+CRIS.US,D,20190506,000000,37.2,39.65,36.812,38.6,8180.9,0
+CRIS.US,D,20190507,000000,39,39.8,38,38.8,4658,0
+CRIS.US,D,20190508,000000,38.4,39,37,38.3,4137.95,0
+CRIS.US,D,20190509,000000,37.6,38.5,37,37.8,1783.1,0
+CRIS.US,D,20190510,000000,37.4,39.2,35.6,36.6,10691.85,0
+CRIS.US,D,20190513,000000,35.4,37.806,35,37,5723.25,0
+CRIS.US,D,20190514,000000,37,38.78,36.2,38.2,4595.2,0
+CRIS.US,D,20190515,000000,37,37.798,35.778,36.4,7558.5,0
+CRIS.US,D,20190516,000000,36.4,37,35.2,36.4,8431.1,0
+CRIS.US,D,20190517,000000,36.2,36.2,32.1,32.8,16582.35,0
+CRIS.US,D,20190520,000000,32.6,33,30,30.4,12209.7,0
+CRIS.US,D,20190521,000000,30.6,31.34,28.8,31,9457.65,0
+CRIS.US,D,20190522,000000,30.6,31.8,30.18,31.4,5350.55,0
+CRIS.US,D,20190523,000000,30.6,31,28.4,30.8,5995.2,0
+CRIS.US,D,20190524,000000,30.6,30.6,29.2,29.6,2759.4,0
+CRIS.US,D,20190528,000000,30,30.454,27,27.2,11994.1,0
+CRIS.US,D,20190529,000000,27,28,27,27.8,3602,0
+CRIS.US,D,20190530,000000,27.8,30.2,27.8,29.6,4462.8,0
+CRIS.US,D,20190531,000000,29,29,26.4,28,3117.9,0
+CRIS.US,D,20190603,000000,27.8,29.4,27.6,28.6,2256.45,0
+CRIS.US,D,20190604,000000,28.8,29.4,26.782,28.6,1642.75,0
+CRIS.US,D,20190605,000000,28.6,30.2,28.552,30,3234.15,0
+CRIS.US,D,20190606,000000,30,30,27.4,28.8,3297.85,0
+CRIS.US,D,20190607,000000,28.6,30,27.74,28.6,1199.8,0
+CRIS.US,D,20190610,000000,29,29.8,28.514,29,2286.3,0
+CRIS.US,D,20190611,000000,29,29,26.2,28.2,5814.5,0
+CRIS.US,D,20190612,000000,27.8,28.6,26.136,28,9308.65,0
+CRIS.US,D,20190613,000000,28,29.4,27.4,28.6,3512.6,0
+CRIS.US,D,20190614,000000,28.6,31.4,28.6,29.2,6536.95,0
+CRIS.US,D,20190617,000000,29.4,31.2,28.8,30,4272.15,0
+CRIS.US,D,20190618,000000,30.6,31.4,30,31.4,4195.85,0
+CRIS.US,D,20190619,000000,31.4,33.7,31.4,32.2,8343.45,0
+CRIS.US,D,20190620,000000,32.4,34,31,33.198,9732,0
+CRIS.US,D,20190621,000000,33.6,33.8,31.4,32.6,8816.15,0
+CRIS.US,D,20190624,000000,32.2,34.2,31.8,32.6,5272.7,0
+CRIS.US,D,20190625,000000,33.4,34.4,32.6,34,5430.25,0
+CRIS.US,D,20190626,000000,34.4,36.6,34.4,35.6,7510.5,0
+CRIS.US,D,20190627,000000,35.2,37,35.2,36.6,5606.1,0
+CRIS.US,D,20190628,000000,37,37.812,35.2,37.2,10171.65,0
+CRIS.US,D,20190701,000000,37.4,37.4,36.2,36.6,2935.15,0
+CRIS.US,D,20190702,000000,36.4,36.6,34,35.8,3770.7,0
+CRIS.US,D,20190703,000000,35.4,36.6,34,34.8,3771.75,0
+CRIS.US,D,20190705,000000,34.6,36.5,34.6,35.8,3171.85,0
+CRIS.US,D,20190708,000000,36,36.8,36,36.6,3659.1,0
+CRIS.US,D,20190709,000000,36.4,37.9,35.602,37.2,6031.75,0
+CRIS.US,D,20190710,000000,37.6,40.8,37.6,40.8,11627.45,0
+CRIS.US,D,20190711,000000,40.6,46,40.406,44.8,27844.9,0
+CRIS.US,D,20190712,000000,44.8,46,43.1,45,12776.7,0
+CRIS.US,D,20190715,000000,44.4,49.4,44.2,49.2,15512.5,0
+CRIS.US,D,20190716,000000,50,57,48.2,56.6,59239.7,0
+CRIS.US,D,20190717,000000,56,58,47,47.2,47117.85,0
+CRIS.US,D,20190718,000000,47.6,49,42,45.2,30785.3,0
+CRIS.US,D,20190719,000000,45.2,46.2,43,46,14613.05,0
+CRIS.US,D,20190722,000000,46.8,50,45,50,16495.9,0
+CRIS.US,D,20190723,000000,50.4,53.394,48,48.6,12192.7,0
+CRIS.US,D,20190724,000000,48,49.2,47.02,48,7198.25,0
+CRIS.US,D,20190725,000000,47.8,47.8,45.2,46,5541.7,0
+CRIS.US,D,20190726,000000,45.8,47.6,45.018,46.8,4605.85,0
+CRIS.US,D,20190729,000000,46,47,43,43.8,8313.4,0
+CRIS.US,D,20190730,000000,44.2,46,44.2,44.2,7789.55,0
+CRIS.US,D,20190731,000000,44.2,49,44.178,45.4,11272.7,0
+CRIS.US,D,20190801,000000,45.4,49.71,45.4,46,19771.35,0
+CRIS.US,D,20190802,000000,46.2,48.362,45.8,47,4664.9,0
+CRIS.US,D,20190805,000000,46.6,48,44.4,46,6942.65,0
+CRIS.US,D,20190806,000000,45.8,47.8,43.618,46.4,7176.1,0
+CRIS.US,D,20190807,000000,45,45,35,36.2,30225.95,0
+CRIS.US,D,20190808,000000,36.2,38.968,35,35.4,11168.75,0
+CRIS.US,D,20190809,000000,35.2,37,34.2,36.4,9441.4,0
+CRIS.US,D,20190812,000000,36.2,37.87,34.8,37,4991.15,0
+CRIS.US,D,20190813,000000,37.4,39.6,36.6,38.8,8942.1,0
+CRIS.US,D,20190814,000000,38,38.6,36,37.2,4745.5,0
+CRIS.US,D,20190815,000000,37.2,39.2,36.4,39.2,8285.95,0
+CRIS.US,D,20190816,000000,39.2,41.4,38.2,40.2,6973.2,0
+CRIS.US,D,20190819,000000,40.6,41.6,39.8,41.2,11627.8,0
+CRIS.US,D,20190820,000000,41.2,43,41,42.2,9061.7,0
+CRIS.US,D,20190821,000000,42.4,43.6,40.2,40.4,6333.3,0
+CRIS.US,D,20190822,000000,40.8,42.6,40.36,41.8,5366.25,0
+CRIS.US,D,20190823,000000,41.2,41.8,40,40.6,2247.35,0
+CRIS.US,D,20190826,000000,40.8,42.8,38.2,40.8,4054.5,0
+CRIS.US,D,20190827,000000,37.8,39.8,37.4,37.8,14636.3,0
+CRIS.US,D,20190828,000000,37.8,39.4,37.6,38.2,2852.45,0
+CRIS.US,D,20190829,000000,38.8,40.2,37.6,37.6,2569.35,0
+CRIS.US,D,20190830,000000,37.8,39,37.6,38.4,1820.05,0
+CRIS.US,D,20190903,000000,37.8,38.6,37.6,38,2629.35,0
+CRIS.US,D,20190904,000000,38,38.6,37.6,38,4236.15,0
+CRIS.US,D,20190905,000000,38.6,38.6,36.8,37.6,3641.45,0
+CRIS.US,D,20190906,000000,37.6,38.6,36.4,37.6,5472.35,0
+CRIS.US,D,20190909,000000,37,38.6,36.4,37.6,3858.55,0
+CRIS.US,D,20190910,000000,37.8,39.4,36.8,39.2,3852.2,0
+CRIS.US,D,20190911,000000,39,40.8,38,39,5182.95,0
+CRIS.US,D,20190912,000000,38.4,40.4,38.4,40,1913.95,0
+CRIS.US,D,20190913,000000,40.1,41.7,39.4,41.4,5225.15,0
+CRIS.US,D,20190916,000000,40.6,43,40.244,42.4,4748.45,0
+CRIS.US,D,20190917,000000,42.4,43,41.576,41.8,2022.75,0
+CRIS.US,D,20190918,000000,42.4,42.4,39.8,42.2,3185.75,0
+CRIS.US,D,20190919,000000,42,45.2,41.718,45.2,9544.15,0
+CRIS.US,D,20190920,000000,45.2,50,45.1,49,22397.95,0
+CRIS.US,D,20190923,000000,50,51.18,49,50.8,20418.9,0
+CRIS.US,D,20190924,000000,49.8,51,45.42,48.8,11711.3,0
+CRIS.US,D,20190925,000000,48.8,50.8,47,49.8,6421,0
+CRIS.US,D,20190926,000000,49.2,51,47.51,50.2,7215.45,0
+CRIS.US,D,20190927,000000,50.8,50.8,45,47.6,7833.8,0
+CRIS.US,D,20190930,000000,47.4,48,40.6,44.8,8302.15,0
+CRIS.US,D,20191001,000000,44.4,46,44,44,2170.3,0
+CRIS.US,D,20191002,000000,44.2,44.8,40.6,43.2,8168.8,0
+CRIS.US,D,20191003,000000,43.2,44.6,41.2,43.8,7195.95,0
+CRIS.US,D,20191004,000000,43.6,45,42,43.8,2528.5,0
+CRIS.US,D,20191007,000000,44.8,46.2,42.8,45.2,4508.55,0
+CRIS.US,D,20191008,000000,44.8,46.6,44.8,46,2108.05,0
+CRIS.US,D,20191009,000000,46.6,46.8,41.002,43,5377.5,0
+CRIS.US,D,20191010,000000,42.6,43.8,41.184,41.4,4076.6,0
+CRIS.US,D,20191011,000000,42.6,43.4,40.6,41.6,6831.85,0
+CRIS.US,D,20191014,000000,41.2,43.4,40.802,41.8,1232.45,0
+CRIS.US,D,20191015,000000,41.8,43.6,40.8,41.8,3607.75,0
+CRIS.US,D,20191016,000000,41.6,43.4,41.6,43.2,1361.6,0
+CRIS.US,D,20191017,000000,43.2,43.2,41.5,42.8,2165.9,0
+CRIS.US,D,20191018,000000,43.318,43.4,42.2,42.8,1298.75,0
+CRIS.US,D,20191021,000000,42.6,43.4,41.2,41.2,3857.9,0
+CRIS.US,D,20191022,000000,41.4,42.8,38.296,39.4,6841.65,0
+CRIS.US,D,20191023,000000,39.6,40.74,38.6,40.2,4217.15,0
+CRIS.US,D,20191024,000000,40,40.4,38.6,39.8,1875,0
+CRIS.US,D,20191025,000000,39.8,39.8,38.6,39,4443.8,0
+CRIS.US,D,20191028,000000,39.2,40.8,39,40,4519.05,0
+CRIS.US,D,20191029,000000,40,43,39.622,42.8,6081.8,0
+CRIS.US,D,20191030,000000,42.8,45.4,41,44.6,5954.95,0
+CRIS.US,D,20191031,000000,44.6,47,43.396,45.6,8390.75,0
+CRIS.US,D,20191101,000000,46,50,45.878,48.8,6693.85,0
+CRIS.US,D,20191104,000000,52,52,46.8,48.6,11315.85,0
+CRIS.US,D,20191105,000000,42,42.8,36,39,29872.2,0
+CRIS.US,D,20191106,000000,37.8,41,35,35.8,36337.2,0
+CRIS.US,D,20191107,000000,36.8,37.4,28.8,30,29872.1,0
+CRIS.US,D,20191108,000000,30,32.6,29.6,29.6,31605.55,0
+CRIS.US,D,20191111,000000,30,30.452,27.9,29.2,9548.1,0
+CRIS.US,D,20191112,000000,28.6,29.6,25.8,27.2,19497.55,0
+CRIS.US,D,20191113,000000,27.4,31.016,27.4,30.2,33677.9,0
+CRIS.US,D,20191114,000000,30.8,31.2,28.2,29.2,13312.5,0
+CRIS.US,D,20191115,000000,28.6,30.2,28,28.8,12428.6,0
+CRIS.US,D,20191118,000000,29,29.398,27.2,27.8,7821.25,0
+CRIS.US,D,20191119,000000,27.8,29.4,27.336,27.8,8744.35,0
+CRIS.US,D,20191120,000000,28,31.8,27.8,30.6,14680.6,0
+CRIS.US,D,20191121,000000,31,33.4,30.8,33,11347.7,0
+CRIS.US,D,20191122,000000,33.4,33.6,32,33,5421.9,0
+CRIS.US,D,20191125,000000,33.2,35.6,32.6,35.4,6057.05,0
+CRIS.US,D,20191126,000000,35.2,40.388,34.4,38,14341.3,0
+CRIS.US,D,20191127,000000,38,38.8,37,37.8,9457.35,0
+CRIS.US,D,20191129,000000,38,38,34.4,36,5022.15,0
+CRIS.US,D,20191202,000000,36,36.84,32.4,32.6,13302.7,0
+CRIS.US,D,20191203,000000,32.6,37.8,31.4,35.4,32425.45,0
+CRIS.US,D,20191204,000000,35.8,37,34,35.8,11007.5,0
+CRIS.US,D,20191205,000000,35.8,37.4,34,36.8,9166.95,0
+CRIS.US,D,20191206,000000,37.8,37.8,28.2,31.4,114765.25,0
+CRIS.US,D,20191209,000000,32,32,30.2,30.4,40586.45,0
+CRIS.US,D,20191210,000000,30.6,32,29.2,31.4,39501.1,0
+CRIS.US,D,20191211,000000,31.8,32.2,29.8,31.6,9100.1,0
+CRIS.US,D,20191212,000000,31.4,32.6,29.8,30.6,11307.3,0
+CRIS.US,D,20191213,000000,30.6,31.6,29.6,30.2,5383.3,0
+CRIS.US,D,20191216,000000,29.4,32,28.6,29.4,15023.7,0
+CRIS.US,D,20191217,000000,29.4,31.2,28.792,30.4,15901.65,0
+CRIS.US,D,20191218,000000,30,31,29.4,29.6,5335.2,0
+CRIS.US,D,20191219,000000,29.8,30.8,29.402,30.6,6046.05,0
+CRIS.US,D,20191220,000000,30.4,31,30.2,30.8,7252.1,0
+CRIS.US,D,20191223,000000,31,32.6,30.2,31.2,10395.5,0
+CRIS.US,D,20191224,000000,31,32.6,31,32,4157.05,0
+CRIS.US,D,20191226,000000,31.2,32,31.2,31.6,4738.35,0
+CRIS.US,D,20191227,000000,31.6,32,30.598,31,5158.1,0
+CRIS.US,D,20191230,000000,30.8,31.8,30.15,31.2,4619.25,0
+CRIS.US,D,20191231,000000,31.4,34.396,31.4,34,16582.05,0
+CRIS.US,D,20200102,000000,33.8,38.798,33.7,37,32173.65,0
+CRIS.US,D,20200103,000000,36.8,37,35,36,7583.1,0
+CRIS.US,D,20200106,000000,36,36.284,34,34.6,5659.15,0
+CRIS.US,D,20200107,000000,34.6,35.4,31,33.54,17959.15,0
+CRIS.US,D,20200108,000000,33.2,34,32.002,33.4,3494.95,0
+CRIS.US,D,20200109,000000,33.4,34,32.736,33.6,1479.85,0
+CRIS.US,D,20200110,000000,33.8,34.2,32.4,32.9,6079.45,0
+CRIS.US,D,20200113,000000,33,33.8,32.4,33,1884.95,0
+CRIS.US,D,20200114,000000,32.8,35.078,32.2,34.2,5060.4,0
+CRIS.US,D,20200115,000000,34.2,34.6,33.2,33.6,2330.15,0
+CRIS.US,D,20200116,000000,33.6,34.6,33,34.6,2931.75,0
+CRIS.US,D,20200117,000000,35,35.398,33.4,34.2,4702,0
+CRIS.US,D,20200121,000000,34.6,35.588,33,34,5091.35,0
+CRIS.US,D,20200122,000000,34,35,33.4,34.4,11894.25,0
+CRIS.US,D,20200123,000000,33.8,34.6,33,33,3535.55,0
+CRIS.US,D,20200124,000000,33.6,34,32.2,34,8901.2,0
+CRIS.US,D,20200127,000000,32.6,33.2,32.2,32.2,3249.9,0
+CRIS.US,D,20200128,000000,32.4,33.2,32,33.2,2915.7,0
+CRIS.US,D,20200129,000000,33.2,33.6,32.524,33,1967.9,0
+CRIS.US,D,20200130,000000,33,33.2,32,32.4,2483.85,0
+CRIS.US,D,20200131,000000,32,33,31.4,31.7,3169.4,0
+CRIS.US,D,20200203,000000,32.014,32.8,31,31.4,3114.8,0
+CRIS.US,D,20200204,000000,31.4,32.18,30,31,6589.6,0
+CRIS.US,D,20200205,000000,30.8,31,29.6,30,6743.05,0
+CRIS.US,D,20200206,000000,29.6,31,29.6,30.4,7261.05,0
+CRIS.US,D,20200207,000000,30.4,30.4,28.8,29.2,7550.35,0
+CRIS.US,D,20200210,000000,29.4,29.4,26.8,27.4,13522.7,0
+CRIS.US,D,20200211,000000,27.4,29.2,27.2,29,4709.85,0
+CRIS.US,D,20200212,000000,28.8,29.4,28.31,29.4,2174.3,0
+CRIS.US,D,20200213,000000,29.2,29.6,28.8,29.2,1825.15,0
+CRIS.US,D,20200214,000000,28.8,29.6,28.6,29.2,2473.1,0
+CRIS.US,D,20200218,000000,29,29.6,27.8,29.148,4200.7,0
+CRIS.US,D,20200219,000000,29.2,29.4,28.246,28.8,2930.05,0
+CRIS.US,D,20200220,000000,28.6,28.8,26.4,28.2,6474.7,0
+CRIS.US,D,20200221,000000,28,28.4,27.198,28.4,1844.3,0
+CRIS.US,D,20200224,000000,27,28.598,26.2,27,5249.45,0
+CRIS.US,D,20200225,000000,27.2,27.6,23.6,26.8,10265.8,0
+CRIS.US,D,20200226,000000,26.6,27.4,19.2,23,9196.6,0
+CRIS.US,D,20200227,000000,22,25.798,21.6,24.6,13116.95,0
+CRIS.US,D,20200228,000000,24.8,26,24.6,26,6145.85,0
+CRIS.US,D,20200302,000000,25.8,26.6,25.2,25.2,3101.95,0
+CRIS.US,D,20200303,000000,25.2,26.2,25,25.6,4552.45,0
+CRIS.US,D,20200304,000000,25.6,25.8,24.206,25.4,3968.5,0
+CRIS.US,D,20200305,000000,26.2,26.2,25,25.6,3352.85,0
+CRIS.US,D,20200306,000000,24.4,26.084,23.8,24.2,11261.25,0
+CRIS.US,D,20200309,000000,23.6,24.598,21.6,22.2,7432.3,0
+CRIS.US,D,20200310,000000,22,22.798,21,21,5583.1,0
+CRIS.US,D,20200311,000000,21.2,22.4,21,21.8,10565.65,0
+CRIS.US,D,20200312,000000,21.8,21.8,17,20.2,10663.4,0
+CRIS.US,D,20200313,000000,22.6,22.6,16,17.2,13852.8,0
+CRIS.US,D,20200316,000000,14.8,17.556,12.92,14.46,12612.75,0
+CRIS.US,D,20200317,000000,14.4,16.576,14,14.6,13470,0
+CRIS.US,D,20200318,000000,14.8,15.4,13.202,14.446,10456.45,0
+CRIS.US,D,20200319,000000,14.4,15,13.6,14.726,6098.05,0
+CRIS.US,D,20200320,000000,15.462,16.8,13.2,13.422,11306.3,0
+CRIS.US,D,20200323,000000,13.4,14.6,13,13.534,6800.3,0
+CRIS.US,D,20200324,000000,13.8,14.592,13,13.722,7634.95,0
+CRIS.US,D,20200325,000000,13.8,15,13.79,14.4,9272.5,0
+CRIS.US,D,20200326,000000,15.4,17,14.402,14.854,23578.55,0
+CRIS.US,D,20200327,000000,15,15.8,14.14,14.14,7245.45,0
+CRIS.US,D,20200330,000000,14.2,14.56,13.4,13.7,10283.5,0
+CRIS.US,D,20200331,000000,14,14.604,13.402,14.078,13625.15,0
+CRIS.US,D,20200401,000000,14.4,14.4,13.2,13.398,7784.05,0
+CRIS.US,D,20200402,000000,13.4,14,13,13.2,5160.45,0
+CRIS.US,D,20200403,000000,13.4,13.8,13.2,13.548,5510.95,0
+CRIS.US,D,20200406,000000,14.4,14.998,12.9,12.9,16312.3,0
+CRIS.US,D,20200407,000000,13.2,13.796,12.4,12.772,16550.9,0
+CRIS.US,D,20200408,000000,12.78,13.7,12.422,12.686,18452.1,0
+CRIS.US,D,20200409,000000,12.786,13.6,12.786,13,9085,0
+CRIS.US,D,20200413,000000,13.6,14.1961,13.398,13.4,19164.6,0
+CRIS.US,D,20200414,000000,14,14.598,13.6,14,22198.65,0
+CRIS.US,D,20200415,000000,14.1,15.2,14,14.8,17822.05,0
+CRIS.US,D,20200416,000000,15.6,15.8,14.6,15.208,13530.6,0
+CRIS.US,D,20200417,000000,15.2,16.4,15.2,15.8,8501.5,0
+CRIS.US,D,20200420,000000,16,16.198,15.2,15.602,10516.75,0
+CRIS.US,D,20200421,000000,15.2,15.8772,13.7,14.202,20398.45,0
+CRIS.US,D,20200422,000000,13.8,15.16,13.8,15.002,7367.8,0
+CRIS.US,D,20200423,000000,15.104,15.6,15,15.104,4620.2,0
+CRIS.US,D,20200424,000000,15.184,16.2,15,15.4,9577.7,0
+CRIS.US,D,20200427,000000,16,17,15.414,16.906,13752.8,0
+CRIS.US,D,20200428,000000,17.6,20,17.6,19,14554.15,0
+CRIS.US,D,20200429,000000,21,22.2,19,19.2,15979.65,0
+CRIS.US,D,20200430,000000,19.542,20.002,18.096,18.3,9169.1,0
+CRIS.US,D,20200501,000000,17.4,19,17,17,8260.7,0
+CRIS.US,D,20200504,000000,19.2,19.752,17.85,19.72,12339.65,0
+CRIS.US,D,20200505,000000,20.2,20.8,19.804,19.998,13737.45,0
+CRIS.US,D,20200506,000000,20.8,20.8,18.4038,19,9292.05,0
+CRIS.US,D,20200507,000000,19.062,20.4,18,18.5,2913.35,0
+CRIS.US,D,20200508,000000,18.5,18.5,17.42,17.8,8508.85,0
+CRIS.US,D,20200511,000000,17.516,18.34,17.222,17.222,10565.95,0
+CRIS.US,D,20200512,000000,17.45,18,17.06,17.514,13762.25,0
+CRIS.US,D,20200513,000000,17.4,18.098,14.4,15.16,21346.45,0
+CRIS.US,D,20200514,000000,15.6,15.6,14.4,15.186,7997.95,0
+CRIS.US,D,20200515,000000,15.122,15.6,14.54,15.37,5545.15,0
+CRIS.US,D,20200518,000000,16,16.563,15.2,15.8,7084.15,0
+CRIS.US,D,20200519,000000,16.17,16.6,15.424,16.002,8249.5,0
+CRIS.US,D,20200520,000000,16.2,16.598,16,16.56,3596.25,0
+CRIS.US,D,20200521,000000,16.426,17.2,16.2002,16.3,2673.55,0
+CRIS.US,D,20200522,000000,16.4,16.6,15.204,16.4,3741,0
+CRIS.US,D,20200526,000000,16.96,16.96,16.2,16.2,6167.55,0
+CRIS.US,D,20200527,000000,16.4,16.8,15.652,16.402,8975,0
+CRIS.US,D,20200528,000000,16.7,17.152,16.224,16.912,6495.85,0
+CRIS.US,D,20200529,000000,16.912,16.912,16,16.704,3122.4,0
+CRIS.US,D,20200601,000000,16.68,16.68,16.032,16.59,3465.85,0
+CRIS.US,D,20200602,000000,16.4,16.6,15.626,16.474,3894.8,0
+CRIS.US,D,20200603,000000,16.3,16.7,16.012,16.282,3508.25,0
+CRIS.US,D,20200604,000000,15.8,17,15.8,16.748,7738.55,0
+CRIS.US,D,20200605,000000,17,17.306,16.422,16.428,6524.65,0
+CRIS.US,D,20200608,000000,16.832,17.8,16.4,17.2,9528.9,0
+CRIS.US,D,20200609,000000,17.2,25.6,17.016,24.4,169932.2,0
+CRIS.US,D,20200610,000000,43.8,71.8,32.8,34,8939439.15,0
+CRIS.US,D,20200611,000000,26,28.4,25,26.8,395848.95,0
+CRIS.US,D,20200612,000000,27.5,28.4,25,26.2,220380.85,0
+CRIS.US,D,20200615,000000,24.8,26,23,25.2,93521,0
+CRIS.US,D,20200616,000000,25.4,26,24.6,25.6,42182.6,0
+CRIS.US,D,20200617,000000,24.8,26.2,24,24.4,95086.6,0
+CRIS.US,D,20200618,000000,24.8,25.4,24.6,25.2,27161.35,0
+CRIS.US,D,20200619,000000,25,25.4,24.6,24.8,33288.7,0
+CRIS.US,D,20200622,000000,24.6,25.014,22,23.8,70766.9,0
+CRIS.US,D,20200623,000000,25.6,27.8,25,27.2,139483.65,0
+CRIS.US,D,20200624,000000,26.8,26.8,24.2,25.4,55174,0
+CRIS.US,D,20200625,000000,25.4,26,24.4,24.6,18002,0
+CRIS.US,D,20200626,000000,24.4,24.6,23.2,23.4,40368.2,0
+CRIS.US,D,20200629,000000,23.4,24.6,23.2,23.6,28340.4,0
+CRIS.US,D,20200630,000000,23.6,24.8,23.2,24.2,23269,0
+CRIS.US,D,20200701,000000,23.8,24.4,23.6,23.8,13296.65,0
+CRIS.US,D,20200702,000000,23.8,24.6,23,23.6,24793,0
+CRIS.US,D,20200706,000000,24,24.4,23.6,24.2,30026.4,0
+CRIS.US,D,20200707,000000,23.6,24.2,23.3,23.6,31174.65,0
+CRIS.US,D,20200708,000000,23.8,26.1,23.4,25.6,72166.15,0
+CRIS.US,D,20200709,000000,26.4,26.554,24,25,65769.35,0
+CRIS.US,D,20200710,000000,25,25,24.2,24.6,24702.6,0
+CRIS.US,D,20200713,000000,24.4,25.4,23.2,23.4,30893.7,0
+CRIS.US,D,20200714,000000,23.6,23.8,23,23.4,25328.75,0
+CRIS.US,D,20200715,000000,23.6,24,23.2,23.8,18293.65,0
+CRIS.US,D,20200716,000000,23.8,24.3,23.2,23.6,66927.65,0
+CRIS.US,D,20200717,000000,24.6,25.6,24.2,24.8,88048.1,0
+CRIS.US,D,20200720,000000,25.2,26,25,25.5,95761.15,0
+CRIS.US,D,20200721,000000,25.8,28.4,25.6,27.8,205941.3,0
+CRIS.US,D,20200722,000000,28.4,31.4,25,27.4,257036.95,0
+CRIS.US,D,20200723,000000,26.8,27.4,25.8,26,48543.65,0
+CRIS.US,D,20200724,000000,25.4,26.8,24.6,25.8,39803.6,0
+CRIS.US,D,20200727,000000,26.4,26.6,24.8,25.2,39148.9,0
+CRIS.US,D,20200728,000000,24.8,25.8,24.6,25.2,23035.75,0
+CRIS.US,D,20200729,000000,26.2,26.4,24.4,24.6,59577.7,0
+CRIS.US,D,20200730,000000,24.6,25.2,24.3,24.6,25176.2,0
+CRIS.US,D,20200731,000000,25,25.4,22.2,23.4,73560.6,0
+CRIS.US,D,20200803,000000,23,24.476,23,23.8,42440.5,0
+CRIS.US,D,20200804,000000,24,26.8,23.6,26.4,89835.75,0
+CRIS.US,D,20200805,000000,26.8,28.6,25.4,27.8,128467.75,0
+CRIS.US,D,20200806,000000,27.6,27.8,26.6,27.4,98417.7,0
+CRIS.US,D,20200807,000000,29.4,29.6,27.6,28.4,95542.75,0
+CRIS.US,D,20200810,000000,27.8,28,26.2,27,52618.05,0
+CRIS.US,D,20200811,000000,27,27,24.2,25.6,57081.05,0
+CRIS.US,D,20200812,000000,25.6,26.6,24.6,25.4,28021.1,0
+CRIS.US,D,20200813,000000,25.2,25.8,24.8,25.2,24290.9,0
+CRIS.US,D,20200814,000000,25.2,26.4,24.8,25.6,43530.25,0
+CRIS.US,D,20200817,000000,25.8,26,24.4,24.8,41495.75,0
+CRIS.US,D,20200818,000000,24.8,25.162,24,24,38540.2,0
+CRIS.US,D,20200819,000000,24.2,24.226,23,23.8,56679.4,0
+CRIS.US,D,20200820,000000,23.6,23.8,23.376,23.6,19306.85,0
+CRIS.US,D,20200821,000000,23.8,24,22.8,22.8,30810.55,0
+CRIS.US,D,20200824,000000,23,23.398,21.4,22.2,50974.4,0
+CRIS.US,D,20200825,000000,22,23.2,21.8,22.8,30575.55,0
+CRIS.US,D,20200826,000000,23.2,23.6,22.8,23.2,30330.8,0
+CRIS.US,D,20200827,000000,23.4,23.4,21.6,22.2,36890.25,0
+CRIS.US,D,20200828,000000,22,22.6,21.6,21.6,17983.4,0
+CRIS.US,D,20200831,000000,22.35,22.6,21.58,22,33934.6,0
+CRIS.US,D,20200901,000000,22,22.398,21.4,21.6,34470.05,0
+CRIS.US,D,20200902,000000,21.8,21.8,20,20.6,48523.5,0
+CRIS.US,D,20200903,000000,20,20.6,19.802,20,25165.25,0
+CRIS.US,D,20200904,000000,20,20.2,18,19.036,32234.1,0
+CRIS.US,D,20200908,000000,18.938,20.4,18.2,19.91,16752.35,0
+CRIS.US,D,20200909,000000,19.81,21.4,19.14,20.8,30947.8,0
+CRIS.US,D,20200910,000000,21,21.8,20.6,20.8,16605.4,0
+CRIS.US,D,20200911,000000,20.8,21.4,20,20,15327.7,0
+CRIS.US,D,20200914,000000,20.4,22.6,20.4,22.4,36011.35,0
+CRIS.US,D,20200915,000000,22.8,23,21.8,22.4,18220.6,0
+CRIS.US,D,20200916,000000,22,23,21.2,22.2,16802.25,0
+CRIS.US,D,20200917,000000,22.4,23.6,22,22.6,20176.9,0
+CRIS.US,D,20200918,000000,22.8,23.922,22.2,22.4,40427.7,0
+CRIS.US,D,20200921,000000,22.6,23.4,21.8,22.6,23062.45,0
+CRIS.US,D,20200922,000000,22.6,23.4,22.4,22.4,14433.85,0
+CRIS.US,D,20200923,000000,22.6,23,21.2,21.6,27398.85,0
+CRIS.US,D,20200924,000000,21.2,21.8,20.2,20.8,17735.85,0
+CRIS.US,D,20200925,000000,21,22,20.4,21.2,9725.75,0
+CRIS.US,D,20200928,000000,21.8,22.4,20.8,21.4,13342.8,0
+CRIS.US,D,20200929,000000,21.4,22,20.5,20.8,15338.85,0
+CRIS.US,D,20200930,000000,20.4,24,20.4,23.4,54417.25,0
+CRIS.US,D,20201001,000000,23.6,24.8,22.6,24.2,24960.7,0
+CRIS.US,D,20201002,000000,23.8,26,23.6,25,62430.5,0
+CRIS.US,D,20201005,000000,25.2,25.2,22.4,24,48386.85,0
+CRIS.US,D,20201006,000000,24.2,25.6,23.802,24.6,16672.1,0
+CRIS.US,D,20201007,000000,24.8,25.4,24.6,24.8,10969,0
+CRIS.US,D,20201008,000000,24.4,25,23.8,24,16021.85,0
+CRIS.US,D,20201009,000000,24,24.4,23.8,24,12225.3,0
+CRIS.US,D,20201012,000000,24.2,25.2,23.8,24.4,11813.45,0
+CRIS.US,D,20201013,000000,25,25.8,24,25.4,45106.7,0
+CRIS.US,D,20201014,000000,25.8,27,24.4,26,79483.95,0
+CRIS.US,D,20201015,000000,25.2,26,24.6,24.8,26909.7,0
+CRIS.US,D,20201016,000000,24.6,26,24.6,25.4,17491.75,0
+CRIS.US,D,20201019,000000,25.6,25.8,23.6,23.6,30672.95,0
+CRIS.US,D,20201020,000000,23.6,23.8,23,23.6,18607.8,0
+CRIS.US,D,20201021,000000,23.6,23.8,23.4,23.4,16052.05,0
+CRIS.US,D,20201022,000000,23.4,24.2,23.2,23.6,13527.6,0
+CRIS.US,D,20201023,000000,23.4,23.868,22.6,23,13867.35,0
+CRIS.US,D,20201026,000000,23.2,23.6,22.4,22.4,21531.6,0
+CRIS.US,D,20201027,000000,22.4,23.2,22.2,22.8,11301.1,0
+CRIS.US,D,20201028,000000,22.2,22.6,21.4,21.8,15909.85,0
+CRIS.US,D,20201029,000000,22,22.776,21.2,22.4,10659.5,0
+CRIS.US,D,20201030,000000,21.8,23.4,21.4,23,27309,0
+CRIS.US,D,20201102,000000,23.4,23.6,22.2,22.8,24780.75,0
+CRIS.US,D,20201103,000000,23,23.2,21.6,22,13191.5,0
+CRIS.US,D,20201104,000000,22,24.1,21.6,23.8,33789.95,0
+CRIS.US,D,20201105,000000,23.8,23.8,22.6,23,9893.25,0
+CRIS.US,D,20201106,000000,23.2,23.4,22.4,22.4,10139.3,0
+CRIS.US,D,20201109,000000,22.8,23.398,21.4,21.6,27390.65,0
+CRIS.US,D,20201110,000000,22.2,23.2,21.812,22.8,32923.9,0
+CRIS.US,D,20201111,000000,23,24.6,22.8,24.2,46123.05,0
+CRIS.US,D,20201112,000000,24,24.6,23.8,24.2,27768.15,0
+CRIS.US,D,20201113,000000,24.8,24.8,23.92,24.6,21940.7,0
+CRIS.US,D,20201116,000000,24.4,25,24.4,24.8,16156.45,0
+CRIS.US,D,20201117,000000,24.8,26,24.6,25.6,65879.55,0
+CRIS.US,D,20201118,000000,26,26.198,25.1,25.4,31639.25,0
+CRIS.US,D,20201119,000000,25.4,26,25.4,25.8,29753.25,0
+CRIS.US,D,20201120,000000,26.2,26.2,25.6,26,31867.15,0
+CRIS.US,D,20201123,000000,26.2,27.2,25.8,27,60034.2,0
+CRIS.US,D,20201124,000000,28,28.6,26.4,27.4,116911,0
+CRIS.US,D,20201125,000000,27.6,28,27.2,27.4,30397.7,0
+CRIS.US,D,20201127,000000,27.6,28.8,27.4,28.8,29600.65,0
+CRIS.US,D,20201130,000000,28.4,29.4,28.2,29,40055.15,0
+CRIS.US,D,20201201,000000,28.8,31.6,28.8,30.6,60477.8,0
+CRIS.US,D,20201202,000000,30.8,44.8,30.756,37.6,706239.5,0
+CRIS.US,D,20201203,000000,36.2,41.4,34.2,40,165176.1,0
+CRIS.US,D,20201204,000000,40.2,41.008,35,37.6,131422.3,0
+CRIS.US,D,20201207,000000,38.2,39.2,21.8,28.8,673720.35,0
+CRIS.US,D,20201208,000000,109.4,158,104,131,16200949.05,0
+CRIS.US,D,20201209,000000,150.6,167.2,138.6,153.8,4745628.6,0
+CRIS.US,D,20201210,000000,141,168.8,135.2,161.5,966161.15,0
+CRIS.US,D,20201211,000000,161,165,150.6,157.8,294321.95,0
+CRIS.US,D,20201214,000000,158.674,173.2,145.6,164,377415.2,0
+CRIS.US,D,20201215,000000,159.4,162.988,152.6,160.8,191474.35,0
+CRIS.US,D,20201216,000000,160,160.4,145.1,148.4,180108.75,0
+CRIS.US,D,20201217,000000,147,155.8,142.6,154.6,140228.85,0
+CRIS.US,D,20201218,000000,153.6,155,148,154.6,137344.1,0
+CRIS.US,D,20201221,000000,149.2,172,148.6,155.2,326280.1,0
+CRIS.US,D,20201222,000000,157.4,163.42,150.4,151.6,148174.6,0
+CRIS.US,D,20201223,000000,155,164.8,145.4,160.8,141278.3,0
+CRIS.US,D,20201224,000000,161.428,163.598,156.24,159,49018.35,0
+CRIS.US,D,20201228,000000,161.2,184,143.4,157.6,260062.8,0
+CRIS.US,D,20201229,000000,157.6,158.958,145.4,152,87019.05,0
+CRIS.US,D,20201230,000000,152,159,150,156.4,48868.9,0
+CRIS.US,D,20201231,000000,157.4,164.6,152.8,163.8,84973.3,0
+CRIS.US,D,20210104,000000,165.2,184.6,165,180.6,191533.2,0
+CRIS.US,D,20210105,000000,180,193,175,177.6,108051.95,0
+CRIS.US,D,20210106,000000,178,185.6,168,175.6,121859.85,0
+CRIS.US,D,20210107,000000,177,189.4,176.2,186.4,124061.15,0
+CRIS.US,D,20210108,000000,186,206,185,201.8,125430.65,0
+CRIS.US,D,20210111,000000,200,222,198,209.4,120621.1,0
+CRIS.US,D,20210112,000000,210.8,220,189,200.2,130146.8,0
+CRIS.US,D,20210113,000000,200.6,220,197.832,210.8,115416.45,0
+CRIS.US,D,20210114,000000,211.2,249,208.2,235.8,107488.2,0
+CRIS.US,D,20210115,000000,242,256.6,230.4,256,192944.3,0
+CRIS.US,D,20210119,000000,261.976,268.8,242.2,246.8,153694.35,0
+CRIS.US,D,20210120,000000,241.8,243.8,221.2,231,98462.75,0
+CRIS.US,D,20210121,000000,232.4,232.4,215.4,221.8,76780.85,0
+CRIS.US,D,20210122,000000,220.4,229.8,216,219.2,70639.1,0
+CRIS.US,D,20210125,000000,219.2,223.4,202.2,205.4,105633.85,0
+CRIS.US,D,20210126,000000,206.4,219.6,193.4,199.8,94685.15,0
+CRIS.US,D,20210127,000000,193.4,200,178.2,179.8,109928.65,0
+CRIS.US,D,20210128,000000,186.8,197.8,180,182.8,89282.85,0
+CRIS.US,D,20210129,000000,220.6,238,203,209,226979,0
+CRIS.US,D,20210201,000000,209.2,212,197.2,206.8,90218.25,0
+CRIS.US,D,20210202,000000,214.8,215,202,207.2,55570.1,0
+CRIS.US,D,20210203,000000,207.6,215.8,204.2,211,54215.2,0
+CRIS.US,D,20210204,000000,212.376,213,203.2,207.6,44397.45,0
+CRIS.US,D,20210205,000000,206.8,206.998,198.3,205,53205.2,0
+CRIS.US,D,20210208,000000,206.2,211,195.8,199.2,97105.9,0
+CRIS.US,D,20210209,000000,199,200.8,191.4,195.2,87079.65,0
+CRIS.US,D,20210210,000000,200.4,202,186.8,195.2,77728.05,0
+CRIS.US,D,20210211,000000,218.872,245.8,214,217.8,338874.55,0
+CRIS.US,D,20210212,000000,210.8,218,202.4,216,107445.4,0
+CRIS.US,D,20210216,000000,216,216.4,204,211.4,78343.55,0
+CRIS.US,D,20210217,000000,207,221.8,205,221.4,107911.35,0
+CRIS.US,D,20210218,000000,213.4,219.6,205.4,210.2,72817.55,0
+CRIS.US,D,20210219,000000,213.4,213.4,203.2,205.4,44930.45,0
+CRIS.US,D,20210222,000000,202.696,205,197.2,201.6,92423.7,0
+CRIS.US,D,20210223,000000,195,199.6,180.2,193.8,85414.6,0
+CRIS.US,D,20210224,000000,197,203.4,192.4,198.6,40959.45,0
+CRIS.US,D,20210225,000000,196.6,202.8,189.2,195,56777.3,0
+CRIS.US,D,20210226,000000,196,201.8,187.8,196.8,66849.35,0
+CRIS.US,D,20210301,000000,204.708,210.6,200.2,208.6,86205.2,0
+CRIS.US,D,20210302,000000,203.8,207,200.2,202.6,64437.6,0
+CRIS.US,D,20210303,000000,198,203,191,194.2,38536.15,0
+CRIS.US,D,20210304,000000,192.8,199.798,172.8,182.6,119430.95,0
+CRIS.US,D,20210305,000000,181.4,190.8,165,189.4,94058,0
+CRIS.US,D,20210308,000000,187,193,178.4,179.4,47517.7,0
+CRIS.US,D,20210309,000000,181.8,200.2,180.4,194.2,60993.95,0
+CRIS.US,D,20210310,000000,198.6,205.8,195.2,201,50254.95,0
+CRIS.US,D,20210311,000000,207.2,215.8,202,212.6,66430.95,0
+CRIS.US,D,20210312,000000,211,219.8,204,218.4,72874.6,0
+CRIS.US,D,20210315,000000,218,228.8,214.6,220.4,78846.7,0
+CRIS.US,D,20210316,000000,220.6,224.8,206.4,211,62064.6,0
+CRIS.US,D,20210317,000000,197,228,196.2,216.6,117838.2,0
+CRIS.US,D,20210318,000000,216.4,228.4,214.9,222,99661.95,0
+CRIS.US,D,20210319,000000,223.07,247.6,216,242.8,534012.45,0
+CRIS.US,D,20210322,000000,241.6,260,235.4,255.4,121650,0
+CRIS.US,D,20210323,000000,252.1,253.6,228.2,229.2,122903.6,0
+CRIS.US,D,20210324,000000,232.4,232.4,203.4,206.2,98103.45,0
+CRIS.US,D,20210325,000000,206,237.4,205.8,236.4,137792.75,0
+CRIS.US,D,20210326,000000,238.4,242,222.4,228.2,55191.95,0
+CRIS.US,D,20210329,000000,225.4,235,214.8,225.2,66145.4,0
+CRIS.US,D,20210330,000000,224.4,235,219,228,65221.9,0
+CRIS.US,D,20210331,000000,228.8,240,225.002,226.4,202806.75,0
+CRIS.US,D,20210401,000000,220.2,241.8,216.4,237,247730.45,0
+CRIS.US,D,20210405,000000,237.27,248.8,233.2,248.4,86615.1,0
+CRIS.US,D,20210406,000000,253.8,253.8,232.604,234.4,66581.55,0
+CRIS.US,D,20210407,000000,230.6,234.7,225.4,231.6,49592.1,0
+CRIS.US,D,20210408,000000,231.6,238.3,230,236.6,37458.3,0
+CRIS.US,D,20210409,000000,237.2,237.4,227.68,230,60130.6,0
+CRIS.US,D,20210412,000000,228,229.2,205.6,216.4,87736.95,0
+CRIS.US,D,20210413,000000,209.832,230,208.2,227.4,89475.4,0
+CRIS.US,D,20210414,000000,226,243.2,222.002,237.4,98565.95,0
+CRIS.US,D,20210415,000000,239.6,247,233.6,244.2,83139.25,0
+CRIS.US,D,20210416,000000,245.8,245.8,223.4,229.8,150747.8,0
+CRIS.US,D,20210419,000000,224,227.8,205.4,206.2,100690.1,0
+CRIS.US,D,20210420,000000,206.2,211.4,190.2,196.4,127191.65,0
+CRIS.US,D,20210421,000000,195,207.6,188.2,207.4,99346.2,0
+CRIS.US,D,20210422,000000,207.4,219.2,202.2,210.4,54544.5,0
+CRIS.US,D,20210423,000000,212,215.6,209.2,212,35156.05,0
+CRIS.US,D,20210426,000000,211.4,216,208.2,214,71528.35,0
+CRIS.US,D,20210427,000000,215.6,219.4,209.6,213.6,63008.85,0
+CRIS.US,D,20210428,000000,210.8,225,202.002,219.8,91444.35,0
+CRIS.US,D,20210429,000000,220.4,220.6,214.1,216.8,45786.1,0
+CRIS.US,D,20210430,000000,214.2,220.598,213.8,216.4,60216.95,0
+CRIS.US,D,20210503,000000,214.64,222,204.6,204.6,67759.6,0
+CRIS.US,D,20210504,000000,203,208.8,199.8,206,72354.8,0
+CRIS.US,D,20210505,000000,204.8,211,201.2,204,43778.85,0
+CRIS.US,D,20210506,000000,201,205.4,194.2,199.8,63802.8,0
+CRIS.US,D,20210507,000000,201.8,206,199.6,205,53571.2,0
+CRIS.US,D,20210510,000000,205.6,205.6,194.2,194.6,56626.85,0
+CRIS.US,D,20210511,000000,194.6,203.6,188.4,196.6,79268.6,0
+CRIS.US,D,20210512,000000,193.2,348,181.6,325.4,3003112.2,0
+CRIS.US,D,20210513,000000,280,287.8,246.4,261.4,607762.35,0
+CRIS.US,D,20210514,000000,265.5,282.2,253,271.4,181208.45,0
+CRIS.US,D,20210517,000000,264.412,304,263.6,301,185841.25,0
+CRIS.US,D,20210518,000000,297.796,306.58,294.6,302,68337.85,0
+CRIS.US,D,20210519,000000,282.4,301,280.2,294.4,55860.55,0
+CRIS.US,D,20210520,000000,295.4,300.8,291.932,294.6,57456.85,0
+CRIS.US,D,20210521,000000,297.4,300,286.2,287.2,43527,0
+CRIS.US,D,20210524,000000,286,291.674,280,281.6,79092.45,0
+CRIS.US,D,20210525,000000,281.6,289,272.6,273.4,40978.85,0
+CRIS.US,D,20210526,000000,276.6,281.154,275.4,276.4,43764.1,0
+CRIS.US,D,20210527,000000,280,280.398,273.8,279,119166.35,0
+CRIS.US,D,20210528,000000,283.4,295.6,282,288,73025.5,0
+CRIS.US,D,20210601,000000,292.2,302,286.6,288.2,69389.35,0
+CRIS.US,D,20210602,000000,292.2,297.6,286.5,289.4,65621.85,0
+CRIS.US,D,20210603,000000,284.8,293,284.8,289.8,44370.1,0
+CRIS.US,D,20210604,000000,291.8,295.8,286.6,287.4,39095.55,0
+CRIS.US,D,20210607,000000,290.6,297.998,281.2,293.2,122532.5,0
+CRIS.US,D,20210608,000000,297.878,312,277,280.8,113931,0
+CRIS.US,D,20210609,000000,278.4,285.6,257.6,260,93700.15,0
+CRIS.US,D,20210610,000000,262,263.728,246,253.6,159695.25,0
+CRIS.US,D,20210611,000000,193.2,194,152,160.2,1080894.55,0
+CRIS.US,D,20210614,000000,165.8,173,160,161.4,317698.7,0
+CRIS.US,D,20210615,000000,160.4,161,151.4,152.2,241654.3,0
+CRIS.US,D,20210616,000000,152,157.4,148.2,151.6,226945.95,0
+CRIS.US,D,20210617,000000,149.8,156,147.02,152.6,182202.15,0
+CRIS.US,D,20210618,000000,151.2,153.964,148.2,150.8,239011.8,0
+CRIS.US,D,20210621,000000,151.4,160.302,150.2,152.2,182947.7,0
+CRIS.US,D,20210622,000000,152.2,153.8,142.2,150.4,220056.05,0
+CRIS.US,D,20210623,000000,150,153.4,148.4,152,105954.75,0
+CRIS.US,D,20210624,000000,152.2,159.8,150,154,158639.15,0
+CRIS.US,D,20210625,000000,156.8,157.8,151.4,154,705767.45,0
+CRIS.US,D,20210628,000000,153.8,156.8,149.2,155.8,199056.1,0
+CRIS.US,D,20210629,000000,155.8,155.8,147,149,144291.6,0
+CRIS.US,D,20210630,000000,148.4,163.6,145.4,161.4,341324.75,0
+CRIS.US,D,20210701,000000,161.544,161.544,156,160,136507.55,0
+CRIS.US,D,20210702,000000,161,161,150,153.4,131174.2,0
+CRIS.US,D,20210706,000000,152,152.6,149,150.2,82881.65,0
+CRIS.US,D,20210707,000000,150.2,151,142.6,145.2,140479.65,0
+CRIS.US,D,20210708,000000,140.3,153.5,138.22,153,103025.6,0
+CRIS.US,D,20210709,000000,152.2,158.2,150.4,156.2,54083.3,0
+CRIS.US,D,20210712,000000,155.4,155.4,149.6,151.8,70110.35,0
+CRIS.US,D,20210713,000000,152.8,153.8,150,151,120868.5,0
+CRIS.US,D,20210714,000000,151.2,151.614,142.6,144,150449.2,0
+CRIS.US,D,20210715,000000,144,146.6,141,143.8,112587.75,0
+CRIS.US,D,20210716,000000,143,146.4,141.8,143.6,86115.25,0
+CRIS.US,D,20210719,000000,141.4,145,137.4,143.4,109875.05,0
+CRIS.US,D,20210720,000000,142,145.8,138.4,144.4,92372.9,0
+CRIS.US,D,20210721,000000,145.4,155.35,143.802,153.6,110681.1,0
+CRIS.US,D,20210722,000000,151.2,155.8,149.5,154,75515.9,0
+CRIS.US,D,20210723,000000,154,155,144.8,149.4,63091,0
+CRIS.US,D,20210726,000000,150.4,150.4,145.6,149.2,43226.05,0
+CRIS.US,D,20210727,000000,148.6,148.6,139.8,147,67259.95,0
+CRIS.US,D,20210728,000000,149.2,158.2,147.4,155.4,63236.3,0
+CRIS.US,D,20210729,000000,155.2,158.8,152.9,153.2,43463.45,0
+CRIS.US,D,20210730,000000,152.6,155.6,150,151.8,37544,0
+CRIS.US,D,20210802,000000,153.2,157,150.8,154.4,53877.3,0
+CRIS.US,D,20210803,000000,152.8,153,138.8,139.8,120697.05,0
+CRIS.US,D,20210804,000000,142.2,157.8,140,143.8,100832.9,0
+CRIS.US,D,20210805,000000,141.5,146.2,139.8,145,226830.05,0
+CRIS.US,D,20210806,000000,145.6,146,136.8,138.8,99243.35,0
+CRIS.US,D,20210809,000000,139.2,145.2,138,144.4,73582.4,0
+CRIS.US,D,20210810,000000,145,152.4,143.8,150.8,76960.95,0
+CRIS.US,D,20210811,000000,150.4,154.6,149.4,154.6,41602.2,0
+CRIS.US,D,20210812,000000,154.2,155.8,151.988,155.2,40877.05,0
+CRIS.US,D,20210813,000000,154.4,155.8,150.5,151,43060.9,0
+CRIS.US,D,20210816,000000,151.2,151.2,146.8,147.2,29029.4,0
+CRIS.US,D,20210817,000000,147.2,150.3,144.4,149.2,38267.4,0
+CRIS.US,D,20210818,000000,149.2,150.4,145,145.6,29330.1,0
+CRIS.US,D,20210819,000000,145.4,147.6,141.2,141.4,46212.15,0
+CRIS.US,D,20210820,000000,140.8,147.4,140,144.4,42503.75,0
+CRIS.US,D,20210823,000000,148,155.6,148,153.4,86867.95,0
+CRIS.US,D,20210824,000000,154,158.2,150.2,158.2,46871.2,0
+CRIS.US,D,20210825,000000,158.2,164,156.2,160.8,60410.45,0
+CRIS.US,D,20210826,000000,161.8,163.784,157.7,159.4,46505.7,0
+CRIS.US,D,20210827,000000,160.4,168.8,159.8,167.2,69349.7,0
+CRIS.US,D,20210830,000000,168.2,172.302,166.2,170.4,73575,0
+CRIS.US,D,20210831,000000,169.8,180.8,169.8,177,86390.55,0
+CRIS.US,D,20210901,000000,174.282,176.6,169.6,175.4,57300.25,0
+CRIS.US,D,20210902,000000,175,177.7,173.2,175.8,40287.45,0
+CRIS.US,D,20210903,000000,174.4,174.4,168.2,169.6,52586.05,0
+CRIS.US,D,20210907,000000,169.2,172.2,163.6,169,36994.85,0
+CRIS.US,D,20210908,000000,168.8,169.2,161.8,165,29290.95,0
+CRIS.US,D,20210909,000000,164.8,171.6,164.8,166.2,34957.15,0
+CRIS.US,D,20210910,000000,166.4,174.6,161.8,174.4,93381.85,0
+CRIS.US,D,20210913,000000,174.2,174.2,162.8,170.2,84559.2,0
+CRIS.US,D,20210914,000000,170.4,172,162.6,163.4,47629.55,0
+CRIS.US,D,20210915,000000,163.4,167.2,162,167,32932.5,0
+CRIS.US,D,20210916,000000,167.8,168.2,164.4,167.8,35121.75,0
+CRIS.US,D,20210917,000000,169,170,161.2,169.6,91073.05,0
+CRIS.US,D,20210920,000000,165,168.6,156.6,159.4,80714.25,0
+CRIS.US,D,20210921,000000,160.2,163.7,159.2,162.4,38066.35,0
+CRIS.US,D,20210922,000000,162.5,168,162.5,165.4,32709.45,0
+CRIS.US,D,20210923,000000,166.6,168.6,161.4,168,34624.65,0
+CRIS.US,D,20210924,000000,166,166.3,160,160,44190.95,0
+CRIS.US,D,20210927,000000,160.6,170,159.78,168.6,54785.35,0
+CRIS.US,D,20210928,000000,168,168.4,158.4,158.8,62270,0
+CRIS.US,D,20210929,000000,160,161.04,152.8,155.4,39248.8,0
+CRIS.US,D,20210930,000000,155.4,160.8,154.8,156.6,27953.6,0
+CRIS.US,D,20211001,000000,157.4,162.4,153.8,161.4,44426.9,0
+CRIS.US,D,20211004,000000,157.4,161.6,155,157,60056.35,0
+CRIS.US,D,20211005,000000,156.8,164,155.2,161.8,27456,0
+CRIS.US,D,20211006,000000,160.8,161.8,151.3,152,68077.85,0
+CRIS.US,D,20211007,000000,152.6,158.8,150.6,153.4,77096.55,0
+CRIS.US,D,20211008,000000,153,156.8,149.2,150.6,25864.85,0
+CRIS.US,D,20211011,000000,151.2,153,149.4,150.2,40001.35,0
+CRIS.US,D,20211012,000000,150,152.2,148.2,150.8,34921.95,0
+CRIS.US,D,20211013,000000,156.8,157,149.8,151.4,39550.05,0
+CRIS.US,D,20211014,000000,152,158.2,151.2,151.8,80550.85,0
+CRIS.US,D,20211015,000000,154.4,154.4,144.4,145,60336.45,0
+CRIS.US,D,20211018,000000,148,149.8,144.8,148.6,67582.9,0
+CRIS.US,D,20211019,000000,148.8,156,148.6,152,46289.05,0
+CRIS.US,D,20211020,000000,151.2,152.6,146.9,148.2,32088.7,0
+CRIS.US,D,20211021,000000,147.2,149.7,145.4,145.8,25050.6,0
+CRIS.US,D,20211022,000000,145.6,147,140.9,146.8,40956.85,0
+CRIS.US,D,20211025,000000,146.4,146.724,140.2,141,48665.6,0
+CRIS.US,D,20211026,000000,141.6,143.998,135.6,136.2,44829.5,0
+CRIS.US,D,20211027,000000,135.8,136.6,132,133.2,74794.15,0
+CRIS.US,D,20211028,000000,133.2,136.6,132.2,134.2,95095.55,0
+CRIS.US,D,20211029,000000,134.2,135.4,129.7,130,59874.8,0
+CRIS.US,D,20211101,000000,131.8,141.6,129,138.6,128230.2,0
+CRIS.US,D,20211102,000000,139.4,140,134.1,138.4,53249.05,0
+CRIS.US,D,20211103,000000,138.2,139,132.8,138.4,86281.1,0
+CRIS.US,D,20211104,000000,138.8,138.8,129.2,130.8,228216.75,0
+CRIS.US,D,20211105,000000,132.3,132.4,123.6,125.6,167684.55,0
+CRIS.US,D,20211108,000000,127,127,120.2,120.2,172729.35,0
+CRIS.US,D,20211109,000000,120.2,122,114,114.4,119445.25,0
+CRIS.US,D,20211110,000000,114.4,127.4,113.2,119.4,267638.85,0
+CRIS.US,D,20211111,000000,120,125.4,119,120.8,95498.2,0
+CRIS.US,D,20211112,000000,120.8,123,115.7,117.2,57100.9,0
+CRIS.US,D,20211115,000000,118.6,119.4,113.8,114.2,53071.25,0
+CRIS.US,D,20211116,000000,114,115.4,111.6,112.2,77441.1,0
+CRIS.US,D,20211117,000000,111.6,111.8,107.8,108,72882.35,0
+CRIS.US,D,20211118,000000,108.4,110.4,103.8,105,96250.3,0
+CRIS.US,D,20211119,000000,104.2,106.6,102,102.6,106440.15,0
+CRIS.US,D,20211122,000000,102.6,104.96,98.8,102,117389,0
+CRIS.US,D,20211123,000000,102.2,102.6,98.8,101.4,89611.9,0
+CRIS.US,D,20211124,000000,100.4,103,98.8,101.6,57627.75,0
+CRIS.US,D,20211126,000000,99.6,102.6,97,102,80670.7,0
+CRIS.US,D,20211129,000000,101.6,102.2,96.2,96.8,113013.4,0
+CRIS.US,D,20211130,000000,96.2,98.8,93.3,97.6,100153.1,0
+CRIS.US,D,20211201,000000,98.2,100.6,93.8,94,113409.5,0
+CRIS.US,D,20211202,000000,94.4,96.9,92.5,95.4,59318.55,0
+CRIS.US,D,20211203,000000,95.4,96.7,89.2,89.8,118937.2,0
+CRIS.US,D,20211206,000000,91,95.6,88.8,94.2,62599.7,0
+CRIS.US,D,20211207,000000,95.2,100,94.8,97.8,103143.2,0
+CRIS.US,D,20211208,000000,98,100.2,95.8,99.6,62592.55,0
+CRIS.US,D,20211209,000000,98.4,100,94.6,94.8,63836.6,0
+CRIS.US,D,20211210,000000,95.8,98,91.4,92,45029.5,0
+CRIS.US,D,20211213,000000,92.2,96,91.3,92.8,45286.7,0
+CRIS.US,D,20211214,000000,92,92.2,88.1,89,71851.7,0
+CRIS.US,D,20211215,000000,89.8,94,86.282,93.6,90408.9,0
+CRIS.US,D,20211216,000000,93.8,94.772,88.8,89.4,71937.95,0
+CRIS.US,D,20211217,000000,89.4,99.2,88.3,95.8,180469.4,0
+CRIS.US,D,20211220,000000,95.4,99.2,92.7,97.4,80268.8,0
+CRIS.US,D,20211221,000000,98.6,99.7,96.802,97.6,36241.4,0
+CRIS.US,D,20211222,000000,97.2,102.2,95.8,100.2,45092.7,0
+CRIS.US,D,20211223,000000,101.8,104.6,99,103.6,54107.45,0
+CRIS.US,D,20211227,000000,103,104.4,100,100,47341.2,0
+CRIS.US,D,20211228,000000,99.6,104.2,97.4,97.6,52794.9,0
+CRIS.US,D,20211229,000000,97.8,98.6,95.6,96.4,30384.8,0
+CRIS.US,D,20211230,000000,96,99.2,94.6,95.4,53780.05,0
+CRIS.US,D,20211231,000000,95.2,98.4,95,95.2,37568.2,0
+CRIS.US,D,20220103,000000,97,102.6,94.2,102.6,52983.05,0
+CRIS.US,D,20220104,000000,102.8,103.4,98.8,102.4,62771.5,0
+CRIS.US,D,20220105,000000,102,105.4,96.2,96.6,61878.9,0
+CRIS.US,D,20220106,000000,94.4,96,63.5,69.9,486061.25,0
+CRIS.US,D,20220107,000000,72.8,73.6,68.2,69.8,164045.8,0
+CRIS.US,D,20220110,000000,69.2,71.6,67.4,69.8,178803.55,0
+CRIS.US,D,20220111,000000,70,80.2,70,75,152326.35,0
+CRIS.US,D,20220112,000000,75.2,75.2,70.3,70.4,97985.75,0
+CRIS.US,D,20220113,000000,70.8,71.6,68.2,68.6,87320.8,0
+CRIS.US,D,20220114,000000,67.8,73.3,64.6,73,127826.85,0
+CRIS.US,D,20220118,000000,73.8,73.8,64,64.2,79710.65,0
+CRIS.US,D,20220119,000000,64.2,69.6,63.5,66.6,70545.6,0
+CRIS.US,D,20220120,000000,67.2,68.6,62.8,63,84164.45,0
+CRIS.US,D,20220121,000000,62.4,65,61.2,61.4,109982.05,0
+CRIS.US,D,20220124,000000,60.8,65.8,59,65.4,102125.25,0
+CRIS.US,D,20220125,000000,64.4,65.6,61.7,64.4,104439.4,0
+CRIS.US,D,20220126,000000,65.8,67.4,61.6,62.2,80298.4,0
+CRIS.US,D,20220127,000000,63.6,64.6,61,61.4,93045.45,0
+CRIS.US,D,20220128,000000,61,62.344,58.4,61.8,78213.6,0
+CRIS.US,D,20220131,000000,61.4,64.9,61.4,63.8,130956.45,0
+CRIS.US,D,20220201,000000,63.4,66.9,62,64.4,143610.55,0
+CRIS.US,D,20220202,000000,63.6,65.2,59.9,60.2,104938.1,0
+CRIS.US,D,20220203,000000,60,61.8,59.3,59.4,64192.65,0
+CRIS.US,D,20220204,000000,59.8,62.9,59.2,62,74799.75,0
+CRIS.US,D,20220207,000000,61.4,67.4,61.4,67.2,81411.95,0
+CRIS.US,D,20220208,000000,66.8,66.8,63.6,65.6,56638.15,0
+CRIS.US,D,20220209,000000,66.4,71.6,66.2,70.6,89039,0
+CRIS.US,D,20220210,000000,68.4,75.1,68,70,112499.15,0
+CRIS.US,D,20220211,000000,70,71.8,67.6,69,39290.4,0
+CRIS.US,D,20220214,000000,69.6,69.6,66,66.8,63375.55,0
+CRIS.US,D,20220215,000000,67.4,71,67,71,89549.25,0
+CRIS.US,D,20220216,000000,70.4,72.2,67.6,70.8,85132.9,0
+CRIS.US,D,20220217,000000,70,70.3,65,65.6,58755.95,0
+CRIS.US,D,20220218,000000,64.8,66.4,64.3,64.8,57615.15,0
+CRIS.US,D,20220222,000000,63.4,66.2,63.2,63.6,54671.35,0
+CRIS.US,D,20220223,000000,64.2,64.2,58.6,58.6,65355.5,0
+CRIS.US,D,20220224,000000,56.6,63.4,55.6,63.4,96672.95,0
+CRIS.US,D,20220225,000000,63.8,65.8,60,64,72841.1,0
+CRIS.US,D,20220228,000000,63,69.1,62.8,67,97486.55,0
+CRIS.US,D,20220301,000000,66.6,69.72,66.1,67.8,58400.8,0
+CRIS.US,D,20220302,000000,66.8,69.172,65.8,67,46811.15,0
+CRIS.US,D,20220303,000000,67.4,67.8,62.6,62.8,66521.25,0
+CRIS.US,D,20220304,000000,62.6,64.2,59.2,59.2,58939.1,0
+CRIS.US,D,20220307,000000,60,60.8,57,58.6,80267,0
+CRIS.US,D,20220308,000000,58.4,60.1,55.6,59,115667.35,0
+CRIS.US,D,20220309,000000,60.4,64.8,59.8,64.6,124751.9,0
+CRIS.US,D,20220310,000000,63.2,64,60.6,62.8,63843,0
+CRIS.US,D,20220311,000000,64,65,59.2,59.2,74461.75,0
+CRIS.US,D,20220314,000000,59,61,51.4,52.4,177280.2,0
+CRIS.US,D,20220315,000000,52.8,53.6,51.6,53.2,156832.75,0
+CRIS.US,D,20220316,000000,54,54.4,50.7,53.4,183918.35,0
+CRIS.US,D,20220317,000000,52.8,56.4,52.4,56.4,166394.65,0
+CRIS.US,D,20220318,000000,56,58,54.8,55.6,719784.45,0
+CRIS.US,D,20220321,000000,55.2,55.8,52.1,52.4,139924.05,0
+CRIS.US,D,20220322,000000,53.4,54.35,52.4,52.6,101159.1,0
+CRIS.US,D,20220323,000000,52,52.798,49.2,49.2,154847.4,0
+CRIS.US,D,20220324,000000,50,52.6,48.7,52,123368.7,0
+CRIS.US,D,20220325,000000,52.4,52.4,49.4,49.5,57736.75,0
+CRIS.US,D,20220328,000000,49.4,50.1,45.7,46.2,166658.8,0
+CRIS.US,D,20220329,000000,47.4,51.4,47,49.8,139949.9,0
+CRIS.US,D,20220330,000000,49.8,52.6,48.4,49.6,70902.55,0
+CRIS.US,D,20220331,000000,50.2,50.2,47.4,47.6,55308.15,0
+CRIS.US,D,20220401,000000,47.4,49.2,47,48.6,51813.3,0
+CRIS.US,D,20220404,000000,32.6,34,29.408,32.4,1034318.65,0
+CRIS.US,D,20220405,000000,32.8,33,29.4,30,346731.05,0
+CRIS.US,D,20220406,000000,29.6,29.8,27.8,29.4,212713.95,0
+CRIS.US,D,20220407,000000,29.8,31,28.6,29.2,120652.85,0
+CRIS.US,D,20220408,000000,29.8,30.3,28.2,28.8,74653.7,0
+CRIS.US,D,20220411,000000,27.6,28.8,26.2,26.4,157566.7,0
+CRIS.US,D,20220412,000000,27.2,28.192,26,26.2,68535.35,0
+CRIS.US,D,20220413,000000,26.4,27.6,26.2,27.6,56164.55,0
+CRIS.US,D,20220414,000000,27.6,27.6,25.6,26.2,48191.1,0
+CRIS.US,D,20220418,000000,26,26.2,24,24,58997.2,0
+CRIS.US,D,20220419,000000,24.4,25.4,23.4,24.2,79532.4,0
+CRIS.US,D,20220420,000000,24.6,24.6,23.45,23.6,66080.75,0
+CRIS.US,D,20220421,000000,23.8,24.2,22,22,85077.3,0
+CRIS.US,D,20220422,000000,22.4,22.8,21.8,21.8,56838.95,0
+CRIS.US,D,20220425,000000,21.4,22.8,21.2,22.4,115696.4,0
+CRIS.US,D,20220426,000000,22.2,22.5,20.6,20.6,64964.95,0
+CRIS.US,D,20220427,000000,21.2,21.8,20.2,20.2,59084.25,0
+CRIS.US,D,20220428,000000,20.2,20.8,18.5,19.594,106610.9,0
+CRIS.US,D,20220429,000000,19.6,20.2,18.274,18.274,89850.8,0
+CRIS.US,D,20220502,000000,18.6,19.9,18.384,19.816,72838.6,0
+CRIS.US,D,20220503,000000,19.866,21,19.866,20.6,69925.8,0
+CRIS.US,D,20220504,000000,20.2,20.6,18.63,20,71342.65,0
+CRIS.US,D,20220505,000000,19.782,19.892,18.15,18.2,104837.8,0
+CRIS.US,D,20220506,000000,19.6,19.6,17.06,17.492,85276,0
+CRIS.US,D,20220509,000000,17.2,17.87,16.61,17.052,57903.3,0
+CRIS.US,D,20220510,000000,17.926,20.6,17.926,20.4,75922.35,0
+CRIS.US,D,20220511,000000,19.996,20.2,17.402,17.802,87349.1,0
+CRIS.US,D,20220512,000000,16.6,19.532,16.6,18.838,42391.9,0
+CRIS.US,D,20220513,000000,19.13,20,17.6,17.736,61586.1,0
+CRIS.US,D,20220516,000000,18.856,18.856,17,17.204,45285.35,0
+CRIS.US,D,20220517,000000,17.46,17.77,16.702,17.27,49453.6,0
+CRIS.US,D,20220518,000000,17.11,17.4,15.4,15.644,84058.85,0
+CRIS.US,D,20220519,000000,15.6,16,15,15.884,89070.55,0
+CRIS.US,D,20220520,000000,16.798,17.4,15,15.84,122243.15,0
+CRIS.US,D,20220523,000000,16.084,16.4,15.2,15.39,56358.45,0
+CRIS.US,D,20220524,000000,15.32,15.32,14.02,14.134,64123.3,0
+CRIS.US,D,20220525,000000,14.2,14.798,14.162,14.562,55414.75,0
+CRIS.US,D,20220526,000000,14.62,15.2,14.2,14.57,49156.3,0
+CRIS.US,D,20220527,000000,15.176,15.2,14.056,14.4,88432.55,0
+CRIS.US,D,20220531,000000,14.678,16.322,14,15.288,290534.15,0
+CRIS.US,D,20220601,000000,16.5,16.56,15.6,16,183238.2,0
+CRIS.US,D,20220602,000000,16.8,16.8,15.872,16.198,104724.55,0
+CRIS.US,D,20220603,000000,16.202,21.4,16.202,18.8,641179.25,0
+CRIS.US,D,20220606,000000,22.8,22.9,17.2,17.3,985842.25,0
+CRIS.US,D,20220607,000000,16.954,22,16.8,20.8,591488.7,0
+CRIS.US,D,20220608,000000,20,22.798,20,21,333034.95,0
+CRIS.US,D,20220609,000000,20.4,21.6,18.88,21.2,265053.3,0
+CRIS.US,D,20220610,000000,21,21.006,18.047,20.2,321618.9,0
+CRIS.US,D,20220613,000000,18.8,21.4,18.2,21.4,300788.85,0
+CRIS.US,D,20220614,000000,21.4,21.6,20.4,20.8,145183.45,0
+CRIS.US,D,20220615,000000,20.6,20.6,18.401,18.714,284445.4,0
+CRIS.US,D,20220616,000000,18.502,19.142,17.42,18.528,179364.3,0
+CRIS.US,D,20220617,000000,18.472,21,18.2,20.6,185251.15,0
+CRIS.US,D,20220621,000000,20.6,21.398,19.024,19.546,218447.1,0
+CRIS.US,D,20220622,000000,19.2,21.2,18.802,19.712,112673.05,0
+CRIS.US,D,20220623,000000,19.7,21.4,19.7,21.4,99064.4,0
+CRIS.US,D,20220624,000000,21,22.4,20.4,20.6,524400.4,0
+CRIS.US,D,20220627,000000,20.6,21,19.634,20.6,58377.95,0
+CRIS.US,D,20220628,000000,20.2,21.6,19.998,20.2,63902.75,0
+CRIS.US,D,20220629,000000,19.8,20.2,18.602,20,154670.7,0
+CRIS.US,D,20220630,000000,20,20.2,19,19.69,115614.35,0
+CRIS.US,D,20220701,000000,19.23,19.87,18.55,18.804,96136.15,0
+CRIS.US,D,20220705,000000,18.2,21,18.2,20.8,100778.95,0
+CRIS.US,D,20220706,000000,20.2,21.6,20,20.6,43046.35,0
+CRIS.US,D,20220707,000000,20.6,22.4,20.4,22.2,82923,0
+CRIS.US,D,20220708,000000,22.2,24.8,22.2,24.4,136056.65,0
+CRIS.US,D,20220711,000000,24.8,25.2,22,22.2,94492.6,0
+CRIS.US,D,20220712,000000,22.2,22.7,20.1,22.6,69967.55,0
+CRIS.US,D,20220713,000000,21.2,24.2,21.2,23.8,44146.8,0
+CRIS.US,D,20220714,000000,24.4,24.4,23.2,24.2,38711.95,0
+CRIS.US,D,20220715,000000,24.4,24.4,22.4,22.4,41989.2,0
+CRIS.US,D,20220718,000000,22.6,24.6,22.4,23.2,61650,0
+CRIS.US,D,20220719,000000,23.2,25.2,23,25.2,44893.05,0
+CRIS.US,D,20220720,000000,24.8,26.6,24.6,26,62836.75,0
+CRIS.US,D,20220721,000000,26.2,26.4,24,24.4,66225.55,0
+CRIS.US,D,20220722,000000,24.6,25,21.802,22.2,100235.25,0
+CRIS.US,D,20220725,000000,23,23.2,21.8,22.8,50910.1,0
+CRIS.US,D,20220726,000000,22.8,23.2,21.6,22.4,40435.65,0
+CRIS.US,D,20220727,000000,22.6,22.996,20.7,21.4,55299.5,0
+CRIS.US,D,20220728,000000,21.6,21.6,20.2,20.2,46124.75,0
+CRIS.US,D,20220729,000000,20,21.2,19.604,19.706,43856.65,0
+CRIS.US,D,20220801,000000,20.4,21.882,19.02,20.6,112054.25,0
+CRIS.US,D,20220802,000000,20.6,21,19.506,19.608,132922.75,0
+CRIS.US,D,20220803,000000,20,20.4,19.156,19.6,169206.4,0
+CRIS.US,D,20220804,000000,19.904,20.4,19.4,19.778,117735.9,0
+CRIS.US,D,20220805,000000,19.52,20.2,17,20,179858.75,0
+CRIS.US,D,20220808,000000,19.81,21.6,19.602,20.6,107881.4,0
+CRIS.US,D,20220809,000000,20.8,21.2,18.812,19.6,92680.65,0
+CRIS.US,D,20220810,000000,19.842,21.2,19.25,20.8,49155.9,0
+CRIS.US,D,20220811,000000,20.8,22.4,20.788,21.4,102820.95,0
+CRIS.US,D,20220812,000000,21.8,23,21.2,23,63782.85,0
+CRIS.US,D,20220815,000000,22.8,24.2,21.4,22.2,80401.85,0
+CRIS.US,D,20220816,000000,22.2,22.4,21,21.2,40445.2,0
+CRIS.US,D,20220817,000000,21.2,21.6,20.6,21,43143.1,0
+CRIS.US,D,20220818,000000,34.6,35.4,24.6,25.2,3782711.95,0
+CRIS.US,D,20220819,000000,23.4,24.6,23,23.4,243548.7,0
+CRIS.US,D,20220822,000000,22.4,23,21.2,22,190792,0
+CRIS.US,D,20220823,000000,22,22.6,21,21.6,87244.05,0
+CRIS.US,D,20220824,000000,21.4,21.6,20.8,21.4,69980.25,0
+CRIS.US,D,20220825,000000,21.4,21.4,20.2,20.8,75502.85,0
+CRIS.US,D,20220826,000000,20.6,21,20.2,20.8,52200.8,0
+CRIS.US,D,20220829,000000,20.4,23.6,20.4,22.4,109894.6,0
+CRIS.US,D,20220830,000000,21.2,21.8,20,20.2,227302.6,0
+CRIS.US,D,20220831,000000,20.2,20.8,19.38,19.4,183444.95,0
+CRIS.US,D,20220901,000000,19.2,19.4247,17.426,18.278,178110,0
+CRIS.US,D,20220902,000000,18.4,19.2,17.9,18.106,54134.35,0
+CRIS.US,D,20220906,000000,18.4,18.8,17.2,17.27,50806.35,0
+CRIS.US,D,20220907,000000,17.638,18.998,17.222,18.996,50705.5,0
+CRIS.US,D,20220908,000000,18.7,20.6,18.4,20.2,69493.5,0
+CRIS.US,D,20220909,000000,20.4,20.7,19.05,19.114,56719.35,0
+CRIS.US,D,20220912,000000,19.2,19.958,19.118,19.594,27687,0
+CRIS.US,D,20220913,000000,19.4,19.456,18.42,18.894,41985.9,0
+CRIS.US,D,20220914,000000,18.55,19.198,17.274,17.76,112092.7,0
+CRIS.US,D,20220915,000000,17.534,18.6,17.534,18.178,41345.35,0
+CRIS.US,D,20220916,000000,17.8,18,16.6,17.634,68153.85,0
+CRIS.US,D,20220919,000000,17.4,17.4,16.4,16.662,55539,0
+CRIS.US,D,20220920,000000,16.52,16.598,15.366,15.622,55795.65,0
+CRIS.US,D,20220921,000000,15.94,15.996,15.2,15.648,65290.85,0
+CRIS.US,D,20220922,000000,15.712,16.198,15.55,15.822,61538.2,0
+CRIS.US,D,20220923,000000,15.6,16,14.5,14.724,108272,0
+CRIS.US,D,20220926,000000,14.6,15.196,13.618,13.926,66930.45,0
+CRIS.US,D,20220927,000000,14.19,14.8,13.842,14.006,40827.2,0
+CRIS.US,D,20220928,000000,14.2,15.198,13.6,15.01,44708.2,0
+CRIS.US,D,20220929,000000,14.898,14.898,14.212,14.754,18946.75,0
+CRIS.US,D,20220930,000000,14.754,15.102,14,14,21903.95,0
+CRIS.US,D,20221003,000000,14.122,14.6,13.942,14,42528.2,0
+CRIS.US,D,20221004,000000,14.8,16.796,14.3,16.408,67630.65,0
+CRIS.US,D,20221005,000000,16.4,16.4,14.83,16.138,37978.35,0
+CRIS.US,D,20221006,000000,15.772,17.342,15.772,17.022,52943,0
+CRIS.US,D,20221007,000000,16.8,17.176,15.63,15.956,19461.2,0
+CRIS.US,D,20221010,000000,15.64,16.2,14.842,15.13,19526.5,0
+CRIS.US,D,20221011,000000,14.8,15.376,14.036,14.6,24928.45,0
+CRIS.US,D,20221012,000000,14.794,15.2,14.104,14.6,16861.75,0
+CRIS.US,D,20221013,000000,14.058,15.138,14.058,14.712,18277.35,0
+CRIS.US,D,20221014,000000,14.712,15.5,14,14.054,19164.75,0
+CRIS.US,D,20221017,000000,14.6,14.8,14.102,14.508,22941.9,0
+CRIS.US,D,20221018,000000,14.862,15,13.94,14.744,43552,0
+CRIS.US,D,20221019,000000,14.588,15.156,14.2,14.242,38440.9,0
+CRIS.US,D,20221020,000000,14.24,14.696,14.202,14.23,20020.85,0
+CRIS.US,D,20221021,000000,14.2,14.874,13.802,14.4,25593.9,0
+CRIS.US,D,20221024,000000,14.4,15.362,14,15.198,47988.4,0
+CRIS.US,D,20221025,000000,15.4,16.344,14.9,16.004,29684.7,0
+CRIS.US,D,20221026,000000,16,16.8,15.4,16.33,16355.65,0
+CRIS.US,D,20221027,000000,16.36,16.4,15.548,15.874,21664,0
+CRIS.US,D,20221028,000000,15.6,15.9,15.132,15.78,17451.8,0
+CRIS.US,D,20221031,000000,15.4,16.2,15.2,16.004,12753.35,0
+CRIS.US,D,20221101,000000,16,17.394,16,16.892,36449.5,0
+CRIS.US,D,20221102,000000,17,17.58,16.32,17.224,25966.4,0
+CRIS.US,D,20221103,000000,17.044,17.044,16.01,16.532,20604.2,0
+CRIS.US,D,20221104,000000,16.4,17,15.23,15.662,25515.35,0
+CRIS.US,D,20221107,000000,16,16.32,15,15.594,14850.5,0
+CRIS.US,D,20221108,000000,15.592,16,15.2,15.6,27751.9,0
+CRIS.US,D,20221109,000000,15.4,15.495,14.22,14.44,28656.75,0
+CRIS.US,D,20221110,000000,16,16.894,14.6,16.404,57502.55,0
+CRIS.US,D,20221111,000000,16.6,17.98,16,17.404,36153.35,0
+CRIS.US,D,20221114,000000,17.6,18.334,17.3,17.944,30122.4,0
+CRIS.US,D,20221115,000000,18.4,18.592,17.8,18.232,25523.15,0
+CRIS.US,D,20221116,000000,18.304,18.48,17.6,17.892,32007.75,0
+CRIS.US,D,20221117,000000,17.8,18.4,17.056,17.204,19542.7,0
+CRIS.US,D,20221118,000000,18,18,16.816,17.208,29334.15,0
+CRIS.US,D,20221121,000000,17,17.8,16.266,16.802,19256.65,0
+CRIS.US,D,20221122,000000,16.4,17,16.242,16.4,13321.85,0
+CRIS.US,D,20221123,000000,16.308,17,16.308,16.748,10239.75,0
+CRIS.US,D,20221125,000000,16.268,16.998,16.202,16.754,7134.15,0
+CRIS.US,D,20221128,000000,16.252,17.6,16.2,16.202,26165.95,0
+CRIS.US,D,20221129,000000,16.2,16.299,15.4,15.444,26702.3,0
+CRIS.US,D,20221130,000000,15.4,16.138,15.4,16.138,26323.15,0
+CRIS.US,D,20221201,000000,15.8,16.1858,15.6,15.86,10971.95,0
+CRIS.US,D,20221202,000000,15.8,16.4,15.3,16,22567.1,0
+CRIS.US,D,20221205,000000,15.7,16.14,15.4,15.46,27694.25,0
+CRIS.US,D,20221206,000000,15.4,16.396,14.802,15.114,31463.95,0
+CRIS.US,D,20221207,000000,14.804,15.732,14.26,14.56,44557.95,0
+CRIS.US,D,20221208,000000,14.8,15.584,14.42,15.58,33947.55,0
+CRIS.US,D,20221209,000000,15.6,15.8,15.006,15.402,60889.65,0
+CRIS.US,D,20221212,000000,16.7,18,9.9,13.01,360563.1,0
+CRIS.US,D,20221213,000000,13,13.402,10.352,11.118,224276.35,0
+CRIS.US,D,20221214,000000,11,11.398,11,11.084,40297.35,0
+CRIS.US,D,20221215,000000,11,11.5,10.618,10.84,42862.05,0
+CRIS.US,D,20221216,000000,10.8,10.8,10,10,82092.7,0
+CRIS.US,D,20221219,000000,10.446,10.66,10,10.2,135711.75,0
+CRIS.US,D,20221220,000000,10.476,10.7,9.7,9.72,48553.65,0
+CRIS.US,D,20221221,000000,9.992,10.382,9.85,10.002,22534.25,0
+CRIS.US,D,20221222,000000,10,10.48,9.6,10.108,28450.4,0
+CRIS.US,D,20221223,000000,10.2,10.4,9.704,9.866,24751.3,0
+CRIS.US,D,20221227,000000,9.8,9.998,9.4,9.4,39830.6,0
+CRIS.US,D,20221228,000000,9.64,10.072,9.404,9.886,52919.1,0
+CRIS.US,D,20221229,000000,10,11.198,9.756,11.116,52567.85,0
+CRIS.US,D,20221230,000000,10.6,11.4,10.572,11,33394.15,0
+CRIS.US,D,20230103,000000,11,13,11,12.322,66415.1,0
+CRIS.US,D,20230104,000000,13,13.162,11.8,12.556,31348.35,0
+CRIS.US,D,20230105,000000,12.8,12.8,11.4,12.2,25075.5,0
+CRIS.US,D,20230106,000000,12.034,13.888,11.03,13.096,61380.6,0
+CRIS.US,D,20230109,000000,13.484,13.83,12.602,12.8,20350.8,0
+CRIS.US,D,20230110,000000,13.2,13.2,12,12.6,25364.85,0
+CRIS.US,D,20230111,000000,12.638,14.4,12.412,13.216,32207.85,0
+CRIS.US,D,20230112,000000,13.8,15.356,13.642,15,56154.35,0
+CRIS.US,D,20230113,000000,14.8,15.98,14.2,14.59,38192.75,0
+CRIS.US,D,20230117,000000,15,15,14.058,14.262,23315.6,0
+CRIS.US,D,20230118,000000,14.344,15.94,14.344,14.402,48766.8,0
+CRIS.US,D,20230119,000000,14.636,14.996,13.606,14.4,15415,0
+CRIS.US,D,20230120,000000,14.4,14.742,13.606,14,30595.45,0
+CRIS.US,D,20230123,000000,14.334,15.4,13.62,15.012,51687.95,0
+CRIS.US,D,20230124,000000,15.8,15.9,14.412,14.98,38381.2,0
+CRIS.US,D,20230125,000000,15,15.4,14.68,15.194,31341.65,0
+CRIS.US,D,20230126,000000,15.502,15.6,14.8,15.102,17880.5,0
+CRIS.US,D,20230127,000000,15,15.8,14.92,15.59,56631.4,0
+CRIS.US,D,20230130,000000,15.6,15.8,15.2,15.342,12843.25,0
+CRIS.US,D,20230131,000000,15.44,15.78,14.6,14.662,29563.55,0
+CRIS.US,D,20230201,000000,15,15.2,14.18,14.5,33022.45,0
+CRIS.US,D,20230202,000000,14.6,15.8,14.6,15.552,28862.05,0
+CRIS.US,D,20230203,000000,15.552,15.98,15.384,15.6,23992.1,0
+CRIS.US,D,20230206,000000,15.2,15.6,15,15.216,18518.15,0
+CRIS.US,D,20230207,000000,15.6,15.78,15.02,15.212,17042.15,0
+CRIS.US,D,20230208,000000,15.2,15.6,15,15.14,11943.35,0
+CRIS.US,D,20230209,000000,15.286,15.346,14.2019,14.442,17687.9,0
+CRIS.US,D,20230210,000000,14.066,14.778,14.066,14.52,14545.5,0
+CRIS.US,D,20230213,000000,14.75,14.75,14.2,14.574,7708.2,0
+CRIS.US,D,20230214,000000,14.972,14.972,14,14.298,11374.1,0
+CRIS.US,D,20230215,000000,14.086,14.3,13.52,13.94,17434.95,0
+CRIS.US,D,20230216,000000,13.712,13.99,13.2,13.218,25121,0
+CRIS.US,D,20230217,000000,13.36,13.88,13,13.69,14715.45,0
+CRIS.US,D,20230221,000000,13.8,13.8,12.428,12.68,17372.45,0
+CRIS.US,D,20230222,000000,12.92,13.3998,12.334,12.914,16164.85,0
+CRIS.US,D,20230223,000000,13.2,13.29,12.6,12.604,10168.8,0
+CRIS.US,D,20230224,000000,12.6,12.816,12.2,12.322,9606.1,0
+CRIS.US,D,20230227,000000,12.36,13.2,12.06,12.576,17258.15,0
+CRIS.US,D,20230228,000000,12.56,12.732,12.226,12.44,12564.75,0
+CRIS.US,D,20230301,000000,12.4,13.002,12.3,12.6,22181.75,0
+CRIS.US,D,20230302,000000,12.67,12.8,12.2,12.74,23325.2,0
+CRIS.US,D,20230303,000000,12.55,15,12.55,13.8,46189.05,0
+CRIS.US,D,20230306,000000,13.746,14.2,13.746,14.196,13772.45,0
+CRIS.US,D,20230307,000000,13.8,14.256,13.6,13.88,12108.75,0
+CRIS.US,D,20230308,000000,13.6,13.878,13,13.26,12739.25,0
+CRIS.US,D,20230309,000000,13.382,14.14,13.1,13.576,24927.75,0
+CRIS.US,D,20230310,000000,13.4,13.62,12.4,12.57,26788.35,0
+CRIS.US,D,20230313,000000,12.808,13.204,11.128,11.514,56802.75,0
+CRIS.US,D,20230314,000000,11.696,12.404,11.2,11.2,29845.6,0
+CRIS.US,D,20230315,000000,11.6,12.4,10.4,10.562,24612.35,0
+CRIS.US,D,20230316,000000,10.4,11.764,10,11.212,21402.65,0
+CRIS.US,D,20230317,000000,11.2,11.22,10.4,10.79,17434.55,0
+CRIS.US,D,20230320,000000,11,11,10.2,10.22,14557.65,0
+CRIS.US,D,20230321,000000,10.8,10.8,10,10.116,27488.95,0
+CRIS.US,D,20230322,000000,10.72,11.2,10.72,11.002,13799,0
+CRIS.US,D,20230323,000000,11.2,11.2,10.25,10.4,15959.05,0
+CRIS.US,D,20230324,000000,10.8,10.9,10.28,10.86,12257.65,0
+CRIS.US,D,20230327,000000,10.6,11.312,10.6,10.84,15318.2,0
+CRIS.US,D,20230328,000000,10.892,11.36,10.8,11.202,15000,0
+CRIS.US,D,20230329,000000,11,11.4,10.6,10.926,12923.75,0
+CRIS.US,D,20230330,000000,10.8,11.268,10.6,10.996,9013.7,0
+CRIS.US,D,20230331,000000,11,11.92,11,11.92,17920.85,0
+CRIS.US,D,20230403,000000,11.4,12.09,11.4,11.4,11963.8,0
+CRIS.US,D,20230404,000000,11.6,12,11.2,11.674,11547.75,0
+CRIS.US,D,20230405,000000,12,12.038,11.442,12.01,9971.5,0
+CRIS.US,D,20230406,000000,11.6,12.524,11.582,12.2,11893.3,0
+CRIS.US,D,20230410,000000,12.4,13.1,12,12.978,12695,0
+CRIS.US,D,20230411,000000,12.8,15.388,12.8,15.248,52983.55,0
+CRIS.US,D,20230412,000000,14.6,16.98,14.6,16.66,64295.3,0
+CRIS.US,D,20230413,000000,16.326,18.6,16.324,17.4,39615.45,0
+CRIS.US,D,20230414,000000,18.6,19.2,17.802,18.9,36640.3,0
+CRIS.US,D,20230417,000000,18.8,20,18.01,19.8,66677.75,0
+CRIS.US,D,20230418,000000,19.8,19.8,18.32,19.232,36905.4,0
+CRIS.US,D,20230419,000000,18.814,19,17.802,17.806,29778.8,0
+CRIS.US,D,20230420,000000,18.24,18.24,14.872,15.582,35798.85,0
+CRIS.US,D,20230421,000000,15.502,16.4,14.912,15.982,22569.65,0
+CRIS.US,D,20230424,000000,16.6,16.68,15.036,15.95,14698.95,0
+CRIS.US,D,20230425,000000,15.98,16.148,15.218,15.684,11431,0
+CRIS.US,D,20230426,000000,15.9,16,15.07,15.816,17652.25,0
+CRIS.US,D,20230427,000000,15.48,16.16,15.48,15.814,18969.05,0
+CRIS.US,D,20230428,000000,16,17.378,15.602,17.2,22422.05,0
+CRIS.US,D,20230501,000000,17.2,17.6,16.404,16.6,11623.55,0
+CRIS.US,D,20230502,000000,16.34,17,16.34,16.9,6437.55,0
+CRIS.US,D,20230503,000000,16.976,17.1,16.2,16.2,7768.85,0
+CRIS.US,D,20230504,000000,16.2,16.97,16.1,16.764,13196.7,0
+CRIS.US,D,20230505,000000,16,16.6,15.7,16.1,15273.25,0
+CRIS.US,D,20230508,000000,16.1,16.2,15.4,15.992,12452.4,0
+CRIS.US,D,20230509,000000,16.066,17,15.8,16.622,8409.75,0
+CRIS.US,D,20230510,000000,16.6,18,16.35,17.348,20113.8,0
+CRIS.US,D,20230511,000000,17.228,19.1,17.228,18.2,26948.55,0
+CRIS.US,D,20230512,000000,18.34,18.75,18,18.682,13380.5,0
+CRIS.US,D,20230515,000000,18.85,19.6,18.038,18.356,18611.45,0
+CRIS.US,D,20230516,000000,18.2,18.5187,17.154,17.39,14148.95,0
+CRIS.US,D,20230517,000000,17.004,18.13,17,17.8,8874.7,0
+CRIS.US,D,20230518,000000,17.78,17.86,16.528,17.046,8618.8,0
+CRIS.US,D,20230519,000000,17.394,17.786,17,17.6,10907.5,0
+CRIS.US,D,20230522,000000,17.6,18.526,17.6,17.788,7088.6,0
+CRIS.US,D,20230523,000000,18.008,18.354,17.2,17.5,7866.35,0
+CRIS.US,D,20230524,000000,17.736,18,17.131,17.242,5060.95,0
+CRIS.US,D,20230525,000000,17.2,17.56,16.2,16.2,7634.6,0
+CRIS.US,D,20230526,000000,16.24,17,16.24,17,11036.75,0
+CRIS.US,D,20230530,000000,16.752,17.6,15.8,16.032,11966.8,0
+CRIS.US,D,20230531,000000,16.028,16.66,15.542,15.542,8706.45,0
+CRIS.US,D,20230601,000000,15.4,16.69,15.4,16.36,9715.55,0
+CRIS.US,D,20230602,000000,16.306,18,16.008,17.18,22525.9,0
+CRIS.US,D,20230605,000000,16.65,17.6,16.4,16.8,6416.85,0
+CRIS.US,D,20230606,000000,16.8,17.5,16.4,16.834,7165.8,0
+CRIS.US,D,20230607,000000,16.6,17.34,16.46,16.64,9657.25,0
+CRIS.US,D,20230608,000000,16.8,16.8,15.812,16.436,10059.4,0
+CRIS.US,D,20230609,000000,16.6,16.602,15.812,15.826,10290.35,0
+CRIS.US,D,20230612,000000,16,16.588,15.72,16.38,21142.4,0
+CRIS.US,D,20230613,000000,16,16.278,15.712,15.8,9153.9,0
+CRIS.US,D,20230614,000000,16,16,15.1,15.1,11278.15,0
+CRIS.US,D,20230615,000000,15.286,15.36,14.22,15.1,29161.5,0
+CRIS.US,D,20230616,000000,15,16.576,14.912,16.4,22609.55,0
+CRIS.US,D,20230620,000000,15.6,17,15.6,16.66,11312.9,0
+CRIS.US,D,20230621,000000,16.8,16.8,15.512,16.182,10949.55,0
+CRIS.US,D,20230622,000000,15.8,16.298,15.4,15.444,4497.9,0
+CRIS.US,D,20230623,000000,15.276,15.908,14.908,14.908,10923.85,0
+CRIS.US,D,20230626,000000,15.19,15.45,14.8,14.898,4786.4,0
+CRIS.US,D,20230627,000000,15,15.19,14.6303,15.17,8854.85,0
+CRIS.US,D,20230628,000000,15.6,15.6171,14.84,14.982,8262.55,0
+CRIS.US,D,20230629,000000,15,16.79,14.84,16.6,30039.65,0
+CRIS.US,D,20230630,000000,16.6,16.6,16.252,16.6,13577.4,0
+CRIS.US,D,20230703,000000,16.32,16.78,16.002,16.344,6684.35,0
+CRIS.US,D,20230705,000000,16.2,16.7,15.99,16.408,4794.8,0
+CRIS.US,D,20230706,000000,15,17.8,14,16.882,102903.75,0
+CRIS.US,D,20230707,000000,17.1,17.995,16,16.2,23924.5,0
+CRIS.US,D,20230710,000000,16.7,17.76,16,17.4,35073.7,0
+CRIS.US,D,20230711,000000,17.238,18,16.81,16.81,23853.55,0
+CRIS.US,D,20230712,000000,17.2,18,17.056,17.4,14241.7,0
+CRIS.US,D,20230713,000000,17.414,17.54,16.4,16.668,19849.8,0
+CRIS.US,D,20230714,000000,16.59,16.6,16.022,16.05,8914.35,0
+CRIS.US,D,20230717,000000,16.1,16.1,15.246,15.8,18883.95,0
+CRIS.US,D,20230718,000000,15.764,16.89,15.6,16.6,22132.15,0
+CRIS.US,D,20230719,000000,16,16.704,15.998,16.48,12571.35,0
+CRIS.US,D,20230720,000000,16.186,16.942,15.866,16.604,10108,0
+CRIS.US,D,20230721,000000,16.376,16.661,15.78,16.048,6111.35,0
+CRIS.US,D,20230724,000000,16,16,15.42,15.644,7672.9,0
+CRIS.US,D,20230725,000000,15.6,15.6,15,15.076,14973.25,0
+CRIS.US,D,20230726,000000,15.108,16,14.808,16,12005.85,0
+CRIS.US,D,20230727,000000,15.59,15.76,15.11,15.236,10427.2,0
+CRIS.US,D,20230728,000000,15.316,15.72,15.24,15.72,5820.7,0
+CRIS.US,D,20230731,000000,15.4,16.5,15.4,16.06,12866.8,0
+CRIS.US,D,20230801,000000,16,16.85,15.9933,16.32,10083.5,0
+CRIS.US,D,20230802,000000,16.4,16.478,15.8,15.894,5598.7,0
+CRIS.US,D,20230803,000000,15.8,15.8,15.2,15.42,18242.75,0
+CRIS.US,D,20230804,000000,15.342,15.54,12,14.06,33539,0
+CRIS.US,D,20230807,000000,13.514,13.6,11.42,12.246,61031.95,0
+CRIS.US,D,20230808,000000,12.2,13.12,12,12.902,22909.35,0
+CRIS.US,D,20230809,000000,13.18,13.26,12.766,13.12,11241.85,0
+CRIS.US,D,20230810,000000,12.778,13.12,12.58,12.97,4805.7,0
+CRIS.US,D,20230811,000000,12.62,13.686,12.6,13.48,5147.9,0
+CRIS.US,D,20230814,000000,13.416,13.416,12.68,12.76,4441,0
+CRIS.US,D,20230815,000000,12.6,13.4,11.9,12.36,33406.85,0
+CRIS.US,D,20230816,000000,12.22,13.3,12.014,13.3,16386.45,0
+CRIS.US,D,20230817,000000,12.82,13.3,12.3,12.44,11715,0
+CRIS.US,D,20230818,000000,12.54,12.566,12.2,12.36,7599.65,0
+CRIS.US,D,20230821,000000,12.2,12.36,11.6,11.962,17177.6,0
+CRIS.US,D,20230822,000000,11.8,11.978,11.5,11.7,14217.75,0
+CRIS.US,D,20230823,000000,11.56,11.8,11.414,11.7,7661.65,0
+CRIS.US,D,20230824,000000,12,12.326,10.822,12.26,51114.05,0
+CRIS.US,D,20230825,000000,12.066,12.12,11.68,11.8,5633,0
+CRIS.US,D,20230828,000000,11.786,12,11.42,11.94,4565.9,0
+CRIS.US,D,20230829,000000,11.4,11.86,11.4,11.842,11032.2,0
+CRIS.US,D,20230830,000000,11.78,11.8,11.42,11.514,8682.75,0
+CRIS.US,D,20230831,000000,11.626,11.626,11.13,11.184,16831.5,0
+CRIS.US,D,20230901,000000,11.206,11.7,11.02,11.578,8209.05,0
+CRIS.US,D,20230905,000000,11.594,11.69,11.02,11.13,8235.9,0
+CRIS.US,D,20230906,000000,11.756,11.756,10.61,10.624,8874.4,0
+CRIS.US,D,20230907,000000,10.524,10.6,10.08,10.56,18032.25,0
+CRIS.US,D,20230908,000000,10.58,10.58,10,10.56,20555.75,0
+CRIS.US,D,20230911,000000,10.6,11.114,10.2,10.214,9326.75,0
+CRIS.US,D,20230912,000000,10.752,10.8,10.2,10.236,13684.5,0
+CRIS.US,D,20230913,000000,10.4,10.728,10.178,10.178,7766.95,0
+CRIS.US,D,20230914,000000,10.16,10.474,10,10,17777.65,0
+CRIS.US,D,20230915,000000,10,10.18,9.46,9.76,41743.8,0
+CRIS.US,D,20230918,000000,10,10.018,9.384,9.384,11930.6,0
+CRIS.US,D,20230919,000000,9.5,9.6,8.956,8.956,14464.15,0
+CRIS.US,D,20230920,000000,9.098,9.198,8.666,8.714,18758.75,0
+CRIS.US,D,20230921,000000,9,9.098,8.8,9.06,10293.2,0
+CRIS.US,D,20230922,000000,9,9.276,9,9.01,5343.95,0
+CRIS.US,D,20230925,000000,8.912,9.19,8.352,8.572,10830.8,0
+CRIS.US,D,20230926,000000,8.948,8.948,8.354,8.462,6260.65,0
+CRIS.US,D,20230927,000000,8.386,8.97398,8.2,8.61,18990.2,0
+CRIS.US,D,20230928,000000,8.8,9,7.6,7.6,57199.7,0
+CRIS.US,D,20230929,000000,6,7.4313,6,6.59,205419,0
+CRIS.US,D,20231002,000000,6.49,6.5735,5.05,5.2,112615,0
+CRIS.US,D,20231003,000000,5.01,5.5,5.01,5.38,68190,0
+CRIS.US,D,20231004,000000,5.3,5.43,5.01,5.01,32635,0
+CRIS.US,D,20231005,000000,5,5.1,4.93,4.96,39106,0
+CRIS.US,D,20231006,000000,4.96,5.17,4.94,5.11,37535,0
+CRIS.US,D,20231009,000000,5.06,5.14,5,5.07,18210,0
+CRIS.US,D,20231010,000000,5.05,5.25,5.04,5.17,16653,0
+CRIS.US,D,20231011,000000,5.2027,5.26,5.14,5.14,7655,0
+CRIS.US,D,20231012,000000,5.21,5.21,5.001,5.0199,14306,0
+CRIS.US,D,20231013,000000,5.23,5.23,5.0201,5.07,16523,0
+CRIS.US,D,20231016,000000,5.12,5.2299,4.9501,5.01,21726,0
+CRIS.US,D,20231017,000000,4.94,5.16,4.93,5.03,25037,0
+CRIS.US,D,20231018,000000,5.04,5.12,4.77,4.83,22164,0
+CRIS.US,D,20231019,000000,4.85,4.893,4.54,4.62,14634,0
+CRIS.US,D,20231020,000000,4.53,4.6,4.19,4.25,16064,0
+CRIS.US,D,20231023,000000,4.25,4.34,4,4.03,11846,0
+CRIS.US,D,20231024,000000,4.06,4.14,3.8,3.91,22658,0
+CRIS.US,D,20231025,000000,3.91,4,3.8,3.8849,18786,0
+CRIS.US,D,20231026,000000,3.9,4.2899,3.89,4.05,22307,0
+CRIS.US,D,20231027,000000,4.23,4.23,3.94,3.94,27613,0
+CRIS.US,D,20231030,000000,4.3,4.37,3.9412,4.19,41290,0
+CRIS.US,D,20231031,000000,4.25,4.7377,4.1501,4.73,37153,0
+CRIS.US,D,20231101,000000,4.8,4.82,4.489,4.71,25330,0
+CRIS.US,D,20231102,000000,4.44,4.86,4.34,4.51,14392,0
+CRIS.US,D,20231103,000000,4.56,4.65,4.53,4.57,18814,0
+CRIS.US,D,20231106,000000,4.57,5.42,4.57,5.34,33352,0
+CRIS.US,D,20231107,000000,5.26,5.5,5.1503,5.43,13483,0
+CRIS.US,D,20231108,000000,5.49,6.4597,5.45,6.21,63852,0
+CRIS.US,D,20231109,000000,6.3,6.75,5.8,6.2866,34510,0
+CRIS.US,D,20231110,000000,6.32,6.32,5.83,6.13,13941,0
+CRIS.US,D,20231113,000000,6.02,6.0291,5.25,5.41,27369,0
+CRIS.US,D,20231114,000000,5.7,5.75,5.35,5.37,23456,0
+CRIS.US,D,20231115,000000,5.57,5.86,5.5,5.67,24624,0
+CRIS.US,D,20231116,000000,5.79,6.0728,5.51,5.91,29258,0
+CRIS.US,D,20231117,000000,6.63,11.98,5.7,7.35,1786778,0
+CRIS.US,D,20231120,000000,7.74,9.2,7.1998,8.46,441005,0
+CRIS.US,D,20231121,000000,8.38,9.23,8.07,8.52,114211,0
+CRIS.US,D,20231122,000000,9.03,9.236,7.85,8.38,74352,0
+CRIS.US,D,20231124,000000,8.01,9.01,8.01,8.44,32237,0
+CRIS.US,D,20231127,000000,8.65,10.94,8.435,10.9,143193,0
+CRIS.US,D,20231128,000000,10.72,12.535,10.72,11.97,313406,0
+CRIS.US,D,20231129,000000,12.09,12.9899,12.06,12.35,105878,0
+CRIS.US,D,20231130,000000,12.7,15.11,12.04,14.31,273302,0
+CRIS.US,D,20231201,000000,14.99,15,11.5601,11.86,210889,0
+CRIS.US,D,20231204,000000,11.96,12.6,9.4569,10.44,176958,0
+CRIS.US,D,20231205,000000,10.37,11.03,10.33,10.73,42607,0
+CRIS.US,D,20231206,000000,10.82,12.5,10.73,12.5,107690,0
+CRIS.US,D,20231207,000000,12.78,13.565,12.78,13.23,79728,0
+CRIS.US,D,20231208,000000,13.6,13.6528,11.5,11.535,80995,0
+CRIS.US,D,20231211,000000,11.5,11.675,10.25,10.51,78109,0
+CRIS.US,D,20231212,000000,10.86,11.2982,10.3455,11.1,35782,0
+CRIS.US,D,20231213,000000,11.19,12.16,10.87,11.87,42925,0
+CRIS.US,D,20231214,000000,12.03,12.03,11,11.06,48799,0
+CRIS.US,D,20231215,000000,11.07,11.47,10.61,11.29,105078,0
+CRIS.US,D,20231218,000000,11.18,11.71,10.8115,11.27,44030,0
+CRIS.US,D,20231219,000000,11.19,12.2999,11.19,12.06,60834,0
+CRIS.US,D,20231220,000000,12,12.3,11.75,12.13,36343,0
+CRIS.US,D,20231221,000000,12.01,12.69,11.74,12.69,39460,0
+CRIS.US,D,20231222,000000,12.53,13.99,12.53,13.78,69928,0
+CRIS.US,D,20231226,000000,14.1,14.4,13.5013,14.05,56345,0
+CRIS.US,D,20231227,000000,14.06,14.37,13.52,14.1,25248,0
+CRIS.US,D,20231228,000000,13.99,14.14,13.75,13.89,26196,0
+CRIS.US,D,20231229,000000,13.85,14,12.64,12.75,53573,0
+CRIS.US,D,20240102,000000,12.7,13.1175,12.37,12.45,28483,0
+CRIS.US,D,20240103,000000,12.42,14.53,12.382,14.47,99583,0
+CRIS.US,D,20240104,000000,14.32,14.5731,13.56,13.98,37578,0
+CRIS.US,D,20240105,000000,14.1,14.4732,12.52,12.6,107297,0
+CRIS.US,D,20240108,000000,12.61,13.9,12.44,13.5,38803,0
+CRIS.US,D,20240109,000000,13.0101,13.74,13.0101,13.71,23105,0
+CRIS.US,D,20240110,000000,13.75,13.75,13.1,13.25,12661,0
+CRIS.US,D,20240111,000000,13.15,13.3998,12.78,13.01,14453,0
+CRIS.US,D,20240112,000000,13.16,13.2399,12.61,12.8,14091,0
+CRIS.US,D,20240116,000000,12.61,12.77,11.49,11.7,68655,0
+CRIS.US,D,20240117,000000,11.83,12.83,11.73,12.78,21518,0
+CRIS.US,D,20240118,000000,12.72,12.72,12,12.24,17310,0
+CRIS.US,D,20240119,000000,12.33,12.33,11.2,11.62,32898,0
+CRIS.US,D,20240122,000000,11.75,11.8,11.32,11.34,10844,0
+CRIS.US,D,20240123,000000,11.63,11.66,11.3001,11.32,11007,0
+CRIS.US,D,20240124,000000,11.515,11.6602,9.06,9.1,171099,0
+CRIS.US,D,20240125,000000,9.26,9.7,9.15,9.64,32486,0
+CRIS.US,D,20240126,000000,9.64,10.39,9.5731,10.29,28009,0
+CRIS.US,D,20240129,000000,10.1,10.25,9.53,9.54,13728,0
+CRIS.US,D,20240130,000000,9.52,10.2242,9.52,10,83937,0
+CRIS.US,D,20240131,000000,10,10.24,9.6912,9.9,115474,0
+CRIS.US,D,20240201,000000,9.93,10.355,9.93,10.2,25641,0
+CRIS.US,D,20240202,000000,10.1999,10.44,10.03,10.25,22170,0
+CRIS.US,D,20240205,000000,9.91,10.2809,8.24,8.49,96651,0
+CRIS.US,D,20240206,000000,8.49,9.5341,8.49,9.42,72652,0
+CRIS.US,D,20240207,000000,9.47,9.6227,9.17,9.39,18270,0
+CRIS.US,D,20240208,000000,9.75,10.65,9.29,10.65,106640,0
+CRIS.US,D,20240209,000000,10.33,10.505,9.8829,10.41,14706,0
+CRIS.US,D,20240212,000000,10.505,11.2522,10.4262,10.72,18791,0
+CRIS.US,D,20240213,000000,10.7,10.7779,10.14,10.14,14815,0
+CRIS.US,D,20240214,000000,10.15,10.31,9.72,10.29,29044,0
+CRIS.US,D,20240215,000000,10.15,10.5926,10.05,10.22,18034,0
+CRIS.US,D,20240216,000000,10.32,10.51,10.2,10.49,34486,0
+CRIS.US,D,20240220,000000,10.4,10.42,10.0801,10.14,12037,0
+CRIS.US,D,20240221,000000,10.2,10.3488,10.0401,10.27,32839,0
+CRIS.US,D,20240222,000000,10.15,10.2699,9.82,9.83,30819,0
+CRIS.US,D,20240223,000000,9.99,9.99,9.04,9.51,34674,0
+CRIS.US,D,20240226,000000,9.4,9.85,9.4,9.78,25306,0
+CRIS.US,D,20240227,000000,9.71,10.2578,9.23,10.01,24571,0
+CRIS.US,D,20240228,000000,10.14,10.14,9.39,9.77,19940,0
+CRIS.US,D,20240229,000000,9.78,10.5507,9.7001,10.19,53177,0
+CRIS.US,D,20240301,000000,10.2,10.27,9.8958,10.07,20970,0
+CRIS.US,D,20240304,000000,10.19,10.36,9.704,9.704,16885,0
+CRIS.US,D,20240305,000000,9.7,10.46,9.7,10.3,26298,0
+CRIS.US,D,20240306,000000,10.54,10.62,9.76,9.76,28697,0
+CRIS.US,D,20240307,000000,10.01,10.29,9.75,9.98,12238,0
+CRIS.US,D,20240308,000000,10.16,10.5,9.9228,10.5,28323,0
+CRIS.US,D,20240311,000000,10.39,10.5,10.21,10.35,11389,0
+CRIS.US,D,20240312,000000,10.45,10.46,10.02,10.02,21404,0
+CRIS.US,D,20240313,000000,10.09,10.74,9.91,10.24,26668,0
+CRIS.US,D,20240314,000000,10.4884,10.4884,9.9,10.19,12377,0
+CRIS.US,D,20240315,000000,10.1763,10.36,10.07,10.3,11360,0
+CRIS.US,D,20240318,000000,10.19,10.3,10.12,10.15,10096,0
+CRIS.US,D,20240319,000000,10.38,10.4,10.01,10.22,7245,0
+CRIS.US,D,20240320,000000,10.2,10.33,10.03,10.33,16214,0
+CRIS.US,D,20240321,000000,10.39,11,10.39,10.83,15201,0
+CRIS.US,D,20240322,000000,11,11.0681,10.4201,10.8,16055,0
+CRIS.US,D,20240325,000000,10.8,10.94,10.51,10.83,7421,0
+CRIS.US,D,20240326,000000,10.83,10.83,10.02,10.09,24780,0
+CRIS.US,D,20240327,000000,10.14,10.88,10.08,10.87,40199,0
+CRIS.US,D,20240328,000000,10.95,10.95,10.4098,10.87,23493,0
+CRIS.US,D,20240401,000000,10.85,12.68,10.69,12.68,46284,0
+CRIS.US,D,20240402,000000,12.7,12.7,11.95,12.32,37771,0
+CRIS.US,D,20240403,000000,12.06,13.4,11.32,13.4,28132,0
+CRIS.US,D,20240404,000000,13.41,17.49,13.41,16.01,314914,0
+CRIS.US,D,20240405,000000,15.84,16.8,15.0001,16.8,44960,0
+CRIS.US,D,20240408,000000,17.49,17.49,16.0101,16.5,40389,0
+CRIS.US,D,20240409,000000,16.5,16.7,14.84,15.58,47618,0
+CRIS.US,D,20240410,000000,15.35,15.35,15.0001,15.28,13014,0
+CRIS.US,D,20240411,000000,15.42,16.06,14.8499,15.9,16147,0
+CRIS.US,D,20240412,000000,15.91,16.2376,14.92,15.28,8007,0
+CRIS.US,D,20240415,000000,15.3,15.3,13.9914,14.56,20198,0
+CRIS.US,D,20240416,000000,14.81,15.27,14.1069,15.27,22420,0
+CRIS.US,D,20240417,000000,15.49,16.31,15.49,15.95,36504,0
+CRIS.US,D,20240418,000000,16.5,16.5,14.63,15.22,19676,0
+CRIS.US,D,20240419,000000,14.97,15.16,14.26,14.62,10128,0
+CRIS.US,D,20240422,000000,14.27,14.85,14.06,14.85,21156,0
+CRIS.US,D,20240423,000000,14.64,15.01,14.56,15.01,5785,0
+CRIS.US,D,20240424,000000,15.01,15.07,14.54,14.77,4734,0
+CRIS.US,D,20240425,000000,14.75,14.8232,14.07,14.52,10246,0
+CRIS.US,D,20240426,000000,14.44,14.6899,14.25,14.47,10913,0
+CRIS.US,D,20240429,000000,14.57,14.71,14.24,14.71,7901,0
+CRIS.US,D,20240430,000000,14.62,15.37,14.56,15.35,7313,0
+CRIS.US,D,20240501,000000,15.46,16.3,14.89,15.99,10277,0
+CRIS.US,D,20240502,000000,16.74,16.99,16.045,16.51,15437,0
+CRIS.US,D,20240503,000000,16.78,16.78,16.05,16.36,10608,0
+CRIS.US,D,20240506,000000,16.47,16.535,15.97,16.17,6608,0
+CRIS.US,D,20240507,000000,16.475,16.4999,16.02,16.2,17446,0
+CRIS.US,D,20240508,000000,16.8,16.8,16,16.35,15118,0
+CRIS.US,D,20240509,000000,16.93,16.93,16.3,16.51,27636,0
+CRIS.US,D,20240510,000000,16.31,16.65,15.72,15.72,12065,0
+CRIS.US,D,20240513,000000,15.93,16.69,15.1142,15.66,23347,0
+CRIS.US,D,20240514,000000,15.73,16.8,15.0072,15.69,28116,0
+CRIS.US,D,20240515,000000,15.34,15.745,12.55,13,84969,0
+CRIS.US,D,20240516,000000,13,13.48,12.51,12.6,23923,0
+CRIS.US,D,20240517,000000,12.66,12.66,11.25,11.8,27005,0
+CRIS.US,D,20240520,000000,11.9,11.9,9.5,10.52,83996,0
+CRIS.US,D,20240521,000000,10.54,10.8,10.345,10.795,14833,0
+CRIS.US,D,20240522,000000,10.5754,10.86,10.5754,10.82,23878,0
+CRIS.US,D,20240523,000000,10.83,11.49,10.82,11.14,9295,0
+CRIS.US,D,20240524,000000,11.14,11.3825,11.14,11.2,8163,0
+CRIS.US,D,20240528,000000,11.46,11.46,11.17,11.17,33473,0
+CRIS.US,D,20240529,000000,11.29,11.3199,10.6,10.6,16989,0
+CRIS.US,D,20240530,000000,10.59,10.99,10.55,10.63,12906,0
+CRIS.US,D,20240531,000000,10.8,10.91,10.14,10.36,28724,0
+CRIS.US,D,20240603,000000,10.6,10.6,10.15,10.15,29600,0
+CRIS.US,D,20240604,000000,10.27,10.48,9.1841,9.57,62700,0
+CRIS.US,D,20240605,000000,9.69,9.78,9.25,9.53,13570,0
+CRIS.US,D,20240606,000000,9.55,9.7237,9.41,9.67,10601,0
+CRIS.US,D,20240607,000000,9.66,9.66,8.84,8.84,28133,0
+CRIS.US,D,20240610,000000,8.84,8.84,6.32,8,232348,0
+CRIS.US,D,20240611,000000,8,8.59,7.77,8.59,36539,0
+CRIS.US,D,20240612,000000,8.52,9.02,8.47,8.8,10124,0
+CRIS.US,D,20240613,000000,8.8,8.83,8.49,8.5,13910,0
+CRIS.US,D,20240614,000000,8.54,8.5908,7.9,8.13,24862,0
+CRIS.US,D,20240617,000000,8.23,8.4721,8.0201,8.22,25040,0
+CRIS.US,D,20240618,000000,8.28,8.48,7.8,7.8,41185,0
+CRIS.US,D,20240620,000000,7.75,7.96,7.5701,7.96,27587,0
+CRIS.US,D,20240621,000000,7.96,8.02,7.7,7.96,31167,0
+CRIS.US,D,20240624,000000,7.81,8.42,7.77,8.2,36319,0
+CRIS.US,D,20240625,000000,8.22,8.29,7.84,7.84,17532,0
+CRIS.US,D,20240626,000000,7.78,8,7.5,7.5,15935,0
+CRIS.US,D,20240627,000000,7.51,7.7292,7.19,7.45,26371,0
+CRIS.US,D,20240628,000000,7.5,7.5,6.63,6.9,84425,0
+CRIS.US,D,20240701,000000,7,7.085,6.37,6.38,23006,0
+CRIS.US,D,20240702,000000,6.38,6.77,6.0679,6.25,33106,0
+CRIS.US,D,20240703,000000,6.29,6.63,6.21,6.25,22138,0
+CRIS.US,D,20240705,000000,6.24,6.9199,6.19,6.38,12418,0
+CRIS.US,D,20240708,000000,6.56,6.78,6.56,6.665,35923,0
+CRIS.US,D,20240709,000000,6.74,6.91,6.55,6.85,23563,0
+CRIS.US,D,20240710,000000,6.79,6.95,6.6885,6.87,22742,0
+CRIS.US,D,20240711,000000,7.06,7.247,6.6361,6.92,31844,0
+CRIS.US,D,20240712,000000,6.97,7.11,6.82,6.94,49061,0
+CRIS.US,D,20240715,000000,6.91,7.0912,6.9,6.98,34404,0
+CRIS.US,D,20240716,000000,7.01,7.15,6.85,6.87,29853,0
+CRIS.US,D,20240717,000000,6.85,7.1203,6.63,6.63,26299,0
+CRIS.US,D,20240718,000000,6.61,7.101,6.61,6.67,25369,0
+CRIS.US,D,20240719,000000,6.67,6.71,6.33,6.49,15149,0
+CRIS.US,D,20240722,000000,6.49,6.64,6.0801,6.17,33970,0
+CRIS.US,D,20240723,000000,6.15,6.46,6.07,6.32,17347,0
+CRIS.US,D,20240724,000000,6.32,6.4,6.16,6.27,15821,0
+CRIS.US,D,20240725,000000,6.26,6.26,5.91,6.02,38023,0
+CRIS.US,D,20240726,000000,6.11,6.28,6,6.12,11499,0
+CRIS.US,D,20240729,000000,6,6.3399,6,6.05,19773,0
+CRIS.US,D,20240730,000000,6.18,6.19,5.6,5.81,42545,0
+CRIS.US,D,20240731,000000,5.77,5.77,5.38,5.48,37571,0
+CRIS.US,D,20240801,000000,5.48,5.681,4.61,4.94,32452,0
+CRIS.US,D,20240802,000000,5,5.3501,4.85,5,24493,0
+CRIS.US,D,20240805,000000,4.86,5.18,4.703,4.81,50926,0
+CRIS.US,D,20240806,000000,4.7,5.07,4.7,4.8,36186,0
+CRIS.US,D,20240807,000000,4.8,5.0499,4.32,4.41,33362,0
+CRIS.US,D,20240808,000000,4.43,4.54,4.42,4.495,18711,0
+CRIS.US,D,20240809,000000,4.5,4.6385,4.36,4.49,22283,0
+CRIS.US,D,20240812,000000,4.55,4.55,4.37,4.49,21681,0
+CRIS.US,D,20240813,000000,4.57,4.63,4.41,4.43,59354,0
+CRIS.US,D,20240814,000000,4.41,4.5785,4.12,4.21,22023,0
+CRIS.US,D,20240815,000000,4.29,4.3699,4.0516,4.24,34355,0
+CRIS.US,D,20240816,000000,4.21,4.32,4.0801,4.18,31095,0
+CRIS.US,D,20240819,000000,4.21,4.38,4.12,4.34,24262,0
+CRIS.US,D,20240820,000000,4.3,4.47,4.3,4.4,13325,0
+CRIS.US,D,20240821,000000,4.5,6.5,4.5,6,227955,0
+CRIS.US,D,20240822,000000,6.5,8.29,5.88,5.92,483508,0
+CRIS.US,D,20240823,000000,6.12,6.73,5.87,6.25,202682,0
+CRIS.US,D,20240826,000000,6.31,6.58,5.8818,6.43,103019,0
+CRIS.US,D,20240827,000000,6.31,6.46,6.01,6.02,61297,0
+CRIS.US,D,20240828,000000,6.05,6.1499,5.55,5.73,41116,0
+CRIS.US,D,20240829,000000,5.73,5.9589,5.4,5.51,41487,0
+CRIS.US,D,20240830,000000,5.51,5.74,5.2061,5.525,42891,0
+CRIS.US,D,20240903,000000,5.5,5.66,5.25,5.26,33351,0
+CRIS.US,D,20240904,000000,5.18,5.37,4.76,5.2,50415,0
+CRIS.US,D,20240905,000000,5.24,5.29,5.0008,5.18,21350,0
+CRIS.US,D,20240906,000000,5.12,5.23,4.9,4.98,31478,0
+CRIS.US,D,20240909,000000,4.96,5.005,4.765,4.94,26401,0
+CRIS.US,D,20240910,000000,4.91,5.2,4.8973,4.93,37320,0
+CRIS.US,D,20240911,000000,4.92,5.1,4.92,5.1,19930,0
+CRIS.US,D,20240912,000000,5.06,5.1,4.96,4.99,14844,0
+CRIS.US,D,20240913,000000,5.06,5.46,5,5.46,28297,0
+CRIS.US,D,20240916,000000,5.45,5.94,5.3421,5.87,51350,0
+CRIS.US,D,20240917,000000,5.96,6.44,5.825,6.17,112709,0
+CRIS.US,D,20240918,000000,6.1811,6.3394,5.7,5.86,53598,0
+CRIS.US,D,20240919,000000,6,6.04,5.8,5.93,35488,0
+CRIS.US,D,20240920,000000,5.85,5.95,5.75,5.91,17561,0
+CRIS.US,D,20240923,000000,5.92,5.92,5.45,5.64,43221,0
+CRIS.US,D,20240924,000000,5.62,5.62,5.35,5.37,22691,0
+CRIS.US,D,20240925,000000,5.41,5.41,5.05,5.27,37050,0
+CRIS.US,D,20240926,000000,5.37,5.4099,5.07,5.07,23015,0
+CRIS.US,D,20240927,000000,5.13,5.38,5.1282,5.38,20391,0
+CRIS.US,D,20240930,000000,5.4,5.54,5.21,5.39,29578,0
+CRIS.US,D,20241001,000000,5.41,5.4966,5.2,5.25,15317,0
+CRIS.US,D,20241002,000000,5.21,5.34,5,5.14,61739,0
+CRIS.US,D,20241003,000000,5.06,5.23,5,5.01,22026,0
+CRIS.US,D,20241004,000000,5.08,5.24,5.06,5.08,33915,0
+CRIS.US,D,20241007,000000,5.09,5.2438,4.97,5.02,51049,0
+CRIS.US,D,20241008,000000,5,5.18,4.96,5.01,38572,0
+CRIS.US,D,20241009,000000,5.01,5.12,5,5.05,24259,0
+CRIS.US,D,20241010,000000,5.01,5.468,4.995,5.19,38490,0
+CRIS.US,D,20241011,000000,5.3,5.4,5.195,5.3,17431,0
+CRIS.US,D,20241014,000000,5.31,5.5,5.3,5.33,15063,0
+CRIS.US,D,20241015,000000,5.4,5.5141,5.25,5.35,20954,0
+CRIS.US,D,20241016,000000,5.33,5.44,5.1001,5.31,18432,0
+CRIS.US,D,20241017,000000,5.34,5.45,5.1515,5.34,17508,0
+CRIS.US,D,20241018,000000,5.33,5.35,5.21,5.29,13815,0
+CRIS.US,D,20241021,000000,5.33,5.33,5.2082,5.33,16349,0
+CRIS.US,D,20241022,000000,5.28,5.45,5.1351,5.45,22189,0
+CRIS.US,D,20241023,000000,5.38,5.38,5.1999,5.22,38338,0
+CRIS.US,D,20241024,000000,5.2,5.274,5.15,5.17,33539,0
+CRIS.US,D,20241025,000000,5.19,5.1937,4.95,4.99,29160,0
+CRIS.US,D,20241028,000000,4.99,5.0499,4.85,4.92,22363,0
+CRIS.US,D,20241029,000000,4.82,4.82,4.32,4.63,94129,0
+CRIS.US,D,20241030,000000,4.61,4.61,4.2,4.48,94950,0
+CRIS.US,D,20241031,000000,4.47,4.75,4.25,4.28,61720,0
+CRIS.US,D,20241101,000000,4.3773,4.38,4.15,4.18,40502,0
+CRIS.US,D,20241104,000000,4.21,4.33,4,4.33,79284,0
+CRIS.US,D,20241105,000000,4.34,5,4.09,4.42,235276,0
+CRIS.US,D,20241106,000000,4.63,4.6799,4.05,4.2,148009,0
+CRIS.US,D,20241107,000000,4.28,4.38,4.07,4.35,59051,0
+CRIS.US,D,20241108,000000,4.35,4.5482,4.14,4.42,32083,0
+CRIS.US,D,20241111,000000,4.5,4.5325,4.13,4.32,108001,0
+CRIS.US,D,20241112,000000,4.25,4.36,4.03,4.12,52385,0
+CRIS.US,D,20241113,000000,4.13,4.2663,3.6955,3.93,147443,0
+CRIS.US,D,20241114,000000,3.93,4.15,3.93,3.98,41574,0
+CRIS.US,D,20241115,000000,3.98,4.07,3.51,3.95,96523,0
+CRIS.US,D,20241118,000000,3.97,4.02,3.8,3.8,54446,0
+CRIS.US,D,20241119,000000,3.76,3.9167,3.625,3.79,50710,0
+CRIS.US,D,20241120,000000,3.81,3.89,3.6,3.7,59394,0
+CRIS.US,D,20241121,000000,3.7,4.15,3.6745,4.1,87988,0
+CRIS.US,D,20241122,000000,4.09,4.2124,3.81,4.03,107978,0
+CRIS.US,D,20241125,000000,4.08,4.3499,4,4.11,119184,0
+CRIS.US,D,20241126,000000,4.16,4.242,3.91,4.03,44880,0
+CRIS.US,D,20241127,000000,4.01,4.7,4.01,4.45,93004,0
+CRIS.US,D,20241129,000000,4.49,4.64,4.33,4.39,27424,0
+CRIS.US,D,20241202,000000,4.48,4.53,4.2,4.42,43612,0
+CRIS.US,D,20241203,000000,4.4,4.45,4.06,4.06,43584,0
+CRIS.US,D,20241204,000000,4.08,4.2385,3.91,4.04,43994,0
+CRIS.US,D,20241205,000000,4,4.12,3.75,3.95,55945,0
+CRIS.US,D,20241206,000000,3.97,4.1173,3.85,3.86,93523,0
+CRIS.US,D,20241209,000000,3.88,4.25,3.8712,4.14,101341,0
+CRIS.US,D,20241210,000000,4.08,4.2,3.92,3.96,59115,0
+CRIS.US,D,20241211,000000,4,4.1123,3.6569,3.81,73309,0
+CRIS.US,D,20241212,000000,3.82,3.945,3.63,3.72,86488,0
+CRIS.US,D,20241213,000000,3.72,3.7855,3.5,3.57,47426,0
+CRIS.US,D,20241216,000000,3.6,3.79,3.429,3.48,60083,0
+CRIS.US,D,20241217,000000,3.45,3.65,3.4205,3.45,42209,0
+CRIS.US,D,20241218,000000,3.48,3.5887,3.22,3.22,69775,0
+CRIS.US,D,20241219,000000,3.28,3.375,3.05,3.07,149206,0
+CRIS.US,D,20241220,000000,3.05,3.26,3.05,3.08,121409,0
+CRIS.US,D,20241223,000000,3.24,3.56,3.14,3.25,119131,0
+CRIS.US,D,20241224,000000,3.34,3.34,3.11,3.17,30756,0
+CRIS.US,D,20241226,000000,3.17,3.3099,3.1212,3.14,74074,0
+CRIS.US,D,20241227,000000,3.14,3.34,3.11,3.25,48743,0
+CRIS.US,D,20241230,000000,3.27,3.27,3.09,3.14,69646,0
+CRIS.US,D,20241231,000000,3.05,3.25,2.86,3.06,438120,0
+CRIS.US,D,20250102,000000,3.9,4.5,3.35,4.24,2440071,0
+CRIS.US,D,20250103,000000,4.3,4.48,3.6035,3.87,594126,0
+CRIS.US,D,20250106,000000,3.87,3.87,3.5,3.53,286448,0
+CRIS.US,D,20250107,000000,3.53,3.73,3.4,3.73,106205,0
+CRIS.US,D,20250108,000000,3.55,3.59,3.3129,3.46,72288,0
+CRIS.US,D,20250110,000000,3.47,3.6,3.3,3.39,57069,0
+CRIS.US,D,20250113,000000,3.35,3.4,3.2,3.36,56318,0
+CRIS.US,D,20250114,000000,3.31,3.39,3.183,3.19,37245,0
+CRIS.US,D,20250115,000000,3.27,3.29,3.1,3.22,33773,0
+CRIS.US,D,20250116,000000,3.23,3.305,3.15,3.18,25858,0
+CRIS.US,D,20250117,000000,3.22,3.4311,3.16,3.29,34931,0
+CRIS.US,D,20250121,000000,3.35,3.44,3.2141,3.43,39318,0
+CRIS.US,D,20250122,000000,3.38,3.4185,3.19,3.27,39419,0
+CRIS.US,D,20250123,000000,3.27,3.49,3.2472,3.43,43981,0
+CRIS.US,D,20250124,000000,3.41,3.65,3.3906,3.42,35974,0
+CRIS.US,D,20250127,000000,3.4,3.5099,3.05,3.17,62739,0
+CRIS.US,D,20250128,000000,3.18,3.2699,3.0987,3.13,44211,0
+CRIS.US,D,20250129,000000,3.15,3.36,3.15,3.22,33677,0
+CRIS.US,D,20250130,000000,3.21,3.33,3.2,3.29,22088,0
+CRIS.US,D,20250131,000000,3.24,3.53,3.23,3.52,38765,0
+CRIS.US,D,20250203,000000,3.35,3.5699,3.2738,3.49,37815,0
+CRIS.US,D,20250204,000000,3.46,3.544,3.38,3.47,31197,0
+CRIS.US,D,20250205,000000,3.5,3.5499,3.3901,3.51,28382,0
+CRIS.US,D,20250206,000000,3.5005,3.5005,3.3,3.3352,23264,0
+CRIS.US,D,20250207,000000,3.34,3.34,3.1513,3.22,26611,0
+CRIS.US,D,20250210,000000,3.24,3.29,3.1358,3.22,15368,0
+CRIS.US,D,20250211,000000,3.16,3.27,3.12,3.23,27391,0
+CRIS.US,D,20250212,000000,3.18,3.2399,3.0548,3.17,37412,0
+CRIS.US,D,20250213,000000,3.13,3.22,3.12,3.14,22215,0
+CRIS.US,D,20250214,000000,3.1,3.29,3.1,3.22,23522,0
+CRIS.US,D,20250218,000000,3.27,3.4094,3.16,3.16,25732,0
+CRIS.US,D,20250219,000000,3.16,3.3086,3.16,3.2,11263,0
+CRIS.US,D,20250220,000000,3.24,3.3246,3.1,3.1,19575,0
+CRIS.US,D,20250221,000000,3.17,3.215,3.07,3.1,19341,0
+CRIS.US,D,20250224,000000,3.1784,3.1784,3.01,3.04,25269,0
+CRIS.US,D,20250225,000000,3,3.08,2.93,3.01,49381,0
+CRIS.US,D,20250226,000000,3.05,3.15,2.95,3.12,16149,0
+CRIS.US,D,20250227,000000,3.08,3.08,2.94,2.94,36505,0
+CRIS.US,D,20250228,000000,2.95,3.0813,2.95,3,13995,0
+CRIS.US,D,20250303,000000,3.01,3.04,2.93,2.93,64774,0
+CRIS.US,D,20250304,000000,2.97,2.9834,2.8255,2.98,41147,0
+CRIS.US,D,20250305,000000,2.99,3.15,2.94,2.97,32950,0
+CRIS.US,D,20250306,000000,2.979,3.0812,2.953,2.97,15349,0
+CRIS.US,D,20250307,000000,2.98,3.0757,2.91,2.91,39221,0
+CRIS.US,D,20250310,000000,2.91,3.0536,2.79,2.79,38542,0
+CRIS.US,D,20250311,000000,2.75,2.775,2.57,2.66,38963,0
+CRIS.US,D,20250312,000000,2.7761,2.7761,2.61,2.63,30074,0
+CRIS.US,D,20250313,000000,2.65,2.85,2.65,2.84,39467,0
+CRIS.US,D,20250314,000000,2.79,2.95,2.75,2.84,15980,0
+CRIS.US,D,20250317,000000,2.84,3.18,2.84,2.95,46839,0
+CRIS.US,D,20250318,000000,2.94,2.94,2.82,2.84,22484,0
+CRIS.US,D,20250319,000000,2.85,3,2.67,2.78,64634,0
+CRIS.US,D,20250320,000000,2.7903,2.89,2.67,2.75,18819,0
+CRIS.US,D,20250321,000000,2.75,2.75,2.65,2.66,10484,0
+CRIS.US,D,20250324,000000,2.72,2.72,2.5,2.6,27416,0
+CRIS.US,D,20250325,000000,2.65,2.7,2.42,2.5,66563,0
+CRIS.US,D,20250326,000000,2.49,2.64,2.32,2.39,82239,0
+CRIS.US,D,20250327,000000,2.42,2.56,2.32,2.41,69507,0
+CRIS.US,D,20250328,000000,2.43,2.6172,2.3,2.32,22477,0
+CRIS.US,D,20250331,000000,2.3,2.36,2.1,2.1,52582,0
+CRIS.US,D,20250401,000000,2.12,2.13,1.4001,1.46,291244,0
+CRIS.US,D,20250402,000000,1.47,1.61,1.47,1.48,122270,0
+CRIS.US,D,20250403,000000,1.47,1.4899,1.33,1.33,41379,0
+CRIS.US,D,20250404,000000,1.3,1.4221,1.19,1.23,160808,0
+CRIS.US,D,20250407,000000,1.2,1.22,1.105,1.16,149480,0
+CRIS.US,D,20250408,000000,1.17,1.3,1.151,1.17,81987,0
+CRIS.US,D,20250409,000000,1.19,1.225,1.02,1.22,280567,0
+CRIS.US,D,20250410,000000,1.22,1.22,1.14,1.17,71992,0
+CRIS.US,D,20250411,000000,1.2,1.2287,1.06,1.17,80763,0
+CRIS.US,D,20250414,000000,1.2,1.29,1.13,1.29,102785,0
+CRIS.US,D,20250415,000000,1.28,1.34,1.2,1.29,107509,0
+CRIS.US,D,20250416,000000,1.26,1.3445,1.23,1.29,49068,0
+CRIS.US,D,20250417,000000,1.31,1.35,1.2406,1.31,75450,0
+CRIS.US,D,20250421,000000,1.35,1.3599,1.2893,1.3,42395,0
+CRIS.US,D,20250422,000000,1.33,1.44,1.3,1.43,37128,0
+CRIS.US,D,20250423,000000,1.45,1.7,1.425,1.5,172072,0
+CRIS.US,D,20250424,000000,1.53,1.6,1.46,1.58,38277,0
+CRIS.US,D,20250425,000000,1.6,1.7,1.575,1.63,132266,0
+CRIS.US,D,20250428,000000,1.65,1.89,1.65,1.86,101090,0
+CRIS.US,D,20250429,000000,1.89,1.93,1.76,1.81,73078,0
+CRIS.US,D,20250430,000000,1.815,2.122,1.7731,2.11,70102,0
+CRIS.US,D,20250501,000000,2.24,2.7,2.1701,2.48,269430,0
+CRIS.US,D,20250502,000000,2.54,2.65,2.4,2.41,128894,0
+CRIS.US,D,20250505,000000,2.41,2.6908,2.31,2.45,150368,0
+CRIS.US,D,20250506,000000,2.41,2.59,2.19,2.19,111542,0
+CRIS.US,D,20250507,000000,2.17,2.23,2,2.06,63406,0
+CRIS.US,D,20250508,000000,2.05,2.16,1.97,2.1,78296,0
+CRIS.US,D,20250509,000000,2.12,2.25,1.85,1.89,80171,0
+CRIS.US,D,20250512,000000,1.94,2.03,1.85,1.96,108965,0
+CRIS.US,D,20250513,000000,1.97,2.45,1.8801,2.12,200605,0
+CRIS.US,D,20250514,000000,2.16,2.27,1.9001,2,155052,0
+CRIS.US,D,20250515,000000,2.03,2.09,1.9376,2,128386,0
+CRIS.US,D,20250516,000000,2.05,2.145,1.98,2.03,67991,0
+CRIS.US,D,20250519,000000,2.05,2.19,2.05,2.08,64059,0
+CRIS.US,D,20250520,000000,2.09,2.1761,2.01,2.12,45723,0
+CRIS.US,D,20250521,000000,2.12,2.13,1.84,1.92,42539,0
+CRIS.US,D,20250522,000000,1.94,2.01,1.93,1.99,59054,0
+CRIS.US,D,20250523,000000,1.96,2.0432,1.92,2,32460,0
+CRIS.US,D,20250527,000000,2.05,2.09,2,2.04,45823,0
+CRIS.US,D,20250528,000000,2.05,2.09,2.04,2.09,21499,0
+CRIS.US,D,20250529,000000,2.09,2.38,2.04,2.25,136166,0
+CRIS.US,D,20250530,000000,2.26,2.46,2.25,2.46,70272,0
+CRIS.US,D,20250602,000000,2.46,2.6263,2.3902,2.44,90194,0
+CRIS.US,D,20250603,000000,2.45,2.5536,2.23,2.3,82687,0
+CRIS.US,D,20250604,000000,2.27,2.4081,2.2401,2.36,34952,0
+CRIS.US,D,20250605,000000,2.34,2.4273,2.29,2.39,34919,0
+CRIS.US,D,20250606,000000,2.425,2.43,2.3,2.37,37792,0
+CRIS.US,D,20250609,000000,2.4,2.4899,2.35,2.45,54536,0
+CRIS.US,D,20250610,000000,2.46,2.51,2.4029,2.51,47828,0
+CRIS.US,D,20250611,000000,2.55,3.13,2.55,2.8,432138,0
+CRIS.US,D,20250612,000000,2.93,2.94,2.61,2.77,94754,0
+CRIS.US,D,20250613,000000,2.71,2.7314,2.4002,2.45,70277,0
+CRIS.US,D,20250616,000000,2.47,2.55,2.435,2.47,46174,0
+CRIS.US,D,20250617,000000,2.46,2.52,2.36,2.36,47465,0
+CRIS.US,D,20250618,000000,2.39,2.568,2.3,2.3,43041,0
+CRIS.US,D,20250620,000000,2.3,2.3499,2.16,2.16,66647,0
+CRIS.US,D,20250623,000000,2.16,2.22,2.1,2.15,51184,0
+CRIS.US,D,20250624,000000,2.19,2.26,2.16,2.19,36289,0
+CRIS.US,D,20250625,000000,2.22,2.24,2.11,2.17,16654,0
+CRIS.US,D,20250626,000000,2.16,2.25,2.12,2.22,26199,0
+CRIS.US,D,20250627,000000,2.23,2.2999,2.15,2.17,52310,0
+CRIS.US,D,20250630,000000,2.19,2.3399,2.17,2.32,205658,0
+CRIS.US,D,20250701,000000,2.3,2.4821,2.09,2.15,131696,0
+CRIS.US,D,20250702,000000,1.55,1.9,1.5001,1.75,1124597,0
+CRIS.US,D,20250703,000000,1.75,1.98,1.7,1.81,131473,0
+CRIS.US,D,20250707,000000,1.83,1.8782,1.69,1.74,243630,0
+CRIS.US,D,20250708,000000,1.73,1.8988,1.69,1.85,169173,0
+CRIS.US,D,20250709,000000,1.85,1.9,1.8115,1.83,122587,0
+CRIS.US,D,20250710,000000,1.81,2,1.81,1.93,164883,0
+CRIS.US,D,20250711,000000,1.93,2.0142,1.7,1.83,701742,0
+CRIS.US,D,20250714,000000,1.81,1.888,1.72,1.88,186933,0
+CRIS.US,D,20250715,000000,1.87,1.8851,1.79,1.84,70682,0
+CRIS.US,D,20250716,000000,1.84,1.9189,1.79,1.8,52493,0
+CRIS.US,D,20250717,000000,1.83,1.91,1.83,1.84,77937,0
+CRIS.US,D,20250718,000000,1.88,1.91,1.76,1.8,64144,0
+CRIS.US,D,20250721,000000,1.81,1.84,1.7,1.74,72865,0
+CRIS.US,D,20250722,000000,1.72,1.87,1.68,1.82,149913,0
+CRIS.US,D,20250723,000000,1.85,1.88,1.75,1.82,96916,0
+CRIS.US,D,20250724,000000,1.82,1.85,1.76,1.84,66502,0
+CRIS.US,D,20250725,000000,1.82,1.85,1.78,1.84,30804,0
+CRIS.US,D,20250728,000000,1.84,1.8699,1.8,1.82,40935,0
+CRIS.US,D,20250729,000000,1.85,1.8791,1.72,1.76,72880,0
+CRIS.US,D,20250730,000000,1.73,1.8158,1.69,1.71,58670,0
+CRIS.US,D,20250731,000000,1.7,1.75,1.655,1.66,41510,0
+CRIS.US,D,20250801,000000,1.66,1.675,1.57,1.63,60478,0
+CRIS.US,D,20250804,000000,1.63,1.6562,1.55,1.6,112887,0
+CRIS.US,D,20250805,000000,1.71,1.72,1.56,1.67,62661,0
+CRIS.US,D,20250806,000000,1.68,1.82,1.65,1.67,51548,0
+CRIS.US,D,20250807,000000,1.68,1.7485,1.65,1.715,56510,0
+CRIS.US,D,20250808,000000,1.73,1.7692,1.66,1.71,18415,0
+CRIS.US,D,20250811,000000,1.68,1.7508,1.62,1.63,81851,0
+CRIS.US,D,20250812,000000,1.64,1.7092,1.62,1.65,26818,0
+CRIS.US,D,20250813,000000,1.68,1.7899,1.67,1.72,50712,0
+CRIS.US,D,20250814,000000,1.69,1.7699,1.65,1.68,25947,0
+CRIS.US,D,20250815,000000,1.69,1.876,1.68,1.83,110086,0
+CRIS.US,D,20250818,000000,1.83,1.8793,1.71,1.73,56842,0
+CRIS.US,D,20250819,000000,1.74,1.74,1.6,1.6,83016,0
+CRIS.US,D,20250820,000000,1.63,1.68,1.535,1.55,94806,0
+CRIS.US,D,20250821,000000,1.55,1.57,1.471,1.56,113643,0
+CRIS.US,D,20250822,000000,1.59,1.78,1.59,1.705,196947,0
+CRIS.US,D,20250825,000000,1.69,1.7591,1.65,1.65,46379,0
+CRIS.US,D,20250826,000000,1.68,1.74,1.64,1.67,30366,0
+CRIS.US,D,20250827,000000,1.67,1.7399,1.63,1.63,110377,0
+CRIS.US,D,20250828,000000,1.67,1.7,1.61,1.67,39134,0
+CRIS.US,D,20250829,000000,1.66,1.7071,1.65,1.67,15684,0
+CRIS.US,D,20250902,000000,1.69,1.7492,1.6289,1.64,35717,0
+CRIS.US,D,20250903,000000,1.65,1.75,1.65,1.72,60140,0
+CRIS.US,D,20250904,000000,1.73,1.95,1.63,1.71,186142,0
+CRIS.US,D,20250905,000000,1.71,1.8609,1.64,1.68,65719,0
+CRIS.US,D,20250908,000000,1.71,1.8381,1.655,1.71,42261,0
+CRIS.US,D,20250909,000000,1.75,1.8397,1.71,1.81,45459,0
+CRIS.US,D,20250910,000000,1.84,1.849,1.75,1.79,40963,0
+CRIS.US,D,20250911,000000,1.82,1.95,1.79,1.82,64260,0
+CRIS.US,D,20250912,000000,1.83,1.93,1.79,1.82,81009,0
+CRIS.US,D,20250915,000000,1.86,1.8813,1.69,1.7,110727,0
+CRIS.US,D,20250916,000000,1.66,1.7918,1.65,1.71,71057,0
+CRIS.US,D,20250917,000000,1.74,1.76,1.65,1.67,48271,0
+CRIS.US,D,20250918,000000,1.73,1.7819,1.71,1.72,73550,0
+CRIS.US,D,20250919,000000,1.7537,1.7574,1.66,1.7,59468,0
+CRIS.US,D,20250922,000000,1.71,1.74,1.66,1.68,54904,0
+CRIS.US,D,20250923,000000,1.71,1.7456,1.64,1.64,59248,0
+CRIS.US,D,20250924,000000,1.7196,1.7199,1.65,1.69,33253,0
+CRIS.US,D,20250925,000000,1.6974,1.7,1.64,1.64,85623,0
+CRIS.US,D,20250926,000000,1.6972,1.73,1.64,1.69,82509,0
+CRIS.US,D,20250929,000000,1.71,1.74,1.58,1.66,131110,0
+CRIS.US,D,20250930,000000,1.66,1.71,1.5933,1.66,40210,0
+CRIS.US,D,20251001,000000,1.64,1.69,1.64,1.67,27374,0
+CRIS.US,D,20251002,000000,1.67,1.68,1.61,1.61,36063,0
+CRIS.US,D,20251003,000000,1.63,1.74,1.61,1.65,109532,0
+CRIS.US,D,20251006,000000,1.7,1.7199,1.61,1.66,76753,0
+CRIS.US,D,20251007,000000,1.647,1.7,1.6,1.62,45733,0
+CRIS.US,D,20251008,000000,1.63,1.68,1.61,1.62,98222,0
+CRIS.US,D,20251009,000000,1.67,1.68,1.6,1.61,64601,0
+CRIS.US,D,20251010,000000,1.62,1.6694,1.52,1.52,110922,0
+CRIS.US,D,20251013,000000,1.59,1.6196,1.43,1.45,77538,0
+CRIS.US,D,20251014,000000,1.48,1.55,1.4605,1.54,96393,0
+CRIS.US,D,20251015,000000,1.56,1.6288,1.47,1.52,82621,0
+CRIS.US,D,20251016,000000,1.54,1.6,1.52,1.56,50176,0
+CRIS.US,D,20251017,000000,1.55,1.57,1.52,1.54,40490,0
+CRIS.US,D,20251020,000000,1.56,1.61,1.55,1.58,67246,0
+CRIS.US,D,20251021,000000,1.61,1.61,1.5375,1.58,48299,0
+CRIS.US,D,20251022,000000,1.63,1.6301,1.49,1.53,53011,0
+CRIS.US,D,20251023,000000,1.53,1.63,1.48,1.63,66262,0
+CRIS.US,D,20251024,000000,1.66,1.68,1.58,1.61,121663,0
+CRIS.US,D,20251027,000000,1.61,1.65,1.54,1.56,204732,0
+CRIS.US,D,20251028,000000,1.54,1.55,1.48,1.5,76755,0
+CRIS.US,D,20251029,000000,1.49,1.52,1.47,1.5,43895,0
+CRIS.US,D,20251030,000000,1.48,1.51,1.46,1.49,49383,0
+CRIS.US,D,20251031,000000,1.49,1.524,1.48,1.49,46487,0
+CRIS.US,D,20251103,000000,1.59,1.59,1.46,1.48,74978,0
+CRIS.US,D,20251104,000000,1.46,1.48,1.431,1.46,48965,0
+CRIS.US,D,20251105,000000,1.4905,1.4905,1.42,1.42,61058,0
+CRIS.US,D,20251106,000000,1.43,1.49,1.4,1.46,73624,0
+CRIS.US,D,20251107,000000,1.35,1.39,1.21,1.31,233916,0
+CRIS.US,D,20251110,000000,1.31,1.355,1.3,1.31,38568,0
+CRIS.US,D,20251111,000000,1.3,1.31,1.24,1.25,39489,0
+CRIS.US,D,20251112,000000,1.27,1.3488,1.18,1.23,75201,0
+CRIS.US,D,20251113,000000,1.22,1.26,1.13,1.13,81432,0
+CRIS.US,D,20251114,000000,1.14,1.35,1.14,1.33,130006,0
+CRIS.US,D,20251117,000000,1.3,1.35,1.22,1.23,239519,0
+CRIS.US,D,20251118,000000,1.26,1.32,1.195,1.23,92185,0
+CRIS.US,D,20251119,000000,1.25,1.25,1.06,1.13,135904,0
+CRIS.US,D,20251120,000000,1.14,1.21,1.08,1.08,138362,0
+CRIS.US,D,20251121,000000,1.13,1.1974,1.0888,1.17,78148,0
+CRIS.US,D,20251124,000000,1.18,1.21,1.12,1.13,57987,0
+CRIS.US,D,20251125,000000,1.145,1.1999,1.08,1.13,64671,0
+CRIS.US,D,20251126,000000,1.14,1.2917,1.1,1.25,171899,0
+CRIS.US,D,20251128,000000,1.28,1.38,1.26,1.37,118527,0
+CRIS.US,D,20251201,000000,1.36,1.38,1.23,1.26,92185,0
+CRIS.US,D,20251202,000000,1.35,1.38,1.19,1.2,116914,0
+CRIS.US,D,20251203,000000,1.22,1.26,1.2,1.25,106464,0
+CRIS.US,D,20251204,000000,1.27,1.3597,1.2684,1.35,177109,0
+CRIS.US,D,20251205,000000,1.35,1.4199,1.33,1.35,102891,0
+CRIS.US,D,20251208,000000,1.33,1.375,1.29,1.35,81667,0
+CRIS.US,D,20251209,000000,1.37,1.409,1.31,1.33,110795,0
+CRIS.US,D,20251210,000000,1.36,1.4,1.27,1.3,97159,0
+CRIS.US,D,20251211,000000,1.32,1.325,1.25,1.29,66057,0
+CRIS.US,D,20251212,000000,1.27,1.32,1.15,1.16,137545,0
+CRIS.US,D,20251215,000000,1.18,1.24,1.135,1.19,298557,0
+CRIS.US,D,20251216,000000,1.17,1.23,1.17,1.18,98115,0
+CRIS.US,D,20251217,000000,1.17,1.21,1.145,1.17,77787,0
+CRIS.US,D,20251218,000000,1.17,1.2,1.14,1.15,44303,0
+CRIS.US,D,20251219,000000,1.15,1.1678,1.07,1.07,257114,0
+CRIS.US,D,20251222,000000,1.07,1.1099,1.03,1.03,103227,0
+CRIS.US,D,20251223,000000,1.05,1.06,1.03,1.04,110746,0
+CRIS.US,D,20251224,000000,1.03,1.05,1.02,1.05,44669,0
+CRIS.US,D,20251226,000000,1.07,1.1415,1.05,1.06,72736,0
+CRIS.US,D,20251229,000000,1.06,1.1193,1.03,1.04,102170,0
+CRIS.US,D,20251230,000000,1.05,1.075,0.96,1.01,247467,0
+CRIS.US,D,20251231,000000,1.01,1.056,0.97,0.9871,166934,0
+CRIS.US,D,20260102,000000,0.98,1.02,0.9749,0.983,114850,0
+CRIS.US,D,20260105,000000,1,1.03,0.9847,0.9847,88533,0
+CRIS.US,D,20260106,000000,1,1.02,1,1,80363,0
+CRIS.US,D,20260107,000000,0.91285,0.9379,0.771,0.8403,15360558,0
+CRIS.US,D,20260108,000000,0.86,0.91,0.82,0.85,1454194,0
+CRIS.US,D,20260109,000000,0.87,0.87,0.803,0.8268,794110,0
+CRIS.US,D,20260112,000000,0.85,0.93,0.806,0.915,1594587,0
+CRIS.US,D,20260113,000000,0.919,0.92175,0.8713,0.8964,611177,0
+CRIS.US,D,20260114,000000,0.89,0.92,0.842,0.9045,664746,0
+CRIS.US,D,20260115,000000,0.88,0.9949,0.88,0.9499,584557,0
+CRIS.US,D,20260116,000000,0.95,1.03,0.910001,0.9955,574534,0
+CRIS.US,D,20260120,000000,0.98,1.04,0.95,0.968,289251,0
+CRIS.US,D,20260121,000000,0.983,1.0155,0.88,0.895,332239,0
+CRIS.US,D,20260122,000000,0.9,0.9547,0.87,0.8994,296729,0
+CRIS.US,D,20260123,000000,0.9,0.98,0.8712,0.9394,262966,0
+CRIS.US,D,20260126,000000,0.93,0.95,0.89,0.92,181829,0
+CRIS.US,D,20260127,000000,0.94,0.9646,0.9017,0.95,129109,0
+CRIS.US,D,20260128,000000,0.96,0.9605,0.900101,0.916,334614,0
+CRIS.US,D,20260129,000000,0.9105,0.94,0.89,0.9107,113564,0
+CRIS.US,D,20260130,000000,0.92,0.9286,0.863,0.898,149550,0
+CRIS.US,D,20260202,000000,0.8958,0.92,0.86,0.872,138972,0
+CRIS.US,D,20260203,000000,0.87,0.8899,0.823,0.871,242751,0
+CRIS.US,D,20260204,000000,0.91,0.9871,0.87,0.95,404397,0
+CRIS.US,D,20260205,000000,0.95,1.02,0.9002,0.9106,147749,0
+CRIS.US,D,20260206,000000,0.94,1.05,0.9201,1.03,521645,0
+CRIS.US,D,20260209,000000,1.02,1.05,0.9528,0.9688,247899,0
+CRIS.US,D,20260210,000000,0.99,1.06,0.9645,1,238731,0
+CRIS.US,D,20260211,000000,0.98,1.096,0.9501,1.06,270414,0
+CRIS.US,D,20260212,000000,1.09,1.11,1.0444,1.08,186952,0
+CRIS.US,D,20260213,000000,1.07,1.21,1.07,1.15,248214,0
+CRIS.US,D,20260217,000000,1.13,1.14,1.05,1.06,230481,0
+CRIS.US,D,20260218,000000,1.05,1.1399,1.05,1.09,183226,0
diff --git a/daily/us/nasdaq stocks/1/crmt.us.txt b/daily/us/nasdaq stocks/1/crmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43c1005adb68df98ae1b189c9dbf1709bb5e2081
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crmt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMT.US,D,20050225,000000,24,24,23.33,23.92,14762,0
+CRMT.US,D,20050228,000000,23.7,23.88,23.57,23.64,22094,0
+CRMT.US,D,20050301,000000,23.69,23.75,23.12,23.57,129569,0
+CRMT.US,D,20050302,000000,23.35,24.35,23.25,23.99,32757,0
+CRMT.US,D,20050303,000000,23.77,24.15,23.6,23.83,25718,0
+CRMT.US,D,20050304,000000,23.61,24.43,23.61,24.12,31526,0
+CRMT.US,D,20050307,000000,24.07,24.52,23.56,23.56,29264,0
+CRMT.US,D,20050308,000000,23.25,23.69,22.77,23.43,108812,0
+CRMT.US,D,20050309,000000,23.37,24.39,23.06,24.11,142176,0
+CRMT.US,D,20050310,000000,24.47,24.47,22.85,23.01,106530,0
+CRMT.US,D,20050311,000000,23.04,23.86,23.04,23.39,173084,0
+CRMT.US,D,20050314,000000,23.91,23.91,23.43,23.55,198440,0
+CRMT.US,D,20050315,000000,23.88,23.99,23.65,23.77,40446,0
+CRMT.US,D,20050316,000000,23.43,23.96,23.39,23.87,83210,0
+CRMT.US,D,20050317,000000,23.51,23.89,23.44,23.89,29892,0
+CRMT.US,D,20050318,000000,23.99,23.99,23.2,23.29,155306,0
+CRMT.US,D,20050321,000000,23,23.66,22.95,23.66,64146,0
+CRMT.US,D,20050322,000000,23.39,23.64,23.16,23.16,28407,0
+CRMT.US,D,20050323,000000,23.17,23.24,23.03,23.12,94887,0
+CRMT.US,D,20050324,000000,23.31,23.67,23.2,23.56,64385,0
+CRMT.US,D,20050328,000000,23.63,23.67,23.36,23.48,101598,0
+CRMT.US,D,20050329,000000,23.5,23.5,22.77,23.28,101439,0
+CRMT.US,D,20050330,000000,23.33,23.35,23,23.35,75237,0
+CRMT.US,D,20050331,000000,23.45,23.49,23.25,23.37,86726,0
+CRMT.US,D,20050401,000000,23.27,23.28,23,23.06,97005,0
+CRMT.US,D,20050404,000000,23.01,23.05,22.22,22.38,97722,0
+CRMT.US,D,20050405,000000,22.5,23.67,22.5,23.67,81023,0
+CRMT.US,D,20050406,000000,23.35,24,23.34,23.74,60717,0
+CRMT.US,D,20050407,000000,23.48,23.96,23.48,23.73,43583,0
+CRMT.US,D,20050408,000000,23.72,23.74,22.8,22.99,41552,0
+CRMT.US,D,20050411,000000,23.18,23.26,22.73,22.73,37908,0
+CRMT.US,D,20050412,000000,22.68,23.25,22.27,22.98,152859,0
+CRMT.US,D,20050413,000000,22.8,23.33,22.47,22.63,81252,0
+CRMT.US,D,20050414,000000,22.46,23.07,22.01,22.13,79133,0
+CRMT.US,D,20050415,000000,22.21,23.35,21.46,21.53,93801,0
+CRMT.US,D,20050418,000000,21.25,21.84,21.1,21.69,56955,0
+CRMT.US,D,20050419,000000,21.69,22.56,21.63,22.29,62337,0
+CRMT.US,D,20050420,000000,22.3,22.34,20.32,20.39,173403,0
+CRMT.US,D,20050421,000000,20.49,21.66,20.49,21.48,278786,0
+CRMT.US,D,20050422,000000,21.27,21.57,21.2,21.45,234123,0
+CRMT.US,D,20050425,000000,21.4,21.98,21.36,21.9,103766,0
+CRMT.US,D,20050426,000000,21.65,21.88,21.6,21.65,66252,0
+CRMT.US,D,20050427,000000,21.46,21.73,21.25,21.66,36246,0
+CRMT.US,D,20050428,000000,21.36,21.56,21.17,21.4,64723,0
+CRMT.US,D,20050429,000000,21.67,21.67,20.8,21.14,47009,0
+CRMT.US,D,20050502,000000,21.17,21.42,20.9,20.99,61020,0
+CRMT.US,D,20050503,000000,21.29,21.47,20.81,21.4,61303,0
+CRMT.US,D,20050504,000000,21.5,22.31,21.49,22.19,72408,0
+CRMT.US,D,20050505,000000,22.29,22.63,21.91,22.11,40654,0
+CRMT.US,D,20050506,000000,22.24,22.24,21.67,21.81,24656,0
+CRMT.US,D,20050509,000000,21.86,21.89,21.65,21.89,71509,0
+CRMT.US,D,20050510,000000,21.46,21.58,21.12,21.32,32900,0
+CRMT.US,D,20050511,000000,21.26,21.42,20.98,21.15,66466,0
+CRMT.US,D,20050512,000000,21.26,21.26,20.7,20.8,53964,0
+CRMT.US,D,20050513,000000,20.7,20.81,19.5,19.96,117405,0
+CRMT.US,D,20050516,000000,19.58,20,19.56,19.96,53089,0
+CRMT.US,D,20050517,000000,19.94,20.23,19.68,20.16,57531,0
+CRMT.US,D,20050518,000000,20.21,21.28,20.21,20.75,92262,0
+CRMT.US,D,20050519,000000,20.61,21.16,20.42,20.9,64288,0
+CRMT.US,D,20050520,000000,20.57,20.96,20.57,20.8,47235,0
+CRMT.US,D,20050523,000000,20.53,21,20.4,20.9,83198,0
+CRMT.US,D,20050524,000000,20.83,21.05,20.83,20.9,23128,0
+CRMT.US,D,20050525,000000,21.12,21.26,20.6,20.71,23444,0
+CRMT.US,D,20050526,000000,20.65,20.9,20.65,20.79,19154,0
+CRMT.US,D,20050527,000000,20.76,21.15,20.76,21,34140,0
+CRMT.US,D,20050531,000000,21.26,21.5,21.13,21.4,39718,0
+CRMT.US,D,20050601,000000,21.65,21.65,21.26,21.52,51415,0
+CRMT.US,D,20050602,000000,21.29,22.33,21.29,21.85,88619,0
+CRMT.US,D,20050603,000000,21.67,22.31,21.52,21.85,72893,0
+CRMT.US,D,20050606,000000,22.02,22.14,21.64,21.91,28687,0
+CRMT.US,D,20050607,000000,21.83,22.24,21.8,21.8,32499,0
+CRMT.US,D,20050608,000000,21.6,22.02,21.51,21.75,54093,0
+CRMT.US,D,20050609,000000,21.8,22.05,21.7,22.01,40295,0
+CRMT.US,D,20050610,000000,21.93,22.16,21.81,21.9,47624,0
+CRMT.US,D,20050613,000000,21.9,22.04,21.85,21.99,42340,0
+CRMT.US,D,20050614,000000,22.15,22.19,21.47,22.05,35659,0
+CRMT.US,D,20050615,000000,22.01,22.16,21.84,22.07,45417,0
+CRMT.US,D,20050616,000000,22,23.08,22,22.98,47385,0
+CRMT.US,D,20050617,000000,23.15,23.8,22.98,23.33,65785,0
+CRMT.US,D,20050620,000000,23.25,23.25,22.96,23,64330,0
+CRMT.US,D,20050621,000000,23.23,23.29,22.93,23,57376,0
+CRMT.US,D,20050622,000000,23.04,23.49,23,23.37,13199,0
+CRMT.US,D,20050623,000000,23.01,23.19,21.99,22.06,44618,0
+CRMT.US,D,20050624,000000,22,22.03,21.27,21.65,62788,0
+CRMT.US,D,20050627,000000,21.54,22.44,21.54,22.15,52951,0
+CRMT.US,D,20050628,000000,22.45,23.61,22.13,22.69,37534,0
+CRMT.US,D,20050629,000000,22.52,22.6,22.21,22.4,15920,0
+CRMT.US,D,20050630,000000,22.5,22.74,22.08,22.51,35386,0
+CRMT.US,D,20050701,000000,22.28,22.29,21.99,22.17,73509,0
+CRMT.US,D,20050705,000000,22.06,22.76,22.06,22.73,77269,0
+CRMT.US,D,20050706,000000,22,22.26,20.39,21.01,215940,0
+CRMT.US,D,20050707,000000,20.4,21.2,20.4,21.2,51947,0
+CRMT.US,D,20050708,000000,21.23,21.74,20.85,21.59,146829,0
+CRMT.US,D,20050711,000000,21.5,22.37,21.3,22.1,64944,0
+CRMT.US,D,20050712,000000,21.73,22.46,21.53,21.96,100150,0
+CRMT.US,D,20050713,000000,21.98,22.1,21.66,21.87,73625,0
+CRMT.US,D,20050714,000000,22.28,22.28,21.51,21.9,71408,0
+CRMT.US,D,20050715,000000,21.74,21.9,21.37,21.62,90961,0
+CRMT.US,D,20050718,000000,21.6,21.99,20.85,21.89,93668,0
+CRMT.US,D,20050719,000000,21.97,21.99,21.5,21.6,65018,0
+CRMT.US,D,20050720,000000,21.5,22.12,21.37,21.98,46610,0
+CRMT.US,D,20050721,000000,22.14,22.14,21.35,21.81,72179,0
+CRMT.US,D,20050722,000000,21.6,22.33,21.45,22.33,72560,0
+CRMT.US,D,20050725,000000,22.16,22.16,21.35,21.44,24140,0
+CRMT.US,D,20050726,000000,21.39,22.16,21.34,21.61,28472,0
+CRMT.US,D,20050727,000000,21.49,22.31,21.38,21.52,43999,0
+CRMT.US,D,20050728,000000,21.39,21.75,21.1,21.43,100033,0
+CRMT.US,D,20050729,000000,21.6,22.05,21.48,21.83,79827,0
+CRMT.US,D,20050801,000000,21.83,22.17,21.3,21.44,107922,0
+CRMT.US,D,20050802,000000,21.66,21.91,21.42,21.72,30131,0
+CRMT.US,D,20050803,000000,21.5,21.84,21.14,21.47,64234,0
+CRMT.US,D,20050804,000000,21.4,21.61,21.36,21.52,35552,0
+CRMT.US,D,20050805,000000,21.52,21.61,21.25,21.25,32356,0
+CRMT.US,D,20050808,000000,21.25,21.25,20.4,20.4,75320,0
+CRMT.US,D,20050809,000000,20.37,20.56,19.8,19.88,82215,0
+CRMT.US,D,20050810,000000,19.92,20.02,19.05,19.51,46490,0
+CRMT.US,D,20050811,000000,19.17,19.68,19.17,19.55,13389,0
+CRMT.US,D,20050812,000000,19.62,20.41,19.14,20.14,53866,0
+CRMT.US,D,20050815,000000,20.12,20.8,19.92,20.75,92551,0
+CRMT.US,D,20050816,000000,20.7,20.75,20.45,20.62,77508,0
+CRMT.US,D,20050817,000000,20.55,20.77,20.39,20.46,62177,0
+CRMT.US,D,20050818,000000,20.45,20.45,19.91,20.18,29571,0
+CRMT.US,D,20050819,000000,20.09,20.39,20.07,20.17,24905,0
+CRMT.US,D,20050822,000000,20.39,20.4,19.9,19.94,36613,0
+CRMT.US,D,20050823,000000,20.16,20.53,20.06,20.25,44765,0
+CRMT.US,D,20050824,000000,20.31,20.6,20.09,20.41,22373,0
+CRMT.US,D,20050825,000000,20.55,20.55,20.06,20.23,54664,0
+CRMT.US,D,20050826,000000,20.2,20.2,19.52,19.59,74020,0
+CRMT.US,D,20050829,000000,19.5,20.2,19.5,20.2,25673,0
+CRMT.US,D,20050830,000000,20,20.34,19.9,20.14,23121,0
+CRMT.US,D,20050831,000000,20.04,20.54,19.76,20.47,35458,0
+CRMT.US,D,20050901,000000,20.34,20.37,19.92,20.24,27148,0
+CRMT.US,D,20050902,000000,20.01,20.25,19.87,20.21,15897,0
+CRMT.US,D,20050906,000000,20.09,20.55,20.02,20.44,21288,0
+CRMT.US,D,20050907,000000,20.31,20.69,20.3,20.69,40604,0
+CRMT.US,D,20050908,000000,20.43,20.99,20.3,20.38,33567,0
+CRMT.US,D,20050909,000000,20.3,20.97,20.3,20.74,51096,0
+CRMT.US,D,20050912,000000,20.55,20.67,20.41,20.61,19174,0
+CRMT.US,D,20050913,000000,20.41,20.65,20.17,20.36,118596,0
+CRMT.US,D,20050914,000000,20.35,20.54,19.4,19.45,41732,0
+CRMT.US,D,20050915,000000,19.61,20.12,19.48,20.03,33268,0
+CRMT.US,D,20050916,000000,20.15,20.15,19.69,20,70561,0
+CRMT.US,D,20050919,000000,19.9,19.9,19.53,19.53,20586,0
+CRMT.US,D,20050920,000000,19.53,19.9,19,19.36,28768,0
+CRMT.US,D,20050921,000000,19.3,19.3,17.64,17.82,93698,0
+CRMT.US,D,20050922,000000,17.95,17.95,17.11,17.17,92434,0
+CRMT.US,D,20050923,000000,17.01,17.69,17.01,17.49,80192,0
+CRMT.US,D,20050926,000000,17.74,18.18,17.56,17.74,95883,0
+CRMT.US,D,20050927,000000,17.74,18.1,17.65,17.98,268053,0
+CRMT.US,D,20050928,000000,17.98,18.15,17.86,17.87,135293,0
+CRMT.US,D,20050929,000000,17.74,17.91,16.88,17.19,92354,0
+CRMT.US,D,20050930,000000,17.23,18.09,16.88,17.94,239057,0
+CRMT.US,D,20051003,000000,17.95,18.25,17.45,17.67,119214,0
+CRMT.US,D,20051004,000000,17.68,17.83,17.21,17.25,54672,0
+CRMT.US,D,20051005,000000,17.35,17.71,17.07,17.28,42383,0
+CRMT.US,D,20051006,000000,17.53,18.1,17.53,18.02,289316,0
+CRMT.US,D,20051007,000000,18.07,18.41,17.41,18,86693,0
+CRMT.US,D,20051010,000000,17.95,18.15,17.75,17.75,80813,0
+CRMT.US,D,20051011,000000,17.81,17.89,17.23,17.32,47945,0
+CRMT.US,D,20051012,000000,17.41,17.41,16.68,16.84,105333,0
+CRMT.US,D,20051013,000000,16.93,16.93,16.05,16.36,165423,0
+CRMT.US,D,20051014,000000,16.5,17.11,16.34,17.01,229436,0
+CRMT.US,D,20051017,000000,16.97,17.15,16.7,17.11,56004,0
+CRMT.US,D,20051018,000000,17.08,17.19,16.86,16.92,36710,0
+CRMT.US,D,20051019,000000,16.9,17.44,16.9,17.41,32861,0
+CRMT.US,D,20051020,000000,17.5,17.5,16.9,17.16,82726,0
+CRMT.US,D,20051021,000000,17.1,17.39,17.1,17.15,44436,0
+CRMT.US,D,20051024,000000,17.19,17.46,17.17,17.28,44599,0
+CRMT.US,D,20051025,000000,17.21,17.5,16.59,16.76,94298,0
+CRMT.US,D,20051026,000000,16.76,16.85,16.1,16.25,132131,0
+CRMT.US,D,20051027,000000,16.2,16.23,15.86,15.94,106299,0
+CRMT.US,D,20051028,000000,16.02,16.25,15.96,16.18,35444,0
+CRMT.US,D,20051031,000000,16.3,16.48,15.93,16.16,78231,0
+CRMT.US,D,20051101,000000,16.08,16.26,15.97,16.22,64698,0
+CRMT.US,D,20051102,000000,16.46,16.58,16.07,16.26,68440,0
+CRMT.US,D,20051103,000000,16.64,16.64,15.95,16.11,174064,0
+CRMT.US,D,20051104,000000,16.24,16.27,16.06,16.14,71982,0
+CRMT.US,D,20051107,000000,16.22,16.53,16.18,16.25,31007,0
+CRMT.US,D,20051108,000000,16.1,16.52,15.74,15.96,116583,0
+CRMT.US,D,20051109,000000,15.98,16.06,15.62,15.68,80670,0
+CRMT.US,D,20051110,000000,15.57,15.59,15.02,15.27,153712,0
+CRMT.US,D,20051111,000000,15.41,15.62,15.31,15.53,70477,0
+CRMT.US,D,20051114,000000,15.73,15.73,15.32,15.68,70534,0
+CRMT.US,D,20051115,000000,15.5,15.66,15.31,15.51,85636,0
+CRMT.US,D,20051116,000000,15.45,15.45,14.76,14.96,141959,0
+CRMT.US,D,20051117,000000,15.14,15.14,14.58,14.9,72561,0
+CRMT.US,D,20051118,000000,15.01,15.01,14.79,14.81,133878,0
+CRMT.US,D,20051121,000000,14.71,15.25,14.61,14.98,66692,0
+CRMT.US,D,20051122,000000,14.87,15.08,14.66,14.72,39701,0
+CRMT.US,D,20051123,000000,14.75,14.76,13.87,14.29,119943,0
+CRMT.US,D,20051125,000000,14.14,14.6,13.95,14.37,25747,0
+CRMT.US,D,20051128,000000,14.59,15.37,14,15.36,593566,0
+CRMT.US,D,20051129,000000,15.67,17,15.4,16.45,233072,0
+CRMT.US,D,20051130,000000,16.45,16.74,15.9,16.12,142373,0
+CRMT.US,D,20051201,000000,16.12,16.99,15.86,15.93,95803,0
+CRMT.US,D,20051202,000000,15.93,16.13,15.81,15.9,43100,0
+CRMT.US,D,20051205,000000,15.9,16.6,15.9,16.25,87563,0
+CRMT.US,D,20051206,000000,15.14,16.93,14.77,16.15,251958,0
+CRMT.US,D,20051207,000000,16.27,16.94,16.17,16.51,201177,0
+CRMT.US,D,20051208,000000,16.5,16.5,16.15,16.29,189790,0
+CRMT.US,D,20051209,000000,16.55,16.59,16.3,16.35,88163,0
+CRMT.US,D,20051212,000000,16.3,17.07,16.15,17.07,164825,0
+CRMT.US,D,20051213,000000,17.19,17.44,16.8,17,146510,0
+CRMT.US,D,20051214,000000,17.01,17.33,17.01,17.29,43067,0
+CRMT.US,D,20051215,000000,17.35,17.45,17.07,17.34,168992,0
+CRMT.US,D,20051216,000000,17.38,17.54,17.18,17.38,175366,0
+CRMT.US,D,20051219,000000,17.4,17.4,16.92,16.95,151416,0
+CRMT.US,D,20051220,000000,16.89,17.5,16.53,16.55,97359,0
+CRMT.US,D,20051221,000000,16.5,16.75,16.41,16.64,106299,0
+CRMT.US,D,20051222,000000,16.73,16.74,16.5,16.65,204511,0
+CRMT.US,D,20051223,000000,16.6,16.71,16.5,16.55,44831,0
+CRMT.US,D,20051227,000000,16.73,17.3,16.42,16.72,140475,0
+CRMT.US,D,20051228,000000,16.84,17,16.37,16.62,163594,0
+CRMT.US,D,20051229,000000,16.75,17,16.27,16.59,65746,0
+CRMT.US,D,20051230,000000,16.5,16.75,16.39,16.52,70176,0
+CRMT.US,D,20060103,000000,16.71,17.25,16.15,17.25,98712,0
+CRMT.US,D,20060104,000000,17.12,17.33,16.26,16.61,131997,0
+CRMT.US,D,20060105,000000,16.48,16.62,16.27,16.4,41249,0
+CRMT.US,D,20060106,000000,16.5,16.77,16.31,16.56,57175,0
+CRMT.US,D,20060109,000000,16.49,17,16.3,16.81,97249,0
+CRMT.US,D,20060110,000000,16.65,17.38,16.5,17.36,96463,0
+CRMT.US,D,20060111,000000,17.48,17.48,16.77,17.12,88102,0
+CRMT.US,D,20060112,000000,17.22,17.52,17.06,17.23,156366,0
+CRMT.US,D,20060113,000000,17.38,17.94,17.38,17.78,77709,0
+CRMT.US,D,20060117,000000,17.69,17.89,17.51,17.62,92353,0
+CRMT.US,D,20060118,000000,17.67,18.11,17.46,18.09,62217,0
+CRMT.US,D,20060119,000000,18.22,18.59,17.46,18.4,90727,0
+CRMT.US,D,20060120,000000,18.45,18.45,17.57,18,55760,0
+CRMT.US,D,20060123,000000,18.23,18.74,18.14,18.5,113745,0
+CRMT.US,D,20060124,000000,18.55,18.65,18.44,18.49,48526,0
+CRMT.US,D,20060125,000000,18.65,18.65,18.36,18.4,41879,0
+CRMT.US,D,20060126,000000,18.61,18.88,18.23,18.55,142381,0
+CRMT.US,D,20060127,000000,18.64,18.71,18.16,18.3,84095,0
+CRMT.US,D,20060130,000000,18.33,18.97,18.29,18.62,91040,0
+CRMT.US,D,20060131,000000,18.93,18.93,18.54,18.65,103842,0
+CRMT.US,D,20060201,000000,18.55,18.62,18.29,18.55,48807,0
+CRMT.US,D,20060202,000000,18.61,18.61,17.73,17.9,89334,0
+CRMT.US,D,20060203,000000,17.97,18,17.82,17.98,49831,0
+CRMT.US,D,20060206,000000,18.01,18.01,17.34,17.45,44871,0
+CRMT.US,D,20060207,000000,17.5,18.1,17.35,17.85,195768,0
+CRMT.US,D,20060208,000000,17.82,18.31,17.5,17.99,151510,0
+CRMT.US,D,20060209,000000,18.18,18.34,17.57,18.15,72189,0
+CRMT.US,D,20060210,000000,18.19,18.49,17.81,18.36,87508,0
+CRMT.US,D,20060213,000000,18.45,19,18.16,18.67,27731,0
+CRMT.US,D,20060214,000000,18.94,18.94,18.43,18.56,41418,0
+CRMT.US,D,20060215,000000,18.57,18.98,18.52,18.84,28416,0
+CRMT.US,D,20060216,000000,18.79,18.91,18.61,18.89,31235,0
+CRMT.US,D,20060217,000000,19.04,19.04,18.53,18.53,26139,0
+CRMT.US,D,20060221,000000,18.55,18.6,18.3,18.47,77774,0
+CRMT.US,D,20060222,000000,18.51,18.71,18.49,18.52,25891,0
+CRMT.US,D,20060223,000000,18.64,18.96,18.5,18.64,40897,0
+CRMT.US,D,20060224,000000,18.73,18.83,18.5,18.6,61379,0
+CRMT.US,D,20060227,000000,18.54,18.9,18.54,18.88,65466,0
+CRMT.US,D,20060228,000000,18.94,18.94,18.31,18.42,40034,0
+CRMT.US,D,20060301,000000,18.41,18.59,18.1,18.4,138936,0
+CRMT.US,D,20060302,000000,19.5,19.7,19.34,19.48,297695,0
+CRMT.US,D,20060303,000000,19.41,20.84,19.41,20.53,275780,0
+CRMT.US,D,20060306,000000,20.81,21.2,20.09,20.09,94681,0
+CRMT.US,D,20060307,000000,20.05,20.61,20.02,20.31,163306,0
+CRMT.US,D,20060308,000000,20.31,20.93,20.15,20.7,155888,0
+CRMT.US,D,20060309,000000,20.8,21.23,20.43,20.73,114009,0
+CRMT.US,D,20060310,000000,20.73,20.93,20.55,20.9,49572,0
+CRMT.US,D,20060313,000000,20.98,21.77,20.66,20.72,60506,0
+CRMT.US,D,20060314,000000,20.72,21.17,20.68,20.99,63716,0
+CRMT.US,D,20060315,000000,21.04,21.83,20.9,21.73,97665,0
+CRMT.US,D,20060316,000000,21.71,22.1,21.58,21.9,108288,0
+CRMT.US,D,20060317,000000,22.01,22.07,21.2,21.26,152528,0
+CRMT.US,D,20060320,000000,21.31,21.44,21.14,21.41,40018,0
+CRMT.US,D,20060321,000000,21.25,21.75,21.2,21.43,55724,0
+CRMT.US,D,20060322,000000,21.47,21.59,21.25,21.42,43593,0
+CRMT.US,D,20060323,000000,21.43,21.49,20.85,20.9,79109,0
+CRMT.US,D,20060324,000000,21.1,21.85,20.96,21.68,107150,0
+CRMT.US,D,20060327,000000,21.7,21.8,21.47,21.77,26704,0
+CRMT.US,D,20060328,000000,21.68,21.97,21.6,21.91,34932,0
+CRMT.US,D,20060329,000000,21.87,22.54,21.75,22.06,224419,0
+CRMT.US,D,20060330,000000,22,22.03,20.64,21.03,169092,0
+CRMT.US,D,20060331,000000,20.99,21.73,20.99,21.5,70693,0
+CRMT.US,D,20060403,000000,21.51,21.84,21.25,21.3,63676,0
+CRMT.US,D,20060404,000000,21.26,21.58,21.01,21.1,30185,0
+CRMT.US,D,20060405,000000,21.07,21.64,21.07,21.39,40358,0
+CRMT.US,D,20060406,000000,21.23,21.4,20.76,20.95,48449,0
+CRMT.US,D,20060407,000000,21,21.12,20.35,20.39,51589,0
+CRMT.US,D,20060410,000000,20.37,20.8,20.23,20.75,56427,0
+CRMT.US,D,20060411,000000,20.8,20.8,19.87,20.31,130630,0
+CRMT.US,D,20060412,000000,20.4,21.15,20.4,21.09,52625,0
+CRMT.US,D,20060413,000000,21.13,21.14,20.64,20.94,25965,0
+CRMT.US,D,20060417,000000,21.16,21.19,20.57,20.71,24574,0
+CRMT.US,D,20060418,000000,20.94,21.54,20.85,21.49,82902,0
+CRMT.US,D,20060419,000000,21.44,21.49,20.87,21.05,42338,0
+CRMT.US,D,20060420,000000,21.31,21.41,20.98,21.19,15195,0
+CRMT.US,D,20060421,000000,21.48,21.48,20.43,20.52,26541,0
+CRMT.US,D,20060424,000000,20.53,20.66,20.27,20.31,66993,0
+CRMT.US,D,20060425,000000,20.25,20.43,20.23,20.36,35375,0
+CRMT.US,D,20060426,000000,20.34,20.77,20.31,20.36,49298,0
+CRMT.US,D,20060427,000000,20.3,20.41,19.71,20.06,62267,0
+CRMT.US,D,20060428,000000,19.98,20.4,19.69,20.35,89083,0
+CRMT.US,D,20060501,000000,20.4,20.4,19.96,20.07,48350,0
+CRMT.US,D,20060502,000000,20.06,20.06,19.66,19.91,65940,0
+CRMT.US,D,20060503,000000,19.9,20.29,19.77,19.94,95500,0
+CRMT.US,D,20060504,000000,20,20,19.8,19.95,73843,0
+CRMT.US,D,20060505,000000,19.98,20.15,19.78,20.12,48837,0
+CRMT.US,D,20060508,000000,20.22,20.33,19.87,20.25,52664,0
+CRMT.US,D,20060509,000000,20.5,20.7,19.85,20.58,86014,0
+CRMT.US,D,20060510,000000,20.6,20.6,19.78,19.92,62257,0
+CRMT.US,D,20060511,000000,20.06,20.07,19.05,19.19,56615,0
+CRMT.US,D,20060512,000000,19.12,19.47,18.64,18.64,78007,0
+CRMT.US,D,20060515,000000,18.57,19.19,18.5,19.03,95297,0
+CRMT.US,D,20060516,000000,19,19.77,19,19.25,72116,0
+CRMT.US,D,20060517,000000,19.15,19.19,18.51,19.02,125693,0
+CRMT.US,D,20060518,000000,19.07,19.23,18.72,18.8,54502,0
+CRMT.US,D,20060519,000000,18.8,19.33,18.75,19.01,111050,0
+CRMT.US,D,20060522,000000,18.91,19.18,18.74,19.09,70551,0
+CRMT.US,D,20060523,000000,19.07,19.15,18.82,18.9,59743,0
+CRMT.US,D,20060524,000000,18.96,19.14,18.05,18.62,101083,0
+CRMT.US,D,20060525,000000,18.7,18.99,18.44,18.99,36999,0
+CRMT.US,D,20060526,000000,19.05,19.2,18.89,19.16,108993,0
+CRMT.US,D,20060530,000000,19.05,19.27,18.64,18.99,123338,0
+CRMT.US,D,20060531,000000,19.12,19.92,18.95,19.79,110166,0
+CRMT.US,D,20060601,000000,19.84,19.84,19.5,19.67,51850,0
+CRMT.US,D,20060602,000000,19.82,19.86,19.6,19.86,40070,0
+CRMT.US,D,20060605,000000,19.73,20.25,19,19.26,122938,0
+CRMT.US,D,20060606,000000,19.45,20.1,19.32,20.07,75792,0
+CRMT.US,D,20060607,000000,20.24,20.7,19.76,20.51,168002,0
+CRMT.US,D,20060608,000000,20.61,20.65,20.01,20.55,71379,0
+CRMT.US,D,20060609,000000,20.57,20.57,19.57,19.75,57288,0
+CRMT.US,D,20060612,000000,19.69,19.7,18.94,19.07,42525,0
+CRMT.US,D,20060613,000000,19.07,20.22,19.01,19.91,66476,0
+CRMT.US,D,20060614,000000,19.9,19.9,18.94,19.19,57714,0
+CRMT.US,D,20060615,000000,19.34,20.07,19.28,19.95,34743,0
+CRMT.US,D,20060616,000000,19.85,20.27,19.62,19.86,169736,0
+CRMT.US,D,20060619,000000,19.87,20.31,19.33,19.63,39260,0
+CRMT.US,D,20060620,000000,19.54,19.69,19.39,19.46,47342,0
+CRMT.US,D,20060621,000000,19.64,20.49,19.64,19.81,48330,0
+CRMT.US,D,20060622,000000,19.73,19.93,19.55,19.74,27104,0
+CRMT.US,D,20060623,000000,19.63,19.96,19.22,19.3,36924,0
+CRMT.US,D,20060626,000000,19.37,20.15,19.3,19.95,20827,0
+CRMT.US,D,20060627,000000,20.01,20.27,19.23,19.32,45561,0
+CRMT.US,D,20060628,000000,19.5,19.87,19.43,19.84,34732,0
+CRMT.US,D,20060629,000000,20.11,20.35,19.74,20.2,112123,0
+CRMT.US,D,20060630,000000,20.35,20.35,19.91,20.31,167853,0
+CRMT.US,D,20060703,000000,20.35,20.48,20.27,20.47,35628,0
+CRMT.US,D,20060705,000000,20.35,20.35,19.96,20,144463,0
+CRMT.US,D,20060706,000000,17.5,18.72,17.5,18.04,306261,0
+CRMT.US,D,20060707,000000,17.65,17.65,17.13,17.25,139413,0
+CRMT.US,D,20060710,000000,17.26,17.27,16.74,17.07,115009,0
+CRMT.US,D,20060711,000000,16.97,18.25,16.69,18.14,355421,0
+CRMT.US,D,20060712,000000,18.02,18.04,17.51,17.76,113795,0
+CRMT.US,D,20060713,000000,17.62,17.79,17.42,17.48,62875,0
+CRMT.US,D,20060714,000000,17.26,17.38,16.31,16.33,97742,0
+CRMT.US,D,20060717,000000,16.31,16.44,15.89,15.93,131602,0
+CRMT.US,D,20060718,000000,16.02,16.15,15.66,15.72,106255,0
+CRMT.US,D,20060719,000000,15.74,16.11,15.74,16.1,144052,0
+CRMT.US,D,20060720,000000,16.1,16.1,15.72,15.81,118999,0
+CRMT.US,D,20060721,000000,15.73,15.98,15.4,15.82,56412,0
+CRMT.US,D,20060724,000000,15.96,16.13,15.82,16,222069,0
+CRMT.US,D,20060725,000000,16,16,15.85,15.86,49227,0
+CRMT.US,D,20060726,000000,15.76,16.01,15.76,15.84,92627,0
+CRMT.US,D,20060727,000000,15.81,15.81,15.29,15.41,224267,0
+CRMT.US,D,20060728,000000,15.44,15.49,14.87,15.04,101540,0
+CRMT.US,D,20060731,000000,14.98,15.44,14.76,15.36,77343,0
+CRMT.US,D,20060801,000000,15.24,15.5,15,15.26,100759,0
+CRMT.US,D,20060802,000000,15.39,15.5,15.2,15.22,100113,0
+CRMT.US,D,20060803,000000,15.19,15.5,14.89,15.21,73777,0
+CRMT.US,D,20060804,000000,15.39,15.54,15.27,15.46,69095,0
+CRMT.US,D,20060807,000000,15.35,15.38,15.12,15.32,33108,0
+CRMT.US,D,20060808,000000,15.34,15.45,15.1,15.36,74479,0
+CRMT.US,D,20060809,000000,15.5,15.5,15.14,15.27,71914,0
+CRMT.US,D,20060810,000000,15.22,15.22,14.9,14.97,58491,0
+CRMT.US,D,20060811,000000,14.91,14.97,14.8,14.87,54753,0
+CRMT.US,D,20060814,000000,14.96,15,14.82,14.82,54212,0
+CRMT.US,D,20060815,000000,15.02,15.22,14.87,14.96,126302,0
+CRMT.US,D,20060816,000000,14.99,15.07,14.89,14.99,47981,0
+CRMT.US,D,20060817,000000,14.91,15.17,14.87,14.95,59499,0
+CRMT.US,D,20060818,000000,15.02,15.05,14.95,14.96,82250,0
+CRMT.US,D,20060821,000000,14.83,14.96,14.76,14.82,65786,0
+CRMT.US,D,20060822,000000,14.91,15.3,14.88,15.3,200660,0
+CRMT.US,D,20060823,000000,15.36,15.45,15.08,15.13,168525,0
+CRMT.US,D,20060824,000000,15.36,15.4,14.9,15.21,26965,0
+CRMT.US,D,20060825,000000,15.14,15.28,15.06,15.09,65144,0
+CRMT.US,D,20060828,000000,15.3,15.3,15.12,15.24,39394,0
+CRMT.US,D,20060829,000000,15.36,15.45,15.03,15.26,55708,0
+CRMT.US,D,20060830,000000,15.31,16.59,15.11,16.51,146919,0
+CRMT.US,D,20060831,000000,16.5,16.5,15.63,15.78,124827,0
+CRMT.US,D,20060901,000000,15.84,16.36,15.67,16.05,96869,0
+CRMT.US,D,20060905,000000,16.1,16.1,15.65,15.93,97032,0
+CRMT.US,D,20060906,000000,15.78,16.05,15.6,15.6,77102,0
+CRMT.US,D,20060907,000000,14.72,14.72,13.83,14.11,267912,0
+CRMT.US,D,20060908,000000,13.64,14.01,13.4,13.9,665510,0
+CRMT.US,D,20060911,000000,14.14,14.15,13.88,14.04,328702,0
+CRMT.US,D,20060912,000000,14.05,14.75,14,14.65,180091,0
+CRMT.US,D,20060913,000000,14.65,14.88,14.19,14.77,260801,0
+CRMT.US,D,20060914,000000,14.75,15.57,14.68,15.53,164556,0
+CRMT.US,D,20060915,000000,15.65,16.33,15.08,16.06,292405,0
+CRMT.US,D,20060918,000000,16.06,16.08,15.89,16.05,119459,0
+CRMT.US,D,20060919,000000,16.1,16.45,15.57,16.14,90399,0
+CRMT.US,D,20060920,000000,16.26,16.88,16.09,16.74,84110,0
+CRMT.US,D,20060921,000000,16.74,16.9,16.27,16.32,70355,0
+CRMT.US,D,20060922,000000,16.27,16.5,16.05,16.13,96345,0
+CRMT.US,D,20060925,000000,16.25,16.64,16.1,16.55,113459,0
+CRMT.US,D,20060926,000000,16.58,17.01,16.52,16.98,89074,0
+CRMT.US,D,20060927,000000,16.99,17.15,16.91,17.01,38081,0
+CRMT.US,D,20060928,000000,17.09,17.16,16.5,16.85,109264,0
+CRMT.US,D,20060929,000000,16.82,16.91,16.45,16.45,84584,0
+CRMT.US,D,20061002,000000,16.94,16.94,16,16.1,83450,0
+CRMT.US,D,20061003,000000,16.1,16.95,16.1,16.79,109172,0
+CRMT.US,D,20061004,000000,16.77,16.9,16.3,16.85,84228,0
+CRMT.US,D,20061005,000000,16.79,17.49,16.77,17,111636,0
+CRMT.US,D,20061006,000000,16.89,17.12,16.69,16.83,37830,0
+CRMT.US,D,20061009,000000,16.85,16.94,16.57,16.77,37300,0
+CRMT.US,D,20061010,000000,16.86,17.31,16.77,16.87,35591,0
+CRMT.US,D,20061011,000000,16.75,16.77,16.11,16.63,37636,0
+CRMT.US,D,20061012,000000,16.78,17,16.24,16.75,89212,0
+CRMT.US,D,20061013,000000,16.84,16.95,16.47,16.65,65117,0
+CRMT.US,D,20061016,000000,16.72,16.92,16.55,16.69,72355,0
+CRMT.US,D,20061017,000000,16.65,16.84,16.57,16.7,36959,0
+CRMT.US,D,20061018,000000,16.72,16.97,16.39,16.65,42189,0
+CRMT.US,D,20061019,000000,16.56,16.75,16.35,16.43,43686,0
+CRMT.US,D,20061020,000000,16.53,16.53,16.05,16.25,47757,0
+CRMT.US,D,20061023,000000,16.2,16.37,15.94,16,119535,0
+CRMT.US,D,20061024,000000,15.92,16,15.5,15.5,92683,0
+CRMT.US,D,20061025,000000,15.65,16,15.54,15.86,47846,0
+CRMT.US,D,20061026,000000,15.86,16.16,15.55,16,63101,0
+CRMT.US,D,20061027,000000,16.01,16.21,15.55,15.55,34689,0
+CRMT.US,D,20061030,000000,15.57,15.94,15.37,15.65,69686,0
+CRMT.US,D,20061031,000000,15.63,15.74,14.87,14.94,122047,0
+CRMT.US,D,20061101,000000,15.01,15.28,14.89,15.08,165351,0
+CRMT.US,D,20061102,000000,14.97,15.18,14.68,14.72,97702,0
+CRMT.US,D,20061103,000000,14.68,14.81,14.49,14.6,105146,0
+CRMT.US,D,20061106,000000,14.72,14.96,14.21,14.27,165049,0
+CRMT.US,D,20061107,000000,14.3,14.88,14.21,14.36,89846,0
+CRMT.US,D,20061108,000000,14.26,14.61,14.26,14.48,62090,0
+CRMT.US,D,20061109,000000,14.51,14.65,14.18,14.25,76311,0
+CRMT.US,D,20061110,000000,14.22,14.34,13.84,14.07,164982,0
+CRMT.US,D,20061113,000000,14.03,14.44,14.03,14.35,53301,0
+CRMT.US,D,20061114,000000,12.76,12.76,11.2,11.66,989497,0
+CRMT.US,D,20061115,000000,11.64,12.05,11.6,11.88,321305,0
+CRMT.US,D,20061116,000000,11.98,12,11.78,11.89,118605,0
+CRMT.US,D,20061117,000000,11.89,11.9,11.66,11.75,109255,0
+CRMT.US,D,20061120,000000,11.75,11.75,11.42,11.49,152154,0
+CRMT.US,D,20061121,000000,11.29,11.49,11.29,11.38,108866,0
+CRMT.US,D,20061122,000000,11.36,11.47,11.31,11.37,125316,0
+CRMT.US,D,20061124,000000,11.31,11.51,11.3,11.34,42178,0
+CRMT.US,D,20061127,000000,11.34,11.58,11.12,11.2,85521,0
+CRMT.US,D,20061128,000000,11.13,11.38,11.13,11.33,73199,0
+CRMT.US,D,20061129,000000,11.34,11.42,11.16,11.23,58161,0
+CRMT.US,D,20061130,000000,11.19,11.43,11.16,11.31,62290,0
+CRMT.US,D,20061201,000000,11.32,11.86,11.15,11.3,81770,0
+CRMT.US,D,20061204,000000,11.38,11.54,11.16,11.21,100306,0
+CRMT.US,D,20061205,000000,11.3,11.64,11.3,11.61,93990,0
+CRMT.US,D,20061206,000000,11.6,11.76,11.36,11.64,82215,0
+CRMT.US,D,20061207,000000,11.67,12.25,11.02,11.25,485665,0
+CRMT.US,D,20061208,000000,11.27,11.63,11.27,11.33,122140,0
+CRMT.US,D,20061211,000000,11.4,11.45,11.21,11.26,115578,0
+CRMT.US,D,20061212,000000,11.24,11.32,11.1,11.18,120677,0
+CRMT.US,D,20061213,000000,11.2,11.39,11.12,11.18,81742,0
+CRMT.US,D,20061214,000000,11.26,11.35,11.06,11.2,149332,0
+CRMT.US,D,20061215,000000,11.32,11.68,11.28,11.59,161845,0
+CRMT.US,D,20061218,000000,11.6,11.6,11.08,11.23,102019,0
+CRMT.US,D,20061219,000000,11.18,11.4,11.05,11.31,186483,0
+CRMT.US,D,20061220,000000,11.35,11.45,11.31,11.38,92471,0
+CRMT.US,D,20061221,000000,11.36,11.58,11.2,11.5,117309,0
+CRMT.US,D,20061222,000000,11.52,11.66,11.42,11.6,72776,0
+CRMT.US,D,20061226,000000,11.65,11.78,11.61,11.78,91398,0
+CRMT.US,D,20061227,000000,11.78,11.84,11.72,11.8,31832,0
+CRMT.US,D,20061228,000000,11.71,12.18,11.71,12.09,71690,0
+CRMT.US,D,20061229,000000,12.13,12.32,11.73,11.86,135729,0
+CRMT.US,D,20070103,000000,12,12,11.61,11.67,72052,0
+CRMT.US,D,20070104,000000,11.63,11.63,11.27,11.38,54352,0
+CRMT.US,D,20070105,000000,11.38,11.4,11,11,75083,0
+CRMT.US,D,20070108,000000,11.04,11.13,10.78,11,97652,0
+CRMT.US,D,20070109,000000,10.98,11.21,10.85,11.11,80954,0
+CRMT.US,D,20070110,000000,11.06,11.11,10.78,11.03,89898,0
+CRMT.US,D,20070111,000000,10.99,11.16,10.89,10.95,100636,0
+CRMT.US,D,20070112,000000,10.92,11.04,10.68,10.78,95933,0
+CRMT.US,D,20070116,000000,10.86,10.86,10.56,10.59,95809,0
+CRMT.US,D,20070117,000000,10.54,10.84,10.45,10.7,287535,0
+CRMT.US,D,20070118,000000,10.67,11.18,10.63,10.68,109979,0
+CRMT.US,D,20070119,000000,10.64,10.75,10.53,10.7,39588,0
+CRMT.US,D,20070122,000000,10.66,10.77,10.6,10.65,98765,0
+CRMT.US,D,20070123,000000,10.61,10.7,10.56,10.67,90986,0
+CRMT.US,D,20070124,000000,10.82,10.83,10.53,10.83,138032,0
+CRMT.US,D,20070125,000000,10.79,10.79,10.46,10.53,102792,0
+CRMT.US,D,20070126,000000,10.73,10.85,10.45,10.55,122291,0
+CRMT.US,D,20070129,000000,10.51,10.61,10.34,10.59,111000,0
+CRMT.US,D,20070130,000000,10.6,10.6,10.4,10.51,47738,0
+CRMT.US,D,20070131,000000,10.47,10.52,10.3,10.41,106645,0
+CRMT.US,D,20070201,000000,10.36,10.59,10.27,10.56,93023,0
+CRMT.US,D,20070202,000000,10.55,10.89,10.46,10.81,63916,0
+CRMT.US,D,20070205,000000,10.78,11.4,10.73,10.84,153464,0
+CRMT.US,D,20070206,000000,10.98,11.04,10.67,10.82,106129,0
+CRMT.US,D,20070207,000000,10.79,11.36,10.65,11.18,70378,0
+CRMT.US,D,20070208,000000,11.16,11.21,11.03,11.05,74225,0
+CRMT.US,D,20070209,000000,11.01,11.19,10.97,11,69252,0
+CRMT.US,D,20070212,000000,10.97,10.98,10.76,10.81,63225,0
+CRMT.US,D,20070213,000000,10.9,11.32,10.82,11.26,35395,0
+CRMT.US,D,20070214,000000,11.33,11.4,11.02,11.09,42481,0
+CRMT.US,D,20070215,000000,11.04,11.49,11,11.41,70407,0
+CRMT.US,D,20070216,000000,11.43,11.46,11.25,11.44,88276,0
+CRMT.US,D,20070220,000000,11.4,11.67,11.4,11.62,50171,0
+CRMT.US,D,20070221,000000,11.57,11.76,11.5,11.7,70134,0
+CRMT.US,D,20070222,000000,11.76,12.03,11.6,12.01,90087,0
+CRMT.US,D,20070223,000000,12,12.12,11.71,12,67502,0
+CRMT.US,D,20070226,000000,12.02,12.13,11.83,12.06,53263,0
+CRMT.US,D,20070227,000000,11.96,12.01,11.54,11.75,132411,0
+CRMT.US,D,20070228,000000,11.73,11.74,11.47,11.47,197620,0
+CRMT.US,D,20070301,000000,11.23,11.7,11.11,11.3,109739,0
+CRMT.US,D,20070302,000000,11.22,11.28,11,11.14,68782,0
+CRMT.US,D,20070305,000000,11,11.17,10.91,10.91,75913,0
+CRMT.US,D,20070306,000000,10.72,11.01,10.5,10.67,108746,0
+CRMT.US,D,20070307,000000,10.92,12.18,10.85,11.87,193430,0
+CRMT.US,D,20070308,000000,11.86,12.24,11.76,11.94,122754,0
+CRMT.US,D,20070309,000000,12.2,12.2,11.2,11.24,96485,0
+CRMT.US,D,20070312,000000,11.2,11.84,11.03,11.68,41802,0
+CRMT.US,D,20070313,000000,12.13,12.13,11.75,12.04,123874,0
+CRMT.US,D,20070314,000000,12.01,12.06,11.58,11.85,73366,0
+CRMT.US,D,20070315,000000,11.81,11.92,11.74,11.88,33707,0
+CRMT.US,D,20070316,000000,11.87,11.91,11.38,11.49,93559,0
+CRMT.US,D,20070319,000000,11.39,12.05,11.39,11.75,119536,0
+CRMT.US,D,20070320,000000,11.8,12.41,11.65,12.38,84296,0
+CRMT.US,D,20070321,000000,12.42,12.82,12.39,12.65,58442,0
+CRMT.US,D,20070322,000000,12.8,13.13,12.63,12.9,55919,0
+CRMT.US,D,20070323,000000,12.96,13.01,12.65,12.71,54511,0
+CRMT.US,D,20070326,000000,12.77,13.49,12.57,13.23,86359,0
+CRMT.US,D,20070327,000000,13.21,13.35,12.95,12.97,62007,0
+CRMT.US,D,20070328,000000,12.99,12.99,12.5,12.51,41132,0
+CRMT.US,D,20070329,000000,12.56,12.71,12.5,12.71,49176,0
+CRMT.US,D,20070330,000000,12.95,13.4,12.75,13.36,209090,0
+CRMT.US,D,20070402,000000,12.9,13.46,12.9,13.4,53210,0
+CRMT.US,D,20070403,000000,13.46,13.57,13.29,13.45,40039,0
+CRMT.US,D,20070404,000000,13.49,13.69,13.42,13.46,30228,0
+CRMT.US,D,20070405,000000,13.53,13.58,13.11,13.16,53631,0
+CRMT.US,D,20070409,000000,13.19,13.34,13.09,13.11,42525,0
+CRMT.US,D,20070410,000000,13.08,13.33,13,13.05,24678,0
+CRMT.US,D,20070411,000000,13.1,13.1,12.74,12.79,58593,0
+CRMT.US,D,20070412,000000,12.76,12.85,12.62,12.82,32934,0
+CRMT.US,D,20070413,000000,12.91,12.95,12.53,12.76,47494,0
+CRMT.US,D,20070416,000000,13.14,13.84,13.14,13.6,174447,0
+CRMT.US,D,20070417,000000,13.55,14.16,13.55,13.64,95614,0
+CRMT.US,D,20070418,000000,13.62,14,13.62,13.82,94025,0
+CRMT.US,D,20070419,000000,14.15,14.15,13.53,13.84,49873,0
+CRMT.US,D,20070420,000000,14.13,14.13,13.54,13.84,68751,0
+CRMT.US,D,20070423,000000,13.79,13.85,13.25,13.25,53033,0
+CRMT.US,D,20070424,000000,13.25,14.16,12.9,12.95,104961,0
+CRMT.US,D,20070425,000000,12.98,13.55,12.87,13.28,72987,0
+CRMT.US,D,20070426,000000,13.24,13.24,12.93,13.2,47561,0
+CRMT.US,D,20070427,000000,13.13,13.22,12.8,13.12,35694,0
+CRMT.US,D,20070430,000000,13.29,13.29,12.79,12.82,54716,0
+CRMT.US,D,20070501,000000,12.89,13,12.8,12.9,24219,0
+CRMT.US,D,20070502,000000,13,13,12.8,12.9,18365,0
+CRMT.US,D,20070503,000000,12.92,13,12.71,12.77,43034,0
+CRMT.US,D,20070504,000000,12.63,12.93,12.49,12.65,19844,0
+CRMT.US,D,20070507,000000,12.62,12.89,12.62,12.67,37176,0
+CRMT.US,D,20070508,000000,12.54,12.76,12.49,12.67,44612,0
+CRMT.US,D,20070509,000000,12.64,13.22,12.6,13.19,31927,0
+CRMT.US,D,20070510,000000,13.1,13.2,12.49,12.62,59348,0
+CRMT.US,D,20070511,000000,12.79,12.96,12.48,12.59,21382,0
+CRMT.US,D,20070514,000000,12.56,12.64,12.46,12.5,34627,0
+CRMT.US,D,20070515,000000,12.5,12.77,12.12,12.18,59787,0
+CRMT.US,D,20070516,000000,12.17,12.6,12.17,12.59,142349,0
+CRMT.US,D,20070517,000000,12.58,12.79,12.5,12.72,33640,0
+CRMT.US,D,20070518,000000,12.73,12.75,12.31,12.69,27632,0
+CRMT.US,D,20070521,000000,12.65,12.97,12.58,12.92,21472,0
+CRMT.US,D,20070522,000000,12.88,13.34,12.88,13.17,37525,0
+CRMT.US,D,20070523,000000,13.18,13.72,13.01,13.06,43767,0
+CRMT.US,D,20070524,000000,13.06,13.28,12.91,12.96,28501,0
+CRMT.US,D,20070525,000000,13.04,13.44,12.62,13.19,23524,0
+CRMT.US,D,20070529,000000,13.25,13.5,13.1,13.31,64400,0
+CRMT.US,D,20070530,000000,13.17,13.7,13.11,13.43,230282,0
+CRMT.US,D,20070531,000000,13.61,13.79,13.39,13.66,40321,0
+CRMT.US,D,20070601,000000,13.75,13.82,13.59,13.75,39247,0
+CRMT.US,D,20070604,000000,13.73,13.89,13.65,13.8,30159,0
+CRMT.US,D,20070605,000000,13.73,13.8,13.25,13.37,56295,0
+CRMT.US,D,20070606,000000,13.25,13.33,12.9,13.06,42724,0
+CRMT.US,D,20070607,000000,12.98,12.98,12.3,12.32,168372,0
+CRMT.US,D,20070608,000000,12.35,13.32,12.35,12.94,109821,0
+CRMT.US,D,20070611,000000,12.94,13.39,12.81,13.28,51122,0
+CRMT.US,D,20070612,000000,13.26,13.35,12.95,13.11,81486,0
+CRMT.US,D,20070613,000000,13.11,13.35,12.86,13.28,32402,0
+CRMT.US,D,20070614,000000,13.17,13.43,13.17,13.27,47810,0
+CRMT.US,D,20070615,000000,13.54,13.54,12.85,12.96,107077,0
+CRMT.US,D,20070618,000000,12.97,13.62,12.97,13.06,86880,0
+CRMT.US,D,20070619,000000,13.07,13.21,12.93,13.14,60570,0
+CRMT.US,D,20070620,000000,13.24,13.33,12.6,12.61,48242,0
+CRMT.US,D,20070621,000000,12.57,13.71,12.37,13.2,75489,0
+CRMT.US,D,20070622,000000,13.08,13.31,12.78,13.25,1092741,0
+CRMT.US,D,20070625,000000,13.21,13.42,12.93,13.15,50606,0
+CRMT.US,D,20070626,000000,13.38,13.66,13.16,13.18,53810,0
+CRMT.US,D,20070627,000000,13.05,13.39,13.01,13.14,69116,0
+CRMT.US,D,20070628,000000,13.16,13.84,13.15,13.6,58465,0
+CRMT.US,D,20070629,000000,13.65,13.96,13.4,13.59,38176,0
+CRMT.US,D,20070702,000000,13.49,13.5,13.3,13.37,40450,0
+CRMT.US,D,20070703,000000,13.39,13.7,13.35,13.7,41243,0
+CRMT.US,D,20070705,000000,13.67,13.7,13.07,13.28,34641,0
+CRMT.US,D,20070706,000000,13.39,13.73,13.39,13.59,34205,0
+CRMT.US,D,20070709,000000,13.58,13.8,13.55,13.71,48584,0
+CRMT.US,D,20070710,000000,13.72,13.82,13.34,13.45,43306,0
+CRMT.US,D,20070711,000000,13.18,13.48,12.94,12.97,38084,0
+CRMT.US,D,20070712,000000,13.11,13.55,13.11,13.29,27198,0
+CRMT.US,D,20070713,000000,13.53,13.68,13.15,13.16,28942,0
+CRMT.US,D,20070716,000000,13.23,13.81,13.23,13.6,35268,0
+CRMT.US,D,20070717,000000,13.65,13.76,13.34,13.67,27816,0
+CRMT.US,D,20070718,000000,13.6,13.73,13.52,13.57,44456,0
+CRMT.US,D,20070719,000000,13.59,13.79,13.59,13.71,24525,0
+CRMT.US,D,20070720,000000,13.6,14.2,13.6,13.92,92539,0
+CRMT.US,D,20070723,000000,14.04,14.04,13.71,13.87,49420,0
+CRMT.US,D,20070724,000000,13.73,14.18,13.64,13.72,93024,0
+CRMT.US,D,20070725,000000,13.88,13.95,13.42,13.52,82464,0
+CRMT.US,D,20070726,000000,13.31,13.51,12.91,13.02,86782,0
+CRMT.US,D,20070727,000000,12.91,13.1,12.77,12.85,36540,0
+CRMT.US,D,20070730,000000,12.96,13.33,12.75,12.82,36639,0
+CRMT.US,D,20070731,000000,12.97,13.43,12.97,13.01,60883,0
+CRMT.US,D,20070801,000000,12.94,12.96,12.34,12.5,122743,0
+CRMT.US,D,20070802,000000,12.4,12.61,12.28,12.32,204955,0
+CRMT.US,D,20070803,000000,12.25,12.43,12.2,12.3,158107,0
+CRMT.US,D,20070806,000000,12.3,12.36,11.85,12.1,92474,0
+CRMT.US,D,20070807,000000,12.01,12.2,11.98,12.14,85474,0
+CRMT.US,D,20070808,000000,12.24,12.24,12.07,12.15,178291,0
+CRMT.US,D,20070809,000000,12.03,12.58,12.03,12.2,182020,0
+CRMT.US,D,20070810,000000,12.16,12.16,11.5,11.97,96734,0
+CRMT.US,D,20070813,000000,12,12.18,11.58,11.89,96575,0
+CRMT.US,D,20070814,000000,11.96,12.1,11.37,11.42,66965,0
+CRMT.US,D,20070815,000000,11.41,11.47,10.61,10.9,75763,0
+CRMT.US,D,20070816,000000,10.68,11.01,10.68,10.79,80340,0
+CRMT.US,D,20070817,000000,11,11.08,10.77,10.82,52561,0
+CRMT.US,D,20070820,000000,10.94,11.46,10.61,11.38,27373,0
+CRMT.US,D,20070821,000000,11.46,11.49,10.63,11.25,104052,0
+CRMT.US,D,20070822,000000,11.39,11.52,11.31,11.49,72638,0
+CRMT.US,D,20070823,000000,11.56,11.96,11.56,11.72,39377,0
+CRMT.US,D,20070824,000000,11.66,11.93,11.66,11.92,12800,0
+CRMT.US,D,20070827,000000,11.45,12.34,11.45,12.26,20001,0
+CRMT.US,D,20070828,000000,12.35,12.35,11.32,11.65,68279,0
+CRMT.US,D,20070829,000000,11.82,12.25,11.36,11.52,86312,0
+CRMT.US,D,20070830,000000,11.53,11.95,11.44,11.75,29752,0
+CRMT.US,D,20070831,000000,12.01,12.17,11.84,12.1,32558,0
+CRMT.US,D,20070904,000000,12.18,12.18,11.61,12,34303,0
+CRMT.US,D,20070905,000000,11.87,11.89,11.56,11.75,50230,0
+CRMT.US,D,20070906,000000,11.46,12.5,11.46,12,70263,0
+CRMT.US,D,20070907,000000,11.72,12.28,11.49,12.26,84374,0
+CRMT.US,D,20070910,000000,12.22,12.22,11.46,11.52,101981,0
+CRMT.US,D,20070911,000000,11.61,11.67,11.13,11.19,66807,0
+CRMT.US,D,20070912,000000,11.09,11.33,11,11.03,58415,0
+CRMT.US,D,20070913,000000,11.16,11.16,10.85,10.93,36650,0
+CRMT.US,D,20070914,000000,10.8,11.27,10.8,11.27,47412,0
+CRMT.US,D,20070917,000000,11.16,11.2,10.83,11,63638,0
+CRMT.US,D,20070918,000000,10.88,11.49,10.8,11.49,65651,0
+CRMT.US,D,20070919,000000,11.49,11.49,10.98,11.25,54255,0
+CRMT.US,D,20070920,000000,11.2,11.2,10.83,11.04,81703,0
+CRMT.US,D,20070921,000000,11,11.52,10.98,11.1,43155,0
+CRMT.US,D,20070924,000000,11.1,11.15,10.57,10.71,81742,0
+CRMT.US,D,20070925,000000,10.65,10.74,10.5,10.62,60471,0
+CRMT.US,D,20070926,000000,10.61,10.81,10.57,10.71,35908,0
+CRMT.US,D,20070927,000000,10.72,11.48,10.62,11.23,85231,0
+CRMT.US,D,20070928,000000,11.2,11.97,11.1,11.31,62631,0
+CRMT.US,D,20071001,000000,11.29,11.35,10.9,11.08,46976,0
+CRMT.US,D,20071002,000000,11.16,11.49,11,11.21,61949,0
+CRMT.US,D,20071003,000000,11.32,11.6,11.26,11.36,119424,0
+CRMT.US,D,20071004,000000,11.35,11.49,11.11,11.29,116668,0
+CRMT.US,D,20071005,000000,11.3,11.31,11.01,11.29,153410,0
+CRMT.US,D,20071008,000000,11.22,11.6,11.22,11.37,213096,0
+CRMT.US,D,20071009,000000,11.46,11.82,11.39,11.76,43324,0
+CRMT.US,D,20071010,000000,11.69,12.22,11.63,11.92,206613,0
+CRMT.US,D,20071011,000000,11.91,12.17,11.91,12.11,57475,0
+CRMT.US,D,20071012,000000,12.08,12.11,12,12.01,32902,0
+CRMT.US,D,20071015,000000,11.99,12.12,11.94,12.01,89412,0
+CRMT.US,D,20071016,000000,11.96,12.06,11.5,11.9,127200,0
+CRMT.US,D,20071017,000000,11.78,12.17,11.75,12.17,174497,0
+CRMT.US,D,20071018,000000,12.09,12.09,11.8,11.85,107013,0
+CRMT.US,D,20071019,000000,11.83,11.83,11.63,11.71,99101,0
+CRMT.US,D,20071022,000000,11.62,12.02,11.61,11.84,103400,0
+CRMT.US,D,20071023,000000,11.87,12.03,11.77,11.8,96418,0
+CRMT.US,D,20071024,000000,11.8,12.1,11.6,11.79,81121,0
+CRMT.US,D,20071025,000000,11.85,11.94,11.8,11.86,77456,0
+CRMT.US,D,20071026,000000,11.96,12.1,11.85,12.09,111937,0
+CRMT.US,D,20071029,000000,12.07,12.19,11.95,12.01,67551,0
+CRMT.US,D,20071030,000000,12.09,12.15,11.95,12,45179,0
+CRMT.US,D,20071031,000000,12,12.1,11.93,12.02,55594,0
+CRMT.US,D,20071101,000000,12.02,12.07,11.8,11.8,45434,0
+CRMT.US,D,20071102,000000,11.85,12.1,11.83,11.89,36490,0
+CRMT.US,D,20071105,000000,11.78,11.89,11.55,11.56,49469,0
+CRMT.US,D,20071106,000000,11.61,11.76,11.5,11.62,55730,0
+CRMT.US,D,20071107,000000,11.66,11.66,11.5,11.57,34690,0
+CRMT.US,D,20071108,000000,11.29,11.48,11.14,11.32,63606,0
+CRMT.US,D,20071109,000000,10.85,11.42,10.82,11.2,54834,0
+CRMT.US,D,20071112,000000,11.16,11.81,11.16,11.6,64393,0
+CRMT.US,D,20071113,000000,11.61,12,11.61,11.93,46610,0
+CRMT.US,D,20071114,000000,12.02,12.02,11.7,11.79,20322,0
+CRMT.US,D,20071115,000000,11.74,11.74,11.51,11.63,12849,0
+CRMT.US,D,20071116,000000,11.56,11.56,11.44,11.47,20831,0
+CRMT.US,D,20071119,000000,11.51,11.51,11.07,11.15,26388,0
+CRMT.US,D,20071120,000000,11.12,11.21,10.94,11,34530,0
+CRMT.US,D,20071121,000000,10.93,11.07,10.79,10.88,25727,0
+CRMT.US,D,20071123,000000,11,11.25,10.95,10.95,38700,0
+CRMT.US,D,20071126,000000,10.82,11.03,10.35,10.74,44745,0
+CRMT.US,D,20071127,000000,10.41,10.6,10.4,10.5,52517,0
+CRMT.US,D,20071128,000000,10.57,10.9,10.5,10.7,25816,0
+CRMT.US,D,20071129,000000,10.68,11.14,10.66,10.77,69453,0
+CRMT.US,D,20071130,000000,11.07,11.07,10.67,10.87,52208,0
+CRMT.US,D,20071203,000000,10.8,10.8,10.63,10.68,25473,0
+CRMT.US,D,20071204,000000,12.7,12.96,11.98,12.4,565473,0
+CRMT.US,D,20071205,000000,12.42,13.1,12.42,13.05,191177,0
+CRMT.US,D,20071206,000000,13.15,13.96,13.14,13.59,224216,0
+CRMT.US,D,20071207,000000,13.65,13.95,13.04,13.25,244423,0
+CRMT.US,D,20071210,000000,13.54,13.65,12.06,12.53,252349,0
+CRMT.US,D,20071211,000000,12.91,13.36,12.02,12.15,245877,0
+CRMT.US,D,20071212,000000,12.53,13,12.06,12.1,160785,0
+CRMT.US,D,20071213,000000,12.1,12.43,11.58,11.86,112350,0
+CRMT.US,D,20071214,000000,11.88,12.25,11.6,11.64,110261,0
+CRMT.US,D,20071217,000000,11.58,11.98,10.75,11.33,179612,0
+CRMT.US,D,20071218,000000,11.33,12.34,10.8,12.17,130636,0
+CRMT.US,D,20071219,000000,12.2,12.64,11.56,12.63,67620,0
+CRMT.US,D,20071220,000000,12.72,12.99,12.4,12.97,94781,0
+CRMT.US,D,20071221,000000,13.17,13.17,12.6,12.75,137733,0
+CRMT.US,D,20071224,000000,13,13.07,12.71,12.95,61047,0
+CRMT.US,D,20071226,000000,12.97,13.26,12.21,12.5,117803,0
+CRMT.US,D,20071227,000000,12.4,13.25,11.97,13.06,220697,0
+CRMT.US,D,20071228,000000,13.18,13.2,12.65,12.82,80106,0
+CRMT.US,D,20071231,000000,12.75,12.95,12.22,12.55,106240,0
+CRMT.US,D,20080102,000000,13.03,13.03,12.09,12.26,138719,0
+CRMT.US,D,20080103,000000,12.37,12.94,12.01,12.13,88057,0
+CRMT.US,D,20080104,000000,12.14,12.59,11.23,11.71,124690,0
+CRMT.US,D,20080107,000000,11.54,11.75,11.25,11.64,128684,0
+CRMT.US,D,20080108,000000,11.7,11.97,11.25,11.4,209826,0
+CRMT.US,D,20080109,000000,11.46,11.51,11.25,11.28,78640,0
+CRMT.US,D,20080110,000000,11.26,11.37,10.84,11.14,177232,0
+CRMT.US,D,20080111,000000,11.03,11.35,10.39,10.9,155125,0
+CRMT.US,D,20080114,000000,10.91,11.17,10.65,11.03,69773,0
+CRMT.US,D,20080115,000000,10.98,11,10.35,10.92,140796,0
+CRMT.US,D,20080116,000000,10.83,11.17,10.38,10.87,45638,0
+CRMT.US,D,20080117,000000,10.97,11.08,10.75,10.99,118092,0
+CRMT.US,D,20080118,000000,10.97,11.15,10.76,11.01,83647,0
+CRMT.US,D,20080122,000000,10.35,10.97,9.02,10.3,132710,0
+CRMT.US,D,20080123,000000,10.02,11.16,10.01,10.7,119787,0
+CRMT.US,D,20080124,000000,10.54,11.15,10.5,10.97,128400,0
+CRMT.US,D,20080125,000000,10.97,11.4,10.75,11.25,61429,0
+CRMT.US,D,20080128,000000,11.04,11.6,10.64,11.6,93896,0
+CRMT.US,D,20080129,000000,11.6,11.75,11.02,11.42,70586,0
+CRMT.US,D,20080130,000000,11.16,11.6,11.12,11.37,39688,0
+CRMT.US,D,20080131,000000,10.96,11.74,10.55,11.42,66839,0
+CRMT.US,D,20080201,000000,11.49,11.95,11.23,11.75,127879,0
+CRMT.US,D,20080204,000000,11.45,11.88,11.14,11.79,125599,0
+CRMT.US,D,20080205,000000,11.75,11.75,11.32,11.34,91215,0
+CRMT.US,D,20080206,000000,11.43,11.43,10.91,11.11,27720,0
+CRMT.US,D,20080207,000000,11.21,11.42,10.75,11.27,36273,0
+CRMT.US,D,20080208,000000,11.23,11.23,10.91,11.05,69469,0
+CRMT.US,D,20080211,000000,11.02,11.48,10.95,11.44,60419,0
+CRMT.US,D,20080212,000000,11.44,11.5,11.36,11.42,67727,0
+CRMT.US,D,20080213,000000,11.45,11.52,11.4,11.5,69474,0
+CRMT.US,D,20080214,000000,11.39,11.43,10.94,11.32,34207,0
+CRMT.US,D,20080215,000000,11.16,11.5,11.08,11.42,78794,0
+CRMT.US,D,20080219,000000,11.35,11.35,10.87,11.06,92393,0
+CRMT.US,D,20080220,000000,10.96,11.44,10.53,11.38,67659,0
+CRMT.US,D,20080221,000000,11.38,11.48,11.27,11.3,28610,0
+CRMT.US,D,20080222,000000,11.31,11.31,10.95,11,94049,0
+CRMT.US,D,20080225,000000,11.03,11.23,10.84,11.2,67842,0
+CRMT.US,D,20080226,000000,11.16,11.49,10.99,11.44,62827,0
+CRMT.US,D,20080227,000000,11.49,11.75,11.4,11.74,115401,0
+CRMT.US,D,20080228,000000,11.34,11.47,10.66,11.01,70185,0
+CRMT.US,D,20080229,000000,11,11.26,10.76,10.9,55987,0
+CRMT.US,D,20080303,000000,10.87,11.14,10.75,11.01,68910,0
+CRMT.US,D,20080304,000000,11.1,12.59,11.1,12.11,233805,0
+CRMT.US,D,20080305,000000,12,12.44,11.85,12.35,66657,0
+CRMT.US,D,20080306,000000,12.35,12.5,11.69,11.96,72185,0
+CRMT.US,D,20080307,000000,11.93,12.5,11.93,12.37,95949,0
+CRMT.US,D,20080310,000000,12.44,12.65,12.15,12.2,98686,0
+CRMT.US,D,20080311,000000,12.69,12.95,12.09,12.36,83821,0
+CRMT.US,D,20080312,000000,12.2,12.55,12.2,12.36,110470,0
+CRMT.US,D,20080313,000000,12.32,12.49,12,12.33,105274,0
+CRMT.US,D,20080314,000000,12.34,12.78,12.09,12.32,89493,0
+CRMT.US,D,20080317,000000,12.27,12.29,12.02,12.07,163146,0
+CRMT.US,D,20080318,000000,12.31,12.95,12.11,12.69,79851,0
+CRMT.US,D,20080319,000000,12.83,13,12.49,12.69,157342,0
+CRMT.US,D,20080320,000000,12.7,12.8,12.52,12.57,97321,0
+CRMT.US,D,20080324,000000,12.66,13.08,12.36,12.68,161982,0
+CRMT.US,D,20080325,000000,12.71,12.79,12.47,12.79,109113,0
+CRMT.US,D,20080326,000000,12.7,12.93,12.57,12.64,147211,0
+CRMT.US,D,20080327,000000,12.63,12.94,12.63,12.78,49449,0
+CRMT.US,D,20080328,000000,12.9,12.9,12.27,12.48,51908,0
+CRMT.US,D,20080331,000000,12.55,12.69,12.09,12.59,49948,0
+CRMT.US,D,20080401,000000,12.7,13.08,12.7,12.95,44885,0
+CRMT.US,D,20080402,000000,13,13.27,12.67,13.11,63996,0
+CRMT.US,D,20080403,000000,13.1,13.26,13.02,13.23,66611,0
+CRMT.US,D,20080404,000000,13.32,13.45,13.01,13.14,43391,0
+CRMT.US,D,20080407,000000,13.23,13.27,13.03,13.16,51262,0
+CRMT.US,D,20080408,000000,13.13,13.13,12.6,12.71,64604,0
+CRMT.US,D,20080409,000000,12.77,12.88,12.6,12.61,40273,0
+CRMT.US,D,20080410,000000,12.6,12.77,12.6,12.61,22500,0
+CRMT.US,D,20080411,000000,12.6,12.71,12.6,12.6,33850,0
+CRMT.US,D,20080414,000000,12.55,12.75,12.25,12.25,26494,0
+CRMT.US,D,20080415,000000,12.27,12.43,12.24,12.41,27144,0
+CRMT.US,D,20080416,000000,12.55,12.9,12.42,12.86,39338,0
+CRMT.US,D,20080417,000000,12.9,12.9,12.75,12.9,13892,0
+CRMT.US,D,20080418,000000,13.05,13.3,12.99,13.15,31732,0
+CRMT.US,D,20080421,000000,13.16,13.18,12.79,13.16,36967,0
+CRMT.US,D,20080422,000000,13.05,13.05,12.73,12.9,54523,0
+CRMT.US,D,20080423,000000,13.01,13.18,12.76,13.15,58531,0
+CRMT.US,D,20080424,000000,13.18,13.65,13.02,13.63,26213,0
+CRMT.US,D,20080425,000000,13.6,13.99,13.5,13.98,224266,0
+CRMT.US,D,20080428,000000,14,14.69,13.71,14.65,173509,0
+CRMT.US,D,20080429,000000,14.66,14.71,14,14.01,83958,0
+CRMT.US,D,20080430,000000,14,14.4,14,14.39,95860,0
+CRMT.US,D,20080501,000000,14.03,14.83,14.03,14.74,58135,0
+CRMT.US,D,20080502,000000,14.89,14.89,14.15,14.21,42391,0
+CRMT.US,D,20080505,000000,14.14,14.71,14.14,14.26,57658,0
+CRMT.US,D,20080506,000000,14.25,14.26,14,14.02,55369,0
+CRMT.US,D,20080507,000000,13.55,14.28,13.55,14.08,86293,0
+CRMT.US,D,20080508,000000,14.1,14.18,13.75,14.1,34942,0
+CRMT.US,D,20080509,000000,13.75,14.31,13.75,14.16,28961,0
+CRMT.US,D,20080512,000000,14.16,14.37,14,14.3,30289,0
+CRMT.US,D,20080513,000000,14.29,14.42,14.26,14.31,28137,0
+CRMT.US,D,20080514,000000,14.3,14.5,14.04,14.45,47634,0
+CRMT.US,D,20080515,000000,14.46,14.5,14.39,14.5,19905,0
+CRMT.US,D,20080516,000000,14.5,14.92,14.03,14.85,80483,0
+CRMT.US,D,20080519,000000,14.89,15.74,14.86,15.58,105637,0
+CRMT.US,D,20080520,000000,15.59,15.7,15.38,15.54,78741,0
+CRMT.US,D,20080521,000000,15.04,15.55,15.04,15.21,29566,0
+CRMT.US,D,20080522,000000,15.25,15.64,15.25,15.58,53575,0
+CRMT.US,D,20080523,000000,15.21,16.33,15.21,16.17,396017,0
+CRMT.US,D,20080527,000000,16.38,16.57,16.03,16.2,92069,0
+CRMT.US,D,20080528,000000,16.29,16.5,16.04,16.42,121866,0
+CRMT.US,D,20080529,000000,16.43,16.6,16.21,16.47,21191,0
+CRMT.US,D,20080530,000000,16.58,16.7,16.48,16.49,123533,0
+CRMT.US,D,20080602,000000,16.45,16.45,15.97,15.97,45398,0
+CRMT.US,D,20080603,000000,15.96,16.13,15.5,15.66,130450,0
+CRMT.US,D,20080604,000000,15.61,15.78,15.31,15.5,73076,0
+CRMT.US,D,20080605,000000,15.58,16.47,15.4,16.47,101965,0
+CRMT.US,D,20080606,000000,16.35,16.53,15.83,15.88,54595,0
+CRMT.US,D,20080609,000000,15.99,16.06,15.54,15.79,49655,0
+CRMT.US,D,20080610,000000,15.85,16.09,15.33,15.82,59507,0
+CRMT.US,D,20080611,000000,15.53,15.85,15.51,15.58,66109,0
+CRMT.US,D,20080612,000000,15.36,16.45,15.36,16.42,44569,0
+CRMT.US,D,20080613,000000,16.51,17,16.21,16.95,95156,0
+CRMT.US,D,20080616,000000,16.85,16.99,16.61,16.98,65577,0
+CRMT.US,D,20080617,000000,16.99,16.99,16.51,16.55,31645,0
+CRMT.US,D,20080618,000000,16.42,16.49,15.77,15.88,43010,0
+CRMT.US,D,20080619,000000,14.76,15.47,14.5,15,446147,0
+CRMT.US,D,20080620,000000,14.98,15.07,14.56,14.94,164191,0
+CRMT.US,D,20080623,000000,15.06,15.1,14.4,14.67,71085,0
+CRMT.US,D,20080624,000000,14.44,15.11,14.11,14.79,149009,0
+CRMT.US,D,20080625,000000,15.29,15.29,14.64,14.7,119511,0
+CRMT.US,D,20080626,000000,16,17.41,15.9,16.85,1232889,0
+CRMT.US,D,20080627,000000,17.35,17.58,16.93,17.48,1706880,0
+CRMT.US,D,20080630,000000,19.21,19.4,17.78,17.92,541693,0
+CRMT.US,D,20080701,000000,17.57,19.6,17.52,18.86,624476,0
+CRMT.US,D,20080702,000000,18.79,19.25,18.56,18.8,300844,0
+CRMT.US,D,20080703,000000,18.67,19.15,18.45,18.88,142844,0
+CRMT.US,D,20080707,000000,19.16,19.4,18.89,19.34,467987,0
+CRMT.US,D,20080708,000000,19.38,19.69,19.25,19.57,399965,0
+CRMT.US,D,20080709,000000,19.63,19.68,19.17,19.43,212951,0
+CRMT.US,D,20080710,000000,19.04,19.6,19.01,19.36,229715,0
+CRMT.US,D,20080711,000000,19.24,19.75,18.86,19.35,260674,0
+CRMT.US,D,20080714,000000,19.5,19.6,18.06,18.97,292050,0
+CRMT.US,D,20080715,000000,19.6,19.87,19.15,19.33,886435,0
+CRMT.US,D,20080716,000000,19.61,20,19.43,20,489926,0
+CRMT.US,D,20080717,000000,20,20.5,19.92,20.08,465818,0
+CRMT.US,D,20080718,000000,20.23,20.53,20.1,20.3,302179,0
+CRMT.US,D,20080721,000000,20.7,20.8,19.5,20.7,339537,0
+CRMT.US,D,20080722,000000,21,21.18,20.68,21,492994,0
+CRMT.US,D,20080723,000000,21.16,21.21,20.95,20.96,428496,0
+CRMT.US,D,20080724,000000,21.15,21.33,21,21.1,209882,0
+CRMT.US,D,20080725,000000,21.33,21.33,20.19,20.29,264712,0
+CRMT.US,D,20080728,000000,20.29,20.34,18.81,19.35,344518,0
+CRMT.US,D,20080729,000000,19.85,20.08,18.68,19.99,160128,0
+CRMT.US,D,20080730,000000,20.24,20.43,20.01,20.1,176778,0
+CRMT.US,D,20080731,000000,20.06,20.5,19.59,19.92,174788,0
+CRMT.US,D,20080801,000000,20.31,20.57,19.79,20.46,174787,0
+CRMT.US,D,20080804,000000,20.53,20.53,19.35,19.54,232067,0
+CRMT.US,D,20080805,000000,19.52,20.29,19.25,20.11,189512,0
+CRMT.US,D,20080806,000000,19.88,19.88,18.7,19.31,309975,0
+CRMT.US,D,20080807,000000,19.17,19.17,17.83,18.24,367115,0
+CRMT.US,D,20080808,000000,18.09,19.79,18.05,19.62,196874,0
+CRMT.US,D,20080811,000000,20.43,20.43,19.35,19.92,164843,0
+CRMT.US,D,20080812,000000,19.93,19.93,19.12,19.5,187589,0
+CRMT.US,D,20080813,000000,19.48,19.84,19.33,19.55,123066,0
+CRMT.US,D,20080814,000000,19.36,19.97,19.26,19.35,131044,0
+CRMT.US,D,20080815,000000,19.46,19.85,19.24,19.77,138385,0
+CRMT.US,D,20080818,000000,19.74,19.77,19.2,19.35,90830,0
+CRMT.US,D,20080819,000000,19.22,19.75,19.08,19.73,178903,0
+CRMT.US,D,20080820,000000,19.73,20.33,19.41,20.11,190184,0
+CRMT.US,D,20080821,000000,19.93,19.93,18.65,18.75,200483,0
+CRMT.US,D,20080822,000000,18.7,19.1,18.47,18.75,132487,0
+CRMT.US,D,20080825,000000,18.7,19.07,17.75,17.76,304587,0
+CRMT.US,D,20080826,000000,17.75,18.2,16.4,18.16,458396,0
+CRMT.US,D,20080827,000000,18.41,18.92,18.16,18.6,155365,0
+CRMT.US,D,20080828,000000,18.7,19.09,18.46,19,257037,0
+CRMT.US,D,20080829,000000,19,19.28,18.61,18.91,204423,0
+CRMT.US,D,20080902,000000,18.71,19.28,18.16,18.53,290953,0
+CRMT.US,D,20080903,000000,18.32,19.55,18.02,19.43,284021,0
+CRMT.US,D,20080904,000000,20.98,20.99,19.43,20.7,811787,0
+CRMT.US,D,20080905,000000,20.65,21.36,20.38,21.27,480766,0
+CRMT.US,D,20080908,000000,21.82,22.51,21.61,22.45,1149433,0
+CRMT.US,D,20080909,000000,21.42,23.12,21.4,22.27,1189840,0
+CRMT.US,D,20080910,000000,21.98,22.59,21.82,22.25,395384,0
+CRMT.US,D,20080911,000000,22.19,22.68,21.6,22.67,405010,0
+CRMT.US,D,20080912,000000,22.45,22.45,21.79,21.84,388327,0
+CRMT.US,D,20080915,000000,20.87,21.56,18.12,20.97,543950,0
+CRMT.US,D,20080916,000000,20.58,21.15,19.42,21.15,369722,0
+CRMT.US,D,20080917,000000,20.95,21.5,19.77,19.8,352708,0
+CRMT.US,D,20080918,000000,20,20.74,19.6,19.99,585223,0
+CRMT.US,D,20080919,000000,21.62,22.19,20.6,20.8,319436,0
+CRMT.US,D,20080922,000000,20.89,21.09,19.8,19.85,282017,0
+CRMT.US,D,20080923,000000,19.65,20.2,19.25,19.74,197072,0
+CRMT.US,D,20080924,000000,19.79,20.07,19.13,19.36,138125,0
+CRMT.US,D,20080925,000000,19.46,19.65,18.92,19.47,281883,0
+CRMT.US,D,20080926,000000,19.32,19.32,18.54,18.94,169660,0
+CRMT.US,D,20080929,000000,18.76,19.25,17.47,18.27,184201,0
+CRMT.US,D,20080930,000000,18.18,18.8,17.94,18.59,259105,0
+CRMT.US,D,20081001,000000,18.58,19.25,17.9,18.56,233156,0
+CRMT.US,D,20081002,000000,18.59,18.95,17.6,17.75,136647,0
+CRMT.US,D,20081003,000000,17.78,17.85,16.5,16.53,312454,0
+CRMT.US,D,20081006,000000,16.16,16.17,15.25,15.87,304425,0
+CRMT.US,D,20081007,000000,16.08,16.29,14.66,14.75,149233,0
+CRMT.US,D,20081008,000000,14.47,15.54,14.29,14.51,128914,0
+CRMT.US,D,20081009,000000,14.78,14.78,13.6,13.63,180998,0
+CRMT.US,D,20081010,000000,13.1,15.49,12.76,15.12,278688,0
+CRMT.US,D,20081013,000000,15.64,16.99,14.18,16.87,280320,0
+CRMT.US,D,20081014,000000,17.91,20.49,15.34,15.5,356248,0
+CRMT.US,D,20081015,000000,15.32,16.21,13.94,13.97,302272,0
+CRMT.US,D,20081016,000000,13.89,15.13,13.13,14.97,199048,0
+CRMT.US,D,20081017,000000,14.56,15.85,13.65,15.06,169398,0
+CRMT.US,D,20081020,000000,15.09,16.17,15.09,15.71,110016,0
+CRMT.US,D,20081021,000000,15.63,16.18,14.24,14.58,167322,0
+CRMT.US,D,20081022,000000,14.37,14.79,13.29,13.77,195541,0
+CRMT.US,D,20081023,000000,13.82,14.25,12.75,13.15,497979,0
+CRMT.US,D,20081024,000000,12.57,13.55,12.04,13.22,150926,0
+CRMT.US,D,20081027,000000,13.38,13.82,12.32,12.52,186544,0
+CRMT.US,D,20081028,000000,12.7,13.8,12.36,12.95,189656,0
+CRMT.US,D,20081029,000000,13.26,14.57,13.26,14.09,154285,0
+CRMT.US,D,20081030,000000,14.43,15.49,14.22,15.47,199332,0
+CRMT.US,D,20081031,000000,15.49,16.38,14.67,16.33,139367,0
+CRMT.US,D,20081103,000000,16.33,16.7,14.81,15.16,325980,0
+CRMT.US,D,20081104,000000,15.68,16.31,13.27,13.99,528648,0
+CRMT.US,D,20081105,000000,13.86,14.27,13.46,13.54,309246,0
+CRMT.US,D,20081106,000000,13.53,13.53,10.96,11.01,1093763,0
+CRMT.US,D,20081107,000000,11.37,12.47,11.37,12.19,232074,0
+CRMT.US,D,20081110,000000,12.38,13.67,11.68,11.75,212387,0
+CRMT.US,D,20081111,000000,11.75,12.24,11.5,11.98,191123,0
+CRMT.US,D,20081112,000000,11.9,12.33,11.09,11.09,142223,0
+CRMT.US,D,20081113,000000,11.15,11.99,10.2,11.63,324558,0
+CRMT.US,D,20081114,000000,11.49,11.55,10.77,10.8,170152,0
+CRMT.US,D,20081117,000000,10.79,11.43,10.42,10.68,164984,0
+CRMT.US,D,20081118,000000,10.72,10.9,9.88,10.41,111236,0
+CRMT.US,D,20081119,000000,10.38,10.79,8.81,8.82,171672,0
+CRMT.US,D,20081120,000000,8.75,9.26,7.21,7.3,361896,0
+CRMT.US,D,20081121,000000,7.5,7.96,6.88,7.92,316575,0
+CRMT.US,D,20081124,000000,8.13,8.84,7.4,8.81,182501,0
+CRMT.US,D,20081125,000000,8.91,9.6,8.8,9.55,259321,0
+CRMT.US,D,20081126,000000,9.43,9.55,8.98,9.51,111238,0
+CRMT.US,D,20081128,000000,9.46,9.46,9.02,9.34,40258,0
+CRMT.US,D,20081201,000000,9.14,9.44,8.22,8.29,193433,0
+CRMT.US,D,20081202,000000,7.87,10.9,7.84,10.68,563297,0
+CRMT.US,D,20081203,000000,10.33,13.15,9.9,12.51,536172,0
+CRMT.US,D,20081204,000000,12.51,13.78,12.14,13.01,267558,0
+CRMT.US,D,20081205,000000,12.85,13.25,12.16,13.15,319750,0
+CRMT.US,D,20081208,000000,13.55,13.62,12.17,12.5,240345,0
+CRMT.US,D,20081209,000000,12.27,13.48,12.01,12.1,150532,0
+CRMT.US,D,20081210,000000,12.22,13.38,12.22,13.17,140582,0
+CRMT.US,D,20081211,000000,12.9,13.15,12.12,12.27,125838,0
+CRMT.US,D,20081212,000000,12.04,12.93,12.04,12.92,150023,0
+CRMT.US,D,20081215,000000,12.94,13.04,11.73,12.08,181824,0
+CRMT.US,D,20081216,000000,12.1,12.36,11.69,12,204235,0
+CRMT.US,D,20081217,000000,11.94,12.55,11.63,12.14,155144,0
+CRMT.US,D,20081218,000000,12.52,13.17,12.18,13.17,194015,0
+CRMT.US,D,20081219,000000,13.51,14.11,13,13.27,280179,0
+CRMT.US,D,20081222,000000,13.27,13.44,11.95,12.4,161513,0
+CRMT.US,D,20081223,000000,12.52,13.31,12.39,13.01,110472,0
+CRMT.US,D,20081224,000000,13.08,13.4,12.94,13.05,22781,0
+CRMT.US,D,20081226,000000,13.07,13.33,11.95,12.69,25523,0
+CRMT.US,D,20081229,000000,12.71,12.9,12.46,12.69,55764,0
+CRMT.US,D,20081230,000000,12.84,12.84,12.14,12.56,73136,0
+CRMT.US,D,20081231,000000,12.53,14.16,12.51,13.81,193004,0
+CRMT.US,D,20090102,000000,13.87,14.07,13.48,13.73,84077,0
+CRMT.US,D,20090105,000000,13.78,13.91,13.01,13.16,78099,0
+CRMT.US,D,20090106,000000,13.26,14.07,13.26,13.97,118270,0
+CRMT.US,D,20090107,000000,13.81,14.21,13.05,13.22,85620,0
+CRMT.US,D,20090108,000000,13.36,13.36,12.87,13.15,58809,0
+CRMT.US,D,20090109,000000,13.3,13.94,12.24,12.3,79427,0
+CRMT.US,D,20090112,000000,12.24,12.24,11.8,11.89,120211,0
+CRMT.US,D,20090113,000000,11.9,11.94,11.26,11.78,124002,0
+CRMT.US,D,20090114,000000,11.57,11.93,10.72,10.83,143956,0
+CRMT.US,D,20090115,000000,10.85,11.55,10.47,11.33,112095,0
+CRMT.US,D,20090116,000000,11.51,11.97,11,11.95,77824,0
+CRMT.US,D,20090120,000000,11.81,11.81,10.04,10.08,215642,0
+CRMT.US,D,20090121,000000,10.26,10.99,9.86,10.89,143413,0
+CRMT.US,D,20090122,000000,10.75,11.02,10.23,10.74,51737,0
+CRMT.US,D,20090123,000000,10.42,10.68,10.03,10.54,44711,0
+CRMT.US,D,20090126,000000,10.69,10.69,10.01,10.05,65778,0
+CRMT.US,D,20090127,000000,10.12,10.33,9.76,9.92,184213,0
+CRMT.US,D,20090128,000000,9.95,10.38,9.78,10.34,65341,0
+CRMT.US,D,20090129,000000,10.21,10.27,9.32,9.33,52151,0
+CRMT.US,D,20090130,000000,9.47,9.69,8.9,9.09,206375,0
+CRMT.US,D,20090202,000000,8.97,9.5,8.97,9.27,87695,0
+CRMT.US,D,20090203,000000,9.32,9.7,8.79,9.61,139435,0
+CRMT.US,D,20090204,000000,9.56,9.79,9.19,9.51,45900,0
+CRMT.US,D,20090205,000000,9.41,10.29,9.27,10.15,104823,0
+CRMT.US,D,20090206,000000,10.17,11.23,10.06,11.12,100271,0
+CRMT.US,D,20090209,000000,11.04,11.18,10.79,11.07,36366,0
+CRMT.US,D,20090210,000000,11,11.12,10.56,10.6,87236,0
+CRMT.US,D,20090211,000000,10.69,10.69,10.22,10.39,104940,0
+CRMT.US,D,20090212,000000,10.25,10.43,10.14,10.28,111663,0
+CRMT.US,D,20090213,000000,10.32,10.69,10.25,10.54,62239,0
+CRMT.US,D,20090217,000000,10.22,10.23,9.84,10,63820,0
+CRMT.US,D,20090218,000000,10.02,10.37,9.26,9.68,85487,0
+CRMT.US,D,20090219,000000,9.77,10.24,9.53,10.14,43278,0
+CRMT.US,D,20090220,000000,9.98,10.85,9.68,10.61,59785,0
+CRMT.US,D,20090223,000000,10.62,11.38,10.56,11.15,94147,0
+CRMT.US,D,20090224,000000,11.3,11.63,11.27,11.4,99531,0
+CRMT.US,D,20090225,000000,11.36,11.36,10.87,11,100031,0
+CRMT.US,D,20090226,000000,11.1,11.31,10.9,11,51119,0
+CRMT.US,D,20090227,000000,10.81,11.53,10.81,10.98,131048,0
+CRMT.US,D,20090302,000000,10.76,10.85,9.84,9.86,128103,0
+CRMT.US,D,20090303,000000,10.31,11.6,10.02,10.13,278039,0
+CRMT.US,D,20090304,000000,10.29,11.88,10.28,11.65,90763,0
+CRMT.US,D,20090305,000000,11.33,11.48,10.95,11.24,200989,0
+CRMT.US,D,20090306,000000,11.36,11.6,11.1,11.57,169882,0
+CRMT.US,D,20090309,000000,11.51,11.94,11.3,11.58,112984,0
+CRMT.US,D,20090310,000000,11.91,12.85,11.88,12.42,98917,0
+CRMT.US,D,20090311,000000,12.5,12.84,12.2,12.42,88132,0
+CRMT.US,D,20090312,000000,12.26,13.23,11.89,13.21,200962,0
+CRMT.US,D,20090313,000000,13.27,13.48,12.99,13.23,69004,0
+CRMT.US,D,20090316,000000,13.32,14.12,12.98,13.04,182239,0
+CRMT.US,D,20090317,000000,13,13.4,12.59,13.14,74809,0
+CRMT.US,D,20090318,000000,13.15,13.6,13.14,13.35,82631,0
+CRMT.US,D,20090319,000000,13.68,13.68,13,13.06,65613,0
+CRMT.US,D,20090320,000000,13.2,13.25,12.78,12.86,97308,0
+CRMT.US,D,20090323,000000,13.23,13.46,12.78,13.4,92843,0
+CRMT.US,D,20090324,000000,13.04,13.6,12.88,13.18,66852,0
+CRMT.US,D,20090325,000000,13.26,13.99,13.01,13.56,104909,0
+CRMT.US,D,20090326,000000,13.86,14.53,13.64,14.02,73003,0
+CRMT.US,D,20090327,000000,14.04,14.52,13.75,13.98,72752,0
+CRMT.US,D,20090330,000000,13.26,13.55,12.72,13.28,43739,0
+CRMT.US,D,20090331,000000,13.56,14.07,13.22,13.59,53969,0
+CRMT.US,D,20090401,000000,13.47,14.06,12.75,13.94,80991,0
+CRMT.US,D,20090402,000000,14.69,15.74,14.69,15.07,210927,0
+CRMT.US,D,20090403,000000,15,16.9,14.56,16.86,140725,0
+CRMT.US,D,20090406,000000,17,17,15.93,16.2,156715,0
+CRMT.US,D,20090407,000000,15.97,15.97,14.27,14.5,129044,0
+CRMT.US,D,20090408,000000,14.71,15.89,14,15.88,175249,0
+CRMT.US,D,20090409,000000,17,17.01,16.52,16.67,202995,0
+CRMT.US,D,20090413,000000,16.8,16.84,16.25,16.37,112994,0
+CRMT.US,D,20090414,000000,16.39,16.49,15.53,15.69,285062,0
+CRMT.US,D,20090415,000000,15.67,16.49,14.95,16.44,184919,0
+CRMT.US,D,20090416,000000,16.78,16.99,16.29,16.75,163251,0
+CRMT.US,D,20090417,000000,16.84,17,16.55,16.68,138077,0
+CRMT.US,D,20090420,000000,16.52,16.57,15.53,15.81,134573,0
+CRMT.US,D,20090421,000000,15.79,16,15.14,16,152839,0
+CRMT.US,D,20090422,000000,15.84,16.4,15.65,15.98,182194,0
+CRMT.US,D,20090423,000000,16.09,16.3,15.76,16.04,153426,0
+CRMT.US,D,20090424,000000,16.1,16.48,15.73,15.8,202700,0
+CRMT.US,D,20090427,000000,15.56,15.8,14.57,15.17,161016,0
+CRMT.US,D,20090428,000000,15.01,15.59,14.33,15.28,161260,0
+CRMT.US,D,20090429,000000,15.37,16.24,14.93,16.19,141648,0
+CRMT.US,D,20090430,000000,16.39,17,16.12,16.22,214042,0
+CRMT.US,D,20090501,000000,16.26,16.53,15.67,16.33,92710,0
+CRMT.US,D,20090504,000000,16.53,16.93,16.37,16.63,182202,0
+CRMT.US,D,20090505,000000,16.49,16.51,15.76,16.02,178928,0
+CRMT.US,D,20090506,000000,16.25,16.25,15.75,15.91,168618,0
+CRMT.US,D,20090507,000000,16.2,16.64,13.93,14.55,229231,0
+CRMT.US,D,20090508,000000,14.83,15.45,14.5,15.26,138838,0
+CRMT.US,D,20090511,000000,14.84,15.16,14.5,14.81,166335,0
+CRMT.US,D,20090512,000000,14.95,15.01,14.26,14.59,158767,0
+CRMT.US,D,20090513,000000,14.25,14.69,13.98,14.46,189042,0
+CRMT.US,D,20090514,000000,14.39,15.19,14.04,14.5,137376,0
+CRMT.US,D,20090515,000000,14.59,14.84,14.38,14.65,91338,0
+CRMT.US,D,20090518,000000,14.77,15.55,14.77,15.47,79118,0
+CRMT.US,D,20090519,000000,15.47,15.55,14.86,15.39,80113,0
+CRMT.US,D,20090520,000000,15.56,15.89,14.95,15.05,114511,0
+CRMT.US,D,20090521,000000,14.71,14.87,14.3,14.83,141852,0
+CRMT.US,D,20090522,000000,14.88,15.15,14.61,14.73,81152,0
+CRMT.US,D,20090526,000000,14.62,15.89,14.25,15.48,128421,0
+CRMT.US,D,20090527,000000,15.42,15.7,14.91,15.28,142527,0
+CRMT.US,D,20090528,000000,15.27,15.75,14.98,15.43,115146,0
+CRMT.US,D,20090529,000000,15.48,16.36,15.19,16.35,300716,0
+CRMT.US,D,20090601,000000,16.76,17.2,16.5,16.97,214203,0
+CRMT.US,D,20090602,000000,16.95,17.1,16.76,16.86,100841,0
+CRMT.US,D,20090603,000000,16.5,16.78,16.09,16.77,115607,0
+CRMT.US,D,20090604,000000,16.93,17.18,16.31,17.13,84141,0
+CRMT.US,D,20090605,000000,17.1,17.88,17.09,17.84,96680,0
+CRMT.US,D,20090608,000000,17.8,18.38,17.19,18.16,118022,0
+CRMT.US,D,20090609,000000,18.2,18.7,17.66,18.19,130192,0
+CRMT.US,D,20090610,000000,18.44,18.44,17.93,18.17,137893,0
+CRMT.US,D,20090611,000000,18.28,18.28,17.98,18.09,125485,0
+CRMT.US,D,20090612,000000,18.09,18.37,17.95,18.13,148371,0
+CRMT.US,D,20090615,000000,18,18.26,17.95,18.24,86324,0
+CRMT.US,D,20090616,000000,18.43,18.6,17.54,17.54,97586,0
+CRMT.US,D,20090617,000000,17.51,18.01,16.91,17.84,159016,0
+CRMT.US,D,20090618,000000,17.87,18.05,17.45,17.65,102512,0
+CRMT.US,D,20090619,000000,17.86,18.03,17.66,17.85,115393,0
+CRMT.US,D,20090622,000000,17.63,18.01,17.2,17.66,302103,0
+CRMT.US,D,20090623,000000,18.68,20.31,18.68,19.68,722688,0
+CRMT.US,D,20090624,000000,19.95,21.21,19.87,20.86,398180,0
+CRMT.US,D,20090625,000000,20.61,21.42,20.24,20.98,285427,0
+CRMT.US,D,20090626,000000,20.75,21.46,20.37,20.81,578667,0
+CRMT.US,D,20090629,000000,21.04,21.04,20.31,20.51,158801,0
+CRMT.US,D,20090630,000000,20.59,20.74,20.25,20.5,173155,0
+CRMT.US,D,20090701,000000,20.7,21.16,20.58,21.14,221638,0
+CRMT.US,D,20090702,000000,20.97,20.97,19.76,19.98,105834,0
+CRMT.US,D,20090706,000000,19.56,20.17,19.13,20.07,151390,0
+CRMT.US,D,20090707,000000,20.14,20.14,19.53,19.77,232260,0
+CRMT.US,D,20090708,000000,19.9,19.98,19.28,19.59,160316,0
+CRMT.US,D,20090709,000000,19.77,19.99,19.14,19.29,80467,0
+CRMT.US,D,20090710,000000,19.2,19.2,18.55,19.03,122058,0
+CRMT.US,D,20090713,000000,19.03,19.91,18.65,19.7,196473,0
+CRMT.US,D,20090714,000000,19.64,20.63,19.48,20.23,275086,0
+CRMT.US,D,20090715,000000,20.59,21.2,20.19,21.14,116803,0
+CRMT.US,D,20090716,000000,20.96,21.18,20.07,21.15,46679,0
+CRMT.US,D,20090717,000000,21.2,21.36,20.61,21.02,79560,0
+CRMT.US,D,20090720,000000,21.07,21.1,20.65,20.91,83335,0
+CRMT.US,D,20090721,000000,21.08,21.08,20.32,20.58,49938,0
+CRMT.US,D,20090722,000000,20.68,21.11,20.15,20.8,63498,0
+CRMT.US,D,20090723,000000,20.72,21.5,20.36,20.69,103329,0
+CRMT.US,D,20090724,000000,20.45,20.95,20.15,20.82,46968,0
+CRMT.US,D,20090727,000000,20.72,20.78,20.36,20.69,61127,0
+CRMT.US,D,20090728,000000,20.47,20.91,20.1,20.87,59856,0
+CRMT.US,D,20090729,000000,20.75,21.29,20.42,21.08,80809,0
+CRMT.US,D,20090730,000000,21.21,21.72,21.21,21.57,185415,0
+CRMT.US,D,20090731,000000,21.58,21.98,21.58,21.87,96728,0
+CRMT.US,D,20090803,000000,21.92,21.98,21.24,21.77,96706,0
+CRMT.US,D,20090804,000000,21.5,21.58,20.87,21.22,132037,0
+CRMT.US,D,20090805,000000,21.34,21.34,20.2,20.7,100323,0
+CRMT.US,D,20090806,000000,20.86,21.03,19.71,19.75,123710,0
+CRMT.US,D,20090807,000000,19.94,20.99,19.94,20.55,94265,0
+CRMT.US,D,20090810,000000,20.31,20.4,19.82,19.87,61484,0
+CRMT.US,D,20090811,000000,19.84,20.63,19.13,19.24,160547,0
+CRMT.US,D,20090812,000000,19.31,20.17,19.3,19.83,90543,0
+CRMT.US,D,20090813,000000,19.89,20.3,19.32,19.69,91650,0
+CRMT.US,D,20090814,000000,19.69,19.69,18.48,19.06,95998,0
+CRMT.US,D,20090817,000000,18.68,19.05,18.37,18.98,99252,0
+CRMT.US,D,20090818,000000,19,19.48,18.94,19.14,59436,0
+CRMT.US,D,20090819,000000,19.03,19.59,18.84,19.28,39442,0
+CRMT.US,D,20090820,000000,19.29,19.64,19.27,19.58,43570,0
+CRMT.US,D,20090821,000000,19.85,20.35,19.58,20.07,123683,0
+CRMT.US,D,20090824,000000,20.1,20.83,20.1,20.62,107587,0
+CRMT.US,D,20090825,000000,20.8,20.99,20.51,20.8,54130,0
+CRMT.US,D,20090826,000000,20.67,21.39,20.48,20.72,103991,0
+CRMT.US,D,20090827,000000,20.64,21.22,20.12,20.8,118697,0
+CRMT.US,D,20090828,000000,20.93,21.12,20.32,20.76,210624,0
+CRMT.US,D,20090831,000000,20.5,20.8,20.28,20.6,155367,0
+CRMT.US,D,20090901,000000,23,24.28,22.26,24.05,981204,0
+CRMT.US,D,20090902,000000,24.05,24.93,23.61,24.22,454056,0
+CRMT.US,D,20090903,000000,24.04,24.42,23.34,24.18,128077,0
+CRMT.US,D,20090904,000000,24.18,24.57,23.9,23.97,85415,0
+CRMT.US,D,20090908,000000,24.26,24.97,23.98,24.64,154254,0
+CRMT.US,D,20090909,000000,24.76,24.98,24.46,24.6,95461,0
+CRMT.US,D,20090910,000000,24.45,24.72,23.51,23.99,108499,0
+CRMT.US,D,20090911,000000,23.95,23.97,23.07,23.34,57994,0
+CRMT.US,D,20090914,000000,23.09,23.55,22.99,23.49,107521,0
+CRMT.US,D,20090915,000000,23.37,23.88,22.99,23.06,96608,0
+CRMT.US,D,20090916,000000,23.37,23.37,22.86,23.05,111498,0
+CRMT.US,D,20090917,000000,23,23.38,22.65,22.7,115348,0
+CRMT.US,D,20090918,000000,22.78,24.04,22.7,23.92,226449,0
+CRMT.US,D,20090921,000000,23.75,24.46,23.7,24.01,85604,0
+CRMT.US,D,20090922,000000,24.09,24.53,24.02,24.43,213118,0
+CRMT.US,D,20090923,000000,24.53,24.6,24.16,24.25,88824,0
+CRMT.US,D,20090924,000000,24.43,24.57,24,24.1,69226,0
+CRMT.US,D,20090925,000000,23.95,24.1,23.2,23.41,148916,0
+CRMT.US,D,20090928,000000,23.64,24.05,23.55,23.97,59386,0
+CRMT.US,D,20090929,000000,24,24.34,23.85,23.88,42805,0
+CRMT.US,D,20090930,000000,23.81,24.01,23.08,23.95,163537,0
+CRMT.US,D,20091001,000000,23.74,24,23.21,23.34,80340,0
+CRMT.US,D,20091002,000000,23.05,23.5,22.44,23.16,83841,0
+CRMT.US,D,20091005,000000,23.29,23.29,21.83,23.15,92609,0
+CRMT.US,D,20091006,000000,23.15,23.99,23.04,23.54,93501,0
+CRMT.US,D,20091007,000000,23.52,23.53,23.08,23.41,59529,0
+CRMT.US,D,20091008,000000,23.52,23.65,23.4,23.61,69782,0
+CRMT.US,D,20091009,000000,23.66,23.76,23.4,23.54,50232,0
+CRMT.US,D,20091012,000000,23.7,24.24,23.65,24.12,97028,0
+CRMT.US,D,20091013,000000,24.16,24.24,23.92,24.21,75663,0
+CRMT.US,D,20091014,000000,24.4,24.51,24.07,24.51,58996,0
+CRMT.US,D,20091015,000000,24.19,24.99,24.14,24.95,91341,0
+CRMT.US,D,20091016,000000,24.71,24.91,24.43,24.68,71624,0
+CRMT.US,D,20091019,000000,24.74,25,24.3,24.85,35551,0
+CRMT.US,D,20091020,000000,24.81,25,24.51,24.73,50722,0
+CRMT.US,D,20091021,000000,24.74,25,24.26,24.4,92826,0
+CRMT.US,D,20091022,000000,24.29,25.6,24.11,25.47,75603,0
+CRMT.US,D,20091023,000000,25.57,25.69,25.04,25.45,74650,0
+CRMT.US,D,20091026,000000,25.35,25.47,24.09,24.17,69398,0
+CRMT.US,D,20091027,000000,24.29,24.52,22.53,22.56,128825,0
+CRMT.US,D,20091028,000000,22.41,22.41,20.73,20.88,154765,0
+CRMT.US,D,20091029,000000,21.16,21.75,21.05,21.21,66106,0
+CRMT.US,D,20091030,000000,20.98,20.98,19.86,20.73,271136,0
+CRMT.US,D,20091102,000000,20.77,21.16,20.17,20.93,116605,0
+CRMT.US,D,20091103,000000,20.7,20.89,20.49,20.85,42278,0
+CRMT.US,D,20091104,000000,20.7,21.12,20.38,20.42,90873,0
+CRMT.US,D,20091105,000000,20.56,21.24,20.46,21.12,44549,0
+CRMT.US,D,20091106,000000,20.84,21.8,20.77,21.48,42476,0
+CRMT.US,D,20091109,000000,21.38,21.67,21.38,21.66,45108,0
+CRMT.US,D,20091110,000000,21.47,22.05,21.44,21.57,47176,0
+CRMT.US,D,20091111,000000,21.8,21.97,21.01,21.2,46716,0
+CRMT.US,D,20091112,000000,21.09,21.33,20.78,20.88,60758,0
+CRMT.US,D,20091113,000000,21.01,21.68,20.63,21.33,47662,0
+CRMT.US,D,20091116,000000,21.6,22.99,21.6,22.99,83591,0
+CRMT.US,D,20091117,000000,23,23.19,22.49,22.53,76708,0
+CRMT.US,D,20091118,000000,22.6,23.2,22.26,23.16,60306,0
+CRMT.US,D,20091119,000000,23.03,23.47,22.47,23.14,85491,0
+CRMT.US,D,20091120,000000,24.25,24.83,23.25,24,279490,0
+CRMT.US,D,20091123,000000,24.46,24.82,24.44,24.58,70164,0
+CRMT.US,D,20091124,000000,24.7,24.86,24.24,24.74,99344,0
+CRMT.US,D,20091125,000000,24.61,25.22,24.61,25,58487,0
+CRMT.US,D,20091127,000000,24.2,24.81,24.2,24.47,43147,0
+CRMT.US,D,20091130,000000,24.5,24.68,23.76,24.19,85013,0
+CRMT.US,D,20091201,000000,24.29,24.35,23.9,24.23,81389,0
+CRMT.US,D,20091202,000000,24.5,25.35,24.5,25.01,52950,0
+CRMT.US,D,20091203,000000,25.17,25.38,24.59,24.85,72939,0
+CRMT.US,D,20091204,000000,25.34,25.39,23.3,25.08,56877,0
+CRMT.US,D,20091207,000000,25.15,25.15,24.59,24.85,28647,0
+CRMT.US,D,20091208,000000,24.6,25.24,24.2,24.51,36637,0
+CRMT.US,D,20091209,000000,24.34,24.34,23.65,24.08,42089,0
+CRMT.US,D,20091210,000000,24.25,24.45,23.56,23.82,24549,0
+CRMT.US,D,20091211,000000,23.88,24.32,23.83,24.05,21600,0
+CRMT.US,D,20091214,000000,24.28,24.6,24.1,24.45,25466,0
+CRMT.US,D,20091215,000000,24.31,24.76,24,24.07,42796,0
+CRMT.US,D,20091216,000000,24.2,25.06,24.2,24.48,54820,0
+CRMT.US,D,20091217,000000,24.24,24.55,23.93,24.3,50596,0
+CRMT.US,D,20091218,000000,24.49,24.54,23.75,24.28,83164,0
+CRMT.US,D,20091221,000000,24.33,24.97,23.36,24.55,60241,0
+CRMT.US,D,20091222,000000,24.83,24.87,24.5,24.66,33779,0
+CRMT.US,D,20091223,000000,25.05,25.05,24.65,24.75,26139,0
+CRMT.US,D,20091224,000000,24.87,25.08,24.62,24.84,18988,0
+CRMT.US,D,20091228,000000,24.85,25.36,24.85,25.05,84685,0
+CRMT.US,D,20091229,000000,25.18,25.22,24.86,25.07,78539,0
+CRMT.US,D,20091230,000000,24.78,25.07,24.69,25.03,45521,0
+CRMT.US,D,20091231,000000,25.09,26.83,24.62,26.33,145473,0
+CRMT.US,D,20100104,000000,26.78,27.25,25.49,25.49,113560,0
+CRMT.US,D,20100105,000000,25.71,25.71,24.86,25.38,86232,0
+CRMT.US,D,20100106,000000,25.43,26.17,24.91,25.17,34452,0
+CRMT.US,D,20100107,000000,25.23,25.57,24.5,25.44,28899,0
+CRMT.US,D,20100108,000000,25.29,25.31,24.74,24.88,35233,0
+CRMT.US,D,20100111,000000,24.93,24.95,24.02,24.57,42450,0
+CRMT.US,D,20100112,000000,24.28,24.52,24.06,24.46,22901,0
+CRMT.US,D,20100113,000000,24.94,25,24.35,24.87,23315,0
+CRMT.US,D,20100114,000000,24.2,24.89,24.2,24.69,46645,0
+CRMT.US,D,20100115,000000,24.8,25.18,24.6,25.12,66674,0
+CRMT.US,D,20100119,000000,25.22,25.86,25.14,25.38,31431,0
+CRMT.US,D,20100120,000000,25.12,25.37,24.9,25,32808,0
+CRMT.US,D,20100121,000000,25.11,25.22,24.55,24.56,41096,0
+CRMT.US,D,20100122,000000,24.47,24.78,24.21,24.7,49000,0
+CRMT.US,D,20100125,000000,24.82,24.82,23.92,24.14,39304,0
+CRMT.US,D,20100126,000000,24.02,24.25,22.84,22.93,68326,0
+CRMT.US,D,20100127,000000,22.93,23.57,22.42,22.77,82529,0
+CRMT.US,D,20100128,000000,22.88,23.27,22.36,23.06,37713,0
+CRMT.US,D,20100129,000000,23.07,23.57,22.41,23.53,49152,0
+CRMT.US,D,20100201,000000,23.5,23.58,23.08,23.4,55712,0
+CRMT.US,D,20100202,000000,23.34,23.54,22.66,23.41,27558,0
+CRMT.US,D,20100203,000000,23.27,23.68,23.27,23.47,32736,0
+CRMT.US,D,20100204,000000,23.38,23.38,22.68,22.83,57303,0
+CRMT.US,D,20100205,000000,22.81,23.15,22.27,23.1,32681,0
+CRMT.US,D,20100208,000000,23.01,23.37,22.71,22.93,28585,0
+CRMT.US,D,20100209,000000,23.11,24.38,22.95,24.37,54136,0
+CRMT.US,D,20100210,000000,24.25,24.49,23.6,23.92,33294,0
+CRMT.US,D,20100211,000000,23.84,24.65,23.52,24.65,32326,0
+CRMT.US,D,20100212,000000,24.48,24.54,24.1,24.49,33269,0
+CRMT.US,D,20100216,000000,24.57,24.82,24.54,24.66,58773,0
+CRMT.US,D,20100217,000000,24.69,26.79,24.5,26.67,89468,0
+CRMT.US,D,20100218,000000,26.64,26.64,25.73,26.41,50261,0
+CRMT.US,D,20100219,000000,26.42,26.83,26.36,26.61,54374,0
+CRMT.US,D,20100222,000000,26.82,26.86,26.39,26.51,44321,0
+CRMT.US,D,20100223,000000,26.55,26.9,26.02,26.33,40303,0
+CRMT.US,D,20100224,000000,26.35,26.71,26.01,26.63,98194,0
+CRMT.US,D,20100225,000000,26.23,26.67,25.61,26.46,49012,0
+CRMT.US,D,20100226,000000,26.41,26.91,26.4,26.44,43198,0
+CRMT.US,D,20100301,000000,26.46,26.79,26.46,26.76,105084,0
+CRMT.US,D,20100302,000000,26.72,27.32,26.67,26.99,111228,0
+CRMT.US,D,20100303,000000,26.95,27,26.4,26.49,51479,0
+CRMT.US,D,20100304,000000,26.55,26.93,26.11,26.5,165140,0
+CRMT.US,D,20100305,000000,26.51,26.85,26.41,26.71,55870,0
+CRMT.US,D,20100308,000000,26.7,26.9,26.7,26.8,29747,0
+CRMT.US,D,20100309,000000,26.66,26.79,26.12,26.26,38873,0
+CRMT.US,D,20100310,000000,26.19,26.53,25.84,26.32,64623,0
+CRMT.US,D,20100311,000000,26.14,26.32,25.57,26.03,41867,0
+CRMT.US,D,20100312,000000,26.04,26.98,25.6,25.8,43284,0
+CRMT.US,D,20100315,000000,25.89,25.89,24.85,25.28,81465,0
+CRMT.US,D,20100316,000000,25.29,25.34,25.08,25.33,24857,0
+CRMT.US,D,20100317,000000,25.45,25.65,25.31,25.36,28944,0
+CRMT.US,D,20100318,000000,25.5,25.62,25.1,25.22,41417,0
+CRMT.US,D,20100319,000000,25.36,25.36,24.58,24.72,63310,0
+CRMT.US,D,20100322,000000,24.53,25.22,24.22,25.06,32277,0
+CRMT.US,D,20100323,000000,25.14,25.39,24.87,25.3,59862,0
+CRMT.US,D,20100324,000000,25.28,25.4,24.61,24.7,58245,0
+CRMT.US,D,20100325,000000,24.78,25.34,24.55,24.56,35860,0
+CRMT.US,D,20100326,000000,24.72,25.18,24.41,24.63,54724,0
+CRMT.US,D,20100329,000000,24.73,24.92,24.3,24.77,41748,0
+CRMT.US,D,20100330,000000,24.87,25.01,24.5,24.59,26599,0
+CRMT.US,D,20100331,000000,24.43,25.09,24.09,24.12,139828,0
+CRMT.US,D,20100401,000000,24.12,25.32,24.12,25.03,98394,0
+CRMT.US,D,20100405,000000,25.18,25.18,24.23,24.67,84980,0
+CRMT.US,D,20100406,000000,24.48,24.77,24.19,24.44,90406,0
+CRMT.US,D,20100407,000000,24.26,24.65,24.2,24.49,143528,0
+CRMT.US,D,20100408,000000,24.47,24.73,24.1,24.35,235005,0
+CRMT.US,D,20100409,000000,24.28,24.55,23.58,23.78,84254,0
+CRMT.US,D,20100412,000000,23.69,24.06,23.48,23.75,84088,0
+CRMT.US,D,20100413,000000,23.63,23.88,23.05,23.19,69072,0
+CRMT.US,D,20100414,000000,23.27,24.4,23.27,23.98,67721,0
+CRMT.US,D,20100415,000000,23.92,23.96,23.74,23.78,31112,0
+CRMT.US,D,20100416,000000,23.79,23.98,23.64,23.73,55215,0
+CRMT.US,D,20100419,000000,23.58,23.8,23.35,23.66,62600,0
+CRMT.US,D,20100420,000000,23.82,24.18,23.68,24.13,68650,0
+CRMT.US,D,20100421,000000,24.08,24.97,24.07,24.86,29169,0
+CRMT.US,D,20100422,000000,24.82,25.86,24.82,25.72,41042,0
+CRMT.US,D,20100423,000000,25.64,25.83,25.52,25.8,39873,0
+CRMT.US,D,20100426,000000,25.81,26.15,25.81,26.01,105474,0
+CRMT.US,D,20100427,000000,25.98,26.31,25.71,26.01,62204,0
+CRMT.US,D,20100428,000000,26.08,26.08,25.42,25.61,63815,0
+CRMT.US,D,20100429,000000,25.67,26.09,25.65,26,82736,0
+CRMT.US,D,20100430,000000,26,26.12,25.3,25.33,73386,0
+CRMT.US,D,20100503,000000,25.31,26.17,24.86,26.15,76861,0
+CRMT.US,D,20100504,000000,25.77,25.77,24.98,25.28,87099,0
+CRMT.US,D,20100505,000000,25.19,25.19,24.09,24.1,45917,0
+CRMT.US,D,20100506,000000,24.05,25.26,22.25,23.59,109379,0
+CRMT.US,D,20100507,000000,23.65,24.1,22.87,23.02,158802,0
+CRMT.US,D,20100510,000000,23.77,24.39,23.77,24.38,73005,0
+CRMT.US,D,20100511,000000,24.67,25.96,24.67,25.91,80452,0
+CRMT.US,D,20100512,000000,25.99,26.95,25.87,26.65,85940,0
+CRMT.US,D,20100513,000000,26.58,27.2,26.37,26.61,52341,0
+CRMT.US,D,20100514,000000,26.62,26.62,25.51,25.87,45069,0
+CRMT.US,D,20100517,000000,26.09,26.28,24.79,25.57,37056,0
+CRMT.US,D,20100518,000000,25.93,25.93,24.75,24.9,40738,0
+CRMT.US,D,20100519,000000,25.29,25.29,24.58,24.6,74383,0
+CRMT.US,D,20100520,000000,24.46,24.84,24,24.35,166465,0
+CRMT.US,D,20100521,000000,23.99,24.19,23.46,24.15,94510,0
+CRMT.US,D,20100524,000000,24.05,24.41,23.61,24.05,68055,0
+CRMT.US,D,20100525,000000,23.59,24.53,23.59,24.35,108406,0
+CRMT.US,D,20100526,000000,24.41,24.54,23.51,23.69,50842,0
+CRMT.US,D,20100527,000000,24.17,24.72,24,24.65,47295,0
+CRMT.US,D,20100528,000000,24.52,24.77,24.04,24.22,50376,0
+CRMT.US,D,20100601,000000,23.96,24.53,23.44,23.48,57223,0
+CRMT.US,D,20100602,000000,23.69,24.69,23.17,24.5,121213,0
+CRMT.US,D,20100603,000000,25.07,25.6,24.44,24.91,184175,0
+CRMT.US,D,20100604,000000,24.29,24.72,23.59,24.38,101053,0
+CRMT.US,D,20100607,000000,24.45,24.94,23.49,23.51,87754,0
+CRMT.US,D,20100608,000000,23.51,23.52,23.03,23.38,38623,0
+CRMT.US,D,20100609,000000,23.61,23.77,22.79,22.99,36591,0
+CRMT.US,D,20100610,000000,23.32,23.77,22.78,23.75,68838,0
+CRMT.US,D,20100611,000000,23.61,23.91,23.33,23.71,71232,0
+CRMT.US,D,20100614,000000,24.03,24.74,23.95,24.58,76330,0
+CRMT.US,D,20100615,000000,24.71,25.14,24.34,25.05,82002,0
+CRMT.US,D,20100616,000000,24.96,25.29,23.85,24.96,35937,0
+CRMT.US,D,20100617,000000,25.21,25.21,24.71,24.95,16434,0
+CRMT.US,D,20100618,000000,25.14,25.14,24.62,24.99,64019,0
+CRMT.US,D,20100621,000000,25.2,25.51,24.75,24.93,46243,0
+CRMT.US,D,20100622,000000,24.93,25.07,24.15,24.17,34462,0
+CRMT.US,D,20100623,000000,24.22,24.45,23.85,24.4,39432,0
+CRMT.US,D,20100624,000000,24.21,24.21,23.5,23.64,45819,0
+CRMT.US,D,20100625,000000,23.79,24.4,23.53,24.16,104112,0
+CRMT.US,D,20100628,000000,24.01,24.23,23.67,24,46645,0
+CRMT.US,D,20100629,000000,23.61,23.61,22.76,23.06,52489,0
+CRMT.US,D,20100630,000000,23.07,23.82,22.33,22.63,109421,0
+CRMT.US,D,20100701,000000,22.61,23.12,22.43,22.87,120910,0
+CRMT.US,D,20100702,000000,22.96,23.22,22.38,23.02,76812,0
+CRMT.US,D,20100706,000000,23.48,23.48,22.53,22.65,77487,0
+CRMT.US,D,20100707,000000,22.78,22.78,21.81,22.29,127200,0
+CRMT.US,D,20100708,000000,22.51,22.8,22.32,22.72,82390,0
+CRMT.US,D,20100709,000000,22.62,22.79,22.41,22.7,49589,0
+CRMT.US,D,20100712,000000,22.57,22.76,21.71,21.75,77905,0
+CRMT.US,D,20100713,000000,22.2,22.37,21.76,22.34,101355,0
+CRMT.US,D,20100714,000000,22.24,22.24,21.33,21.61,71318,0
+CRMT.US,D,20100715,000000,21.72,21.88,21.31,21.77,43794,0
+CRMT.US,D,20100716,000000,21.59,21.59,20.78,20.82,113320,0
+CRMT.US,D,20100719,000000,20.97,20.99,20.4,20.86,84599,0
+CRMT.US,D,20100720,000000,20.71,21.72,20.55,21.65,98338,0
+CRMT.US,D,20100721,000000,21.78,22.26,21.25,21.91,134295,0
+CRMT.US,D,20100722,000000,22.21,22.75,22.12,22.67,109624,0
+CRMT.US,D,20100723,000000,22.52,23.55,22.35,23.4,94531,0
+CRMT.US,D,20100726,000000,23.4,24.07,22.68,24.03,72029,0
+CRMT.US,D,20100727,000000,24.26,24.4,23.26,23.29,106700,0
+CRMT.US,D,20100728,000000,23.33,23.56,22.95,23.1,62413,0
+CRMT.US,D,20100729,000000,23.32,23.35,22.55,23.09,36749,0
+CRMT.US,D,20100730,000000,22.73,23.73,22.73,23.28,79703,0
+CRMT.US,D,20100802,000000,23.53,23.53,23,23.12,42219,0
+CRMT.US,D,20100803,000000,22.97,23.05,22.38,22.82,55745,0
+CRMT.US,D,20100804,000000,22.87,22.95,22.63,22.84,29569,0
+CRMT.US,D,20100805,000000,22.79,22.79,22.15,22.19,61906,0
+CRMT.US,D,20100806,000000,22.01,22.13,21.27,22.02,94621,0
+CRMT.US,D,20100809,000000,22.18,22.71,21.84,22.66,32139,0
+CRMT.US,D,20100810,000000,22.39,22.97,22.2,22.51,36696,0
+CRMT.US,D,20100811,000000,22.11,22.49,21.68,21.9,68290,0
+CRMT.US,D,20100812,000000,21.51,22.6,21.51,21.81,55543,0
+CRMT.US,D,20100813,000000,21.69,21.82,21.55,21.63,80329,0
+CRMT.US,D,20100816,000000,21.48,21.89,21.41,21.62,53479,0
+CRMT.US,D,20100817,000000,21.73,22.24,21.73,22.01,71466,0
+CRMT.US,D,20100818,000000,22.05,22.85,21.95,22.8,85158,0
+CRMT.US,D,20100819,000000,22.85,23.46,22.4,22.93,140134,0
+CRMT.US,D,20100820,000000,22.73,23.14,21.76,21.78,199212,0
+CRMT.US,D,20100823,000000,21.97,22.37,21.57,22.1,168279,0
+CRMT.US,D,20100824,000000,22,22.51,21.85,22.28,111056,0
+CRMT.US,D,20100825,000000,22.05,22.67,21.99,22.61,59205,0
+CRMT.US,D,20100826,000000,22.85,23.87,22.41,23.13,88378,0
+CRMT.US,D,20100827,000000,23.45,26.5,23.05,24.87,247400,0
+CRMT.US,D,20100830,000000,24.76,25.66,24.34,24.42,77803,0
+CRMT.US,D,20100831,000000,24.48,25.05,24.09,25,94384,0
+CRMT.US,D,20100901,000000,25.21,25.72,25.11,25.31,62127,0
+CRMT.US,D,20100902,000000,25.06,25.69,25.06,25.61,33881,0
+CRMT.US,D,20100903,000000,26.14,26.49,24.56,26.01,60693,0
+CRMT.US,D,20100907,000000,25.98,26.04,25.25,25.46,58034,0
+CRMT.US,D,20100908,000000,25.44,25.87,25.1,25.23,62201,0
+CRMT.US,D,20100909,000000,25.58,25.58,24.81,25.07,46579,0
+CRMT.US,D,20100910,000000,25.14,25.39,24.75,25.32,44930,0
+CRMT.US,D,20100913,000000,25.59,26.2,25.13,25.17,123995,0
+CRMT.US,D,20100914,000000,25.05,25.36,24.51,24.94,47984,0
+CRMT.US,D,20100915,000000,24.93,25.55,24.91,25.33,47891,0
+CRMT.US,D,20100916,000000,25.22,25.53,24.92,25.38,32305,0
+CRMT.US,D,20100917,000000,25.66,25.66,24.86,25.03,100776,0
+CRMT.US,D,20100920,000000,25.06,25.67,25.01,25.41,49484,0
+CRMT.US,D,20100921,000000,25.39,25.47,24.84,25.09,20899,0
+CRMT.US,D,20100922,000000,24.97,25.22,24.3,24.94,36719,0
+CRMT.US,D,20100923,000000,24.8,25.32,24.8,24.96,40417,0
+CRMT.US,D,20100924,000000,25.2,26,25.1,25.83,67204,0
+CRMT.US,D,20100927,000000,25.89,25.94,25.5,25.59,48420,0
+CRMT.US,D,20100928,000000,25.73,25.73,24.88,25.22,59442,0
+CRMT.US,D,20100929,000000,25.23,25.71,25.01,25.28,67207,0
+CRMT.US,D,20100930,000000,25.47,25.68,24.97,25.18,93485,0
+CRMT.US,D,20101001,000000,25.37,25.61,25.01,25.52,23505,0
+CRMT.US,D,20101004,000000,25.59,26.22,25.59,26.1,69130,0
+CRMT.US,D,20101005,000000,26.4,27.12,26.4,26.72,55862,0
+CRMT.US,D,20101006,000000,26.57,26.66,26.22,26.3,25306,0
+CRMT.US,D,20101007,000000,26.39,26.46,25.75,25.91,19627,0
+CRMT.US,D,20101008,000000,25.99,26.8,25.99,26.63,25337,0
+CRMT.US,D,20101011,000000,26.69,27.08,26.59,26.71,17502,0
+CRMT.US,D,20101012,000000,26.7,27.09,26.09,26.75,40232,0
+CRMT.US,D,20101013,000000,27.03,27.04,25.99,26.21,105895,0
+CRMT.US,D,20101014,000000,26.26,26.51,26.08,26.46,24917,0
+CRMT.US,D,20101015,000000,26.66,26.74,26,26.11,57588,0
+CRMT.US,D,20101018,000000,26.24,26.49,25.88,26.46,9381,0
+CRMT.US,D,20101019,000000,26.08,26.7,25.5,26.25,30742,0
+CRMT.US,D,20101020,000000,26.44,26.63,26.18,26.22,17751,0
+CRMT.US,D,20101021,000000,26.35,26.65,25.7,26.39,27456,0
+CRMT.US,D,20101022,000000,26.43,26.78,26.34,26.44,39540,0
+CRMT.US,D,20101025,000000,26.73,27.1,26.55,27.01,42072,0
+CRMT.US,D,20101026,000000,26.81,27.48,26.43,26.49,55286,0
+CRMT.US,D,20101027,000000,26.33,26.86,25.9,26.76,61924,0
+CRMT.US,D,20101028,000000,27,27,26.37,26.75,16762,0
+CRMT.US,D,20101029,000000,26.72,26.92,26.43,26.67,15614,0
+CRMT.US,D,20101101,000000,26.56,26.89,26.28,26.8,25707,0
+CRMT.US,D,20101102,000000,27,28.4,26.81,28.25,91909,0
+CRMT.US,D,20101103,000000,28.25,28.34,27.41,27.75,45844,0
+CRMT.US,D,20101104,000000,28.25,28.51,28.25,28.44,63451,0
+CRMT.US,D,20101105,000000,28.51,29.23,28.29,28.74,44662,0
+CRMT.US,D,20101108,000000,28.57,29.93,28.28,29.82,34572,0
+CRMT.US,D,20101109,000000,29.96,30,29.82,29.93,90119,0
+CRMT.US,D,20101110,000000,29.94,30.1,29.32,29.8,48717,0
+CRMT.US,D,20101111,000000,29.47,29.74,29.01,29.35,28756,0
+CRMT.US,D,20101112,000000,29.05,29.41,28.8,28.81,39067,0
+CRMT.US,D,20101115,000000,28.5,29.04,28.27,28.29,53448,0
+CRMT.US,D,20101116,000000,28.22,28.25,27,27.33,88791,0
+CRMT.US,D,20101117,000000,27.41,27.6,27.04,27.49,35342,0
+CRMT.US,D,20101118,000000,27.55,28.41,27.55,28.37,87191,0
+CRMT.US,D,20101119,000000,25.75,26.2,24.11,25.26,823788,0
+CRMT.US,D,20101122,000000,25.24,25.84,24.84,25.39,128770,0
+CRMT.US,D,20101123,000000,25.06,25.54,24.87,25.49,100278,0
+CRMT.US,D,20101124,000000,25.74,25.98,25.17,25.21,56658,0
+CRMT.US,D,20101126,000000,25.22,25.5,25.06,25.07,20784,0
+CRMT.US,D,20101129,000000,25,25.74,24.83,25.5,64531,0
+CRMT.US,D,20101130,000000,25.35,25.62,25.19,25.33,94044,0
+CRMT.US,D,20101201,000000,25.8,25.8,25.17,25.3,88991,0
+CRMT.US,D,20101202,000000,25.36,25.36,25.13,25.21,85615,0
+CRMT.US,D,20101203,000000,25.09,25.87,25,25.65,39392,0
+CRMT.US,D,20101206,000000,25.53,25.89,25.32,25.56,63421,0
+CRMT.US,D,20101207,000000,25.58,26.11,25.51,26.04,59381,0
+CRMT.US,D,20101208,000000,26.08,26.61,26.08,26.43,39517,0
+CRMT.US,D,20101209,000000,26.68,27.3,26.41,27.08,60349,0
+CRMT.US,D,20101210,000000,26.62,27.38,26.62,26.77,65988,0
+CRMT.US,D,20101213,000000,26.83,26.93,26.4,26.43,34935,0
+CRMT.US,D,20101214,000000,26.58,27.24,26.35,26.96,39034,0
+CRMT.US,D,20101215,000000,26.44,26.97,26.24,26.5,52972,0
+CRMT.US,D,20101216,000000,25.65,26.62,25.65,26.48,57281,0
+CRMT.US,D,20101217,000000,26.45,26.62,26.23,26.23,39515,0
+CRMT.US,D,20101220,000000,26.27,26.42,24.55,26.22,57461,0
+CRMT.US,D,20101221,000000,26.3,26.84,26,26.78,26685,0
+CRMT.US,D,20101222,000000,26.85,26.85,26.2,26.61,46795,0
+CRMT.US,D,20101223,000000,26.81,27.04,26.43,26.69,20485,0
+CRMT.US,D,20101227,000000,26.67,26.96,26.43,26.53,17854,0
+CRMT.US,D,20101228,000000,26.49,26.64,26.21,26.28,36653,0
+CRMT.US,D,20101229,000000,26.43,26.96,26.31,26.53,63236,0
+CRMT.US,D,20101230,000000,26.5,27.15,26.5,26.93,27634,0
+CRMT.US,D,20101231,000000,26.75,27.46,26.75,27.08,29493,0
+CRMT.US,D,20110103,000000,27.35,27.9,26.92,27.83,83400,0
+CRMT.US,D,20110104,000000,27.83,27.83,27.13,27.61,130013,0
+CRMT.US,D,20110105,000000,27.57,27.89,27.42,27.76,69170,0
+CRMT.US,D,20110106,000000,27.7,27.86,27.24,27.56,30503,0
+CRMT.US,D,20110107,000000,27.4,28.2,27.2,28.07,89147,0
+CRMT.US,D,20110110,000000,26.83,28.04,26.83,27.81,34110,0
+CRMT.US,D,20110111,000000,27.82,28.33,27.63,27.97,25339,0
+CRMT.US,D,20110112,000000,28.03,28.06,27.39,27.45,33705,0
+CRMT.US,D,20110113,000000,27.34,27.86,27.18,27.86,22239,0
+CRMT.US,D,20110114,000000,27.67,28,27.66,27.98,15523,0
+CRMT.US,D,20110118,000000,27.82,27.82,27.32,27.33,21783,0
+CRMT.US,D,20110119,000000,27.36,27.36,25.87,26.14,74642,0
+CRMT.US,D,20110120,000000,25.97,26.67,25.97,26.48,96032,0
+CRMT.US,D,20110121,000000,26.47,26.7,26.32,26.53,54508,0
+CRMT.US,D,20110124,000000,26.46,26.76,26.33,26.56,29775,0
+CRMT.US,D,20110125,000000,26.42,26.9,26.37,26.82,25812,0
+CRMT.US,D,20110126,000000,26.55,27.59,26.55,27.44,16913,0
+CRMT.US,D,20110127,000000,27.29,27.5,26.7,26.83,21897,0
+CRMT.US,D,20110128,000000,26.73,26.78,25.91,26.19,50507,0
+CRMT.US,D,20110131,000000,26.3,26.3,24.8,24.94,126240,0
+CRMT.US,D,20110201,000000,25.02,25.25,24.61,25.03,110621,0
+CRMT.US,D,20110202,000000,25.01,25.38,24.91,25.34,39533,0
+CRMT.US,D,20110203,000000,25.38,25.48,25.15,25.25,24678,0
+CRMT.US,D,20110204,000000,25.3,25.4,24.81,24.99,21366,0
+CRMT.US,D,20110207,000000,25.07,25.18,24.91,25.08,87289,0
+CRMT.US,D,20110208,000000,24.98,25.27,24.93,25.08,44449,0
+CRMT.US,D,20110209,000000,25.06,25.17,24.21,24.46,231753,0
+CRMT.US,D,20110210,000000,24.41,24.41,23.81,24.01,102321,0
+CRMT.US,D,20110211,000000,24.06,24.25,23.71,24.02,104448,0
+CRMT.US,D,20110214,000000,24.05,24.06,23.38,23.75,68552,0
+CRMT.US,D,20110215,000000,23.6,23.77,23.46,23.6,50903,0
+CRMT.US,D,20110216,000000,23.72,23.77,23.5,23.73,65394,0
+CRMT.US,D,20110218,000000,23.99,24.9,23.81,24.33,117758,0
+CRMT.US,D,20110222,000000,24.07,24.47,24.05,24.29,69295,0
+CRMT.US,D,20110223,000000,24.09,24.31,23.87,24.14,81386,0
+CRMT.US,D,20110224,000000,24.21,24.93,23.8,24.88,76444,0
+CRMT.US,D,20110225,000000,25.46,25.65,24.78,24.89,68033,0
+CRMT.US,D,20110228,000000,25.61,25.61,24.54,24.78,60196,0
+CRMT.US,D,20110301,000000,24.81,24.91,24.15,24.26,49048,0
+CRMT.US,D,20110302,000000,24.11,24.41,23.97,24.4,43768,0
+CRMT.US,D,20110303,000000,24.61,24.97,24.59,24.79,60867,0
+CRMT.US,D,20110304,000000,24.52,25.36,24.52,24.76,140875,0
+CRMT.US,D,20110307,000000,25.23,25.48,24.21,24.27,41190,0
+CRMT.US,D,20110308,000000,24.01,24.38,23.55,24.1,123204,0
+CRMT.US,D,20110309,000000,24.42,25.04,24.16,25,41664,0
+CRMT.US,D,20110310,000000,23.98,25.5,23.98,23.98,44360,0
+CRMT.US,D,20110311,000000,23.99,24.59,23.87,23.98,50947,0
+CRMT.US,D,20110314,000000,23.96,24.09,23.5,23.89,35412,0
+CRMT.US,D,20110315,000000,23.5,23.77,22.77,23.73,44135,0
+CRMT.US,D,20110316,000000,23.62,23.87,23.41,23.62,39624,0
+CRMT.US,D,20110317,000000,23.98,24.19,23.72,23.99,33219,0
+CRMT.US,D,20110318,000000,24.07,24.37,23.87,24.37,72669,0
+CRMT.US,D,20110321,000000,24.05,24.75,24.05,24.34,24493,0
+CRMT.US,D,20110322,000000,24.22,24.34,23.79,23.9,37426,0
+CRMT.US,D,20110323,000000,23.86,23.95,23.59,23.88,16332,0
+CRMT.US,D,20110324,000000,23.91,24.42,23.78,24.15,37326,0
+CRMT.US,D,20110325,000000,24.3,26.1,24.22,25.6,111897,0
+CRMT.US,D,20110328,000000,25.72,26.05,25.41,25.83,80146,0
+CRMT.US,D,20110329,000000,25.83,25.9,25.5,25.75,18048,0
+CRMT.US,D,20110330,000000,25.75,26.1,25.16,26.09,16264,0
+CRMT.US,D,20110331,000000,26.06,26.06,25.71,25.78,42906,0
+CRMT.US,D,20110401,000000,25.78,25.92,25.33,25.51,33928,0
+CRMT.US,D,20110404,000000,25.44,25.83,25.32,25.5,45328,0
+CRMT.US,D,20110405,000000,25.4,25.95,25.35,25.92,42298,0
+CRMT.US,D,20110406,000000,25.92,27.3,25.92,26.11,69534,0
+CRMT.US,D,20110407,000000,26.22,26.43,25.73,25.79,18022,0
+CRMT.US,D,20110408,000000,25.9,26.03,25.71,25.96,39930,0
+CRMT.US,D,20110411,000000,25.89,25.89,25.48,25.6,16154,0
+CRMT.US,D,20110412,000000,25.53,25.73,24.99,24.99,27079,0
+CRMT.US,D,20110413,000000,25.12,25.15,24.5,25.12,24707,0
+CRMT.US,D,20110414,000000,24.9,25.05,24.88,24.96,12041,0
+CRMT.US,D,20110415,000000,24.92,25.32,24.88,25.27,26533,0
+CRMT.US,D,20110418,000000,24.81,25.08,24.64,25.04,15044,0
+CRMT.US,D,20110419,000000,25.1,25.1,24.66,24.69,40168,0
+CRMT.US,D,20110420,000000,24.91,25.05,24.6,24.87,21657,0
+CRMT.US,D,20110421,000000,24.62,24.9,24.29,24.36,23854,0
+CRMT.US,D,20110425,000000,24.26,24.39,23.91,24.13,20583,0
+CRMT.US,D,20110426,000000,24.1,25.14,24.1,24.88,66202,0
+CRMT.US,D,20110427,000000,24.84,24.9,24.35,24.5,29173,0
+CRMT.US,D,20110428,000000,24.27,24.77,24.25,24.53,39559,0
+CRMT.US,D,20110429,000000,24.7,24.7,24.4,24.48,22471,0
+CRMT.US,D,20110502,000000,24.65,24.91,24.6,24.69,27734,0
+CRMT.US,D,20110503,000000,24.71,24.99,24.71,24.95,18058,0
+CRMT.US,D,20110504,000000,25,25.11,24.72,24.9,29300,0
+CRMT.US,D,20110505,000000,25.18,25.2,24.57,24.65,15656,0
+CRMT.US,D,20110506,000000,24.62,24.93,24.42,24.55,17836,0
+CRMT.US,D,20110509,000000,24.48,24.73,24.41,24.56,27049,0
+CRMT.US,D,20110510,000000,24.64,24.93,24.32,24.55,67365,0
+CRMT.US,D,20110511,000000,24.51,24.72,24.44,24.59,14172,0
+CRMT.US,D,20110512,000000,24.49,25.68,24.49,25.53,29120,0
+CRMT.US,D,20110513,000000,25.41,25.65,25.13,25.48,27050,0
+CRMT.US,D,20110516,000000,25.45,25.45,24.87,24.92,21147,0
+CRMT.US,D,20110517,000000,24.78,24.91,24.42,24.47,23306,0
+CRMT.US,D,20110518,000000,24.57,24.77,24.17,24.71,19968,0
+CRMT.US,D,20110519,000000,24.65,24.79,24.44,24.58,31776,0
+CRMT.US,D,20110520,000000,24.32,24.6,24,24.07,74673,0
+CRMT.US,D,20110523,000000,23.95,24.1,23.73,23.76,43512,0
+CRMT.US,D,20110524,000000,23.86,24.26,23.74,23.78,42625,0
+CRMT.US,D,20110525,000000,23.74,24.4,23.74,24.2,62524,0
+CRMT.US,D,20110526,000000,24.3,24.7,23.99,24.46,73856,0
+CRMT.US,D,20110527,000000,26.19,27.74,26,27.1,242633,0
+CRMT.US,D,20110531,000000,27.31,28.45,27.17,28.25,170429,0
+CRMT.US,D,20110601,000000,27.91,28.25,27.26,27.62,58102,0
+CRMT.US,D,20110602,000000,27.66,27.83,26.85,27.18,169893,0
+CRMT.US,D,20110603,000000,26.9,27.21,26.07,27,53853,0
+CRMT.US,D,20110606,000000,27,28.44,26.87,27.58,83618,0
+CRMT.US,D,20110607,000000,27.73,28.45,27.5,28.13,85996,0
+CRMT.US,D,20110608,000000,28.06,28.6,28,28.46,47120,0
+CRMT.US,D,20110609,000000,28.6,28.89,28.14,28.61,48158,0
+CRMT.US,D,20110610,000000,28.44,28.58,27.81,28.12,46455,0
+CRMT.US,D,20110613,000000,28.17,28.24,27.93,28.13,56370,0
+CRMT.US,D,20110614,000000,28.12,29.07,28.12,29.07,49308,0
+CRMT.US,D,20110615,000000,28.72,29.07,28.64,28.66,30830,0
+CRMT.US,D,20110616,000000,28.85,29.07,28.58,28.84,39371,0
+CRMT.US,D,20110617,000000,28.94,29.12,27.99,29.03,84847,0
+CRMT.US,D,20110620,000000,28.35,29.5,28.02,29.49,87247,0
+CRMT.US,D,20110621,000000,29.5,30.1,29.21,29.8,112975,0
+CRMT.US,D,20110622,000000,29.73,30.66,29.55,30.06,49570,0
+CRMT.US,D,20110623,000000,29.84,31.18,29.84,31,50452,0
+CRMT.US,D,20110624,000000,30.68,31.4,30.68,31.33,97971,0
+CRMT.US,D,20110627,000000,31.33,31.72,31.17,31.49,49451,0
+CRMT.US,D,20110628,000000,31.63,33.49,31.21,33.04,109845,0
+CRMT.US,D,20110629,000000,33.2,33.68,32.72,33.39,92234,0
+CRMT.US,D,20110630,000000,33.55,33.55,32.41,33,88788,0
+CRMT.US,D,20110701,000000,32.97,33.88,32.93,33.58,73607,0
+CRMT.US,D,20110705,000000,33.68,34.17,33.68,34.13,103174,0
+CRMT.US,D,20110706,000000,34.04,34.47,32.2,34.39,73949,0
+CRMT.US,D,20110707,000000,35,35.49,34.3,35.03,70703,0
+CRMT.US,D,20110708,000000,34.79,35.52,34.62,35.44,40151,0
+CRMT.US,D,20110711,000000,34.99,35.3,34.57,34.62,27398,0
+CRMT.US,D,20110712,000000,34.45,34.77,34.02,34.62,36825,0
+CRMT.US,D,20110713,000000,34.64,35.18,33.61,34.85,41672,0
+CRMT.US,D,20110714,000000,35.02,35.55,34.76,35.33,35200,0
+CRMT.US,D,20110715,000000,35.4,36.76,35.32,36.55,189221,0
+CRMT.US,D,20110718,000000,36.34,36.83,35.91,36,36653,0
+CRMT.US,D,20110719,000000,36.18,37.45,35.92,37.23,53409,0
+CRMT.US,D,20110720,000000,37.44,37.44,36.56,37.08,22107,0
+CRMT.US,D,20110721,000000,37.34,37.5,36.56,36.93,37472,0
+CRMT.US,D,20110722,000000,37,37.36,36.71,37.18,20303,0
+CRMT.US,D,20110725,000000,36.81,37.44,36.45,36.82,43419,0
+CRMT.US,D,20110726,000000,37.06,37.18,36.22,36.5,36833,0
+CRMT.US,D,20110727,000000,35.9,36.55,34.2,34.38,69090,0
+CRMT.US,D,20110728,000000,34.4,34.67,33.42,33.85,49751,0
+CRMT.US,D,20110729,000000,33.49,34.18,32.73,33.84,60931,0
+CRMT.US,D,20110801,000000,34.04,34.65,33.24,34.13,120393,0
+CRMT.US,D,20110802,000000,34.31,34.52,33.2,33.31,53908,0
+CRMT.US,D,20110803,000000,33.28,34.2,32.67,34.01,40677,0
+CRMT.US,D,20110804,000000,33.57,33.95,32.55,32.83,68716,0
+CRMT.US,D,20110805,000000,33.07,33.09,31.34,32.33,229210,0
+CRMT.US,D,20110808,000000,31.42,32.32,28.79,29.41,151313,0
+CRMT.US,D,20110809,000000,30.1,32.46,28.77,32.1,86963,0
+CRMT.US,D,20110810,000000,31.26,32.21,29.72,30.74,57046,0
+CRMT.US,D,20110811,000000,30.69,33,30.69,32.57,60030,0
+CRMT.US,D,20110812,000000,32.72,32.89,31.82,31.91,38886,0
+CRMT.US,D,20110815,000000,32.58,33.04,31.98,32.71,32158,0
+CRMT.US,D,20110816,000000,32.34,32.37,32,32.03,31006,0
+CRMT.US,D,20110817,000000,32.16,32.96,32,32.17,50130,0
+CRMT.US,D,20110818,000000,31.58,32.1,31.04,31.3,76456,0
+CRMT.US,D,20110819,000000,29.95,31.38,29.09,29.64,113996,0
+CRMT.US,D,20110822,000000,30.27,30.27,28.32,28.4,286172,0
+CRMT.US,D,20110823,000000,28.35,30.09,28.26,30.02,107984,0
+CRMT.US,D,20110824,000000,29.78,30.25,29.55,30,100611,0
+CRMT.US,D,20110825,000000,30.26,30.28,29.24,29.34,53213,0
+CRMT.US,D,20110826,000000,29.44,30.13,29.1,30.05,70957,0
+CRMT.US,D,20110829,000000,30.43,30.43,29.79,30.04,96479,0
+CRMT.US,D,20110830,000000,30.03,30.77,29.4,30.39,72346,0
+CRMT.US,D,20110831,000000,30.63,30.63,29.84,30.05,107951,0
+CRMT.US,D,20110901,000000,29.99,30.22,29.28,29.37,38782,0
+CRMT.US,D,20110902,000000,28.62,29.05,28.05,28.44,75309,0
+CRMT.US,D,20110906,000000,27.34,28.74,27.33,28.68,66122,0
+CRMT.US,D,20110907,000000,29.04,29.65,29,29.64,47290,0
+CRMT.US,D,20110908,000000,29.64,30.03,29.07,29.36,49176,0
+CRMT.US,D,20110909,000000,29.03,29.3,28.52,28.99,46850,0
+CRMT.US,D,20110912,000000,28.55,29.3,28.2,29.25,45994,0
+CRMT.US,D,20110913,000000,29.23,30.21,28.86,30.03,53657,0
+CRMT.US,D,20110914,000000,30.25,31.24,29.76,30.71,31761,0
+CRMT.US,D,20110915,000000,30.9,30.9,30.07,30.24,16411,0
+CRMT.US,D,20110916,000000,30.17,30.31,29.24,30.04,61229,0
+CRMT.US,D,20110919,000000,29.5,30.25,29.15,29.92,34710,0
+CRMT.US,D,20110920,000000,30.03,30.42,28.76,28.95,39774,0
+CRMT.US,D,20110921,000000,29.12,29.52,28.53,28.75,50642,0
+CRMT.US,D,20110922,000000,28.15,29.34,28.15,28.95,66553,0
+CRMT.US,D,20110923,000000,29,30.09,27.87,29.1,89935,0
+CRMT.US,D,20110926,000000,29.41,29.86,28,29.78,41024,0
+CRMT.US,D,20110927,000000,30.37,31.51,29.8,30.06,54330,0
+CRMT.US,D,20110928,000000,30.14,30.36,28.4,28.53,59452,0
+CRMT.US,D,20110929,000000,29.65,29.65,28.26,29.13,34319,0
+CRMT.US,D,20110930,000000,28.64,29.57,28.64,29.02,78027,0
+CRMT.US,D,20111003,000000,28.69,29.01,26.88,26.88,66146,0
+CRMT.US,D,20111004,000000,26.38,28.47,25.81,28.22,120051,0
+CRMT.US,D,20111005,000000,28.09,28.64,26.62,28.26,35363,0
+CRMT.US,D,20111006,000000,28.22,28.63,28.08,28.33,67389,0
+CRMT.US,D,20111007,000000,28.27,29.41,27.99,28.66,23104,0
+CRMT.US,D,20111010,000000,29.13,29.92,28.79,29.88,24951,0
+CRMT.US,D,20111011,000000,29.57,30.4,29.34,30.26,27836,0
+CRMT.US,D,20111012,000000,30.76,31.4,30.37,31.23,22548,0
+CRMT.US,D,20111013,000000,30.99,31.15,29.72,30.2,30719,0
+CRMT.US,D,20111014,000000,30.72,31.78,30.44,31.62,27313,0
+CRMT.US,D,20111017,000000,31.04,31.88,30.17,30.31,57554,0
+CRMT.US,D,20111018,000000,30.5,30.58,29.75,30.33,63911,0
+CRMT.US,D,20111019,000000,30.15,30.78,29.95,30.02,35454,0
+CRMT.US,D,20111020,000000,30.22,30.22,29.44,29.97,28000,0
+CRMT.US,D,20111021,000000,30.55,31.82,30,31.81,41638,0
+CRMT.US,D,20111024,000000,31.92,32.71,31.88,32.21,31805,0
+CRMT.US,D,20111025,000000,32.15,32.88,32,32.33,24156,0
+CRMT.US,D,20111026,000000,32.77,33.61,31.91,33.32,23759,0
+CRMT.US,D,20111027,000000,34.08,35.07,33.52,34.95,50706,0
+CRMT.US,D,20111028,000000,35,35,33.21,33.3,39333,0
+CRMT.US,D,20111031,000000,32.97,34.67,32.61,33.38,46347,0
+CRMT.US,D,20111101,000000,32.52,34.31,32.44,33.69,80021,0
+CRMT.US,D,20111102,000000,34.02,34.12,33.23,33.86,33807,0
+CRMT.US,D,20111103,000000,34.32,35.47,33.37,35.18,52997,0
+CRMT.US,D,20111104,000000,34.83,35.11,34.13,34.33,27889,0
+CRMT.US,D,20111107,000000,34.3,34.42,33.26,33.89,23570,0
+CRMT.US,D,20111108,000000,34.22,34.5,33.44,34.02,22320,0
+CRMT.US,D,20111109,000000,33.19,33.62,31.83,31.88,50182,0
+CRMT.US,D,20111110,000000,32.39,32.39,31.09,31.37,26017,0
+CRMT.US,D,20111111,000000,31.81,33.08,31.31,32.93,28686,0
+CRMT.US,D,20111114,000000,32.95,32.99,32.18,32.69,20639,0
+CRMT.US,D,20111115,000000,32.7,33.74,32.24,33.59,16516,0
+CRMT.US,D,20111116,000000,33.17,33.76,32.7,32.83,31583,0
+CRMT.US,D,20111117,000000,32.97,33.3,32.02,32.5,33744,0
+CRMT.US,D,20111118,000000,34.59,36.96,33.04,35.9,232564,0
+CRMT.US,D,20111121,000000,35.35,35.8,35,35.12,85084,0
+CRMT.US,D,20111122,000000,35.12,35.67,34.76,34.89,94844,0
+CRMT.US,D,20111123,000000,34.67,35.01,33.76,33.97,30827,0
+CRMT.US,D,20111125,000000,33.74,34.36,33.04,33.5,30440,0
+CRMT.US,D,20111128,000000,34.56,35.27,34.53,34.88,57450,0
+CRMT.US,D,20111129,000000,34.85,35.05,34.02,34.73,53339,0
+CRMT.US,D,20111130,000000,35.08,35.95,34.58,35.94,124695,0
+CRMT.US,D,20111201,000000,35.86,37.54,35.82,37.12,70837,0
+CRMT.US,D,20111202,000000,37.67,38.13,36.89,37.53,100493,0
+CRMT.US,D,20111205,000000,38,39,37.17,37.98,86440,0
+CRMT.US,D,20111206,000000,37.79,38.38,37.33,37.53,38660,0
+CRMT.US,D,20111207,000000,37.87,38.61,37.05,38.35,86484,0
+CRMT.US,D,20111208,000000,38.13,38.44,37.84,37.88,36601,0
+CRMT.US,D,20111209,000000,38.31,39.67,38.13,39.06,67705,0
+CRMT.US,D,20111212,000000,38.44,39.46,38.44,38.99,63066,0
+CRMT.US,D,20111213,000000,39.15,39.82,38.65,39.06,61159,0
+CRMT.US,D,20111214,000000,38.61,39.76,38.61,39.36,63817,0
+CRMT.US,D,20111215,000000,39.99,40.05,39.43,39.78,37242,0
+CRMT.US,D,20111216,000000,40.19,40.73,39.49,39.78,95312,0
+CRMT.US,D,20111219,000000,40.34,40.77,39,39.29,34495,0
+CRMT.US,D,20111220,000000,39.54,40.49,39.54,40.06,62355,0
+CRMT.US,D,20111221,000000,40.44,40.44,39.07,40,78062,0
+CRMT.US,D,20111222,000000,40.11,40.14,39.72,39.93,24668,0
+CRMT.US,D,20111223,000000,39.91,40,39.48,39.82,29705,0
+CRMT.US,D,20111227,000000,39.82,40.34,38.32,39.99,37999,0
+CRMT.US,D,20111228,000000,40.19,40.51,39.78,40,33728,0
+CRMT.US,D,20111229,000000,40.04,40.79,39.85,40.4,30316,0
+CRMT.US,D,20111230,000000,40.28,40.6,39,39.18,60892,0
+CRMT.US,D,20120103,000000,39.57,39.86,38.63,38.79,45205,0
+CRMT.US,D,20120104,000000,38.44,38.97,38.1,38.82,24641,0
+CRMT.US,D,20120105,000000,38.71,39.83,38.1,39.57,41185,0
+CRMT.US,D,20120106,000000,39.47,40.35,39.18,39.95,43786,0
+CRMT.US,D,20120109,000000,40.03,40.24,39.07,39.4,53422,0
+CRMT.US,D,20120110,000000,39.91,40.14,39.24,40.14,22342,0
+CRMT.US,D,20120111,000000,39.92,40.39,39.58,40.26,13270,0
+CRMT.US,D,20120112,000000,40.89,41.22,39.55,40.1,25345,0
+CRMT.US,D,20120113,000000,40.15,40.4,39.7,39.99,32866,0
+CRMT.US,D,20120117,000000,40.2,41.23,39.94,40.5,47889,0
+CRMT.US,D,20120118,000000,40.07,40.22,39.68,40.01,34995,0
+CRMT.US,D,20120119,000000,39.84,40.16,39.07,39.53,29286,0
+CRMT.US,D,20120120,000000,39.62,40.11,39.31,39.44,19861,0
+CRMT.US,D,20120123,000000,39.58,39.58,38.62,38.98,46458,0
+CRMT.US,D,20120124,000000,38.7,39.26,38.5,38.82,25809,0
+CRMT.US,D,20120125,000000,38.57,39.21,38,39.08,24742,0
+CRMT.US,D,20120126,000000,39.14,39.4,38.27,39.34,25975,0
+CRMT.US,D,20120127,000000,39.09,39.96,39.09,39.86,13594,0
+CRMT.US,D,20120130,000000,40.85,40.85,38.83,38.83,26691,0
+CRMT.US,D,20120131,000000,38.4,39.74,37.94,37.94,36310,0
+CRMT.US,D,20120201,000000,37.96,38.44,37.29,37.96,70180,0
+CRMT.US,D,20120202,000000,38.03,38.69,37.12,37.86,61301,0
+CRMT.US,D,20120203,000000,38.27,39.87,38.27,39.17,31196,0
+CRMT.US,D,20120206,000000,39.04,39.66,37.02,38.8,18185,0
+CRMT.US,D,20120207,000000,38.73,39.55,38.73,39.26,16657,0
+CRMT.US,D,20120208,000000,39.01,39.22,38.34,39.03,21020,0
+CRMT.US,D,20120209,000000,39.25,39.5,38.85,39.31,18373,0
+CRMT.US,D,20120210,000000,38.83,39.54,38.83,39.3,20947,0
+CRMT.US,D,20120213,000000,39.67,40.35,39.39,39.69,38324,0
+CRMT.US,D,20120214,000000,39.68,40.13,39.44,39.9,26092,0
+CRMT.US,D,20120215,000000,39.94,40.58,39.54,40.13,62037,0
+CRMT.US,D,20120216,000000,40.65,45.66,39.98,45.41,107428,0
+CRMT.US,D,20120217,000000,45.35,46.4,43.19,45.95,63599,0
+CRMT.US,D,20120221,000000,46.23,48.24,45.26,46.05,62772,0
+CRMT.US,D,20120222,000000,45.82,46.14,45.5,45.78,38767,0
+CRMT.US,D,20120223,000000,45.52,46.71,45.52,46.71,21873,0
+CRMT.US,D,20120224,000000,46.02,47.09,45.97,46.61,39796,0
+CRMT.US,D,20120227,000000,46.61,46.85,45.66,46.4,33963,0
+CRMT.US,D,20120228,000000,46.2,47.5,46.2,46.73,41370,0
+CRMT.US,D,20120229,000000,46.96,47.02,44.3,44.61,78595,0
+CRMT.US,D,20120301,000000,45.05,45.42,44.72,45.25,50869,0
+CRMT.US,D,20120302,000000,45.59,45.78,44.44,44.6,40106,0
+CRMT.US,D,20120305,000000,44.59,44.72,44.11,44.68,15026,0
+CRMT.US,D,20120306,000000,44.34,44.52,42.94,43.45,43586,0
+CRMT.US,D,20120307,000000,43.7,44.46,43.44,44.32,31737,0
+CRMT.US,D,20120308,000000,44.35,45.78,44.17,45.14,38709,0
+CRMT.US,D,20120309,000000,45.26,45.89,45.02,45.78,33818,0
+CRMT.US,D,20120312,000000,45.87,45.92,44.76,44.83,18644,0
+CRMT.US,D,20120313,000000,45.22,45.9,44.55,45.78,97499,0
+CRMT.US,D,20120314,000000,46.11,46.36,45.85,46.29,41804,0
+CRMT.US,D,20120315,000000,46.44,46.49,45.72,46.27,17435,0
+CRMT.US,D,20120316,000000,46.14,46.42,44.93,45.42,53113,0
+CRMT.US,D,20120319,000000,45.21,45.96,45.16,45.37,31930,0
+CRMT.US,D,20120320,000000,44.98,45.32,44.7,45.03,25895,0
+CRMT.US,D,20120321,000000,45.11,46.16,44.77,45.81,28731,0
+CRMT.US,D,20120322,000000,45.47,46.36,45.25,46.21,44268,0
+CRMT.US,D,20120323,000000,46.12,46.12,45.13,45.54,43166,0
+CRMT.US,D,20120326,000000,46,46,45.43,45.83,58862,0
+CRMT.US,D,20120327,000000,45.79,46,45.44,45.72,62792,0
+CRMT.US,D,20120328,000000,45.54,45.79,44.64,44.68,40215,0
+CRMT.US,D,20120329,000000,44.02,44.29,43.67,43.88,45986,0
+CRMT.US,D,20120330,000000,44.15,44.28,43.1,43.98,55954,0
+CRMT.US,D,20120402,000000,43.99,45.85,43.69,45.64,48093,0
+CRMT.US,D,20120403,000000,45.53,45.53,43.44,43.68,89426,0
+CRMT.US,D,20120404,000000,43.21,45.36,43.14,44.61,53150,0
+CRMT.US,D,20120405,000000,44.48,45.19,44.48,45.04,6110,0
+CRMT.US,D,20120409,000000,44.2,44.41,43.75,43.97,28073,0
+CRMT.US,D,20120410,000000,44.07,44.19,42.57,42.76,31241,0
+CRMT.US,D,20120411,000000,43.15,43.15,41.46,41.89,53059,0
+CRMT.US,D,20120412,000000,42.22,43.77,41.78,43.26,24699,0
+CRMT.US,D,20120413,000000,43.16,43.53,42.02,42.22,21187,0
+CRMT.US,D,20120416,000000,42.66,43.2,42,42.79,18486,0
+CRMT.US,D,20120417,000000,43.01,44.92,43.01,44.42,31103,0
+CRMT.US,D,20120418,000000,44.24,44.24,42.92,43.65,17525,0
+CRMT.US,D,20120419,000000,43.69,43.69,42.05,42.5,16087,0
+CRMT.US,D,20120420,000000,43.65,44.29,42.6,44.06,31205,0
+CRMT.US,D,20120423,000000,43.35,43.38,41.74,42.7,32102,0
+CRMT.US,D,20120424,000000,42.83,43.72,42.41,43.66,35697,0
+CRMT.US,D,20120425,000000,44,45.19,43.88,45.18,46715,0
+CRMT.US,D,20120426,000000,45.26,45.41,44.14,44.65,31067,0
+CRMT.US,D,20120427,000000,44.91,47.29,44.67,47.16,32284,0
+CRMT.US,D,20120430,000000,47.17,47.17,45.7,45.94,36039,0
+CRMT.US,D,20120501,000000,46.22,47.48,45.42,45.46,55110,0
+CRMT.US,D,20120502,000000,45.07,46.32,45,45.77,37451,0
+CRMT.US,D,20120503,000000,45.73,45.77,44.47,44.95,29959,0
+CRMT.US,D,20120504,000000,44.59,44.67,43.23,43.9,41006,0
+CRMT.US,D,20120507,000000,43.63,44.53,43.45,44.24,27122,0
+CRMT.US,D,20120508,000000,43.9,45.19,43.66,44.96,28420,0
+CRMT.US,D,20120509,000000,44.68,44.68,43.56,43.85,37263,0
+CRMT.US,D,20120510,000000,43.7,44.41,43.34,43.48,24065,0
+CRMT.US,D,20120511,000000,43.05,43.5,42.88,43.2,19732,0
+CRMT.US,D,20120514,000000,42.76,43.16,42.25,42.42,24221,0
+CRMT.US,D,20120515,000000,42.28,42.97,42.15,42.4,16880,0
+CRMT.US,D,20120516,000000,42.74,43.52,42.58,43.11,26372,0
+CRMT.US,D,20120517,000000,43.37,43.4,42.12,42.17,30918,0
+CRMT.US,D,20120518,000000,42.19,42.98,41.6,41.7,50782,0
+CRMT.US,D,20120521,000000,41.98,42.97,41.72,42.83,33660,0
+CRMT.US,D,20120522,000000,42.98,44.01,42.13,42.43,36823,0
+CRMT.US,D,20120523,000000,41.93,43.52,41.86,43.25,30717,0
+CRMT.US,D,20120524,000000,43.52,45.15,42.9,45.02,49221,0
+CRMT.US,D,20120525,000000,44.82,44.82,40.05,41.34,96210,0
+CRMT.US,D,20120529,000000,41.35,44,41.35,43.15,44967,0
+CRMT.US,D,20120530,000000,42.62,43.36,42.49,42.9,41338,0
+CRMT.US,D,20120531,000000,42.88,43.54,42.18,43.15,42982,0
+CRMT.US,D,20120601,000000,43.11,43.11,41.67,42,35526,0
+CRMT.US,D,20120604,000000,42.25,42.46,40.38,40.95,42466,0
+CRMT.US,D,20120605,000000,40.92,40.97,40.1,40.43,37973,0
+CRMT.US,D,20120606,000000,40.51,41.74,40.51,41.73,14999,0
+CRMT.US,D,20120607,000000,42.02,42.34,41.56,41.86,21413,0
+CRMT.US,D,20120608,000000,41.75,41.75,40.91,41.11,23437,0
+CRMT.US,D,20120611,000000,41.71,41.71,38.62,38.77,80608,0
+CRMT.US,D,20120612,000000,37.63,39.18,37.28,37.51,76529,0
+CRMT.US,D,20120613,000000,37.46,38.12,36.75,37.17,105809,0
+CRMT.US,D,20120614,000000,37.02,38.83,36.98,38.55,80901,0
+CRMT.US,D,20120615,000000,38.63,39.99,38.45,39.83,65064,0
+CRMT.US,D,20120618,000000,39.66,39.86,39.04,39.59,36909,0
+CRMT.US,D,20120619,000000,39.89,40.42,39.05,39.49,103174,0
+CRMT.US,D,20120620,000000,39.4,39.61,38.47,38.78,50350,0
+CRMT.US,D,20120621,000000,38.92,38.92,37.18,37.47,49791,0
+CRMT.US,D,20120622,000000,37.74,38.48,37.21,37.89,241589,0
+CRMT.US,D,20120625,000000,37.43,38.06,35.81,37.35,32423,0
+CRMT.US,D,20120626,000000,37.5,38.15,37.32,37.83,27668,0
+CRMT.US,D,20120627,000000,37.96,38.31,37.14,37.23,41071,0
+CRMT.US,D,20120628,000000,36.91,37.17,36.25,36.97,26443,0
+CRMT.US,D,20120629,000000,37.44,39.04,37.26,38.85,32530,0
+CRMT.US,D,20120702,000000,38.73,39.3,38.27,39.23,38642,0
+CRMT.US,D,20120703,000000,39.18,40.92,39.18,40.91,19081,0
+CRMT.US,D,20120705,000000,40.97,41.12,40.52,40.8,20245,0
+CRMT.US,D,20120706,000000,40.44,40.8,40.2,40.5,29868,0
+CRMT.US,D,20120709,000000,40.17,40.94,39.72,40.59,39685,0
+CRMT.US,D,20120710,000000,41,41.2,40.58,40.84,26984,0
+CRMT.US,D,20120711,000000,41.06,41.23,40.49,40.75,31448,0
+CRMT.US,D,20120712,000000,40.39,41.69,40.11,41.47,67184,0
+CRMT.US,D,20120713,000000,41.38,44.01,41.38,43.59,69102,0
+CRMT.US,D,20120716,000000,43.5,44.53,43.19,43.43,34200,0
+CRMT.US,D,20120717,000000,43.48,44.95,43.44,44.27,41006,0
+CRMT.US,D,20120718,000000,44.29,45.64,44.15,44.71,40605,0
+CRMT.US,D,20120719,000000,44.76,45.5,43,44.63,50852,0
+CRMT.US,D,20120720,000000,44.24,45.14,44.24,44.9,41645,0
+CRMT.US,D,20120723,000000,44.25,45.44,44,44.98,34348,0
+CRMT.US,D,20120724,000000,45.15,45.25,44.85,45.13,39088,0
+CRMT.US,D,20120725,000000,45.48,45.56,44.85,44.96,37191,0
+CRMT.US,D,20120726,000000,45.5,46.07,45.22,45.56,41305,0
+CRMT.US,D,20120727,000000,45.6,47.92,45.55,47.81,35098,0
+CRMT.US,D,20120730,000000,47.72,47.72,46.51,46.53,28342,0
+CRMT.US,D,20120731,000000,46.27,46.8,45.88,45.88,28443,0
+CRMT.US,D,20120801,000000,46.11,46.35,45.47,45.47,35227,0
+CRMT.US,D,20120802,000000,45.24,46.36,45.24,45.84,27649,0
+CRMT.US,D,20120803,000000,46.37,47.15,46.01,47.06,17548,0
+CRMT.US,D,20120806,000000,47.05,47.7,46.58,46.94,44130,0
+CRMT.US,D,20120807,000000,47.14,47.18,46.63,46.79,17854,0
+CRMT.US,D,20120808,000000,46.73,47.52,46.61,46.81,11285,0
+CRMT.US,D,20120809,000000,46.65,47.1,46.64,46.94,6990,0
+CRMT.US,D,20120810,000000,46.83,46.83,46.08,46.13,13570,0
+CRMT.US,D,20120813,000000,46.28,46.28,45.71,45.92,32507,0
+CRMT.US,D,20120814,000000,46.3,46.7,45.9,45.94,42026,0
+CRMT.US,D,20120815,000000,45.61,45.9,45.17,45.46,42840,0
+CRMT.US,D,20120816,000000,45.34,49.2,45.32,48.6,141922,0
+CRMT.US,D,20120817,000000,44,48.78,40.51,45.77,341407,0
+CRMT.US,D,20120820,000000,45.68,46.41,45,45.02,76622,0
+CRMT.US,D,20120821,000000,45.07,45.8,44.9,45.02,40239,0
+CRMT.US,D,20120822,000000,45.25,45.55,45,45.12,25230,0
+CRMT.US,D,20120823,000000,44.99,45.37,44.89,45.24,16257,0
+CRMT.US,D,20120824,000000,45.03,45.47,45,45.28,13223,0
+CRMT.US,D,20120827,000000,45.19,45.67,45,45.49,25307,0
+CRMT.US,D,20120828,000000,45.28,45.34,44.68,44.74,45165,0
+CRMT.US,D,20120829,000000,45.32,45.77,44.86,45.48,13909,0
+CRMT.US,D,20120830,000000,45.29,45.35,44.07,45.17,7119,0
+CRMT.US,D,20120831,000000,45.55,45.78,45,45.61,18096,0
+CRMT.US,D,20120904,000000,45.38,46.5,45.11,46.02,23950,0
+CRMT.US,D,20120905,000000,45.78,46.53,45.42,46.06,25198,0
+CRMT.US,D,20120906,000000,46.42,47.53,46.08,47.49,25776,0
+CRMT.US,D,20120907,000000,47.39,47.82,47.19,47.28,26129,0
+CRMT.US,D,20120910,000000,47.29,47.99,47.29,47.58,10961,0
+CRMT.US,D,20120911,000000,47.58,48.42,47.45,48.08,39319,0
+CRMT.US,D,20120912,000000,48.39,48.4,47.65,48.21,16730,0
+CRMT.US,D,20120913,000000,48.21,49.09,47.49,48.78,27117,0
+CRMT.US,D,20120914,000000,48.83,48.83,47.58,48.13,33869,0
+CRMT.US,D,20120917,000000,48.06,48.69,48.01,48.58,16700,0
+CRMT.US,D,20120918,000000,48.16,48.32,47.18,47.42,24902,0
+CRMT.US,D,20120919,000000,46.91,48,46.78,47.3,37924,0
+CRMT.US,D,20120920,000000,46.83,46.9,46.25,46.59,28443,0
+CRMT.US,D,20120921,000000,47.32,47.71,43.34,46.46,55753,0
+CRMT.US,D,20120924,000000,46.35,46.52,42.46,45.96,27161,0
+CRMT.US,D,20120925,000000,46.16,46.71,45.27,45.27,31047,0
+CRMT.US,D,20120926,000000,45.53,45.7,44.87,44.95,18806,0
+CRMT.US,D,20120927,000000,45.26,46,44.89,45.27,32993,0
+CRMT.US,D,20120928,000000,44.87,45.92,44.47,45.47,70945,0
+CRMT.US,D,20121001,000000,46.07,46.2,45.33,45.86,49340,0
+CRMT.US,D,20121002,000000,45.02,45.965,42.095,45.15,48744,0
+CRMT.US,D,20121003,000000,45.02,45.91,44.58,44.91,38508,0
+CRMT.US,D,20121004,000000,45.26,45.26,44.34,44.81,26284,0
+CRMT.US,D,20121005,000000,44.89,45.5,43.28,44.8,20720,0
+CRMT.US,D,20121008,000000,44.58,45.61,44.5,44.58,8041,0
+CRMT.US,D,20121009,000000,44.51,45.19,44.08,44.14,10950,0
+CRMT.US,D,20121010,000000,44.35,44.98,43.932,44.61,11313,0
+CRMT.US,D,20121011,000000,44.89,45.01,44.37,44.55,11704,0
+CRMT.US,D,20121012,000000,44.39,44.39,42.92,43.43,33976,0
+CRMT.US,D,20121015,000000,43.45,43.45,42.22,42.6,28232,0
+CRMT.US,D,20121016,000000,42.8,43,42.51,42.65,13095,0
+CRMT.US,D,20121017,000000,42.64,43.24,42.51,42.65,12564,0
+CRMT.US,D,20121018,000000,42.5,43.055,40.85,41.42,27907,0
+CRMT.US,D,20121019,000000,41.17,42.47,41.17,41.95,49246,0
+CRMT.US,D,20121022,000000,41.48,41.5,40.7,40.9,51728,0
+CRMT.US,D,20121023,000000,40.49,41.7,40.42,41.24,41664,0
+CRMT.US,D,20121024,000000,41.35,41.97,41.35,41.59,12125,0
+CRMT.US,D,20121025,000000,41.88,41.88,40.492,40.88,18905,0
+CRMT.US,D,20121026,000000,40.945,42.06,40.48,41.54,52549,0
+CRMT.US,D,20121031,000000,41.7,42.17,41.26,42.01,32161,0
+CRMT.US,D,20121101,000000,42.02,43.08,42,42.52,62001,0
+CRMT.US,D,20121102,000000,42.73,43.32,42,42.06,47203,0
+CRMT.US,D,20121105,000000,42.26,42.85,41.62,41.73,21498,0
+CRMT.US,D,20121106,000000,41.95,42.15,41.65,42,16322,0
+CRMT.US,D,20121107,000000,41.8,41.82,41.24,41.5,23235,0
+CRMT.US,D,20121108,000000,41.108,41.67,41.01,41.5,34772,0
+CRMT.US,D,20121109,000000,41.12,41.99,41.04,41.5,27770,0
+CRMT.US,D,20121112,000000,41.78,41.85,41.4,41.51,22770,0
+CRMT.US,D,20121113,000000,41.39,41.88,41.254,41.45,24733,0
+CRMT.US,D,20121114,000000,41.5,42.19,41,41.22,31871,0
+CRMT.US,D,20121115,000000,41.6,42.3,41.25,41.75,80056,0
+CRMT.US,D,20121116,000000,41.55,42.16,41.28,41.92,49800,0
+CRMT.US,D,20121119,000000,42.05,42.43,41.48,41.91,75051,0
+CRMT.US,D,20121120,000000,38.5,38.5,36.38,37.2,371774,0
+CRMT.US,D,20121121,000000,37.26,37.83,36.9,37.63,125733,0
+CRMT.US,D,20121123,000000,37.65,37.79,36.83,37.78,48445,0
+CRMT.US,D,20121126,000000,37.22,38.08,37.22,37.7,138698,0
+CRMT.US,D,20121127,000000,37.64,38.02,36.94,37.17,52820,0
+CRMT.US,D,20121128,000000,36.9,37.35,36.3,37.12,49023,0
+CRMT.US,D,20121129,000000,37.4,37.4,36.81,36.96,70344,0
+CRMT.US,D,20121130,000000,37.06,37.44,36.8,36.9,134824,0
+CRMT.US,D,20121203,000000,37.19,37.44,36.73,37.03,113579,0
+CRMT.US,D,20121204,000000,36.88,36.88,36.07,36.51,35101,0
+CRMT.US,D,20121205,000000,36.69,37.24,36.415,36.89,23208,0
+CRMT.US,D,20121206,000000,36.93,37.18,36,36.67,72207,0
+CRMT.US,D,20121207,000000,36.74,36.74,35.9,35.92,35969,0
+CRMT.US,D,20121210,000000,36.08,36.79,35.89,36.51,40480,0
+CRMT.US,D,20121211,000000,36.47,37.33,36.32,36.73,75611,0
+CRMT.US,D,20121212,000000,36.73,37.38,36.47,37.3,62473,0
+CRMT.US,D,20121213,000000,37.26,38.04,37.09,37.6,142221,0
+CRMT.US,D,20121214,000000,37.39,37.72,36.79,37.6,45445,0
+CRMT.US,D,20121217,000000,37.59,38.29,37.12,38.07,64333,0
+CRMT.US,D,20121218,000000,38.02,39.01,37.92,38.92,54159,0
+CRMT.US,D,20121219,000000,38.48,39.44,38.47,39.04,31922,0
+CRMT.US,D,20121220,000000,39.24,39.3,38.78,39.19,37252,0
+CRMT.US,D,20121221,000000,39.02,39.49,38.25,39.03,77934,0
+CRMT.US,D,20121224,000000,39.49,39.52,38.95,39.23,5464,0
+CRMT.US,D,20121226,000000,39.23,39.82,38.77,39.17,52546,0
+CRMT.US,D,20121227,000000,38.87,39.58,38.87,39.38,31452,0
+CRMT.US,D,20121228,000000,39.31,39.85,38.54,39.52,24063,0
+CRMT.US,D,20121231,000000,39.43,40.57,39.381,40.52,39780,0
+CRMT.US,D,20130102,000000,41.09,41.6,40.77,40.98,55741,0
+CRMT.US,D,20130103,000000,41.14,41.85,40.12,41.3,39510,0
+CRMT.US,D,20130104,000000,41.55,41.56,41.07,41.44,23457,0
+CRMT.US,D,20130107,000000,41.2,41.44,40.04,40.49,23653,0
+CRMT.US,D,20130108,000000,40.57,41.45,40.25,41.24,21170,0
+CRMT.US,D,20130109,000000,41.48,41.53,40.72,40.85,11696,0
+CRMT.US,D,20130110,000000,40.99,41.09,40.41,40.62,3867,0
+CRMT.US,D,20130111,000000,40.77,41.16,40.53,40.53,10361,0
+CRMT.US,D,20130114,000000,40.69,40.69,40.1,40.65,18273,0
+CRMT.US,D,20130115,000000,40.41,41,40.41,40.95,51521,0
+CRMT.US,D,20130116,000000,40.805,40.834,40.51,40.65,6368,0
+CRMT.US,D,20130117,000000,40.82,41.084,40.63,41,15809,0
+CRMT.US,D,20130118,000000,41,41.3,40.66,41.01,50550,0
+CRMT.US,D,20130122,000000,40.85,40.9,40.16,40.45,64189,0
+CRMT.US,D,20130123,000000,40.52,41,40.29,40.58,60217,0
+CRMT.US,D,20130124,000000,40.76,41.02,40.4,40.85,87771,0
+CRMT.US,D,20130125,000000,40.91,40.96,40.35,40.88,60828,0
+CRMT.US,D,20130128,000000,40.46,41.23,40.46,40.62,61683,0
+CRMT.US,D,20130129,000000,40.61,40.61,39.8,39.82,55886,0
+CRMT.US,D,20130130,000000,39.85,40.15,38.95,39.22,39798,0
+CRMT.US,D,20130131,000000,39.34,40.21,38.76,39.82,105101,0
+CRMT.US,D,20130201,000000,39.91,40.53,39.522,40.19,31430,0
+CRMT.US,D,20130204,000000,40.01,40.03,39.52,39.9,30873,0
+CRMT.US,D,20130205,000000,40,40.32,39.77,40.3,15522,0
+CRMT.US,D,20130206,000000,40.18,40.48,39.805,40.41,8155,0
+CRMT.US,D,20130207,000000,40.29,40.32,39.67,40.12,25853,0
+CRMT.US,D,20130208,000000,39.99,41.24,39.99,41.05,43774,0
+CRMT.US,D,20130211,000000,41.13,41.41,41,41.14,32102,0
+CRMT.US,D,20130212,000000,41.41,41.5,41.35,41.44,13387,0
+CRMT.US,D,20130213,000000,41.5,41.5,41.18,41.5,32084,0
+CRMT.US,D,20130214,000000,41.53,41.82,41.5,41.68,67246,0
+CRMT.US,D,20130215,000000,41.93,42,41.47,41.56,71365,0
+CRMT.US,D,20130219,000000,42.54,47.38,42.5,45.93,133825,0
+CRMT.US,D,20130220,000000,46.09,48.55,46.07,47.55,64910,0
+CRMT.US,D,20130221,000000,47.64,48.22,46.88,47.22,44437,0
+CRMT.US,D,20130222,000000,47.43,47.7,46.01,46.83,50430,0
+CRMT.US,D,20130225,000000,47.05,47.05,46.05,46.06,41007,0
+CRMT.US,D,20130226,000000,46.1,47.05,45.78,46.65,65876,0
+CRMT.US,D,20130227,000000,47.35,47.545,46.43,47.28,37629,0
+CRMT.US,D,20130228,000000,47.1,49.02,46.78,47.76,47991,0
+CRMT.US,D,20130301,000000,47.59,48.2,47.47,47.78,44919,0
+CRMT.US,D,20130304,000000,47.49,47.81,47.36,47.81,23310,0
+CRMT.US,D,20130305,000000,48.08,48.868,47.81,48.51,39209,0
+CRMT.US,D,20130306,000000,48.39,48.9,48.11,48.17,21458,0
+CRMT.US,D,20130307,000000,48.03,48.21,47.62,48.17,17318,0
+CRMT.US,D,20130308,000000,48.54,48.54,48.05,48.49,18837,0
+CRMT.US,D,20130311,000000,48.28,48.58,47.85,48.22,11407,0
+CRMT.US,D,20130312,000000,48.01,48.01,47.65,47.69,21351,0
+CRMT.US,D,20130313,000000,47.8,47.95,47.15,47.49,43400,0
+CRMT.US,D,20130314,000000,47.37,47.69,47.13,47.68,22793,0
+CRMT.US,D,20130315,000000,47.8,48.38,47.79,48.31,30811,0
+CRMT.US,D,20130318,000000,47.85,48.54,47.85,48.33,14372,0
+CRMT.US,D,20130319,000000,49.06,49.25,48.2,48.4,9271,0
+CRMT.US,D,20130320,000000,48.44,49.52,48.44,49.46,43617,0
+CRMT.US,D,20130321,000000,49.01,50.59,48.74,48.96,71336,0
+CRMT.US,D,20130322,000000,48.81,48.94,48.44,48.67,43499,0
+CRMT.US,D,20130325,000000,48.75,48.76,48.4,48.49,41619,0
+CRMT.US,D,20130326,000000,48.73,48.73,47.595,47.99,27428,0
+CRMT.US,D,20130327,000000,47.63,48.29,47.63,47.89,15833,0
+CRMT.US,D,20130328,000000,48.01,48.01,46.64,46.74,31058,0
+CRMT.US,D,20130401,000000,46.4,46.98,45.92,46.62,26076,0
+CRMT.US,D,20130402,000000,46.9,46.9,46.38,46.65,23618,0
+CRMT.US,D,20130403,000000,46.71,46.98,46.31,46.46,23559,0
+CRMT.US,D,20130404,000000,46.64,46.793,46.42,46.63,19786,0
+CRMT.US,D,20130405,000000,46.05,46.26,45.8,45.93,42857,0
+CRMT.US,D,20130408,000000,46.08,46.08,44.08,45.47,45670,0
+CRMT.US,D,20130409,000000,45.09,45.89,44.47,45.2,29070,0
+CRMT.US,D,20130410,000000,45.42,45.72,44.87,45.61,34660,0
+CRMT.US,D,20130411,000000,45.74,46.72,45.74,46.5,59939,0
+CRMT.US,D,20130412,000000,46.56,46.56,45.5,46.22,21711,0
+CRMT.US,D,20130415,000000,46.18,46.18,43.89,44.12,34027,0
+CRMT.US,D,20130416,000000,43.87,44.83,43.64,44.02,32786,0
+CRMT.US,D,20130417,000000,44.21,45.71,43.52,44.93,55506,0
+CRMT.US,D,20130418,000000,44.93,46.11,44.51,44.86,46296,0
+CRMT.US,D,20130419,000000,45.2,45.93,44.87,45.47,30612,0
+CRMT.US,D,20130422,000000,45.37,45.44,44.04,44.33,27376,0
+CRMT.US,D,20130423,000000,44.83,45.02,44.38,44.69,17717,0
+CRMT.US,D,20130424,000000,44.71,45.95,44.5,44.99,9417,0
+CRMT.US,D,20130425,000000,44.87,45.8,44.51,45.7,11747,0
+CRMT.US,D,20130426,000000,45.72,45.799,44.7,44.75,19562,0
+CRMT.US,D,20130429,000000,45.04,45.94,45.04,45.81,12493,0
+CRMT.US,D,20130430,000000,45.91,46.44,45.56,46.27,14656,0
+CRMT.US,D,20130501,000000,46.3,46.63,44.5,44.52,37239,0
+CRMT.US,D,20130502,000000,44.99,45.72,44.86,45.63,17100,0
+CRMT.US,D,20130503,000000,46.13,46.44,46.12,46.34,13068,0
+CRMT.US,D,20130506,000000,46.48,46.48,46.07,46.44,3748,0
+CRMT.US,D,20130507,000000,46.54,47,46.5,47,19066,0
+CRMT.US,D,20130508,000000,47.05,48.08,46.86,47.9,23929,0
+CRMT.US,D,20130509,000000,47.7,49.09,47.49,48.5,13782,0
+CRMT.US,D,20130510,000000,48.7,49,48.7,48.94,6430,0
+CRMT.US,D,20130513,000000,49,49.04,48.05,48.05,12138,0
+CRMT.US,D,20130514,000000,49.21,49.21,47.82,48.05,25444,0
+CRMT.US,D,20130515,000000,48.01,48.93,48.01,48.24,13104,0
+CRMT.US,D,20130516,000000,48.25,48.723,47.6,47.96,17868,0
+CRMT.US,D,20130517,000000,48.03,48.19,47.09,48.01,20369,0
+CRMT.US,D,20130520,000000,47.84,47.84,46.72,47.13,14277,0
+CRMT.US,D,20130521,000000,47.03,47.39,46.6,46.95,19865,0
+CRMT.US,D,20130522,000000,46.95,47.1,46.01,46.33,22652,0
+CRMT.US,D,20130523,000000,46.21,46.65,45.48,46.04,33799,0
+CRMT.US,D,20130524,000000,46.5,46.965,44.5,46.5,36034,0
+CRMT.US,D,20130528,000000,47,47.21,45.53,46.49,28277,0
+CRMT.US,D,20130529,000000,46.211,46.211,45.11,45.63,8408,0
+CRMT.US,D,20130530,000000,45.81,46.18,45.8,45.86,10424,0
+CRMT.US,D,20130531,000000,45.54,46.07,44.85,45.09,13178,0
+CRMT.US,D,20130603,000000,45.06,46.29,44.64,45.98,37880,0
+CRMT.US,D,20130604,000000,46.16,46.25,44.53,44.93,15993,0
+CRMT.US,D,20130605,000000,45.02,45.59,43.45,43.47,22006,0
+CRMT.US,D,20130606,000000,43.58,43.58,42.6,43.28,33488,0
+CRMT.US,D,20130607,000000,43.7,44.07,43.33,44.01,70752,0
+CRMT.US,D,20130610,000000,44.25,44.28,43.3,43.48,26989,0
+CRMT.US,D,20130611,000000,41.36,43.75,41.36,43.07,22088,0
+CRMT.US,D,20130612,000000,43.81,43.81,41.85,42.02,12512,0
+CRMT.US,D,20130613,000000,42.16,43.44,41.89,43.27,26290,0
+CRMT.US,D,20130614,000000,43.17,43.64,41.82,42,39727,0
+CRMT.US,D,20130617,000000,42.49,43.52,42.3,43.24,84821,0
+CRMT.US,D,20130618,000000,43.24,45.22,42.91,44.89,32762,0
+CRMT.US,D,20130619,000000,44.94,44.94,43.31,43.32,19097,0
+CRMT.US,D,20130620,000000,42.8,43.36,42.4,42.6,18582,0
+CRMT.US,D,20130621,000000,43,43.08,42.13,42.13,79139,0
+CRMT.US,D,20130624,000000,41.9,43.23,41.638,43.01,29778,0
+CRMT.US,D,20130625,000000,43.27,44.17,43.27,44.01,46632,0
+CRMT.US,D,20130626,000000,44.26,44.26,42.8,42.96,15024,0
+CRMT.US,D,20130627,000000,43.26,43.5,43.045,43.22,31581,0
+CRMT.US,D,20130628,000000,42.92,43.71,42.86,43.24,83849,0
+CRMT.US,D,20130701,000000,43.46,44.11,43.17,43.54,13376,0
+CRMT.US,D,20130702,000000,43.54,43.71,42.25,42.96,9917,0
+CRMT.US,D,20130703,000000,43.35,43.89,43.11,43.62,5430,0
+CRMT.US,D,20130705,000000,44.42,44.42,43.27,44.15,6403,0
+CRMT.US,D,20130708,000000,43.44,44.1,43.01,43.4,32360,0
+CRMT.US,D,20130709,000000,43.68,43.87,43.01,43.66,18837,0
+CRMT.US,D,20130710,000000,43.37,43.72,42.96,43.51,16188,0
+CRMT.US,D,20130711,000000,43.97,44.41,42.92,44.16,45640,0
+CRMT.US,D,20130712,000000,43.52,46.44,43.52,45.65,26073,0
+CRMT.US,D,20130715,000000,45.33,46.12,44.72,45.73,26215,0
+CRMT.US,D,20130716,000000,45.71,45.71,44.74,44.9,53169,0
+CRMT.US,D,20130717,000000,45.2,45.2,42.68,43.68,56965,0
+CRMT.US,D,20130718,000000,43.86,44.48,42.99,43.92,31797,0
+CRMT.US,D,20130719,000000,43.71,44.01,42.91,43.25,41208,0
+CRMT.US,D,20130722,000000,43.07,43.65,42.9,43.15,19806,0
+CRMT.US,D,20130723,000000,43.76,43.76,42.87,43.1,29290,0
+CRMT.US,D,20130724,000000,43.4,43.4,42.75,42.89,16451,0
+CRMT.US,D,20130725,000000,42.99,43.4,42.99,43.19,19975,0
+CRMT.US,D,20130726,000000,43,43.43,42.85,43.07,32261,0
+CRMT.US,D,20130729,000000,43.34,43.45,42.74,42.92,50052,0
+CRMT.US,D,20130730,000000,42.92,43.67,42.92,43.62,13846,0
+CRMT.US,D,20130731,000000,43.62,44.05,43.22,43.28,39388,0
+CRMT.US,D,20130801,000000,43.68,45.17,43.4,45,43963,0
+CRMT.US,D,20130802,000000,44.71,45.23,43.98,44.34,27390,0
+CRMT.US,D,20130805,000000,44.65,44.8,43.7,44.49,30858,0
+CRMT.US,D,20130806,000000,44.62,45.4,44.52,44.75,20140,0
+CRMT.US,D,20130807,000000,44.53,44.53,43.08,43.3,10843,0
+CRMT.US,D,20130808,000000,43.7,44.65,43.56,44.47,15213,0
+CRMT.US,D,20130809,000000,44.62,45.32,44.58,44.58,13006,0
+CRMT.US,D,20130812,000000,44.5,44.98,44.16,44.75,14500,0
+CRMT.US,D,20130813,000000,44.91,44.91,44.41,44.79,11339,0
+CRMT.US,D,20130814,000000,44.96,45.22,44.02,44.28,27820,0
+CRMT.US,D,20130815,000000,43.5,44.015,42.44,42.68,33148,0
+CRMT.US,D,20130816,000000,42.76,43.83,41.96,43.5,41328,0
+CRMT.US,D,20130819,000000,43.95,44.75,43.05,43.11,46169,0
+CRMT.US,D,20130820,000000,39.79,42.75,39.79,41.23,160812,0
+CRMT.US,D,20130821,000000,40.96,40.96,39.92,40.53,66203,0
+CRMT.US,D,20130822,000000,40.54,40.74,40.11,40.74,33130,0
+CRMT.US,D,20130823,000000,40.73,41.19,40.17,41.14,30831,0
+CRMT.US,D,20130826,000000,41.37,41.49,40.695,41.07,29155,0
+CRMT.US,D,20130827,000000,40.49,41.43,40.49,40.73,64158,0
+CRMT.US,D,20130828,000000,40.69,40.81,40.41,40.6,34516,0
+CRMT.US,D,20130829,000000,40.92,41.26,40.6,41.15,36288,0
+CRMT.US,D,20130830,000000,40.99,41.76,40.82,41,44440,0
+CRMT.US,D,20130903,000000,41.41,41.56,40.66,41.17,34828,0
+CRMT.US,D,20130904,000000,41.51,41.51,40.51,40.77,25251,0
+CRMT.US,D,20130905,000000,41,41.53,40.62,41.13,116703,0
+CRMT.US,D,20130906,000000,41.35,41.83,40.9,41.72,30459,0
+CRMT.US,D,20130909,000000,41.75,42.37,41.67,42.32,18763,0
+CRMT.US,D,20130910,000000,42.2,43.27,42.2,43.16,22832,0
+CRMT.US,D,20130911,000000,42.88,44.22,42.88,43.92,41284,0
+CRMT.US,D,20130912,000000,44.13,44.33,43.661,43.915,42551,0
+CRMT.US,D,20130913,000000,44.05,44.41,43.79,44.13,39194,0
+CRMT.US,D,20130916,000000,44.19,44.56,43.631,44.42,61621,0
+CRMT.US,D,20130917,000000,44.49,44.83,44.24,44.76,24993,0
+CRMT.US,D,20130918,000000,44.63,45.19,44.51,45.02,35843,0
+CRMT.US,D,20130919,000000,45.34,45.495,44.26,45.13,45786,0
+CRMT.US,D,20130920,000000,45.16,45.2,44.75,44.81,75988,0
+CRMT.US,D,20130923,000000,44.93,45.31,44.52,44.96,148348,0
+CRMT.US,D,20130924,000000,45.11,45.54,44.64,44.84,118000,0
+CRMT.US,D,20130925,000000,44.87,45.35,44.62,44.93,19669,0
+CRMT.US,D,20130926,000000,45.2,45.32,44.74,44.97,43400,0
+CRMT.US,D,20130927,000000,44.63,45.07,44.55,45,51994,0
+CRMT.US,D,20130930,000000,44.62,45.11,43.74,45.11,22723,0
+CRMT.US,D,20131001,000000,44.99,45.2,44.76,45.02,45987,0
+CRMT.US,D,20131002,000000,44.88,45.15,44.61,45,19900,0
+CRMT.US,D,20131003,000000,44.95,45.09,44.67,45,26500,0
+CRMT.US,D,20131004,000000,44.9,45.14,44.85,44.89,17900,0
+CRMT.US,D,20131007,000000,44.71,45.2,44.5,44.72,35100,0
+CRMT.US,D,20131008,000000,45.2,45.2,43.45,43.75,26600,0
+CRMT.US,D,20131009,000000,44.04,44.37,43.52,43.95,29000,0
+CRMT.US,D,20131010,000000,44.39,44.86,43.99,44.48,16710,0
+CRMT.US,D,20131011,000000,44.49,45.12,44.25,45.12,18363,0
+CRMT.US,D,20131014,000000,44.88,45.17,44.49,44.98,52351,0
+CRMT.US,D,20131015,000000,44.46,44.98,43.9,43.91,32145,0
+CRMT.US,D,20131016,000000,44.02,44.6,43.98,43.98,11898,0
+CRMT.US,D,20131017,000000,43.9,44.52,43.9,44.5,12500,0
+CRMT.US,D,20131018,000000,44.87,44.94,43.91,44.58,22100,0
+CRMT.US,D,20131021,000000,44.54,44.67,44.15,44.18,17600,0
+CRMT.US,D,20131022,000000,44.24,44.51,44.09,44.21,9500,0
+CRMT.US,D,20131023,000000,44.09,45.13,44.01,45,29900,0
+CRMT.US,D,20131024,000000,44.91,45.61,44.57,45.46,17900,0
+CRMT.US,D,20131025,000000,45.53,45.73,44.7,45.67,18300,0
+CRMT.US,D,20131028,000000,45.5,47.06,45.4,46.73,33100,0
+CRMT.US,D,20131029,000000,46.75,47.52,46.04,46.32,37900,0
+CRMT.US,D,20131030,000000,46.2,47.34,45.76,46.02,12800,0
+CRMT.US,D,20131031,000000,45.45,46.22,45.43,45.74,24932,0
+CRMT.US,D,20131101,000000,45.66,47.92,44.56,46.16,34500,0
+CRMT.US,D,20131104,000000,46.18,46.71,45.87,46.14,45675,0
+CRMT.US,D,20131105,000000,46.15,46.15,45.73,46.11,50400,0
+CRMT.US,D,20131106,000000,46.14,46.49,45.33,46.02,22100,0
+CRMT.US,D,20131107,000000,46.12,46.12,44.95,45.18,11600,0
+CRMT.US,D,20131108,000000,45.08,45.08,43.3,43.72,32800,0
+CRMT.US,D,20131111,000000,43.05,43.963,43.05,43.76,13045,0
+CRMT.US,D,20131112,000000,43.48,43.55,42.63,42.79,12300,0
+CRMT.US,D,20131113,000000,42.99,43.12,42.46,43,18411,0
+CRMT.US,D,20131114,000000,43,43.24,41.82,42,24200,0
+CRMT.US,D,20131115,000000,41.9,42.69,41.85,42.59,38100,0
+CRMT.US,D,20131118,000000,42.89,42.89,41.86,42.19,69400,0
+CRMT.US,D,20131119,000000,42.26,42.84,41.64,42.75,82013,0
+CRMT.US,D,20131120,000000,39.99,40.75,38.51,39.92,375900,0
+CRMT.US,D,20131121,000000,39.32,41.51,39.01,41.03,286400,0
+CRMT.US,D,20131122,000000,41,41.76,40.29,41.54,100600,0
+CRMT.US,D,20131125,000000,41.21,42,41.21,41.75,48800,0
+CRMT.US,D,20131126,000000,41.7,42.04,40.9,41,31500,0
+CRMT.US,D,20131127,000000,41.15,41.81,41,41.8,17400,0
+CRMT.US,D,20131129,000000,42.04,42.11,41.8,42.03,4728,0
+CRMT.US,D,20131202,000000,42.05,42.05,40.77,40.91,57700,0
+CRMT.US,D,20131203,000000,41,41.98,41,41.01,64100,0
+CRMT.US,D,20131204,000000,41,41.4,40.83,41.16,46500,0
+CRMT.US,D,20131205,000000,41.35,41.45,41,41.1,34700,0
+CRMT.US,D,20131206,000000,41.49,41.94,41.01,41.43,24400,0
+CRMT.US,D,20131209,000000,41.34,41.64,40.85,41.03,31900,0
+CRMT.US,D,20131210,000000,41,41.51,41,41.02,27300,0
+CRMT.US,D,20131211,000000,41.17,41.18,40.56,41.01,30200,0
+CRMT.US,D,20131212,000000,41,41.27,41,41,222962,0
+CRMT.US,D,20131213,000000,41,41.3,40.79,41,34700,0
+CRMT.US,D,20131216,000000,41.04,41.89,41.01,41.73,62600,0
+CRMT.US,D,20131217,000000,41.67,42,41.48,41.85,30600,0
+CRMT.US,D,20131218,000000,41.85,41.96,41.22,41.34,52300,0
+CRMT.US,D,20131219,000000,41.12,41.34,40.67,40.94,77800,0
+CRMT.US,D,20131220,000000,41,41,40.6,40.93,204700,0
+CRMT.US,D,20131223,000000,41,42.03,40.97,41.87,42400,0
+CRMT.US,D,20131224,000000,41.81,42.3,41.74,42.18,14922,0
+CRMT.US,D,20131226,000000,41.77,42.22,41.63,41.78,41400,0
+CRMT.US,D,20131227,000000,41.95,42.42,41.57,42.4,43800,0
+CRMT.US,D,20131230,000000,42.5,42.67,41.97,42.24,49200,0
+CRMT.US,D,20131231,000000,42.44,42.58,42.01,42.23,59000,0
+CRMT.US,D,20140102,000000,41.99,42.73,41.78,41.96,79822,0
+CRMT.US,D,20140103,000000,41.92,42.34,41.85,42.06,28828,0
+CRMT.US,D,20140106,000000,42.01,42.33,41.25,41.31,36300,0
+CRMT.US,D,20140107,000000,41.42,42.37,41.19,41.92,23300,0
+CRMT.US,D,20140108,000000,41.66,42.94,41.6,42.64,49300,0
+CRMT.US,D,20140109,000000,42.75,42.96,42.3,42.67,36200,0
+CRMT.US,D,20140110,000000,42.7,42.87,41.92,42.22,58800,0
+CRMT.US,D,20140113,000000,41.97,42.62,41.61,41.88,52400,0
+CRMT.US,D,20140114,000000,42.07,43.18,41.85,42.73,89100,0
+CRMT.US,D,20140115,000000,42.3,42.75,42.3,42.48,62500,0
+CRMT.US,D,20140116,000000,42.25,42.57,42.25,42.51,16954,0
+CRMT.US,D,20140117,000000,42.59,42.59,42.1,42.41,29000,0
+CRMT.US,D,20140121,000000,42.43,43.19,41.91,42.71,26300,0
+CRMT.US,D,20140122,000000,42.9,43.69,42.31,43.43,41400,0
+CRMT.US,D,20140123,000000,43.11,43.25,42.96,43.19,64300,0
+CRMT.US,D,20140124,000000,43.115,43.115,42.31,42.51,78845,0
+CRMT.US,D,20140127,000000,42.82,43,42.3,42.3,107800,0
+CRMT.US,D,20140128,000000,42.26,42.26,41.08,41.3,46565,0
+CRMT.US,D,20140129,000000,41.39,41.45,38.95,39.04,60500,0
+CRMT.US,D,20140130,000000,39.45,39.78,38.87,39.18,57000,0
+CRMT.US,D,20140131,000000,38.68,39.34,38.38,38.55,63294,0
+CRMT.US,D,20140203,000000,38.38,38.39,36.74,37.06,47297,0
+CRMT.US,D,20140204,000000,37.08,37.81,37.08,37.19,33142,0
+CRMT.US,D,20140205,000000,37.15,37.27,36.84,36.84,33869,0
+CRMT.US,D,20140206,000000,37.41,37.96,37,37.37,26833,0
+CRMT.US,D,20140207,000000,37.65,37.75,36.26,37.36,43678,0
+CRMT.US,D,20140210,000000,37.26,37.26,36.55,37.14,33915,0
+CRMT.US,D,20140211,000000,37.1,37.61,36.33,37.5,37004,0
+CRMT.US,D,20140212,000000,37.55,37.79,36.64,36.93,36992,0
+CRMT.US,D,20140213,000000,36.72,37.02,36.46,36.85,24330,0
+CRMT.US,D,20140214,000000,36.66,37.33,36.22,37.23,14886,0
+CRMT.US,D,20140218,000000,37.44,38.025,36.94,37.55,47521,0
+CRMT.US,D,20140219,000000,36.65,36.74,35.5,35.72,642844,0
+CRMT.US,D,20140220,000000,35.58,35.75,34.562,35.72,302512,0
+CRMT.US,D,20140221,000000,35.7,35.914,35.258,35.6,228204,0
+CRMT.US,D,20140224,000000,35.77,35.77,35.31,35.64,175171,0
+CRMT.US,D,20140225,000000,35.89,36.52,35.513,35.64,39858,0
+CRMT.US,D,20140226,000000,36.256,36.256,35.52,35.84,45331,0
+CRMT.US,D,20140227,000000,35.8,36.43,35.77,36.43,39373,0
+CRMT.US,D,20140228,000000,36.33,36.79,36.11,36.24,26058,0
+CRMT.US,D,20140303,000000,36.04,36.63,35.71,36.49,20462,0
+CRMT.US,D,20140304,000000,38.13,38.13,36.97,37.3,60283,0
+CRMT.US,D,20140305,000000,37.1,37.48,36.29,36.66,40177,0
+CRMT.US,D,20140306,000000,36.71,37.32,36.34,37.01,59332,0
+CRMT.US,D,20140307,000000,36.87,37.83,36.87,37.63,39186,0
+CRMT.US,D,20140310,000000,37.85,37.988,36.37,37.13,51980,0
+CRMT.US,D,20140311,000000,37.624,37.624,36.69,36.88,26775,0
+CRMT.US,D,20140312,000000,36.87,37.23,36.66,37.11,20505,0
+CRMT.US,D,20140313,000000,37.344,37.344,35.98,36.27,35130,0
+CRMT.US,D,20140314,000000,36.11,36.39,35.79,36.19,33592,0
+CRMT.US,D,20140317,000000,36,36.5,35.94,36.19,52024,0
+CRMT.US,D,20140318,000000,36,36.17,35.72,36.04,25675,0
+CRMT.US,D,20140319,000000,35.85,36.09,35.8,36.03,15711,0
+CRMT.US,D,20140320,000000,36.07,36.49,35.9,36.28,16035,0
+CRMT.US,D,20140321,000000,36.71,37.26,36.41,36.87,59912,0
+CRMT.US,D,20140324,000000,37.423,37.423,36.05,36.22,30725,0
+CRMT.US,D,20140325,000000,36.23,36.35,35.71,35.87,22547,0
+CRMT.US,D,20140326,000000,35.9,36,35.22,35.26,42100,0
+CRMT.US,D,20140327,000000,35.3,35.36,35,35.31,20173,0
+CRMT.US,D,20140328,000000,35.15,36.12,35.15,35.44,18589,0
+CRMT.US,D,20140331,000000,35.89,37.08,35.69,36.66,40728,0
+CRMT.US,D,20140401,000000,36.57,37.49,36.57,37.25,25368,0
+CRMT.US,D,20140402,000000,37.1,37.18,36.57,36.94,11678,0
+CRMT.US,D,20140403,000000,36.96,37.57,36.58,36.83,20518,0
+CRMT.US,D,20140404,000000,37.09,37.09,35.35,35.76,19981,0
+CRMT.US,D,20140407,000000,35.13,36.51,34.9,36.06,51281,0
+CRMT.US,D,20140408,000000,35.96,38.65,35.96,37.64,66035,0
+CRMT.US,D,20140409,000000,37.76,40,37.552,37.88,24082,0
+CRMT.US,D,20140410,000000,37.89,37.89,36.52,37,32457,0
+CRMT.US,D,20140411,000000,36.68,36.99,36.2,36.55,23099,0
+CRMT.US,D,20140414,000000,36.98,37.34,36.36,36.65,19109,0
+CRMT.US,D,20140415,000000,36.53,37.07,35.89,36.67,21408,0
+CRMT.US,D,20140416,000000,37.04,37.19,36.75,37.04,10745,0
+CRMT.US,D,20140417,000000,37.04,37.37,36.72,36.76,13369,0
+CRMT.US,D,20140421,000000,36.21,36.93,35.83,36.61,9305,0
+CRMT.US,D,20140422,000000,36.79,37.779,35.95,36.19,15421,0
+CRMT.US,D,20140423,000000,36.47,36.79,36.03,36.33,21238,0
+CRMT.US,D,20140424,000000,36.4,36.4,35.92,36,20941,0
+CRMT.US,D,20140425,000000,35.73,36.25,35.56,35.71,22573,0
+CRMT.US,D,20140428,000000,35.8,36.77,35.51,36.45,14903,0
+CRMT.US,D,20140429,000000,36.4,36.73,35.95,36.19,13756,0
+CRMT.US,D,20140430,000000,35.94,36.39,35.46,36.14,24700,0
+CRMT.US,D,20140501,000000,36.11,36.55,35.46,36.54,32717,0
+CRMT.US,D,20140502,000000,36.91,37.53,36.47,37.36,49521,0
+CRMT.US,D,20140505,000000,36.78,37.6,36.78,37.36,36870,0
+CRMT.US,D,20140506,000000,36.8,37.06,35.75,36.01,29402,0
+CRMT.US,D,20140507,000000,36.04,36.11,35.5,35.94,14853,0
+CRMT.US,D,20140508,000000,35.85,36.47,35.29,35.73,14090,0
+CRMT.US,D,20140509,000000,35.54,36.41,35.51,36.27,18053,0
+CRMT.US,D,20140512,000000,36.07,37.96,36.07,37.94,14995,0
+CRMT.US,D,20140513,000000,37.79,38.05,37.45,37.85,30200,0
+CRMT.US,D,20140514,000000,37.25,37.612,36.87,37,22288,0
+CRMT.US,D,20140515,000000,37.17,37.29,35.75,36.42,27516,0
+CRMT.US,D,20140516,000000,36.35,37.22,36.1,36.86,17078,0
+CRMT.US,D,20140519,000000,36.64,37.69,36.56,37.54,17085,0
+CRMT.US,D,20140520,000000,37.26,37.4,36.66,37.25,31260,0
+CRMT.US,D,20140521,000000,37.42,37.96,37.2,37.51,26633,0
+CRMT.US,D,20140522,000000,38.28,38.49,37.8,38.33,16402,0
+CRMT.US,D,20140523,000000,38.49,38.49,37.69,38.34,14899,0
+CRMT.US,D,20140527,000000,38.4,40.53,38.31,40.53,56919,0
+CRMT.US,D,20140528,000000,36,37.91,35.4,37.64,247485,0
+CRMT.US,D,20140529,000000,37.6,37.6,35.71,35.84,44751,0
+CRMT.US,D,20140530,000000,36,36.75,35.97,36.25,54074,0
+CRMT.US,D,20140602,000000,36.24,36.41,35.83,36.02,37283,0
+CRMT.US,D,20140603,000000,36.206,36.206,35.55,35.85,47071,0
+CRMT.US,D,20140604,000000,35.85,36.286,35.57,35.92,22273,0
+CRMT.US,D,20140605,000000,35.98,36.37,35.69,36.33,36552,0
+CRMT.US,D,20140606,000000,36.6,37.26,36.4,36.646,38925,0
+CRMT.US,D,20140609,000000,36.74,37.008,36.6,36.91,20940,0
+CRMT.US,D,20140610,000000,36.81,37.86,36.81,37.29,20400,0
+CRMT.US,D,20140611,000000,37.22,37.33,36.69,36.83,17924,0
+CRMT.US,D,20140612,000000,36.87,36.87,35.9,36.06,25218,0
+CRMT.US,D,20140613,000000,36.31,37.14,36.27,36.49,11181,0
+CRMT.US,D,20140616,000000,36.02,36.56,35.94,36.3,15755,0
+CRMT.US,D,20140617,000000,36.14,36.72,35.92,36.42,25016,0
+CRMT.US,D,20140618,000000,36.76,36.93,36.44,36.72,16334,0
+CRMT.US,D,20140619,000000,37.22,37.41,36.72,37.26,15630,0
+CRMT.US,D,20140620,000000,37.59,37.59,36.592,37.47,48373,0
+CRMT.US,D,20140623,000000,36.92,37.38,36.92,37.06,16457,0
+CRMT.US,D,20140624,000000,37.1,37.67,36.74,36.75,28411,0
+CRMT.US,D,20140625,000000,36.53,37.03,36.37,37.03,23872,0
+CRMT.US,D,20140626,000000,36.76,37.59,36.76,37.49,17773,0
+CRMT.US,D,20140627,000000,37.18,38.99,37.18,38.77,212394,0
+CRMT.US,D,20140630,000000,38.44,39.85,38.41,39.55,22942,0
+CRMT.US,D,20140701,000000,39.72,40.92,39.6,40.06,36409,0
+CRMT.US,D,20140702,000000,40.22,41.43,40.15,41.04,28000,0
+CRMT.US,D,20140703,000000,41.16,41.27,40.96,40.99,10123,0
+CRMT.US,D,20140707,000000,40.63,40.63,39.19,39.89,37577,0
+CRMT.US,D,20140708,000000,40,40.49,39.6,40.34,27432,0
+CRMT.US,D,20140709,000000,40.28,40.72,39.97,40.17,28586,0
+CRMT.US,D,20140710,000000,39.36,39.5,38.93,39.47,27306,0
+CRMT.US,D,20140711,000000,40.105,40.275,39.26,39.41,27010,0
+CRMT.US,D,20140714,000000,39.62,39.69,38.33,39.59,27584,0
+CRMT.US,D,20140715,000000,39.5,39.79,38.64,39.46,26990,0
+CRMT.US,D,20140716,000000,39.62,39.85,38.725,39.17,20494,0
+CRMT.US,D,20140717,000000,38.9,39.185,37.37,37.57,28626,0
+CRMT.US,D,20140718,000000,37.47,38.27,37.07,38.16,37944,0
+CRMT.US,D,20140721,000000,37.72,37.86,36.98,37.35,26587,0
+CRMT.US,D,20140722,000000,37.39,37.93,37.18,37.27,14853,0
+CRMT.US,D,20140723,000000,37.53,37.53,36.94,37.17,10828,0
+CRMT.US,D,20140724,000000,37.39,37.6,36.8,36.94,9161,0
+CRMT.US,D,20140725,000000,36.5,36.804,36.29,36.39,19027,0
+CRMT.US,D,20140728,000000,36.43,36.6,35.68,36.16,15077,0
+CRMT.US,D,20140729,000000,36.46,37.07,36.22,37.02,26058,0
+CRMT.US,D,20140730,000000,37.11,37.55,37,37.32,15521,0
+CRMT.US,D,20140731,000000,38.35,38.35,36.92,37.44,37525,0
+CRMT.US,D,20140801,000000,37.65,37.65,37.33,37.52,22854,0
+CRMT.US,D,20140804,000000,37.64,38.25,37.61,37.91,23375,0
+CRMT.US,D,20140805,000000,37.58,38.37,37.58,37.95,14394,0
+CRMT.US,D,20140806,000000,37.81,39.36,37.81,38.7,21352,0
+CRMT.US,D,20140807,000000,38.9,39.43,36.14,38.47,21234,0
+CRMT.US,D,20140808,000000,38.45,39.37,37.92,38.54,22420,0
+CRMT.US,D,20140811,000000,38.89,39.165,38.62,38.69,15756,0
+CRMT.US,D,20140812,000000,38.69,39.09,38.22,38.8,17379,0
+CRMT.US,D,20140813,000000,38.99,39.26,38.88,39.21,10246,0
+CRMT.US,D,20140814,000000,39.37,39.4,39.16,39.36,12424,0
+CRMT.US,D,20140815,000000,39.08,39.305,37.5,37.51,36950,0
+CRMT.US,D,20140818,000000,37.99,38,37.28,37.77,33377,0
+CRMT.US,D,20140819,000000,37.96,38.27,37.27,37.47,23175,0
+CRMT.US,D,20140820,000000,37.59,37.59,37,37.19,47110,0
+CRMT.US,D,20140821,000000,42.8,44.79,41,41.86,309638,0
+CRMT.US,D,20140822,000000,41.85,43.99,40.88,41.56,253453,0
+CRMT.US,D,20140825,000000,41.47,43.53,40.1,42.8,62252,0
+CRMT.US,D,20140826,000000,42.89,44.39,42.89,44.24,78828,0
+CRMT.US,D,20140827,000000,44.25,44.45,42.96,43.1,69177,0
+CRMT.US,D,20140828,000000,44.82,44.82,42.7,42.81,46562,0
+CRMT.US,D,20140829,000000,42.81,44.035,42.26,42.36,58652,0
+CRMT.US,D,20140902,000000,42.52,43.99,41.98,43.16,69427,0
+CRMT.US,D,20140903,000000,43.32,43.45,42.34,42.46,31800,0
+CRMT.US,D,20140904,000000,42.98,43.6,41.77,42.01,62421,0
+CRMT.US,D,20140905,000000,41.66,42.5,41.3,42,43512,0
+CRMT.US,D,20140908,000000,41.85,42.09,41.335,41.63,24848,0
+CRMT.US,D,20140909,000000,41.37,42.305,40.64,41.75,35195,0
+CRMT.US,D,20140910,000000,41.95,42.015,41.41,41.66,22314,0
+CRMT.US,D,20140911,000000,41.55,42.6,41.47,42.44,22967,0
+CRMT.US,D,20140912,000000,42.53,42.53,41.43,41.64,24818,0
+CRMT.US,D,20140915,000000,42.22,42.59,40.5,41.83,41852,0
+CRMT.US,D,20140916,000000,41.75,42.76,41.31,41.71,25741,0
+CRMT.US,D,20140917,000000,41.94,42.52,41.82,41.96,20316,0
+CRMT.US,D,20140918,000000,42.27,43.05,41.97,42.73,10270,0
+CRMT.US,D,20140919,000000,42.82,43.252,41.63,41.84,21311,0
+CRMT.US,D,20140922,000000,41.44,41.94,40.93,41.18,33766,0
+CRMT.US,D,20140923,000000,40.66,40.78,40.25,40.42,20784,0
+CRMT.US,D,20140924,000000,40.77,40.947,40,40.13,16135,0
+CRMT.US,D,20140925,000000,39.99,40.13,39.24,39.75,25164,0
+CRMT.US,D,20140926,000000,39.58,40.34,39.45,40.32,16830,0
+CRMT.US,D,20140929,000000,39.73,40.8,39.73,40.26,10861,0
+CRMT.US,D,20140930,000000,40.28,40.95,39.57,39.59,33441,0
+CRMT.US,D,20141001,000000,39.43,39.93,38.55,38.65,30628,0
+CRMT.US,D,20141002,000000,39.59,40.36,39,39.96,27988,0
+CRMT.US,D,20141003,000000,40.42,40.76,40.01,40.64,13120,0
+CRMT.US,D,20141006,000000,40.61,40.86,39.21,39.21,23836,0
+CRMT.US,D,20141007,000000,38.84,39.56,38.84,39.11,16186,0
+CRMT.US,D,20141008,000000,39.605,39.605,38.53,39.34,31110,0
+CRMT.US,D,20141009,000000,39.22,39.7,38.75,39,24505,0
+CRMT.US,D,20141010,000000,38.74,40.28,38.74,38.93,19609,0
+CRMT.US,D,20141013,000000,39.08,40.8,38.81,39.86,30771,0
+CRMT.US,D,20141014,000000,40.51,41.14,39.911,40.34,29047,0
+CRMT.US,D,20141015,000000,40.03,42.35,39.21,42.04,34309,0
+CRMT.US,D,20141016,000000,41.31,43.01,41.31,42.8,18180,0
+CRMT.US,D,20141017,000000,43.5,43.5,42.45,42.65,19321,0
+CRMT.US,D,20141020,000000,42.56,43.02,42.13,42.97,20254,0
+CRMT.US,D,20141021,000000,42.89,43.92,42.33,43.71,21779,0
+CRMT.US,D,20141022,000000,43.12,43.92,42.57,42.79,20262,0
+CRMT.US,D,20141023,000000,43.31,43.93,42.35,43.58,21451,0
+CRMT.US,D,20141024,000000,43.66,43.89,43.65,43.65,15113,0
+CRMT.US,D,20141027,000000,43.58,44.48,43.28,44.04,22011,0
+CRMT.US,D,20141028,000000,44.28,45.9,44.28,45.5,45022,0
+CRMT.US,D,20141029,000000,45.72,45.98,45.18,45.37,28230,0
+CRMT.US,D,20141030,000000,45.39,45.85,45.2,45.72,38600,0
+CRMT.US,D,20141031,000000,46,46.74,45.45,45.98,40885,0
+CRMT.US,D,20141103,000000,46.21,46.48,45.05,45.96,33236,0
+CRMT.US,D,20141104,000000,45.96,46.94,45.55,46.43,36412,0
+CRMT.US,D,20141105,000000,46.03,46.86,45.955,46.4,30032,0
+CRMT.US,D,20141106,000000,46.4,47.41,46.4,47.34,77279,0
+CRMT.US,D,20141107,000000,47.47,48.45,47.16,48.22,46517,0
+CRMT.US,D,20141110,000000,48.22,48.93,48.06,48.695,36266,0
+CRMT.US,D,20141111,000000,48.65,48.8,48,48.1,56009,0
+CRMT.US,D,20141112,000000,48.07,48.45,47.92,48.2,57970,0
+CRMT.US,D,20141113,000000,48.53,48.655,47.538,47.99,37837,0
+CRMT.US,D,20141114,000000,47.87,48.22,46.95,47.19,33636,0
+CRMT.US,D,20141117,000000,46.76,47.13,44.57,45.03,76538,0
+CRMT.US,D,20141118,000000,45.33,45.52,44.11,44.5,30157,0
+CRMT.US,D,20141119,000000,44.5,44.5,43.5,44,89102,0
+CRMT.US,D,20141120,000000,45.86,51.89,45.86,50.25,253977,0
+CRMT.US,D,20141121,000000,50.77,51.74,50.06,50.56,85358,0
+CRMT.US,D,20141124,000000,51.5,53.71,50.97,53,82193,0
+CRMT.US,D,20141125,000000,53.56,53.64,50.832,51.6,64199,0
+CRMT.US,D,20141126,000000,51.5,52,51.35,51.79,41160,0
+CRMT.US,D,20141128,000000,52.12,53.07,51.06,51.35,22247,0
+CRMT.US,D,20141201,000000,52.01,53.17,50.58,52.46,54946,0
+CRMT.US,D,20141202,000000,53.04,54.63,53,53.85,112711,0
+CRMT.US,D,20141203,000000,54.45,54.68,53.53,53.78,66582,0
+CRMT.US,D,20141204,000000,53.86,54.48,51.93,51.94,50316,0
+CRMT.US,D,20141205,000000,51.99,53.18,50.51,51.56,123739,0
+CRMT.US,D,20141208,000000,51.5,52.48,50.39,50.98,48532,0
+CRMT.US,D,20141209,000000,50.73,52.53,50.39,52.36,30455,0
+CRMT.US,D,20141210,000000,51.95,52.19,50.64,50.79,49756,0
+CRMT.US,D,20141211,000000,47.52,51.21,47.26,50.91,40423,0
+CRMT.US,D,20141212,000000,50.52,50.81,49.96,49.97,30997,0
+CRMT.US,D,20141215,000000,50.699,50.699,49.63,49.72,75750,0
+CRMT.US,D,20141216,000000,49.6,50.62,49.01,49.13,62777,0
+CRMT.US,D,20141217,000000,49,49.25,48.51,48.89,83001,0
+CRMT.US,D,20141218,000000,49.04,49.68,48.95,49.49,106604,0
+CRMT.US,D,20141219,000000,49.37,50.79,49.37,49.43,147307,0
+CRMT.US,D,20141222,000000,49.2,51.15,49.2,51.11,38697,0
+CRMT.US,D,20141223,000000,51.45,52.38,49.07,51.71,33379,0
+CRMT.US,D,20141224,000000,52.02,52.16,51.3,51.59,6760,0
+CRMT.US,D,20141226,000000,51.79,52.1,51.14,51.29,14287,0
+CRMT.US,D,20141229,000000,51.65,52.23,51.65,52.1,16580,0
+CRMT.US,D,20141230,000000,51.72,52.79,51.72,52.48,33734,0
+CRMT.US,D,20141231,000000,52.77,54.05,52.77,53.38,50937,0
+CRMT.US,D,20150102,000000,53.82,54.18,53.03,53.43,52591,0
+CRMT.US,D,20150105,000000,53.38,54.03,53.17,53.44,59891,0
+CRMT.US,D,20150106,000000,53.3,53.93,52.27,53.02,69328,0
+CRMT.US,D,20150107,000000,53.56,53.79,53,53.65,31244,0
+CRMT.US,D,20150108,000000,54.4,55.64,53.63,55.08,54996,0
+CRMT.US,D,20150109,000000,54.75,55.31,53.53,53.62,38092,0
+CRMT.US,D,20150112,000000,53.84,54.14,52.422,54.09,35056,0
+CRMT.US,D,20150113,000000,50.86,55.4,50.86,54.25,54981,0
+CRMT.US,D,20150114,000000,53.72,54.433,53.11,53.83,28874,0
+CRMT.US,D,20150115,000000,54.05,54.05,52.03,52.45,28758,0
+CRMT.US,D,20150116,000000,52.22,53.29,51.67,53.04,18440,0
+CRMT.US,D,20150120,000000,52.79,52.93,52,52.64,44597,0
+CRMT.US,D,20150121,000000,52.28,52.876,52.03,52.39,41659,0
+CRMT.US,D,20150122,000000,52.98,54.13,52.71,53.43,75633,0
+CRMT.US,D,20150123,000000,53.54,54.46,53.43,53.63,23900,0
+CRMT.US,D,20150126,000000,53.28,53.65,52.63,53.19,30220,0
+CRMT.US,D,20150127,000000,52.35,53.63,52.13,53.12,23748,0
+CRMT.US,D,20150128,000000,53.17,53.7,52.56,52.955,51636,0
+CRMT.US,D,20150129,000000,53.35,54.98,53.16,54.89,14701,0
+CRMT.US,D,20150130,000000,54.41,54.87,52.745,53.11,25170,0
+CRMT.US,D,20150202,000000,53,53.79,52.765,53.64,22852,0
+CRMT.US,D,20150203,000000,54.02,54.84,53.84,54.38,22036,0
+CRMT.US,D,20150204,000000,53.93,54.4,53.31,53.45,25975,0
+CRMT.US,D,20150205,000000,53.52,54,53,53.43,22986,0
+CRMT.US,D,20150206,000000,53.28,53.87,52.36,52.65,32458,0
+CRMT.US,D,20150209,000000,52.93,53.35,52.675,52.87,17500,0
+CRMT.US,D,20150210,000000,53.33,53.36,52.13,52.8,26455,0
+CRMT.US,D,20150211,000000,52.62,52.93,51.47,51.76,47272,0
+CRMT.US,D,20150212,000000,52.21,52.57,51.08,52.04,26775,0
+CRMT.US,D,20150213,000000,52.31,52.49,51.39,51.79,27342,0
+CRMT.US,D,20150217,000000,52.01,52.01,50.69,51.31,32266,0
+CRMT.US,D,20150218,000000,51.65,52.82,51.03,52.82,48540,0
+CRMT.US,D,20150219,000000,44.25,54.18,41.8,53.05,68316,0
+CRMT.US,D,20150220,000000,52.33,54.21,52.33,53.63,53533,0
+CRMT.US,D,20150223,000000,53.17,54.07,52.5,53.03,32872,0
+CRMT.US,D,20150224,000000,53.19,54.26,52.95,53.95,25732,0
+CRMT.US,D,20150225,000000,53.75,54.43,53.75,54,12005,0
+CRMT.US,D,20150226,000000,54.19,54.35,53.11,54.25,43378,0
+CRMT.US,D,20150227,000000,53.89,54.56,52.89,53.205,28513,0
+CRMT.US,D,20150302,000000,53.32,55.31,52.49,53.9,33100,0
+CRMT.US,D,20150303,000000,54,54.66,53.5,53.95,41900,0
+CRMT.US,D,20150304,000000,53.9,54.69,53.3,53.37,39100,0
+CRMT.US,D,20150305,000000,53.72,54.97,52.45,52.71,43800,0
+CRMT.US,D,20150306,000000,52.61,53.31,51.4,52.23,57100,0
+CRMT.US,D,20150309,000000,52.52,54.47,52.52,54.44,84800,0
+CRMT.US,D,20150310,000000,53.69,54,51.92,52.13,58700,0
+CRMT.US,D,20150311,000000,52.35,52.61,51.36,52.34,50100,0
+CRMT.US,D,20150312,000000,52.86,54.54,50.79,54.21,49300,0
+CRMT.US,D,20150313,000000,53.87,55.05,53.46,54.89,61900,0
+CRMT.US,D,20150316,000000,55.25,57.3,55.04,56.9,55400,0
+CRMT.US,D,20150317,000000,56.96,57.55,55.83,57,68200,0
+CRMT.US,D,20150318,000000,56.64,56.97,55.88,56.86,38000,0
+CRMT.US,D,20150319,000000,56.62,57,55.91,56.11,39300,0
+CRMT.US,D,20150320,000000,55.92,57.16,55.47,56.64,53400,0
+CRMT.US,D,20150323,000000,57.05,57.51,55.83,55.84,36600,0
+CRMT.US,D,20150324,000000,56.41,56.79,55.41,56.12,38300,0
+CRMT.US,D,20150325,000000,56.32,56.32,54.73,55.22,57500,0
+CRMT.US,D,20150326,000000,55.07,55.07,51.88,52.73,53300,0
+CRMT.US,D,20150327,000000,52.5,54.73,52.5,54.51,36700,0
+CRMT.US,D,20150330,000000,54.68,55.55,53.72,53.96,40700,0
+CRMT.US,D,20150331,000000,53.96,54.55,53.29,54.25,22583,0
+CRMT.US,D,20150401,000000,54.04,54.25,53.01,53.95,51400,0
+CRMT.US,D,20150402,000000,53.75,54.44,53.26,54.06,40700,0
+CRMT.US,D,20150406,000000,53.38,54,53.11,53.64,25500,0
+CRMT.US,D,20150407,000000,53.64,53.64,52.89,52.98,32467,0
+CRMT.US,D,20150408,000000,52.5,52.98,51.79,52.49,56700,0
+CRMT.US,D,20150409,000000,52.49,52.99,51.95,52.25,24448,0
+CRMT.US,D,20150410,000000,52.29,52.89,52.25,52.41,35100,0
+CRMT.US,D,20150413,000000,52.34,53.35,52.3,52.69,24000,0
+CRMT.US,D,20150414,000000,52.25,53.16,51.39,51.74,43600,0
+CRMT.US,D,20150415,000000,51.65,52.27,51.11,51.67,33941,0
+CRMT.US,D,20150416,000000,51.72,51.83,51.5,51.56,23463,0
+CRMT.US,D,20150417,000000,51.1,51.79,50.96,51.49,64300,0
+CRMT.US,D,20150420,000000,51.11,52.75,51.11,51.97,39238,0
+CRMT.US,D,20150421,000000,51.95,52.66,51.59,51.95,22291,0
+CRMT.US,D,20150422,000000,51.465,52.785,51.05,51.54,37118,0
+CRMT.US,D,20150423,000000,51.46,52.51,51.36,52.03,15100,0
+CRMT.US,D,20150424,000000,52.26,53.19,52.26,52.73,11397,0
+CRMT.US,D,20150427,000000,53.23,53.73,51.46,51.79,22200,0
+CRMT.US,D,20150428,000000,51.77,52.24,51.36,51.73,32678,0
+CRMT.US,D,20150429,000000,52.06,52.06,50.75,51.34,39200,0
+CRMT.US,D,20150430,000000,51.32,51.62,51.15,51.34,44600,0
+CRMT.US,D,20150501,000000,51.32,52.27,51.25,51.81,24900,0
+CRMT.US,D,20150504,000000,51.74,52.38,51.25,51.47,41800,0
+CRMT.US,D,20150505,000000,51.43,52.03,50.47,51.06,71800,0
+CRMT.US,D,20150506,000000,51.28,52.35,50.81,52.1,28577,0
+CRMT.US,D,20150507,000000,52.25,52.66,52,52.21,19172,0
+CRMT.US,D,20150508,000000,52.71,53.12,52.04,52.29,19800,0
+CRMT.US,D,20150511,000000,52.32,53.4,52.11,52.3,14200,0
+CRMT.US,D,20150512,000000,51.8,52.43,51.05,51.99,25008,0
+CRMT.US,D,20150513,000000,52.17,52.3,51.05,51.67,22459,0
+CRMT.US,D,20150514,000000,52,52.59,51.38,52.27,18200,0
+CRMT.US,D,20150515,000000,52.33,52.85,51.67,52.75,22286,0
+CRMT.US,D,20150518,000000,52.37,53.019,51.99,52.73,34546,0
+CRMT.US,D,20150519,000000,52.95,53.07,52.35,52.69,21082,0
+CRMT.US,D,20150520,000000,52.85,53.3,52.8,52.81,22500,0
+CRMT.US,D,20150521,000000,53,54.17,53,53.94,27900,0
+CRMT.US,D,20150522,000000,52.8,53.65,52.61,53.02,68100,0
+CRMT.US,D,20150526,000000,53.35,53.715,53,53.1,51871,0
+CRMT.US,D,20150527,000000,52.93,53.49,52.89,53.34,19400,0
+CRMT.US,D,20150528,000000,53.63,53.91,52.89,53.27,25705,0
+CRMT.US,D,20150529,000000,53.11,54.15,53,53.06,19800,0
+CRMT.US,D,20150601,000000,53.42,54.343,53.4,53.91,27503,0
+CRMT.US,D,20150602,000000,54,54.13,52.69,53.64,30279,0
+CRMT.US,D,20150603,000000,53.51,56.59,53.5,54.25,23600,0
+CRMT.US,D,20150604,000000,53.99,54.3,53.42,53.71,13600,0
+CRMT.US,D,20150605,000000,54.58,54.58,52.94,53.69,22200,0
+CRMT.US,D,20150608,000000,54,54,53.08,53.13,24300,0
+CRMT.US,D,20150609,000000,53.74,53.74,52.73,53.01,15484,0
+CRMT.US,D,20150610,000000,53.78,54.7,52.83,53.54,33240,0
+CRMT.US,D,20150611,000000,53.43,54.67,52.35,53.23,14944,0
+CRMT.US,D,20150612,000000,53.72,54.44,52.77,52.94,16400,0
+CRMT.US,D,20150615,000000,52.75,52.88,51.7,52.41,37200,0
+CRMT.US,D,20150616,000000,52.29,52.83,51.76,52.22,43600,0
+CRMT.US,D,20150617,000000,52.22,52.81,50.52,51.11,55200,0
+CRMT.US,D,20150618,000000,51.13,51.92,50.8,51,37900,0
+CRMT.US,D,20150619,000000,51.14,51.71,50.43,51.19,70200,0
+CRMT.US,D,20150622,000000,50.91,51.89,50.25,50.75,25600,0
+CRMT.US,D,20150623,000000,51,51.705,50.47,51.45,33358,0
+CRMT.US,D,20150624,000000,51.18,51.64,50.79,50.8,22100,0
+CRMT.US,D,20150625,000000,51.38,51.38,49.73,50.53,22800,0
+CRMT.US,D,20150626,000000,50.8,51.8,50.34,51.17,70200,0
+CRMT.US,D,20150629,000000,51.35,51.57,49.31,49.35,24000,0
+CRMT.US,D,20150630,000000,49.9,50.22,49.01,49.32,32814,0
+CRMT.US,D,20150701,000000,49.38,51.27,49.38,50.02,40100,0
+CRMT.US,D,20150702,000000,49.55,50.1,48.77,48.88,16500,0
+CRMT.US,D,20150706,000000,48.98,50.45,48.74,50.08,37400,0
+CRMT.US,D,20150707,000000,49.92,49.99,48.61,49.06,23500,0
+CRMT.US,D,20150708,000000,48.43,49.02,47.79,48.27,14900,0
+CRMT.US,D,20150709,000000,48.84,48.84,47.38,47.38,17000,0
+CRMT.US,D,20150710,000000,47.94,48.5,47.65,48.3,30300,0
+CRMT.US,D,20150713,000000,48.77,48.77,48.01,48.15,33600,0
+CRMT.US,D,20150714,000000,48.03,48.44,47.76,47.88,37546,0
+CRMT.US,D,20150715,000000,47.64,47.93,47.02,47.18,33754,0
+CRMT.US,D,20150716,000000,47.32,47.44,46.78,46.83,63600,0
+CRMT.US,D,20150717,000000,47,47.12,46.23,46.57,25900,0
+CRMT.US,D,20150720,000000,46.34,46.53,45.47,45.57,34300,0
+CRMT.US,D,20150721,000000,45.2,45.98,45,45.15,49300,0
+CRMT.US,D,20150722,000000,45.15,45.47,45,45.28,28100,0
+CRMT.US,D,20150723,000000,45.19,45.85,44.32,44.49,20200,0
+CRMT.US,D,20150724,000000,44.6,44.86,44.22,44.5,45700,0
+CRMT.US,D,20150727,000000,44.12,44.85,44.07,44.71,41900,0
+CRMT.US,D,20150728,000000,45.07,45.82,44.31,45.18,33900,0
+CRMT.US,D,20150729,000000,44.97,47.01,44.97,46.06,49000,0
+CRMT.US,D,20150730,000000,46.23,46.8,45.8,46.18,28400,0
+CRMT.US,D,20150731,000000,46.46,46.74,45.87,46.26,26200,0
+CRMT.US,D,20150803,000000,46.43,47.35,45.63,46.2,46084,0
+CRMT.US,D,20150804,000000,46.54,46.74,46.04,46.47,23900,0
+CRMT.US,D,20150805,000000,46.85,48.1,45.99,46.61,39700,0
+CRMT.US,D,20150806,000000,46.65,46.85,45.78,46.03,22984,0
+CRMT.US,D,20150807,000000,45.76,46.66,45.2,45.2,15100,0
+CRMT.US,D,20150810,000000,45.6,45.85,42.78,45.67,21900,0
+CRMT.US,D,20150811,000000,44.94,45.81,44.94,45.54,39973,0
+CRMT.US,D,20150812,000000,45.25,45.25,43.64,45,19600,0
+CRMT.US,D,20150813,000000,45.08,45.58,44.9,45,23300,0
+CRMT.US,D,20150814,000000,44.93,46.62,44.73,46.35,20300,0
+CRMT.US,D,20150817,000000,46.08,46.16,45.33,45.79,13900,0
+CRMT.US,D,20150818,000000,45.99,45.99,44.06,44.98,20600,0
+CRMT.US,D,20150819,000000,44.65,44.89,43.37,43.48,26600,0
+CRMT.US,D,20150820,000000,43,43.27,41.66,41.68,48700,0
+CRMT.US,D,20150821,000000,37.62,38.63,37.5,37.91,193400,0
+CRMT.US,D,20150824,000000,35.01,38.17,35.01,37.86,113494,0
+CRMT.US,D,20150825,000000,36.86,38.91,36.36,36.42,119600,0
+CRMT.US,D,20150826,000000,37.04,37.1,35.64,36.22,50100,0
+CRMT.US,D,20150827,000000,36.75,36.75,35.75,36.12,76200,0
+CRMT.US,D,20150828,000000,36.01,36.6,35.56,35.97,66100,0
+CRMT.US,D,20150831,000000,35.77,35.97,35.5,35.8,33200,0
+CRMT.US,D,20150901,000000,35.47,36.4,35,35.88,65700,0
+CRMT.US,D,20150902,000000,36.24,36.24,34.84,35.64,96100,0
+CRMT.US,D,20150903,000000,35.68,36.35,35.32,35.53,75000,0
+CRMT.US,D,20150904,000000,35.32,35.6,34.98,35.09,34600,0
+CRMT.US,D,20150908,000000,35.44,35.8,35.25,35.34,23300,0
+CRMT.US,D,20150909,000000,35.55,35.71,34.88,35.01,36300,0
+CRMT.US,D,20150910,000000,34.89,35.43,34.236,35.33,45673,0
+CRMT.US,D,20150911,000000,35.32,35.4,34.31,34.52,30800,0
+CRMT.US,D,20150914,000000,34.55,34.87,33.34,33.8,39300,0
+CRMT.US,D,20150915,000000,33.96,34.34,33.28,33.83,50600,0
+CRMT.US,D,20150916,000000,33.96,35.31,33.69,35.17,41100,0
+CRMT.US,D,20150917,000000,35.1,36.12,34.92,35.11,41670,0
+CRMT.US,D,20150918,000000,34.71,34.84,34.32,34.32,52100,0
+CRMT.US,D,20150921,000000,34.57,35.43,34.51,34.6,24100,0
+CRMT.US,D,20150922,000000,34.5,34.64,34.35,34.35,37900,0
+CRMT.US,D,20150923,000000,34.28,34.28,32.56,32.84,38615,0
+CRMT.US,D,20150924,000000,32.43,33.5,31,33.4,32090,0
+CRMT.US,D,20150925,000000,33.73,34,31.52,32.7,36700,0
+CRMT.US,D,20150928,000000,32.78,33.4,32.65,32.94,57787,0
+CRMT.US,D,20150929,000000,32.94,33.21,32.77,32.95,26700,0
+CRMT.US,D,20150930,000000,33.24,33.94,32.63,33.09,41500,0
+CRMT.US,D,20151001,000000,32.96,33.56,32.79,33.06,38600,0
+CRMT.US,D,20151002,000000,32.8,33.69,32.6,33.64,27900,0
+CRMT.US,D,20151005,000000,33.79,34.97,33.79,34.95,18930,0
+CRMT.US,D,20151006,000000,34.71,35.34,33.51,33.87,39900,0
+CRMT.US,D,20151007,000000,34.01,34.62,33.58,34.4,26844,0
+CRMT.US,D,20151008,000000,34.45,35,34.44,34.86,16000,0
+CRMT.US,D,20151009,000000,35.03,35.03,34.57,34.67,11800,0
+CRMT.US,D,20151012,000000,35.25,35.41,34.16,34.33,13422,0
+CRMT.US,D,20151013,000000,34.27,34.92,34.27,34.5,38600,0
+CRMT.US,D,20151014,000000,34.79,35.44,34.35,35.34,50700,0
+CRMT.US,D,20151015,000000,35.22,36.75,35.06,36.75,31600,0
+CRMT.US,D,20151016,000000,36.87,36.87,35.63,36.04,22200,0
+CRMT.US,D,20151019,000000,35.82,36.95,35.81,36.83,29632,0
+CRMT.US,D,20151020,000000,36.77,36.87,34.65,35,33400,0
+CRMT.US,D,20151021,000000,34.98,35.19,33.65,33.65,31000,0
+CRMT.US,D,20151022,000000,33.65,34.31,32.86,33.86,31000,0
+CRMT.US,D,20151023,000000,33.86,33.86,33.09,33.49,24300,0
+CRMT.US,D,20151026,000000,33.5,34.79,32.61,33.06,40000,0
+CRMT.US,D,20151027,000000,33,33.12,32.16,33.01,54800,0
+CRMT.US,D,20151028,000000,32.99,35.15,32.99,34.99,40800,0
+CRMT.US,D,20151029,000000,34.75,35.13,33.52,34.06,27700,0
+CRMT.US,D,20151030,000000,33.93,35.01,33.93,34.24,15500,0
+CRMT.US,D,20151102,000000,34.21,34.84,33.88,34.79,11756,0
+CRMT.US,D,20151103,000000,34.72,35.45,34.63,35.05,28400,0
+CRMT.US,D,20151104,000000,35.31,35.82,35.06,35.72,29129,0
+CRMT.US,D,20151105,000000,35.75,35.75,35.05,35.18,11500,0
+CRMT.US,D,20151106,000000,34.9,35.06,33.93,34.84,28500,0
+CRMT.US,D,20151109,000000,34.42,34.43,33.43,33.53,26909,0
+CRMT.US,D,20151110,000000,33.58,36.71,33.58,36.66,43000,0
+CRMT.US,D,20151111,000000,36.55,37.63,36.22,36.76,45200,0
+CRMT.US,D,20151112,000000,36.5,37.14,36.2,36.71,43200,0
+CRMT.US,D,20151113,000000,36.49,37.07,35.01,37,54200,0
+CRMT.US,D,20151116,000000,36.63,37.19,35.87,37.03,82900,0
+CRMT.US,D,20151117,000000,37,37.53,36.64,37,57300,0
+CRMT.US,D,20151118,000000,36.98,37.49,34.4,37.07,37500,0
+CRMT.US,D,20151119,000000,36.99,38,36.89,37.92,61200,0
+CRMT.US,D,20151120,000000,25.55,32.71,25.37,32.55,465200,0
+CRMT.US,D,20151123,000000,32.1,34.3,29.74,31.5,326400,0
+CRMT.US,D,20151124,000000,31.27,31.31,29.6,29.87,110000,0
+CRMT.US,D,20151125,000000,29.89,30.44,29.3,29.95,47300,0
+CRMT.US,D,20151127,000000,29.61,29.75,29.05,29.39,34800,0
+CRMT.US,D,20151130,000000,29.29,29.29,26.42,26.48,332400,0
+CRMT.US,D,20151201,000000,26.87,26.87,25.44,26.01,126636,0
+CRMT.US,D,20151202,000000,25.76,26.69,25.66,26.5,73643,0
+CRMT.US,D,20151203,000000,26.42,27.1,26.32,26.87,77932,0
+CRMT.US,D,20151204,000000,26.57,27.17,26.43,26.87,62000,0
+CRMT.US,D,20151207,000000,26.75,27.26,26.3,26.63,61500,0
+CRMT.US,D,20151208,000000,26.65,27.43,26.27,26.99,54568,0
+CRMT.US,D,20151209,000000,27.11,27.75,26.47,26.49,62900,0
+CRMT.US,D,20151210,000000,26.86,27.42,26.64,26.78,39900,0
+CRMT.US,D,20151211,000000,26.26,26.84,26.11,26.59,58300,0
+CRMT.US,D,20151214,000000,27.3,27.36,24.74,25.03,128940,0
+CRMT.US,D,20151215,000000,25.24,25.66,24.75,25.62,148400,0
+CRMT.US,D,20151216,000000,25.52,25.98,24.11,24.75,215100,0
+CRMT.US,D,20151217,000000,25.03,26.73,24.43,26.69,93100,0
+CRMT.US,D,20151218,000000,26.69,26.69,25.54,26.34,86600,0
+CRMT.US,D,20151221,000000,26.41,26.41,25.58,26.12,52900,0
+CRMT.US,D,20151222,000000,26.42,27.6,25.84,27.56,55922,0
+CRMT.US,D,20151223,000000,27.64,28.81,27.51,28.68,69100,0
+CRMT.US,D,20151224,000000,28.58,29.555,27.13,27.26,46296,0
+CRMT.US,D,20151228,000000,27.28,27.95,26.28,27.79,129952,0
+CRMT.US,D,20151229,000000,28.12,28.45,27.77,28.02,55862,0
+CRMT.US,D,20151230,000000,27.9,28.25,27.51,27.62,24133,0
+CRMT.US,D,20151231,000000,27.58,28.25,25.61,26.69,88626,0
+CRMT.US,D,20160104,000000,26.39,27.6,25.69,27.37,65231,0
+CRMT.US,D,20160105,000000,27.27,28,26.74,27.43,74876,0
+CRMT.US,D,20160106,000000,27.01,27.3,25.18,25.77,200717,0
+CRMT.US,D,20160107,000000,25.54,26.07,24.98,25.54,169291,0
+CRMT.US,D,20160108,000000,25.69,25.98,24.85,25.02,151616,0
+CRMT.US,D,20160111,000000,25.11,25.37,24.08,24.41,100334,0
+CRMT.US,D,20160112,000000,24.47,24.6309,22.76,23.55,82620,0
+CRMT.US,D,20160113,000000,23.48,23.68,21.77,21.99,115969,0
+CRMT.US,D,20160114,000000,22.1,22.29,20.67,21.83,142022,0
+CRMT.US,D,20160115,000000,21.32,21.73,20.67,21.5,84030,0
+CRMT.US,D,20160119,000000,21.88,22.35,21.17,22.22,132000,0
+CRMT.US,D,20160120,000000,21.94,22.91,21.2,22.54,53256,0
+CRMT.US,D,20160121,000000,22.55,23.3,22.28,22.38,52111,0
+CRMT.US,D,20160122,000000,22.73,23.12,22.25,22.56,51907,0
+CRMT.US,D,20160125,000000,22.49,22.5499,21.56,22.41,62438,0
+CRMT.US,D,20160126,000000,22.4,22.64,21.87,22.58,72193,0
+CRMT.US,D,20160127,000000,22.79,23.04,21.72,21.89,57002,0
+CRMT.US,D,20160128,000000,21.9,22.415,21.66,22.27,33506,0
+CRMT.US,D,20160129,000000,22.3,23.535,22.3,23.46,90599,0
+CRMT.US,D,20160201,000000,23.36,23.56,22.67,22.85,68054,0
+CRMT.US,D,20160202,000000,22.68,23.25,21.93,23.14,79844,0
+CRMT.US,D,20160203,000000,23.4,23.4,22.47,22.61,56349,0
+CRMT.US,D,20160204,000000,22.61,22.93,22.095,22.89,70545,0
+CRMT.US,D,20160205,000000,22.67,23.46,22.41,22.98,141890,0
+CRMT.US,D,20160208,000000,22.92,22.92,21.82,22.41,47309,0
+CRMT.US,D,20160209,000000,22.17,23.58,22.17,23.04,35107,0
+CRMT.US,D,20160210,000000,23.11,23.69,22.47,22.85,42371,0
+CRMT.US,D,20160211,000000,22.41,24.01,22.41,23.75,49443,0
+CRMT.US,D,20160212,000000,23.86,24.05,23.5275,23.87,35754,0
+CRMT.US,D,20160216,000000,24,24.68,23.57,24.46,53328,0
+CRMT.US,D,20160217,000000,24.68,25.5165,24.68,25.26,37340,0
+CRMT.US,D,20160218,000000,25.3,25.81,25.051,25.52,46989,0
+CRMT.US,D,20160219,000000,26.02,26.02,23.92,24.27,94636,0
+CRMT.US,D,20160222,000000,24.49,26.67,24.49,25.66,55903,0
+CRMT.US,D,20160223,000000,25.53,26.49,25.4,25.82,43317,0
+CRMT.US,D,20160224,000000,25.68,25.74,25.07,25.65,62290,0
+CRMT.US,D,20160225,000000,25.7,25.7,24.95,25.28,71648,0
+CRMT.US,D,20160226,000000,25.51,26.11,25.37,25.85,48401,0
+CRMT.US,D,20160229,000000,25.8,25.86,25.09,25.14,76919,0
+CRMT.US,D,20160301,000000,25.39,25.39,24.46,25.36,75522,0
+CRMT.US,D,20160302,000000,25.38,26.4,25.15,26.37,41533,0
+CRMT.US,D,20160303,000000,26.24,27.12,26.05,26.58,54330,0
+CRMT.US,D,20160304,000000,26.54,27.18,26.44,26.89,55055,0
+CRMT.US,D,20160307,000000,27.02,27.58,26.7,27.31,46387,0
+CRMT.US,D,20160308,000000,27.24,27.24,25.15,25.17,74877,0
+CRMT.US,D,20160309,000000,25.25,25.4,24,24.51,110206,0
+CRMT.US,D,20160310,000000,24.84,25,24.33,24.79,44511,0
+CRMT.US,D,20160311,000000,25.07,25.1395,24.72,25.08,60180,0
+CRMT.US,D,20160314,000000,24.92,25.1,24.64,24.94,47704,0
+CRMT.US,D,20160315,000000,25.44,27.6,25.44,25.83,125510,0
+CRMT.US,D,20160316,000000,25.8,26.05,25.59,25.84,43748,0
+CRMT.US,D,20160317,000000,25.78,26.5,25.44,26.33,51589,0
+CRMT.US,D,20160318,000000,26.47,26.75,26.23,26.42,64625,0
+CRMT.US,D,20160321,000000,26.28,26.89,26.28,26.69,50952,0
+CRMT.US,D,20160322,000000,26.53,27.205,26.13,26.29,35353,0
+CRMT.US,D,20160323,000000,26.55,27.105,24.83,24.93,41746,0
+CRMT.US,D,20160324,000000,24.92,26.295,24.54,25.69,29070,0
+CRMT.US,D,20160328,000000,26.685,26.685,24.66,24.69,27879,0
+CRMT.US,D,20160329,000000,25.95,25.95,24.1416,24.9,40416,0
+CRMT.US,D,20160330,000000,24.86,26.215,24.84,25.26,26161,0
+CRMT.US,D,20160331,000000,25.58,25.6735,24.91,25,29419,0
+CRMT.US,D,20160401,000000,24.71,24.73,24.275,24.5,44299,0
+CRMT.US,D,20160404,000000,24.56,25.26,23.94,23.94,24483,0
+CRMT.US,D,20160405,000000,23.84,24.24,23.761,23.9,54928,0
+CRMT.US,D,20160406,000000,23.8,23.89,23,23.28,36437,0
+CRMT.US,D,20160407,000000,23,23.33,22.5,22.88,83585,0
+CRMT.US,D,20160408,000000,22.94,23.72,22.72,23.47,81712,0
+CRMT.US,D,20160411,000000,23.57,24.68,23.535,24.31,86323,0
+CRMT.US,D,20160412,000000,24.44,25.19,23.55,24.9,37414,0
+CRMT.US,D,20160413,000000,24.6,26.2899,24.56,26.11,50211,0
+CRMT.US,D,20160414,000000,26.12,26.555,26.09,26.32,32084,0
+CRMT.US,D,20160415,000000,26.15,26.35,25.52,25.65,42753,0
+CRMT.US,D,20160418,000000,25.51,25.99,25.225,25.74,21106,0
+CRMT.US,D,20160419,000000,25.345,25.93,25.345,25.64,26674,0
+CRMT.US,D,20160420,000000,25.42,26.1399,25.21,25.73,39825,0
+CRMT.US,D,20160421,000000,25.71,26.1,25.115,25.32,71288,0
+CRMT.US,D,20160422,000000,25.47,26.09,25.1174,26.05,28812,0
+CRMT.US,D,20160425,000000,25.92,26.16,25.475,25.81,33161,0
+CRMT.US,D,20160426,000000,25.06,27.235,25.06,26.99,59212,0
+CRMT.US,D,20160427,000000,25.91,27.355,25.91,27.23,42859,0
+CRMT.US,D,20160428,000000,27.26,27.85,26.439,27.03,34007,0
+CRMT.US,D,20160429,000000,27.05,27.37,26.34,26.57,52001,0
+CRMT.US,D,20160502,000000,26.74,26.74,26.03,26.42,150695,0
+CRMT.US,D,20160503,000000,26.71,26.71,25.87,26.36,140906,0
+CRMT.US,D,20160504,000000,25.2333,27.6,25.2333,26.76,160268,0
+CRMT.US,D,20160505,000000,26.74,27.08,24.84,25.01,99923,0
+CRMT.US,D,20160506,000000,24.87,25.3437,24.53,25.02,52869,0
+CRMT.US,D,20160509,000000,24.87,25.5799,24.68,25.39,61083,0
+CRMT.US,D,20160510,000000,25.37,26.27,25.06,25.96,49886,0
+CRMT.US,D,20160511,000000,25.84,25.84,23.82,23.95,62336,0
+CRMT.US,D,20160512,000000,23.94,23.94,23.03,23.25,49298,0
+CRMT.US,D,20160513,000000,23.56,23.57,22.65,23.05,53692,0
+CRMT.US,D,20160516,000000,23.12,23.722,22.76,22.97,121112,0
+CRMT.US,D,20160517,000000,22.784,23.55,22.52,22.77,30748,0
+CRMT.US,D,20160518,000000,22.75,22.81,22.35,22.58,60649,0
+CRMT.US,D,20160519,000000,22.53,22.99,22.5,22.78,36194,0
+CRMT.US,D,20160520,000000,22.95,23.29,22.51,23.25,20971,0
+CRMT.US,D,20160523,000000,23,23.58,22.75,23.18,53949,0
+CRMT.US,D,20160524,000000,22.01,22.01,19.485,21.65,436996,0
+CRMT.US,D,20160525,000000,21.64,22.83,21.481,22.68,120353,0
+CRMT.US,D,20160526,000000,22.65,23.24,22.5306,23.13,52005,0
+CRMT.US,D,20160527,000000,23.3,24.61,22.8381,24,61437,0
+CRMT.US,D,20160531,000000,24.04,24.29,23.46,23.78,103782,0
+CRMT.US,D,20160601,000000,23.77,24.64,23.22,24.46,69905,0
+CRMT.US,D,20160602,000000,24.38,24.52,23.78,23.94,94458,0
+CRMT.US,D,20160603,000000,23.75,24.05,23.25,23.8,55715,0
+CRMT.US,D,20160606,000000,23.7,24.34,23.32,24.16,56492,0
+CRMT.US,D,20160607,000000,24.09,24.44,23.95,24.11,47855,0
+CRMT.US,D,20160608,000000,24.13,24.69,23.87,24.55,45657,0
+CRMT.US,D,20160609,000000,24.37,24.61,24.11,24.45,98782,0
+CRMT.US,D,20160610,000000,24.28,24.6099,23.69,24.14,113381,0
+CRMT.US,D,20160613,000000,24.07,24.566,23.54,23.65,56104,0
+CRMT.US,D,20160614,000000,23.6,24.09,23.42,23.91,70476,0
+CRMT.US,D,20160615,000000,23.73,25.2,23.72,24.45,73438,0
+CRMT.US,D,20160616,000000,24.41,25.04,24.3,24.9,73536,0
+CRMT.US,D,20160617,000000,24.81,25.65,24.81,25.23,157121,0
+CRMT.US,D,20160620,000000,25.49,25.9,25.08,25.64,42143,0
+CRMT.US,D,20160621,000000,25.75,26.23,25.43,26.09,62019,0
+CRMT.US,D,20160622,000000,26,26.5,25.31,25.53,92522,0
+CRMT.US,D,20160623,000000,25.7,26.19,25.25,26.19,38020,0
+CRMT.US,D,20160624,000000,25.25,25.88,24.83,25.8,128031,0
+CRMT.US,D,20160627,000000,25.69,26.145,25.33,26.05,62953,0
+CRMT.US,D,20160628,000000,26.17,26.91,25.614,26.3,73495,0
+CRMT.US,D,20160629,000000,26.49,28.06,26.49,27.45,57007,0
+CRMT.US,D,20160630,000000,27.66,28.45,27.1,28.24,39793,0
+CRMT.US,D,20160701,000000,28.17,28.82,27.9,28.13,41609,0
+CRMT.US,D,20160705,000000,28.11,28.48,27,27.7,43738,0
+CRMT.US,D,20160706,000000,27.63,28.56,27.63,28.29,46765,0
+CRMT.US,D,20160707,000000,28.24,29,28.24,28.79,39395,0
+CRMT.US,D,20160708,000000,29.21,30.44,28.47,30.36,41935,0
+CRMT.US,D,20160711,000000,30.41,31.18,29.842,30.8,24575,0
+CRMT.US,D,20160712,000000,31.15,31.83,30.81,31.71,53242,0
+CRMT.US,D,20160713,000000,31.77,32.93,31.4,32.92,54681,0
+CRMT.US,D,20160714,000000,32.97,33.33,31.53,31.61,47293,0
+CRMT.US,D,20160715,000000,31.93,32.29,31.44,31.89,48876,0
+CRMT.US,D,20160718,000000,30.89,32.9,30.89,32.52,33591,0
+CRMT.US,D,20160719,000000,32.24,32.835,32.06,32.47,27848,0
+CRMT.US,D,20160720,000000,32.62,33.27,32.34,32.61,24952,0
+CRMT.US,D,20160721,000000,32.35,32.9481,32.18,32.27,25904,0
+CRMT.US,D,20160722,000000,32.17,32.335,31.6174,32.16,211571,0
+CRMT.US,D,20160725,000000,32.2,33.82,31.96,33.68,92520,0
+CRMT.US,D,20160726,000000,33.76,34.4399,32.99,34.32,49398,0
+CRMT.US,D,20160727,000000,34.14,35.54,34.14,35.25,42817,0
+CRMT.US,D,20160728,000000,34.96,35.56,34.96,35.28,34365,0
+CRMT.US,D,20160729,000000,35.54,35.89,35.04,35.04,18942,0
+CRMT.US,D,20160801,000000,35.23,35.23,34.18,34.39,44102,0
+CRMT.US,D,20160802,000000,34.6,34.6,34.04,34.16,21636,0
+CRMT.US,D,20160803,000000,34.02,34.99,34,34.95,22131,0
+CRMT.US,D,20160804,000000,34.74,34.88,33.79,34.18,19171,0
+CRMT.US,D,20160805,000000,34.21,35.11,34.21,34.78,33831,0
+CRMT.US,D,20160808,000000,34.75,35.12,34.54,34.64,24426,0
+CRMT.US,D,20160809,000000,34.85,34.85,33.92,34.09,16809,0
+CRMT.US,D,20160810,000000,33.97,34.105,33.185,33.5,31386,0
+CRMT.US,D,20160811,000000,33.47,34.329,33.39,33.61,22590,0
+CRMT.US,D,20160812,000000,33.61,33.79,32.92,33.38,35100,0
+CRMT.US,D,20160815,000000,33.56,34.38,33.03,34.15,31523,0
+CRMT.US,D,20160816,000000,34.01,34.3,33.77,34.01,29562,0
+CRMT.US,D,20160817,000000,33.89,33.89,32.01,32.05,43219,0
+CRMT.US,D,20160818,000000,32.18,32.9499,32.05,32.33,43564,0
+CRMT.US,D,20160819,000000,37.42,38.25,36.23,36.68,303598,0
+CRMT.US,D,20160822,000000,36.78,39.49,36.62,38.64,185741,0
+CRMT.US,D,20160823,000000,38.87,40.9255,38.68,40.16,235175,0
+CRMT.US,D,20160824,000000,39.94,40.1,39.436,40.02,63066,0
+CRMT.US,D,20160825,000000,40.09,40.6519,39.67,39.94,37245,0
+CRMT.US,D,20160826,000000,40.15,40.51,39.56,40.33,39576,0
+CRMT.US,D,20160829,000000,39.86,40.57,39.54,39.6,51056,0
+CRMT.US,D,20160830,000000,39.6,40.53,39.6,40.09,57322,0
+CRMT.US,D,20160831,000000,39.97,40.89,38.62,39.14,144569,0
+CRMT.US,D,20160901,000000,39.29,41.83,39.1,41.4,117453,0
+CRMT.US,D,20160902,000000,41.86,43.065,40.825,40.87,50238,0
+CRMT.US,D,20160906,000000,41.04,41.04,39.851,40.5,42389,0
+CRMT.US,D,20160907,000000,40.62,40.62,38.03,40.3,46658,0
+CRMT.US,D,20160908,000000,40.03,40.31,39.71,39.96,45089,0
+CRMT.US,D,20160909,000000,40.04,40.04,38.5301,38.88,25601,0
+CRMT.US,D,20160912,000000,38.8,39.6,38.6001,39.14,42225,0
+CRMT.US,D,20160913,000000,38.85,39.29,37.89,37.97,26824,0
+CRMT.US,D,20160914,000000,38,38.6,36.411,37.9199,31593,0
+CRMT.US,D,20160915,000000,37.68,38.47,37.68,38.06,13349,0
+CRMT.US,D,20160916,000000,38.15,38.645,37.37,38.12,80451,0
+CRMT.US,D,20160919,000000,38.08,38.12,36.86,37.05,42629,0
+CRMT.US,D,20160920,000000,37,37,36.32,36.52,23197,0
+CRMT.US,D,20160921,000000,36.54,36.99,35.17,35.84,63647,0
+CRMT.US,D,20160922,000000,35.6601,37,35.6,36.97,37015,0
+CRMT.US,D,20160923,000000,36.78,37.145,33.111,36.84,69167,0
+CRMT.US,D,20160926,000000,36.82,36.82,36.01,36.27,28450,0
+CRMT.US,D,20160927,000000,36.03,36.35,35.51,35.69,27932,0
+CRMT.US,D,20160928,000000,35.6,36.32,35.5,35.6,29731,0
+CRMT.US,D,20160929,000000,35.75,35.78,35.08,35.12,30418,0
+CRMT.US,D,20160930,000000,35.42,36.5,35.064,36.41,47939,0
+CRMT.US,D,20161003,000000,36,36.6,35.98,36.46,40132,0
+CRMT.US,D,20161004,000000,36.39,36.74,35.93,36.3,37786,0
+CRMT.US,D,20161005,000000,36.31,37.29,36.03,36.8,30164,0
+CRMT.US,D,20161006,000000,36.92,37.2,36.42,36.9,23541,0
+CRMT.US,D,20161007,000000,37.34,37.615,36.18,36.5,50739,0
+CRMT.US,D,20161010,000000,36.8,37.38,36.74,37.16,13834,0
+CRMT.US,D,20161011,000000,37.46,37.46,36.79,36.83,25132,0
+CRMT.US,D,20161012,000000,36.5579,37.48,36.5579,37.24,13724,0
+CRMT.US,D,20161013,000000,37.06,37.59,36.8,37.01,15592,0
+CRMT.US,D,20161014,000000,37,37.9,36.95,37.79,26030,0
+CRMT.US,D,20161017,000000,37.6,38.25,37.05,37.75,14205,0
+CRMT.US,D,20161018,000000,37.8,38.05,37.15,37.3,35420,0
+CRMT.US,D,20161019,000000,38.75,41.725,38.75,41.2,233841,0
+CRMT.US,D,20161020,000000,40.05,41.35,40.05,40.75,83054,0
+CRMT.US,D,20161021,000000,40.7,40.7,40.05,40.1,88184,0
+CRMT.US,D,20161024,000000,40.45,41.1,40.2,40.75,49799,0
+CRMT.US,D,20161025,000000,40.9,40.9,40,40.3,38169,0
+CRMT.US,D,20161026,000000,40.15,40.7,40.15,40.7,35551,0
+CRMT.US,D,20161027,000000,40.8,41.05,40.05,40.95,32592,0
+CRMT.US,D,20161028,000000,40.8,41.8,39.75,41.05,43913,0
+CRMT.US,D,20161031,000000,41,41.125,40.45,40.85,47728,0
+CRMT.US,D,20161101,000000,40.85,41.05,39.5,39.6,51276,0
+CRMT.US,D,20161102,000000,39.6,39.7,37.5538,37.65,65030,0
+CRMT.US,D,20161103,000000,37.35,38.45,37.35,37.5,38501,0
+CRMT.US,D,20161104,000000,37.65,38.3,37.6,37.7,32820,0
+CRMT.US,D,20161107,000000,38.1,38.9,37.775,38.7,18812,0
+CRMT.US,D,20161108,000000,38.35,38.56,36.5,36.65,46107,0
+CRMT.US,D,20161109,000000,36.5,39.15,36.5,38.8,39468,0
+CRMT.US,D,20161110,000000,39.2,41,38.15,40.4,43547,0
+CRMT.US,D,20161111,000000,40.3,40.7,38.1,40.6,67278,0
+CRMT.US,D,20161114,000000,40.65,42.75,39.48,41.75,83862,0
+CRMT.US,D,20161115,000000,41.8,41.9885,40.6,40.9,30659,0
+CRMT.US,D,20161116,000000,40.95,41.55,40.95,41.55,54466,0
+CRMT.US,D,20161117,000000,42.25,42.25,41,41.05,146791,0
+CRMT.US,D,20161118,000000,43.1,44,42.25,42.45,253266,0
+CRMT.US,D,20161121,000000,41.75,43.5,41.55,42.9,271282,0
+CRMT.US,D,20161122,000000,43,43.55,41.45,43.3,90438,0
+CRMT.US,D,20161123,000000,42.5,43.7499,42.5,43.3,74309,0
+CRMT.US,D,20161125,000000,42.85,43.5,42.65,42.75,26488,0
+CRMT.US,D,20161128,000000,43.05,43.1,42.35,43,71737,0
+CRMT.US,D,20161129,000000,43.15,45.65,43.05,45,249805,0
+CRMT.US,D,20161130,000000,45.9,47.1999,45.2499,45.6,129067,0
+CRMT.US,D,20161201,000000,45.35,45.6125,43.95,44.55,80391,0
+CRMT.US,D,20161202,000000,44.55,45.65,44.15,45.25,88276,0
+CRMT.US,D,20161205,000000,45.6,46.45,45.5,45.525,118842,0
+CRMT.US,D,20161206,000000,45.8,46.85,45.5,46.6,116194,0
+CRMT.US,D,20161207,000000,46.95,47.75,46.95,47.5,259489,0
+CRMT.US,D,20161208,000000,44.4,47.4,44.4,46.95,70638,0
+CRMT.US,D,20161209,000000,47.15,47.15,46.3,46.45,75682,0
+CRMT.US,D,20161212,000000,46.4,46.55,45.65,45.8,74183,0
+CRMT.US,D,20161213,000000,45.8,46.55,45.6449,46.2,53685,0
+CRMT.US,D,20161214,000000,47,47,44.85,44.9,77836,0
+CRMT.US,D,20161215,000000,45.1,45.25,44.15,44.35,89015,0
+CRMT.US,D,20161216,000000,44.5,45.65,44.45,44.65,78044,0
+CRMT.US,D,20161219,000000,44.55,45.25,44.4,44.75,43704,0
+CRMT.US,D,20161220,000000,44.7,46.6,44.7,46.6,95380,0
+CRMT.US,D,20161221,000000,46.35,46.8,45.65,45.9,41291,0
+CRMT.US,D,20161222,000000,46.05,46.05,43.9,43.95,39241,0
+CRMT.US,D,20161223,000000,44.35,45.75,43.451,44.7,36461,0
+CRMT.US,D,20161227,000000,45.15,46.15,45.15,45.8,31087,0
+CRMT.US,D,20161228,000000,45.85,46.4,44.45,44.95,42115,0
+CRMT.US,D,20161229,000000,44.95,45.4815,44.1,44.6,32778,0
+CRMT.US,D,20161230,000000,44.75,45.15,43.4,43.75,53785,0
+CRMT.US,D,20170103,000000,44.25,45.3,43.65,43.9,54829,0
+CRMT.US,D,20170104,000000,44.3,45.8,44.3,45.6,34228,0
+CRMT.US,D,20170105,000000,45.15,45.25,44.2,44.8,46984,0
+CRMT.US,D,20170106,000000,44.9,44.9,43.95,44.1,23411,0
+CRMT.US,D,20170109,000000,43.5,44.3,42.275,42.85,76190,0
+CRMT.US,D,20170110,000000,42.95,45.55,42.95,44.95,39940,0
+CRMT.US,D,20170111,000000,44.95,44.95,43.05,43.45,36513,0
+CRMT.US,D,20170112,000000,43.05,43.35,41.3,41.8,63221,0
+CRMT.US,D,20170113,000000,42.5,44.35,42.4,44.3,53393,0
+CRMT.US,D,20170117,000000,44.3,44.525,43.45,43.45,32403,0
+CRMT.US,D,20170118,000000,43.6,43.6,42.65,43.5,22252,0
+CRMT.US,D,20170119,000000,43.6,43.6,41.8,41.95,21835,0
+CRMT.US,D,20170120,000000,42.25,42.575,42,42.2,23098,0
+CRMT.US,D,20170123,000000,41.9,42.25,41.5,41.9,22136,0
+CRMT.US,D,20170124,000000,41.95,43.25,41.95,43.05,35873,0
+CRMT.US,D,20170125,000000,43.35,44.25,43.35,43.6,29078,0
+CRMT.US,D,20170126,000000,44.2,44.3,42.55,42.6,27582,0
+CRMT.US,D,20170127,000000,42.35,42.45,41.8,42.05,22755,0
+CRMT.US,D,20170130,000000,41.45,42.65,40.25,42.2,42385,0
+CRMT.US,D,20170131,000000,41.65,42.3,40.9,41.95,29905,0
+CRMT.US,D,20170201,000000,42.35,43.85,41.65,42.3,38069,0
+CRMT.US,D,20170202,000000,42.35,42.85,42.1,42.5,31049,0
+CRMT.US,D,20170203,000000,42.95,43,42.05,43,20448,0
+CRMT.US,D,20170206,000000,42.8,42.8,42.1,42.3,24318,0
+CRMT.US,D,20170207,000000,42.304,42.85,41.7,42.3,22075,0
+CRMT.US,D,20170208,000000,41.65,42,40.1,40.9,52402,0
+CRMT.US,D,20170209,000000,41.1,42.3,41.1,42.1,20812,0
+CRMT.US,D,20170210,000000,42.7,42.75,41.8,42.45,23893,0
+CRMT.US,D,20170213,000000,42.85,42.85,41.35,41.55,35403,0
+CRMT.US,D,20170214,000000,41.25,41.85,40.25,40.4,63135,0
+CRMT.US,D,20170215,000000,40.1,40.6,40.1,40.35,42977,0
+CRMT.US,D,20170216,000000,40.3,40.4,39.8,40,44182,0
+CRMT.US,D,20170217,000000,40,40,38.75,38.85,83011,0
+CRMT.US,D,20170221,000000,35.2,35.2,32,32.8,396745,0
+CRMT.US,D,20170222,000000,32.3,32.3,30.2,31.35,264855,0
+CRMT.US,D,20170223,000000,31.3,32.0518,30.85,31,139757,0
+CRMT.US,D,20170224,000000,30.6,31.95,30.5,31.85,87323,0
+CRMT.US,D,20170227,000000,31.85,32.35,31.4,32.2,97905,0
+CRMT.US,D,20170228,000000,32.05,32.2,31.75,31.85,91075,0
+CRMT.US,D,20170301,000000,32.35,33.1,32.23,33.05,119862,0
+CRMT.US,D,20170302,000000,33.05,33.55,32.55,33.2,70711,0
+CRMT.US,D,20170303,000000,33.25,33.25,32.05,32.75,108938,0
+CRMT.US,D,20170306,000000,32.5,33.6,32.1,33.2,88141,0
+CRMT.US,D,20170307,000000,33.2,33.7,32.65,33.55,101166,0
+CRMT.US,D,20170308,000000,33.85,33.85,32.85,32.9,114101,0
+CRMT.US,D,20170309,000000,32.8,33.4,32.55,32.6,83038,0
+CRMT.US,D,20170310,000000,32.8,33.9,32.75,33.75,56841,0
+CRMT.US,D,20170313,000000,33.7,34.25,33.3,34.2,65515,0
+CRMT.US,D,20170314,000000,34.2,34.35,32.6,34.05,94036,0
+CRMT.US,D,20170315,000000,34.25,34.6472,33.2,34.5,52576,0
+CRMT.US,D,20170316,000000,34.25,34.8152,34.25,34.45,63572,0
+CRMT.US,D,20170317,000000,34.6,34.7,33.75,34.4,76411,0
+CRMT.US,D,20170320,000000,34.45,34.45,33.5,33.65,68297,0
+CRMT.US,D,20170321,000000,33.95,34.25,31.8501,34.05,148677,0
+CRMT.US,D,20170322,000000,33.9,34.6,33.25,34.45,103373,0
+CRMT.US,D,20170323,000000,34.4,35.05,34,35,87557,0
+CRMT.US,D,20170324,000000,35.05,35.2,34.2,34.35,65292,0
+CRMT.US,D,20170327,000000,34.15,35.575,33.95,35.55,57167,0
+CRMT.US,D,20170328,000000,35.25,35.85,34.75,34.85,54754,0
+CRMT.US,D,20170329,000000,35,35.6499,34.95,35.05,36886,0
+CRMT.US,D,20170330,000000,35.15,36.6,34.8,36.55,62067,0
+CRMT.US,D,20170331,000000,36.7,36.8,36.25,36.45,94722,0
+CRMT.US,D,20170403,000000,36.45,36.5,35.6,35.85,138100,0
+CRMT.US,D,20170404,000000,35.4,35.6,34.3392,35.15,215382,0
+CRMT.US,D,20170405,000000,35.45,35.75,34.95,35.5,136234,0
+CRMT.US,D,20170406,000000,35.45,36.1,35,36.05,70167,0
+CRMT.US,D,20170407,000000,36,37.35,35.75,37.1,98342,0
+CRMT.US,D,20170410,000000,37.15,37.65,35.25,35.4,74742,0
+CRMT.US,D,20170411,000000,35.25,36.275,34.45,36,110157,0
+CRMT.US,D,20170412,000000,35.9,35.95,35.1,35.55,194018,0
+CRMT.US,D,20170413,000000,35.25,35.75,34.85,34.85,133223,0
+CRMT.US,D,20170417,000000,35.1,36.2,34.95,36.15,147280,0
+CRMT.US,D,20170418,000000,35.95,37.65,35.95,37.6,83635,0
+CRMT.US,D,20170419,000000,37.8,37.8,36.1,36.5,72217,0
+CRMT.US,D,20170420,000000,36.65,37.05,36.4,36.5,65164,0
+CRMT.US,D,20170421,000000,36.55,36.55,35.8,36,51241,0
+CRMT.US,D,20170424,000000,35,36.6,35,36.25,104413,0
+CRMT.US,D,20170425,000000,36.6,36.95,36.1,36.7,93859,0
+CRMT.US,D,20170426,000000,36.65,39.1,36.65,38.4,77708,0
+CRMT.US,D,20170427,000000,38.45,39.6,38.35,39.4,92761,0
+CRMT.US,D,20170428,000000,39.3,39.3,37.25,37.3,88374,0
+CRMT.US,D,20170501,000000,37.55,37.55,36.4,36.4,41410,0
+CRMT.US,D,20170502,000000,36.5,36.8,35.65,35.8,42596,0
+CRMT.US,D,20170503,000000,35.45,36.25,34.65,36.15,55512,0
+CRMT.US,D,20170504,000000,36.2,36.65,35.35,35.85,24423,0
+CRMT.US,D,20170505,000000,35.95,36.4,35.7,36.3,32492,0
+CRMT.US,D,20170508,000000,36.45,36.75,36.3,36.55,49585,0
+CRMT.US,D,20170509,000000,36.75,37.2,36.5,36.8,55760,0
+CRMT.US,D,20170510,000000,36.7,37.1,36.45,36.65,48529,0
+CRMT.US,D,20170511,000000,36.35,37.15,36.05,36.6,73294,0
+CRMT.US,D,20170512,000000,36.4,37,35.425,36.3,69118,0
+CRMT.US,D,20170515,000000,36.4,37,36.3,36.55,77566,0
+CRMT.US,D,20170516,000000,36.9,36.9,35.6,35.8,55026,0
+CRMT.US,D,20170517,000000,35.2,36.1,33.8,34.05,49276,0
+CRMT.US,D,20170518,000000,34.3,35.45,34.05,34.5,88524,0
+CRMT.US,D,20170519,000000,34.5,35.25,34.1,35,90661,0
+CRMT.US,D,20170522,000000,35,35.95,34.9205,35.1844,79226,0
+CRMT.US,D,20170523,000000,38.5,40.195,36.8,37.4,354221,0
+CRMT.US,D,20170524,000000,37.45,39.675,37.2,38.9,199938,0
+CRMT.US,D,20170525,000000,39.3,39.6,37.35,37.6,55210,0
+CRMT.US,D,20170526,000000,37.3,37.4,36.05,37.15,64413,0
+CRMT.US,D,20170530,000000,37.15,37.2,36.25,36.55,51633,0
+CRMT.US,D,20170531,000000,36.7,36.7,35.25,36.2,156395,0
+CRMT.US,D,20170601,000000,36.15,38.2,36.1,38.1,48943,0
+CRMT.US,D,20170602,000000,38.3,39.2,37.9,38.05,59807,0
+CRMT.US,D,20170605,000000,38.05,38.35,36.85,38.2,32705,0
+CRMT.US,D,20170606,000000,37.85,37.85,36.05,36.2,63694,0
+CRMT.US,D,20170607,000000,36.15,37.45,35.9,37.3,39716,0
+CRMT.US,D,20170608,000000,37.35,38.7,37.35,38.125,42153,0
+CRMT.US,D,20170609,000000,38.4,38.85,37.9,38.05,69112,0
+CRMT.US,D,20170612,000000,38.15,38.35,36.75,37.5,59394,0
+CRMT.US,D,20170613,000000,37.8,38.1,37.4,37.95,18717,0
+CRMT.US,D,20170614,000000,37.9,38,36.6,37.7,24628,0
+CRMT.US,D,20170615,000000,37.2,38,36.9,37.9,31950,0
+CRMT.US,D,20170616,000000,37.5,38.125,36.75,37.9,65606,0
+CRMT.US,D,20170619,000000,38.1,38.1,36.4,36.6,64650,0
+CRMT.US,D,20170620,000000,36.45,37.25,36.05,36.9,58658,0
+CRMT.US,D,20170621,000000,37.05,37.5,36.9,37,50094,0
+CRMT.US,D,20170622,000000,37.1,38.15,36.95,37.65,32913,0
+CRMT.US,D,20170623,000000,37.65,38,37.15,37.35,162425,0
+CRMT.US,D,20170626,000000,37.55,39.1,37.55,38.7,80913,0
+CRMT.US,D,20170627,000000,38.2,39.2,38.2,38.5,40275,0
+CRMT.US,D,20170628,000000,38.75,40.05,38.7,39.25,108203,0
+CRMT.US,D,20170629,000000,39.4,40.3,38.55,39.5,32578,0
+CRMT.US,D,20170630,000000,39.75,39.85,38.85,38.85,30214,0
+CRMT.US,D,20170703,000000,38.95,40.6,38.6,38.9,34958,0
+CRMT.US,D,20170705,000000,38.75,38.95,38.05,38.6,28268,0
+CRMT.US,D,20170706,000000,38.5,38.5,37.25,37.65,54198,0
+CRMT.US,D,20170707,000000,37.9,38.7,37.25,38.1,28255,0
+CRMT.US,D,20170710,000000,37.9,38.4,37.1,37.45,40830,0
+CRMT.US,D,20170711,000000,37,38.35,36.25,37.9,88162,0
+CRMT.US,D,20170712,000000,38,38.4,37.175,37.55,26551,0
+CRMT.US,D,20170713,000000,38,39.1,37.55,38.5,108600,0
+CRMT.US,D,20170714,000000,38.5,38.55,37.3,37.4,40181,0
+CRMT.US,D,20170717,000000,37.2,38.9,37.2,38.6,68204,0
+CRMT.US,D,20170718,000000,38.55,38.75,37.525,38.1,54605,0
+CRMT.US,D,20170719,000000,38.15,39.3,38.05,38.175,76170,0
+CRMT.US,D,20170720,000000,38.25,38.9,38,38.4,65212,0
+CRMT.US,D,20170721,000000,38.6,38.7,37.25,38.45,64641,0
+CRMT.US,D,20170724,000000,38.25,38.25,37.5,37.6,18613,0
+CRMT.US,D,20170725,000000,37.8,38.7,37.6,38.05,66747,0
+CRMT.US,D,20170726,000000,38,38.5,37.725,38.3,16106,0
+CRMT.US,D,20170727,000000,38.05,39.35,38,39.1,62336,0
+CRMT.US,D,20170728,000000,39.0679,39.3,38.55,39.2,13642,0
+CRMT.US,D,20170731,000000,40,40,38.5,39.25,25126,0
+CRMT.US,D,20170801,000000,38.85,39.5,38.55,39.4,34680,0
+CRMT.US,D,20170802,000000,39.4,39.7,38.25,38.25,21359,0
+CRMT.US,D,20170803,000000,38.2,38.35,37.075,37.3,34192,0
+CRMT.US,D,20170804,000000,37.4,38.25,37.395,38.15,21093,0
+CRMT.US,D,20170807,000000,37.85,38.35,37.7,38.15,12734,0
+CRMT.US,D,20170808,000000,38.25,39.2,38.15,38.55,22854,0
+CRMT.US,D,20170809,000000,38.7,38.7,37.8995,38.1,15381,0
+CRMT.US,D,20170810,000000,38.05,38.05,37.15,37.4,14907,0
+CRMT.US,D,20170811,000000,37.3,38.15,37.025,37.45,15011,0
+CRMT.US,D,20170814,000000,37.6,38.45,37.6,38.45,13668,0
+CRMT.US,D,20170815,000000,38.25,38.25,37.4,37.55,21756,0
+CRMT.US,D,20170816,000000,37.7,38.05,37.075,37.55,23811,0
+CRMT.US,D,20170817,000000,37.55,37.6,36.6,36.9,48334,0
+CRMT.US,D,20170818,000000,33.05,38.6,33.05,38.2001,74064,0
+CRMT.US,D,20170821,000000,38.35,39.675,38.35,38.9,42217,0
+CRMT.US,D,20170822,000000,39.15,40.45,39.1,39.4,44560,0
+CRMT.US,D,20170823,000000,39.1,39.1,37.55,37.65,26513,0
+CRMT.US,D,20170824,000000,38.15,38.2,36.75,36.9,36059,0
+CRMT.US,D,20170825,000000,36.5,37.8,36.5,36.9,47557,0
+CRMT.US,D,20170828,000000,37,37.75,36.5,37.15,87961,0
+CRMT.US,D,20170829,000000,36.9,39.35,36.6,38.6,87315,0
+CRMT.US,D,20170830,000000,38.551,39.05,38.5,38.775,45525,0
+CRMT.US,D,20170831,000000,38.95,40.15,38.2,38.4,71813,0
+CRMT.US,D,20170901,000000,37.6,39.5,37.6,39.45,48492,0
+CRMT.US,D,20170905,000000,39.3,39.8,38.8,39.4,51147,0
+CRMT.US,D,20170906,000000,39.4,39.75,38.65,38.65,152771,0
+CRMT.US,D,20170907,000000,38.85,39.55,38.75,38.85,53418,0
+CRMT.US,D,20170908,000000,38.45,39.75,38.45,38.9,46783,0
+CRMT.US,D,20170911,000000,39.25,39.45,38.8,39.05,50894,0
+CRMT.US,D,20170912,000000,39.25,40.025,39.2,39.7,67713,0
+CRMT.US,D,20170913,000000,39.85,41.1,39.85,40.5,39034,0
+CRMT.US,D,20170914,000000,40.4,41.2,40.25,40.8,48500,0
+CRMT.US,D,20170915,000000,40.65,41.25,40.6,40.8,71712,0
+CRMT.US,D,20170918,000000,40.75,41,40.6,40.75,50901,0
+CRMT.US,D,20170919,000000,40.75,41.05,40.2,40.85,42927,0
+CRMT.US,D,20170920,000000,40.7,41.1,39.925,40.8,68361,0
+CRMT.US,D,20170921,000000,40.9,41.15,40.45,40.5,47229,0
+CRMT.US,D,20170922,000000,40.55,41,40.3,40.85,57762,0
+CRMT.US,D,20170925,000000,39.575,42.025,39.575,41.4,59083,0
+CRMT.US,D,20170926,000000,41.35,41.7,41.1,41.4,79452,0
+CRMT.US,D,20170927,000000,41.8,41.9,41,41.6,96926,0
+CRMT.US,D,20170928,000000,41.35,42.8,41.3,42.35,110040,0
+CRMT.US,D,20170929,000000,42.5,42.5,41.05,41.125,56778,0
+CRMT.US,D,20171002,000000,40.65,41.6,40.65,41,159369,0
+CRMT.US,D,20171003,000000,41.3,42.75,41.05,41.25,105820,0
+CRMT.US,D,20171004,000000,41.45,42.55,41.35,42.5,73390,0
+CRMT.US,D,20171005,000000,42.55,42.8,41.85,41.9,53971,0
+CRMT.US,D,20171006,000000,41.9,42.6,41.7,41.75,46755,0
+CRMT.US,D,20171009,000000,41.95,42.15,41.75,41.9,32559,0
+CRMT.US,D,20171010,000000,42.15,42.275,41.85,42,58997,0
+CRMT.US,D,20171011,000000,42.15,42.725,41.651,42.1,95739,0
+CRMT.US,D,20171012,000000,42.15,42.45,41.55,42.05,65361,0
+CRMT.US,D,20171013,000000,42.25,42.75,41.75,42,39855,0
+CRMT.US,D,20171016,000000,41.95,42.75,41.25,41.95,44223,0
+CRMT.US,D,20171017,000000,42.1,42.2,41.65,41.75,29374,0
+CRMT.US,D,20171018,000000,41.6,42.35,41.475,42.05,37841,0
+CRMT.US,D,20171019,000000,41.95,42.45,41.65,42,35453,0
+CRMT.US,D,20171020,000000,42.4,43.05,41.95,42.65,31705,0
+CRMT.US,D,20171023,000000,42.65,43.05,42.45,42.7,25926,0
+CRMT.US,D,20171024,000000,42.85,43.4,42.75,42.9,27297,0
+CRMT.US,D,20171025,000000,42.85,43.25,42.4,43.05,27296,0
+CRMT.US,D,20171026,000000,43.1,44,43.1,43.45,34478,0
+CRMT.US,D,20171027,000000,43.3,43.7,42.85,43.6,54867,0
+CRMT.US,D,20171030,000000,43.4,43.45,42.4,42.8,44804,0
+CRMT.US,D,20171031,000000,42.85,43.2,42.55,42.85,31845,0
+CRMT.US,D,20171101,000000,43.3,43.3,41.65,41.75,39465,0
+CRMT.US,D,20171102,000000,41.95,42.1,40.2125,41.9,40901,0
+CRMT.US,D,20171103,000000,42,42.25,41.65,41.75,23287,0
+CRMT.US,D,20171106,000000,41.8,42.25,41.75,42,35247,0
+CRMT.US,D,20171107,000000,42.15,42.15,40.6,41,40310,0
+CRMT.US,D,20171108,000000,40.95,41.6,40.6,41.45,33646,0
+CRMT.US,D,20171109,000000,41.4,42.225,41.3,41.65,27056,0
+CRMT.US,D,20171110,000000,41.65,42.75,41.55,42.4,36752,0
+CRMT.US,D,20171113,000000,42.35,43.2,42.2,43.05,40943,0
+CRMT.US,D,20171114,000000,43.05,43.65,42.95,43.35,62944,0
+CRMT.US,D,20171115,000000,43.25,44.1,42.35,43,52666,0
+CRMT.US,D,20171116,000000,43.35,44.4,42.25,43.75,75178,0
+CRMT.US,D,20171117,000000,42.5,48.95,42.4,47.85,168754,0
+CRMT.US,D,20171120,000000,48.3,49.4,46.5,46.95,83847,0
+CRMT.US,D,20171121,000000,47.1,48.245,47,47.5,131189,0
+CRMT.US,D,20171122,000000,47.7,48,46.05,46.35,32770,0
+CRMT.US,D,20171124,000000,46.55,47.35,46.1,46.4,10842,0
+CRMT.US,D,20171127,000000,46.6,47.45,46.15,46.45,28678,0
+CRMT.US,D,20171128,000000,46.5,47.425,46.3,47.25,36126,0
+CRMT.US,D,20171129,000000,47.35,48.45,47.35,47.7,91428,0
+CRMT.US,D,20171130,000000,47.75,48.4,46.15,46.45,35420,0
+CRMT.US,D,20171201,000000,46.5,46.85,44.85,45.8,77291,0
+CRMT.US,D,20171204,000000,46.2,47,45.9,46.1,34805,0
+CRMT.US,D,20171205,000000,46.3,46.65,45.35,46.05,30755,0
+CRMT.US,D,20171206,000000,46.05,46.3,45.35,45.75,24223,0
+CRMT.US,D,20171207,000000,45.75,45.95,45.45,45.75,10269,0
+CRMT.US,D,20171208,000000,46,46,44.4,44.4,31198,0
+CRMT.US,D,20171211,000000,44.6,45.6,43.45,45.05,48384,0
+CRMT.US,D,20171212,000000,45.15,45.25,44.175,44.45,37040,0
+CRMT.US,D,20171213,000000,44.45,45.075,43.95,44.35,35516,0
+CRMT.US,D,20171214,000000,44.65,44.65,43.6,43.85,69241,0
+CRMT.US,D,20171215,000000,43.85,45.4,43.4,45.15,86590,0
+CRMT.US,D,20171218,000000,45.65,46,43.95,45.75,33406,0
+CRMT.US,D,20171219,000000,45.85,46.5,45.1,45.7,53469,0
+CRMT.US,D,20171220,000000,46,46.825,45,45.6,31471,0
+CRMT.US,D,20171221,000000,45.3,45.85,45.25,45.55,30719,0
+CRMT.US,D,20171222,000000,45.7,45.7,44.95,45.15,26289,0
+CRMT.US,D,20171226,000000,45.25,45.65,45,45.15,23613,0
+CRMT.US,D,20171227,000000,45.2,46.5,45,45,21040,0
+CRMT.US,D,20171228,000000,45.05,45.5,44.85,45.2,31415,0
+CRMT.US,D,20171229,000000,44.8,44.975,44.5,44.65,38333,0
+CRMT.US,D,20180102,000000,44.75,45.5,44,44.15,45708,0
+CRMT.US,D,20180103,000000,44.1,45.975,44.1,45.35,54271,0
+CRMT.US,D,20180104,000000,45.6,45.6,44.5,44.9,26574,0
+CRMT.US,D,20180105,000000,44.9,44.9,43.85,44.05,46695,0
+CRMT.US,D,20180108,000000,44,46.1,43.2874,45.65,89726,0
+CRMT.US,D,20180109,000000,45.65,45.65,44.175,44.9,21058,0
+CRMT.US,D,20180110,000000,45.05,45.8,44.1,45.35,24075,0
+CRMT.US,D,20180111,000000,45.65,47.75,45.15,47.4,153176,0
+CRMT.US,D,20180112,000000,47.55,47.55,46.5,47.2,20618,0
+CRMT.US,D,20180116,000000,47.45,48.38,46.2934,46.55,30112,0
+CRMT.US,D,20180117,000000,46.8,49.05,46.4,47.15,36509,0
+CRMT.US,D,20180118,000000,47.1,47.7,46.325,46.6,29990,0
+CRMT.US,D,20180119,000000,46.9,47.3499,46.4,46.85,15288,0
+CRMT.US,D,20180122,000000,46.85,47.3,46.3,47.15,12780,0
+CRMT.US,D,20180123,000000,46.95,49.2,46,46.85,18426,0
+CRMT.US,D,20180124,000000,46.9,47.6,46.05,46.65,28126,0
+CRMT.US,D,20180125,000000,46.85,47.6999,46.25,47.4,23589,0
+CRMT.US,D,20180126,000000,47.5,47.5,46.275,46.95,18999,0
+CRMT.US,D,20180129,000000,46.6,46.6,45.85,45.85,28045,0
+CRMT.US,D,20180130,000000,45.4,45.95,45,45.6,55650,0
+CRMT.US,D,20180131,000000,45.65,46.775,45,46.1,59805,0
+CRMT.US,D,20180201,000000,46.25,46.25,45,45.2,22580,0
+CRMT.US,D,20180202,000000,44.95,45.1,44.4,44.6,25347,0
+CRMT.US,D,20180205,000000,44.1,44.65,43,43.25,42741,0
+CRMT.US,D,20180206,000000,42.5,44.7,42.2,44.1,42841,0
+CRMT.US,D,20180207,000000,44.15,46.6999,43.4,44.3,30358,0
+CRMT.US,D,20180208,000000,44.5,45.05,43.906,44.2,33109,0
+CRMT.US,D,20180209,000000,44.65,46,43.601,45.25,40462,0
+CRMT.US,D,20180212,000000,45.6,45.6,44.05,45.075,29708,0
+CRMT.US,D,20180213,000000,45.05,45.45,44.05,44.9,21829,0
+CRMT.US,D,20180214,000000,44.5,45.5,44.45,45.1,19372,0
+CRMT.US,D,20180215,000000,45.3,45.8,44.95,45.65,13094,0
+CRMT.US,D,20180216,000000,45.4,46.65,45.4,46.1,41079,0
+CRMT.US,D,20180220,000000,46.4,48.35,46.4,48,100845,0
+CRMT.US,D,20180221,000000,48.35,49.625,48.35,48.8,47785,0
+CRMT.US,D,20180222,000000,48.4,49.9,48,49.7,62528,0
+CRMT.US,D,20180223,000000,49.95,51.45,49.4,51.35,45860,0
+CRMT.US,D,20180226,000000,51.35,51.65,50.05,50.15,39201,0
+CRMT.US,D,20180227,000000,50.1,50.8,49.45,49.5,41439,0
+CRMT.US,D,20180228,000000,49.65,50,48.65,48.7,49524,0
+CRMT.US,D,20180301,000000,48.45,49.575,48.15,49.25,31509,0
+CRMT.US,D,20180302,000000,48.65,49.55,47.5878,49.1,23350,0
+CRMT.US,D,20180305,000000,48.9,50.15,48.675,49.825,47772,0
+CRMT.US,D,20180306,000000,49.9,50.95,49.3,50.3,79779,0
+CRMT.US,D,20180307,000000,50,50.5,49.65,49.8,27406,0
+CRMT.US,D,20180308,000000,50.05,50.15,49.251,49.6,37368,0
+CRMT.US,D,20180309,000000,49.95,50.6,49.3,50.15,35315,0
+CRMT.US,D,20180312,000000,50.15,50.5,49.55,50.2,68456,0
+CRMT.US,D,20180313,000000,50.25,50.6,49.8,49.95,16188,0
+CRMT.US,D,20180314,000000,50.05,50.2,49.6,49.85,25105,0
+CRMT.US,D,20180315,000000,50,50.45,49.35,49.75,27493,0
+CRMT.US,D,20180316,000000,49.95,51,49.65,50.75,84138,0
+CRMT.US,D,20180319,000000,50.55,50.55,49.85,50.25,22904,0
+CRMT.US,D,20180320,000000,50.3,50.6,49.25,50,40671,0
+CRMT.US,D,20180321,000000,50,50.35,49.6,49.8,41635,0
+CRMT.US,D,20180322,000000,49.45,50,48.87,49.65,42646,0
+CRMT.US,D,20180323,000000,49.8,50.15,49.0501,49.3,36568,0
+CRMT.US,D,20180326,000000,49.9,51,48.95,50.15,28084,0
+CRMT.US,D,20180327,000000,50.15,50.775,49.95,50,19981,0
+CRMT.US,D,20180328,000000,49.95,50.85,49.95,50.45,18058,0
+CRMT.US,D,20180329,000000,50.6,51.45,50.4,50.45,24732,0
+CRMT.US,D,20180402,000000,50.5,50.7,48.7,49.45,33610,0
+CRMT.US,D,20180403,000000,49.65,50.7,48.9,50.1,46016,0
+CRMT.US,D,20180404,000000,51.1,52.35,50,52.2,34392,0
+CRMT.US,D,20180405,000000,52.45,52.45,50.6,51.15,58876,0
+CRMT.US,D,20180406,000000,50.95,51.4,49.75,50.3,60974,0
+CRMT.US,D,20180409,000000,50.7,51.55,49.6,49.6,49802,0
+CRMT.US,D,20180410,000000,50,50.3,49.4,49.8,29324,0
+CRMT.US,D,20180411,000000,50.55,50.65,49.45,50.55,45429,0
+CRMT.US,D,20180412,000000,50.9,51.75,50,50.3,39449,0
+CRMT.US,D,20180413,000000,50.6,50.8,49.8,50.4,13615,0
+CRMT.US,D,20180416,000000,50.6,51.3325,50.35,50.8,16461,0
+CRMT.US,D,20180417,000000,51.1,51.5,50.65,51.15,13906,0
+CRMT.US,D,20180418,000000,51.3,51.9,51.3,51.45,25737,0
+CRMT.US,D,20180419,000000,51.3,51.8,51.3,51.5,25919,0
+CRMT.US,D,20180420,000000,51.45,52.2,51.45,52.1,27876,0
+CRMT.US,D,20180423,000000,52.1,52.9,51.5,52.4,21562,0
+CRMT.US,D,20180424,000000,52.5,53.35,52.05,53.1,21995,0
+CRMT.US,D,20180425,000000,53.1,53.85,53.1,53.45,24513,0
+CRMT.US,D,20180426,000000,53.6,54.25,52.75,52.85,38349,0
+CRMT.US,D,20180427,000000,52.95,53.25,52.35,52.7,18590,0
+CRMT.US,D,20180430,000000,52.85,53.45,52.55,53.3,27693,0
+CRMT.US,D,20180501,000000,53.35,53.95,52.7,53.6,25477,0
+CRMT.US,D,20180502,000000,53.6,53.95,53.4,53.6,14727,0
+CRMT.US,D,20180503,000000,53.45,53.45,52.2,52.5,16599,0
+CRMT.US,D,20180504,000000,52.4,53.75,52.2,53.2,17430,0
+CRMT.US,D,20180507,000000,53.25,54.55,52.7249,53.95,16357,0
+CRMT.US,D,20180508,000000,53.9,55,53.9,54.85,14221,0
+CRMT.US,D,20180509,000000,55.15,56.8,54.35,55.1,20160,0
+CRMT.US,D,20180510,000000,55.1,55.7,54.9,55.25,13039,0
+CRMT.US,D,20180511,000000,55.2,55.525,54.05,54.05,20177,0
+CRMT.US,D,20180514,000000,54.15,54.4,53.8,53.85,15912,0
+CRMT.US,D,20180515,000000,53.8,54.3,52.75,53.65,18525,0
+CRMT.US,D,20180516,000000,53.9,54.6,53.8,54.4,13854,0
+CRMT.US,D,20180517,000000,54.5,55.05,54.45,54.65,16938,0
+CRMT.US,D,20180518,000000,55.1,55.1,53.6,54.6,51397,0
+CRMT.US,D,20180521,000000,54.8,55.75,54.55,54.7,50091,0
+CRMT.US,D,20180522,000000,56.2,64.65,55.7282,62.65,418556,0
+CRMT.US,D,20180523,000000,63.5,64.15,62.65,64,123389,0
+CRMT.US,D,20180524,000000,64.05,66.1,62.1,64.85,135938,0
+CRMT.US,D,20180525,000000,64.8,66.2,64.1,64.65,71930,0
+CRMT.US,D,20180529,000000,64.75,65.9,63.5,65,63226,0
+CRMT.US,D,20180530,000000,65.1,65.25,63.5001,63.7,47119,0
+CRMT.US,D,20180531,000000,63.75,63.8,61.9,62.4,48818,0
+CRMT.US,D,20180601,000000,62.6,63.2,62.114,62.9,55704,0
+CRMT.US,D,20180604,000000,63.25,64.9,63.25,64.75,37002,0
+CRMT.US,D,20180605,000000,65,65,64,65,47114,0
+CRMT.US,D,20180606,000000,65,65,63.7,64.8,42614,0
+CRMT.US,D,20180607,000000,64.8,65,64.15,64.75,38696,0
+CRMT.US,D,20180608,000000,64.55,65,64.5,64.85,37066,0
+CRMT.US,D,20180611,000000,65,65,64.15,64.9,42211,0
+CRMT.US,D,20180612,000000,65,65,63.85,64.25,31956,0
+CRMT.US,D,20180613,000000,64.3,64.6,63.2,64.05,32244,0
+CRMT.US,D,20180614,000000,64.1,64.4499,63.15,63.6,43160,0
+CRMT.US,D,20180615,000000,63.5,65,63.25,64.9,98953,0
+CRMT.US,D,20180618,000000,64.9,67.1,64.15,66.75,56036,0
+CRMT.US,D,20180619,000000,66.55,67.95,66.15,67.75,36061,0
+CRMT.US,D,20180620,000000,67.65,67.75,66.8,67.4,43883,0
+CRMT.US,D,20180621,000000,67.6,68.2,66.1,66.35,52186,0
+CRMT.US,D,20180622,000000,66.7,66.8,64.54,65.15,181827,0
+CRMT.US,D,20180625,000000,65.45,65.45,63.1,64,140226,0
+CRMT.US,D,20180626,000000,64.05,67.85,63.7,63.85,111579,0
+CRMT.US,D,20180627,000000,64.1,64.4728,62.45,62.55,73965,0
+CRMT.US,D,20180628,000000,62.3,65.0086,62.3,63.4,35829,0
+CRMT.US,D,20180629,000000,63.6,63.6,61.7,61.9,44209,0
+CRMT.US,D,20180702,000000,61.7,63.55,60.55,62.95,63346,0
+CRMT.US,D,20180703,000000,63.05,64.7,63.05,63.85,21247,0
+CRMT.US,D,20180705,000000,64.05,64.8,63.1,64.45,39753,0
+CRMT.US,D,20180706,000000,64.5,64.95,63.95,64.2,29850,0
+CRMT.US,D,20180709,000000,64.45,66.5,63.5,64.5,34459,0
+CRMT.US,D,20180710,000000,64.55,65.3,62.85,63.35,68664,0
+CRMT.US,D,20180711,000000,63,64.3,62.05,63.85,47238,0
+CRMT.US,D,20180712,000000,64.1,64.7,63.15,63.7,38323,0
+CRMT.US,D,20180713,000000,63.95,64.25,62.5,62.7,50562,0
+CRMT.US,D,20180716,000000,62.7,62.85,61.9,62.8,35113,0
+CRMT.US,D,20180717,000000,62.85,63.9,62.65,63.4,22628,0
+CRMT.US,D,20180718,000000,63.5,63.85,62.4,63.65,26995,0
+CRMT.US,D,20180719,000000,63.7,65.4,63.2,63.4,108397,0
+CRMT.US,D,20180720,000000,63.5,64.95,63.45,64.5,48819,0
+CRMT.US,D,20180723,000000,64.2,64.55,63.4,63.9,49218,0
+CRMT.US,D,20180724,000000,63.9,64.6,63.75,64.25,47962,0
+CRMT.US,D,20180725,000000,64.35,64.8,63.55,64.55,48484,0
+CRMT.US,D,20180726,000000,64.65,65.8187,63.75,64.25,25917,0
+CRMT.US,D,20180727,000000,64.25,64.7,62.4175,62.55,34233,0
+CRMT.US,D,20180730,000000,62.5,63.6,62.45,63.4,30720,0
+CRMT.US,D,20180731,000000,63.35,64.45,62.85,64,22165,0
+CRMT.US,D,20180801,000000,64.05,64.625,63.2,64.2,36936,0
+CRMT.US,D,20180802,000000,63.9,64.75,63.45,63.65,18466,0
+CRMT.US,D,20180803,000000,63.8,63.8,62.8,63.6,26214,0
+CRMT.US,D,20180806,000000,63.6,64.75,63,64.7,17476,0
+CRMT.US,D,20180807,000000,64.15,65.65,64.15,65.55,17469,0
+CRMT.US,D,20180808,000000,65.4,65.825,64.85,65.45,41136,0
+CRMT.US,D,20180809,000000,65.4,66.9,64.85,65.5,36009,0
+CRMT.US,D,20180810,000000,65.5,66.7,64.85,65.55,30830,0
+CRMT.US,D,20180813,000000,65.55,68.05,64.05,64.65,36698,0
+CRMT.US,D,20180814,000000,64.75,66.35,64.15,65.2,76830,0
+CRMT.US,D,20180815,000000,64.75,65.65,63.6,64.95,65471,0
+CRMT.US,D,20180816,000000,65.75,67.45,65.1,67,84465,0
+CRMT.US,D,20180817,000000,74.9,81.95,74.9,81.55,293557,0
+CRMT.US,D,20180820,000000,86.05,89.8499,78,80.1,312251,0
+CRMT.US,D,20180821,000000,80.3,85.55,80.3,84.5,140229,0
+CRMT.US,D,20180822,000000,84.65,86,82.0465,83.35,101361,0
+CRMT.US,D,20180823,000000,83.05,84.45,82.2652,83,82924,0
+CRMT.US,D,20180824,000000,83.3,84.25,82.5,84.05,93610,0
+CRMT.US,D,20180827,000000,84.75,86.2365,81.55,82.45,105367,0
+CRMT.US,D,20180828,000000,82.55,84.4375,82.225,83,71879,0
+CRMT.US,D,20180829,000000,83.6,84.2,82.85,83.35,46550,0
+CRMT.US,D,20180830,000000,83.4,84.05,81.751,82.35,40141,0
+CRMT.US,D,20180831,000000,82.6,83.9,82.6,83.45,59681,0
+CRMT.US,D,20180904,000000,83.8,84.4852,82.15,82.65,70335,0
+CRMT.US,D,20180905,000000,82.4,83.8,81.35,82.05,84984,0
+CRMT.US,D,20180906,000000,82.6,85.65,82.15,84.85,87450,0
+CRMT.US,D,20180907,000000,84.55,86.5,82.3,82.75,87599,0
+CRMT.US,D,20180910,000000,82.85,84.25,82.75,83.15,49437,0
+CRMT.US,D,20180911,000000,83,84.7,82.8197,84.1,48999,0
+CRMT.US,D,20180912,000000,83.95,84.35,82.612,83,79795,0
+CRMT.US,D,20180913,000000,83.05,83.65,82.25,82.45,38531,0
+CRMT.US,D,20180914,000000,82.5,83.35,82.1,82.65,45524,0
+CRMT.US,D,20180917,000000,83,83.25,82.3501,83.05,90313,0
+CRMT.US,D,20180918,000000,83.15,83.45,80.1,80.15,77269,0
+CRMT.US,D,20180919,000000,80.05,81.05,78.15,79.15,136674,0
+CRMT.US,D,20180920,000000,79.2,81.25,79.2,80.5,54005,0
+CRMT.US,D,20180921,000000,80.45,80.8502,77.75,77.75,199051,0
+CRMT.US,D,20180924,000000,76.75,79.85,74.25,79.4,98875,0
+CRMT.US,D,20180925,000000,79.7,80.25,78.55,78.9,83300,0
+CRMT.US,D,20180926,000000,79,79.95,78.55,78.65,45752,0
+CRMT.US,D,20180927,000000,78.6,80.25,77.0001,78.35,39639,0
+CRMT.US,D,20180928,000000,77.85,78.95,77.25,78.2,97102,0
+CRMT.US,D,20181001,000000,78.76,80.29,78.35,79.82,85355,0
+CRMT.US,D,20181002,000000,79.82,79.82,75.3,76.18,76903,0
+CRMT.US,D,20181003,000000,76.37,77.98,76.22,77.52,53528,0
+CRMT.US,D,20181004,000000,77.61,77.83,76.25,76.89,63811,0
+CRMT.US,D,20181005,000000,76.97,77,75.47,75.65,71950,0
+CRMT.US,D,20181008,000000,75.6,77.4205,75.25,76.01,69148,0
+CRMT.US,D,20181009,000000,76,76.5916,73.48,74.12,65882,0
+CRMT.US,D,20181010,000000,73.95,74.57,72.17,72.39,62839,0
+CRMT.US,D,20181011,000000,72.36,74.39,70.48,71.45,66025,0
+CRMT.US,D,20181012,000000,72.55,74.1629,70.68,71.58,58857,0
+CRMT.US,D,20181015,000000,71.58,73.41,70.49,72.83,74807,0
+CRMT.US,D,20181016,000000,73.35,74.5,71.615,74.2,48818,0
+CRMT.US,D,20181017,000000,74.2,74.2,71.04,72.73,73976,0
+CRMT.US,D,20181018,000000,72.49,72.64,71.1309,71.69,38807,0
+CRMT.US,D,20181019,000000,71.72,72.8,71.03,71.3,26616,0
+CRMT.US,D,20181022,000000,71.46,72.87,71.35,72.28,24048,0
+CRMT.US,D,20181023,000000,71.47,74.13,71.08,73.38,66485,0
+CRMT.US,D,20181024,000000,73.39,74.67,70.57,70.79,42493,0
+CRMT.US,D,20181025,000000,70.94,73.11,70.94,71.69,34680,0
+CRMT.US,D,20181026,000000,71.03,73.67,71.03,72.51,35873,0
+CRMT.US,D,20181029,000000,73.05,74.28,71.15,71.63,44482,0
+CRMT.US,D,20181030,000000,71.49,73.9,71.05,73.35,43185,0
+CRMT.US,D,20181031,000000,74.11,75.52,73.49,74.9,67650,0
+CRMT.US,D,20181101,000000,74.91,75.74,73.95,75.24,42382,0
+CRMT.US,D,20181102,000000,75.64,78.98,74.9,77.14,189479,0
+CRMT.US,D,20181105,000000,77.45,77.85,75.87,77.18,120395,0
+CRMT.US,D,20181106,000000,77.08,78.23,76.11,77.37,76532,0
+CRMT.US,D,20181107,000000,77.71,77.71,75.76,76.52,63412,0
+CRMT.US,D,20181108,000000,76.27,78.03,76.195,76.79,37938,0
+CRMT.US,D,20181109,000000,76.4,77.49,74.2,75.47,37876,0
+CRMT.US,D,20181112,000000,75.2,75.6,73.49,73.93,69559,0
+CRMT.US,D,20181113,000000,74.02,75.93,73.16,73.69,66742,0
+CRMT.US,D,20181114,000000,73.93,75.6532,71.79,72.17,159529,0
+CRMT.US,D,20181115,000000,71.95,73.99,69.54,72,162071,0
+CRMT.US,D,20181116,000000,76,84.98,74,83.98,251860,0
+CRMT.US,D,20181119,000000,83,85.18,72.14,83.46,301042,0
+CRMT.US,D,20181120,000000,82.12,82.12,73.46,74.11,302480,0
+CRMT.US,D,20181121,000000,74.79,74.79,73.08,73.28,78146,0
+CRMT.US,D,20181123,000000,72.71,73.1605,70.29,70.7,58527,0
+CRMT.US,D,20181126,000000,71.19,73,69.21,72.5,95373,0
+CRMT.US,D,20181127,000000,71.82,73.48,71.82,73.19,69567,0
+CRMT.US,D,20181128,000000,73.17,76.47,72.675,75.79,119912,0
+CRMT.US,D,20181129,000000,75.61,76.56,75,75.29,67978,0
+CRMT.US,D,20181130,000000,74.92,75.37,73.95,74.21,113048,0
+CRMT.US,D,20181203,000000,75.05,75.05,72.91,73.62,63247,0
+CRMT.US,D,20181204,000000,73.48,74.2475,71.16,72.21,89605,0
+CRMT.US,D,20181206,000000,72.04,72.04,70,72,76361,0
+CRMT.US,D,20181207,000000,71.61,71.61,66.76,68.15,97146,0
+CRMT.US,D,20181210,000000,67.59,69.02,66.93,67.69,43255,0
+CRMT.US,D,20181211,000000,68.15,70.475,66.26,67.15,45580,0
+CRMT.US,D,20181212,000000,68.95,73.635,68.195,71.43,131282,0
+CRMT.US,D,20181213,000000,71.14,73.15,70.72,70.89,48983,0
+CRMT.US,D,20181214,000000,70.64,73,69.77,70.61,54093,0
+CRMT.US,D,20181217,000000,70.23,73.8,70.23,71.7,128023,0
+CRMT.US,D,20181218,000000,72.27,73.41,71.07,71.91,88742,0
+CRMT.US,D,20181219,000000,71.9,73.46,69.76,70.75,101821,0
+CRMT.US,D,20181220,000000,70.64,74.23,69.685,71.76,111811,0
+CRMT.US,D,20181221,000000,71.53,73.61,69.73,71.56,180866,0
+CRMT.US,D,20181224,000000,71.49,72.34,68.99,71.35,43615,0
+CRMT.US,D,20181226,000000,71.35,76.16,70.95,75.54,65590,0
+CRMT.US,D,20181227,000000,73.68,74.295,68.095,69.97,101763,0
+CRMT.US,D,20181228,000000,70.69,73.03,68.595,70.46,91856,0
+CRMT.US,D,20181231,000000,70.56,72.99,69.9,72.45,59273,0
+CRMT.US,D,20190102,000000,71.36,73.1399,70.65,72.16,51842,0
+CRMT.US,D,20190103,000000,71.57,71.89,69.38,70.89,56205,0
+CRMT.US,D,20190104,000000,71.63,71.63,70.02,70.96,38358,0
+CRMT.US,D,20190107,000000,71.36,73.47,70.77,72.27,133798,0
+CRMT.US,D,20190108,000000,72.93,74.14,70.96,72.59,112159,0
+CRMT.US,D,20190109,000000,72.99,73.51,70.92,71.26,67493,0
+CRMT.US,D,20190110,000000,70.77,71.61,68.07,70.55,78202,0
+CRMT.US,D,20190111,000000,70.56,71.21,68.906,70.04,55013,0
+CRMT.US,D,20190114,000000,69.86,71.12,69.005,69.02,53700,0
+CRMT.US,D,20190115,000000,68.92,69.75,67.8525,68.77,106270,0
+CRMT.US,D,20190116,000000,68.78,69.68,68.08,68.81,59507,0
+CRMT.US,D,20190117,000000,68.5,71.3,68.5,70.19,81618,0
+CRMT.US,D,20190118,000000,70.18,72.17,69.77,71.45,76974,0
+CRMT.US,D,20190122,000000,71.33,72.77,70.4223,71.61,89323,0
+CRMT.US,D,20190123,000000,71.94,72.88,71.21,71.43,58748,0
+CRMT.US,D,20190124,000000,71.35,74.48,71.27,71.51,71691,0
+CRMT.US,D,20190125,000000,72.01,72.5552,71.06,71.48,52610,0
+CRMT.US,D,20190128,000000,70.73,71.44,70,70.47,38819,0
+CRMT.US,D,20190129,000000,70.6,70.6,68.49,69.41,67992,0
+CRMT.US,D,20190130,000000,69.6,71.2,69.11,69.66,58025,0
+CRMT.US,D,20190131,000000,69.64,71.145,69.02,69.96,58858,0
+CRMT.US,D,20190201,000000,69.95,70.55,68.65,69.1,63488,0
+CRMT.US,D,20190204,000000,69.12,70.11,67.61,69.92,75932,0
+CRMT.US,D,20190205,000000,69.99,70.9,68.46,70.77,72662,0
+CRMT.US,D,20190206,000000,70.78,72.595,70.11,71.15,42472,0
+CRMT.US,D,20190207,000000,71.14,72.72,70.86,71.8,120040,0
+CRMT.US,D,20190208,000000,71.62,72.505,71.02,72.26,86292,0
+CRMT.US,D,20190211,000000,72.25,77.02,71.94,76.9,72962,0
+CRMT.US,D,20190212,000000,77.02,78.83,77.005,78.31,119216,0
+CRMT.US,D,20190213,000000,78.43,79.17,77.9331,79.17,61611,0
+CRMT.US,D,20190214,000000,79.56,80.86,79.4,80.01,80930,0
+CRMT.US,D,20190215,000000,80.02,83.72,79.95,82.14,138240,0
+CRMT.US,D,20190219,000000,82.4,83,80.02,82.2,239360,0
+CRMT.US,D,20190220,000000,84,88.41,82.24,84.91,218153,0
+CRMT.US,D,20190221,000000,85.4,85.92,84.36,84.55,158156,0
+CRMT.US,D,20190222,000000,84.56,86.34,84.56,85.93,94663,0
+CRMT.US,D,20190225,000000,86,86.4,83.1,83.26,104151,0
+CRMT.US,D,20190226,000000,83.61,85.11,81.37,82.2,194880,0
+CRMT.US,D,20190227,000000,82.38,83.84,82.18,82.45,141438,0
+CRMT.US,D,20190228,000000,82.5,83.12,80.81,81.6,170428,0
+CRMT.US,D,20190301,000000,81.85,83.26,81.28,83.04,87912,0
+CRMT.US,D,20190304,000000,83.6,83.95,81.75,83.43,148482,0
+CRMT.US,D,20190305,000000,83.83,84.03,82.99,83.18,85123,0
+CRMT.US,D,20190306,000000,83.08,83.4,81.19,82.15,101217,0
+CRMT.US,D,20190307,000000,81.8,82.73,80.75,81.32,76914,0
+CRMT.US,D,20190308,000000,80.88,81.95,80.45,80.67,75290,0
+CRMT.US,D,20190311,000000,80.97,82.945,80.4,82.1,125285,0
+CRMT.US,D,20190312,000000,82.11,82.57,81.43,81.85,55873,0
+CRMT.US,D,20190313,000000,82.2,83.3559,81.55,82.76,65627,0
+CRMT.US,D,20190314,000000,82.53,83.72,82.3,83.44,75762,0
+CRMT.US,D,20190315,000000,84.38,84.94,83.51,83.6,135153,0
+CRMT.US,D,20190318,000000,83.87,85.33,83.34,84.58,61992,0
+CRMT.US,D,20190319,000000,84.63,85.16,83.86,84.86,69520,0
+CRMT.US,D,20190320,000000,84.92,86.17,84.19,85.51,94457,0
+CRMT.US,D,20190321,000000,85.29,87.5,85.29,87.08,103940,0
+CRMT.US,D,20190322,000000,85.94,87.307,84.16,85.94,111948,0
+CRMT.US,D,20190325,000000,85.57,86.11,84.58,84.65,130525,0
+CRMT.US,D,20190326,000000,85.44,85.7,83.6,83.9,94761,0
+CRMT.US,D,20190327,000000,83.89,84.9,82.9,84.8,123717,0
+CRMT.US,D,20190328,000000,89.14,93.23,87.9,92.18,137812,0
+CRMT.US,D,20190329,000000,92.73,93.5049,91.34,91.34,142468,0
+CRMT.US,D,20190401,000000,91.34,92.06,89.11,89.89,108525,0
+CRMT.US,D,20190402,000000,89.66,90.645,87.91,88.66,76403,0
+CRMT.US,D,20190403,000000,89.26,89.695,87.86,88.84,91388,0
+CRMT.US,D,20190404,000000,88.84,89.62,88.23,89,88691,0
+CRMT.US,D,20190405,000000,88.91,92.785,88.79,90.92,148272,0
+CRMT.US,D,20190408,000000,90.74,92.67,90.092,90.56,85609,0
+CRMT.US,D,20190409,000000,90.29,92.23,90.02,90.48,147794,0
+CRMT.US,D,20190410,000000,90.87,93.36,90.87,92.67,125180,0
+CRMT.US,D,20190411,000000,92.59,94.46,92.13,94.42,94051,0
+CRMT.US,D,20190412,000000,94.94,96.78,94.13,95.34,83155,0
+CRMT.US,D,20190415,000000,95.52,96.85,95.0575,96.57,105848,0
+CRMT.US,D,20190416,000000,96.75,97.55,95.41,96.84,106542,0
+CRMT.US,D,20190417,000000,97.15,97.26,95.11,95.18,125468,0
+CRMT.US,D,20190418,000000,95,95.8,93.45,94.93,90006,0
+CRMT.US,D,20190422,000000,94.95,95.66,93.35,94.05,134801,0
+CRMT.US,D,20190423,000000,94.26,97.87,94.26,97.04,98279,0
+CRMT.US,D,20190424,000000,97.56,100.46,97.3673,99.36,192285,0
+CRMT.US,D,20190425,000000,99.48,100.19,98.69,99.85,81189,0
+CRMT.US,D,20190426,000000,100.06,101.96,99.45,101.89,73097,0
+CRMT.US,D,20190429,000000,102.49,104.05,100.09,100.13,110468,0
+CRMT.US,D,20190430,000000,100.09,100.64,98.5,99.05,108068,0
+CRMT.US,D,20190501,000000,99.46,101.31,98,100.18,99528,0
+CRMT.US,D,20190502,000000,100.6,100.83,98.45,98.88,88585,0
+CRMT.US,D,20190503,000000,99.2,99.34,98.4,98.64,48503,0
+CRMT.US,D,20190506,000000,97.5,99.13,96.01,97.9,133318,0
+CRMT.US,D,20190507,000000,97.09,97.31,94.05,95.72,104563,0
+CRMT.US,D,20190508,000000,95.42,97.2,94.66,96.4,112142,0
+CRMT.US,D,20190509,000000,95.76,96.55,94.59,94.95,123937,0
+CRMT.US,D,20190510,000000,94.56,95.22,93.5,95.07,136922,0
+CRMT.US,D,20190513,000000,93.6,95.31,92.14,94.81,190436,0
+CRMT.US,D,20190514,000000,95,95.25,94.47,94.94,189692,0
+CRMT.US,D,20190515,000000,94.57,97.48,94.5305,95.97,111625,0
+CRMT.US,D,20190516,000000,96.58,98.7,96.58,98.31,102873,0
+CRMT.US,D,20190517,000000,97.86,98.31,96.2401,96.89,101517,0
+CRMT.US,D,20190520,000000,96.27,100.17,96.27,100,149956,0
+CRMT.US,D,20190521,000000,100.65,102.48,100.13,101.89,184391,0
+CRMT.US,D,20190522,000000,94.12,99.18,85.01,91.34,759727,0
+CRMT.US,D,20190523,000000,90.42,90.54,86.6405,87.47,217450,0
+CRMT.US,D,20190524,000000,88.1,89.82,86.995,87.54,105433,0
+CRMT.US,D,20190528,000000,87.68,89.2,87.14,87.29,140829,0
+CRMT.US,D,20190529,000000,86.93,87.255,84.546,86.41,96583,0
+CRMT.US,D,20190530,000000,86.41,87.2,84.35,86.78,83195,0
+CRMT.US,D,20190531,000000,85.99,86.79,85,86.1,104183,0
+CRMT.US,D,20190603,000000,86.1,87.92,84.6405,87.61,126058,0
+CRMT.US,D,20190604,000000,88.3,90.57,88.18,89.76,179639,0
+CRMT.US,D,20190605,000000,90.11,90.945,88.15,88.52,97973,0
+CRMT.US,D,20190606,000000,88.38,88.38,85,85.83,130269,0
+CRMT.US,D,20190607,000000,85.9,87.2,85.1748,86.39,63680,0
+CRMT.US,D,20190610,000000,86.87,87.9,86.18,86.62,59732,0
+CRMT.US,D,20190611,000000,86.82,87.79,84.57,85.95,82085,0
+CRMT.US,D,20190612,000000,85.81,88.21,85.16,87.67,74871,0
+CRMT.US,D,20190613,000000,87.85,89.01,86.83,88.81,106872,0
+CRMT.US,D,20190614,000000,88.9,89.47,88,88.07,52918,0
+CRMT.US,D,20190617,000000,88.09,88.49,85.8,86.67,95859,0
+CRMT.US,D,20190618,000000,86.75,87.93,84.32,84.9,147484,0
+CRMT.US,D,20190619,000000,84.9,85.87,83.1,85.29,111698,0
+CRMT.US,D,20190620,000000,86.09,86.66,84.8,85.32,89498,0
+CRMT.US,D,20190621,000000,84.83,87.34,84.205,85.5,129699,0
+CRMT.US,D,20190624,000000,85.92,86.96,85,85.9,84240,0
+CRMT.US,D,20190625,000000,86.23,87.83,86.035,86.53,99819,0
+CRMT.US,D,20190626,000000,86.59,90.035,86.59,88.28,156282,0
+CRMT.US,D,20190627,000000,88.72,89.63,84.9,87.72,110428,0
+CRMT.US,D,20190628,000000,87.61,88.48,85.61,86.08,291330,0
+CRMT.US,D,20190701,000000,86.11,86.8943,85.13,85.84,145011,0
+CRMT.US,D,20190702,000000,86,86.97,84.99,86.77,63764,0
+CRMT.US,D,20190703,000000,86.7,87.8,85,85.59,62295,0
+CRMT.US,D,20190705,000000,85.22,85.65,84.5851,85.15,75870,0
+CRMT.US,D,20190708,000000,84.93,86.65,84.7,85.91,66529,0
+CRMT.US,D,20190709,000000,85.52,86.3,83.5531,84.86,80665,0
+CRMT.US,D,20190710,000000,85.44,86.8501,84.345,84.51,76237,0
+CRMT.US,D,20190711,000000,84.84,85.7669,83.97,84.61,87840,0
+CRMT.US,D,20190712,000000,84.92,87.41,84.81,86.21,78349,0
+CRMT.US,D,20190715,000000,86.59,87.5,84.93,85.38,93325,0
+CRMT.US,D,20190716,000000,85.6,86.83,85.22,86.05,54975,0
+CRMT.US,D,20190717,000000,85.88,87.15,84.935,84.99,110979,0
+CRMT.US,D,20190718,000000,85.48,87.1,84.59,86.84,111739,0
+CRMT.US,D,20190719,000000,86.55,88,85.195,85.8,114886,0
+CRMT.US,D,20190722,000000,85.86,86.965,85.41,86.02,71008,0
+CRMT.US,D,20190723,000000,86.4,87.18,83.92,84.14,130770,0
+CRMT.US,D,20190724,000000,83.76,88.645,83.53,88.13,111745,0
+CRMT.US,D,20190725,000000,88.11,90.5085,87.33,87.58,77475,0
+CRMT.US,D,20190726,000000,87.91,88.94,87.91,88.66,49652,0
+CRMT.US,D,20190729,000000,88.56,91.815,88.55,89.99,99619,0
+CRMT.US,D,20190730,000000,89.54,90.83,88.3329,89.94,77811,0
+CRMT.US,D,20190731,000000,89.86,92.28,89.63,90.16,70867,0
+CRMT.US,D,20190801,000000,89.78,91.0499,87.99,88.97,92253,0
+CRMT.US,D,20190802,000000,88.33,89.015,86.54,87.35,41238,0
+CRMT.US,D,20190805,000000,86.28,86.96,84.71,86.48,69860,0
+CRMT.US,D,20190806,000000,86.73,90.15,85.9,89.49,106957,0
+CRMT.US,D,20190807,000000,88.7,89.5,87.6159,88.95,116376,0
+CRMT.US,D,20190808,000000,89.51,91.84,89.51,91.32,75942,0
+CRMT.US,D,20190809,000000,90.94,93.34,88.95,91.91,116809,0
+CRMT.US,D,20190812,000000,91.25,93.15,86.98,87.85,164674,0
+CRMT.US,D,20190813,000000,88.43,91.7,87.1495,91.15,83779,0
+CRMT.US,D,20190814,000000,89.99,90.29,88.5,88.85,114780,0
+CRMT.US,D,20190815,000000,88.85,91.34,87,90.97,202978,0
+CRMT.US,D,20190816,000000,95.94,97.16,88.41,92,322439,0
+CRMT.US,D,20190819,000000,94.16,94.16,86.445,86.67,259306,0
+CRMT.US,D,20190820,000000,87.2,89.64,86.09,88.81,185277,0
+CRMT.US,D,20190821,000000,89.99,90.7499,88.04,88.19,181224,0
+CRMT.US,D,20190822,000000,88.02,88.731,86.3,87.55,97579,0
+CRMT.US,D,20190823,000000,86.73,88.71,84.865,85.05,118198,0
+CRMT.US,D,20190826,000000,85.89,87.53,84.36,87.16,85077,0
+CRMT.US,D,20190827,000000,87.18,87.77,84.36,85.38,149596,0
+CRMT.US,D,20190828,000000,85.3,89.375,84.83,88.35,141100,0
+CRMT.US,D,20190829,000000,89.32,90.6,87.04,87.23,136110,0
+CRMT.US,D,20190830,000000,87.14,87.88,85.04,85.78,112551,0
+CRMT.US,D,20190903,000000,84.88,85.5,83.23,85.08,201493,0
+CRMT.US,D,20190904,000000,85.96,87.97,85.1235,86.18,113731,0
+CRMT.US,D,20190905,000000,86.87,89.05,86.48,88.15,89846,0
+CRMT.US,D,20190906,000000,88.12,88.36,86.74,87.05,107344,0
+CRMT.US,D,20190909,000000,87.05,91.05,87.05,90.97,119494,0
+CRMT.US,D,20190910,000000,90.97,92.95,89.09,92.72,154660,0
+CRMT.US,D,20190911,000000,92.62,94,90.85,92.6,130113,0
+CRMT.US,D,20190912,000000,92.72,94.44,91.1401,92.68,127684,0
+CRMT.US,D,20190913,000000,92.98,94.86,92.82,94.37,123916,0
+CRMT.US,D,20190916,000000,93.84,94.33,92.28,92.96,107436,0
+CRMT.US,D,20190917,000000,92.21,93.1094,90.76,91.03,123274,0
+CRMT.US,D,20190918,000000,91.01,91.88,89.705,91.74,100957,0
+CRMT.US,D,20190919,000000,92.2,92.48,90.65,91.53,115497,0
+CRMT.US,D,20190920,000000,91.55,93.67,91.55,92.94,135769,0
+CRMT.US,D,20190923,000000,92.71,95.01,91.6,93.93,70987,0
+CRMT.US,D,20190924,000000,93.86,94.86,92.25,92.74,65277,0
+CRMT.US,D,20190925,000000,92.67,93.46,91.676,92.81,43726,0
+CRMT.US,D,20190926,000000,92.9,93.225,91.01,91.37,72756,0
+CRMT.US,D,20190927,000000,91.6,92.12,90.57,91.45,54672,0
+CRMT.US,D,20190930,000000,91.68,92.4,90.5462,91.7,64208,0
+CRMT.US,D,20191001,000000,91.94,93.61,89.81,89.98,83486,0
+CRMT.US,D,20191002,000000,89.23,89.6,86.6,87.12,62469,0
+CRMT.US,D,20191003,000000,86.94,86.94,84.1,85.5,53200,0
+CRMT.US,D,20191004,000000,85.6,86.21,84.26,86.18,37709,0
+CRMT.US,D,20191007,000000,85.82,87.22,84.6,85.13,61762,0
+CRMT.US,D,20191008,000000,84.38,85,83.41,83.95,47530,0
+CRMT.US,D,20191009,000000,84.79,85.4899,84.04,84.75,47795,0
+CRMT.US,D,20191010,000000,85.24,85.94,84.72,85.46,67445,0
+CRMT.US,D,20191011,000000,86.6,89.26,86.5,87.12,45630,0
+CRMT.US,D,20191014,000000,86.69,87.34,85.85,87.04,40661,0
+CRMT.US,D,20191015,000000,86.88,88.63,86.86,87.58,66412,0
+CRMT.US,D,20191016,000000,87.49,88.93,87.02,88.31,77775,0
+CRMT.US,D,20191017,000000,88.46,89.75,88.37,89.62,66057,0
+CRMT.US,D,20191018,000000,89.19,89.99,88.29,89.69,60851,0
+CRMT.US,D,20191021,000000,90.1,90.75,89.765,90.65,43288,0
+CRMT.US,D,20191022,000000,90.46,91.505,89.895,90.18,39931,0
+CRMT.US,D,20191023,000000,89.84,90.73,89.545,90.17,39990,0
+CRMT.US,D,20191024,000000,90.08,90.85,89.58,90,67999,0
+CRMT.US,D,20191025,000000,89.8,91.565,89.6575,90.33,65053,0
+CRMT.US,D,20191028,000000,90.37,93.48,90.37,92.86,57654,0
+CRMT.US,D,20191029,000000,92.51,93.98,91.92,93.28,37327,0
+CRMT.US,D,20191030,000000,93.35,93.35,90.85,92.34,46337,0
+CRMT.US,D,20191031,000000,92.11,92.7,90.02,90.99,43145,0
+CRMT.US,D,20191101,000000,91.1,91.91,90.71,91.81,52978,0
+CRMT.US,D,20191104,000000,92.37,94.23,91.96,93.96,44117,0
+CRMT.US,D,20191105,000000,93.93,95.03,93.615,94.74,70273,0
+CRMT.US,D,20191106,000000,94.6,95.16,93.52,94.64,64633,0
+CRMT.US,D,20191107,000000,95.28,96.4862,94.32,94.91,75701,0
+CRMT.US,D,20191108,000000,94.75,94.75,90.44,90.79,75775,0
+CRMT.US,D,20191111,000000,90.23,91.15,89.13,89.2,78895,0
+CRMT.US,D,20191112,000000,89.11,89.61,87.2,87.72,87442,0
+CRMT.US,D,20191113,000000,87.39,88.66,85.63,87.81,71652,0
+CRMT.US,D,20191114,000000,87.6,88.85,86.26,86.33,78921,0
+CRMT.US,D,20191115,000000,87.14,88.1608,85.53,87.66,94822,0
+CRMT.US,D,20191118,000000,87.51,90.89,87,90.72,219228,0
+CRMT.US,D,20191119,000000,99.89,101.94,92.7929,99.96,430202,0
+CRMT.US,D,20191120,000000,100,103,96.26,99.93,196752,0
+CRMT.US,D,20191121,000000,100.65,100.87,97.95,99,167786,0
+CRMT.US,D,20191122,000000,99.22,101.68,98.1,101.31,87061,0
+CRMT.US,D,20191125,000000,101.9,106.81,100.79,104.71,147437,0
+CRMT.US,D,20191126,000000,104.96,105.84,103.97,104.78,81476,0
+CRMT.US,D,20191127,000000,105.42,110.36,103.84,109.55,198738,0
+CRMT.US,D,20191129,000000,110,110.21,109.03,109.26,73369,0
+CRMT.US,D,20191202,000000,109.38,109.38,105.38,105.84,71208,0
+CRMT.US,D,20191203,000000,104.9,106.37,101.514,105.38,85831,0
+CRMT.US,D,20191204,000000,105.5,107.15,105.185,105.37,62008,0
+CRMT.US,D,20191205,000000,105.97,106,102.78,105.02,65857,0
+CRMT.US,D,20191206,000000,106.07,108.225,105.72,107.77,57752,0
+CRMT.US,D,20191209,000000,107.27,107.27,103.91,106.14,67581,0
+CRMT.US,D,20191210,000000,105.64,106.09,103.19,104.01,100521,0
+CRMT.US,D,20191211,000000,103.85,103.85,101.01,102.17,81285,0
+CRMT.US,D,20191212,000000,101.94,105.29,101.76,104.44,97063,0
+CRMT.US,D,20191213,000000,104.5,104.58,101.895,103.51,68577,0
+CRMT.US,D,20191216,000000,103.51,104.08,102.12,103.29,86495,0
+CRMT.US,D,20191217,000000,103.83,107.27,102.4,106.75,94975,0
+CRMT.US,D,20191218,000000,107,109.11,106.08,108.86,106448,0
+CRMT.US,D,20191219,000000,108.86,110.62,107.325,108.67,93995,0
+CRMT.US,D,20191220,000000,108.75,108.75,106.38,108.54,121072,0
+CRMT.US,D,20191223,000000,108.45,108.895,105.925,107.03,47644,0
+CRMT.US,D,20191224,000000,106.99,108.3,106.42,107.92,15849,0
+CRMT.US,D,20191226,000000,108.4,108.54,106.495,107.94,50850,0
+CRMT.US,D,20191227,000000,108.39,110.61,106.118,108.64,63613,0
+CRMT.US,D,20191230,000000,109.11,110.15,107.331,109.06,48806,0
+CRMT.US,D,20191231,000000,108.52,110.8,108.33,109.66,45110,0
+CRMT.US,D,20200102,000000,110.29,110.89,108.47,110.85,66985,0
+CRMT.US,D,20200103,000000,109.73,111.11,108.71,109.72,45095,0
+CRMT.US,D,20200106,000000,108.81,110.975,108.28,110.6,52901,0
+CRMT.US,D,20200107,000000,110.6,110.725,108.5,109.35,40831,0
+CRMT.US,D,20200108,000000,109.56,110.83,108.25,108.47,47628,0
+CRMT.US,D,20200109,000000,109.05,109.44,106.32,106.81,61198,0
+CRMT.US,D,20200110,000000,107,108.915,106.647,108.37,58047,0
+CRMT.US,D,20200113,000000,108.25,110.57,107.498,109.79,69735,0
+CRMT.US,D,20200114,000000,110.18,110.2,107.84,108.01,48431,0
+CRMT.US,D,20200115,000000,108.17,108.67,106.37,107.79,57259,0
+CRMT.US,D,20200116,000000,108.64,110.245,108.535,110.04,41585,0
+CRMT.US,D,20200117,000000,110.73,110.73,109.14,109.55,31370,0
+CRMT.US,D,20200121,000000,109.61,110.52,109.361,110.3,29740,0
+CRMT.US,D,20200122,000000,110.77,111.04,109.657,110.35,35465,0
+CRMT.US,D,20200123,000000,109.7,112.99,107.57,110.71,48126,0
+CRMT.US,D,20200124,000000,111.25,111.25,108,109.25,45150,0
+CRMT.US,D,20200127,000000,107.71,109.92,106.428,108.75,37654,0
+CRMT.US,D,20200128,000000,109.5,112.86,108.781,112.75,44906,0
+CRMT.US,D,20200129,000000,113.04,114.02,112.13,113.38,43355,0
+CRMT.US,D,20200130,000000,112.43,113.98,111.722,113.51,51514,0
+CRMT.US,D,20200131,000000,113.43,114.2,109.55,109.78,47191,0
+CRMT.US,D,20200203,000000,110.56,112.54,109.791,111.08,44441,0
+CRMT.US,D,20200204,000000,112.51,113.84,107.3,108.01,65313,0
+CRMT.US,D,20200205,000000,109.14,112.61,108.13,111.77,51953,0
+CRMT.US,D,20200206,000000,112.36,112.72,111.05,111.94,43933,0
+CRMT.US,D,20200207,000000,111.12,111.12,106.02,106.78,39958,0
+CRMT.US,D,20200210,000000,115.2,118.54,114.08,117,379747,0
+CRMT.US,D,20200211,000000,116.02,118.02,115.66,117.15,228399,0
+CRMT.US,D,20200212,000000,118.48,120.73,117.23,120.52,1451788,0
+CRMT.US,D,20200213,000000,118.5,121.88,118.5,120.86,192277,0
+CRMT.US,D,20200214,000000,120.61,121.77,117.2,117.97,171541,0
+CRMT.US,D,20200218,000000,117.55,121.88,117.55,121.58,177761,0
+CRMT.US,D,20200219,000000,122.15,126.96,121.04,126.52,204587,0
+CRMT.US,D,20200220,000000,120.01,129.7,120.01,129.7,230865,0
+CRMT.US,D,20200221,000000,129.53,129.53,120.63,121.93,99845,0
+CRMT.US,D,20200224,000000,117.8,118.67,115.03,115.83,95663,0
+CRMT.US,D,20200225,000000,116.52,116.52,109.49,109.73,121258,0
+CRMT.US,D,20200226,000000,109.36,111.31,108.46,110.87,79424,0
+CRMT.US,D,20200227,000000,108,112,104.29,104.76,110632,0
+CRMT.US,D,20200228,000000,101.28,105.31,99.445,102.77,126022,0
+CRMT.US,D,20200302,000000,102.02,106.4,101.65,106.16,101984,0
+CRMT.US,D,20200303,000000,106.62,109.3,102.125,104.09,68177,0
+CRMT.US,D,20200304,000000,106.33,107.88,104.155,107.42,70410,0
+CRMT.US,D,20200305,000000,104.84,106.2175,98.94,100.69,63045,0
+CRMT.US,D,20200306,000000,95.49,99.925,95.49,97.97,73514,0
+CRMT.US,D,20200309,000000,92.08,98.46,81.03,97.48,115294,0
+CRMT.US,D,20200310,000000,99.44,102.18,95.5,98.75,61732,0
+CRMT.US,D,20200311,000000,96.11,96.23,90.77,92.44,64960,0
+CRMT.US,D,20200312,000000,85.71,86.45,74.92,74.92,158613,0
+CRMT.US,D,20200313,000000,79.17,82.9,74.69,82.37,98460,0
+CRMT.US,D,20200316,000000,74.48,74.5,65.4,65.52,118348,0
+CRMT.US,D,20200317,000000,65.64,70.354,55,59.45,283922,0
+CRMT.US,D,20200318,000000,54.37,59.705,35.18,38.5,284182,0
+CRMT.US,D,20200319,000000,38.64,45.1,36.5,43.86,318194,0
+CRMT.US,D,20200320,000000,45.9,51.6,40.01,40.43,215749,0
+CRMT.US,D,20200323,000000,40.09,40.78,37.02,39.16,168672,0
+CRMT.US,D,20200324,000000,41.61,49.19,40.04,49.19,144416,0
+CRMT.US,D,20200325,000000,49.24,58.9773,49.1101,54.78,146933,0
+CRMT.US,D,20200326,000000,55.26,60.79,50.46,54.81,163248,0
+CRMT.US,D,20200327,000000,53.88,56.51,50,53.91,94844,0
+CRMT.US,D,20200330,000000,56.19,57.4,49.5,53.13,113828,0
+CRMT.US,D,20200331,000000,51.76,56.99,50.52,56.35,87821,0
+CRMT.US,D,20200401,000000,53.54,55.15,48.2,49.21,90947,0
+CRMT.US,D,20200402,000000,48.97,51.46,45.77,48.46,96972,0
+CRMT.US,D,20200403,000000,48.74,50.55,44.15,46.89,103996,0
+CRMT.US,D,20200406,000000,49.47,55.94,49.47,55.37,93422,0
+CRMT.US,D,20200407,000000,58.09,62.7513,55.9734,58.78,75205,0
+CRMT.US,D,20200408,000000,60.52,64.595,57.3,61.3,100650,0
+CRMT.US,D,20200409,000000,62.8,72.15,62.8,64.45,76941,0
+CRMT.US,D,20200413,000000,64.28,66.54,63.86,64.75,78334,0
+CRMT.US,D,20200414,000000,66.9,69.34,63.6,64.4,66099,0
+CRMT.US,D,20200415,000000,61.11,62.285,56.4,57.15,133906,0
+CRMT.US,D,20200416,000000,57.75,58.09,54.45,57.96,64319,0
+CRMT.US,D,20200417,000000,60.89,62.7,57.87,58.82,91002,0
+CRMT.US,D,20200420,000000,58.81,60.09,54.75,56.63,73001,0
+CRMT.US,D,20200421,000000,54.71,55.9899,53.67,54.43,75550,0
+CRMT.US,D,20200422,000000,55.84,55.84,53.5,54.1,38757,0
+CRMT.US,D,20200423,000000,55.08,57.33,54.29,55,61706,0
+CRMT.US,D,20200424,000000,55.97,59.02,54.08,58.53,62924,0
+CRMT.US,D,20200427,000000,60.2,62.66,60,61.89,69634,0
+CRMT.US,D,20200428,000000,64,66,61.42,62.68,62837,0
+CRMT.US,D,20200429,000000,66.36,69.41,64.97,67.59,86334,0
+CRMT.US,D,20200430,000000,65.73,66.8,64.53,65.95,53191,0
+CRMT.US,D,20200501,000000,63.76,64.01,61.5,63.56,68784,0
+CRMT.US,D,20200504,000000,61.21,68.73,60.13,67.93,139908,0
+CRMT.US,D,20200505,000000,68.11,71.87,67.56,68.73,107082,0
+CRMT.US,D,20200506,000000,68.78,70.47,66.53,66.69,56929,0
+CRMT.US,D,20200507,000000,66.9,70.16,66.9,68.37,74464,0
+CRMT.US,D,20200508,000000,69.35,72.58,69.285,72.53,58939,0
+CRMT.US,D,20200511,000000,70.73,72.06,69.37,70.59,57453,0
+CRMT.US,D,20200512,000000,70.66,71.888,68.07,68.07,70508,0
+CRMT.US,D,20200513,000000,67.74,68.32,64.27,64.97,76198,0
+CRMT.US,D,20200514,000000,64,66.06,61.55,66.04,56054,0
+CRMT.US,D,20200515,000000,64.75,68.08,64.75,67.57,50918,0
+CRMT.US,D,20200518,000000,70.46,73.26,70.03,70.86,73631,0
+CRMT.US,D,20200519,000000,70.88,73.2,69.6,69.6,54893,0
+CRMT.US,D,20200520,000000,70.19,72.44,70.19,71,70824,0
+CRMT.US,D,20200521,000000,71.05,75.38,70.69,73.38,129190,0
+CRMT.US,D,20200522,000000,80,80,72.09,77.46,99650,0
+CRMT.US,D,20200526,000000,80.7,82,77.05,81.02,179978,0
+CRMT.US,D,20200527,000000,83.89,85.22,81.09,84.66,81134,0
+CRMT.US,D,20200528,000000,85.53,87,80.85,80.99,77849,0
+CRMT.US,D,20200529,000000,79.8,80.587,77.6,79.57,79914,0
+CRMT.US,D,20200601,000000,81.49,84.62,79.49,81.6,87117,0
+CRMT.US,D,20200602,000000,81.73,84.59,80.004,82.23,65756,0
+CRMT.US,D,20200603,000000,84,86.71,82.91,86.24,57098,0
+CRMT.US,D,20200604,000000,85.28,88.69,85.28,87.4,57855,0
+CRMT.US,D,20200605,000000,90.9,97.41,90.9,96.71,80709,0
+CRMT.US,D,20200608,000000,97.37,99.155,94.0101,95.32,62838,0
+CRMT.US,D,20200609,000000,93.39,94.97,92.02,94.15,50615,0
+CRMT.US,D,20200610,000000,93.9,94.63,90.97,91,66893,0
+CRMT.US,D,20200611,000000,85.98,88.48,82.74,84.85,64237,0
+CRMT.US,D,20200612,000000,89.01,90.945,85.1,87.83,38548,0
+CRMT.US,D,20200615,000000,85.41,92.18,85.41,91.49,32812,0
+CRMT.US,D,20200616,000000,94.71,96.28,91.49,92.5,49416,0
+CRMT.US,D,20200617,000000,92.52,92.65,89.83,90.36,31268,0
+CRMT.US,D,20200618,000000,89.42,90.23,88.85,89.33,30835,0
+CRMT.US,D,20200619,000000,90.82,91.83,87.74,87.89,80400,0
+CRMT.US,D,20200622,000000,87.43,88.75,86.705,87.24,45222,0
+CRMT.US,D,20200623,000000,88.54,88.84,86.65,88.3,51293,0
+CRMT.US,D,20200624,000000,87.4,88.15,83.18,84.5,37683,0
+CRMT.US,D,20200625,000000,83.63,85.65,82.99,85.65,51950,0
+CRMT.US,D,20200626,000000,85.41,86.77,80.47,81.22,83133,0
+CRMT.US,D,20200629,000000,82.46,85.86,82.46,85.16,36524,0
+CRMT.US,D,20200630,000000,85.65,88.24,84.19,87.87,69245,0
+CRMT.US,D,20200701,000000,88.2,88.39,84.16,84.64,43566,0
+CRMT.US,D,20200702,000000,86.49,88.13,85.89,86.76,39205,0
+CRMT.US,D,20200706,000000,88.96,91.49,88.07,89.29,45034,0
+CRMT.US,D,20200707,000000,88.33,89.19,87.62,87.76,50063,0
+CRMT.US,D,20200708,000000,87.91,88.92,85.36,88.19,41321,0
+CRMT.US,D,20200709,000000,87.87,87.87,83.68,84,47018,0
+CRMT.US,D,20200710,000000,84.59,87.49,84.59,87.15,31866,0
+CRMT.US,D,20200713,000000,88.85,91.0947,86.41,86.41,35805,0
+CRMT.US,D,20200714,000000,86.62,89.11,86.005,89.05,40265,0
+CRMT.US,D,20200715,000000,91.42,95.23,88.215,94.04,54410,0
+CRMT.US,D,20200716,000000,92.84,93.69,90.02,91.56,40093,0
+CRMT.US,D,20200717,000000,91.05,92.45,90.42,90.99,35237,0
+CRMT.US,D,20200720,000000,90.15,92.17,89.24,90.58,35671,0
+CRMT.US,D,20200721,000000,91.05,96.79,90.94,96.4,67015,0
+CRMT.US,D,20200722,000000,96.26,101.96,93.38,99.52,125798,0
+CRMT.US,D,20200723,000000,99.95,104.41,97.7508,102.69,96373,0
+CRMT.US,D,20200724,000000,102.69,103.89,96.24,98.66,54922,0
+CRMT.US,D,20200727,000000,98.64,101.28,97.7,100.08,44373,0
+CRMT.US,D,20200728,000000,100.1,101.35,96.82,96.82,56684,0
+CRMT.US,D,20200729,000000,97.02,99.86,97.02,98.92,54232,0
+CRMT.US,D,20200730,000000,97.39,98,96.17,96.5,54697,0
+CRMT.US,D,20200731,000000,95.99,96.2,92.5,95.16,51582,0
+CRMT.US,D,20200803,000000,95.96,96.5,93.7,95.62,40322,0
+CRMT.US,D,20200804,000000,95.65,96.48,94.63,94.97,39770,0
+CRMT.US,D,20200805,000000,96.33,96.97,95.19,96.93,54900,0
+CRMT.US,D,20200806,000000,97.04,97.715,93.71,93.81,43223,0
+CRMT.US,D,20200807,000000,93.72,95.77,93.72,95.13,30494,0
+CRMT.US,D,20200810,000000,96.17,97.32,95.57,96.3,40061,0
+CRMT.US,D,20200811,000000,97.7,99.93,96.35,98.13,49789,0
+CRMT.US,D,20200812,000000,99.5,100.6,98.06,99.14,35292,0
+CRMT.US,D,20200813,000000,98.19,99.1299,96.01,96.96,29425,0
+CRMT.US,D,20200814,000000,96.33,98.8,95.66,98.75,50868,0
+CRMT.US,D,20200817,000000,99.35,106,99.01,105.31,158033,0
+CRMT.US,D,20200818,000000,109.5,110.9701,102.745,104.52,137008,0
+CRMT.US,D,20200819,000000,105.57,105.6,100.22,101.6,83199,0
+CRMT.US,D,20200820,000000,99.74,101.09,98.71,99.86,53351,0
+CRMT.US,D,20200821,000000,99.74,102.27,98.71,101.22,62140,0
+CRMT.US,D,20200824,000000,103.41,104.39,101.72,103.11,48896,0
+CRMT.US,D,20200825,000000,103.73,103.73,100.39,101.01,33504,0
+CRMT.US,D,20200826,000000,100.88,101.95,99.76,101.48,31457,0
+CRMT.US,D,20200827,000000,102.39,102.44,100.605,101.21,21775,0
+CRMT.US,D,20200828,000000,102,102.32,101.35,101.67,35577,0
+CRMT.US,D,20200831,000000,101.13,102.46,99,100.5,64787,0
+CRMT.US,D,20200901,000000,100.25,103.98,99.81,102.79,48506,0
+CRMT.US,D,20200902,000000,103.72,103.72,99.76,101.7,40868,0
+CRMT.US,D,20200903,000000,101.18,102,99,100.69,53951,0
+CRMT.US,D,20200904,000000,101.64,102.4664,98.73,100.74,43496,0
+CRMT.US,D,20200908,000000,99.3,102.25,98.71,101.46,57619,0
+CRMT.US,D,20200909,000000,102.36,104.52,100.13,104.08,65081,0
+CRMT.US,D,20200910,000000,105.26,106.34,100.565,101.68,101085,0
+CRMT.US,D,20200911,000000,101.94,102.14,96.5,98.07,55465,0
+CRMT.US,D,20200914,000000,98.22,99.65,86.36,87.9,243330,0
+CRMT.US,D,20200915,000000,89.49,92.625,88.34,88.49,86144,0
+CRMT.US,D,20200916,000000,89.71,89.71,85.405,87.59,104391,0
+CRMT.US,D,20200917,000000,85.98,87.76,85.94,86.44,91841,0
+CRMT.US,D,20200918,000000,86.69,88.06,86.19,87.01,99266,0
+CRMT.US,D,20200921,000000,85.17,85.58,82.48,84.6,55865,0
+CRMT.US,D,20200922,000000,85.48,89.24,85.48,88.79,66142,0
+CRMT.US,D,20200923,000000,89.16,89.8,86.14,86.35,55152,0
+CRMT.US,D,20200924,000000,86.7,87.5575,83.75,83.75,40642,0
+CRMT.US,D,20200925,000000,83.76,86.01,83.11,84.57,68494,0
+CRMT.US,D,20200928,000000,85.57,87.87,85.425,87.38,75636,0
+CRMT.US,D,20200929,000000,86.99,86.99,84.71,84.9,32659,0
+CRMT.US,D,20200930,000000,85.27,87.4799,84.13,84.88,47659,0
+CRMT.US,D,20201001,000000,85.59,87.25,85.16,87.13,64972,0
+CRMT.US,D,20201002,000000,85.23,88.76,85.23,88.3,51325,0
+CRMT.US,D,20201005,000000,88.72,91.19,88.72,90.98,24648,0
+CRMT.US,D,20201006,000000,91.68,94.34,90.89,91.76,48396,0
+CRMT.US,D,20201007,000000,94.51,94.51,90.82,91.75,31728,0
+CRMT.US,D,20201008,000000,92.53,93.965,90.54,93.55,17393,0
+CRMT.US,D,20201009,000000,94.21,94.86,91.32,93.52,29295,0
+CRMT.US,D,20201012,000000,93.84,94.43,92.1,93.78,61074,0
+CRMT.US,D,20201013,000000,93.75,96.45,93.52,95.67,25140,0
+CRMT.US,D,20201014,000000,95.5,96.87,92.7,93.93,31547,0
+CRMT.US,D,20201015,000000,93.46,96.165,93.39,95.75,21294,0
+CRMT.US,D,20201016,000000,95.48,97.19,94.719,96.2,29171,0
+CRMT.US,D,20201019,000000,97.45,97.45,94.23,94.23,28546,0
+CRMT.US,D,20201020,000000,94.89,96.26,93.5,94.52,26678,0
+CRMT.US,D,20201021,000000,94.59,95.9,93.5,94.27,19689,0
+CRMT.US,D,20201022,000000,94.86,95.2759,93.26,94.2,40150,0
+CRMT.US,D,20201023,000000,95.07,95.21,93.5,93.57,37177,0
+CRMT.US,D,20201026,000000,92.07,92.89,89.345,91.03,33229,0
+CRMT.US,D,20201027,000000,90.25,91.052,87.68,87.83,35297,0
+CRMT.US,D,20201028,000000,86.45,86.45,84.05,84.05,33692,0
+CRMT.US,D,20201029,000000,84.26,85.79,82.72,84.87,49907,0
+CRMT.US,D,20201030,000000,84.7,86.77,83.22,86.52,68305,0
+CRMT.US,D,20201102,000000,87.93,90.31,86.47,90.31,37419,0
+CRMT.US,D,20201103,000000,91.52,94.42,91.07,93.78,52585,0
+CRMT.US,D,20201104,000000,91.93,93.57,89.46,93.04,30519,0
+CRMT.US,D,20201105,000000,93.66,96.3,92.7,93.53,34917,0
+CRMT.US,D,20201106,000000,94,94.425,90.715,91.14,35673,0
+CRMT.US,D,20201109,000000,97.87,99.2,90.61,92.67,88427,0
+CRMT.US,D,20201110,000000,93.6,97.3187,93.3,96.03,38519,0
+CRMT.US,D,20201111,000000,96.99,97.76,94.41,96.51,27078,0
+CRMT.US,D,20201112,000000,95.86,96.05,93.65,94.72,30744,0
+CRMT.US,D,20201113,000000,95.07,98.22,95.07,97.61,32014,0
+CRMT.US,D,20201116,000000,99,103.14,99,101.96,106323,0
+CRMT.US,D,20201117,000000,104.2,111.515,101.0777,104.92,137431,0
+CRMT.US,D,20201118,000000,105.99,107.529,100.41,102.46,102915,0
+CRMT.US,D,20201119,000000,101.58,102.17,99.5,101.66,31119,0
+CRMT.US,D,20201120,000000,100.61,102.55,100.61,101.64,35076,0
+CRMT.US,D,20201123,000000,103.22,104.41,101.7021,103.91,31522,0
+CRMT.US,D,20201124,000000,105.86,109.76,105.25,107.65,53879,0
+CRMT.US,D,20201125,000000,107.37,107.73,102.49,106.74,37243,0
+CRMT.US,D,20201127,000000,107,107.545,104.6,106.15,8582,0
+CRMT.US,D,20201130,000000,105.05,105.7,103.24,104.5,37532,0
+CRMT.US,D,20201201,000000,105.97,108.5,104.25,108.26,29839,0
+CRMT.US,D,20201202,000000,107.37,107.63,106.09,106.5,22455,0
+CRMT.US,D,20201203,000000,106.89,111.05,106.89,109.48,57037,0
+CRMT.US,D,20201204,000000,110.23,112.695,108.27,109.4,36460,0
+CRMT.US,D,20201207,000000,108.64,111.01,107.41,109.89,26128,0
+CRMT.US,D,20201208,000000,108.25,110.93,107.25,110.7,35160,0
+CRMT.US,D,20201209,000000,111.11,112.685,109.61,112.28,48309,0
+CRMT.US,D,20201210,000000,110.95,114.94,110.95,114.55,26643,0
+CRMT.US,D,20201211,000000,113.3,116.026,111.34,113,30705,0
+CRMT.US,D,20201214,000000,114.94,116.6399,109.9901,111.46,52462,0
+CRMT.US,D,20201215,000000,112.05,115.83,111.48,114.55,31373,0
+CRMT.US,D,20201216,000000,115.5,115.8499,111.435,112.49,37661,0
+CRMT.US,D,20201217,000000,112.51,117.09,111.4235,116.21,27857,0
+CRMT.US,D,20201218,000000,116.81,118.53,115,118.47,118745,0
+CRMT.US,D,20201221,000000,117.08,117.08,111.37,112.97,44990,0
+CRMT.US,D,20201222,000000,113,113,109.09,110.25,38382,0
+CRMT.US,D,20201223,000000,110.21,112,108.5,109.14,53961,0
+CRMT.US,D,20201224,000000,110.84,111.4071,107.86,110,24181,0
+CRMT.US,D,20201228,000000,110.81,111.32,107.65,108.22,46077,0
+CRMT.US,D,20201229,000000,107.87,109.435,104.35,108.75,38535,0
+CRMT.US,D,20201230,000000,109.62,111.29,107.58,110.14,32117,0
+CRMT.US,D,20201231,000000,109.66,111.49,108.0228,109.84,30338,0
+CRMT.US,D,20210104,000000,111.2,111.2,106.87,107.23,39969,0
+CRMT.US,D,20210105,000000,106.2,112.65,106.2,111.3,43610,0
+CRMT.US,D,20210106,000000,110.75,117.48,110.75,116.16,71791,0
+CRMT.US,D,20210107,000000,117.86,119.92,115.86,119.01,84662,0
+CRMT.US,D,20210108,000000,119.78,120.7,117.752,119.5,30289,0
+CRMT.US,D,20210111,000000,118.38,122.56,118.38,121.97,27463,0
+CRMT.US,D,20210112,000000,123.18,126.49,121.98,125.35,23245,0
+CRMT.US,D,20210113,000000,125.47,125.47,120.76,121.07,22755,0
+CRMT.US,D,20210114,000000,121.28,126.08,121.2,124.53,33061,0
+CRMT.US,D,20210115,000000,124.48,127,121.41,121.99,33554,0
+CRMT.US,D,20210119,000000,122.27,122.89,119.26,121.5,82591,0
+CRMT.US,D,20210120,000000,123.08,125.57,122.9175,124.34,29449,0
+CRMT.US,D,20210121,000000,123.87,126.5,122.8874,125.11,24265,0
+CRMT.US,D,20210122,000000,123.34,126.29,122.01,125.74,41311,0
+CRMT.US,D,20210125,000000,124.5,126.19,120.0851,121.28,37906,0
+CRMT.US,D,20210126,000000,123.15,123.48,119.88,122.14,48986,0
+CRMT.US,D,20210127,000000,118.81,118.81,111.34,116.43,76462,0
+CRMT.US,D,20210128,000000,117.95,118.98,113.29,116.94,73643,0
+CRMT.US,D,20210129,000000,116.38,119.48,115.89,118.78,40795,0
+CRMT.US,D,20210201,000000,117.98,120.5,116.485,118.81,33147,0
+CRMT.US,D,20210202,000000,120.47,125.53,120.16,124.59,39120,0
+CRMT.US,D,20210203,000000,124.02,124.43,121.73,122.57,35565,0
+CRMT.US,D,20210204,000000,121.9,128.205,121.9,128.01,22968,0
+CRMT.US,D,20210205,000000,128.26,129.97,126.85,129.97,22683,0
+CRMT.US,D,20210208,000000,130,131.07,129.32,129.94,34246,0
+CRMT.US,D,20210209,000000,129.21,132.36,128.43,131.29,41294,0
+CRMT.US,D,20210210,000000,132.96,132.96,129.5675,130.36,23364,0
+CRMT.US,D,20210211,000000,131.44,135.22,130.1,135.22,36942,0
+CRMT.US,D,20210212,000000,134.29,135.46,133.16,134.52,26003,0
+CRMT.US,D,20210216,000000,134.69,137.5007,134.45,137.05,37631,0
+CRMT.US,D,20210217,000000,134.08,142.25,130,139.87,59045,0
+CRMT.US,D,20210218,000000,139.88,139.88,132,133.2,36859,0
+CRMT.US,D,20210219,000000,132.84,135.86,132.84,135.26,28222,0
+CRMT.US,D,20210222,000000,133.4,137.58,133.4,134.93,25791,0
+CRMT.US,D,20210223,000000,134.08,134.55,130.9063,132.73,25613,0
+CRMT.US,D,20210224,000000,132.79,143.2,131.96,139.3,42058,0
+CRMT.US,D,20210225,000000,139,139,130.03,132,41685,0
+CRMT.US,D,20210226,000000,132.59,136.25,131.29,135,38002,0
+CRMT.US,D,20210301,000000,135.42,139.8,135.42,139.7,18679,0
+CRMT.US,D,20210302,000000,139.34,140,136.68,137.79,27868,0
+CRMT.US,D,20210303,000000,137.67,140.72,135.5,138.51,25469,0
+CRMT.US,D,20210304,000000,137.15,140.98,134.51,137.56,35855,0
+CRMT.US,D,20210305,000000,138.94,148.04,136.6,147.47,52151,0
+CRMT.US,D,20210308,000000,147.95,152.83,146.84,150.22,61917,0
+CRMT.US,D,20210309,000000,150.53,152.71,147.565,152.24,34517,0
+CRMT.US,D,20210310,000000,153.02,157.71,150.88,156.74,38374,0
+CRMT.US,D,20210311,000000,157.62,160,156.61,159.24,34158,0
+CRMT.US,D,20210312,000000,158.11,163.985,157.74,163.23,46109,0
+CRMT.US,D,20210315,000000,162.21,165,160.09,164.99,44260,0
+CRMT.US,D,20210316,000000,163.27,163.99,158.52,161.36,37320,0
+CRMT.US,D,20210317,000000,161.36,161.78,159.02,161.42,31695,0
+CRMT.US,D,20210318,000000,160.33,161.5,156.87,157.5,23715,0
+CRMT.US,D,20210319,000000,157.5,162.43,154,156.05,116436,0
+CRMT.US,D,20210322,000000,154.66,157.82,150.46,155.66,33408,0
+CRMT.US,D,20210323,000000,155.33,156.7,148.84,149.68,30738,0
+CRMT.US,D,20210324,000000,149.98,154.51,144.61,144.7,35526,0
+CRMT.US,D,20210325,000000,142.08,153.281,142.08,152.3,49582,0
+CRMT.US,D,20210326,000000,152.84,153.99,149.3824,153.99,32000,0
+CRMT.US,D,20210329,000000,154.08,158.78,148.7,149.4,29630,0
+CRMT.US,D,20210330,000000,150.28,153.85,147.63,153.07,40277,0
+CRMT.US,D,20210331,000000,151.295,155.08,150.7,152.37,55252,0
+CRMT.US,D,20210401,000000,153.87,155.82,147.815,150.64,40081,0
+CRMT.US,D,20210405,000000,150.96,152.49,146.9175,151.46,48065,0
+CRMT.US,D,20210406,000000,151.31,153.39,148.59,150.06,39939,0
+CRMT.US,D,20210407,000000,150.06,150.06,145.39,145.51,54882,0
+CRMT.US,D,20210408,000000,145.51,146.11,142.25,145.52,36085,0
+CRMT.US,D,20210409,000000,145.52,147.9335,143.11,144.38,47145,0
+CRMT.US,D,20210412,000000,144.38,149.17,142.08,147.45,43757,0
+CRMT.US,D,20210413,000000,146.91,153.38,143.78,145.13,62233,0
+CRMT.US,D,20210414,000000,146.25,152.61,146,150.08,45973,0
+CRMT.US,D,20210415,000000,151.6,153.14,149.2518,152,30459,0
+CRMT.US,D,20210416,000000,154.08,155.95,151.66,152.68,43850,0
+CRMT.US,D,20210419,000000,152.59,152.59,147.98,149.73,27624,0
+CRMT.US,D,20210420,000000,149.5,151.539,143.75,145.88,28900,0
+CRMT.US,D,20210421,000000,145.5,149.24,145.5,147.29,37588,0
+CRMT.US,D,20210422,000000,148.86,148.86,144.37,145.23,71402,0
+CRMT.US,D,20210423,000000,143.25,150.3,143.25,149.01,52556,0
+CRMT.US,D,20210426,000000,149.5,151.25,148.72,149.4,25539,0
+CRMT.US,D,20210427,000000,149.63,150.94,148.56,149.97,20458,0
+CRMT.US,D,20210428,000000,149.97,150.5017,148.92,149.62,24142,0
+CRMT.US,D,20210429,000000,150.98,151,148.7,150.86,27393,0
+CRMT.US,D,20210430,000000,149.28,151.37,148.2,150.83,54868,0
+CRMT.US,D,20210503,000000,151.5,156,151.5,155.09,53771,0
+CRMT.US,D,20210504,000000,155.08,158.63,153.82,155.15,29058,0
+CRMT.US,D,20210505,000000,155.16,155.16,151.25,152.6,31123,0
+CRMT.US,D,20210506,000000,151.79,152.63,149,150.26,31780,0
+CRMT.US,D,20210507,000000,149.07,152.12,148.64,151.92,30704,0
+CRMT.US,D,20210510,000000,152.67,154.43,150.97,151.49,43880,0
+CRMT.US,D,20210511,000000,148.98,151.19,146.01,149.5,31063,0
+CRMT.US,D,20210512,000000,148.06,148.1276,143.24,143.56,50769,0
+CRMT.US,D,20210513,000000,144,149.59,144,148.07,31760,0
+CRMT.US,D,20210514,000000,150.25,153.9,149.475,153.58,22613,0
+CRMT.US,D,20210517,000000,151.81,154,149.71,151.45,39926,0
+CRMT.US,D,20210518,000000,150.84,151.39,148.8,149.22,34458,0
+CRMT.US,D,20210519,000000,147.18,149.18,142.18,144.22,36247,0
+CRMT.US,D,20210520,000000,143.3,146.02,143.09,145.85,31703,0
+CRMT.US,D,20210521,000000,147.44,155.99,145.43,146.75,36054,0
+CRMT.US,D,20210524,000000,148.49,153.99,146.87,149.63,85688,0
+CRMT.US,D,20210525,000000,163.75,163.79,155,159.5,181645,0
+CRMT.US,D,20210526,000000,162,175.01,160.26,174.52,151878,0
+CRMT.US,D,20210527,000000,175.42,177.45,168.44,169.17,92485,0
+CRMT.US,D,20210528,000000,171.16,173.5699,164.01,164.39,46794,0
+CRMT.US,D,20210601,000000,165.14,166.3712,163.21,164.76,48366,0
+CRMT.US,D,20210602,000000,164.22,164.25,158.965,159.78,65176,0
+CRMT.US,D,20210603,000000,157.62,158.43,153.25,154.7,66936,0
+CRMT.US,D,20210604,000000,154.23,157.87,153.03,157.64,48128,0
+CRMT.US,D,20210607,000000,157.64,158.16,151.6701,153.85,44555,0
+CRMT.US,D,20210608,000000,154.94,154.99,153.25,154.51,48358,0
+CRMT.US,D,20210609,000000,154.58,154.58,147.48,148.5,62740,0
+CRMT.US,D,20210610,000000,148.77,149.58,145.51,147.26,83151,0
+CRMT.US,D,20210611,000000,147.06,150.84,147.06,149.38,39543,0
+CRMT.US,D,20210614,000000,149.38,151.16,145.58,146.86,47586,0
+CRMT.US,D,20210615,000000,147.19,147.66,144.29,146.75,39981,0
+CRMT.US,D,20210616,000000,145.9,147,143.46,144.61,41616,0
+CRMT.US,D,20210617,000000,144.7,146.44,137.9007,138.85,82176,0
+CRMT.US,D,20210618,000000,136.11,139.19,135.8,137.71,109957,0
+CRMT.US,D,20210621,000000,139.08,142.54,137.26,142.06,61532,0
+CRMT.US,D,20210622,000000,141.14,142.87,138.99,140.62,44471,0
+CRMT.US,D,20210623,000000,140.95,142.39,138.35,141.85,42638,0
+CRMT.US,D,20210624,000000,141.84,144.68,139.98,143.38,42607,0
+CRMT.US,D,20210625,000000,143,146.66,141.79,144.69,152332,0
+CRMT.US,D,20210628,000000,145.64,145.7001,140.15,140.91,42426,0
+CRMT.US,D,20210629,000000,140.92,143.08,139.93,140.3,28681,0
+CRMT.US,D,20210630,000000,140.1,142.22,139.9215,141.72,43768,0
+CRMT.US,D,20210701,000000,143.38,145.83,141.39,144.72,40584,0
+CRMT.US,D,20210702,000000,144,144.93,142.34,144.37,36743,0
+CRMT.US,D,20210706,000000,145.01,145.01,139.84,141.71,56484,0
+CRMT.US,D,20210707,000000,141.39,141.39,135.45,135.99,37168,0
+CRMT.US,D,20210708,000000,133.23,138.275,131.63,135.89,45291,0
+CRMT.US,D,20210709,000000,136.73,142.34,136.73,142.1,39742,0
+CRMT.US,D,20210712,000000,140.86,140.86,138.34,139.41,32672,0
+CRMT.US,D,20210713,000000,137.82,140.38,137,137.45,32608,0
+CRMT.US,D,20210714,000000,138.01,138.24,136.22,136.22,24520,0
+CRMT.US,D,20210715,000000,135.81,137.89,135.81,136.57,53213,0
+CRMT.US,D,20210716,000000,138.43,149.64,138.43,146.7,120543,0
+CRMT.US,D,20210719,000000,145.23,146.85,138.25,140.62,67111,0
+CRMT.US,D,20210720,000000,141.71,151.99,141.71,149.74,101292,0
+CRMT.US,D,20210721,000000,151.24,154.28,149.9806,151.67,35480,0
+CRMT.US,D,20210722,000000,150.52,152.51,149.57,151.98,45751,0
+CRMT.US,D,20210723,000000,152.76,155.7412,145.01,154.78,34386,0
+CRMT.US,D,20210726,000000,156.42,156.98,154.78,155.45,27768,0
+CRMT.US,D,20210727,000000,154.42,156.66,149.6775,155.89,24955,0
+CRMT.US,D,20210728,000000,156.97,159.1,153.89,155.44,19836,0
+CRMT.US,D,20210729,000000,157.52,161.52,157.52,160.64,22303,0
+CRMT.US,D,20210730,000000,159.78,163,157.81,159,22388,0
+CRMT.US,D,20210802,000000,161.59,163.66,157.24,158.84,30317,0
+CRMT.US,D,20210803,000000,158.15,159.78,156.06,158.4,38086,0
+CRMT.US,D,20210804,000000,157.68,157.68,154.74,155.22,45788,0
+CRMT.US,D,20210805,000000,155,159.6,155,157.56,26598,0
+CRMT.US,D,20210806,000000,158.07,161.6056,156.9,158.35,27622,0
+CRMT.US,D,20210809,000000,158.59,159,156.0182,158.37,29577,0
+CRMT.US,D,20210810,000000,159,161.38,158.55,159,61005,0
+CRMT.US,D,20210811,000000,160,162.01,159.09,161.1,15375,0
+CRMT.US,D,20210812,000000,160.55,164.95,159.42,163.93,31811,0
+CRMT.US,D,20210813,000000,162.75,164.32,161.25,163.02,27062,0
+CRMT.US,D,20210816,000000,162.34,165.5,159.2,165.315,59113,0
+CRMT.US,D,20210817,000000,165.13,165.13,156.69,162.23,76221,0
+CRMT.US,D,20210818,000000,149.12,151.9799,132.01,132.06,372680,0
+CRMT.US,D,20210819,000000,130,131.8697,123.77,126.78,242212,0
+CRMT.US,D,20210820,000000,126.11,127.62,123.88,125.62,61354,0
+CRMT.US,D,20210823,000000,126.44,127.1031,123.5,124.05,69337,0
+CRMT.US,D,20210824,000000,124.25,129.59,123.5,126.5,67189,0
+CRMT.US,D,20210825,000000,126.25,126.91,124.06,125.39,64112,0
+CRMT.US,D,20210826,000000,125.61,126.54,123.62,124.43,51607,0
+CRMT.US,D,20210827,000000,124.89,129.13,124.3,126.66,63894,0
+CRMT.US,D,20210830,000000,126.48,129.44,124.9074,127.9,50958,0
+CRMT.US,D,20210831,000000,128.56,129.75,127.06,129.33,35620,0
+CRMT.US,D,20210901,000000,129.53,130.88,128.17,129.2,25107,0
+CRMT.US,D,20210902,000000,129.2,130,124.64,124.94,55081,0
+CRMT.US,D,20210903,000000,125.23,125.23,123.13,124.24,49899,0
+CRMT.US,D,20210907,000000,124.26,126.05,120.915,121.38,44215,0
+CRMT.US,D,20210908,000000,120.97,122.82,118.06,121.92,89440,0
+CRMT.US,D,20210909,000000,121.76,123.985,121.4,121.99,23357,0
+CRMT.US,D,20210910,000000,122.55,123.49,119.31,119.56,62743,0
+CRMT.US,D,20210913,000000,121.12,122.48,119.23,122.02,36376,0
+CRMT.US,D,20210914,000000,122.52,122.52,119,119.83,40496,0
+CRMT.US,D,20210915,000000,120.26,121.54,118.02,119.5,50805,0
+CRMT.US,D,20210916,000000,120.7,121.84,117.915,121.71,64470,0
+CRMT.US,D,20210917,000000,121.19,122.71,119.47,120.78,93837,0
+CRMT.US,D,20210920,000000,118.56,119.42,116.78,118.88,50089,0
+CRMT.US,D,20210921,000000,118.95,120.44,117.75,119.92,43937,0
+CRMT.US,D,20210922,000000,121.29,123.63,120.95,121.31,32345,0
+CRMT.US,D,20210923,000000,122.3,123.135,119.3,120.56,44358,0
+CRMT.US,D,20210924,000000,120.6,123,119.11,121.03,21412,0
+CRMT.US,D,20210927,000000,120.9,126.495,120.9,125.56,28786,0
+CRMT.US,D,20210928,000000,125.65,126.6,121.41,122.98,35748,0
+CRMT.US,D,20210929,000000,123.59,124.47,122.06,123.4,41065,0
+CRMT.US,D,20210930,000000,123.47,123.47,116.41,116.78,53125,0
+CRMT.US,D,20211001,000000,116.78,120.4,116.1,118.66,60963,0
+CRMT.US,D,20211004,000000,118.74,120.79,118,119.32,39003,0
+CRMT.US,D,20211005,000000,119.75,121,118.2,118.91,29355,0
+CRMT.US,D,20211006,000000,117.3,119.1,116,117.71,27881,0
+CRMT.US,D,20211007,000000,119.17,119.48,117.99,118.75,40271,0
+CRMT.US,D,20211008,000000,120.57,120.57,117.63,117.63,26232,0
+CRMT.US,D,20211011,000000,117.21,118.62,114.38,114.56,31271,0
+CRMT.US,D,20211012,000000,114.56,117,113.2,115.49,38362,0
+CRMT.US,D,20211013,000000,116.14,116.36,110.93,113.41,99033,0
+CRMT.US,D,20211014,000000,115.15,115.98,111.85,113.05,116464,0
+CRMT.US,D,20211015,000000,115.03,117.09,112.6,113.03,66003,0
+CRMT.US,D,20211018,000000,110.55,113.73,110.4,113.05,85280,0
+CRMT.US,D,20211019,000000,113.28,114.5,111.47,112.66,40999,0
+CRMT.US,D,20211020,000000,113.45,116.9,113.45,116.5,44880,0
+CRMT.US,D,20211021,000000,116.81,119.9,116.73,117.87,44211,0
+CRMT.US,D,20211022,000000,117.35,117.99,116.275,117.33,24652,0
+CRMT.US,D,20211025,000000,117.87,120.41,115.98,119.46,54454,0
+CRMT.US,D,20211026,000000,119.24,119.24,117,117,38451,0
+CRMT.US,D,20211027,000000,116,118.52,115.65,115.95,25485,0
+CRMT.US,D,20211028,000000,116.21,117.854,115.77,116.66,49399,0
+CRMT.US,D,20211029,000000,116.18,119.8,116.18,119.49,52676,0
+CRMT.US,D,20211101,000000,119.56,121.675,117.3557,119.93,50332,0
+CRMT.US,D,20211102,000000,119.48,119.73,116.9,118.31,30569,0
+CRMT.US,D,20211103,000000,118,123.02,118,122.41,54989,0
+CRMT.US,D,20211104,000000,123.11,123.28,119.8,120.78,38717,0
+CRMT.US,D,20211105,000000,122.59,127.1782,120.805,126.09,51865,0
+CRMT.US,D,20211108,000000,126.26,126.56,124.7926,125.52,32110,0
+CRMT.US,D,20211109,000000,125.52,128.53,125.34,127.97,35466,0
+CRMT.US,D,20211110,000000,127.21,129.5,126.32,126.94,25420,0
+CRMT.US,D,20211111,000000,127.33,127.54,125.4822,127.19,27700,0
+CRMT.US,D,20211112,000000,127.02,127.02,125.68,126.19,23905,0
+CRMT.US,D,20211115,000000,126.49,127.21,124.95,126.5,75915,0
+CRMT.US,D,20211116,000000,126.64,126.935,125.31,126.41,64838,0
+CRMT.US,D,20211117,000000,126.05,126.05,122,123.37,79090,0
+CRMT.US,D,20211118,000000,124.32,124.6,112.9401,113.78,149876,0
+CRMT.US,D,20211119,000000,112.17,115.08,110.25,111.38,88892,0
+CRMT.US,D,20211122,000000,111.56,112.15,108.81,109.23,150514,0
+CRMT.US,D,20211123,000000,109.98,112.2648,106.65,106.65,68347,0
+CRMT.US,D,20211124,000000,106.42,106.43,104,105.39,74596,0
+CRMT.US,D,20211126,000000,102.48,103.395,99.63,102.03,41830,0
+CRMT.US,D,20211129,000000,102.83,104.26,99.19,101.12,48225,0
+CRMT.US,D,20211130,000000,99.53,99.81,95.95,98.14,49642,0
+CRMT.US,D,20211201,000000,100.66,101.59,97.48,97.48,56957,0
+CRMT.US,D,20211202,000000,97.66,101.41,95.12,100.66,74344,0
+CRMT.US,D,20211203,000000,100.49,105.2,100.09,104.78,80187,0
+CRMT.US,D,20211206,000000,105.72,110.5,105.72,108.86,91756,0
+CRMT.US,D,20211207,000000,109.72,112.6,109.72,110.54,56874,0
+CRMT.US,D,20211208,000000,110.2,112,108.2,110.25,48751,0
+CRMT.US,D,20211209,000000,108.9,110.2608,104.89,105.03,34442,0
+CRMT.US,D,20211210,000000,106.55,107.39,104.57,105.71,56624,0
+CRMT.US,D,20211213,000000,104.9,107.479,104.9,106.45,59918,0
+CRMT.US,D,20211214,000000,106.31,108.49,105.23,107.44,57990,0
+CRMT.US,D,20211215,000000,106.92,108.76,103.9,108.15,56921,0
+CRMT.US,D,20211216,000000,109.75,110.01,105.19,105.23,68906,0
+CRMT.US,D,20211217,000000,104.59,107.99,103.72,107.66,350446,0
+CRMT.US,D,20211220,000000,105.97,105.97,100.675,103.53,71813,0
+CRMT.US,D,20211221,000000,104.54,106.5,104.54,105.44,43726,0
+CRMT.US,D,20211222,000000,105.11,105.215,102.92,103.53,42830,0
+CRMT.US,D,20211223,000000,104.17,104.17,102.0652,102.82,64296,0
+CRMT.US,D,20211227,000000,103.7,104.25,101.25,103.5,39324,0
+CRMT.US,D,20211228,000000,103.8,105.54,102.97,103.38,39382,0
+CRMT.US,D,20211229,000000,103.08,104.43,102.25,102.46,25243,0
+CRMT.US,D,20211230,000000,102.5,104.98,102.5,103,37004,0
+CRMT.US,D,20211231,000000,102.51,103,101.08,102.4,35988,0
+CRMT.US,D,20220103,000000,103,108,103,104.67,35467,0
+CRMT.US,D,20220104,000000,105.1,107.96,104.84,106.28,40751,0
+CRMT.US,D,20220105,000000,105.68,106.76,103.31,103.31,43849,0
+CRMT.US,D,20220106,000000,103.82,104.89,102.795,103.16,25878,0
+CRMT.US,D,20220107,000000,103.38,103.79,100.53,100.84,47439,0
+CRMT.US,D,20220110,000000,100.07,101.17,96.38,100.06,69186,0
+CRMT.US,D,20220111,000000,100.33,100.82,97.6,98.03,59792,0
+CRMT.US,D,20220112,000000,98.97,100.2,96,99.07,70918,0
+CRMT.US,D,20220113,000000,99.58,100.175,98.19,99.34,77337,0
+CRMT.US,D,20220114,000000,98.97,100.19,98.14,99.5,93853,0
+CRMT.US,D,20220118,000000,99.09,99.32,97.05,98.08,73975,0
+CRMT.US,D,20220119,000000,98.32,99,95.69,95.87,56445,0
+CRMT.US,D,20220120,000000,95.94,98.81,94.56,95,57865,0
+CRMT.US,D,20220121,000000,94.85,98.15,94.85,96.5,93659,0
+CRMT.US,D,20220124,000000,95.71,103.91,94.58,103.18,77372,0
+CRMT.US,D,20220125,000000,101.79,102.9,98.75,101.16,57838,0
+CRMT.US,D,20220126,000000,102.7,102.7,96.48,98.04,112162,0
+CRMT.US,D,20220127,000000,98.21,98.21,91.48,92.12,87923,0
+CRMT.US,D,20220128,000000,92.71,95.7878,88.93,92.77,83232,0
+CRMT.US,D,20220131,000000,92.53,95.4118,92.53,94.92,63578,0
+CRMT.US,D,20220201,000000,95.08,96.945,94.1,96.49,92722,0
+CRMT.US,D,20220202,000000,96.43,96.43,90.2,92.08,106870,0
+CRMT.US,D,20220203,000000,90.95,94.31,90.95,92,118669,0
+CRMT.US,D,20220204,000000,91.94,94.255,88.7,93.15,139389,0
+CRMT.US,D,20220207,000000,92.51,94.92,91.66,92.18,62216,0
+CRMT.US,D,20220208,000000,92.82,96.675,92.82,96.26,49139,0
+CRMT.US,D,20220209,000000,96.64,99.34,96.37,98.54,45621,0
+CRMT.US,D,20220210,000000,96.95,98.89,95,95.4,49175,0
+CRMT.US,D,20220211,000000,96.59,97.7499,94.76,95.41,80748,0
+CRMT.US,D,20220214,000000,96.04,96.365,93.44,94.74,71710,0
+CRMT.US,D,20220215,000000,96.5,99.71,95.9901,99.58,81724,0
+CRMT.US,D,20220216,000000,99,101,98.03,100.71,126704,0
+CRMT.US,D,20220217,000000,92.29,107.97,87.9301,107.58,233267,0
+CRMT.US,D,20220218,000000,105.26,105.26,92.335,94.51,314297,0
+CRMT.US,D,20220222,000000,93.36,96.195,91.65,93.95,85718,0
+CRMT.US,D,20220223,000000,94.46,94.46,89,89.51,98631,0
+CRMT.US,D,20220224,000000,87.57,94.09,86.98,94,108409,0
+CRMT.US,D,20220225,000000,94.48,96.25,91.69,95.1,54707,0
+CRMT.US,D,20220228,000000,93.82,96.49,92.61,96.18,91495,0
+CRMT.US,D,20220301,000000,96.69,99.6,92.91,94.52,90434,0
+CRMT.US,D,20220302,000000,95.48,100.97,95.03,100.86,96502,0
+CRMT.US,D,20220303,000000,101.83,101.94,98.91,99.9,91213,0
+CRMT.US,D,20220304,000000,98.51,98.75,94.95,96.57,79590,0
+CRMT.US,D,20220307,000000,96.26,97.72,94.51,94.57,51016,0
+CRMT.US,D,20220308,000000,95.49,98.74,93.57,94.03,82035,0
+CRMT.US,D,20220309,000000,95.84,101.5,91.48,91.86,81856,0
+CRMT.US,D,20220310,000000,90.81,92.17,89.0143,92.1,87327,0
+CRMT.US,D,20220311,000000,92.45,92.45,89.13,89.8,73926,0
+CRMT.US,D,20220314,000000,89.81,90.07,86.42,86.56,77323,0
+CRMT.US,D,20220315,000000,87.21,89.1,86.41,89.01,65400,0
+CRMT.US,D,20220316,000000,89.44,94.5,87.93,93.62,64775,0
+CRMT.US,D,20220317,000000,92.79,95.48,91.29,92.9,75242,0
+CRMT.US,D,20220318,000000,92.58,92.58,90.25,90.81,140647,0
+CRMT.US,D,20220321,000000,90.09,91.4,87.27,87.94,87900,0
+CRMT.US,D,20220322,000000,89.3,90.84,88.81,89.6,70954,0
+CRMT.US,D,20220323,000000,88.47,89.28,86.02,86.58,52959,0
+CRMT.US,D,20220324,000000,87.29,87.29,85.1,85.96,65683,0
+CRMT.US,D,20220325,000000,86.61,86.61,83.32,83.6,70830,0
+CRMT.US,D,20220328,000000,83.96,84.08,81.725,84.08,77026,0
+CRMT.US,D,20220329,000000,84.83,89,84.83,88.04,96302,0
+CRMT.US,D,20220330,000000,87.22,88,82.62,82.97,54172,0
+CRMT.US,D,20220331,000000,82.68,83.36,80.29,80.56,76484,0
+CRMT.US,D,20220401,000000,81.43,82,80.46,80.82,65132,0
+CRMT.US,D,20220404,000000,81.16,82.765,80.5,82.16,57291,0
+CRMT.US,D,20220405,000000,83.7,83.7,79.62,80.77,78250,0
+CRMT.US,D,20220406,000000,74.33,79.68,72.5,78.7,161729,0
+CRMT.US,D,20220407,000000,78.2,79.9,76.77,79.46,124252,0
+CRMT.US,D,20220408,000000,78.67,82.68,78.57,81.27,107205,0
+CRMT.US,D,20220411,000000,81.69,86.39,81.69,85.07,114152,0
+CRMT.US,D,20220412,000000,86.62,88.18,81.59,82.39,128158,0
+CRMT.US,D,20220413,000000,83.08,84.405,82.2,83.3,52955,0
+CRMT.US,D,20220414,000000,83.75,84.725,82.5,82.74,57384,0
+CRMT.US,D,20220418,000000,82.01,83.9225,81.71,83.05,65633,0
+CRMT.US,D,20220419,000000,83.67,88.5,83.46,88.03,95074,0
+CRMT.US,D,20220420,000000,88.48,90.12,84.79,85.48,92626,0
+CRMT.US,D,20220421,000000,86.91,87.07,83.27,84.31,99423,0
+CRMT.US,D,20220422,000000,83.62,84.53,82.3,82.83,62377,0
+CRMT.US,D,20220425,000000,82.5,85.34,80.615,84.85,81781,0
+CRMT.US,D,20220426,000000,84.35,85.47,82.01,82.17,79546,0
+CRMT.US,D,20220427,000000,82.65,83.91,79.02,79.64,107427,0
+CRMT.US,D,20220428,000000,80.41,83.62,78.5,82.73,57475,0
+CRMT.US,D,20220429,000000,82.64,82.875,79.85,80.85,57253,0
+CRMT.US,D,20220502,000000,80.44,84.64,79.98,84.59,56601,0
+CRMT.US,D,20220503,000000,84.59,86.81,83.28,86.74,58684,0
+CRMT.US,D,20220504,000000,86.78,88.89,84.28,88.4,51521,0
+CRMT.US,D,20220505,000000,87.18,88,83.91,86.03,49561,0
+CRMT.US,D,20220506,000000,85.1,86.74,83.1,85.1,73622,0
+CRMT.US,D,20220509,000000,83.72,85.8,82.59,83.52,63359,0
+CRMT.US,D,20220510,000000,84.55,84.55,79.53,80.82,72412,0
+CRMT.US,D,20220511,000000,80.5,83.87,78,78.6,65150,0
+CRMT.US,D,20220512,000000,78.71,82.69,77.27,80.68,72227,0
+CRMT.US,D,20220513,000000,81.32,83.92,80.88,83.24,68241,0
+CRMT.US,D,20220516,000000,83.7,84.54,81.59,81.79,60802,0
+CRMT.US,D,20220517,000000,83.16,85.72,81.75,85.25,55725,0
+CRMT.US,D,20220518,000000,83.83,83.83,79.425,80.85,91553,0
+CRMT.US,D,20220519,000000,80.09,81.57,78.41,80.17,70726,0
+CRMT.US,D,20220520,000000,80.57,80.57,75.64,78.17,110859,0
+CRMT.US,D,20220523,000000,79.73,79.73,75.27,76.46,89258,0
+CRMT.US,D,20220524,000000,90,100.19,89.99,99.98,761215,0
+CRMT.US,D,20220525,000000,98.07,114.2,97.945,109.72,452860,0
+CRMT.US,D,20220526,000000,108.76,114.1709,103.25,105.3,226021,0
+CRMT.US,D,20220527,000000,104.59,113.94,104.56,112.38,140329,0
+CRMT.US,D,20220531,000000,112.2,112.4,107.55,108.4,146162,0
+CRMT.US,D,20220601,000000,108.51,109.34,106.46,107.63,94836,0
+CRMT.US,D,20220602,000000,108.78,112.805,108,110.445,73307,0
+CRMT.US,D,20220603,000000,109.17,110.8499,107.14,107.27,89113,0
+CRMT.US,D,20220606,000000,108.88,108.88,107.04,108.15,37168,0
+CRMT.US,D,20220607,000000,106.82,107.38,104.55,106.06,83305,0
+CRMT.US,D,20220608,000000,104.8024,106.5955,102.17,103.49,98752,0
+CRMT.US,D,20220609,000000,103.41,103.945,101.435,102.72,66951,0
+CRMT.US,D,20220610,000000,100.11,102.58,97.44,101.03,98737,0
+CRMT.US,D,20220613,000000,98.17,98.93,95.99,96.7,115752,0
+CRMT.US,D,20220614,000000,97.45,99.64,95.54,99.31,87965,0
+CRMT.US,D,20220615,000000,99.96,102,98.76,99.95,59655,0
+CRMT.US,D,20220616,000000,98.17,99.62,91.845,92.31,109133,0
+CRMT.US,D,20220617,000000,92.22,95.93,91.54,94.44,150619,0
+CRMT.US,D,20220621,000000,96.7,97.48,93.51,93.78,70198,0
+CRMT.US,D,20220622,000000,92.85,98.04,92.85,97.46,71329,0
+CRMT.US,D,20220623,000000,96.78,100.51,96.78,99.73,94053,0
+CRMT.US,D,20220624,000000,100.98,108.938,100.98,107.33,233033,0
+CRMT.US,D,20220627,000000,108.28,108.74,104.74,105.75,79445,0
+CRMT.US,D,20220628,000000,106,107.24,102.09,102.6,63740,0
+CRMT.US,D,20220629,000000,103.16,103.16,99.49,101.92,70678,0
+CRMT.US,D,20220630,000000,100,101.36,96.2501,100.6,86807,0
+CRMT.US,D,20220701,000000,99.65,102.755,98.8105,101.64,116883,0
+CRMT.US,D,20220705,000000,100.81,107.51,97.835,107.19,129430,0
+CRMT.US,D,20220706,000000,107.14,108.25,99.39,99.61,84509,0
+CRMT.US,D,20220707,000000,101.01,102.91,99.55,101.33,65126,0
+CRMT.US,D,20220708,000000,100.62,102.3,98.46,98.5,55779,0
+CRMT.US,D,20220711,000000,98.01,98.01,93.37,93.56,89398,0
+CRMT.US,D,20220712,000000,92.97,95.51,92.61,93.38,83707,0
+CRMT.US,D,20220713,000000,92.12,92.12,87.75,87.93,89509,0
+CRMT.US,D,20220714,000000,86.5,87.28,83.56,86.91,67754,0
+CRMT.US,D,20220715,000000,88.71,92.2399,86.46,91.8,80966,0
+CRMT.US,D,20220718,000000,93.1,96.21,93.1,93.46,43123,0
+CRMT.US,D,20220719,000000,95,99.6,94.93,99.12,69245,0
+CRMT.US,D,20220720,000000,98.8,103.08,97.62,103,92344,0
+CRMT.US,D,20220721,000000,101.58,103.54,99.77,102.74,49918,0
+CRMT.US,D,20220722,000000,103.36,104.94,100.735,102.34,77292,0
+CRMT.US,D,20220725,000000,103.23,103.23,99.945,101.01,42505,0
+CRMT.US,D,20220726,000000,99.43,99.95,97.335,99.77,49403,0
+CRMT.US,D,20220727,000000,99.98,102.37,98.05,101.78,37504,0
+CRMT.US,D,20220728,000000,102.72,103.24,99.81,103.04,29473,0
+CRMT.US,D,20220729,000000,102.56,104.72,101.19,103.57,38091,0
+CRMT.US,D,20220801,000000,102.11,105.07,100.71,103.93,50306,0
+CRMT.US,D,20220802,000000,102.92,103.83,100.1,100.48,55613,0
+CRMT.US,D,20220803,000000,100.78,104.08,100.16,102.7,50069,0
+CRMT.US,D,20220804,000000,102.32,106,101.6,102.51,45159,0
+CRMT.US,D,20220805,000000,101.75,105.0394,98.5902,104.3,29254,0
+CRMT.US,D,20220808,000000,105.5,109.97,105.5,109.03,54226,0
+CRMT.US,D,20220809,000000,108,108.97,105.5,108.2,55852,0
+CRMT.US,D,20220810,000000,110.49,114.57,110.31,114.43,87192,0
+CRMT.US,D,20220811,000000,116.53,120,115.89,116.63,70517,0
+CRMT.US,D,20220812,000000,116.71,120.51,116.215,120.51,68828,0
+CRMT.US,D,20220815,000000,120.51,122.61,117.32,121.04,60513,0
+CRMT.US,D,20220816,000000,121.37,127.05,120.555,125.32,80856,0
+CRMT.US,D,20220817,000000,123.15,126.41,118.49,119.47,131978,0
+CRMT.US,D,20220818,000000,106.92,106.92,91.3728,92.38,641940,0
+CRMT.US,D,20220819,000000,90.57,90.57,78.38,79.48,572689,0
+CRMT.US,D,20220822,000000,79.71,79.8199,76.43,78.96,167241,0
+CRMT.US,D,20220823,000000,79,82.32,79,80.41,86814,0
+CRMT.US,D,20220824,000000,80.93,83.42,79.9087,82.33,60282,0
+CRMT.US,D,20220825,000000,82.78,86.84,81.7,86.78,65672,0
+CRMT.US,D,20220826,000000,86.78,87.1305,83.65,84.09,44543,0
+CRMT.US,D,20220829,000000,83.89,84.24,82.02,83,76277,0
+CRMT.US,D,20220830,000000,84.23,84.23,80,81.03,60067,0
+CRMT.US,D,20220831,000000,81.04,81.19,79.73,80.61,99841,0
+CRMT.US,D,20220901,000000,79.57,81.635,78.31,80.03,71399,0
+CRMT.US,D,20220902,000000,81.03,81.03,77.97,78.22,61203,0
+CRMT.US,D,20220906,000000,78.02,78.96,75.15,75.23,66991,0
+CRMT.US,D,20220907,000000,75.23,78.06,75.23,77.27,55337,0
+CRMT.US,D,20220908,000000,76.34,76.67,74.54,76.57,81550,0
+CRMT.US,D,20220909,000000,77.47,79.67,76.02,78.09,103010,0
+CRMT.US,D,20220912,000000,79.37,79.65,77.041,77.11,59590,0
+CRMT.US,D,20220913,000000,75.46,75.8,72.45,73.22,107941,0
+CRMT.US,D,20220914,000000,73.22,73.22,69.4,70.81,80626,0
+CRMT.US,D,20220915,000000,70,72.255,69.76,70.87,91411,0
+CRMT.US,D,20220916,000000,70.29,70.33,68.29,69.43,158587,0
+CRMT.US,D,20220919,000000,69.02,71.565,68.86,71,80720,0
+CRMT.US,D,20220920,000000,70.71,70.71,68.6708,69.36,65525,0
+CRMT.US,D,20220921,000000,69.42,70.31,67.4,67.79,87664,0
+CRMT.US,D,20220922,000000,67.98,67.98,66,67.065,55810,0
+CRMT.US,D,20220923,000000,66.43,67.41,65.45,67.32,64380,0
+CRMT.US,D,20220926,000000,66.77,68.74,66.32,66.78,68724,0
+CRMT.US,D,20220927,000000,67.65,68.07,65.465,66.73,62217,0
+CRMT.US,D,20220928,000000,66.85,69.8,66.85,68.73,80992,0
+CRMT.US,D,20220929,000000,66.89,67.59,61.64,61.945,148203,0
+CRMT.US,D,20220930,000000,61.88,63.05,60.16,61.02,99738,0
+CRMT.US,D,20221003,000000,62.05,63.5594,60.61,61.18,78957,0
+CRMT.US,D,20221004,000000,62.54,64.16,62.54,63.39,65604,0
+CRMT.US,D,20221005,000000,62.03,62.56,59.2,62.21,71507,0
+CRMT.US,D,20221006,000000,61.65,62.28,61.06,61.28,34787,0
+CRMT.US,D,20221007,000000,60.36,61.19,58.85,59.46,65545,0
+CRMT.US,D,20221010,000000,59.46,61.01,58.93,59.71,44613,0
+CRMT.US,D,20221011,000000,59.24,61.19,58.67,60.5,58692,0
+CRMT.US,D,20221012,000000,60.64,62.2136,59.22,61.37,29471,0
+CRMT.US,D,20221013,000000,60.4,62.42,60.01,61.4,49356,0
+CRMT.US,D,20221014,000000,61.97,62.27,60.87,61.16,36923,0
+CRMT.US,D,20221017,000000,62.7,63.36,61.925,63.1,45804,0
+CRMT.US,D,20221018,000000,64.47,65.31,62.55,63.99,55524,0
+CRMT.US,D,20221019,000000,63.44,63.925,59.16,61.17,76557,0
+CRMT.US,D,20221020,000000,60.83,62.42,59.66,60.21,58905,0
+CRMT.US,D,20221021,000000,60.65,62.3,60.26,62.18,44417,0
+CRMT.US,D,20221024,000000,62.7,64.21,61.18,63.22,40692,0
+CRMT.US,D,20221025,000000,63.46,68.51,62.88,67.4,56331,0
+CRMT.US,D,20221026,000000,67.72,69.56,66.79,66.79,60918,0
+CRMT.US,D,20221027,000000,68.02,68.73,66.48,66.71,70336,0
+CRMT.US,D,20221028,000000,67.18,69.11,65.19,68.73,71345,0
+CRMT.US,D,20221031,000000,67.1,70.06,67.1,68.36,63378,0
+CRMT.US,D,20221101,000000,65.68,71.69,65.68,69.97,59325,0
+CRMT.US,D,20221102,000000,69.04,71.21,67.29,67.42,50295,0
+CRMT.US,D,20221103,000000,66.41,68.87,65.79,67.73,44046,0
+CRMT.US,D,20221104,000000,68.64,68.9,64.35,66,46875,0
+CRMT.US,D,20221107,000000,66.1,67.217,64.23,66.38,47541,0
+CRMT.US,D,20221108,000000,66.98,68.69,64.38,66.44,43186,0
+CRMT.US,D,20221109,000000,65.75,66.32,64.74,65,55471,0
+CRMT.US,D,20221110,000000,68.26,73.8,68.26,70.48,84504,0
+CRMT.US,D,20221111,000000,70.94,76.02,70.7,74.93,87274,0
+CRMT.US,D,20221114,000000,74.9,74.9,67.38,68.55,76857,0
+CRMT.US,D,20221115,000000,70.38,73.24,69.01,70.45,85013,0
+CRMT.US,D,20221116,000000,69.31,69.31,63.01,65.66,202370,0
+CRMT.US,D,20221117,000000,52.24,67.5923,52.24,67.01,370229,0
+CRMT.US,D,20221118,000000,69.34,70.26,67.5,70.01,125255,0
+CRMT.US,D,20221121,000000,68.55,70.97,67.35,69.32,134113,0
+CRMT.US,D,20221122,000000,70.27,72.69,70,71.81,92127,0
+CRMT.US,D,20221123,000000,71.95,73.12,71,72.27,76387,0
+CRMT.US,D,20221125,000000,72.27,72.61,69.3,70.62,38865,0
+CRMT.US,D,20221128,000000,70.17,70.47,68.61,70,59121,0
+CRMT.US,D,20221129,000000,70.24,71.3,70.2,70.55,58663,0
+CRMT.US,D,20221130,000000,70.82,73.02,69,72.76,113051,0
+CRMT.US,D,20221201,000000,73.15,74.12,72.61,73.32,84694,0
+CRMT.US,D,20221202,000000,72.78,75.66,72.47,74.59,56501,0
+CRMT.US,D,20221205,000000,74.31,74.31,71.86,73.03,107164,0
+CRMT.US,D,20221206,000000,73.27,73.6,70.75,72.51,92903,0
+CRMT.US,D,20221207,000000,71.74,74.97,70.61,73,110079,0
+CRMT.US,D,20221208,000000,73.67,74.14,71.95,73.74,72468,0
+CRMT.US,D,20221209,000000,72.77,74.36,72,73.9,76843,0
+CRMT.US,D,20221212,000000,74.03,76.23,73.42,75.28,92367,0
+CRMT.US,D,20221213,000000,78.35,78.6,72.28,73,122506,0
+CRMT.US,D,20221214,000000,73.49,74.68,72.345,74.18,81305,0
+CRMT.US,D,20221215,000000,72.81,73.21,71.5,71.5,103741,0
+CRMT.US,D,20221216,000000,70.31,70.83,68.9,69.64,203321,0
+CRMT.US,D,20221219,000000,69.85,70.23,65.06,65.87,147466,0
+CRMT.US,D,20221220,000000,65.42,70.23,64.31,65.88,120379,0
+CRMT.US,D,20221221,000000,66.43,69.55,65.15,69.28,158502,0
+CRMT.US,D,20221222,000000,66.23,67.12,65.62,66.72,99302,0
+CRMT.US,D,20221223,000000,68.96,72.28,67.95,72.08,134818,0
+CRMT.US,D,20221227,000000,72.08,72.08,69.81,70.39,64890,0
+CRMT.US,D,20221228,000000,70.56,71.2275,68.93,70.06,62061,0
+CRMT.US,D,20221229,000000,70.41,73.28,69.8,72.85,77214,0
+CRMT.US,D,20221230,000000,72.95,74.36,71.6,72.26,57083,0
+CRMT.US,D,20230103,000000,73.04,73.38,69.23,70,94739,0
+CRMT.US,D,20230104,000000,70.64,72.115,70.0225,70.24,66657,0
+CRMT.US,D,20230105,000000,69.78,70.97,68.67,69.64,76232,0
+CRMT.US,D,20230106,000000,69.76,72.68,69.3,72.68,50781,0
+CRMT.US,D,20230109,000000,72.25,72.9,69.97,70,98874,0
+CRMT.US,D,20230110,000000,69.5,73.83,69.5,73.83,50073,0
+CRMT.US,D,20230111,000000,73.62,76.58,72.8,76.09,45614,0
+CRMT.US,D,20230112,000000,77.07,78.91,76.1,78.79,53488,0
+CRMT.US,D,20230113,000000,77.52,79.27,76.6,78.4,50267,0
+CRMT.US,D,20230117,000000,78.1,78.5,76.5,77.74,66934,0
+CRMT.US,D,20230118,000000,78,79.94,75.2,75.49,105310,0
+CRMT.US,D,20230119,000000,74.49,75.68,72.72,74.99,66430,0
+CRMT.US,D,20230120,000000,75.75,77.57,74.05,77.42,57519,0
+CRMT.US,D,20230123,000000,77.7,78.93,76.96,78.08,59350,0
+CRMT.US,D,20230124,000000,77.06,78.82,75.29,77.5,67311,0
+CRMT.US,D,20230125,000000,76.38,79.42,75.66,79.24,46818,0
+CRMT.US,D,20230126,000000,80.34,81.03,78.97,80.48,36771,0
+CRMT.US,D,20230127,000000,80.11,82.98,79.67,81.92,35140,0
+CRMT.US,D,20230130,000000,81.57,84.47,80.66,81.94,59966,0
+CRMT.US,D,20230131,000000,82.88,86.55,82.51,86.14,77052,0
+CRMT.US,D,20230201,000000,86.03,91.63,83.97,89.84,113075,0
+CRMT.US,D,20230202,000000,91.45,96.42,91.45,96.25,85571,0
+CRMT.US,D,20230203,000000,94.48,97.61,92.55,95.77,84606,0
+CRMT.US,D,20230206,000000,94.11,96.77,93.72,95.53,84592,0
+CRMT.US,D,20230207,000000,95.44,95.44,91.02,94,86740,0
+CRMT.US,D,20230208,000000,92.64,93.67,91.4,92.08,51409,0
+CRMT.US,D,20230209,000000,93.33,93.96,89.83,90.28,68982,0
+CRMT.US,D,20230210,000000,89.17,92.26,87.115,88.09,114315,0
+CRMT.US,D,20230213,000000,88.01,93.3,85.98,91.93,66111,0
+CRMT.US,D,20230214,000000,91.4,93.25,89.63,92.37,97944,0
+CRMT.US,D,20230215,000000,91.4,94.88,91.15,94.52,83997,0
+CRMT.US,D,20230216,000000,92.97,95.82,92.74,95.03,94556,0
+CRMT.US,D,20230217,000000,95.59,97.88,92.38,94.59,110288,0
+CRMT.US,D,20230221,000000,92.88,92.88,86.69,87.55,118359,0
+CRMT.US,D,20230222,000000,82.13,87.18,77.39,78.01,157935,0
+CRMT.US,D,20230223,000000,78.58,81.47,76.4,81.4,96778,0
+CRMT.US,D,20230224,000000,79.54,85.53,79.5,84.93,84769,0
+CRMT.US,D,20230227,000000,85.94,86.77,81.44,82.63,85506,0
+CRMT.US,D,20230228,000000,82.52,85.5875,82.29,84.96,140762,0
+CRMT.US,D,20230301,000000,84.36,88.315,82.91,87.41,101351,0
+CRMT.US,D,20230302,000000,86.28,87.3,83.29,83.52,129048,0
+CRMT.US,D,20230303,000000,84.62,87.72,83.04,87.5,68901,0
+CRMT.US,D,20230306,000000,87.67,87.67,83.5,84.29,98868,0
+CRMT.US,D,20230307,000000,84.87,85.56,83.16,84.83,81515,0
+CRMT.US,D,20230308,000000,84.18,84.72,82.82,84.54,66083,0
+CRMT.US,D,20230309,000000,84.8,85.35,82.94,82.95,64800,0
+CRMT.US,D,20230310,000000,82.95,82.95,79.92,81.94,85925,0
+CRMT.US,D,20230313,000000,79.74,80.3,74.82,74.95,122083,0
+CRMT.US,D,20230314,000000,77.91,79.71,75.47,76.31,114956,0
+CRMT.US,D,20230315,000000,73.95,77.275,73.93,75.65,110269,0
+CRMT.US,D,20230316,000000,74.34,77.005,72.81,75.39,84029,0
+CRMT.US,D,20230317,000000,74.03,74.6,70.9,71.16,191479,0
+CRMT.US,D,20230320,000000,71.63,73.56,70.5,71.7,82535,0
+CRMT.US,D,20230321,000000,73.7,76.47,72.9,74.5,80023,0
+CRMT.US,D,20230322,000000,75.07,75.4,73.48,73.71,75194,0
+CRMT.US,D,20230323,000000,74.09,76.2338,73.19,74.52,67826,0
+CRMT.US,D,20230324,000000,73.84,74.54,71.05,74.39,99353,0
+CRMT.US,D,20230327,000000,75.58,76.72,73.53,76,60911,0
+CRMT.US,D,20230328,000000,75.44,78.14,74.9,75.73,76776,0
+CRMT.US,D,20230329,000000,77.03,77.055,74.1,75.49,56609,0
+CRMT.US,D,20230330,000000,76.21,77.03,75.5,75.88,38013,0
+CRMT.US,D,20230331,000000,76.65,79.34,75.03,79.21,61908,0
+CRMT.US,D,20230403,000000,78.88,79.532,77.62,78.7,50709,0
+CRMT.US,D,20230404,000000,78.12,78.8,76.17,77.23,52182,0
+CRMT.US,D,20230405,000000,73.96,75.65,73.96,75.49,44866,0
+CRMT.US,D,20230406,000000,75.33,77.87,74.19,77.05,59522,0
+CRMT.US,D,20230410,000000,76.62,80.44,73.8,79.4,69618,0
+CRMT.US,D,20230411,000000,79.62,83.45,79.05,83.41,64005,0
+CRMT.US,D,20230412,000000,84.36,84.36,81.2,83.92,79045,0
+CRMT.US,D,20230413,000000,83.89,85.5799,82.575,84.99,66475,0
+CRMT.US,D,20230414,000000,85.61,87.22,83.94,86,71229,0
+CRMT.US,D,20230417,000000,85.3,86.2,82.82,84.06,63122,0
+CRMT.US,D,20230418,000000,84.66,85.47,82.04,82.69,118709,0
+CRMT.US,D,20230419,000000,81.65,83.06,80.3,82.35,93885,0
+CRMT.US,D,20230420,000000,81.26,83.7,79.11,80.7,94640,0
+CRMT.US,D,20230421,000000,80.26,80.7,78.51,79,87483,0
+CRMT.US,D,20230424,000000,78.98,79.9,77.46,78.41,78426,0
+CRMT.US,D,20230425,000000,77.41,78.36,76.32,76.64,75338,0
+CRMT.US,D,20230426,000000,76.52,79.22,76.3,79.13,60628,0
+CRMT.US,D,20230427,000000,79.75,82.26,77.53,82,60979,0
+CRMT.US,D,20230428,000000,81.34,82.38,80.17,80.39,57054,0
+CRMT.US,D,20230501,000000,80.31,81.825,79.01,79.35,40163,0
+CRMT.US,D,20230502,000000,78.46,81.98,76.09,78.18,38496,0
+CRMT.US,D,20230503,000000,78.4,80.26,77.01,77.77,40482,0
+CRMT.US,D,20230504,000000,77.34,77.34,74.425,75.76,42535,0
+CRMT.US,D,20230505,000000,77.53,82.8,76.01,82.46,89906,0
+CRMT.US,D,20230508,000000,82.77,85.48,78.31,84.62,77241,0
+CRMT.US,D,20230509,000000,83.66,85.78,82.43,83.29,88108,0
+CRMT.US,D,20230510,000000,85.27,86.58,83.25,85.59,77121,0
+CRMT.US,D,20230511,000000,85.45,88.52,84.77,88,66560,0
+CRMT.US,D,20230512,000000,88.85,88.96,80.84,83.05,84568,0
+CRMT.US,D,20230515,000000,83.12,83.21,81,82.49,87897,0
+CRMT.US,D,20230516,000000,81.24,83.89,79.93,83.51,73808,0
+CRMT.US,D,20230517,000000,84.7,88.1,83.49,87.93,77129,0
+CRMT.US,D,20230518,000000,87.945,88.8,86.77,88.27,51483,0
+CRMT.US,D,20230519,000000,88.41,88.41,84.55,86.43,62993,0
+CRMT.US,D,20230522,000000,87.05,87.11,85.41,86.3,33583,0
+CRMT.US,D,20230523,000000,86.41,90.95,86.41,89.31,67916,0
+CRMT.US,D,20230524,000000,73.43,85.62,70.76,82.7,460813,0
+CRMT.US,D,20230525,000000,82.5,90.56,81.67,89.365,106681,0
+CRMT.US,D,20230526,000000,88.66,88.66,82.34,84.95,122824,0
+CRMT.US,D,20230530,000000,86.32,88.57,83.63,88.34,58380,0
+CRMT.US,D,20230531,000000,87.44,88.69,81.01,81.53,83703,0
+CRMT.US,D,20230601,000000,81.19,82,79.25,80.08,61476,0
+CRMT.US,D,20230602,000000,81.58,89.05,81.52,88.95,68160,0
+CRMT.US,D,20230605,000000,87.56,87.56,84.495,86.79,42120,0
+CRMT.US,D,20230606,000000,86.99,92.835,86.99,92.02,51911,0
+CRMT.US,D,20230607,000000,93.75,98.19,93.75,97.95,68610,0
+CRMT.US,D,20230608,000000,97.94,98.23,94.17,97.19,45873,0
+CRMT.US,D,20230609,000000,96.94,96.94,92.66,93.05,27437,0
+CRMT.US,D,20230612,000000,93.2,97.94,93.2,97.29,60392,0
+CRMT.US,D,20230613,000000,96.97,101.17,96.7,99.69,52007,0
+CRMT.US,D,20230614,000000,100.58,100.58,96.06,96.6,46307,0
+CRMT.US,D,20230615,000000,96.49,98.305,95.73,97.93,40987,0
+CRMT.US,D,20230616,000000,98,98,94.6,95.4,162757,0
+CRMT.US,D,20230620,000000,94.21,96.42,93.03,94.39,55284,0
+CRMT.US,D,20230621,000000,93.9,95.16,93.47,94.21,36889,0
+CRMT.US,D,20230622,000000,93.81,96.11,92.02,96.11,61140,0
+CRMT.US,D,20230623,000000,94.61,95.89,93.07,94.58,84437,0
+CRMT.US,D,20230626,000000,96.05,96.225,94.16,95.3,44954,0
+CRMT.US,D,20230627,000000,95.1,99.42,93.04,98.54,62660,0
+CRMT.US,D,20230628,000000,98.44,99.76,96.9575,99.49,52764,0
+CRMT.US,D,20230629,000000,100.46,104.73,100.46,103.5,93966,0
+CRMT.US,D,20230630,000000,103.5,103.5,97.83,99.78,46888,0
+CRMT.US,D,20230703,000000,99.59,100.96,98.73,100.48,28632,0
+CRMT.US,D,20230705,000000,99.23,99.77,97.57,98.26,44123,0
+CRMT.US,D,20230706,000000,96.43,97.58,94.13,96.77,44633,0
+CRMT.US,D,20230707,000000,97.13,100.23,97.13,98.44,32910,0
+CRMT.US,D,20230710,000000,97.56,100.88,97.56,100.19,50889,0
+CRMT.US,D,20230711,000000,101.39,102.98,100.68,102.56,51253,0
+CRMT.US,D,20230712,000000,105,105.96,103.8,104.81,41334,0
+CRMT.US,D,20230713,000000,104.98,106.53,103.54,103.75,38013,0
+CRMT.US,D,20230714,000000,103.95,104.11,101.06,103.7,55566,0
+CRMT.US,D,20230717,000000,105.48,124.13,104.93,119.52,249773,0
+CRMT.US,D,20230718,000000,120.79,127.955,116.6,117.815,192768,0
+CRMT.US,D,20230719,000000,119.49,121.64,117.2,118.82,114523,0
+CRMT.US,D,20230720,000000,118.58,118.805,116.12,117.97,68639,0
+CRMT.US,D,20230721,000000,118.15,118.61,109.71,112.05,82434,0
+CRMT.US,D,20230724,000000,112.78,113.75,111.34,112.03,46491,0
+CRMT.US,D,20230725,000000,111.97,113.92,111.25,111.36,41384,0
+CRMT.US,D,20230726,000000,111.67,116.1,111.67,113.98,88456,0
+CRMT.US,D,20230727,000000,113.38,114.95,111.02,111.88,54195,0
+CRMT.US,D,20230728,000000,113.67,115.69,112.5902,115.43,30038,0
+CRMT.US,D,20230731,000000,116.05,120.1,116.05,119.12,69458,0
+CRMT.US,D,20230801,000000,117.84,122.01,117.84,119.16,65839,0
+CRMT.US,D,20230802,000000,116.98,120.32,116.3727,120.2,72926,0
+CRMT.US,D,20230803,000000,120.11,121.69,117.21,117.33,60411,0
+CRMT.US,D,20230804,000000,117.5,118.45,114.76,115.34,36109,0
+CRMT.US,D,20230807,000000,115.28,116.67,110.03,114.77,96774,0
+CRMT.US,D,20230808,000000,113.44,115.65,113.055,114.71,59170,0
+CRMT.US,D,20230809,000000,113.44,113.905,110.49,113.73,67014,0
+CRMT.US,D,20230810,000000,114.46,114.73,110.14,111.56,38069,0
+CRMT.US,D,20230811,000000,110.94,112.94,110.94,112.08,39204,0
+CRMT.US,D,20230814,000000,111.05,112.665,109.3,112.39,48471,0
+CRMT.US,D,20230815,000000,112.11,112.43,109.8,111.13,42813,0
+CRMT.US,D,20230816,000000,111.3,112.99,109.8,109.96,37369,0
+CRMT.US,D,20230817,000000,110.21,110.64,106.87,107.42,41625,0
+CRMT.US,D,20230818,000000,106,108.61,106,107.78,30679,0
+CRMT.US,D,20230821,000000,107.62,108.8008,105.08,105.12,38698,0
+CRMT.US,D,20230822,000000,105.41,105.41,102.51,103.06,34812,0
+CRMT.US,D,20230823,000000,102.5,107.1,102.5,106.94,35691,0
+CRMT.US,D,20230824,000000,105.18,107.48,104.76,104.79,37388,0
+CRMT.US,D,20230825,000000,105.33,106.22,102.675,105.43,27149,0
+CRMT.US,D,20230828,000000,106.57,107.69,105.57,106.29,25015,0
+CRMT.US,D,20230829,000000,106.75,111.02,106.75,110.58,33811,0
+CRMT.US,D,20230830,000000,110.04,112.07,110.04,111.15,24698,0
+CRMT.US,D,20230831,000000,111.28,113,110.505,111.31,47713,0
+CRMT.US,D,20230901,000000,111.64,113.725,111.0282,113.53,64418,0
+CRMT.US,D,20230905,000000,97.6,105.9,95.3,98,319059,0
+CRMT.US,D,20230906,000000,97.91,98.392,91.69,94.82,165713,0
+CRMT.US,D,20230907,000000,93.97,94.37,91.94,92.79,71676,0
+CRMT.US,D,20230908,000000,92,96.405,92,94.79,146203,0
+CRMT.US,D,20230911,000000,95.99,95.99,93,93.97,32525,0
+CRMT.US,D,20230912,000000,93.51,94.7,91.36,91.36,37210,0
+CRMT.US,D,20230913,000000,92.21,92.21,88.94,89.83,53341,0
+CRMT.US,D,20230914,000000,90.71,92.82,90.71,92.63,28170,0
+CRMT.US,D,20230915,000000,92,92.01,89.25,90.08,109147,0
+CRMT.US,D,20230918,000000,89.86,89.86,88.9,89.56,40737,0
+CRMT.US,D,20230919,000000,89.2,89.2,87.275,88.98,44401,0
+CRMT.US,D,20230920,000000,89.95,89.96,87.25,87.25,29619,0
+CRMT.US,D,20230921,000000,86.39,88.45,85.93,87.78,66185,0
+CRMT.US,D,20230922,000000,87.92,90.95,87.92,89.85,54763,0
+CRMT.US,D,20230925,000000,89.25,91.1,89.25,90.29,26747,0
+CRMT.US,D,20230926,000000,89.75,90.72,89.17,90.21,49609,0
+CRMT.US,D,20230927,000000,91.21,92.4999,90.68,91.61,26086,0
+CRMT.US,D,20230928,000000,90.27,92.29,90,90.75,41859,0
+CRMT.US,D,20230929,000000,92.14,92.14,90.18,90.99,35827,0
+CRMT.US,D,20231002,000000,90.76,93.63,90.75,93.18,65742,0
+CRMT.US,D,20231003,000000,92.32,92.32,90.34,90.94,55270,0
+CRMT.US,D,20231004,000000,91.47,91.86,89.7801,91.32,50604,0
+CRMT.US,D,20231005,000000,91.48,91.48,87.72,89.87,72669,0
+CRMT.US,D,20231006,000000,89.02,91.64,88.42,88.5,51765,0
+CRMT.US,D,20231009,000000,87.16,87.885,85.955,86.96,78228,0
+CRMT.US,D,20231010,000000,87.13,90.15,87.13,88.4,52196,0
+CRMT.US,D,20231011,000000,89.13,89.13,85.11,86.04,46092,0
+CRMT.US,D,20231012,000000,85.91,86.78,82.63,84.05,82426,0
+CRMT.US,D,20231013,000000,84.1,84.1,80.14,81.34,55485,0
+CRMT.US,D,20231016,000000,82.26,84.4,82.1,82.89,45409,0
+CRMT.US,D,20231017,000000,80.57,83.19,74.425,77.15,116644,0
+CRMT.US,D,20231018,000000,76.65,77.51,74.49,76.3,77523,0
+CRMT.US,D,20231019,000000,76.1,77.3,75.25,76.55,71053,0
+CRMT.US,D,20231020,000000,76.67,76.67,73.73,75.1,57601,0
+CRMT.US,D,20231023,000000,74.88,74.88,68.52,68.8,103133,0
+CRMT.US,D,20231024,000000,69.12,70.73,66.56,67.92,114475,0
+CRMT.US,D,20231025,000000,67.19,67.19,63.575,64.92,120399,0
+CRMT.US,D,20231026,000000,65.15,66.05,62.66,63.38,134615,0
+CRMT.US,D,20231027,000000,63.2,64.63,62.05,64.4,137132,0
+CRMT.US,D,20231030,000000,64.55,66.665,63.09,65.21,147724,0
+CRMT.US,D,20231031,000000,65.44,68.08,65.44,66.98,84107,0
+CRMT.US,D,20231101,000000,66.37,67.75,64.91,67.05,104491,0
+CRMT.US,D,20231102,000000,68.45,71.2,67.7,71.19,98968,0
+CRMT.US,D,20231103,000000,72.18,75.55,72.18,74.26,86451,0
+CRMT.US,D,20231106,000000,74.14,75.3,72.07,74.27,80629,0
+CRMT.US,D,20231107,000000,74.05,75.43,72.79,74.31,43911,0
+CRMT.US,D,20231108,000000,73.73,74.12,71.94,72.78,88857,0
+CRMT.US,D,20231109,000000,73.8,73.99,71.98,73.79,83453,0
+CRMT.US,D,20231110,000000,74.47,75.18,72.28,74.25,64299,0
+CRMT.US,D,20231113,000000,73.94,75.6,72.785,73.72,60344,0
+CRMT.US,D,20231114,000000,76.39,81.11,76.39,81.11,96489,0
+CRMT.US,D,20231115,000000,80.94,85.68,80.68,81.76,70548,0
+CRMT.US,D,20231116,000000,80.83,81.34,76.44,77.1,84487,0
+CRMT.US,D,20231117,000000,78.94,79.4,75.81,78.56,70630,0
+CRMT.US,D,20231120,000000,78.16,80.88,78.01,79.95,51874,0
+CRMT.US,D,20231121,000000,78.77,79.035,77.78,78.33,29900,0
+CRMT.US,D,20231122,000000,78.3,79.89,77.53,78.07,40120,0
+CRMT.US,D,20231124,000000,77.55,79,76.61,78.52,23567,0
+CRMT.US,D,20231127,000000,78.52,78.75,76.51,76.78,69277,0
+CRMT.US,D,20231128,000000,76.38,78.42,75.61,77.31,33192,0
+CRMT.US,D,20231129,000000,78.55,80.68,78.55,79.16,60303,0
+CRMT.US,D,20231130,000000,79.98,80.49,77.56,79.87,99766,0
+CRMT.US,D,20231201,000000,79.36,80.49,75.17,75.47,130470,0
+CRMT.US,D,20231204,000000,75.12,82.17,74.55,80.83,210660,0
+CRMT.US,D,20231205,000000,60,69.9899,59.51,66.29,529038,0
+CRMT.US,D,20231206,000000,65.52,68.23,62.967,63.65,253350,0
+CRMT.US,D,20231207,000000,64.08,64.08,60.45,61.21,166356,0
+CRMT.US,D,20231208,000000,61.18,61.835,59.75,60.58,115630,0
+CRMT.US,D,20231211,000000,60.73,62.58,59.8,61.36,88256,0
+CRMT.US,D,20231212,000000,61.6,61.6717,58.74,59.41,131068,0
+CRMT.US,D,20231213,000000,59.29,63.515,58.12,63,206951,0
+CRMT.US,D,20231214,000000,64.99,72.51,64.03,72.07,189305,0
+CRMT.US,D,20231215,000000,73.27,73.72,71.03,72.23,328904,0
+CRMT.US,D,20231218,000000,72.5,73.22,69.57,70.57,78235,0
+CRMT.US,D,20231219,000000,71.55,74.2619,71.26,73.36,115069,0
+CRMT.US,D,20231220,000000,72.8,77.55,72.405,73.22,194526,0
+CRMT.US,D,20231221,000000,74.22,75.75,73.5,75.74,42582,0
+CRMT.US,D,20231222,000000,75.85,79.8,75.73,79.7,77763,0
+CRMT.US,D,20231226,000000,80,83.07,79.57,82.65,87114,0
+CRMT.US,D,20231227,000000,82.52,82.93,80.915,82.08,130326,0
+CRMT.US,D,20231228,000000,82,82.69,79.03,79.47,77503,0
+CRMT.US,D,20231229,000000,79.62,79.835,75.325,75.77,113703,0
+CRMT.US,D,20240102,000000,70.9,71.59,67.59,69.02,136238,0
+CRMT.US,D,20240103,000000,68.13,68.13,63.83,63.85,99810,0
+CRMT.US,D,20240104,000000,63.22,64.4279,61.915,63.8,76779,0
+CRMT.US,D,20240105,000000,63.09,66.26,62.445,62.7,70965,0
+CRMT.US,D,20240108,000000,62.7,64.76,62.01,64.74,63368,0
+CRMT.US,D,20240109,000000,63.22,65.03,61.67,61.92,60069,0
+CRMT.US,D,20240110,000000,62.25,63.24,61.015,63.09,72817,0
+CRMT.US,D,20240111,000000,62.41,62.75,60.835,62.16,83652,0
+CRMT.US,D,20240112,000000,63.1,63.1,60.355,60.62,73533,0
+CRMT.US,D,20240116,000000,60,60.95,59.5,60.59,108770,0
+CRMT.US,D,20240117,000000,59.53,62.12,59.53,60.18,89705,0
+CRMT.US,D,20240118,000000,61.16,62.56,60.18,61,76995,0
+CRMT.US,D,20240119,000000,61.62,63.385,60.38,62.93,64542,0
+CRMT.US,D,20240122,000000,63.76,65.315,63.74,64.88,54741,0
+CRMT.US,D,20240123,000000,66.07,66.07,62.49,62.55,43247,0
+CRMT.US,D,20240124,000000,63.51,63.51,61.12,62.61,70088,0
+CRMT.US,D,20240125,000000,64.29,64.74,61.474,63.42,60488,0
+CRMT.US,D,20240126,000000,63.35,63.455,62.1,62.26,72103,0
+CRMT.US,D,20240129,000000,62.63,64.78,62,64.7,86962,0
+CRMT.US,D,20240130,000000,64.06,64.49,62.3,62.86,53870,0
+CRMT.US,D,20240131,000000,62.44,63.92,60.83,60.89,138830,0
+CRMT.US,D,20240201,000000,61.96,64.435,59.77,63.05,67910,0
+CRMT.US,D,20240202,000000,61.48,62.56,60.17,62.25,51087,0
+CRMT.US,D,20240205,000000,60.81,62.52,57.61,62.29,145330,0
+CRMT.US,D,20240206,000000,61.66,63.12,60.56,60.89,51941,0
+CRMT.US,D,20240207,000000,61.3,62.485,60.255,61.12,87533,0
+CRMT.US,D,20240208,000000,63.45,63.45,60.42,62.5,125215,0
+CRMT.US,D,20240209,000000,62.71,67.04,62.71,65.82,69784,0
+CRMT.US,D,20240212,000000,66.81,71.21,66.81,69.42,93886,0
+CRMT.US,D,20240213,000000,66.3,66.3,61.95,62.87,76627,0
+CRMT.US,D,20240214,000000,64.01,66.39,63,65.91,73752,0
+CRMT.US,D,20240215,000000,66.33,66.97,64.7,65.53,71971,0
+CRMT.US,D,20240216,000000,64.72,64.72,62.61,62.62,58689,0
+CRMT.US,D,20240220,000000,61.29,62.18,60.35,62.18,78605,0
+CRMT.US,D,20240221,000000,63.2,65.47,62.23,64.38,67720,0
+CRMT.US,D,20240222,000000,64.66,65.28,62.79,64.01,107852,0
+CRMT.US,D,20240223,000000,63.91,64.89,62.81,64.43,122493,0
+CRMT.US,D,20240226,000000,64.11,66.19,63.43,64.47,61995,0
+CRMT.US,D,20240227,000000,64.96,68.21,64.96,67.72,82327,0
+CRMT.US,D,20240228,000000,66.39,68.01,66.065,66.88,107845,0
+CRMT.US,D,20240229,000000,68.9,69.23,66.785,67.34,75845,0
+CRMT.US,D,20240301,000000,66.99,69.11,66.27,67.69,77204,0
+CRMT.US,D,20240304,000000,64.6,65.59,62.03,64.18,283207,0
+CRMT.US,D,20240305,000000,63.52,64.57,62.46,62.55,160505,0
+CRMT.US,D,20240306,000000,61,63.13,59.29,60.75,211956,0
+CRMT.US,D,20240307,000000,61.96,63.735,60.69,62.3,194314,0
+CRMT.US,D,20240308,000000,65.88,74.1,64.235,66.5,496726,0
+CRMT.US,D,20240311,000000,65.69,65.86,61.7729,65.77,192585,0
+CRMT.US,D,20240312,000000,65.5,65.96,63.01,63.17,147147,0
+CRMT.US,D,20240313,000000,62.76,64.65,62,62.78,120916,0
+CRMT.US,D,20240314,000000,62.75,62.75,59.8,60.605,151565,0
+CRMT.US,D,20240315,000000,59.84,64.305,59.84,62.49,1381866,0
+CRMT.US,D,20240318,000000,63.16,63.16,58.784,60.24,212443,0
+CRMT.US,D,20240319,000000,60.08,61.66,59.5101,61.65,92469,0
+CRMT.US,D,20240320,000000,61.19,64.01,60.9,63.67,106551,0
+CRMT.US,D,20240321,000000,64.9,66.8,64.33,65.71,113786,0
+CRMT.US,D,20240322,000000,65.28,65.3975,60.5,61.15,140462,0
+CRMT.US,D,20240325,000000,61.11,63.17,60.6601,62.52,77611,0
+CRMT.US,D,20240326,000000,63.13,63.13,60.87,62.3,84046,0
+CRMT.US,D,20240327,000000,63.17,64.125,62.6,62.9,65945,0
+CRMT.US,D,20240328,000000,62.7,65.085,62.7,63.87,56364,0
+CRMT.US,D,20240401,000000,63.78,63.78,62.15,62.67,55328,0
+CRMT.US,D,20240402,000000,61.68,61.68,60.07,61.48,73713,0
+CRMT.US,D,20240403,000000,61.49,61.52,59.72,60.56,72469,0
+CRMT.US,D,20240404,000000,61.25,61.42,57.635,58.64,111959,0
+CRMT.US,D,20240405,000000,58.55,60.01,58,59.03,87730,0
+CRMT.US,D,20240408,000000,60.08,62.67,59.71,61.2,117014,0
+CRMT.US,D,20240409,000000,60.68,63.52,60.31,63.52,73818,0
+CRMT.US,D,20240410,000000,59.69,60,57.74,59.38,263921,0
+CRMT.US,D,20240411,000000,60.43,60.43,56.617,59.01,149426,0
+CRMT.US,D,20240412,000000,58.19,59.64,56.59,56.66,75620,0
+CRMT.US,D,20240415,000000,56.41,56.9524,55.01,55.54,114242,0
+CRMT.US,D,20240416,000000,55.72,56.9484,55,56.6,91228,0
+CRMT.US,D,20240417,000000,56.91,56.91,55.51,56.24,43227,0
+CRMT.US,D,20240418,000000,56.05,57.73,56.05,56.16,54922,0
+CRMT.US,D,20240419,000000,55.87,58.35,55.87,58.22,65192,0
+CRMT.US,D,20240422,000000,58.3,58.39,56.78,56.85,45883,0
+CRMT.US,D,20240423,000000,57.41,59.2,57.39,58.72,44274,0
+CRMT.US,D,20240424,000000,58.3,58.91,57.94,58.41,38547,0
+CRMT.US,D,20240425,000000,57.13,57.18,55.82,56.72,73784,0
+CRMT.US,D,20240426,000000,57.4,59.09,56.73,57.87,62944,0
+CRMT.US,D,20240429,000000,58.01,58.58,57.84,58.45,30549,0
+CRMT.US,D,20240430,000000,57.48,57.71,56.985,57.24,26641,0
+CRMT.US,D,20240501,000000,57.25,59.84,57.24,58.25,56155,0
+CRMT.US,D,20240502,000000,58.55,58.595,57.055,58.55,45250,0
+CRMT.US,D,20240503,000000,60.35,61.96,57.61,59,43366,0
+CRMT.US,D,20240506,000000,59.31,61.5,59.31,61.49,39749,0
+CRMT.US,D,20240507,000000,61.5,62.72,60.45,60.5,40722,0
+CRMT.US,D,20240508,000000,59.77,61.49,59.77,61.32,42551,0
+CRMT.US,D,20240509,000000,61.28,61.67,60.04,60.36,37695,0
+CRMT.US,D,20240510,000000,60.18,60.53,58.635,59.18,34095,0
+CRMT.US,D,20240513,000000,59.96,66.43,59.96,63.04,109629,0
+CRMT.US,D,20240514,000000,64.77,67.5,64.13,65.33,91950,0
+CRMT.US,D,20240515,000000,66.02,66.02,63.75,65.06,71084,0
+CRMT.US,D,20240516,000000,65.36,65.99,64.23,64.46,36036,0
+CRMT.US,D,20240517,000000,64.32,65.215,63.76,64.5,45776,0
+CRMT.US,D,20240520,000000,64.15,65.1857,63.81,64.62,43434,0
+CRMT.US,D,20240521,000000,64.21,64.21,61.625,62.05,44040,0
+CRMT.US,D,20240522,000000,62.07,62.27,61.0047,61.78,53596,0
+CRMT.US,D,20240523,000000,62.09,62.09,59.85,60.38,55252,0
+CRMT.US,D,20240524,000000,60.56,61.17,60.3275,61.04,33385,0
+CRMT.US,D,20240528,000000,61.31,61.31,60.5,61.03,30292,0
+CRMT.US,D,20240529,000000,59.99,61.11,59.58,59.76,52688,0
+CRMT.US,D,20240530,000000,60.14,62.335,60.14,61.72,38489,0
+CRMT.US,D,20240531,000000,62,62.77,59.67,60.27,51607,0
+CRMT.US,D,20240603,000000,61.11,62.26,61.11,61.98,43242,0
+CRMT.US,D,20240604,000000,61.6,61.6,59.75,60.87,57664,0
+CRMT.US,D,20240605,000000,61.46,63.09,60.45,62.99,31943,0
+CRMT.US,D,20240606,000000,62.98,65.42,62.73,65.39,49993,0
+CRMT.US,D,20240607,000000,63.98,65.88,60.44,60.59,53065,0
+CRMT.US,D,20240610,000000,59.67,62.1027,58.53,61.78,52812,0
+CRMT.US,D,20240611,000000,60.77,62.59,59.06,62.56,90129,0
+CRMT.US,D,20240612,000000,63.6,66.18,62.655,64.39,85359,0
+CRMT.US,D,20240613,000000,64.31,64.31,60.7,61.22,62520,0
+CRMT.US,D,20240614,000000,60.13,60.565,57.885,59.23,138949,0
+CRMT.US,D,20240617,000000,59,62.21,58.05,61.78,129749,0
+CRMT.US,D,20240618,000000,58,58.5,55.6,57.81,292167,0
+CRMT.US,D,20240620,000000,57.84,60.32,57.8,60.03,81351,0
+CRMT.US,D,20240621,000000,59.98,60.59,58.87,58.96,164060,0
+CRMT.US,D,20240624,000000,60.84,61.57,60.53,60.7,59040,0
+CRMT.US,D,20240625,000000,60.04,60.49,59.3464,60.1,55195,0
+CRMT.US,D,20240626,000000,59.63,60.76,59.55,60.15,50724,0
+CRMT.US,D,20240627,000000,60.17,60.53,59.01,60.25,50715,0
+CRMT.US,D,20240628,000000,60.25,61.17,60,60.21,127382,0
+CRMT.US,D,20240701,000000,60.66,61.28,59.27,59.47,50646,0
+CRMT.US,D,20240702,000000,58.91,60.6,58.87,60.51,45502,0
+CRMT.US,D,20240703,000000,60.95,61.5,59.6,59.63,30363,0
+CRMT.US,D,20240705,000000,59.29,59.55,58.58,58.94,66281,0
+CRMT.US,D,20240708,000000,59.64,61.425,59.45,61.29,60525,0
+CRMT.US,D,20240709,000000,61,61,59.12,59.82,37434,0
+CRMT.US,D,20240710,000000,59.94,60.72,59.17,60.49,54386,0
+CRMT.US,D,20240711,000000,62.05,66.14,61.82,65.26,166315,0
+CRMT.US,D,20240712,000000,66.31,68.77,66.15,67.19,126555,0
+CRMT.US,D,20240715,000000,68,70,67.79,68.28,69539,0
+CRMT.US,D,20240716,000000,69.83,71.21,68.515,70.15,160464,0
+CRMT.US,D,20240717,000000,69.05,70.11,68.42,68.43,64020,0
+CRMT.US,D,20240718,000000,67.7,69.21,64.71,66.09,92791,0
+CRMT.US,D,20240719,000000,65.95,66.31,63.59,63.65,91101,0
+CRMT.US,D,20240722,000000,63.57,66.335,63.12,66.01,44381,0
+CRMT.US,D,20240723,000000,65.63,67.24,64.98,67.06,80492,0
+CRMT.US,D,20240724,000000,66.78,68.76,65.53,65.58,58426,0
+CRMT.US,D,20240725,000000,65.45,68.665,65.45,67,84888,0
+CRMT.US,D,20240726,000000,68.52,69.395,67.66,68.57,47739,0
+CRMT.US,D,20240729,000000,68.63,69.69,68,68.05,41863,0
+CRMT.US,D,20240730,000000,68.62,69.75,67,67.93,73767,0
+CRMT.US,D,20240731,000000,68,72.26,67.085,69.25,228028,0
+CRMT.US,D,20240801,000000,69.79,70.35,64.725,65.55,95454,0
+CRMT.US,D,20240802,000000,61.37,63.31,61.37,62.5,101767,0
+CRMT.US,D,20240805,000000,59.35,63.1525,59,61.28,98996,0
+CRMT.US,D,20240806,000000,61.98,62.34,59.76,59.76,39364,0
+CRMT.US,D,20240807,000000,61.15,61.79,58.21,58.47,43449,0
+CRMT.US,D,20240808,000000,59.85,60.87,58.4,59.29,39537,0
+CRMT.US,D,20240809,000000,59.56,59.56,57.565,58.87,44551,0
+CRMT.US,D,20240812,000000,59.55,59.55,57.26,57.43,41776,0
+CRMT.US,D,20240813,000000,57.78,59.82,57.78,59.45,46925,0
+CRMT.US,D,20240814,000000,59.98,60,57.39,57.4,78546,0
+CRMT.US,D,20240815,000000,58.75,61.74,58.75,60.74,88955,0
+CRMT.US,D,20240816,000000,60.66,62.98,60.66,61,54465,0
+CRMT.US,D,20240819,000000,60.76,61.29,60.14,60.83,32864,0
+CRMT.US,D,20240820,000000,60.47,60.47,59.21,59.46,22763,0
+CRMT.US,D,20240821,000000,59.46,60.691,59.46,60.05,42762,0
+CRMT.US,D,20240822,000000,59.92,60.15,58,59.19,59984,0
+CRMT.US,D,20240823,000000,60,62.595,59.88,62.51,108420,0
+CRMT.US,D,20240826,000000,62.61,63.33,61.77,62.13,93610,0
+CRMT.US,D,20240827,000000,61.89,63.03,61.31,62.92,61959,0
+CRMT.US,D,20240828,000000,62.24,62.89,60.95,61.26,35640,0
+CRMT.US,D,20240829,000000,62.21,62.21,60.42,60.69,37222,0
+CRMT.US,D,20240830,000000,60.82,60.82,59.21,60.53,45239,0
+CRMT.US,D,20240903,000000,60.15,60.15,59,59.68,88126,0
+CRMT.US,D,20240904,000000,53.44,56.75,49.6701,50.34,566115,0
+CRMT.US,D,20240905,000000,50.17,52.87,48.55,52.77,146612,0
+CRMT.US,D,20240906,000000,52.93,53.6862,51.34,52.28,98864,0
+CRMT.US,D,20240909,000000,52.57,52.66,50.46,50.46,79613,0
+CRMT.US,D,20240910,000000,51.4,51.4,48.2,50.22,101055,0
+CRMT.US,D,20240911,000000,49.53,49.82,45.4001,46.96,149427,0
+CRMT.US,D,20240912,000000,47.15,47.82,45.72,47.53,71476,0
+CRMT.US,D,20240913,000000,48.32,50.81,48.32,49.89,82626,0
+CRMT.US,D,20240916,000000,50.17,50.575,48.6,49.09,58225,0
+CRMT.US,D,20240917,000000,49.92,51.17,48.94,49.27,76671,0
+CRMT.US,D,20240918,000000,49.06,52.97,49,49.96,87415,0
+CRMT.US,D,20240919,000000,44.91,45.4,40.595,43.12,1034088,0
+CRMT.US,D,20240920,000000,43.21,43.93,41.73,42.49,432518,0
+CRMT.US,D,20240923,000000,44.02,44.3399,42.925,43.07,350330,0
+CRMT.US,D,20240924,000000,44.47,44.5,42.28,42.42,213687,0
+CRMT.US,D,20240925,000000,42.68,44.68,42.31,43.6,188294,0
+CRMT.US,D,20240926,000000,43.76,43.9,42.7,43.75,145596,0
+CRMT.US,D,20240927,000000,44,44.33,43.31,43.41,86977,0
+CRMT.US,D,20240930,000000,43.15,43.17,41.515,41.92,166847,0
+CRMT.US,D,20241001,000000,41.4,41.88,40.31,41.11,122240,0
+CRMT.US,D,20241002,000000,40.7,41.53,40.25,40.98,98252,0
+CRMT.US,D,20241003,000000,40.65,40.65,39.6,40.47,101435,0
+CRMT.US,D,20241004,000000,41.03,42.63,40.86,42.38,89174,0
+CRMT.US,D,20241007,000000,42.08,42.725,41.77,41.82,81728,0
+CRMT.US,D,20241008,000000,41.5,41.68,40.7801,41.15,79864,0
+CRMT.US,D,20241009,000000,41.29,42.1999,41.17,41.19,80227,0
+CRMT.US,D,20241010,000000,40.78,41.43,40,41.02,75116,0
+CRMT.US,D,20241011,000000,40.78,43,40.78,42.79,149331,0
+CRMT.US,D,20241014,000000,42.48,42.48,41.65,41.91,60978,0
+CRMT.US,D,20241015,000000,41.85,43.14,41.42,43,183557,0
+CRMT.US,D,20241016,000000,43.19,45.4199,43.19,45.1,205803,0
+CRMT.US,D,20241017,000000,45.38,45.4,44.62,44.81,57972,0
+CRMT.US,D,20241018,000000,44.88,45,42.58,42.76,149326,0
+CRMT.US,D,20241021,000000,42.78,42.78,40.71,40.88,94852,0
+CRMT.US,D,20241022,000000,40.46,40.56,39.63,40.17,89122,0
+CRMT.US,D,20241023,000000,39.83,40.66,39.225,39.72,88946,0
+CRMT.US,D,20241024,000000,39.82,40.22,39.225,39.58,59847,0
+CRMT.US,D,20241025,000000,39.66,40.06,39.13,39.59,69774,0
+CRMT.US,D,20241028,000000,40,40.7,39.82,40.26,74735,0
+CRMT.US,D,20241029,000000,40.11,40.36,39.55,39.93,59729,0
+CRMT.US,D,20241030,000000,39.66,41.155,39.56,39.64,51311,0
+CRMT.US,D,20241031,000000,39.74,39.76,38.73,39.04,75260,0
+CRMT.US,D,20241101,000000,39.27,40.09,37.98,38.21,89159,0
+CRMT.US,D,20241104,000000,38.28,39.77,38.28,38.9,67397,0
+CRMT.US,D,20241105,000000,39.02,39.89,38.8037,39.83,41381,0
+CRMT.US,D,20241106,000000,42.5,43.7403,42.445,42.94,114145,0
+CRMT.US,D,20241107,000000,43.16,44.07,42.4016,42.8,73725,0
+CRMT.US,D,20241108,000000,42.99,43.1,41.63,42.25,34805,0
+CRMT.US,D,20241111,000000,42.66,43.89,42.62,43.51,43481,0
+CRMT.US,D,20241112,000000,42.94,43.62,41.53,42,53631,0
+CRMT.US,D,20241113,000000,41.76,43.65,41.76,42.18,75644,0
+CRMT.US,D,20241114,000000,42.08,43.065,41.88,42.19,95838,0
+CRMT.US,D,20241115,000000,42.33,42.675,41.415,41.77,123568,0
+CRMT.US,D,20241118,000000,41.97,42.66,41.725,42.03,97890,0
+CRMT.US,D,20241119,000000,41.48,41.91,41.035,41.74,121681,0
+CRMT.US,D,20241120,000000,41.53,42.17,40.8,41.75,141927,0
+CRMT.US,D,20241121,000000,42.29,43.335,41.97,43.07,132956,0
+CRMT.US,D,20241122,000000,43.28,44.96,43.245,44.87,111255,0
+CRMT.US,D,20241125,000000,45.18,48.4,45.18,47.4,367263,0
+CRMT.US,D,20241126,000000,46.73,47.25,45.5,46.55,81816,0
+CRMT.US,D,20241127,000000,46.7,48.67,46.7,47.21,120794,0
+CRMT.US,D,20241129,000000,47.86,48.43,46.06,46.16,45342,0
+CRMT.US,D,20241202,000000,46.52,47.58,45.135,45.86,72009,0
+CRMT.US,D,20241203,000000,46.38,46.38,45.11,45.83,117846,0
+CRMT.US,D,20241204,000000,45.5,46.07,45.35,45.7,80686,0
+CRMT.US,D,20241205,000000,55.42,59.01,52.324,53,469041,0
+CRMT.US,D,20241206,000000,53.4,53.76,50.59,53.64,162438,0
+CRMT.US,D,20241209,000000,54.34,58.38,54.34,57.46,200965,0
+CRMT.US,D,20241210,000000,57.12,57.12,54.9348,55.745,107721,0
+CRMT.US,D,20241211,000000,56.09,56.24,54.75,55.49,85210,0
+CRMT.US,D,20241212,000000,55.37,55.67,54.7,55.3,118640,0
+CRMT.US,D,20241213,000000,55.29,55.35,54.21,55.3,123566,0
+CRMT.US,D,20241216,000000,55.6,56.1,55.14,56.02,101868,0
+CRMT.US,D,20241217,000000,55.53,55.92,54.5401,55.36,119155,0
+CRMT.US,D,20241218,000000,55.85,56,52.7,52.7,209378,0
+CRMT.US,D,20241219,000000,53.47,54,52.09,53.59,117129,0
+CRMT.US,D,20241220,000000,52.99,56.0383,52.24,53.14,447636,0
+CRMT.US,D,20241223,000000,53.23,53.81,52.25,53.29,89375,0
+CRMT.US,D,20241224,000000,53.17,53.55,52.98,53.13,29953,0
+CRMT.US,D,20241226,000000,53.22,53.9265,52.46,53.68,49016,0
+CRMT.US,D,20241227,000000,53.3,53.53,51.85,52.31,79779,0
+CRMT.US,D,20241230,000000,52.12,52.15,50.5204,51.15,58964,0
+CRMT.US,D,20241231,000000,51.16,52.2,50.83,51.25,73873,0
+CRMT.US,D,20250102,000000,51.47,51.9,49.24,49.81,78788,0
+CRMT.US,D,20250103,000000,49.84,49.84,48.27,49.22,74203,0
+CRMT.US,D,20250106,000000,49.27,50.32,48.31,48.44,86163,0
+CRMT.US,D,20250107,000000,48.77,50.16,47.56,48.09,123387,0
+CRMT.US,D,20250108,000000,47.47,47.62,46.52,46.82,87441,0
+CRMT.US,D,20250110,000000,46,46.07,44.42,44.64,84005,0
+CRMT.US,D,20250113,000000,43.96,44.58,43.13,44.13,88875,0
+CRMT.US,D,20250114,000000,44.3,44.75,43.77,44.47,69354,0
+CRMT.US,D,20250115,000000,45.93,46.45,45.83,45.97,55910,0
+CRMT.US,D,20250116,000000,45.99,45.99,45.12,45.5,59892,0
+CRMT.US,D,20250117,000000,45.8,46.88,45.06,46.23,118438,0
+CRMT.US,D,20250121,000000,46.47,49.21,46.32,48.01,189007,0
+CRMT.US,D,20250122,000000,47.93,48.175,47.265,47.7,84055,0
+CRMT.US,D,20250123,000000,47.68,48.935,47.68,48.6,171937,0
+CRMT.US,D,20250124,000000,48.54,50.29,48.41,49.78,62183,0
+CRMT.US,D,20250127,000000,49.77,50.98,49.2,49.78,78032,0
+CRMT.US,D,20250128,000000,49.69,51.235,48.2,50.62,50936,0
+CRMT.US,D,20250129,000000,50.38,50.45,48.87,49.47,64438,0
+CRMT.US,D,20250130,000000,50,50.515,49.39,50.11,76033,0
+CRMT.US,D,20250131,000000,50.07,50.255,48.58,48.69,71340,0
+CRMT.US,D,20250203,000000,47.98,48.525,46.69,47.48,68846,0
+CRMT.US,D,20250204,000000,47.08,47.96,47.08,47.6,71934,0
+CRMT.US,D,20250205,000000,47.97,49.505,47.61,49.47,69972,0
+CRMT.US,D,20250206,000000,49.76,50.28,49.01,49.6,49633,0
+CRMT.US,D,20250207,000000,49.31,49.7,47.47,49.24,47233,0
+CRMT.US,D,20250210,000000,49.51,50.2383,48.8,50.1,55285,0
+CRMT.US,D,20250211,000000,49.71,50.74,48.96,50.66,55881,0
+CRMT.US,D,20250212,000000,50.49,51,49.03,50,68571,0
+CRMT.US,D,20250213,000000,50.06,51.23,49.22,51.15,37219,0
+CRMT.US,D,20250214,000000,51.81,52.4,50.12,50.26,49618,0
+CRMT.US,D,20250218,000000,51.24,51.8,49.235,49.59,56738,0
+CRMT.US,D,20250219,000000,48.96,49.5,47.935,49.42,44244,0
+CRMT.US,D,20250220,000000,48.86,48.86,45.99,47.24,147455,0
+CRMT.US,D,20250221,000000,47.67,47.75,43.95,44.265,79764,0
+CRMT.US,D,20250224,000000,46.89,46.89,43.48,44.5,90707,0
+CRMT.US,D,20250225,000000,44.28,45.01,43.63,43.96,79487,0
+CRMT.US,D,20250226,000000,43.81,44.83,42.51,43.02,77881,0
+CRMT.US,D,20250227,000000,43.08,43.87,41.54,41.73,80369,0
+CRMT.US,D,20250228,000000,41.57,42.15,41.19,41.86,66332,0
+CRMT.US,D,20250303,000000,41.9,42.42,38.85,39.02,316835,0
+CRMT.US,D,20250304,000000,38.32,38.76,36.4,38,151594,0
+CRMT.US,D,20250305,000000,38,39,36.86,38.36,174421,0
+CRMT.US,D,20250306,000000,44.18,46.74,41.12,44.47,334658,0
+CRMT.US,D,20250307,000000,44.75,46.47,43.935,44.54,202053,0
+CRMT.US,D,20250310,000000,43.82,45.14,41.38,44.5,348201,0
+CRMT.US,D,20250311,000000,44.21,45.13,42.76,44.37,120918,0
+CRMT.US,D,20250312,000000,44.24,45.56,43.18,44.99,110998,0
+CRMT.US,D,20250313,000000,47.77,47.89,44.51,45.26,98923,0
+CRMT.US,D,20250314,000000,45.44,47.03,45.18,46.23,88217,0
+CRMT.US,D,20250317,000000,45.78,47.97,45.65,47.41,82988,0
+CRMT.US,D,20250318,000000,46.76,46.76,45.47,45.7,69086,0
+CRMT.US,D,20250319,000000,45.59,48.38,45.59,47.79,64391,0
+CRMT.US,D,20250320,000000,47.49,48.39,46.845,48.08,52136,0
+CRMT.US,D,20250321,000000,47.32,48.075,46.63,47.59,122015,0
+CRMT.US,D,20250324,000000,48.22,50.05,47.42,49.755,52289,0
+CRMT.US,D,20250325,000000,49.1,50.49,48.15,48.44,52868,0
+CRMT.US,D,20250326,000000,48.27,48.36,46.83,47.89,50343,0
+CRMT.US,D,20250327,000000,47.53,48.28,47.2,47.37,64655,0
+CRMT.US,D,20250328,000000,47.08,47.08,44.795,45.6,71471,0
+CRMT.US,D,20250331,000000,44.46,46.035,43.41,45.39,78036,0
+CRMT.US,D,20250401,000000,44.75,45.665,44.27,45.44,57986,0
+CRMT.US,D,20250402,000000,44.94,47.81,44.51,47.62,63414,0
+CRMT.US,D,20250403,000000,44.21,45.6,41.58,44.62,137194,0
+CRMT.US,D,20250404,000000,42.48,44.575,40.33,43.65,103435,0
+CRMT.US,D,20250407,000000,41.79,45.82,41.2,43.67,109377,0
+CRMT.US,D,20250408,000000,45.33,47.93,43.015,43.5,135138,0
+CRMT.US,D,20250409,000000,42.45,48.905,42.45,47.5,126181,0
+CRMT.US,D,20250410,000000,45.92,46.805,44.22,46.6,153207,0
+CRMT.US,D,20250411,000000,46.11,46.24,44.35,45.62,121058,0
+CRMT.US,D,20250414,000000,46.52,47.3883,44.45,46.43,90544,0
+CRMT.US,D,20250415,000000,46.57,46.91,45.7,46.64,72368,0
+CRMT.US,D,20250416,000000,46.52,47.02,45.81,46.94,57043,0
+CRMT.US,D,20250417,000000,46.84,48.15,46.3,48.05,57153,0
+CRMT.US,D,20250421,000000,47.77,47.83,46.36,46.42,45926,0
+CRMT.US,D,20250422,000000,47.33,48.29,46.475,48.02,62946,0
+CRMT.US,D,20250423,000000,49.65,51.55,48.34,48.415,74378,0
+CRMT.US,D,20250424,000000,48.19,49.77,48.19,49.62,46607,0
+CRMT.US,D,20250425,000000,49.52,49.8399,48.54,49.13,48534,0
+CRMT.US,D,20250428,000000,48.94,50.055,48.29,49.25,37329,0
+CRMT.US,D,20250429,000000,49.25,49.25,47.8,48.63,41368,0
+CRMT.US,D,20250430,000000,47.93,47.93,46.4,47.42,58545,0
+CRMT.US,D,20250501,000000,47.49,48.09,46.82,47.84,41796,0
+CRMT.US,D,20250502,000000,48.39,49.51,48.2,48.2,37643,0
+CRMT.US,D,20250505,000000,48.04,48.815,47.87,48.05,53923,0
+CRMT.US,D,20250506,000000,47.96,48.06,47.225,47.38,30391,0
+CRMT.US,D,20250507,000000,47.63,48.245,46.44,46.71,37648,0
+CRMT.US,D,20250508,000000,46.97,50.25,46.97,49.61,52578,0
+CRMT.US,D,20250509,000000,49.27,50.02,48.565,49.29,42654,0
+CRMT.US,D,20250512,000000,52.95,55.69,52.51,52.89,86219,0
+CRMT.US,D,20250513,000000,53.05,53.94,52.41,52.75,40251,0
+CRMT.US,D,20250514,000000,52.23,53.26,49.12,52.25,46929,0
+CRMT.US,D,20250515,000000,52.06,52.06,51.345,51.6,28048,0
+CRMT.US,D,20250516,000000,51.54,51.86,50.64,51.74,47507,0
+CRMT.US,D,20250519,000000,50.87,51.31,50.18,51.02,28988,0
+CRMT.US,D,20250520,000000,50.65,51.11,49.45,50.975,73784,0
+CRMT.US,D,20250521,000000,50.3,50.3,46.195,48.09,79908,0
+CRMT.US,D,20250522,000000,47.56,47.89,46,47.68,50847,0
+CRMT.US,D,20250523,000000,46.98,46.98,46.195,46.63,52326,0
+CRMT.US,D,20250527,000000,47.63,48.53,47.15,47.16,44859,0
+CRMT.US,D,20250528,000000,47.36,48.68,46.29,46.9,48783,0
+CRMT.US,D,20250529,000000,47.05,47.945,46.7772,47.73,43213,0
+CRMT.US,D,20250530,000000,47.73,50.4,47.73,49.76,99258,0
+CRMT.US,D,20250602,000000,50.01,50.45,47.26,49.72,91086,0
+CRMT.US,D,20250603,000000,49.75,53.03,49.75,52.79,70974,0
+CRMT.US,D,20250604,000000,52.47,52.925,51.77,52.09,59113,0
+CRMT.US,D,20250605,000000,52.15,52.18,51.115,51.95,65392,0
+CRMT.US,D,20250606,000000,52.91,54.95,51.4388,54.53,97826,0
+CRMT.US,D,20250609,000000,54.95,56.3,54.705,54.75,112825,0
+CRMT.US,D,20250610,000000,55.09,56.69,54.8,55.79,227422,0
+CRMT.US,D,20250611,000000,56.08,59.26,55.81,57.74,350346,0
+CRMT.US,D,20250612,000000,57.76,58.585,49.35,50,242761,0
+CRMT.US,D,20250613,000000,49.62,51.69,48.74,49.17,336353,0
+CRMT.US,D,20250616,000000,49.97,50.665,49.65,49.88,168653,0
+CRMT.US,D,20250617,000000,49.3,49.95,48.415,49.03,130940,0
+CRMT.US,D,20250618,000000,48.77,50,48.3149,48.88,115939,0
+CRMT.US,D,20250620,000000,51,52.95,50.0432,51.3,347457,0
+CRMT.US,D,20250623,000000,51.15,51.805,50.47,51.685,95491,0
+CRMT.US,D,20250624,000000,51.93,55.81,51.93,55.5,109712,0
+CRMT.US,D,20250625,000000,55.39,55.81,53.49,53.51,67984,0
+CRMT.US,D,20250626,000000,53.52,54.77,52.91,53.92,58890,0
+CRMT.US,D,20250627,000000,54.38,55.91,54.24,55.69,104525,0
+CRMT.US,D,20250630,000000,56.13,57.595,55.285,56.04,85034,0
+CRMT.US,D,20250701,000000,56.01,59.83,55.19,59.38,86475,0
+CRMT.US,D,20250702,000000,59.25,61.36,58.84,61.36,60944,0
+CRMT.US,D,20250703,000000,61.64,62.55,61.64,62.05,43254,0
+CRMT.US,D,20250707,000000,61.23,62.495,59.6288,60.77,119841,0
+CRMT.US,D,20250708,000000,61.65,62.72,60.43,60.49,84511,0
+CRMT.US,D,20250709,000000,60.67,61.14,60.195,60.45,49283,0
+CRMT.US,D,20250710,000000,60.13,62.53,60.13,61.18,69332,0
+CRMT.US,D,20250711,000000,60.9,60.9,58.67,59.44,82177,0
+CRMT.US,D,20250714,000000,59.09,60.405,58.695,60.38,63272,0
+CRMT.US,D,20250715,000000,60.67,60.67,57.255,57.26,64828,0
+CRMT.US,D,20250716,000000,57.32,57.75,56,56.95,69899,0
+CRMT.US,D,20250717,000000,57.08,57.655,54.725,55.94,129391,0
+CRMT.US,D,20250718,000000,56.66,56.66,53.98,54.84,75904,0
+CRMT.US,D,20250721,000000,54.87,55.63,54.05,54.12,58373,0
+CRMT.US,D,20250722,000000,54.52,55.99,54.52,55.53,67586,0
+CRMT.US,D,20250723,000000,55.91,56.475,55.1,55.95,47428,0
+CRMT.US,D,20250724,000000,55.56,56.05,51.88,51.965,52244,0
+CRMT.US,D,20250725,000000,52.29,52.64,51.19,52.04,101055,0
+CRMT.US,D,20250728,000000,52.17,52.22,50.4,50.64,68651,0
+CRMT.US,D,20250729,000000,51.01,51.94,48.66,49.27,88611,0
+CRMT.US,D,20250730,000000,48.6,48.79,45.23,45.57,119775,0
+CRMT.US,D,20250731,000000,45.7,45.9,44.83,45.04,77080,0
+CRMT.US,D,20250801,000000,44.14,44.14,42.11,42.79,144538,0
+CRMT.US,D,20250804,000000,43,43.465,42.67,42.73,100412,0
+CRMT.US,D,20250805,000000,43.14,43.89,42.64,43.76,80017,0
+CRMT.US,D,20250806,000000,43.77,44.46,43.495,44.46,67486,0
+CRMT.US,D,20250807,000000,45.1,45.1,41.35,41.35,78891,0
+CRMT.US,D,20250808,000000,43.4,45,40.08,42.94,146093,0
+CRMT.US,D,20250811,000000,43,45.37,42.8,44.93,102530,0
+CRMT.US,D,20250812,000000,45.05,46.22,44.66,45.66,117876,0
+CRMT.US,D,20250813,000000,45.92,47.36,45.805,46.37,105804,0
+CRMT.US,D,20250814,000000,45.23,46.36,44.8,45.23,103780,0
+CRMT.US,D,20250815,000000,45.62,46.6975,44.53,44.75,97047,0
+CRMT.US,D,20250818,000000,44.64,45.24,44.42,44.71,59762,0
+CRMT.US,D,20250819,000000,44.78,45.805,44.57,44.87,60293,0
+CRMT.US,D,20250820,000000,45.25,45.615,44.29,44.375,58117,0
+CRMT.US,D,20250821,000000,43.82,44.86,43.695,44.68,53939,0
+CRMT.US,D,20250822,000000,45.23,47.93,45.08,47.44,120797,0
+CRMT.US,D,20250825,000000,47.47,47.5,46.2,46.37,71588,0
+CRMT.US,D,20250826,000000,46.25,46.68,45.69,46.1,73423,0
+CRMT.US,D,20250827,000000,46.08,47.365,45.995,46.71,61279,0
+CRMT.US,D,20250828,000000,47.01,47.01,45.83,46.48,100375,0
+CRMT.US,D,20250829,000000,46.4,46.4,44.65,44.81,90079,0
+CRMT.US,D,20250902,000000,44.42,45.325,44.13,45.09,176579,0
+CRMT.US,D,20250903,000000,44.62,45.375,44.18,44.65,222280,0
+CRMT.US,D,20250904,000000,36.31,37.87,34.02,36.51,980633,0
+CRMT.US,D,20250905,000000,37.21,38.04,35.24,36.115,301131,0
+CRMT.US,D,20250908,000000,36.13,36.4,34.77,35.94,223669,0
+CRMT.US,D,20250909,000000,36,37.74,35.54,37.65,341189,0
+CRMT.US,D,20250910,000000,37.45,37.45,34.37,34.375,146906,0
+CRMT.US,D,20250911,000000,34.02,35.495,33.5,35.36,162140,0
+CRMT.US,D,20250912,000000,35.38,35.38,33.93,34.55,203082,0
+CRMT.US,D,20250915,000000,34.8,34.8,33.5,34.21,169204,0
+CRMT.US,D,20250916,000000,34,34.2,32.7,33.69,198389,0
+CRMT.US,D,20250917,000000,33.35,33.72,32.043,32.2,255597,0
+CRMT.US,D,20250918,000000,32.48,34.6,32.2125,34.14,276337,0
+CRMT.US,D,20250919,000000,34.14,34.14,32.655,32.77,419821,0
+CRMT.US,D,20250922,000000,32.65,33.19,31.83,32.835,185211,0
+CRMT.US,D,20250923,000000,33.2,33.42,32.13,32.16,101268,0
+CRMT.US,D,20250924,000000,32.3,32.775,31.34,31.86,129444,0
+CRMT.US,D,20250925,000000,31.61,31.63,30.52,30.69,169801,0
+CRMT.US,D,20250926,000000,30.58,30.985,30.01,30.27,127723,0
+CRMT.US,D,20250929,000000,30.28,30.28,28.815,29.39,365730,0
+CRMT.US,D,20250930,000000,29.38,29.62,28.055,29.21,196626,0
+CRMT.US,D,20251001,000000,29.17,29.25,28.42,28.75,158626,0
+CRMT.US,D,20251002,000000,28.59,29.065,28.32,28.81,111757,0
+CRMT.US,D,20251003,000000,28.81,30.75,28.47,30.59,155108,0
+CRMT.US,D,20251006,000000,30.63,30.63,28.06,28.09,149858,0
+CRMT.US,D,20251007,000000,28.09,28.6,26.47,26.89,176782,0
+CRMT.US,D,20251008,000000,27.1,27.47,26.12,26.56,113857,0
+CRMT.US,D,20251009,000000,26.52,26.81,25.88,26.41,101543,0
+CRMT.US,D,20251010,000000,26.27,26.6,25.06,25.06,234089,0
+CRMT.US,D,20251013,000000,25.45,25.87,25.08,25.83,180268,0
+CRMT.US,D,20251014,000000,25.51,27.02,25.345,26.29,152860,0
+CRMT.US,D,20251015,000000,26.44,26.97,26.23,26.74,111011,0
+CRMT.US,D,20251016,000000,26.54,26.8075,25.26,25.36,147322,0
+CRMT.US,D,20251017,000000,25.1,25.725,24.855,24.87,119550,0
+CRMT.US,D,20251020,000000,25,26.94,24.85,26.86,142340,0
+CRMT.US,D,20251021,000000,26.8,28.445,26.46,27.8,148800,0
+CRMT.US,D,20251022,000000,27.67,27.94,26.25,26.31,142544,0
+CRMT.US,D,20251023,000000,26.05,26.085,25.235,25.63,114264,0
+CRMT.US,D,20251024,000000,26.06,26.41,25.385,25.48,146726,0
+CRMT.US,D,20251027,000000,25.63,25.6755,24.27,24.48,119589,0
+CRMT.US,D,20251028,000000,24.3,24.576,23.75,24.06,83685,0
+CRMT.US,D,20251029,000000,24.02,24.13,22.43,22.63,209943,0
+CRMT.US,D,20251030,000000,22.55,22.91,21.76,21.96,309744,0
+CRMT.US,D,20251031,000000,22.12,22.57,21.77,22.24,193436,0
+CRMT.US,D,20251103,000000,21.96,22.235,21.24,21.94,179686,0
+CRMT.US,D,20251104,000000,21.59,21.685,20.89,21.335,216511,0
+CRMT.US,D,20251105,000000,21.53,22.52,20.94,21.71,215772,0
+CRMT.US,D,20251106,000000,21.57,21.57,19.9,20.65,242059,0
+CRMT.US,D,20251107,000000,20.59,20.61,19.56,19.64,190451,0
+CRMT.US,D,20251110,000000,19.92,20.175,19.485,19.64,141059,0
+CRMT.US,D,20251111,000000,19.78,19.87,19.23,19.34,107994,0
+CRMT.US,D,20251112,000000,19.2,19.95,19.2,19.51,135332,0
+CRMT.US,D,20251113,000000,19.5,19.79,18.7,18.74,130336,0
+CRMT.US,D,20251114,000000,18.53,18.53,18.085,18.23,198358,0
+CRMT.US,D,20251117,000000,18.25,18.56,17.78,17.92,165874,0
+CRMT.US,D,20251118,000000,17.9,19.05,17.8,18.99,207327,0
+CRMT.US,D,20251119,000000,19.02,19.055,18.17,18.19,133521,0
+CRMT.US,D,20251120,000000,18.43,19.51,18.35,18.38,161431,0
+CRMT.US,D,20251121,000000,18.44,20.31,18.43,20.23,139713,0
+CRMT.US,D,20251124,000000,20.19,21.9,19.47,21.15,204218,0
+CRMT.US,D,20251125,000000,21.26,23.65,21.26,23.52,193968,0
+CRMT.US,D,20251126,000000,23.33,23.65,21.5807,21.83,197450,0
+CRMT.US,D,20251128,000000,21.82,22.12,21.5,21.65,82111,0
+CRMT.US,D,20251201,000000,21.42,22.02,21.11,21.21,160891,0
+CRMT.US,D,20251202,000000,21.48,22.28,20.89,21.92,141930,0
+CRMT.US,D,20251203,000000,21.75,23.787,21.152,23.37,217328,0
+CRMT.US,D,20251204,000000,23.69,26.181,23.5352,25.86,457998,0
+CRMT.US,D,20251205,000000,25.51,27.64,25.2065,26.04,250290,0
+CRMT.US,D,20251208,000000,26.17,27.08,25.53,25.56,205956,0
+CRMT.US,D,20251209,000000,25.56,27.635,25.05,27.53,204112,0
+CRMT.US,D,20251210,000000,27.57,28.51,26.25,26.84,234499,0
+CRMT.US,D,20251211,000000,26.61,27.155,25.17,25.35,145510,0
+CRMT.US,D,20251212,000000,25.51,25.77,24.105,24.2,142318,0
+CRMT.US,D,20251215,000000,24.42,24.97,24.21,24.855,158714,0
+CRMT.US,D,20251216,000000,24.76,26.43,24,25.98,242713,0
+CRMT.US,D,20251217,000000,25.97,27.61,25.795,26.97,159544,0
+CRMT.US,D,20251218,000000,27.01,28.65,26.1,26.2,255949,0
+CRMT.US,D,20251219,000000,26,27.55,25.66,26.92,774189,0
+CRMT.US,D,20251222,000000,26.83,27.115,24.9,25.12,159891,0
+CRMT.US,D,20251223,000000,25.05,25.845,24.6901,25.8,190538,0
+CRMT.US,D,20251224,000000,25.54,26.74,25.54,26.35,88774,0
+CRMT.US,D,20251226,000000,26.29,26.51,25.34,25.86,116669,0
+CRMT.US,D,20251229,000000,25.82,26.31,25.03,25.24,145637,0
+CRMT.US,D,20251230,000000,25,26.37,24.98,26.36,157074,0
+CRMT.US,D,20251231,000000,26.24,26.61,25.01,25.26,171979,0
+CRMT.US,D,20260102,000000,25.32,25.705,24.155,24.29,90788,0
+CRMT.US,D,20260105,000000,24.29,25.7,24.113,25.25,146240,0
+CRMT.US,D,20260106,000000,25.27,26.2,24.51,26.11,103717,0
+CRMT.US,D,20260107,000000,26,26.77,25.35,26.35,98418,0
+CRMT.US,D,20260108,000000,26.3,28.7,26.26,27.93,89703,0
+CRMT.US,D,20260109,000000,27.96,28.395,26.85,28.17,71153,0
+CRMT.US,D,20260112,000000,27.46,28.26,27.12,27.68,106985,0
+CRMT.US,D,20260113,000000,27.92,27.93,27.215,27.61,70954,0
+CRMT.US,D,20260114,000000,27.45,27.68,26.96,27.31,51409,0
+CRMT.US,D,20260115,000000,27.45,28.29,27.005,28.25,110646,0
+CRMT.US,D,20260116,000000,28.21,28.56,27.14,28.21,82707,0
+CRMT.US,D,20260120,000000,27.36,27.99,26.49,26.65,60425,0
+CRMT.US,D,20260121,000000,26.73,28.03,26.55,27.73,82769,0
+CRMT.US,D,20260122,000000,28.05,28.645,27.2,27.54,97298,0
+CRMT.US,D,20260123,000000,27.42,27.685,26.87,27.21,91873,0
+CRMT.US,D,20260126,000000,27.2,27.73,26.65,27.35,96939,0
+CRMT.US,D,20260127,000000,27.34,27.35,26.425,26.81,66191,0
+CRMT.US,D,20260128,000000,26.96,27.105,26.03,26.29,75826,0
+CRMT.US,D,20260129,000000,26.15,26.485,25.015,25.1,92471,0
+CRMT.US,D,20260130,000000,24.93,25.94,24.3,25.72,87993,0
+CRMT.US,D,20260202,000000,25.72,26.44,25.05,25.41,107802,0
+CRMT.US,D,20260203,000000,25.41,25.58,24.45,25,91072,0
+CRMT.US,D,20260204,000000,25.31,26.75,25.31,26.16,96330,0
+CRMT.US,D,20260205,000000,26.16,26.66,24.64,24.8,92888,0
+CRMT.US,D,20260206,000000,25.17,25.53,24,24.45,119747,0
+CRMT.US,D,20260209,000000,24.47,24.89,23.6,23.85,150110,0
+CRMT.US,D,20260210,000000,24.03,24.63,23.29,23.42,79557,0
+CRMT.US,D,20260211,000000,23.46,23.61,22.135,22.31,58112,0
+CRMT.US,D,20260212,000000,22.99,22.99,20.93,21.3,69865,0
+CRMT.US,D,20260213,000000,21.26,22.25,20.91,21.23,95187,0
+CRMT.US,D,20260217,000000,21.17,21.955,20.74,20.98,74385,0
+CRMT.US,D,20260218,000000,20.95,22.48,20.9,22.22,97838,0
diff --git a/daily/us/nasdaq stocks/1/ctrn.us.txt b/daily/us/nasdaq stocks/1/ctrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..261d59cbbd51ac754bc0fc6b4b5d0e4ee9642703
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctrn.us.txt	
@@ -0,0 +1,5222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTRN.US,D,20050517,000000,13.069,13.069,13.069,13.069,0,0
+CTRN.US,D,20050518,000000,15.821,15.821,14.468,14.652,4134243,0
+CTRN.US,D,20050519,000000,14.652,15.102,14.468,14.517,156611,0
+CTRN.US,D,20050520,000000,14.468,14.468,13.069,13.767,536503,0
+CTRN.US,D,20050523,000000,13.767,14.206,13.486,13.916,123861,0
+CTRN.US,D,20050524,000000,13.878,14.002,13.767,14.002,89228,0
+CTRN.US,D,20050525,000000,14.002,14.317,13.993,14.308,84626,0
+CTRN.US,D,20050526,000000,14.14,14.308,14.083,14.158,36377,0
+CTRN.US,D,20050527,000000,14.131,14.699,14.131,14.699,63958,0
+CTRN.US,D,20050531,000000,14.841,15.306,14.308,15.215,178098,0
+CTRN.US,D,20050601,000000,15.315,15.821,15.13,15.811,129727,0
+CTRN.US,D,20050602,000000,16.801,17.947,16.621,17.546,311579,0
+CTRN.US,D,20050603,000000,17.733,18.108,17.1,17.595,97561,0
+CTRN.US,D,20050606,000000,17.771,17.856,16.631,16.707,54798,0
+CTRN.US,D,20050607,000000,17.033,17.033,15.727,15.98,47435,0
+CTRN.US,D,20050608,000000,15.782,16.222,15.315,15.773,58428,0
+CTRN.US,D,20050609,000000,15.821,16.699,15.679,16.137,83832,0
+CTRN.US,D,20050610,000000,16.137,16.931,16.137,16.931,21769,0
+CTRN.US,D,20050613,000000,16.988,17.733,16.978,17.342,90754,0
+CTRN.US,D,20050614,000000,17.342,17.352,16.753,17.211,44107,0
+CTRN.US,D,20050615,000000,17.219,17.918,17.211,17.595,82460,0
+CTRN.US,D,20050616,000000,17.66,17.66,16.931,16.941,47970,0
+CTRN.US,D,20050617,000000,16.988,16.988,16.062,16.184,82218,0
+CTRN.US,D,20050620,000000,16.344,16.531,14.748,15.549,288031,0
+CTRN.US,D,20050621,000000,15.633,15.914,15.399,15.754,35317,0
+CTRN.US,D,20050622,000000,15.477,15.679,14.748,15.13,130846,0
+CTRN.US,D,20050623,000000,15.215,15.773,14.942,15.496,90482,0
+CTRN.US,D,20050624,000000,15.496,15.569,14.99,15.262,311241,0
+CTRN.US,D,20050627,000000,15.763,15.868,14.851,15.496,93762,0
+CTRN.US,D,20050628,000000,15.727,16.082,15.447,15.914,102726,0
+CTRN.US,D,20050629,000000,15.924,16.501,15.633,16.307,134432,0
+CTRN.US,D,20050630,000000,16.1,17.203,16.1,16.874,90370,0
+CTRN.US,D,20050701,000000,17.128,17.499,16.38,17.219,30555,0
+CTRN.US,D,20050705,000000,17.399,19.013,17.219,19.013,122808,0
+CTRN.US,D,20050706,000000,18.779,19.89,18.572,19.834,91685,0
+CTRN.US,D,20050707,000000,19.648,21.794,19.648,21.578,202055,0
+CTRN.US,D,20050708,000000,21.374,22.037,20.488,22.01,187482,0
+CTRN.US,D,20050711,000000,22.066,22.402,21.261,22.402,65461,0
+CTRN.US,D,20050712,000000,22.094,22.625,21.932,22.615,46175,0
+CTRN.US,D,20050713,000000,22.586,23.475,22.557,23.475,83063,0
+CTRN.US,D,20050714,000000,23.567,24.725,23.016,23.475,292280,0
+CTRN.US,D,20050715,000000,23.4,23.801,23.343,23.567,20773,0
+CTRN.US,D,20050718,000000,23.333,23.67,22.729,23.009,46763,0
+CTRN.US,D,20050719,000000,22.923,23.016,22.635,22.773,49271,0
+CTRN.US,D,20050720,000000,22.549,24.09,22.214,23.763,145974,0
+CTRN.US,D,20050721,000000,24.061,24.511,23.531,23.651,81373,0
+CTRN.US,D,20050722,000000,23.904,24.799,23.259,24.632,60117,0
+CTRN.US,D,20050725,000000,25.397,25.65,24.043,24.155,57149,0
+CTRN.US,D,20050726,000000,24.155,25.312,24.053,24.828,72502,0
+CTRN.US,D,20050727,000000,25.397,25.407,24.658,25.182,78124,0
+CTRN.US,D,20050728,000000,24.93,26.508,24.93,25.883,66642,0
+CTRN.US,D,20050729,000000,26.161,26.329,25.322,25.714,105781,0
+CTRN.US,D,20050801,000000,25.996,27.758,25.901,27.572,128777,0
+CTRN.US,D,20050802,000000,27.896,28.001,26.618,27.219,83595,0
+CTRN.US,D,20050803,000000,27.219,27.219,26.432,27.19,232755,0
+CTRN.US,D,20050804,000000,25.873,25.883,24.818,25.397,291214,0
+CTRN.US,D,20050805,000000,25.154,26.46,24.78,26.059,95270,0
+CTRN.US,D,20050808,000000,26.646,26.891,24.501,24.958,105828,0
+CTRN.US,D,20050809,000000,25.089,25.292,23.801,24.315,239073,0
+CTRN.US,D,20050810,000000,24.221,25.731,24.221,25.611,40703,0
+CTRN.US,D,20050811,000000,26.114,26.114,25.526,25.787,17904,0
+CTRN.US,D,20050812,000000,25.722,25.929,24.641,25.407,39781,0
+CTRN.US,D,20050815,000000,25.144,25.462,24.95,25.211,33093,0
+CTRN.US,D,20050816,000000,25.191,25.845,23.801,24.09,35972,0
+CTRN.US,D,20050817,000000,24.09,24.511,23.512,24.165,37099,0
+CTRN.US,D,20050818,000000,24.107,25.472,23.074,23.773,33532,0
+CTRN.US,D,20050819,000000,23.773,25.986,23.23,24.576,42565,0
+CTRN.US,D,20050822,000000,24.576,26.03,24.342,24.743,53874,0
+CTRN.US,D,20050823,000000,25.052,25.089,23.894,24.287,21112,0
+CTRN.US,D,20050824,000000,24.287,25.024,24.015,24.613,32152,0
+CTRN.US,D,20050825,000000,25.526,26.114,24.184,24.809,69704,0
+CTRN.US,D,20050826,000000,25.154,25.751,24.874,25.678,119336,0
+CTRN.US,D,20050829,000000,25.76,26.049,25.034,25.584,43042,0
+CTRN.US,D,20050830,000000,25.92,25.976,24.604,25.097,109929,0
+CTRN.US,D,20050831,000000,25.201,25.817,25.043,25.378,117159,0
+CTRN.US,D,20050901,000000,25.014,27.067,23.353,23.913,161587,0
+CTRN.US,D,20050902,000000,24.315,24.735,23.801,24.296,57621,0
+CTRN.US,D,20050906,000000,24.725,25.722,23.138,24.305,143824,0
+CTRN.US,D,20050907,000000,24.296,24.761,23.949,24.305,34003,0
+CTRN.US,D,20050908,000000,24.416,24.725,23.987,24.136,23797,0
+CTRN.US,D,20050909,000000,24.967,25.257,23.584,24.37,61332,0
+CTRN.US,D,20050912,000000,24.37,25.397,24.37,25.144,35556,0
+CTRN.US,D,20050913,000000,25.273,25.273,24.126,24.558,31502,0
+CTRN.US,D,20050914,000000,24.837,24.837,24.174,24.174,12028,0
+CTRN.US,D,20050915,000000,24.378,24.378,24.126,24.184,18707,0
+CTRN.US,D,20050916,000000,24.511,24.613,23.512,23.867,58679,0
+CTRN.US,D,20050919,000000,24.033,24.407,23.138,23.333,134583,0
+CTRN.US,D,20050920,000000,23.128,23.259,21.776,22.278,121591,0
+CTRN.US,D,20050921,000000,21.27,21.56,18.854,19.862,329719,0
+CTRN.US,D,20050922,000000,19.601,20.609,19.152,20.31,100802,0
+CTRN.US,D,20050923,000000,20.458,20.654,20.03,20.537,69937,0
+CTRN.US,D,20050926,000000,20.581,22.316,20.581,21.654,88962,0
+CTRN.US,D,20050927,000000,21.654,21.877,21.218,21.478,15816,0
+CTRN.US,D,20050928,000000,21.449,21.616,21.073,21.19,18646,0
+CTRN.US,D,20050929,000000,21.083,21.495,20.627,21.279,66620,0
+CTRN.US,D,20050930,000000,21.027,21.495,20.226,20.374,53585,0
+CTRN.US,D,20051003,000000,20.226,20.618,19.686,20.547,40469,0
+CTRN.US,D,20051004,000000,20.701,21.784,20.206,21.112,47319,0
+CTRN.US,D,20051005,000000,20.953,21.141,19.882,20.537,32821,0
+CTRN.US,D,20051006,000000,24.015,25.35,23.557,23.651,175318,0
+CTRN.US,D,20051007,000000,24.174,24.315,23.612,23.94,38243,0
+CTRN.US,D,20051010,000000,23.94,24.268,23.67,23.67,25732,0
+CTRN.US,D,20051011,000000,23.575,23.746,23.418,23.428,7623,0
+CTRN.US,D,20051012,000000,23.593,23.593,21.664,22.577,56220,0
+CTRN.US,D,20051013,000000,22.577,22.577,21.942,22.075,13024,0
+CTRN.US,D,20051014,000000,22.26,22.828,21.478,22.457,52362,0
+CTRN.US,D,20051017,000000,22.42,23.287,22.42,23.185,39694,0
+CTRN.US,D,20051018,000000,23.521,23.521,22.885,22.885,12296,0
+CTRN.US,D,20051019,000000,22.866,23.193,22.075,22.819,21930,0
+CTRN.US,D,20051020,000000,23.009,23.969,22.729,23.754,22739,0
+CTRN.US,D,20051021,000000,23.689,24.416,23.689,24.416,11127,0
+CTRN.US,D,20051024,000000,25.62,26.132,25.125,25.966,164979,0
+CTRN.US,D,20051025,000000,25.705,25.901,25.228,25.901,12459,0
+CTRN.US,D,20051026,000000,25.497,26.013,25.107,25.64,51500,0
+CTRN.US,D,20051027,000000,26.079,26.769,23.827,24.462,71831,0
+CTRN.US,D,20051028,000000,24.658,26.191,23.353,25.575,46741,0
+CTRN.US,D,20051031,000000,25.705,27.019,25.705,26.723,48368,0
+CTRN.US,D,20051101,000000,26.851,27.627,26.694,27,56243,0
+CTRN.US,D,20051102,000000,26.871,27.468,25.947,27.448,89606,0
+CTRN.US,D,20051103,000000,29.764,31.034,29.402,30.624,275336,0
+CTRN.US,D,20051104,000000,31.267,31.725,30.334,31.362,55293,0
+CTRN.US,D,20051107,000000,31.734,32.575,31.734,32.433,34808,0
+CTRN.US,D,20051108,000000,32.575,32.872,32.433,32.63,39776,0
+CTRN.US,D,20051109,000000,32.761,32.9,30.877,31.697,29183,0
+CTRN.US,D,20051110,000000,31.697,31.959,30.718,31.614,22309,0
+CTRN.US,D,20051111,000000,31.614,32.145,30.399,30.838,17237,0
+CTRN.US,D,20051114,000000,30.848,31.881,30.698,31.734,123141,0
+CTRN.US,D,20051115,000000,31.527,31.791,29.458,29.941,28122,0
+CTRN.US,D,20051116,000000,29.736,29.829,28.231,29.363,47481,0
+CTRN.US,D,20051117,000000,29.402,31.418,29.402,31.381,50542,0
+CTRN.US,D,20051118,000000,31.381,32.322,31.267,31.986,15068,0
+CTRN.US,D,20051121,000000,32.397,33.836,31.595,32.481,234829,0
+CTRN.US,D,20051122,000000,35.253,35.805,32.604,32.817,266463,0
+CTRN.US,D,20051123,000000,33.094,33.645,32.135,32.89,68861,0
+CTRN.US,D,20051125,000000,32.742,33.693,32.22,33.693,28227,0
+CTRN.US,D,20051128,000000,33.789,34.479,32.154,32.433,64396,0
+CTRN.US,D,20051129,000000,32.303,32.742,31.537,31.64,30962,0
+CTRN.US,D,20051130,000000,31.64,33.403,31.64,33.237,62224,0
+CTRN.US,D,20051201,000000,34.049,34.646,32.675,33.808,161091,0
+CTRN.US,D,20051202,000000,33.751,33.882,32.751,33.122,45268,0
+CTRN.US,D,20051205,000000,33.499,33.499,32.929,33.103,20766,0
+CTRN.US,D,20051206,000000,33.433,33.499,32.863,32.967,30176,0
+CTRN.US,D,20051207,000000,33.132,33.132,32.211,32.612,49606,0
+CTRN.US,D,20051208,000000,33.069,33.6,32.91,33.364,19155,0
+CTRN.US,D,20051209,000000,31.969,32.406,30.679,32.248,274056,0
+CTRN.US,D,20051212,000000,32.481,33.364,32.22,33.171,129367,0
+CTRN.US,D,20051213,000000,33.132,33.6,32.91,33.583,38033,0
+CTRN.US,D,20051214,000000,33.161,34.206,32.461,32.761,41410,0
+CTRN.US,D,20051215,000000,32.453,32.872,31.919,32.809,40722,0
+CTRN.US,D,20051216,000000,33.383,33.732,32.585,33.663,67971,0
+CTRN.US,D,20051219,000000,33.818,34.534,33.132,34.534,69800,0
+CTRN.US,D,20051220,000000,34.311,36.867,33.683,36.075,184652,0
+CTRN.US,D,20051221,000000,36.557,36.673,35.524,35.747,134850,0
+CTRN.US,D,20051222,000000,35.747,36.047,35.309,35.309,42322,0
+CTRN.US,D,20051223,000000,35.309,36.401,35.309,36.075,36217,0
+CTRN.US,D,20051227,000000,36.699,36.877,36.337,36.636,58264,0
+CTRN.US,D,20051228,000000,36.932,38.503,36.166,38.456,179087,0
+CTRN.US,D,20051229,000000,38.64,40.752,38.484,39.929,289640,0
+CTRN.US,D,20051230,000000,40.3,40.579,39.385,39.847,119861,0
+CTRN.US,D,20060103,000000,40.245,40.599,38.277,38.594,217150,0
+CTRN.US,D,20060104,000000,39.005,39.265,38.397,39.06,81962,0
+CTRN.US,D,20060105,000000,38.269,38.52,37.566,38.368,163915,0
+CTRN.US,D,20060106,000000,38.575,38.575,37.566,38.079,116927,0
+CTRN.US,D,20060109,000000,41.907,41.907,39.434,39.807,757383,0
+CTRN.US,D,20060110,000000,40.032,40.272,39.807,40.137,223502,0
+CTRN.US,D,20060111,000000,40.649,40.649,39.827,40.088,111096,0
+CTRN.US,D,20060112,000000,40.137,40.281,38.968,39.135,94639,0
+CTRN.US,D,20060113,000000,39.106,39.799,38.744,39.555,103055,0
+CTRN.US,D,20060117,000000,39.789,40.272,38.688,38.894,79854,0
+CTRN.US,D,20060118,000000,38.64,38.64,36.166,37.42,392969,0
+CTRN.US,D,20060119,000000,37.439,38.978,37.439,38.548,104234,0
+CTRN.US,D,20060120,000000,38.734,38.744,37.969,38.079,85661,0
+CTRN.US,D,20060123,000000,37.979,38.456,37.903,37.969,89754,0
+CTRN.US,D,20060124,000000,38.269,40.227,38.269,39.847,242469,0
+CTRN.US,D,20060125,000000,40.599,40.697,39.481,39.817,227685,0
+CTRN.US,D,20060126,000000,40.339,41.077,39.501,41.057,843940,0
+CTRN.US,D,20060127,000000,41.16,44.407,41.123,43.598,511487,0
+CTRN.US,D,20060130,000000,44.8,45.41,43.456,43.833,693185,0
+CTRN.US,D,20060131,000000,44.147,44.147,41.937,42.934,239591,0
+CTRN.US,D,20060201,000000,42.834,44.242,42.786,43.195,172044,0
+CTRN.US,D,20060202,000000,44.521,45.315,42.98,43.493,268606,0
+CTRN.US,D,20060203,000000,43.988,44.223,40.18,42.708,404860,0
+CTRN.US,D,20060206,000000,44.848,44.848,43.43,43.887,279264,0
+CTRN.US,D,20060207,000000,44.11,44.11,41.338,42.14,209555,0
+CTRN.US,D,20060208,000000,42.281,42.32,38.147,40.881,525669,0
+CTRN.US,D,20060209,000000,40.804,40.804,38.658,39.676,297111,0
+CTRN.US,D,20060210,000000,39.285,40.713,39.203,40.713,172765,0
+CTRN.US,D,20060213,000000,40.263,40.436,39.909,40.147,104931,0
+CTRN.US,D,20060214,000000,40.127,41.253,39.9,40.697,140113,0
+CTRN.US,D,20060215,000000,40.976,41.031,40.378,40.697,118484,0
+CTRN.US,D,20060216,000000,40.687,40.881,40.137,40.369,121946,0
+CTRN.US,D,20060217,000000,40.208,40.579,39.872,39.947,101508,0
+CTRN.US,D,20060221,000000,41.44,43.793,40.984,43.561,446074,0
+CTRN.US,D,20060222,000000,43.872,45.969,42.409,44.326,432776,0
+CTRN.US,D,20060223,000000,44.623,44.8,44.233,44.334,119984,0
+CTRN.US,D,20060224,000000,44.848,44.848,41.067,41.75,430845,0
+CTRN.US,D,20060227,000000,42.18,42.843,39.742,40.872,320341,0
+CTRN.US,D,20060228,000000,40.669,40.957,39.451,40.18,226955,0
+CTRN.US,D,20060301,000000,40.164,41.767,40.147,41.301,217808,0
+CTRN.US,D,20060302,000000,40.147,40.147,36.989,37.439,1041751,0
+CTRN.US,D,20060303,000000,37.168,38.417,35.7,36.119,452965,0
+CTRN.US,D,20060306,000000,36.029,36.093,34.021,35.421,418610,0
+CTRN.US,D,20060307,000000,35.16,35.412,34.302,34.33,105434,0
+CTRN.US,D,20060308,000000,34.302,36.867,34.078,36.474,262521,0
+CTRN.US,D,20060309,000000,36.69,39.154,36.636,38.808,591652,0
+CTRN.US,D,20060310,000000,38.828,38.959,37.335,37.857,176941,0
+CTRN.US,D,20060313,000000,37.877,39.584,37.877,38.585,208427,0
+CTRN.US,D,20060314,000000,38.585,39.855,38.051,38.95,541405,0
+CTRN.US,D,20060315,000000,36.393,38.286,34.986,38.26,1262970,0
+CTRN.US,D,20060316,000000,38.456,39.295,38.312,38.594,168113,0
+CTRN.US,D,20060317,000000,38.575,38.921,38.417,38.697,107478,0
+CTRN.US,D,20060320,000000,38.818,39.013,38.35,38.959,97388,0
+CTRN.US,D,20060321,000000,38.791,39.06,37.335,37.688,143032,0
+CTRN.US,D,20060322,000000,37.439,38.884,37.41,38.493,109371,0
+CTRN.US,D,20060323,000000,38.341,38.341,37.566,37.83,78425,0
+CTRN.US,D,20060324,000000,37.381,39.538,37.381,39.135,168797,0
+CTRN.US,D,20060327,000000,38.874,38.921,38.269,38.341,88438,0
+CTRN.US,D,20060328,000000,38.042,38.042,36.262,36.494,240721,0
+CTRN.US,D,20060329,000000,36.503,37.267,35.738,36.474,111190,0
+CTRN.US,D,20060330,000000,36.364,37.149,35.953,36.541,124940,0
+CTRN.US,D,20060331,000000,36.401,37.221,36.262,37.111,81802,0
+CTRN.US,D,20060403,000000,37.016,37.016,36.271,36.28,149208,0
+CTRN.US,D,20060404,000000,36.185,36.456,35.69,36.373,100093,0
+CTRN.US,D,20060405,000000,36.597,37.42,35.905,37.277,135588,0
+CTRN.US,D,20060406,000000,40.217,43.699,40.147,43.402,783234,0
+CTRN.US,D,20060407,000000,43.411,44.046,42.15,43.522,157309,0
+CTRN.US,D,20060410,000000,43.959,45.632,42.476,42.916,203721,0
+CTRN.US,D,20060411,000000,43.43,43.872,41.367,41.927,99861,0
+CTRN.US,D,20060412,000000,41.87,42.457,40.534,42.001,55121,0
+CTRN.US,D,20060413,000000,41.832,43.402,41.57,42.562,80815,0
+CTRN.US,D,20060417,000000,42.253,43.484,41.785,42.926,136130,0
+CTRN.US,D,20060418,000000,43.028,44.727,42.926,44.699,128543,0
+CTRN.US,D,20060419,000000,44.904,45.172,44.595,44.988,97935,0
+CTRN.US,D,20060420,000000,44.8,46.172,44.754,45.706,125757,0
+CTRN.US,D,20060421,000000,45.642,45.697,44.475,45.154,98017,0
+CTRN.US,D,20060424,000000,46.107,46.107,44.931,45.53,126355,0
+CTRN.US,D,20060425,000000,45.781,46.763,44.8,45.267,210468,0
+CTRN.US,D,20060426,000000,45.026,46.425,44.921,46.107,107188,0
+CTRN.US,D,20060427,000000,45.687,45.959,44.8,45.41,153997,0
+CTRN.US,D,20060428,000000,45.471,45.603,44.735,45.315,109740,0
+CTRN.US,D,20060501,000000,45.781,49.403,45.781,48.375,653790,0
+CTRN.US,D,20060502,000000,47.864,48.486,45.418,47.603,352352,0
+CTRN.US,D,20060503,000000,47.575,48.533,45.735,48.442,293734,0
+CTRN.US,D,20060504,000000,50.634,53.995,49.898,51.839,609312,0
+CTRN.US,D,20060505,000000,52.269,53.613,51.372,52.687,213294,0
+CTRN.US,D,20060508,000000,52.696,53.444,52.016,52.369,105207,0
+CTRN.US,D,20060509,000000,51.465,52.082,50.139,51.325,154230,0
+CTRN.US,D,20060510,000000,51.127,51.334,47.603,48.104,355972,0
+CTRN.US,D,20060511,000000,48.05,49.75,47.594,47.647,133750,0
+CTRN.US,D,20060512,000000,47.134,47.238,43.028,43.887,705249,0
+CTRN.US,D,20060515,000000,43.803,44.046,40.619,42.896,539668,0
+CTRN.US,D,20060516,000000,42.934,45.267,42.878,44.261,218508,0
+CTRN.US,D,20060517,000000,44.242,45.362,43.67,45.082,175389,0
+CTRN.US,D,20060518,000000,45.026,46.481,44.699,45.382,245929,0
+CTRN.US,D,20060519,000000,47.594,50.139,46.725,48.365,960557,0
+CTRN.US,D,20060522,000000,47.575,48.433,44.445,44.931,294036,0
+CTRN.US,D,20060523,000000,45.239,47.713,44.828,44.857,262502,0
+CTRN.US,D,20060524,000000,44.633,44.633,41.487,42.224,346679,0
+CTRN.US,D,20060525,000000,42.69,44.12,42.001,43.465,203613,0
+CTRN.US,D,20060526,000000,43.578,44.848,42.934,43.626,78442,0
+CTRN.US,D,20060530,000000,43.94,44.055,42.093,42.281,91426,0
+CTRN.US,D,20060531,000000,42.281,43.542,41.478,42.011,181817,0
+CTRN.US,D,20060601,000000,40.329,40.976,39.434,40.339,486928,0
+CTRN.US,D,20060602,000000,40.9,41.253,39.509,40.164,241283,0
+CTRN.US,D,20060605,000000,40.156,41.31,38.874,39.324,205898,0
+CTRN.US,D,20060606,000000,39.051,39.555,37.121,37.979,344438,0
+CTRN.US,D,20060607,000000,38.147,40.76,38.108,38.437,271636,0
+CTRN.US,D,20060608,000000,38.061,38.707,35.7,38.26,401029,0
+CTRN.US,D,20060609,000000,38.447,40.599,38.427,39.203,241704,0
+CTRN.US,D,20060612,000000,39.145,39.145,37.016,37.296,156072,0
+CTRN.US,D,20060613,000000,37.24,38.312,36.738,36.887,330752,0
+CTRN.US,D,20060614,000000,37.439,38.781,36.773,38.277,242415,0
+CTRN.US,D,20060615,000000,38.503,41.832,38.322,41.795,370886,0
+CTRN.US,D,20060616,000000,41.795,41.795,39.106,39.342,226080,0
+CTRN.US,D,20060619,000000,39.65,40.164,38.753,39.228,274142,0
+CTRN.US,D,20060620,000000,39.203,39.315,38.63,38.734,121433,0
+CTRN.US,D,20060621,000000,38.64,40.418,38.269,40.014,124649,0
+CTRN.US,D,20060622,000000,39.995,41.106,38.26,38.474,209312,0
+CTRN.US,D,20060623,000000,38.95,39.023,35.719,35.869,549246,0
+CTRN.US,D,20060626,000000,36.047,36.383,34.823,35.206,324285,0
+CTRN.US,D,20060627,000000,35.383,35.738,33.962,34.069,177920,0
+CTRN.US,D,20060628,000000,34.498,35.831,33.266,34.115,222679,0
+CTRN.US,D,20060629,000000,34.216,37.007,34.216,36.699,339433,0
+CTRN.US,D,20060630,000000,36.664,40.127,36.401,39.847,532278,0
+CTRN.US,D,20060703,000000,39.442,40.078,39.194,39.76,108627,0
+CTRN.US,D,20060705,000000,39.574,40.137,38.763,39.555,254647,0
+CTRN.US,D,20060706,000000,35.467,35.7,31.734,32.675,1769747,0
+CTRN.US,D,20060707,000000,32.594,32.854,31.472,31.725,499136,0
+CTRN.US,D,20060710,000000,31.734,33.296,31.389,31.744,475973,0
+CTRN.US,D,20060711,000000,31.873,31.873,28.637,29.924,849494,0
+CTRN.US,D,20060712,000000,29.736,30.605,28.059,28.431,549166,0
+CTRN.US,D,20060713,000000,28.512,29.197,27.88,28.701,367733,0
+CTRN.US,D,20060714,000000,28.656,28.936,27.943,28.618,224795,0
+CTRN.US,D,20060717,000000,28.328,29.169,28.212,28.598,129216,0
+CTRN.US,D,20060718,000000,28.755,29.005,27.394,27.749,252204,0
+CTRN.US,D,20060719,000000,27.618,29.353,27.544,28.784,216754,0
+CTRN.US,D,20060720,000000,28.97,29.093,27.871,27.871,187299,0
+CTRN.US,D,20060721,000000,27.915,27.971,27.171,27.544,106978,0
+CTRN.US,D,20060724,000000,27.627,28.765,27.627,28.068,89221,0
+CTRN.US,D,20060725,000000,27.981,28.727,27.663,28.568,97745,0
+CTRN.US,D,20060726,000000,28.512,28.54,27.516,28.059,120410,0
+CTRN.US,D,20060727,000000,28.186,29.402,27.758,28.001,180157,0
+CTRN.US,D,20060728,000000,28.14,28.14,26.646,27.038,307995,0
+CTRN.US,D,20060731,000000,26.974,28.088,26.676,27.691,239287,0
+CTRN.US,D,20060801,000000,27.384,27.384,25.63,25.986,233077,0
+CTRN.US,D,20060802,000000,26.217,27.151,24.995,25.378,295448,0
+CTRN.US,D,20060803,000000,25.35,27.852,25.079,27.618,571642,0
+CTRN.US,D,20060804,000000,27.906,28.793,27.299,27.971,208618,0
+CTRN.US,D,20060807,000000,28.001,28.684,27.861,28.186,116924,0
+CTRN.US,D,20060808,000000,28.578,28.627,26.48,26.676,143096,0
+CTRN.US,D,20060809,000000,27.009,27.423,26.04,26.227,236228,0
+CTRN.US,D,20060810,000000,26.141,27.209,25.695,27.057,133537,0
+CTRN.US,D,20060811,000000,26.823,28.701,26.823,27.105,129076,0
+CTRN.US,D,20060814,000000,27.226,28.203,27.226,27.627,70433,0
+CTRN.US,D,20060815,000000,27.971,29.241,27.535,29.241,116413,0
+CTRN.US,D,20060816,000000,31.499,32.162,29.924,30.183,402491,0
+CTRN.US,D,20060817,000000,26.132,30.035,25.266,29.16,1500246,0
+CTRN.US,D,20060818,000000,29.343,29.343,27.962,27.971,204158,0
+CTRN.US,D,20060821,000000,27.906,28.241,27.72,27.843,144638,0
+CTRN.US,D,20060822,000000,27.934,27.943,27.72,27.943,95073,0
+CTRN.US,D,20060823,000000,27.861,27.934,26.489,26.806,215130,0
+CTRN.US,D,20060824,000000,26.787,27.151,26.227,26.832,100060,0
+CTRN.US,D,20060825,000000,26.743,27.133,26.321,26.546,85674,0
+CTRN.US,D,20060828,000000,26.499,28.926,26.451,28.812,296554,0
+CTRN.US,D,20060829,000000,29.044,31.153,28.926,30.408,522509,0
+CTRN.US,D,20060830,000000,31.163,31.163,30.026,30.26,280593,0
+CTRN.US,D,20060831,000000,32.295,32.387,28.812,29.334,509530,0
+CTRN.US,D,20060901,000000,29.122,30.269,28.029,28.439,264695,0
+CTRN.US,D,20060905,000000,28.54,29.005,28.28,28.466,108116,0
+CTRN.US,D,20060906,000000,28.424,28.755,28.376,28.521,135322,0
+CTRN.US,D,20060907,000000,28.337,28.424,27.991,28.15,133319,0
+CTRN.US,D,20060908,000000,28.001,29.112,28.001,28.637,142637,0
+CTRN.US,D,20060911,000000,28.578,28.802,28.068,28.656,112912,0
+CTRN.US,D,20060912,000000,28.424,31.034,28.357,30.867,288640,0
+CTRN.US,D,20060913,000000,30.801,32.322,30.801,31.092,162930,0
+CTRN.US,D,20060914,000000,31.101,31.8,30.474,31.64,229607,0
+CTRN.US,D,20060915,000000,31.782,32.88,31.697,32.666,399503,0
+CTRN.US,D,20060918,000000,32.666,33.032,31.959,32.704,367303,0
+CTRN.US,D,20060919,000000,32.948,32.948,31.734,32.742,121075,0
+CTRN.US,D,20060920,000000,32.977,34.489,32.695,34.021,278947,0
+CTRN.US,D,20060921,000000,34.374,35.7,34.049,35.345,280190,0
+CTRN.US,D,20060922,000000,35.27,35.27,32.704,33.078,174273,0
+CTRN.US,D,20060925,000000,33.323,34.886,32.809,34.393,218180,0
+CTRN.US,D,20060926,000000,34.346,34.831,33.6,34.096,148465,0
+CTRN.US,D,20060927,000000,34.088,34.626,33.843,34.216,74219,0
+CTRN.US,D,20060928,000000,34.33,34.768,32.761,33.061,299969,0
+CTRN.US,D,20060929,000000,33.161,33.161,31.995,32.211,148384,0
+CTRN.US,D,20061002,000000,32.034,32.201,31.345,31.687,93790,0
+CTRN.US,D,20061003,000000,31.345,31.949,30.55,31.499,157080,0
+CTRN.US,D,20061004,000000,31.527,33.789,31.137,33.583,376435,0
+CTRN.US,D,20061005,000000,32.1,34.498,32.014,34.011,351318,0
+CTRN.US,D,20061006,000000,34.226,34.741,33.142,33.201,94622,0
+CTRN.US,D,20061009,000000,33.304,33.789,32.78,33.751,71755,0
+CTRN.US,D,20061010,000000,33.798,33.798,32.938,33.329,71211,0
+CTRN.US,D,20061011,000000,33.499,33.499,32.433,32.62,51149,0
+CTRN.US,D,20061012,000000,32.977,34.777,32.771,34.544,106426,0
+CTRN.US,D,20061013,000000,34.346,35.328,34.216,35.065,130750,0
+CTRN.US,D,20061016,000000,35.169,36.484,35.02,36.393,123868,0
+CTRN.US,D,20061017,000000,35.915,36.877,35.831,36.429,209477,0
+CTRN.US,D,20061018,000000,36.512,37.257,35.962,36.075,92191,0
+CTRN.US,D,20061019,000000,36.166,36.531,34.646,34.916,134241,0
+CTRN.US,D,20061020,000000,35.123,35.7,34.515,35.123,130300,0
+CTRN.US,D,20061023,000000,35.14,35.643,34.732,35.319,125820,0
+CTRN.US,D,20061024,000000,35.28,35.888,35.02,35.505,69992,0
+CTRN.US,D,20061025,000000,35.599,35.786,34.374,35.309,78998,0
+CTRN.US,D,20061026,000000,35.328,35.831,34.906,35.561,51658,0
+CTRN.US,D,20061027,000000,35.636,36.373,35.579,36.019,139988,0
+CTRN.US,D,20061030,000000,35.831,37.277,35.795,36.728,136651,0
+CTRN.US,D,20061031,000000,36.821,36.867,35.915,36.626,112883,0
+CTRN.US,D,20061101,000000,36.821,36.821,34.302,34.32,267521,0
+CTRN.US,D,20061102,000000,35.561,41.629,35.244,40.3,1486082,0
+CTRN.US,D,20061103,000000,40.272,40.733,38.753,40.227,227641,0
+CTRN.US,D,20061106,000000,40.227,40.814,39.212,40.669,136069,0
+CTRN.US,D,20061107,000000,40.697,41.785,40.56,41.57,76361,0
+CTRN.US,D,20061108,000000,41.609,42.476,40.137,42.001,89873,0
+CTRN.US,D,20061109,000000,42.131,42.131,40.599,40.713,132562,0
+CTRN.US,D,20061110,000000,39.947,40.507,39.9,40.408,219742,0
+CTRN.US,D,20061113,000000,40.526,40.823,39.519,40.189,59759,0
+CTRN.US,D,20061114,000000,40.189,40.471,39.275,40.156,102851,0
+CTRN.US,D,20061115,000000,40.369,40.649,39.995,40.579,85265,0
+CTRN.US,D,20061116,000000,40.427,40.697,39.76,39.872,275326,0
+CTRN.US,D,20061117,000000,44.595,46.407,41.629,41.721,1165501,0
+CTRN.US,D,20061120,000000,42.555,43.028,41.599,42.737,192964,0
+CTRN.US,D,20061121,000000,43.018,43.018,41.478,41.694,189571,0
+CTRN.US,D,20061122,000000,41.589,41.785,40.957,40.993,70212,0
+CTRN.US,D,20061124,000000,41.293,41.75,40.041,40.245,101731,0
+CTRN.US,D,20061127,000000,40.245,40.436,38.828,38.845,241356,0
+CTRN.US,D,20061128,000000,38.781,39.06,37.877,38.359,156001,0
+CTRN.US,D,20061129,000000,38.94,39.995,38.456,39.451,119706,0
+CTRN.US,D,20061130,000000,39.89,41.496,39.667,41.31,379017,0
+CTRN.US,D,20061201,000000,41.487,41.487,40.388,40.917,176341,0
+CTRN.US,D,20061204,000000,40.853,41.432,40.254,41.096,420800,0
+CTRN.US,D,20061205,000000,41.31,41.432,40.281,40.976,139098,0
+CTRN.US,D,20061206,000000,40.609,41.16,40.444,40.542,118117,0
+CTRN.US,D,20061207,000000,40.427,41.123,40.164,40.245,107553,0
+CTRN.US,D,20061208,000000,40.189,40.454,39.667,40.156,86516,0
+CTRN.US,D,20061211,000000,40.023,40.687,39.957,40.014,58746,0
+CTRN.US,D,20061212,000000,40.208,40.237,39.377,39.965,192441,0
+CTRN.US,D,20061213,000000,40.098,40.599,39.593,39.641,127561,0
+CTRN.US,D,20061214,000000,39.799,41.021,39.005,39.005,177153,0
+CTRN.US,D,20061215,000000,39.385,40.272,38.707,39.555,244557,0
+CTRN.US,D,20061218,000000,39.584,39.882,39.295,39.882,128541,0
+CTRN.US,D,20061219,000000,39.882,39.882,39.013,39.584,193233,0
+CTRN.US,D,20061220,000000,39.77,40.927,39.574,40.068,179370,0
+CTRN.US,D,20061221,000000,40.18,40.18,38.032,38.717,175235,0
+CTRN.US,D,20061222,000000,38.791,39.031,37.762,38.585,159422,0
+CTRN.US,D,20061226,000000,38.781,38.959,35.84,36.484,207396,0
+CTRN.US,D,20061227,000000,36.446,37.566,36.11,37.025,153240,0
+CTRN.US,D,20061228,000000,36.801,37.446,36.446,36.757,72796,0
+CTRN.US,D,20061229,000000,36.821,37.193,36.465,36.998,119543,0
+CTRN.US,D,20070103,000000,36.989,37.512,36.01,37.455,330069,0
+CTRN.US,D,20070104,000000,37.41,37.41,35.412,36.708,233821,0
+CTRN.US,D,20070105,000000,36.494,36.708,35.094,35.467,226412,0
+CTRN.US,D,20070108,000000,35.467,36.11,35.055,35.84,126052,0
+CTRN.US,D,20070109,000000,35.69,36.587,35.579,36.329,70395,0
+CTRN.US,D,20070110,000000,36.075,37.102,35.662,36.989,70595,0
+CTRN.US,D,20070111,000000,36.98,38.166,36.961,37.79,97918,0
+CTRN.US,D,20070112,000000,37.716,38.269,37.698,38.269,67205,0
+CTRN.US,D,20070116,000000,38.331,38.931,38.294,38.548,118324,0
+CTRN.US,D,20070117,000000,38.594,40.014,38.456,39.723,168018,0
+CTRN.US,D,20070118,000000,39.799,39.837,38.529,38.931,133523,0
+CTRN.US,D,20070119,000000,38.818,38.828,38.377,38.538,102367,0
+CTRN.US,D,20070122,000000,38.484,38.493,36.998,37.626,142704,0
+CTRN.US,D,20070123,000000,37.653,37.752,37.102,37.616,81908,0
+CTRN.US,D,20070124,000000,37.596,38.678,37.596,38.63,73843,0
+CTRN.US,D,20070125,000000,38.744,38.744,37.502,37.8,98790,0
+CTRN.US,D,20070126,000000,37.979,37.979,36.877,37.707,82523,0
+CTRN.US,D,20070129,000000,37.439,38.302,37.344,38.277,67528,0
+CTRN.US,D,20070130,000000,38.35,38.35,37.24,37.41,101585,0
+CTRN.US,D,20070131,000000,37.335,37.546,36.446,36.783,67081,0
+CTRN.US,D,20070201,000000,36.783,37.885,36.773,37.653,68338,0
+CTRN.US,D,20070202,000000,37.644,37.644,36.567,36.783,84201,0
+CTRN.US,D,20070205,000000,36.636,36.728,35.653,36.194,145804,0
+CTRN.US,D,20070206,000000,36.354,38.024,36.354,37.996,396848,0
+CTRN.US,D,20070207,000000,38.061,38.763,36.512,38.108,156914,0
+CTRN.US,D,20070208,000000,42.262,44.8,42.262,43.186,1313123,0
+CTRN.US,D,20070209,000000,43.028,43.95,42.562,42.824,176628,0
+CTRN.US,D,20070212,000000,43.112,43.456,42.869,42.971,151210,0
+CTRN.US,D,20070213,000000,42.98,42.98,42.32,42.562,167698,0
+CTRN.US,D,20070214,000000,42.526,43.346,42.346,42.536,89732,0
+CTRN.US,D,20070215,000000,42.663,42.663,41.675,42.066,155774,0
+CTRN.US,D,20070216,000000,42.066,42.198,41.199,41.253,107514,0
+CTRN.US,D,20070220,000000,41.301,41.44,40.927,41.048,166518,0
+CTRN.US,D,20070221,000000,41.021,42.14,40.984,41.897,167292,0
+CTRN.US,D,20070222,000000,41.86,41.888,40.713,41.629,85529,0
+CTRN.US,D,20070223,000000,41.609,41.629,40.639,40.823,60986,0
+CTRN.US,D,20070226,000000,40.833,41.123,39.733,40.245,80563,0
+CTRN.US,D,20070227,000000,40.05,40.05,38.277,39.051,84053,0
+CTRN.US,D,20070228,000000,39.088,39.324,38.474,39.097,113931,0
+CTRN.US,D,20070301,000000,38.874,38.874,37.512,37.969,66860,0
+CTRN.US,D,20070302,000000,37.53,38.302,36.877,37.063,88779,0
+CTRN.US,D,20070305,000000,36.97,37.325,35.992,37.111,149972,0
+CTRN.US,D,20070306,000000,37.464,38.602,37.464,38.079,112725,0
+CTRN.US,D,20070307,000000,37.895,38.94,37.636,38.302,117979,0
+CTRN.US,D,20070308,000000,38.52,39.481,38.52,39.164,65006,0
+CTRN.US,D,20070309,000000,39.351,39.965,39.106,39.481,81474,0
+CTRN.US,D,20070312,000000,39.342,40.245,39.342,40.127,56353,0
+CTRN.US,D,20070313,000000,40.078,40.078,38.986,39.509,108183,0
+CTRN.US,D,20070314,000000,39.434,40.098,39.013,39.659,367654,0
+CTRN.US,D,20070315,000000,39.89,41.283,39.855,41.132,99697,0
+CTRN.US,D,20070316,000000,41.123,41.422,40.534,40.957,123848,0
+CTRN.US,D,20070319,000000,41.011,41.685,40.713,41.189,136155,0
+CTRN.US,D,20070320,000000,41.002,42.18,40.436,40.534,214754,0
+CTRN.US,D,20070321,000000,41.16,41.386,40.227,41.209,328198,0
+CTRN.US,D,20070322,000000,39.424,42.234,39.212,41.822,415000,0
+CTRN.US,D,20070323,000000,41.957,42.103,40.786,41.189,132099,0
+CTRN.US,D,20070326,000000,41.106,41.348,40.733,41.348,95925,0
+CTRN.US,D,20070327,000000,41.293,41.293,39.546,40.378,108601,0
+CTRN.US,D,20070328,000000,40.088,40.189,39.461,39.574,73819,0
+CTRN.US,D,20070329,000000,39.9,39.995,38.341,39.203,131360,0
+CTRN.US,D,20070330,000000,39.593,39.929,38.725,39.89,104696,0
+CTRN.US,D,20070402,000000,39.9,40.418,39.106,40.329,101423,0
+CTRN.US,D,20070403,000000,40.18,41.067,39.863,40.569,170615,0
+CTRN.US,D,20070404,000000,40.619,40.619,39.659,39.742,61768,0
+CTRN.US,D,20070405,000000,39.65,40.629,39.641,40.254,38162,0
+CTRN.US,D,20070409,000000,40.427,40.444,39.442,39.632,69502,0
+CTRN.US,D,20070410,000000,39.667,40.705,39.584,40.534,82164,0
+CTRN.US,D,20070411,000000,40.56,40.697,39.995,40.677,126014,0
+CTRN.US,D,20070412,000000,40.579,42.14,40.579,41.209,160502,0
+CTRN.US,D,20070413,000000,40.917,40.917,39.686,40.534,96845,0
+CTRN.US,D,20070416,000000,40.713,40.752,40.137,40.542,42558,0
+CTRN.US,D,20070417,000000,40.497,40.863,39.713,40.217,44576,0
+CTRN.US,D,20070418,000000,39.909,39.909,39.106,39.333,69639,0
+CTRN.US,D,20070419,000000,39.013,39.315,38.529,38.717,63715,0
+CTRN.US,D,20070420,000000,39.238,40.609,39.079,40.517,78963,0
+CTRN.US,D,20070423,000000,40.359,40.489,39.574,40.427,52658,0
+CTRN.US,D,20070424,000000,40.454,40.649,39.603,40.217,98914,0
+CTRN.US,D,20070425,000000,40.329,40.329,39.097,39.212,88847,0
+CTRN.US,D,20070426,000000,39.023,39.088,36.867,37.716,390499,0
+CTRN.US,D,20070427,000000,37.716,37.877,36.69,37.566,374340,0
+CTRN.US,D,20070430,000000,37.538,37.979,36.801,36.989,175471,0
+CTRN.US,D,20070501,000000,36.664,36.961,36.128,36.233,207199,0
+CTRN.US,D,20070502,000000,36.176,38.108,36.119,37.913,147097,0
+CTRN.US,D,20070503,000000,38.032,38.032,36.636,36.681,203331,0
+CTRN.US,D,20070504,000000,36.728,37.688,36.728,37.626,73907,0
+CTRN.US,D,20070507,000000,37.546,37.653,36.456,36.541,107328,0
+CTRN.US,D,20070508,000000,36.429,36.541,35.869,36.3,118424,0
+CTRN.US,D,20070509,000000,36.194,37.576,36.194,37.576,201888,0
+CTRN.US,D,20070510,000000,35.71,38.359,35.653,36.252,752083,0
+CTRN.US,D,20070511,000000,36.364,36.699,34.47,35.561,219533,0
+CTRN.US,D,20070514,000000,35.431,36.345,35.431,36.083,174550,0
+CTRN.US,D,20070515,000000,35.982,35.982,33.982,33.992,201013,0
+CTRN.US,D,20070516,000000,33.992,34.32,33.211,33.286,301785,0
+CTRN.US,D,20070517,000000,33.122,35.14,33.061,34.815,312856,0
+CTRN.US,D,20070518,000000,34.896,34.896,34.143,34.563,158581,0
+CTRN.US,D,20070521,000000,36.393,37.063,35.934,36.176,438359,0
+CTRN.US,D,20070522,000000,36.383,36.55,35.412,35.849,228611,0
+CTRN.US,D,20070523,000000,35.953,37.8,35.953,36.951,245093,0
+CTRN.US,D,20070524,000000,37.025,37.141,35.412,35.805,294015,0
+CTRN.US,D,20070525,000000,36.204,38.407,35.431,35.831,516939,0
+CTRN.US,D,20070529,000000,35.431,36.664,35.421,35.71,302327,0
+CTRN.US,D,20070530,000000,35.383,36.262,35.216,36.213,151233,0
+CTRN.US,D,20070531,000000,36.213,37.987,36.213,37.83,193955,0
+CTRN.US,D,20070601,000000,37.566,37.979,36.233,36.577,172362,0
+CTRN.US,D,20070604,000000,36.699,37.4,36.411,36.867,210650,0
+CTRN.US,D,20070605,000000,36.829,37.016,36.166,36.597,319688,0
+CTRN.US,D,20070606,000000,36.456,36.857,35.747,36.319,97524,0
+CTRN.US,D,20070607,000000,36.157,36.3,34.815,35.15,126324,0
+CTRN.US,D,20070608,000000,34.994,35.643,34.946,35.486,118488,0
+CTRN.US,D,20070611,000000,35.421,36.223,35.337,36.185,144935,0
+CTRN.US,D,20070612,000000,35.924,36.271,35.345,35.392,197542,0
+CTRN.US,D,20070613,000000,36.075,37.184,35.934,37.121,874316,0
+CTRN.US,D,20070614,000000,37.054,38.503,36.867,38.456,289155,0
+CTRN.US,D,20070615,000000,38.845,39.622,38.717,39.593,292943,0
+CTRN.US,D,20070618,000000,39.377,39.975,39.342,39.733,185002,0
+CTRN.US,D,20070619,000000,39.703,39.995,39.519,39.909,125780,0
+CTRN.US,D,20070620,000000,39.937,40.023,39.342,39.593,176565,0
+CTRN.US,D,20070621,000000,39.538,39.584,38.791,39.051,177632,0
+CTRN.US,D,20070622,000000,39.005,39.023,37.586,37.969,1005415,0
+CTRN.US,D,20070625,000000,37.933,38.427,37.429,37.952,256460,0
+CTRN.US,D,20070626,000000,38.061,38.175,36.456,36.531,139198,0
+CTRN.US,D,20070627,000000,36.494,36.98,34.859,36.708,312377,0
+CTRN.US,D,20070628,000000,36.757,36.757,35.402,35.992,214608,0
+CTRN.US,D,20070629,000000,36.337,37.556,35.431,35.431,197892,0
+CTRN.US,D,20070702,000000,35.672,36.636,35.534,35.599,299106,0
+CTRN.US,D,20070703,000000,35.849,37.4,35.849,37.102,125201,0
+CTRN.US,D,20070705,000000,36.915,36.915,35.448,35.551,118594,0
+CTRN.US,D,20070706,000000,35.934,36.801,35.542,36.708,112804,0
+CTRN.US,D,20070709,000000,36.681,36.681,36.119,36.213,224770,0
+CTRN.US,D,20070710,000000,35.934,36.557,35.309,35.337,243381,0
+CTRN.US,D,20070711,000000,35.681,35.7,34.498,34.553,158997,0
+CTRN.US,D,20070712,000000,34.906,36.083,34.741,36.038,318943,0
+CTRN.US,D,20070713,000000,35.849,36.252,35.216,36.138,107902,0
+CTRN.US,D,20070716,000000,36.102,37.221,36.102,37.141,230876,0
+CTRN.US,D,20070717,000000,36.97,37.212,36.102,36.419,118261,0
+CTRN.US,D,20070718,000000,36.329,36.393,35.244,35.869,112125,0
+CTRN.US,D,20070719,000000,35.972,36.636,35.934,36.373,129750,0
+CTRN.US,D,20070720,000000,36.29,36.29,34.806,35.055,232384,0
+CTRN.US,D,20070723,000000,35.197,35.486,34.994,35.392,144580,0
+CTRN.US,D,20070724,000000,35.103,35.609,34.806,34.986,187131,0
+CTRN.US,D,20070725,000000,35.225,35.225,33.619,33.917,446742,0
+CTRN.US,D,20070726,000000,33.191,33.22,31.716,32.538,460081,0
+CTRN.US,D,20070727,000000,32.359,32.367,31.427,31.452,326812,0
+CTRN.US,D,20070730,000000,31.399,32.145,30.988,32.041,314697,0
+CTRN.US,D,20070731,000000,32.266,32.79,30.624,30.708,371876,0
+CTRN.US,D,20070801,000000,30.605,31.238,30.279,31.024,348879,0
+CTRN.US,D,20070802,000000,31.144,31.687,30.679,30.801,192251,0
+CTRN.US,D,20070803,000000,30.848,31.443,30.279,30.877,423330,0
+CTRN.US,D,20070806,000000,31.092,31.614,29.57,31.12,478953,0
+CTRN.US,D,20070807,000000,31.144,33.673,30.988,33.041,666595,0
+CTRN.US,D,20070808,000000,33.393,35.795,33.393,35.542,622614,0
+CTRN.US,D,20070809,000000,27.105,29.216,24.033,24.799,4183130,0
+CTRN.US,D,20070810,000000,24.378,25.378,23.801,24.407,1174251,0
+CTRN.US,D,20070813,000000,24.407,25.602,23.94,24.287,892081,0
+CTRN.US,D,20070814,000000,24.452,24.705,21.691,22.214,449687,0
+CTRN.US,D,20070815,000000,22.354,24.277,22.101,23.203,733720,0
+CTRN.US,D,20070816,000000,23.055,23.641,22.138,22.577,319103,0
+CTRN.US,D,20070817,000000,23.763,23.773,21.962,22.307,328913,0
+CTRN.US,D,20070820,000000,22.466,22.905,21.886,21.942,213084,0
+CTRN.US,D,20070821,000000,21.794,22.094,21.297,21.402,424457,0
+CTRN.US,D,20070822,000000,21.691,22.138,21.27,21.586,259650,0
+CTRN.US,D,20070823,000000,21.586,21.748,20.909,21.235,209197,0
+CTRN.US,D,20070824,000000,21.252,21.645,21.17,21.235,207440,0
+CTRN.US,D,20070827,000000,21.261,22.066,21.261,21.85,348983,0
+CTRN.US,D,20070828,000000,21.748,22.567,21.596,22.316,404396,0
+CTRN.US,D,20070829,000000,22.513,22.644,21.691,22.251,252390,0
+CTRN.US,D,20070830,000000,20.517,21.2,19.386,19.648,1482927,0
+CTRN.US,D,20070831,000000,20.002,20.488,19.693,20.293,565368,0
+CTRN.US,D,20070904,000000,20.355,20.618,20.03,20.216,451275,0
+CTRN.US,D,20070905,000000,20.104,20.6,19.834,20.517,362794,0
+CTRN.US,D,20070906,000000,20.581,21.279,20.394,20.537,290839,0
+CTRN.US,D,20070907,000000,20.394,20.42,19.882,19.984,221128,0
+CTRN.US,D,20070910,000000,20.058,20.161,19.546,20.02,366987,0
+CTRN.US,D,20070911,000000,20.05,21.468,19.666,20.824,383866,0
+CTRN.US,D,20070912,000000,20.654,20.852,19.666,19.937,281960,0
+CTRN.US,D,20070913,000000,20.113,20.814,19.945,20.468,202895,0
+CTRN.US,D,20070914,000000,20.197,21.449,20.02,21.027,212124,0
+CTRN.US,D,20070917,000000,20.882,21.044,19.994,20.6,199146,0
+CTRN.US,D,20070918,000000,20.747,20.747,19.767,20.384,317740,0
+CTRN.US,D,20070919,000000,20.627,21.877,19.917,21.784,397722,0
+CTRN.US,D,20070920,000000,21.721,21.784,20.909,21.374,217968,0
+CTRN.US,D,20070921,000000,21.514,22.411,21.514,21.673,263601,0
+CTRN.US,D,20070924,000000,21.701,22.287,21.495,21.932,191497,0
+CTRN.US,D,20070925,000000,21.711,21.731,20.488,20.701,235976,0
+CTRN.US,D,20070926,000000,20.862,21.16,20.757,20.981,126042,0
+CTRN.US,D,20070927,000000,20.945,21.18,20.527,20.618,92455,0
+CTRN.US,D,20070928,000000,20.402,20.644,19.814,20.31,224015,0
+CTRN.US,D,20071001,000000,20.327,20.507,19.805,19.975,245128,0
+CTRN.US,D,20071002,000000,20.04,20.265,19.629,19.767,215232,0
+CTRN.US,D,20071003,000000,19.686,19.834,18.984,19.197,350784,0
+CTRN.US,D,20071004,000000,19.284,19.386,17.256,17.546,523003,0
+CTRN.US,D,20071005,000000,17.686,19.077,17.686,18.649,848315,0
+CTRN.US,D,20071008,000000,17.266,18.873,17.228,18.509,545343,0
+CTRN.US,D,20071009,000000,18.462,19.07,17.947,18.799,484041,0
+CTRN.US,D,20071010,000000,18.695,19.124,18.591,18.845,309280,0
+CTRN.US,D,20071011,000000,18.845,19.386,18.714,19.115,443655,0
+CTRN.US,D,20071012,000000,19.043,19.124,18.854,18.994,355019,0
+CTRN.US,D,20071015,000000,18.984,19.07,18.62,19.013,291233,0
+CTRN.US,D,20071016,000000,18.891,19.013,18.591,18.743,226042,0
+CTRN.US,D,20071017,000000,18.955,19.086,17.966,18.285,187598,0
+CTRN.US,D,20071018,000000,18.135,18.863,17.733,17.837,294590,0
+CTRN.US,D,20071019,000000,17.829,17.829,16.335,16.753,498159,0
+CTRN.US,D,20071022,000000,16.491,17.37,16.317,16.735,254467,0
+CTRN.US,D,20071023,000000,16.911,17.37,16.641,16.988,189666,0
+CTRN.US,D,20071024,000000,16.95,17.361,16.38,17.08,164592,0
+CTRN.US,D,20071025,000000,17.07,18.081,16.865,17.333,240345,0
+CTRN.US,D,20071026,000000,17.428,17.956,17.379,17.918,261425,0
+CTRN.US,D,20071029,000000,17.91,18.108,17.642,17.761,129902,0
+CTRN.US,D,20071030,000000,17.733,18.09,17.733,17.761,151689,0
+CTRN.US,D,20071031,000000,17.8,18.313,17.528,18.256,190428,0
+CTRN.US,D,20071101,000000,17.184,17.184,15.763,15.849,669727,0
+CTRN.US,D,20071102,000000,15.849,16.1,15.139,15.178,235740,0
+CTRN.US,D,20071105,000000,15.082,15.344,14.851,15.224,220166,0
+CTRN.US,D,20071106,000000,15.215,16.175,15.215,16.128,406236,0
+CTRN.US,D,20071107,000000,15.933,16.521,15.905,16.416,231985,0
+CTRN.US,D,20071108,000000,14.517,16.631,14.468,15.036,1148910,0
+CTRN.US,D,20071109,000000,14.55,15.13,14.245,14.596,500730,0
+CTRN.US,D,20071112,000000,14.55,16.016,14.535,15.352,246879,0
+CTRN.US,D,20071113,000000,15.352,15.399,14.822,15.102,340703,0
+CTRN.US,D,20071114,000000,15.074,15.252,14.517,14.719,195033,0
+CTRN.US,D,20071115,000000,14.616,14.932,14.458,14.507,142521,0
+CTRN.US,D,20071116,000000,14.535,14.758,14.382,14.559,266989,0
+CTRN.US,D,20071119,000000,14.382,14.69,14.045,14.073,314200,0
+CTRN.US,D,20071120,000000,14.045,14.317,13.459,13.841,336423,0
+CTRN.US,D,20071121,000000,13.785,14.206,13.522,14.083,295187,0
+CTRN.US,D,20071123,000000,14.14,14.282,14.093,14.111,156026,0
+CTRN.US,D,20071126,000000,14.026,14.111,13.421,13.795,299047,0
+CTRN.US,D,20071127,000000,14.093,14.709,13.638,14.672,892516,0
+CTRN.US,D,20071128,000000,14.699,16.426,14.487,15.506,420950,0
+CTRN.US,D,20071129,000000,15.371,15.371,14.158,14.606,314124,0
+CTRN.US,D,20071130,000000,14.69,15.036,14.344,14.419,250067,0
+CTRN.US,D,20071203,000000,14.419,14.98,14.41,14.535,243583,0
+CTRN.US,D,20071204,000000,14.392,14.586,14.131,14.158,199540,0
+CTRN.US,D,20071205,000000,14.344,14.672,14.103,14.372,223726,0
+CTRN.US,D,20071206,000000,14.282,14.859,14.103,14.851,165596,0
+CTRN.US,D,20071207,000000,14.859,15.952,14.738,15.895,210369,0
+CTRN.US,D,20071210,000000,15.708,16.707,15.708,16.661,235733,0
+CTRN.US,D,20071211,000000,16.681,16.773,14.036,14.274,244850,0
+CTRN.US,D,20071212,000000,14.525,15.242,13.823,13.985,367479,0
+CTRN.US,D,20071213,000000,13.618,14.036,13.02,13.13,456435,0
+CTRN.US,D,20071214,000000,13.02,13.215,12.368,12.648,450946,0
+CTRN.US,D,20071217,000000,12.545,13.272,12.442,13.02,407708,0
+CTRN.US,D,20071218,000000,13.069,14.448,13.03,14.372,369655,0
+CTRN.US,D,20071219,000000,14.245,14.41,13.684,13.767,261027,0
+CTRN.US,D,20071220,000000,13.85,14.093,13.58,13.841,412084,0
+CTRN.US,D,20071221,000000,14.093,15.381,14.093,15.278,537842,0
+CTRN.US,D,20071224,000000,15.019,15.718,15.009,15.522,170115,0
+CTRN.US,D,20071226,000000,15.352,15.708,14.543,15.54,278012,0
+CTRN.US,D,20071227,000000,15.447,15.698,14.596,14.662,136488,0
+CTRN.US,D,20071228,000000,14.878,15.389,14.577,14.616,219143,0
+CTRN.US,D,20071231,000000,14.577,14.952,14.353,14.41,181329,0
+CTRN.US,D,20080102,000000,14.353,14.468,13.965,14.111,124719,0
+CTRN.US,D,20080103,000000,14.093,14.289,13.386,13.58,277290,0
+CTRN.US,D,20080104,000000,13.386,13.459,12.404,12.823,408879,0
+CTRN.US,D,20080107,000000,12.908,13.486,12.48,13.096,230880,0
+CTRN.US,D,20080108,000000,13.086,13.657,12.535,12.562,338599,0
+CTRN.US,D,20080109,000000,12.471,13.495,12.255,13.347,371774,0
+CTRN.US,D,20080110,000000,13.169,13.169,12.272,12.722,195396,0
+CTRN.US,D,20080111,000000,12.629,12.879,12.089,12.117,207895,0
+CTRN.US,D,20080114,000000,12.199,12.199,11.517,11.517,269462,0
+CTRN.US,D,20080115,000000,11.358,11.451,10.584,10.713,321359,0
+CTRN.US,D,20080116,000000,10.612,11.257,10.472,11.004,415696,0
+CTRN.US,D,20080117,000000,11.004,11.004,10.388,10.397,210943,0
+CTRN.US,D,20080118,000000,10.397,10.922,10.052,10.156,175531,0
+CTRN.US,D,20080122,000000,10.156,10.892,10.117,10.425,303031,0
+CTRN.US,D,20080123,000000,10.165,11.639,10.043,11.536,329791,0
+CTRN.US,D,20080124,000000,11.584,12.262,11.172,11.945,313864,0
+CTRN.US,D,20080125,000000,12.189,12.955,11.47,11.556,212210,0
+CTRN.US,D,20080128,000000,11.584,12.861,11.584,12.722,251018,0
+CTRN.US,D,20080129,000000,12.786,12.786,11.9,12.386,267650,0
+CTRN.US,D,20080130,000000,12.339,12.368,11.918,11.918,162884,0
+CTRN.US,D,20080131,000000,11.89,13.003,11.451,12.76,180086,0
+CTRN.US,D,20080201,000000,12.777,14.14,12.572,14.103,304219,0
+CTRN.US,D,20080204,000000,14.02,14.02,12.442,12.59,207816,0
+CTRN.US,D,20080205,000000,12.404,12.525,11.594,11.692,161439,0
+CTRN.US,D,20080206,000000,11.819,12.554,11.639,12.079,252595,0
+CTRN.US,D,20080207,000000,11.909,13.945,11.909,13.608,442066,0
+CTRN.US,D,20080208,000000,13.552,14.093,13.532,13.897,306858,0
+CTRN.US,D,20080211,000000,13.85,14.334,13.795,14.225,295998,0
+CTRN.US,D,20080212,000000,14.326,15.215,14.235,15.092,791317,0
+CTRN.US,D,20080213,000000,15.215,15.989,15.036,15.943,538916,0
+CTRN.US,D,20080214,000000,15.924,15.962,13.993,14.026,528903,0
+CTRN.US,D,20080215,000000,13.936,13.936,13.478,13.675,245585,0
+CTRN.US,D,20080219,000000,13.887,14.507,13.449,14.187,214502,0
+CTRN.US,D,20080220,000000,14.111,14.497,13.657,14.372,161148,0
+CTRN.US,D,20080221,000000,14.448,15.112,14.298,14.458,202650,0
+CTRN.US,D,20080222,000000,14.419,14.419,13.721,14.282,152680,0
+CTRN.US,D,20080225,000000,14.255,14.813,13.975,14.748,140082,0
+CTRN.US,D,20080226,000000,14.616,15.962,14.596,15.409,492593,0
+CTRN.US,D,20080227,000000,15.352,15.447,14.729,14.932,152555,0
+CTRN.US,D,20080228,000000,14.878,15.27,14.308,14.392,137561,0
+CTRN.US,D,20080229,000000,14.187,14.206,13.532,13.542,264353,0
+CTRN.US,D,20080303,000000,13.552,14.187,13.513,13.841,154324,0
+CTRN.US,D,20080304,000000,13.675,14.121,13.58,13.945,183816,0
+CTRN.US,D,20080305,000000,14.036,14.111,13.703,14.045,198410,0
+CTRN.US,D,20080306,000000,13.945,13.993,12.648,12.985,551433,0
+CTRN.US,D,20080307,000000,12.795,13.282,12.236,12.272,334681,0
+CTRN.US,D,20080310,000000,12.291,12.545,11.855,12.049,138711,0
+CTRN.US,D,20080311,000000,12.404,13.749,11.954,13.58,353804,0
+CTRN.US,D,20080312,000000,13.58,13.936,13.15,13.215,199304,0
+CTRN.US,D,20080313,000000,13.086,14.131,12.76,13.758,251636,0
+CTRN.US,D,20080314,000000,13.906,14.02,12.851,13.01,172279,0
+CTRN.US,D,20080317,000000,12.61,13.57,12.358,13.113,129893,0
+CTRN.US,D,20080318,000000,13.459,14.055,12.936,13.711,346557,0
+CTRN.US,D,20080319,000000,13.936,14.235,13.495,13.57,247320,0
+CTRN.US,D,20080320,000000,13.775,14.326,13.069,14.14,432007,0
+CTRN.US,D,20080324,000000,14.317,14.768,13.758,14.002,426218,0
+CTRN.US,D,20080325,000000,14.215,15.158,14.026,14.932,777901,0
+CTRN.US,D,20080326,000000,14.616,14.999,14.036,14.326,577477,0
+CTRN.US,D,20080327,000000,16.612,18.405,16.444,17.761,2426180,0
+CTRN.US,D,20080328,000000,17.771,18.015,16.716,16.839,752463,0
+CTRN.US,D,20080331,000000,16.631,17.454,16.202,17.219,493675,0
+CTRN.US,D,20080401,000000,17.148,18.945,17.1,18.935,980591,0
+CTRN.US,D,20080402,000000,18.935,18.935,18.125,18.452,354921,0
+CTRN.US,D,20080403,000000,18.161,18.161,17.428,17.761,343265,0
+CTRN.US,D,20080404,000000,17.829,18.547,17.37,18.303,377648,0
+CTRN.US,D,20080407,000000,18.591,18.657,17.333,17.37,322744,0
+CTRN.US,D,20080408,000000,17.256,17.713,16.874,17.07,364486,0
+CTRN.US,D,20080409,000000,17.07,17.519,16.212,16.363,359073,0
+CTRN.US,D,20080410,000000,16.444,17.266,16.053,16.521,397190,0
+CTRN.US,D,20080411,000000,16.288,16.511,15.877,15.98,166133,0
+CTRN.US,D,20080414,000000,15.895,16.558,15.506,16.202,251926,0
+CTRN.US,D,20080415,000000,16.279,16.596,16.072,16.335,180575,0
+CTRN.US,D,20080416,000000,16.531,17.051,16.231,16.753,235077,0
+CTRN.US,D,20080417,000000,16.716,17.352,16.661,17.266,194422,0
+CTRN.US,D,20080418,000000,17.436,17.947,17.266,17.723,240497,0
+CTRN.US,D,20080421,000000,17.546,17.985,17.266,17.723,283923,0
+CTRN.US,D,20080422,000000,17.603,17.705,17.333,17.519,268357,0
+CTRN.US,D,20080423,000000,17.528,18.313,17.266,17.884,305517,0
+CTRN.US,D,20080424,000000,17.892,19.217,17.651,18.799,322441,0
+CTRN.US,D,20080425,000000,18.873,19.741,18.61,19.546,355445,0
+CTRN.US,D,20080428,000000,19.44,20.293,18.927,19.776,237164,0
+CTRN.US,D,20080429,000000,19.712,20.627,19.573,20.581,276634,0
+CTRN.US,D,20080430,000000,20.691,20.776,19.731,19.731,260794,0
+CTRN.US,D,20080501,000000,19.805,21.102,19.414,20.747,392441,0
+CTRN.US,D,20080502,000000,21.16,21.218,20.171,20.345,282935,0
+CTRN.US,D,20080505,000000,20.319,20.394,19.244,19.386,226821,0
+CTRN.US,D,20080506,000000,19.458,19.611,19.171,19.564,197600,0
+CTRN.US,D,20080507,000000,19.573,19.601,18.817,19.003,193282,0
+CTRN.US,D,20080508,000000,19.115,19.304,18.256,18.723,240077,0
+CTRN.US,D,20080509,000000,18.462,19.061,18.043,18.919,204132,0
+CTRN.US,D,20080512,000000,19.043,19.414,18.63,18.686,208934,0
+CTRN.US,D,20080513,000000,18.752,20.627,18.752,20.498,372736,0
+CTRN.US,D,20080514,000000,20.571,20.571,19.75,19.824,296047,0
+CTRN.US,D,20080515,000000,19.852,20.011,18.434,19.458,271169,0
+CTRN.US,D,20080516,000000,19.573,19.676,18.552,19.143,156552,0
+CTRN.US,D,20080519,000000,19.077,19.077,18.171,18.293,171515,0
+CTRN.US,D,20080520,000000,18.1,18.527,17.585,17.705,183615,0
+CTRN.US,D,20080521,000000,17.846,18.005,16.641,16.681,487167,0
+CTRN.US,D,20080522,000000,16.671,19.134,16.54,17.875,993309,0
+CTRN.US,D,20080523,000000,17.713,17.918,17.157,17.669,143213,0
+CTRN.US,D,20080527,000000,17.733,18.191,17.275,17.585,113323,0
+CTRN.US,D,20080528,000000,17.723,18.005,16.959,17.051,172694,0
+CTRN.US,D,20080529,000000,17.041,18.359,16.791,17.966,167505,0
+CTRN.US,D,20080530,000000,19.592,20.842,19.404,20.719,574384,0
+CTRN.US,D,20080602,000000,20.571,20.999,19.686,20.319,412146,0
+CTRN.US,D,20080603,000000,20.384,20.999,20.143,20.44,313160,0
+CTRN.US,D,20080604,000000,20.355,22.138,20.235,21.867,386615,0
+CTRN.US,D,20080605,000000,21.932,23.38,21.803,23.148,515445,0
+CTRN.US,D,20080606,000000,22.97,23.148,21.877,21.972,363591,0
+CTRN.US,D,20080609,000000,21.972,22.644,20.384,20.776,458324,0
+CTRN.US,D,20080610,000000,20.767,21.841,20.644,21.542,368259,0
+CTRN.US,D,20080611,000000,21.533,21.877,20.644,21.346,423253,0
+CTRN.US,D,20080612,000000,21.505,22.214,21.306,21.495,393173,0
+CTRN.US,D,20080613,000000,21.766,22.905,21.721,22.811,355773,0
+CTRN.US,D,20080616,000000,22.811,25.182,22.811,24.613,907435,0
+CTRN.US,D,20080617,000000,24.828,26.247,23.718,24.005,854378,0
+CTRN.US,D,20080618,000000,23.93,24.081,22.402,23.108,538929,0
+CTRN.US,D,20080619,000000,23.193,24.203,23.065,24.015,341809,0
+CTRN.US,D,20080620,000000,23.818,23.818,22.158,22.402,345168,0
+CTRN.US,D,20080623,000000,22.503,22.539,21.803,22.224,342077,0
+CTRN.US,D,20080624,000000,22.138,22.439,21.487,21.606,505111,0
+CTRN.US,D,20080625,000000,21.664,23.23,21.664,22.905,434521,0
+CTRN.US,D,20080626,000000,22.567,23.009,21.449,21.942,471653,0
+CTRN.US,D,20080627,000000,22.084,22.084,21.431,21.86,634732,0
+CTRN.US,D,20080630,000000,21.784,22.961,21.073,21.15,366790,0
+CTRN.US,D,20080701,000000,20.832,21.625,19.898,21.542,346068,0
+CTRN.US,D,20080702,000000,21.468,21.886,20.767,20.972,155712,0
+CTRN.US,D,20080703,000000,21.073,21.073,20.179,20.43,75329,0
+CTRN.US,D,20080707,000000,20.478,20.962,19.814,20.537,420764,0
+CTRN.US,D,20080708,000000,20.498,22.529,20.152,22.326,518900,0
+CTRN.US,D,20080709,000000,22.42,23.166,21.578,21.596,490954,0
+CTRN.US,D,20080710,000000,21.533,22.382,19.834,19.994,531322,0
+CTRN.US,D,20080711,000000,19.776,20.935,18.387,18.552,790919,0
+CTRN.US,D,20080714,000000,19.134,20.537,18.043,18.052,287000,0
+CTRN.US,D,20080715,000000,17.751,18.397,16.892,18.062,771775,0
+CTRN.US,D,20080716,000000,17.91,19.468,17.829,19.143,665022,0
+CTRN.US,D,20080717,000000,19.023,20.554,18.667,19.945,377758,0
+CTRN.US,D,20080718,000000,19.937,20.591,19.44,19.741,122618,0
+CTRN.US,D,20080721,000000,19.638,20.084,18.994,19.805,85533,0
+CTRN.US,D,20080722,000000,19.506,20.909,19.07,20.747,214944,0
+CTRN.US,D,20080723,000000,20.842,22.449,20.42,21.625,471378,0
+CTRN.US,D,20080724,000000,22.002,22.094,21.122,21.261,499306,0
+CTRN.US,D,20080725,000000,21.645,22.297,21.374,21.542,194376,0
+CTRN.US,D,20080728,000000,21.392,21.505,20.171,20.336,289382,0
+CTRN.US,D,20080729,000000,20.345,22.354,20.302,21.972,370546,0
+CTRN.US,D,20080730,000000,22.392,22.539,21.102,22.167,335077,0
+CTRN.US,D,20080731,000000,22.167,22.167,21.336,21.586,204522,0
+CTRN.US,D,20080801,000000,21.578,21.711,20.636,21.56,238253,0
+CTRN.US,D,20080804,000000,21.766,21.766,20.719,21.064,266735,0
+CTRN.US,D,20080805,000000,21.449,23.567,21.449,23.24,779932,0
+CTRN.US,D,20080806,000000,23.259,23.38,22.539,23.203,447580,0
+CTRN.US,D,20080807,000000,18.09,19.368,17.041,19.086,2305551,0
+CTRN.US,D,20080808,000000,19.189,19.378,18.443,18.891,802455,0
+CTRN.US,D,20080811,000000,18.955,20.384,18.919,19.573,664743,0
+CTRN.US,D,20080812,000000,19.421,19.676,18.582,18.667,386737,0
+CTRN.US,D,20080813,000000,18.649,20.581,18.052,18.397,425819,0
+CTRN.US,D,20080814,000000,18.191,19.35,18.181,18.509,285764,0
+CTRN.US,D,20080815,000000,18.723,19.536,17.985,19.07,304348,0
+CTRN.US,D,20080818,000000,19.162,19.564,18.61,18.863,284696,0
+CTRN.US,D,20080819,000000,18.984,19.395,18.676,19.294,261223,0
+CTRN.US,D,20080820,000000,19.105,19.526,16.454,17.219,1316949,0
+CTRN.US,D,20080821,000000,18.152,19.294,17.761,18.91,837583,0
+CTRN.US,D,20080822,000000,18.582,18.9,18.135,18.582,385893,0
+CTRN.US,D,20080825,000000,18.552,18.927,18.043,18.171,133230,0
+CTRN.US,D,20080826,000000,18.218,18.331,17.128,18.228,299700,0
+CTRN.US,D,20080827,000000,18.142,19.638,18.142,19.368,277218,0
+CTRN.US,D,20080828,000000,20.562,20.562,19.162,19.506,124601,0
+CTRN.US,D,20080829,000000,19.35,19.414,18.293,19.244,177009,0
+CTRN.US,D,20080902,000000,19.741,20.123,19.414,19.824,200861,0
+CTRN.US,D,20080903,000000,19.824,20.918,19.378,20.488,208290,0
+CTRN.US,D,20080904,000000,20.275,20.882,20.275,20.374,190161,0
+CTRN.US,D,20080905,000000,20.216,20.6,19.197,20.327,284299,0
+CTRN.US,D,20080908,000000,20.9,21.064,20.02,20.757,329983,0
+CTRN.US,D,20080909,000000,20.814,22.108,20.814,21.141,474844,0
+CTRN.US,D,20080910,000000,21.382,22.42,20.591,22.138,432427,0
+CTRN.US,D,20080911,000000,21.616,22.214,21.235,22.128,256486,0
+CTRN.US,D,20080912,000000,21.841,21.932,19.945,20.498,296721,0
+CTRN.US,D,20080915,000000,19.927,20.719,19.124,19.496,271997,0
+CTRN.US,D,20080916,000000,18.975,20.554,18.501,19.75,284660,0
+CTRN.US,D,20080917,000000,19.294,20.488,18.552,19.197,290415,0
+CTRN.US,D,20080918,000000,19.611,20.618,18.873,20.478,297394,0
+CTRN.US,D,20080919,000000,22.138,24.155,20.226,20.999,542784,0
+CTRN.US,D,20080922,000000,20.776,21.992,20.537,20.728,167384,0
+CTRN.US,D,20080923,000000,20.711,21.468,19.731,19.75,201012,0
+CTRN.US,D,20080924,000000,19.776,20.507,15.782,15.895,1245283,0
+CTRN.US,D,20080925,000000,16.016,16.671,15.195,16.016,623474,0
+CTRN.US,D,20080926,000000,15.718,16.426,15.718,16.033,162707,0
+CTRN.US,D,20080929,000000,15.633,20.065,14.14,14.543,297489,0
+CTRN.US,D,20080930,000000,14.777,16.053,14.497,15.205,153440,0
+CTRN.US,D,20081001,000000,15.019,15.496,14.616,14.841,291724,0
+CTRN.US,D,20081002,000000,14.709,15.811,13.841,14.012,261524,0
+CTRN.US,D,20081003,000000,14.289,14.517,13.01,13.059,253852,0
+CTRN.US,D,20081006,000000,12.851,13.069,12.126,13.069,418081,0
+CTRN.US,D,20081007,000000,13.302,13.302,11.855,12.039,228188,0
+CTRN.US,D,20081008,000000,11.76,12.638,11.721,11.881,403673,0
+CTRN.US,D,20081009,000000,12.011,12.461,10.845,11.19,220293,0
+CTRN.US,D,20081010,000000,10.76,12.675,10.574,11.526,462540,0
+CTRN.US,D,20081013,000000,12.126,14.002,12.126,13.638,334356,0
+CTRN.US,D,20081014,000000,14.131,14.131,12.684,12.823,257341,0
+CTRN.US,D,20081015,000000,12.451,13.767,11.62,12.262,326174,0
+CTRN.US,D,20081016,000000,12.471,13.34,11.76,13.33,265286,0
+CTRN.US,D,20081017,000000,12.629,13.44,11.144,12.815,268623,0
+CTRN.US,D,20081020,000000,13.386,13.711,12.6,13.459,201913,0
+CTRN.US,D,20081021,000000,13.15,14.002,13.15,13.421,143978,0
+CTRN.US,D,20081022,000000,12.927,13.936,12.76,13.233,156464,0
+CTRN.US,D,20081023,000000,13.404,13.532,11.972,12.692,193871,0
+CTRN.US,D,20081024,000000,11.89,11.992,11.089,11.424,274164,0
+CTRN.US,D,20081027,000000,11.218,12.021,11.218,11.415,214794,0
+CTRN.US,D,20081028,000000,11.721,13.628,11.247,13.57,161604,0
+CTRN.US,D,20081029,000000,13.684,14.428,13.404,13.945,203054,0
+CTRN.US,D,20081030,000000,14.507,15.195,13.394,15.12,344707,0
+CTRN.US,D,20081031,000000,15.092,16.344,14.813,15.615,184557,0
+CTRN.US,D,20081103,000000,15.578,16.298,15.092,15.325,132952,0
+CTRN.US,D,20081104,000000,15.821,15.821,14.596,14.682,141624,0
+CTRN.US,D,20081105,000000,14.392,14.682,12.692,12.777,145588,0
+CTRN.US,D,20081106,000000,11.964,12.795,11.378,11.395,319509,0
+CTRN.US,D,20081107,000000,11.378,11.74,10.52,10.723,230503,0
+CTRN.US,D,20081110,000000,10.941,10.941,9.3998,10.062,410722,0
+CTRN.US,D,20081111,000000,9.95,10.76,9.508,10.256,207502,0
+CTRN.US,D,20081112,000000,10.033,10.072,9.4559,9.66,148780,0
+CTRN.US,D,20081113,000000,9.736,11.099,8.8482,10.836,194788,0
+CTRN.US,D,20081114,000000,10.538,10.679,8.5776,8.6055,258061,0
+CTRN.US,D,20081117,000000,8.6055,9.2573,8.5216,8.5402,231526,0
+CTRN.US,D,20081118,000000,8.5683,8.7549,7.8029,8.2976,139396,0
+CTRN.US,D,20081119,000000,8.2976,8.6614,7.3363,7.3829,129703,0
+CTRN.US,D,20081120,000000,7.4014,7.9616,7.1774,7.5042,321747,0
+CTRN.US,D,20081121,000000,7.7002,7.7002,6.5429,6.9908,486444,0
+CTRN.US,D,20081124,000000,7.1683,8.6149,7.1683,8.0547,231780,0
+CTRN.US,D,20081125,000000,8.7363,10.967,8.7363,10.818,382791,0
+CTRN.US,D,20081126,000000,10.584,12.162,10.323,11.692,309042,0
+CTRN.US,D,20081128,000000,11.444,11.611,11.154,11.48,55494,0
+CTRN.US,D,20081201,000000,11.05,11.937,10.986,11.089,317015,0
+CTRN.US,D,20081202,000000,11.405,11.666,11.012,11.517,234550,0
+CTRN.US,D,20081203,000000,11.06,12.181,11.06,11.819,237215,0
+CTRN.US,D,20081204,000000,11.611,12.572,11.296,11.78,179144,0
+CTRN.US,D,20081205,000000,11.48,12.741,11.321,12.581,209595,0
+CTRN.US,D,20081208,000000,12.985,13.469,12.442,13.206,320141,0
+CTRN.US,D,20081209,000000,12.554,13.513,12.554,13.096,250630,0
+CTRN.US,D,20081210,000000,12.442,13.069,12.331,12.879,277443,0
+CTRN.US,D,20081211,000000,12.629,13.01,12.031,12.413,147572,0
+CTRN.US,D,20081212,000000,12.002,12.936,11.972,12.423,267227,0
+CTRN.US,D,20081215,000000,12.515,12.869,12.021,12.461,219291,0
+CTRN.US,D,20081216,000000,12.76,13.03,12.162,12.869,256854,0
+CTRN.US,D,20081217,000000,12.702,13.721,12.684,13.657,171841,0
+CTRN.US,D,20081218,000000,13.693,14.073,13.272,13.58,172762,0
+CTRN.US,D,20081219,000000,13.916,14.652,11.47,11.79,304714,0
+CTRN.US,D,20081222,000000,11.79,12.217,10.865,11.277,150246,0
+CTRN.US,D,20081223,000000,11.388,11.864,11.089,11.78,172127,0
+CTRN.US,D,20081224,000000,11.79,12.311,11.594,12.108,29108,0
+CTRN.US,D,20081226,000000,12.348,13.44,12.348,12.76,68256,0
+CTRN.US,D,20081229,000000,12.741,13.14,12.386,12.927,108875,0
+CTRN.US,D,20081230,000000,13.14,13.14,11.881,13.049,121242,0
+CTRN.US,D,20081231,000000,13.03,13.906,12.675,13.74,183369,0
+CTRN.US,D,20090102,000000,13.775,14.002,13.003,13.02,154156,0
+CTRN.US,D,20090105,000000,13.077,13.178,11.855,12.404,205764,0
+CTRN.US,D,20090106,000000,12.572,12.59,11.78,12.162,123567,0
+CTRN.US,D,20090107,000000,11.918,12.126,11.022,11.125,143102,0
+CTRN.US,D,20090108,000000,11.108,11.47,10.827,11.07,174566,0
+CTRN.US,D,20090109,000000,11.022,11.286,10.435,10.52,79322,0
+CTRN.US,D,20090112,000000,10.529,10.883,10.416,10.565,146859,0
+CTRN.US,D,20090113,000000,10.555,10.855,10.547,10.809,67531,0
+CTRN.US,D,20090114,000000,10.584,10.751,10.08,10.203,311990,0
+CTRN.US,D,20090115,000000,10.221,10.416,9.677,10.371,134468,0
+CTRN.US,D,20090116,000000,10.463,10.631,9.893,10.425,84487,0
+CTRN.US,D,20090120,000000,10.23,10.23,9.381,9.518,199960,0
+CTRN.US,D,20090121,000000,9.717,10.584,9.652,10.574,192064,0
+CTRN.US,D,20090122,000000,10.294,10.733,9.885,10.482,129003,0
+CTRN.US,D,20090123,000000,10.165,10.574,9.772,10.08,97296,0
+CTRN.US,D,20090126,000000,10.072,10.789,9.772,10.165,46618,0
+CTRN.US,D,20090127,000000,10.174,10.912,10.043,10.445,71859,0
+CTRN.US,D,20090128,000000,10.622,11.03,10.622,11.012,53527,0
+CTRN.US,D,20090129,000000,10.679,10.818,9.508,9.607,98445,0
+CTRN.US,D,20090130,000000,9.707,9.819,8.8108,8.8952,172175,0
+CTRN.US,D,20090202,000000,8.7735,9.3341,8.7735,8.8763,145207,0
+CTRN.US,D,20090203,000000,8.9424,10.351,8.9046,9.876,230415,0
+CTRN.US,D,20090204,000000,9.876,9.959,9.2019,9.2384,54962,0
+CTRN.US,D,20090205,000000,10.388,11.277,10.266,10.67,282239,0
+CTRN.US,D,20090206,000000,10.687,11.199,10.5,10.967,194186,0
+CTRN.US,D,20090209,000000,10.883,10.967,10.679,10.967,51054,0
+CTRN.US,D,20090210,000000,10.818,10.967,9.978,10.099,113023,0
+CTRN.US,D,20090211,000000,10.371,10.371,9.809,10.033,82597,0
+CTRN.US,D,20090212,000000,9.857,10.127,9.557,9.978,95586,0
+CTRN.US,D,20090213,000000,9.987,10.51,9.743,10.127,57651,0
+CTRN.US,D,20090217,000000,9.837,10.275,9.79,10.033,120795,0
+CTRN.US,D,20090218,000000,10.127,10.323,9.987,10.266,87109,0
+CTRN.US,D,20090219,000000,11.089,11.415,10.472,10.574,275653,0
+CTRN.US,D,20090220,000000,10.388,11.34,10.388,11.247,173264,0
+CTRN.US,D,20090223,000000,11.444,11.675,11.182,11.47,154538,0
+CTRN.US,D,20090224,000000,11.639,11.928,11.305,11.8,110725,0
+CTRN.US,D,20090225,000000,11.74,11.864,11.07,11.125,99094,0
+CTRN.US,D,20090226,000000,11.19,11.546,11.19,11.227,109025,0
+CTRN.US,D,20090227,000000,11.07,11.89,11.07,11.388,202066,0
+CTRN.US,D,20090302,000000,11.218,11.659,10.977,11.172,100330,0
+CTRN.US,D,20090303,000000,11.424,11.611,10.275,10.323,90020,0
+CTRN.US,D,20090304,000000,10.482,12.413,10.482,11.964,237737,0
+CTRN.US,D,20090305,000000,11.62,11.881,10.922,10.977,115550,0
+CTRN.US,D,20090306,000000,11.108,11.321,10.555,10.836,84924,0
+CTRN.US,D,20090309,000000,10.661,11.267,10.651,10.836,47529,0
+CTRN.US,D,20090310,000000,11.154,11.8,10.723,11.499,85931,0
+CTRN.US,D,20090311,000000,11.556,13.215,11.313,13.02,154057,0
+CTRN.US,D,20090312,000000,12.918,13.505,12.76,13.302,210424,0
+CTRN.US,D,20090313,000000,13.394,13.74,12.562,13.312,107962,0
+CTRN.US,D,20090316,000000,13.57,13.703,12.692,12.889,198890,0
+CTRN.US,D,20090317,000000,13.459,13.767,12.675,13.522,98126,0
+CTRN.US,D,20090318,000000,12.869,13.665,12.869,13.513,140602,0
+CTRN.US,D,20090319,000000,13.767,14.14,13.113,13.513,107477,0
+CTRN.US,D,20090320,000000,13.684,13.684,12.423,12.506,227645,0
+CTRN.US,D,20090323,000000,12.899,15.679,12.899,14.187,480205,0
+CTRN.US,D,20090324,000000,14.225,14.932,14.026,14.168,162574,0
+CTRN.US,D,20090325,000000,14.468,15.082,13.675,14.822,394366,0
+CTRN.US,D,20090326,000000,17.565,21.326,17.565,20.355,1904640,0
+CTRN.US,D,20090327,000000,20.143,20.161,18.789,19.105,566264,0
+CTRN.US,D,20090330,000000,18.762,20.972,18.762,20.562,520903,0
+CTRN.US,D,20090331,000000,20.618,21.757,19.984,21.366,387798,0
+CTRN.US,D,20090401,000000,20.935,21.748,20.935,21.431,268960,0
+CTRN.US,D,20090402,000000,21.952,22.167,20.728,21.645,323347,0
+CTRN.US,D,20090403,000000,21.505,22.287,21.449,21.932,166651,0
+CTRN.US,D,20090406,000000,21.505,22.243,21.093,21.366,269439,0
+CTRN.US,D,20090407,000000,21.073,22.057,20.609,21.346,305896,0
+CTRN.US,D,20090408,000000,21.654,22.158,20.909,21.922,145883,0
+CTRN.US,D,20090409,000000,22.287,23.009,22.224,22.644,235776,0
+CTRN.US,D,20090413,000000,22.186,22.801,21.366,22.335,265133,0
+CTRN.US,D,20090414,000000,21.895,22.167,20.991,21.913,325250,0
+CTRN.US,D,20090415,000000,21.932,22.52,20.991,21.972,286389,0
+CTRN.US,D,20090416,000000,22.234,22.529,21.017,21.218,253699,0
+CTRN.US,D,20090417,000000,21.288,21.913,20.672,20.786,281059,0
+CTRN.US,D,20090420,000000,20.701,21.336,19.796,21.044,341183,0
+CTRN.US,D,20090421,000000,20.701,22.002,20.468,21.748,578379,0
+CTRN.US,D,20090422,000000,21.122,23.708,21.037,22.567,673823,0
+CTRN.US,D,20090423,000000,22.711,23.212,22.392,23.009,260011,0
+CTRN.US,D,20090424,000000,23.175,23.708,22.057,22.186,357554,0
+CTRN.US,D,20090427,000000,21.625,21.922,20.891,21.468,366850,0
+CTRN.US,D,20090428,000000,21.19,23.091,20.814,22.118,411573,0
+CTRN.US,D,20090429,000000,22.287,23.456,22.094,22.933,251167,0
+CTRN.US,D,20090430,000000,23.108,23.37,22.402,22.923,362161,0
+CTRN.US,D,20090501,000000,22.811,23.362,22.449,22.653,227505,0
+CTRN.US,D,20090504,000000,22.811,23.428,21.586,22.457,312594,0
+CTRN.US,D,20090505,000000,22.457,23.651,21.524,23.466,419056,0
+CTRN.US,D,20090506,000000,23.718,24.432,23.333,23.661,312938,0
+CTRN.US,D,20090507,000000,23.641,24.378,23.438,23.641,218864,0
+CTRN.US,D,20090508,000000,23.809,23.809,22.411,23.4,214573,0
+CTRN.US,D,20090511,000000,22.866,24.287,22.644,24.107,257899,0
+CTRN.US,D,20090512,000000,24.174,24.398,21.524,22.094,273417,0
+CTRN.US,D,20090513,000000,21.766,22.278,20.796,20.945,167035,0
+CTRN.US,D,20090514,000000,21.112,21.468,20.188,20.842,188274,0
+CTRN.US,D,20090515,000000,20.991,21.279,20.618,21.17,236639,0
+CTRN.US,D,20090518,000000,21.235,22.075,21.235,21.952,219906,0
+CTRN.US,D,20090519,000000,22.084,22.539,21.962,22.186,130560,0
+CTRN.US,D,20090520,000000,22.484,22.98,21.064,21.208,170968,0
+CTRN.US,D,20090521,000000,21.821,21.962,20.123,21.701,865266,0
+CTRN.US,D,20090522,000000,21.85,22.615,21.459,22.287,276824,0
+CTRN.US,D,20090526,000000,22.037,25.07,21.841,24.613,440047,0
+CTRN.US,D,20090527,000000,24.511,25.182,23.837,24.809,395971,0
+CTRN.US,D,20090528,000000,24.761,24.761,22.905,23.438,170625,0
+CTRN.US,D,20090529,000000,23.631,24.287,23.193,24.061,138232,0
+CTRN.US,D,20090601,000000,24.658,25.797,24.658,25.238,317453,0
+CTRN.US,D,20090602,000000,25.22,25.778,24.753,25.66,438462,0
+CTRN.US,D,20090603,000000,25.497,25.593,24.54,25.211,170094,0
+CTRN.US,D,20090604,000000,25.388,25.48,23.362,23.746,211245,0
+CTRN.US,D,20090605,000000,24.09,24.79,21.794,22.084,456357,0
+CTRN.US,D,20090608,000000,22.118,23.065,21.279,22.635,282106,0
+CTRN.US,D,20090609,000000,23.009,23.791,22.951,22.98,272174,0
+CTRN.US,D,20090610,000000,22.915,23.306,19.526,20.327,746775,0
+CTRN.US,D,20090611,000000,21.468,22.653,20.786,20.918,819059,0
+CTRN.US,D,20090612,000000,20.796,22.278,20.44,22.057,340157,0
+CTRN.US,D,20090615,000000,21.982,22.577,21.841,22.316,321403,0
+CTRN.US,D,20090616,000000,22.26,23.065,22.138,22.866,522906,0
+CTRN.US,D,20090617,000000,22.729,23.847,21.803,23.333,375176,0
+CTRN.US,D,20090618,000000,23.287,23.894,22.354,23.447,180155,0
+CTRN.US,D,20090619,000000,23.949,24.221,21.374,21.682,579453,0
+CTRN.US,D,20090622,000000,21.682,22.449,20.554,22.047,346268,0
+CTRN.US,D,20090623,000000,22.158,22.167,21.316,21.44,162213,0
+CTRN.US,D,20090624,000000,21.731,22.595,21.625,21.886,104762,0
+CTRN.US,D,20090625,000000,21.645,22.402,20.9,22.372,243885,0
+CTRN.US,D,20090626,000000,22.297,23.118,21.85,22.98,407173,0
+CTRN.US,D,20090629,000000,23.009,24.146,22.138,24.024,341009,0
+CTRN.US,D,20090630,000000,23.969,24.511,23.727,24.155,308469,0
+CTRN.US,D,20090701,000000,24.015,24.35,22.876,23.887,298140,0
+CTRN.US,D,20090702,000000,23.466,23.466,22.557,23.045,228357,0
+CTRN.US,D,20090706,000000,22.876,23.353,22.439,22.846,162725,0
+CTRN.US,D,20090707,000000,22.791,22.791,21.784,21.812,78323,0
+CTRN.US,D,20090708,000000,21.85,22.326,21.18,22.101,131632,0
+CTRN.US,D,20090709,000000,22.186,22.801,21.524,22.278,190098,0
+CTRN.US,D,20090710,000000,22.075,23.333,22.075,22.866,180925,0
+CTRN.US,D,20090713,000000,23.035,23.997,22.691,23.969,141829,0
+CTRN.US,D,20090714,000000,24.126,24.174,23.193,24.061,83190,0
+CTRN.US,D,20090715,000000,24.342,24.995,24.015,24.277,201596,0
+CTRN.US,D,20090716,000000,24.212,27.209,24.146,27.029,607632,0
+CTRN.US,D,20090717,000000,27.105,27.739,26.823,26.956,453697,0
+CTRN.US,D,20090720,000000,25.472,26.132,24.921,25.668,329913,0
+CTRN.US,D,20090721,000000,25.892,26.021,25.182,25.407,282838,0
+CTRN.US,D,20090722,000000,25.238,25.976,25.144,25.62,219175,0
+CTRN.US,D,20090723,000000,25.62,27.711,24.967,26.161,375693,0
+CTRN.US,D,20090724,000000,25.863,26.151,25.322,26.03,276848,0
+CTRN.US,D,20090727,000000,26.122,26.815,25.472,25.64,222596,0
+CTRN.US,D,20090728,000000,25.331,25.873,24.735,25.555,236094,0
+CTRN.US,D,20090729,000000,25.65,26.151,25.089,25.435,202806,0
+CTRN.US,D,20090730,000000,25.369,26.132,24.828,25.48,292199,0
+CTRN.US,D,20090731,000000,25.292,27.433,24.78,27.255,420393,0
+CTRN.US,D,20090803,000000,27.357,28.727,27.357,28.512,438181,0
+CTRN.US,D,20090804,000000,28.178,28.386,27.309,27.591,253606,0
+CTRN.US,D,20090805,000000,27.599,27.749,26.841,27.496,187605,0
+CTRN.US,D,20090806,000000,27.591,28.169,27.067,27.729,232779,0
+CTRN.US,D,20090807,000000,28.159,29.373,27.691,28.692,329947,0
+CTRN.US,D,20090810,000000,28.692,29.015,27.852,28.919,258090,0
+CTRN.US,D,20090811,000000,28.675,29.102,27.906,28.186,106191,0
+CTRN.US,D,20090812,000000,28.131,29.287,27.553,28.637,143219,0
+CTRN.US,D,20090813,000000,28.719,28.822,27.423,28.28,181484,0
+CTRN.US,D,20090814,000000,28.26,28.337,27.328,27.749,187971,0
+CTRN.US,D,20090817,000000,27.263,27.263,26.122,26.122,270878,0
+CTRN.US,D,20090818,000000,25.966,26.395,25.741,26.122,290151,0
+CTRN.US,D,20090819,000000,25.892,26.404,24.35,26.348,389989,0
+CTRN.US,D,20090820,000000,22.866,23.612,20.999,21.392,2260113,0
+CTRN.US,D,20090821,000000,21.701,22.205,21.346,21.895,812206,0
+CTRN.US,D,20090824,000000,21.904,22.084,21.44,21.673,554615,0
+CTRN.US,D,20090825,000000,21.731,22.681,21.691,22.251,275229,0
+CTRN.US,D,20090826,000000,22.251,22.316,21.711,22.195,217433,0
+CTRN.US,D,20090827,000000,22.307,22.326,21.533,21.766,177822,0
+CTRN.US,D,20090828,000000,21.895,22.037,21.542,21.635,156250,0
+CTRN.US,D,20090831,000000,21.514,22.037,20.591,20.804,681516,0
+CTRN.US,D,20090901,000000,20.672,20.776,19.882,20.113,367328,0
+CTRN.US,D,20090902,000000,20.113,21.083,19.898,20.928,565599,0
+CTRN.US,D,20090903,000000,21.037,22.118,20.935,21.776,547632,0
+CTRN.US,D,20090904,000000,21.784,22.549,21.514,22.167,239408,0
+CTRN.US,D,20090908,000000,22.402,23.009,21.982,22.653,572137,0
+CTRN.US,D,20090909,000000,23.296,23.987,22.411,23.353,290661,0
+CTRN.US,D,20090910,000000,23.203,23.548,22.837,23.24,310503,0
+CTRN.US,D,20090911,000000,23.203,23.539,22.915,23.37,232002,0
+CTRN.US,D,20090914,000000,23.138,23.466,22.801,23.466,110136,0
+CTRN.US,D,20090915,000000,23.353,24.287,23.185,23.763,204009,0
+CTRN.US,D,20090916,000000,23.818,24.043,23.24,23.466,348578,0
+CTRN.US,D,20090917,000000,23.466,23.763,22.98,23.035,312272,0
+CTRN.US,D,20090918,000000,23.118,23.689,23.065,23.584,225841,0
+CTRN.US,D,20090921,000000,23.418,24.043,23.026,23.621,79536,0
+CTRN.US,D,20090922,000000,23.727,23.827,23.221,23.428,99026,0
+CTRN.US,D,20090923,000000,23.475,24.277,23.475,23.887,137520,0
+CTRN.US,D,20090924,000000,23.867,23.877,22.672,23.055,133784,0
+CTRN.US,D,20090925,000000,22.915,23.418,22.828,23.157,84679,0
+CTRN.US,D,20090928,000000,23.221,24.146,23.138,23.867,96028,0
+CTRN.US,D,20090929,000000,23.959,26.376,23.689,26.367,405180,0
+CTRN.US,D,20090930,000000,26.303,26.947,25.835,26.573,263962,0
+CTRN.US,D,20091001,000000,26.686,27.486,26.686,26.832,307725,0
+CTRN.US,D,20091002,000000,26.723,26.956,25.996,26.536,239082,0
+CTRN.US,D,20091005,000000,26.404,26.636,25.778,26.386,195714,0
+CTRN.US,D,20091006,000000,26.413,26.413,25.92,26.088,301932,0
+CTRN.US,D,20091007,000000,26.059,26.312,25.526,26.079,441180,0
+CTRN.US,D,20091008,000000,26.132,26.851,25.705,25.937,186990,0
+CTRN.US,D,20091009,000000,25.826,25.929,25.397,25.62,200441,0
+CTRN.US,D,20091012,000000,25.883,26.217,25.714,26.079,41307,0
+CTRN.US,D,20091013,000000,26.122,26.247,25.687,25.845,84278,0
+CTRN.US,D,20091014,000000,26.079,26.554,25.854,26.432,119284,0
+CTRN.US,D,20091015,000000,26.321,28.337,26.181,28.241,257041,0
+CTRN.US,D,20091016,000000,28.123,28.337,27.281,27.971,137515,0
+CTRN.US,D,20091019,000000,28.186,28.212,27.729,27.934,60105,0
+CTRN.US,D,20091020,000000,28.114,28.195,27.535,28.049,121960,0
+CTRN.US,D,20091021,000000,27.888,28.26,27.888,28.019,155776,0
+CTRN.US,D,20091022,000000,27.824,28.424,27.468,28.376,198204,0
+CTRN.US,D,20091023,000000,28.241,28.466,27.805,27.962,139074,0
+CTRN.US,D,20091026,000000,27.952,28.231,27,27.133,154242,0
+CTRN.US,D,20091027,000000,27.281,27.291,25.602,25.611,269780,0
+CTRN.US,D,20091028,000000,25.65,25.65,24.854,24.93,216152,0
+CTRN.US,D,20091029,000000,25.266,25.593,24.912,25.22,110514,0
+CTRN.US,D,20091030,000000,24.995,25.292,24.165,24.576,160489,0
+CTRN.US,D,20091102,000000,24.79,25.602,23.791,25.535,179849,0
+CTRN.US,D,20091103,000000,25.417,25.976,24.818,25.407,84830,0
+CTRN.US,D,20091104,000000,25.454,26.395,24.958,25.238,219798,0
+CTRN.US,D,20091105,000000,25.369,25.369,24.09,24.743,217818,0
+CTRN.US,D,20091106,000000,24.482,25.835,24.165,25.22,105974,0
+CTRN.US,D,20091109,000000,25.535,26.48,25.238,26.329,156573,0
+CTRN.US,D,20091110,000000,26.275,26.618,25.426,26.275,110313,0
+CTRN.US,D,20091111,000000,26.59,26.832,26.266,26.704,48761,0
+CTRN.US,D,20091112,000000,26.573,26.777,25.929,26.132,83541,0
+CTRN.US,D,20091113,000000,26.141,26.823,25.273,26.03,239922,0
+CTRN.US,D,20091116,000000,26.348,27.758,26.161,27.618,179295,0
+CTRN.US,D,20091117,000000,27.423,27.423,26.021,26.04,148214,0
+CTRN.US,D,20091118,000000,26.122,26.181,25.929,26.132,49219,0
+CTRN.US,D,20091119,000000,26.021,26.293,25.575,26.132,186404,0
+CTRN.US,D,20091120,000000,26.049,26.666,25.369,25.488,150402,0
+CTRN.US,D,20091123,000000,25.883,26.275,25.517,26.122,257007,0
+CTRN.US,D,20091124,000000,26.266,26.275,24.452,25.873,441774,0
+CTRN.US,D,20091125,000000,25.901,26.329,25.695,25.778,92524,0
+CTRN.US,D,20091127,000000,24.958,26.237,24.958,25.292,49498,0
+CTRN.US,D,20091130,000000,25.182,25.565,24.79,25.462,124882,0
+CTRN.US,D,20091201,000000,25.741,25.929,24.398,24.79,170819,0
+CTRN.US,D,20091202,000000,24.874,25.611,24.388,24.892,89695,0
+CTRN.US,D,20091203,000000,25.052,25.154,24.53,24.844,80751,0
+CTRN.US,D,20091204,000000,25.191,25.472,24.725,25.257,189004,0
+CTRN.US,D,20091207,000000,25.302,25.517,25.115,25.257,44173,0
+CTRN.US,D,20091208,000000,25.07,25.66,24.799,25.341,96390,0
+CTRN.US,D,20091209,000000,25.435,25.435,24.53,25.07,69596,0
+CTRN.US,D,20091210,000000,25.22,25.454,24.715,25.211,86573,0
+CTRN.US,D,20091211,000000,25.257,25.873,24.771,25.302,80872,0
+CTRN.US,D,20091214,000000,25.331,26.21,25.302,26.04,53873,0
+CTRN.US,D,20091215,000000,25.312,26.141,25.247,25.444,77281,0
+CTRN.US,D,20091216,000000,25.695,25.892,25.378,25.873,40317,0
+CTRN.US,D,20091217,000000,25.797,25.966,25.369,25.65,38380,0
+CTRN.US,D,20091218,000000,25.929,25.929,24.398,24.55,260599,0
+CTRN.US,D,20091221,000000,24.658,25.426,24.35,25.397,84261,0
+CTRN.US,D,20091222,000000,25.472,25.883,25.182,25.507,44202,0
+CTRN.US,D,20091223,000000,25.687,25.901,25.472,25.769,52904,0
+CTRN.US,D,20091224,000000,25.826,25.947,25.273,25.929,31739,0
+CTRN.US,D,20091228,000000,25.929,25.929,25.247,25.535,26208,0
+CTRN.US,D,20091229,000000,25.517,25.845,25.134,25.835,56961,0
+CTRN.US,D,20091230,000000,25.787,26.114,25.417,25.937,39929,0
+CTRN.US,D,20091231,000000,25.883,26.395,25.65,25.778,96883,0
+CTRN.US,D,20100104,000000,26.114,26.573,24.658,25.07,156338,0
+CTRN.US,D,20100105,000000,25.115,26.04,24.613,25.883,153565,0
+CTRN.US,D,20100106,000000,25.845,26.974,25.584,26.939,141937,0
+CTRN.US,D,20100107,000000,26.947,27.226,26.321,27.219,152504,0
+CTRN.US,D,20100108,000000,27.199,27.347,26.733,27.299,38787,0
+CTRN.US,D,20100111,000000,28.709,28.745,27.824,28.114,180048,0
+CTRN.US,D,20100112,000000,28.001,28.521,28.001,28.299,113238,0
+CTRN.US,D,20100113,000000,28.449,28.926,28.169,28.675,101178,0
+CTRN.US,D,20100114,000000,28.521,29.112,28.521,28.989,92452,0
+CTRN.US,D,20100115,000000,29.131,29.131,27.701,27.852,159088,0
+CTRN.US,D,20100119,000000,27.915,28.719,27.915,28.53,67402,0
+CTRN.US,D,20100120,000000,28.28,28.424,27.991,28.396,74346,0
+CTRN.US,D,20100121,000000,28.347,28.347,27.627,27.952,48020,0
+CTRN.US,D,20100122,000000,27.952,29.169,27.843,28.946,139419,0
+CTRN.US,D,20100125,000000,29.064,29.653,29.064,29.42,429442,0
+CTRN.US,D,20100126,000000,29.251,29.261,28.656,29.083,203796,0
+CTRN.US,D,20100127,000000,28.879,29.064,28.578,28.784,147961,0
+CTRN.US,D,20100128,000000,28.909,29.334,28.719,29.216,235012,0
+CTRN.US,D,20100129,000000,29.271,29.343,28.86,29.054,121511,0
+CTRN.US,D,20100201,000000,29.054,29.054,28.178,28.28,109853,0
+CTRN.US,D,20100202,000000,28.376,28.96,27.646,28.406,148402,0
+CTRN.US,D,20100203,000000,28.289,28.318,27.142,27.458,162265,0
+CTRN.US,D,20100204,000000,26.106,26.106,24.677,25.584,779158,0
+CTRN.US,D,20100205,000000,25.705,25.826,24.95,25.228,144097,0
+CTRN.US,D,20100208,000000,25.134,25.472,24.809,24.828,67499,0
+CTRN.US,D,20100209,000000,25.004,25.004,24.452,24.95,98478,0
+CTRN.US,D,20100210,000000,24.78,25.62,24.432,25.488,94325,0
+CTRN.US,D,20100211,000000,25.36,26.106,25.134,26.106,88731,0
+CTRN.US,D,20100212,000000,25.966,26.227,25.807,26.059,55223,0
+CTRN.US,D,20100216,000000,26.161,26.395,25.817,26.376,43588,0
+CTRN.US,D,20100217,000000,26.527,26.823,26.293,26.713,34036,0
+CTRN.US,D,20100218,000000,26.713,26.769,26.303,26.499,28279,0
+CTRN.US,D,20100219,000000,26.517,27.786,25.986,27.739,73964,0
+CTRN.US,D,20100222,000000,27.871,28.169,27.365,27.413,37670,0
+CTRN.US,D,20100223,000000,27.458,27.682,27.038,27.516,44430,0
+CTRN.US,D,20100224,000000,27.618,28.039,27.151,27.888,30119,0
+CTRN.US,D,20100225,000000,27.544,28.049,27.535,28.029,29470,0
+CTRN.US,D,20100226,000000,28.114,28.212,27.553,27.758,67248,0
+CTRN.US,D,20100301,000000,27.952,28.701,27.815,28.203,56025,0
+CTRN.US,D,20100302,000000,28.328,28.415,28.068,28.178,63456,0
+CTRN.US,D,20100303,000000,28.308,28.357,27.72,27.778,122352,0
+CTRN.US,D,20100304,000000,27.915,28.169,27.413,27.413,175425,0
+CTRN.US,D,20100305,000000,27.618,28.039,27.423,27.535,133501,0
+CTRN.US,D,20100308,000000,27.535,27.768,26.743,27.404,158721,0
+CTRN.US,D,20100309,000000,27.394,27.544,26.891,26.991,312298,0
+CTRN.US,D,20100310,000000,26.92,27.672,26.823,27.535,333225,0
+CTRN.US,D,20100311,000000,27.328,28.088,27.114,27.943,464073,0
+CTRN.US,D,20100312,000000,29.634,30.708,28.019,28.701,732458,0
+CTRN.US,D,20100315,000000,28.568,30.138,28.212,30.13,135456,0
+CTRN.US,D,20100316,000000,30.26,31.677,29.207,31.435,240940,0
+CTRN.US,D,20100317,000000,31.287,31.949,30.886,31.818,83368,0
+CTRN.US,D,20100318,000000,31.978,32.024,31.381,31.716,120685,0
+CTRN.US,D,20100319,000000,31.949,31.969,30.698,30.96,166866,0
+CTRN.US,D,20100322,000000,30.781,32.854,30.614,32.406,168248,0
+CTRN.US,D,20100323,000000,32.406,32.732,31.725,32.322,138600,0
+CTRN.US,D,20100324,000000,32.1,32.406,31.586,31.873,129587,0
+CTRN.US,D,20100325,000000,32.145,32.406,31.462,31.462,189649,0
+CTRN.US,D,20100326,000000,31.462,32.034,31.297,31.335,122098,0
+CTRN.US,D,20100329,000000,31.489,31.527,30.614,30.848,79957,0
+CTRN.US,D,20100330,000000,30.801,31.315,30.634,30.718,150555,0
+CTRN.US,D,20100331,000000,30.531,31.006,30.232,30.279,81865,0
+CTRN.US,D,20100401,000000,30.269,30.978,30.203,30.895,110182,0
+CTRN.US,D,20100405,000000,30.801,32.211,30.801,32.201,125096,0
+CTRN.US,D,20100406,000000,31.969,32.416,31.509,32.108,211165,0
+CTRN.US,D,20100407,000000,31.995,32.349,31.744,32.34,94800,0
+CTRN.US,D,20100408,000000,32.191,32.612,32.091,32.49,77060,0
+CTRN.US,D,20100409,000000,32.387,32.958,32.387,32.88,50632,0
+CTRN.US,D,20100412,000000,32.92,32.958,32.666,32.91,130149,0
+CTRN.US,D,20100413,000000,32.714,34.759,32.714,34.383,354491,0
+CTRN.US,D,20100414,000000,34.571,34.946,33.499,34.777,256297,0
+CTRN.US,D,20100415,000000,34.656,35.01,34.598,34.859,141657,0
+CTRN.US,D,20100416,000000,34.849,35.065,33.962,34.178,148982,0
+CTRN.US,D,20100419,000000,34.011,34.021,32.648,32.92,82665,0
+CTRN.US,D,20100420,000000,32.987,33.304,32.081,32.62,66029,0
+CTRN.US,D,20100421,000000,32.555,34.078,32.555,33.953,110743,0
+CTRN.US,D,20100422,000000,33.693,33.972,33.364,33.945,204007,0
+CTRN.US,D,20100423,000000,34.152,35.01,33.619,34.049,176268,0
+CTRN.US,D,20100426,000000,33.982,34.078,33.132,33.171,139517,0
+CTRN.US,D,20100427,000000,33.051,33.122,31.677,32.091,208790,0
+CTRN.US,D,20100428,000000,32.171,32.303,31.287,31.399,125904,0
+CTRN.US,D,20100429,000000,31.667,32.519,31.228,32.331,244298,0
+CTRN.US,D,20100430,000000,32.397,32.854,31.306,31.306,234154,0
+CTRN.US,D,20100503,000000,31.418,32.22,30.399,31.969,207733,0
+CTRN.US,D,20100504,000000,31.81,32.034,30.744,31.614,96265,0
+CTRN.US,D,20100505,000000,31.335,32.34,31.006,31.744,149689,0
+CTRN.US,D,20100506,000000,31.64,33.237,30.156,31.408,279337,0
+CTRN.US,D,20100507,000000,31.163,31.527,29.42,29.634,289228,0
+CTRN.US,D,20100510,000000,30.502,31.172,29.69,31.172,265811,0
+CTRN.US,D,20100511,000000,30.903,32.295,28.86,31.774,94454,0
+CTRN.US,D,20100512,000000,31.909,32.948,31.744,32.8,95808,0
+CTRN.US,D,20100513,000000,32.92,33.789,31.667,32.071,131388,0
+CTRN.US,D,20100514,000000,31.919,32.041,30.91,31.64,110778,0
+CTRN.US,D,20100517,000000,31.89,32.349,30.735,32.061,108411,0
+CTRN.US,D,20100518,000000,32.575,33.338,31.111,31.153,227633,0
+CTRN.US,D,20100519,000000,32.387,32.433,27.646,28.456,1148643,0
+CTRN.US,D,20100520,000000,28.049,30.895,28.049,29.792,683276,0
+CTRN.US,D,20100521,000000,29.464,30.091,29.224,29.717,314324,0
+CTRN.US,D,20100524,000000,29.599,31.782,29.599,31.418,332109,0
+CTRN.US,D,20100525,000000,30.848,32.313,30.298,31.667,333981,0
+CTRN.US,D,20100526,000000,31.706,32.826,31.462,32.024,279292,0
+CTRN.US,D,20100527,000000,32.51,32.732,31.667,32.181,109779,0
+CTRN.US,D,20100528,000000,32.117,32.528,31.649,31.81,82587,0
+CTRN.US,D,20100601,000000,31.595,32.751,31.345,31.8,112206,0
+CTRN.US,D,20100602,000000,31.734,32.041,31.306,32.041,78854,0
+CTRN.US,D,20100603,000000,31.873,32.62,31.873,32.528,66661,0
+CTRN.US,D,20100604,000000,31.734,31.734,30.044,30.156,93715,0
+CTRN.US,D,20100607,000000,30.148,30.988,29.448,29.932,117975,0
+CTRN.US,D,20100608,000000,30.035,30.269,28.656,29.054,177346,0
+CTRN.US,D,20100609,000000,29.296,31.509,28.979,30.801,200958,0
+CTRN.US,D,20100610,000000,31.092,31.697,30.044,31.547,136628,0
+CTRN.US,D,20100611,000000,31.238,32.481,30.718,32.377,68804,0
+CTRN.US,D,20100614,000000,32.714,33.152,32.51,32.585,78547,0
+CTRN.US,D,20100615,000000,32.639,32.845,31.899,32.519,77093,0
+CTRN.US,D,20100616,000000,32.248,32.809,31.315,32.181,65278,0
+CTRN.US,D,20100617,000000,32.201,32.285,31.614,31.774,55585,0
+CTRN.US,D,20100618,000000,31.782,32.948,31.287,32.433,192694,0
+CTRN.US,D,20100621,000000,32.845,34.143,31.949,32.191,131714,0
+CTRN.US,D,20100622,000000,32.256,32.62,31.287,31.408,162633,0
+CTRN.US,D,20100623,000000,31.287,31.527,30.426,30.857,220780,0
+CTRN.US,D,20100624,000000,30.857,31.605,30.298,30.988,102449,0
+CTRN.US,D,20100625,000000,31.092,31.218,30.512,30.772,183939,0
+CTRN.US,D,20100628,000000,30.801,31.092,30.26,30.353,132965,0
+CTRN.US,D,20100629,000000,30.006,30.006,28.502,29.287,203699,0
+CTRN.US,D,20100630,000000,29.411,31.248,29.261,30.744,390424,0
+CTRN.US,D,20100701,000000,30.791,31.846,29.916,31.677,218939,0
+CTRN.US,D,20100702,000000,31.764,32.061,30.97,31.557,128388,0
+CTRN.US,D,20100706,000000,31.873,32.154,29.97,30.101,196781,0
+CTRN.US,D,20100707,000000,30.26,30.867,30.203,30.531,175152,0
+CTRN.US,D,20100708,000000,30.735,30.96,30.035,30.624,206647,0
+CTRN.US,D,20100709,000000,30.679,30.978,30.436,30.895,93154,0
+CTRN.US,D,20100712,000000,30.82,30.886,29.887,30.38,143446,0
+CTRN.US,D,20100713,000000,30.726,30.95,30.426,30.614,140696,0
+CTRN.US,D,20100714,000000,30.596,30.886,30.223,30.66,138333,0
+CTRN.US,D,20100715,000000,30.596,30.988,29.484,29.961,187401,0
+CTRN.US,D,20100716,000000,29.736,29.951,28.289,28.919,155002,0
+CTRN.US,D,20100719,000000,28.899,29.241,28.328,28.954,130794,0
+CTRN.US,D,20100720,000000,28.666,29.493,28.598,29.484,171150,0
+CTRN.US,D,20100721,000000,29.56,30.166,29.324,29.782,231836,0
+CTRN.US,D,20100722,000000,30.101,30.558,30.016,30.493,224043,0
+CTRN.US,D,20100723,000000,30.316,31.315,29.169,31.082,88869,0
+CTRN.US,D,20100726,000000,31.228,31.836,30.66,31.725,76071,0
+CTRN.US,D,20100727,000000,31.791,32.22,30.436,30.531,114674,0
+CTRN.US,D,20100728,000000,30.436,30.624,29.626,29.792,101815,0
+CTRN.US,D,20100729,000000,30.044,30.26,28.926,29.054,171831,0
+CTRN.US,D,20100730,000000,28.793,29.393,28.793,29.296,299676,0
+CTRN.US,D,20100802,000000,29.643,29.82,28.96,29.579,173813,0
+CTRN.US,D,20100803,000000,29.464,29.464,28.289,28.415,201406,0
+CTRN.US,D,20100804,000000,28.424,28.684,28.039,28.251,337025,0
+CTRN.US,D,20100805,000000,28.039,28.979,27.423,28.899,269036,0
+CTRN.US,D,20100806,000000,28.568,28.85,28.195,28.27,102321,0
+CTRN.US,D,20100809,000000,28.178,28.869,27.871,28.068,197671,0
+CTRN.US,D,20100810,000000,27.729,28.068,27.209,27.309,142533,0
+CTRN.US,D,20100811,000000,26.227,27.019,26.097,26.161,192396,0
+CTRN.US,D,20100812,000000,25.92,26.815,25.722,26.47,267243,0
+CTRN.US,D,20100813,000000,26.329,26.59,25.778,25.797,232552,0
+CTRN.US,D,20100816,000000,25.678,26.451,25.097,25.76,472240,0
+CTRN.US,D,20100817,000000,26.013,26.536,25.292,25.36,221708,0
+CTRN.US,D,20100818,000000,22.915,23.801,22.094,22.326,2195875,0
+CTRN.US,D,20100819,000000,22.382,22.503,21.606,21.616,491007,0
+CTRN.US,D,20100820,000000,21.625,22.214,21.382,22.148,318849,0
+CTRN.US,D,20100823,000000,22.176,23.128,21.992,22.354,279465,0
+CTRN.US,D,20100824,000000,22.128,22.128,21.635,22.037,215484,0
+CTRN.US,D,20100825,000000,22.075,22.811,22.075,22.729,207636,0
+CTRN.US,D,20100826,000000,22.837,23.045,22.663,22.961,253645,0
+CTRN.US,D,20100827,000000,23.193,23.456,22.402,22.595,144943,0
+CTRN.US,D,20100830,000000,22.411,22.549,21.992,22.066,265775,0
+CTRN.US,D,20100831,000000,21.952,22.075,21.037,21.093,227302,0
+CTRN.US,D,20100901,000000,21.346,21.664,21.226,21.478,140144,0
+CTRN.US,D,20100902,000000,21.533,22.411,21.533,21.972,460974,0
+CTRN.US,D,20100903,000000,22.205,22.766,22.002,22.084,216755,0
+CTRN.US,D,20100907,000000,22.047,22.186,21.2,21.382,136191,0
+CTRN.US,D,20100908,000000,21.478,21.606,21.054,21.279,147985,0
+CTRN.US,D,20100909,000000,21.402,21.468,20.909,20.991,67568,0
+CTRN.US,D,20100910,000000,21.112,21.505,21.009,21.478,110058,0
+CTRN.US,D,20100913,000000,21.645,22.475,21.586,22.363,171250,0
+CTRN.US,D,20100914,000000,22.287,22.801,22.066,22.644,125694,0
+CTRN.US,D,20100915,000000,22.52,22.866,22.354,22.756,114533,0
+CTRN.US,D,20100916,000000,22.747,22.856,22.43,22.766,115156,0
+CTRN.US,D,20100917,000000,22.999,23.175,22.195,22.605,118960,0
+CTRN.US,D,20100920,000000,22.615,22.933,21.757,22.01,243516,0
+CTRN.US,D,20100921,000000,21.932,22.439,21.252,22.066,244483,0
+CTRN.US,D,20100922,000000,21.962,22.457,21.551,22.186,356623,0
+CTRN.US,D,20100923,000000,22.019,22.287,21.821,22.108,325998,0
+CTRN.US,D,20100924,000000,22.354,22.846,22.251,22.756,92981,0
+CTRN.US,D,20100927,000000,22.729,22.729,22.066,22.101,100196,0
+CTRN.US,D,20100928,000000,22.075,22.811,21.606,22.672,266342,0
+CTRN.US,D,20100929,000000,22.557,23.148,22.475,22.737,81767,0
+CTRN.US,D,20100930,000000,22.915,23.091,21.904,22.595,182494,0
+CTRN.US,D,20101001,000000,22.773,22.97,22.644,22.846,191879,0
+CTRN.US,D,20101004,000000,22.747,22.951,22.057,22.269,155843,0
+CTRN.US,D,20101005,000000,22.475,22.933,22.372,22.895,126307,0
+CTRN.US,D,20101006,000000,22.828,23.108,22.539,23.035,101458,0
+CTRN.US,D,20101007,000000,23.091,23.456,23.016,23.035,112602,0
+CTRN.US,D,20101008,000000,23.1,23.484,22.905,22.97,92420,0
+CTRN.US,D,20101011,000000,23.026,23.809,22.923,23.428,145483,0
+CTRN.US,D,20101012,000000,23.343,23.539,22.942,23.259,79516,0
+CTRN.US,D,20101013,000000,23.4,23.698,22.98,23.521,108407,0
+CTRN.US,D,20101014,000000,23.456,23.763,22.846,23.009,109911,0
+CTRN.US,D,20101015,000000,23.268,23.548,22.475,22.52,153064,0
+CTRN.US,D,20101018,000000,22.539,22.729,22.411,22.43,145100,0
+CTRN.US,D,20101019,000000,22.195,22.484,21.664,21.962,156520,0
+CTRN.US,D,20101020,000000,22.075,22.118,21.2,21.366,191192,0
+CTRN.US,D,20101021,000000,21.288,21.392,20.345,20.537,313160,0
+CTRN.US,D,20101022,000000,20.6,20.757,20.094,20.507,140343,0
+CTRN.US,D,20101025,000000,20.547,20.928,20.143,20.188,305139,0
+CTRN.US,D,20101026,000000,20.143,20.824,20.094,20.402,200821,0
+CTRN.US,D,20101027,000000,20.384,20.384,19.937,19.955,168436,0
+CTRN.US,D,20101028,000000,20.123,20.123,19.658,19.702,113219,0
+CTRN.US,D,20101029,000000,19.676,19.731,19.378,19.582,245357,0
+CTRN.US,D,20101101,000000,18.882,19.693,18.482,19.404,629902,0
+CTRN.US,D,20101102,000000,19.722,19.776,19.171,19.18,145595,0
+CTRN.US,D,20101103,000000,19.284,19.284,18.9,19.254,99132,0
+CTRN.US,D,20101104,000000,19.506,20.402,19.105,19.368,142216,0
+CTRN.US,D,20101105,000000,19.414,19.796,19.207,19.516,127499,0
+CTRN.US,D,20101108,000000,19.496,19.722,19.343,19.611,156507,0
+CTRN.US,D,20101109,000000,19.686,19.741,19.077,19.124,186667,0
+CTRN.US,D,20101110,000000,19.152,19.658,19.105,19.582,116243,0
+CTRN.US,D,20101111,000000,19.378,19.767,19.244,19.516,57728,0
+CTRN.US,D,20101112,000000,19.395,19.741,19.217,19.44,116413,0
+CTRN.US,D,20101115,000000,19.573,20.058,19.556,19.722,96920,0
+CTRN.US,D,20101116,000000,19.693,20.161,19.693,20.075,184629,0
+CTRN.US,D,20101117,000000,19.994,20.364,19.536,19.722,131007,0
+CTRN.US,D,20101118,000000,19.862,20.094,19.359,19.421,148552,0
+CTRN.US,D,20101119,000000,19.378,20.188,19.152,19.965,312201,0
+CTRN.US,D,20101122,000000,20.161,22.905,20.05,22.691,688697,0
+CTRN.US,D,20101123,000000,22.402,22.99,21.402,22.028,176246,0
+CTRN.US,D,20101124,000000,22.251,22.475,22.019,22.297,231373,0
+CTRN.US,D,20101126,000000,22.205,22.335,21.757,21.942,31076,0
+CTRN.US,D,20101129,000000,21.776,22.108,21.542,21.841,109708,0
+CTRN.US,D,20101130,000000,21.74,22.363,21.366,22.108,170059,0
+CTRN.US,D,20101201,000000,22.475,22.475,21.691,21.731,121343,0
+CTRN.US,D,20101202,000000,21.711,21.831,21.279,21.478,106538,0
+CTRN.US,D,20101203,000000,21.392,21.514,21.112,21.261,101240,0
+CTRN.US,D,20101206,000000,21.18,22.002,21.16,21.645,135620,0
+CTRN.US,D,20101207,000000,21.748,22.513,21.346,21.402,263054,0
+CTRN.US,D,20101208,000000,21.402,22.108,21.402,21.904,301509,0
+CTRN.US,D,20101209,000000,22.01,22.98,21.895,22.791,135058,0
+CTRN.US,D,20101210,000000,22.791,25.191,22.345,23.801,701905,0
+CTRN.US,D,20101213,000000,23.977,24.136,23.009,23.212,219700,0
+CTRN.US,D,20101214,000000,23.333,23.827,22.791,22.951,240478,0
+CTRN.US,D,20101215,000000,22.819,23.4,22.52,22.819,253255,0
+CTRN.US,D,20101216,000000,22.923,23.009,22.195,22.615,182355,0
+CTRN.US,D,20101217,000000,22.605,22.811,22.392,22.615,133013,0
+CTRN.US,D,20101220,000000,22.72,22.756,22.484,22.586,90581,0
+CTRN.US,D,20101221,000000,22.691,22.856,22.345,22.819,81995,0
+CTRN.US,D,20101222,000000,22.811,23.108,22.503,22.885,106215,0
+CTRN.US,D,20101223,000000,22.895,23.157,22.711,22.837,31404,0
+CTRN.US,D,20101227,000000,22.837,23.016,22.644,22.837,27849,0
+CTRN.US,D,20101228,000000,22.856,23.108,22.791,22.915,85675,0
+CTRN.US,D,20101229,000000,23.016,23.128,22.729,23.009,45073,0
+CTRN.US,D,20101230,000000,23.157,23.221,22.819,23.016,92060,0
+CTRN.US,D,20101231,000000,22.828,23.128,22.701,22.915,74800,0
+CTRN.US,D,20110103,000000,23.148,23.306,22.782,23.074,155965,0
+CTRN.US,D,20110104,000000,23.166,23.333,22.345,22.449,59125,0
+CTRN.US,D,20110105,000000,22.449,22.951,22.335,22.895,46576,0
+CTRN.US,D,20110106,000000,22.846,22.98,22.773,22.961,55954,0
+CTRN.US,D,20110107,000000,23.009,23.083,22.037,22.251,135675,0
+CTRN.US,D,20110110,000000,21.972,22.307,21.711,21.831,97240,0
+CTRN.US,D,20110111,000000,21.962,21.962,21.606,21.776,68757,0
+CTRN.US,D,20110112,000000,21.922,22.138,21.748,22.028,130625,0
+CTRN.US,D,20110113,000000,22.057,22.653,21.992,22.635,142126,0
+CTRN.US,D,20110114,000000,22.653,23.333,22.513,23.296,71647,0
+CTRN.US,D,20110118,000000,23.324,23.333,22.837,23.315,49165,0
+CTRN.US,D,20110119,000000,23.324,23.428,22.773,23.148,169252,0
+CTRN.US,D,20110120,000000,23.091,23.456,22.951,23.009,85253,0
+CTRN.US,D,20110121,000000,23.026,23.138,22.756,22.828,68526,0
+CTRN.US,D,20110124,000000,22.72,22.895,22.595,22.595,53279,0
+CTRN.US,D,20110125,000000,22.457,22.457,21.932,22.251,100693,0
+CTRN.US,D,20110126,000000,23.016,23.016,21.731,22.028,455926,0
+CTRN.US,D,20110127,000000,21.952,22.094,21.895,22.037,109736,0
+CTRN.US,D,20110128,000000,22.057,22.128,21.279,21.721,143439,0
+CTRN.US,D,20110131,000000,21.776,21.841,21.336,21.374,196800,0
+CTRN.US,D,20110201,000000,20.767,21.505,20.767,21.235,149973,0
+CTRN.US,D,20110202,000000,19.033,20.644,18.762,20.05,394154,0
+CTRN.US,D,20110203,000000,19.395,20.644,19.395,20.197,607451,0
+CTRN.US,D,20110204,000000,20.197,21.131,20.197,20.991,1209416,0
+CTRN.US,D,20110207,000000,21.064,21.279,20.9,21.102,159445,0
+CTRN.US,D,20110208,000000,21.017,21.279,20.972,21.252,108670,0
+CTRN.US,D,20110209,000000,21.19,21.366,20.824,20.909,144382,0
+CTRN.US,D,20110210,000000,20.832,20.909,20.527,20.682,88055,0
+CTRN.US,D,20110211,000000,20.662,20.852,20.411,20.852,131857,0
+CTRN.US,D,20110214,000000,20.737,21.102,20.458,20.527,156487,0
+CTRN.US,D,20110215,000000,20.498,20.719,20.04,20.075,123913,0
+CTRN.US,D,20110216,000000,20.449,20.547,20.002,20.206,145389,0
+CTRN.US,D,20110218,000000,20.402,20.402,19.638,19.907,150145,0
+CTRN.US,D,20110222,000000,19.814,20.075,19.573,19.722,148902,0
+CTRN.US,D,20110223,000000,20.02,20.02,18.975,19.333,90950,0
+CTRN.US,D,20110224,000000,19.274,20.075,19.274,19.824,355654,0
+CTRN.US,D,20110225,000000,19.975,20.468,19.852,20.284,149403,0
+CTRN.US,D,20110228,000000,20.394,20.662,20.355,20.527,150565,0
+CTRN.US,D,20110301,000000,20.654,20.719,20.255,20.302,114596,0
+CTRN.US,D,20110302,000000,20.293,20.42,20.065,20.336,77985,0
+CTRN.US,D,20110303,000000,20.507,20.711,20.302,20.644,60570,0
+CTRN.US,D,20110304,000000,20.591,20.701,20.355,20.449,65132,0
+CTRN.US,D,20110307,000000,20.672,20.786,20.394,20.411,147192,0
+CTRN.US,D,20110308,000000,20.517,21.366,20.517,21.336,272612,0
+CTRN.US,D,20110309,000000,21.366,22.084,21.2,21.922,176959,0
+CTRN.US,D,20110310,000000,21.711,22.066,20.767,20.824,250927,0
+CTRN.US,D,20110311,000000,20.302,23.521,20.302,22.278,450328,0
+CTRN.US,D,20110314,000000,22.186,22.363,21.44,21.524,118324,0
+CTRN.US,D,20110315,000000,21.288,21.877,20.928,21.757,122164,0
+CTRN.US,D,20110316,000000,21.664,22.037,21.261,21.27,108527,0
+CTRN.US,D,20110317,000000,21.449,21.625,20.458,20.488,197291,0
+CTRN.US,D,20110318,000000,20.488,20.654,19.786,20.644,269005,0
+CTRN.US,D,20110321,000000,20.627,21.288,20.627,20.852,70228,0
+CTRN.US,D,20110322,000000,21.037,21.19,20.757,20.786,34492,0
+CTRN.US,D,20110323,000000,20.711,21.19,20.6,20.945,46055,0
+CTRN.US,D,20110324,000000,20.972,21.402,20.918,21.297,60484,0
+CTRN.US,D,20110325,000000,21.16,21.748,20.654,21.112,55749,0
+CTRN.US,D,20110328,000000,21.235,21.374,21.017,21.218,52461,0
+CTRN.US,D,20110329,000000,21.037,21.235,20.682,20.804,74236,0
+CTRN.US,D,20110330,000000,20.882,21.122,20.691,20.842,85812,0
+CTRN.US,D,20110331,000000,20.935,20.935,20.197,20.804,111127,0
+CTRN.US,D,20110401,000000,20.188,20.962,20.188,20.691,41656,0
+CTRN.US,D,20110404,000000,20.701,20.852,20.636,20.757,50591,0
+CTRN.US,D,20110405,000000,20.776,21.757,20.6,21.569,134048,0
+CTRN.US,D,20110406,000000,21.691,22.307,21.691,22.167,198970,0
+CTRN.US,D,20110407,000000,22.138,22.251,21.776,22.057,113841,0
+CTRN.US,D,20110408,000000,22.101,22.167,21.411,21.459,65945,0
+CTRN.US,D,20110411,000000,21.478,21.635,21.392,21.616,46703,0
+CTRN.US,D,20110412,000000,21.551,21.586,21.009,21.017,153737,0
+CTRN.US,D,20110413,000000,21.18,21.366,20.832,20.842,92465,0
+CTRN.US,D,20110414,000000,20.786,20.824,20.449,20.6,76070,0
+CTRN.US,D,20110415,000000,20.701,20.842,20.488,20.609,87202,0
+CTRN.US,D,20110418,000000,20.42,20.786,20.293,20.767,143733,0
+CTRN.US,D,20110419,000000,20.824,20.824,20.527,20.662,59134,0
+CTRN.US,D,20110420,000000,20.918,21.15,20.682,21.027,56420,0
+CTRN.US,D,20110421,000000,21.306,21.306,20.498,20.682,62961,0
+CTRN.US,D,20110425,000000,20.757,20.757,20.319,20.537,48254,0
+CTRN.US,D,20110426,000000,20.537,21.122,20.374,20.747,42410,0
+CTRN.US,D,20110427,000000,20.747,21.392,20.747,21.208,60921,0
+CTRN.US,D,20110428,000000,21.235,21.392,21.093,21.18,53443,0
+CTRN.US,D,20110429,000000,21.218,21.431,20.662,20.776,75773,0
+CTRN.US,D,20110502,000000,20.824,20.891,20.188,20.188,75553,0
+CTRN.US,D,20110503,000000,20.216,20.458,19.75,20.058,56082,0
+CTRN.US,D,20110504,000000,20.084,20.113,19.731,19.955,68172,0
+CTRN.US,D,20110505,000000,19.945,20.498,19.776,20.152,72571,0
+CTRN.US,D,20110506,000000,20.216,20.384,19.937,20.216,62846,0
+CTRN.US,D,20110509,000000,20.152,20.394,20.084,20.152,71658,0
+CTRN.US,D,20110510,000000,20.179,20.776,20.133,20.757,68023,0
+CTRN.US,D,20110511,000000,20.862,20.862,20.488,20.498,84024,0
+CTRN.US,D,20110512,000000,20.44,20.872,20.394,20.786,65676,0
+CTRN.US,D,20110513,000000,20.804,20.824,20.152,20.345,53034,0
+CTRN.US,D,20110516,000000,20.226,20.627,19.834,19.852,107733,0
+CTRN.US,D,20110517,000000,19.975,20.336,19.648,19.984,125263,0
+CTRN.US,D,20110518,000000,17.266,17.266,15.782,15.989,1807970,0
+CTRN.US,D,20110519,000000,15.877,16.007,15.296,15.506,542729,0
+CTRN.US,D,20110520,000000,15.447,15.924,15.027,15.569,461658,0
+CTRN.US,D,20110523,000000,15.801,15.849,15.496,15.506,199053,0
+CTRN.US,D,20110524,000000,15.615,15.718,15.438,15.477,182366,0
+CTRN.US,D,20110525,000000,15.859,15.859,15.506,15.53,265322,0
+CTRN.US,D,20110526,000000,15.588,15.606,15.496,15.549,173479,0
+CTRN.US,D,20110527,000000,15.598,15.791,15.513,15.578,133277,0
+CTRN.US,D,20110531,000000,15.746,15.811,15.54,15.588,123347,0
+CTRN.US,D,20110601,000000,15.569,15.679,15.168,15.205,170499,0
+CTRN.US,D,20110602,000000,15.205,15.361,14.99,15.064,215563,0
+CTRN.US,D,20110603,000000,14.97,15.278,14.97,15.074,141048,0
+CTRN.US,D,20110606,000000,15.064,15.158,14.841,14.932,131514,0
+CTRN.US,D,20110607,000000,14.98,15.296,14.878,14.905,204612,0
+CTRN.US,D,20110608,000000,14.868,15.082,14.719,14.768,106815,0
+CTRN.US,D,20110609,000000,14.803,14.98,14.682,14.699,105370,0
+CTRN.US,D,20110610,000000,14.644,14.832,13.965,14.012,152395,0
+CTRN.US,D,20110613,000000,14.064,14.131,13.955,14.002,139059,0
+CTRN.US,D,20110614,000000,14.103,14.672,14.036,14.245,201538,0
+CTRN.US,D,20110615,000000,14.055,14.372,14.002,14.093,83458,0
+CTRN.US,D,20110616,000000,14.121,14.298,14.02,14.103,114309,0
+CTRN.US,D,20110617,000000,14.158,14.215,13.85,13.878,190809,0
+CTRN.US,D,20110620,000000,13.868,13.965,13.721,13.841,118450,0
+CTRN.US,D,20110621,000000,13.897,14.652,13.841,14.616,181420,0
+CTRN.US,D,20110622,000000,14.596,14.758,14.438,14.719,283726,0
+CTRN.US,D,20110623,000000,14.652,14.905,14.382,14.785,133632,0
+CTRN.US,D,20110624,000000,14.813,14.851,14.468,14.758,322208,0
+CTRN.US,D,20110627,000000,14.719,14.961,14.709,14.841,115569,0
+CTRN.US,D,20110628,000000,14.794,14.98,14.729,14.748,128305,0
+CTRN.US,D,20110629,000000,14.738,14.841,13.916,13.975,303179,0
+CTRN.US,D,20110630,000000,14.012,14.308,14.012,14.073,106863,0
+CTRN.US,D,20110701,000000,14.055,14.777,14.045,14.382,228822,0
+CTRN.US,D,20110705,000000,14.353,14.535,14.026,14.14,90922,0
+CTRN.US,D,20110706,000000,14.103,14.478,14.036,14.478,65749,0
+CTRN.US,D,20110707,000000,14.55,15.287,14.517,15.233,213426,0
+CTRN.US,D,20110708,000000,15.148,15.419,15.009,15.389,105660,0
+CTRN.US,D,20110711,000000,15.296,15.429,14.999,15.215,141539,0
+CTRN.US,D,20110712,000000,15.168,15.522,15.045,15.325,94765,0
+CTRN.US,D,20110713,000000,15.549,15.652,15.381,15.477,111488,0
+CTRN.US,D,20110714,000000,15.496,15.496,14.794,14.888,58631,0
+CTRN.US,D,20110715,000000,14.99,15.092,14.507,14.543,129611,0
+CTRN.US,D,20110718,000000,14.525,14.709,14.308,14.606,103603,0
+CTRN.US,D,20110719,000000,14.738,15.009,14.596,14.841,75001,0
+CTRN.US,D,20110720,000000,11.954,13.106,11.666,13.039,1595015,0
+CTRN.US,D,20110721,000000,13.039,13.086,12.658,12.889,310555,0
+CTRN.US,D,20110722,000000,12.889,13.039,12.805,12.879,147993,0
+CTRN.US,D,20110725,000000,13.003,13.003,12.823,12.861,134274,0
+CTRN.US,D,20110726,000000,12.908,13.16,12.851,13.096,104673,0
+CTRN.US,D,20110727,000000,13.01,13.14,12.985,13.069,136990,0
+CTRN.US,D,20110728,000000,13.14,13.187,12.833,13.077,134412,0
+CTRN.US,D,20110729,000000,12.975,13.243,12.945,13.096,65560,0
+CTRN.US,D,20110801,000000,13.302,13.459,12.918,13.106,184218,0
+CTRN.US,D,20110802,000000,13.01,13.13,12.936,13.069,139726,0
+CTRN.US,D,20110803,000000,13.096,13.703,12.955,13.312,180508,0
+CTRN.US,D,20110804,000000,13.106,13.233,12.648,12.741,232899,0
+CTRN.US,D,20110805,000000,12.823,13.039,12.442,12.62,285302,0
+CTRN.US,D,20110808,000000,12.386,12.386,11.04,11.218,289941,0
+CTRN.US,D,20110809,000000,11.415,11.954,10.799,11.909,316577,0
+CTRN.US,D,20110810,000000,11.874,11.918,11.368,11.46,135496,0
+CTRN.US,D,20110811,000000,11.47,11.837,11.247,11.702,245488,0
+CTRN.US,D,20110812,000000,11.507,11.918,11.395,11.62,282227,0
+CTRN.US,D,20110815,000000,11.74,11.945,11.62,11.918,218791,0
+CTRN.US,D,20110816,000000,11.666,12.011,11.405,11.546,231449,0
+CTRN.US,D,20110817,000000,11.182,11.405,10.371,11.349,587672,0
+CTRN.US,D,20110818,000000,11.06,11.134,10.371,10.371,220536,0
+CTRN.US,D,20110819,000000,10.212,10.594,10.043,10.08,226421,0
+CTRN.US,D,20110822,000000,10.371,10.679,10.156,10.622,163478,0
+CTRN.US,D,20110823,000000,10.641,10.836,10.5,10.818,191274,0
+CTRN.US,D,20110824,000000,10.779,11.154,10.76,10.855,147140,0
+CTRN.US,D,20110825,000000,10.967,11.04,10.641,10.873,128237,0
+CTRN.US,D,20110826,000000,10.818,11.116,10.603,11.108,178974,0
+CTRN.US,D,20110829,000000,11.182,11.46,11.125,11.378,173447,0
+CTRN.US,D,20110830,000000,11.296,11.305,11.06,11.19,63108,0
+CTRN.US,D,20110831,000000,11.267,11.444,10.779,10.883,85252,0
+CTRN.US,D,20110901,000000,10.873,10.986,10.425,10.51,167687,0
+CTRN.US,D,20110902,000000,10.435,10.584,10.303,10.5,184321,0
+CTRN.US,D,20110906,000000,10.239,10.303,9.624,9.697,183414,0
+CTRN.US,D,20110907,000000,9.847,10.425,9.726,10.239,152707,0
+CTRN.US,D,20110908,000000,10.221,10.406,9.66,9.667,138029,0
+CTRN.US,D,20110909,000000,9.616,9.763,9.2481,9.3047,131473,0
+CTRN.US,D,20110912,000000,9.2949,9.652,9.0063,9.624,130398,0
+CTRN.US,D,20110913,000000,9.616,10.194,9.607,10.043,127137,0
+CTRN.US,D,20110914,000000,10.08,10.622,10.062,10.472,61534,0
+CTRN.US,D,20110915,000000,10.67,10.779,10.5,10.733,124984,0
+CTRN.US,D,20110916,000000,10.799,11.388,10.733,11.134,158621,0
+CTRN.US,D,20110919,000000,10.95,11.154,10.51,10.612,66968,0
+CTRN.US,D,20110920,000000,10.67,11.099,10.529,10.941,136103,0
+CTRN.US,D,20110921,000000,11.012,11.172,10.603,10.631,89986,0
+CTRN.US,D,20110922,000000,10.52,11.004,10.379,10.855,117703,0
+CTRN.US,D,20110923,000000,10.873,11.395,10.76,10.986,132814,0
+CTRN.US,D,20110926,000000,11.099,11.566,10.799,11.536,110780,0
+CTRN.US,D,20110927,000000,11.79,12.236,11.526,11.731,243594,0
+CTRN.US,D,20110928,000000,11.982,11.982,11.172,11.199,96232,0
+CTRN.US,D,20110929,000000,11.444,11.499,10.845,11.227,67241,0
+CTRN.US,D,20110930,000000,11.108,11.49,10.941,10.977,66869,0
+CTRN.US,D,20111003,000000,11.05,11.05,10.212,10.212,140569,0
+CTRN.US,D,20111004,000000,10.137,11.218,10.127,11.125,151358,0
+CTRN.US,D,20111005,000000,11.089,11.659,10.932,11.277,64144,0
+CTRN.US,D,20111006,000000,11.305,11.711,11.218,11.556,72960,0
+CTRN.US,D,20111007,000000,11.566,11.62,10.818,10.892,97096,0
+CTRN.US,D,20111010,000000,11.07,11.321,10.809,11.247,86750,0
+CTRN.US,D,20111011,000000,11.022,11.536,10.986,11.526,63200,0
+CTRN.US,D,20111012,000000,11.77,12.079,11.556,11.89,64251,0
+CTRN.US,D,20111013,000000,11.881,11.881,11.424,11.629,41460,0
+CTRN.US,D,20111014,000000,11.855,11.945,11.451,11.9,54270,0
+CTRN.US,D,20111017,000000,11.78,11.982,11.331,11.378,58459,0
+CTRN.US,D,20111018,000000,11.434,12.079,11.154,11.864,97533,0
+CTRN.US,D,20111019,000000,11.837,11.9,11.594,11.819,49391,0
+CTRN.US,D,20111020,000000,11.702,11.9,11.349,11.846,33609,0
+CTRN.US,D,20111021,000000,12.089,12.153,11.575,11.79,77091,0
+CTRN.US,D,20111024,000000,11.874,12.48,11.846,12.394,57879,0
+CTRN.US,D,20111025,000000,12.358,12.358,11.164,11.267,68489,0
+CTRN.US,D,20111026,000000,11.415,11.434,10.77,11.125,71956,0
+CTRN.US,D,20111027,000000,11.451,11.855,11.164,11.675,217302,0
+CTRN.US,D,20111028,000000,11.828,11.828,11.267,11.434,189482,0
+CTRN.US,D,20111031,000000,11.247,11.78,11.247,11.566,57008,0
+CTRN.US,D,20111101,000000,10.203,11.313,10.203,10.799,71223,0
+CTRN.US,D,20111102,000000,10.995,11.444,10.697,11.012,98206,0
+CTRN.US,D,20111103,000000,10.687,10.977,10.455,10.967,62939,0
+CTRN.US,D,20111104,000000,10.651,11.313,10.651,11.099,100680,0
+CTRN.US,D,20111107,000000,11.012,11.07,10.547,10.818,101925,0
+CTRN.US,D,20111108,000000,10.873,10.995,10.603,10.883,79757,0
+CTRN.US,D,20111109,000000,10.631,10.809,10.184,10.23,77323,0
+CTRN.US,D,20111110,000000,10.379,10.379,10.062,10.247,69346,0
+CTRN.US,D,20111111,000000,10.313,10.361,10.117,10.247,90065,0
+CTRN.US,D,20111114,000000,10.174,10.266,9.968,10.072,55210,0
+CTRN.US,D,20111115,000000,9.995,10.303,9.809,10.194,61924,0
+CTRN.US,D,20111116,000000,9.995,10.285,9.819,9.837,63381,0
+CTRN.US,D,20111117,000000,9.819,9.978,9.616,9.717,59808,0
+CTRN.US,D,20111118,000000,9.707,9.743,9.547,9.707,87107,0
+CTRN.US,D,20111121,000000,9.587,9.847,9.4186,9.707,99718,0
+CTRN.US,D,20111122,000000,9.1004,10.023,9.1004,9.2019,136864,0
+CTRN.US,D,20111123,000000,9.1196,9.1748,8.6428,8.6522,104128,0
+CTRN.US,D,20111125,000000,8.6522,8.6894,8.1295,8.1388,38895,0
+CTRN.US,D,20111128,000000,8.3722,8.5776,8.2043,8.3254,117058,0
+CTRN.US,D,20111129,000000,8.4282,8.4282,8.1013,8.2695,92066,0
+CTRN.US,D,20111130,000000,8.5962,8.6241,8.0924,8.2787,296956,0
+CTRN.US,D,20111201,000000,8.1295,8.2787,8.0735,8.1203,112534,0
+CTRN.US,D,20111202,000000,8.1575,8.1855,7.9802,8.0547,51828,0
+CTRN.US,D,20111205,000000,8.1762,8.2134,8.0643,8.1388,63057,0
+CTRN.US,D,20111206,000000,8.1203,8.1203,7.9335,7.9709,87547,0
+CTRN.US,D,20111207,000000,7.9335,7.9989,7.8029,7.8029,95610,0
+CTRN.US,D,20111208,000000,7.8029,7.8216,7.6536,7.7374,177081,0
+CTRN.US,D,20111209,000000,7.7655,7.84,7.663,7.775,302020,0
+CTRN.US,D,20111212,000000,7.6536,7.8776,7.6536,7.7841,103140,0
+CTRN.US,D,20111213,000000,7.8216,7.8776,7.7002,7.7002,110794,0
+CTRN.US,D,20111214,000000,7.6255,7.9521,7.6255,7.6536,191019,0
+CTRN.US,D,20111215,000000,7.7188,7.7841,7.6069,7.6723,158737,0
+CTRN.US,D,20111216,000000,7.6349,7.7002,7.4109,7.5602,150867,0
+CTRN.US,D,20111219,000000,7.6161,7.6161,7.3454,7.3922,54924,0
+CTRN.US,D,20111220,000000,7.551,7.6069,7.4388,7.4669,144963,0
+CTRN.US,D,20111221,000000,7.4014,7.5693,7.3829,7.4202,122371,0
+CTRN.US,D,20111222,000000,7.4294,7.6723,7.4109,7.6536,330167,0
+CTRN.US,D,20111223,000000,7.6814,8.1107,7.663,8.0457,82112,0
+CTRN.US,D,20111227,000000,7.9709,8.0268,7.8029,8.0083,43415,0
+CTRN.US,D,20111228,000000,7.9242,7.9709,7.6723,7.7094,67543,0
+CTRN.US,D,20111229,000000,7.8216,7.9989,7.7188,7.9429,37222,0
+CTRN.US,D,20111230,000000,7.915,8.2929,7.8121,8.1949,82465,0
+CTRN.US,D,20120103,000000,8.3348,8.4842,8.1575,8.3348,99046,0
+CTRN.US,D,20120104,000000,8.2787,8.5308,7.9521,8.0174,59850,0
+CTRN.US,D,20120105,000000,7.9335,8.0083,7.7374,7.9242,48247,0
+CTRN.US,D,20120106,000000,7.9802,8.1481,7.775,8.0735,65420,0
+CTRN.US,D,20120109,000000,8.1295,8.2695,7.9616,8.1669,52418,0
+CTRN.US,D,20120110,000000,8.0924,8.2787,7.9616,8.0083,53812,0
+CTRN.US,D,20120111,000000,7.8029,8.2043,7.8029,8.0457,47398,0
+CTRN.US,D,20120112,000000,7.9989,8.0457,7.7841,8.0362,100304,0
+CTRN.US,D,20120113,000000,8.0268,8.1203,7.9616,8.1107,54046,0
+CTRN.US,D,20120117,000000,8.1388,8.1575,7.7936,7.9895,112552,0
+CTRN.US,D,20120118,000000,7.9895,8.2134,7.8121,8.1388,203157,0
+CTRN.US,D,20120119,000000,8.1575,8.9046,8.1203,8.8855,106510,0
+CTRN.US,D,20120120,000000,8.8669,8.8669,8.7643,8.8203,40613,0
+CTRN.US,D,20120123,000000,8.8015,8.9968,8.6708,8.8952,84079,0
+CTRN.US,D,20120124,000000,8.8669,9.577,8.8669,8.933,87944,0
+CTRN.US,D,20120125,000000,8.9508,9.1659,8.9424,9.1389,232093,0
+CTRN.US,D,20120126,000000,9.1004,9.1004,8.4003,8.5028,111117,0
+CTRN.US,D,20120127,000000,8.4561,8.7269,8.2787,8.6522,58717,0
+CTRN.US,D,20120130,000000,8.5867,8.7643,8.4374,8.5308,52461,0
+CTRN.US,D,20120131,000000,8.5962,8.7643,8.2976,8.4003,83337,0
+CTRN.US,D,20120201,000000,8.3628,9.0538,8.3628,8.8669,130455,0
+CTRN.US,D,20120202,000000,8.8295,9.1389,8.2134,9.0158,189810,0
+CTRN.US,D,20120203,000000,9.1389,9.537,9.0632,9.537,170925,0
+CTRN.US,D,20120206,000000,9.4087,9.508,9.3438,9.381,91690,0
+CTRN.US,D,20120207,000000,9.4645,9.4815,9.1483,9.2288,60630,0
+CTRN.US,D,20120208,000000,9.2671,9.3438,9.0909,9.3145,91452,0
+CTRN.US,D,20120209,000000,9.3145,9.587,9.0632,9.537,197707,0
+CTRN.US,D,20120210,000000,9.4559,9.809,9.4087,9.66,66027,0
+CTRN.US,D,20120213,000000,9.79,9.79,9.4904,9.66,121226,0
+CTRN.US,D,20120214,000000,9.624,9.867,9.607,9.753,191906,0
+CTRN.US,D,20120215,000000,9.772,10.033,9.717,10.005,120347,0
+CTRN.US,D,20120216,000000,9.968,10.256,9.968,10.212,30836,0
+CTRN.US,D,20120217,000000,9.885,10.256,9.885,10.033,74343,0
+CTRN.US,D,20120221,000000,9.8,10.165,9.607,9.667,81438,0
+CTRN.US,D,20120222,000000,9.4815,9.837,9.3438,9.634,76432,0
+CTRN.US,D,20120223,000000,9.66,10.052,9.547,10.014,49546,0
+CTRN.US,D,20120224,000000,9.995,10.005,9.567,9.624,70787,0
+CTRN.US,D,20120227,000000,9.518,9.847,9.518,9.667,26371,0
+CTRN.US,D,20120228,000000,9.652,9.959,9.607,9.857,55895,0
+CTRN.US,D,20120229,000000,9.837,10.23,9.837,10.117,151888,0
+CTRN.US,D,20120301,000000,10.156,10.555,10.146,10.5,172539,0
+CTRN.US,D,20120302,000000,10.547,10.622,10.174,10.203,146897,0
+CTRN.US,D,20120305,000000,10.156,10.323,10.062,10.247,88258,0
+CTRN.US,D,20120306,000000,10.127,10.482,10.072,10.331,70217,0
+CTRN.US,D,20120307,000000,10.723,10.723,10.482,10.603,69732,0
+CTRN.US,D,20120308,000000,10.697,10.883,10.661,10.855,92419,0
+CTRN.US,D,20120309,000000,10.379,10.733,10.127,10.661,173162,0
+CTRN.US,D,20120312,000000,10.622,11.19,10.622,11.164,116548,0
+CTRN.US,D,20120313,000000,11.199,11.556,11.172,11.388,266870,0
+CTRN.US,D,20120314,000000,11.358,11.405,10.967,11.116,123331,0
+CTRN.US,D,20120315,000000,11.116,11.227,10.902,11.199,79161,0
+CTRN.US,D,20120316,000000,11.199,11.296,10.957,11.237,118050,0
+CTRN.US,D,20120319,000000,11.144,11.247,10.957,10.977,72357,0
+CTRN.US,D,20120320,000000,10.873,11.182,10.855,10.986,54690,0
+CTRN.US,D,20120321,000000,10.986,11.257,10.855,11.099,99903,0
+CTRN.US,D,20120322,000000,10.967,11.134,10.95,11.004,55033,0
+CTRN.US,D,20120323,000000,10.967,11.218,10.733,11.208,47043,0
+CTRN.US,D,20120326,000000,11.172,11.666,11.172,11.659,60230,0
+CTRN.US,D,20120327,000000,11.629,11.666,11.296,11.305,48692,0
+CTRN.US,D,20120328,000000,11.305,11.305,10.76,10.977,119606,0
+CTRN.US,D,20120329,000000,10.742,10.912,10.733,10.836,48064,0
+CTRN.US,D,20120330,000000,10.932,11.04,10.67,10.697,56611,0
+CTRN.US,D,20120402,000000,10.697,10.789,10.622,10.742,58366,0
+CTRN.US,D,20120403,000000,10.679,10.922,10.603,10.733,137558,0
+CTRN.US,D,20120404,000000,10.584,10.631,10.212,10.275,85288,0
+CTRN.US,D,20120405,000000,10.203,10.463,9.893,10.146,95855,0
+CTRN.US,D,20120409,000000,9.95,10.023,9.736,9.753,67414,0
+CTRN.US,D,20120410,000000,9.707,9.847,9.3244,9.616,110910,0
+CTRN.US,D,20120411,000000,9.736,9.867,9.518,9.577,49603,0
+CTRN.US,D,20120412,000000,9.537,9.857,9.4645,9.707,31486,0
+CTRN.US,D,20120413,000000,9.644,9.717,9.577,9.66,40197,0
+CTRN.US,D,20120416,000000,9.687,9.922,9.587,9.857,28907,0
+CTRN.US,D,20120417,000000,9.912,10.08,9.837,9.903,50375,0
+CTRN.US,D,20120418,000000,9.828,10.014,9.772,9.78,37852,0
+CTRN.US,D,20120419,000000,9.753,9.876,9.4087,9.4186,24094,0
+CTRN.US,D,20120420,000000,9.607,9.867,9.4904,9.8,57168,0
+CTRN.US,D,20120423,000000,9.66,9.995,9.527,9.634,53374,0
+CTRN.US,D,20120424,000000,9.597,9.867,9.547,9.867,41995,0
+CTRN.US,D,20120425,000000,9.995,10.266,9.959,10.203,40235,0
+CTRN.US,D,20120426,000000,10.156,10.388,10.156,10.351,34998,0
+CTRN.US,D,20120427,000000,10.361,10.779,10.212,10.547,42820,0
+CTRN.US,D,20120430,000000,10.555,10.584,10.361,10.397,40195,0
+CTRN.US,D,20120501,000000,10.351,10.818,9.8,9.837,60817,0
+CTRN.US,D,20120502,000000,9.79,9.79,9.518,9.753,54115,0
+CTRN.US,D,20120503,000000,9.707,9.8,9.66,9.772,49328,0
+CTRN.US,D,20120504,000000,9.717,9.857,9.607,9.677,58353,0
+CTRN.US,D,20120507,000000,9.652,9.677,9.527,9.644,41001,0
+CTRN.US,D,20120508,000000,9.557,9.867,9.508,9.726,53789,0
+CTRN.US,D,20120509,000000,9.597,10.127,9.597,9.707,71680,0
+CTRN.US,D,20120510,000000,9.8,9.978,9.667,9.743,74096,0
+CTRN.US,D,20120511,000000,9.66,10.361,9.66,10.117,114353,0
+CTRN.US,D,20120514,000000,10.472,11.434,10.341,11.415,237038,0
+CTRN.US,D,20120515,000000,11.349,11.76,10.742,11.368,221137,0
+CTRN.US,D,20120516,000000,11.855,13.43,11.837,13.206,581689,0
+CTRN.US,D,20120517,000000,13.292,13.758,12.975,13.598,195111,0
+CTRN.US,D,20120518,000000,13.588,13.628,13.252,13.386,182174,0
+CTRN.US,D,20120521,000000,13.394,13.542,13.215,13.312,244463,0
+CTRN.US,D,20120522,000000,13.282,13.513,13.113,13.404,122766,0
+CTRN.US,D,20120523,000000,13.347,13.513,13.13,13.404,161767,0
+CTRN.US,D,20120524,000000,13.367,13.459,13.272,13.347,164651,0
+CTRN.US,D,20120525,000000,13.302,13.542,13.122,13.169,245419,0
+CTRN.US,D,20120529,000000,13.357,13.552,13.069,13.272,189959,0
+CTRN.US,D,20120530,000000,13.197,13.302,13.106,13.106,152083,0
+CTRN.US,D,20120531,000000,13.096,13.15,12.786,12.899,443967,0
+CTRN.US,D,20120601,000000,12.777,12.889,12.471,12.497,274163,0
+CTRN.US,D,20120604,000000,12.581,12.879,12.432,12.667,233810,0
+CTRN.US,D,20120605,000000,12.648,12.995,12.648,12.985,294248,0
+CTRN.US,D,20120606,000000,13.096,13.243,12.945,13.106,199569,0
+CTRN.US,D,20120607,000000,13.215,13.459,12.861,12.879,173875,0
+CTRN.US,D,20120608,000000,12.869,13.106,12.861,13.069,50789,0
+CTRN.US,D,20120611,000000,13.15,13.15,12.768,12.777,73182,0
+CTRN.US,D,20120612,000000,12.842,12.927,12.629,12.76,86106,0
+CTRN.US,D,20120613,000000,12.741,13.106,12.667,13.01,140338,0
+CTRN.US,D,20120614,000000,13.069,13.215,12.936,13.106,116109,0
+CTRN.US,D,20120615,000000,13.15,13.15,12.918,12.955,140590,0
+CTRN.US,D,20120618,000000,12.851,13.039,12.76,12.823,141955,0
+CTRN.US,D,20120619,000000,13.803,14.662,13.421,14.596,973538,0
+CTRN.US,D,20120620,000000,14.517,15.158,14.308,15.009,376974,0
+CTRN.US,D,20120621,000000,15.009,15.315,14.888,15.112,180896,0
+CTRN.US,D,20120622,000000,15.195,15.233,14.832,14.942,225719,0
+CTRN.US,D,20120625,000000,14.859,14.97,14.525,14.878,70433,0
+CTRN.US,D,20120626,000000,14.878,15.036,14.616,14.98,129901,0
+CTRN.US,D,20120627,000000,14.942,14.952,14.748,14.785,88663,0
+CTRN.US,D,20120628,000000,14.662,14.69,13.831,13.955,180548,0
+CTRN.US,D,20120629,000000,14.235,14.41,14.026,14.41,217118,0
+CTRN.US,D,20120702,000000,14.353,15.054,14.353,15.045,129531,0
+CTRN.US,D,20120703,000000,15.019,15.158,14.851,14.942,43895,0
+CTRN.US,D,20120705,000000,14.859,15.158,14.586,14.662,91252,0
+CTRN.US,D,20120706,000000,14.577,14.699,14.419,14.55,57125,0
+CTRN.US,D,20120709,000000,14.525,14.738,14.41,14.525,105278,0
+CTRN.US,D,20120710,000000,14.559,14.652,14.317,14.517,93818,0
+CTRN.US,D,20120711,000000,14.525,14.616,14.245,14.326,73279,0
+CTRN.US,D,20120712,000000,14.215,14.768,14.055,14.652,59455,0
+CTRN.US,D,20120713,000000,14.662,14.961,14.611,14.748,59466,0
+CTRN.US,D,20120716,000000,14.662,14.768,14.41,14.468,55392,0
+CTRN.US,D,20120717,000000,14.507,14.803,14.41,14.662,52065,0
+CTRN.US,D,20120718,000000,14.69,15.252,14.69,15.074,88987,0
+CTRN.US,D,20120719,000000,15.178,15.325,15.045,15.262,88430,0
+CTRN.US,D,20120720,000000,15.205,15.205,14.298,14.468,108649,0
+CTRN.US,D,20120723,000000,14.215,14.372,13.955,14.064,97484,0
+CTRN.US,D,20120724,000000,14.064,14.121,13.785,14.002,67305,0
+CTRN.US,D,20120725,000000,14.083,14.487,14.012,14.392,91942,0
+CTRN.US,D,20120726,000000,14.55,14.55,13.965,14.093,76700,0
+CTRN.US,D,20120727,000000,14.093,14.438,14.012,14.045,63752,0
+CTRN.US,D,20120730,000000,14.073,14.083,13.906,13.965,49885,0
+CTRN.US,D,20120731,000000,13.878,14.21,13.878,14.026,84453,0
+CTRN.US,D,20120801,000000,14.045,14.045,13.813,13.936,191335,0
+CTRN.US,D,20120802,000000,13.859,14.002,13.522,13.542,92338,0
+CTRN.US,D,20120803,000000,13.693,14.093,13.14,14.055,65390,0
+CTRN.US,D,20120806,000000,14.002,14.168,13.73,14.055,67718,0
+CTRN.US,D,20120807,000000,14.093,14.289,14.012,14.103,48345,0
+CTRN.US,D,20120808,000000,14.103,14.478,14.103,14.308,55142,0
+CTRN.US,D,20120809,000000,14.265,14.265,13.647,13.775,116685,0
+CTRN.US,D,20120810,000000,13.775,14.012,13.684,14.002,85214,0
+CTRN.US,D,20120813,000000,13.936,13.985,13.495,13.767,61682,0
+CTRN.US,D,20120814,000000,13.795,14.073,13.684,13.758,115423,0
+CTRN.US,D,20120815,000000,12.181,12.189,9.828,11.692,805571,0
+CTRN.US,D,20120816,000000,11.659,11.692,10.76,10.789,453512,0
+CTRN.US,D,20120817,000000,10.742,10.892,10.375,10.491,401222,0
+CTRN.US,D,20120820,000000,10.491,10.77,10.266,10.733,239066,0
+CTRN.US,D,20120821,000000,10.742,10.95,10.679,10.733,128271,0
+CTRN.US,D,20120822,000000,10.651,10.855,10.651,10.789,140405,0
+CTRN.US,D,20120823,000000,10.723,10.742,10.547,10.603,95916,0
+CTRN.US,D,20120824,000000,10.584,10.779,10.584,10.697,151492,0
+CTRN.US,D,20120827,000000,10.687,10.779,10.67,10.713,70432,0
+CTRN.US,D,20120828,000000,10.713,11.296,10.705,11.247,163517,0
+CTRN.US,D,20120829,000000,11.305,11.368,11.05,11.144,85553,0
+CTRN.US,D,20120830,000000,11.134,11.134,10.845,10.865,89675,0
+CTRN.US,D,20120831,000000,10.995,10.995,10.733,10.841,95452,0
+CTRN.US,D,20120904,000000,10.883,11.05,10.733,10.977,101601,0
+CTRN.US,D,20120905,000000,11.022,11.06,10.883,10.977,77434,0
+CTRN.US,D,20120906,000000,11.07,11.395,10.967,11.182,220539,0
+CTRN.US,D,20120907,000000,11.247,11.584,11.19,11.536,73563,0
+CTRN.US,D,20120910,000000,11.499,11.683,11.499,11.683,115102,0
+CTRN.US,D,20120911,000000,11.666,11.697,11.378,11.62,97217,0
+CTRN.US,D,20120912,000000,11.62,11.933,11.62,11.918,65744,0
+CTRN.US,D,20120913,000000,11.89,12.413,11.79,12.199,117551,0
+CTRN.US,D,20120914,000000,12.217,12.404,12.021,12.126,124670,0
+CTRN.US,D,20120917,000000,12.145,12.145,11.928,12.059,147535,0
+CTRN.US,D,20120918,000000,12.089,12.162,11.918,12.021,177958,0
+CTRN.US,D,20120919,000000,12.079,12.189,11.945,11.992,113768,0
+CTRN.US,D,20120920,000000,11.909,12.087,11.9,11.945,66265,0
+CTRN.US,D,20120921,000000,11.945,12.002,11.444,11.556,140931,0
+CTRN.US,D,20120924,000000,11.49,11.721,11.451,11.546,36341,0
+CTRN.US,D,20120925,000000,11.584,11.62,11.227,11.313,51919,0
+CTRN.US,D,20120926,000000,11.34,11.78,11.227,11.584,214084,0
+CTRN.US,D,20120927,000000,11.594,12.002,11.547,11.937,68273,0
+CTRN.US,D,20120928,000000,11.874,11.909,11.675,11.716,65277,0
+CTRN.US,D,20121001,000000,11.75,11.874,11.711,11.8,35135,0
+CTRN.US,D,20121002,000000,11.846,11.846,11.49,11.639,99028,0
+CTRN.US,D,20121003,000000,11.575,11.828,11.551,11.659,18359,0
+CTRN.US,D,20121004,000000,11.556,11.702,11.536,11.611,255026,0
+CTRN.US,D,20121005,000000,11.666,11.8,11.566,11.639,52623,0
+CTRN.US,D,20121008,000000,11.629,11.8,11.563,11.77,35092,0
+CTRN.US,D,20121009,000000,11.8,11.8,11.296,11.321,19003,0
+CTRN.US,D,20121010,000000,11.305,11.604,11.257,11.34,63705,0
+CTRN.US,D,20121011,000000,11.405,11.451,10.845,10.995,57707,0
+CTRN.US,D,20121012,000000,10.986,11.06,10.865,10.95,24016,0
+CTRN.US,D,20121015,000000,10.941,11.07,10.789,10.941,54677,0
+CTRN.US,D,20121016,000000,10.977,11.305,10.918,11.247,49413,0
+CTRN.US,D,20121017,000000,11.227,11.46,11.03,11.144,15256,0
+CTRN.US,D,20121018,000000,11.144,11.286,10.547,10.687,150689,0
+CTRN.US,D,20121019,000000,10.612,10.827,10.367,10.547,38635,0
+CTRN.US,D,20121022,000000,10.631,10.631,10.425,10.472,134574,0
+CTRN.US,D,20121023,000000,10.371,10.809,10.361,10.705,31041,0
+CTRN.US,D,20121024,000000,10.733,11.03,10.713,10.986,49876,0
+CTRN.US,D,20121025,000000,11.022,11.594,11.012,11.526,51721,0
+CTRN.US,D,20121026,000000,11.546,11.546,10.941,11.04,68291,0
+CTRN.US,D,20121031,000000,11.07,11.556,11.07,11.46,64817,0
+CTRN.US,D,20121101,000000,11.434,11.499,11.247,11.321,48139,0
+CTRN.US,D,20121102,000000,11.388,11.388,11.06,11.125,56510,0
+CTRN.US,D,20121105,000000,11.089,11.296,11.012,11.154,27084,0
+CTRN.US,D,20121106,000000,11.218,11.247,10.957,11.099,31963,0
+CTRN.US,D,20121107,000000,10.986,10.986,10.641,10.742,36570,0
+CTRN.US,D,20121108,000000,10.641,10.641,10.379,10.388,34046,0
+CTRN.US,D,20121109,000000,10.303,10.641,10.117,10.463,37269,0
+CTRN.US,D,20121112,000000,10.986,11.012,9.4281,10.95,106733,0
+CTRN.US,D,20121113,000000,10.873,11.666,10.873,11.321,189133,0
+CTRN.US,D,20121114,000000,11.349,11.358,11.05,11.108,45939,0
+CTRN.US,D,20121115,000000,11.089,11.358,11.004,11.19,64240,0
+CTRN.US,D,20121116,000000,11.022,11.296,10.922,11.022,87318,0
+CTRN.US,D,20121119,000000,11.199,11.434,11.149,11.358,52895,0
+CTRN.US,D,20121120,000000,12.153,13.069,11.594,11.75,252538,0
+CTRN.US,D,20121121,000000,11.666,12.497,11.62,12.021,308629,0
+CTRN.US,D,20121123,000000,12.079,12.404,12.079,12.321,79043,0
+CTRN.US,D,20121126,000000,12.262,12.648,12.031,12.487,134592,0
+CTRN.US,D,20121127,000000,12.515,12.908,12.471,12.786,86831,0
+CTRN.US,D,20121128,000000,12.805,13.215,12.805,13.149,87721,0
+CTRN.US,D,20121129,000000,13.197,13.638,13.069,13.223,103057,0
+CTRN.US,D,20121130,000000,13.044,13.302,12.877,13.03,88693,0
+CTRN.US,D,20121203,000000,13.178,13.197,12.712,13.106,86513,0
+CTRN.US,D,20121204,000000,12.768,13.223,12.768,13.122,35408,0
+CTRN.US,D,20121205,000000,13.292,13.292,12.908,13.03,72169,0
+CTRN.US,D,20121206,000000,13.03,13.169,12.331,12.554,124042,0
+CTRN.US,D,20121207,000000,12.629,12.879,12.451,12.629,56243,0
+CTRN.US,D,20121210,000000,12.6,12.805,12.117,12.629,47558,0
+CTRN.US,D,20121211,000000,12.722,13.302,12.692,13.282,285905,0
+CTRN.US,D,20121212,000000,13.215,13.302,12.217,12.348,157707,0
+CTRN.US,D,20121213,000000,12.702,12.927,12.394,12.815,74211,0
+CTRN.US,D,20121214,000000,12.815,13.178,12.815,12.908,63086,0
+CTRN.US,D,20121217,000000,12.936,13.206,12.908,13.16,75655,0
+CTRN.US,D,20121218,000000,13.215,13.272,12.927,13.069,54066,0
+CTRN.US,D,20121219,000000,13.178,13.233,12.918,13.106,63264,0
+CTRN.US,D,20121220,000000,13.15,13.15,12.702,12.899,60317,0
+CTRN.US,D,20121221,000000,12.768,12.833,12.281,12.768,244049,0
+CTRN.US,D,20121224,000000,12.692,12.815,12.506,12.62,44588,0
+CTRN.US,D,20121226,000000,12.6,12.629,12.145,12.255,42834,0
+CTRN.US,D,20121227,000000,12.236,12.487,12.135,12.423,26772,0
+CTRN.US,D,20121228,000000,12.348,12.497,12.145,12.348,29925,0
+CTRN.US,D,20121231,000000,12.226,12.869,12.226,12.842,57146,0
+CTRN.US,D,20130102,000000,12.842,13.069,12.48,12.658,117365,0
+CTRN.US,D,20130103,000000,12.6,12.795,12.386,12.62,57295,0
+CTRN.US,D,20130104,000000,12.684,12.741,12.48,12.581,34849,0
+CTRN.US,D,20130107,000000,12.471,12.581,12.145,12.189,18093,0
+CTRN.US,D,20130108,000000,12.217,12.497,12.011,12.209,41802,0
+CTRN.US,D,20130109,000000,12.226,12.226,11.604,11.675,46009,0
+CTRN.US,D,20130110,000000,11.731,11.731,10.986,11.649,60631,0
+CTRN.US,D,20130111,000000,11.721,12.339,11.721,12.135,71396,0
+CTRN.US,D,20130114,000000,12.209,12.226,11.918,11.964,38815,0
+CTRN.US,D,20130115,000000,11.89,11.945,11.649,11.77,105674,0
+CTRN.US,D,20130116,000000,11.711,11.711,11.349,11.358,68703,0
+CTRN.US,D,20130117,000000,11.349,11.47,11.127,11.257,93386,0
+CTRN.US,D,20130118,000000,11.247,11.77,11.227,11.77,128877,0
+CTRN.US,D,20130122,000000,11.76,11.76,11.424,11.507,38424,0
+CTRN.US,D,20130123,000000,11.47,11.692,11.313,11.566,101452,0
+CTRN.US,D,20130124,000000,11.556,11.77,11.526,11.721,71912,0
+CTRN.US,D,20130125,000000,11.666,11.75,11.499,11.731,80835,0
+CTRN.US,D,20130128,000000,11.702,12.171,11.702,12.135,57727,0
+CTRN.US,D,20130129,000000,12.098,12.554,11.74,12.515,61722,0
+CTRN.US,D,20130130,000000,12.487,12.487,11.828,11.937,54256,0
+CTRN.US,D,20130131,000000,11.964,12.209,11.659,12.079,49157,0
+CTRN.US,D,20130201,000000,12.031,12.153,11.972,12.031,56844,0
+CTRN.US,D,20130204,000000,11.945,12.069,11.77,11.909,53591,0
+CTRN.US,D,20130205,000000,11.964,12.311,11.937,12.162,21854,0
+CTRN.US,D,20130206,000000,12.199,12.368,12.126,12.217,34932,0
+CTRN.US,D,20130207,000000,12.108,12.153,11.909,12.011,43601,0
+CTRN.US,D,20130208,000000,12.002,12.049,11.81,11.954,23475,0
+CTRN.US,D,20130211,000000,11.89,12.272,11.864,12.189,40695,0
+CTRN.US,D,20130212,000000,12.236,12.59,12.108,12.487,51199,0
+CTRN.US,D,20130213,000000,11.199,11.517,10.313,11.237,421561,0
+CTRN.US,D,20130214,000000,11.144,11.227,10.873,11.07,289818,0
+CTRN.US,D,20130215,000000,11.134,11.134,10.774,10.836,113810,0
+CTRN.US,D,20130219,000000,10.883,10.957,10.406,10.445,72678,0
+CTRN.US,D,20130220,000000,10.482,10.705,9.819,9.912,117672,0
+CTRN.US,D,20130221,000000,9.94,10.014,9.567,9.687,71421,0
+CTRN.US,D,20130222,000000,9.736,9.736,9.3538,9.4984,53318,0
+CTRN.US,D,20130225,000000,9.557,9.667,9.2949,9.3244,76651,0
+CTRN.US,D,20130226,000000,9.3438,9.537,9.3341,9.4815,34554,0
+CTRN.US,D,20130227,000000,9.4459,9.577,9.3438,9.3635,31450,0
+CTRN.US,D,20130228,000000,9.4459,9.659,9.3438,9.607,25969,0
+CTRN.US,D,20130301,000000,9.616,9.707,9.4984,9.547,59042,0
+CTRN.US,D,20130304,000000,9.587,9.697,9.3438,9.4645,25254,0
+CTRN.US,D,20130305,000000,9.4815,9.726,9.4815,9.667,36902,0
+CTRN.US,D,20130306,000000,9.717,9.717,9.3909,9.4815,24798,0
+CTRN.US,D,20130307,000000,9.4815,9.8,9.4815,9.567,51210,0
+CTRN.US,D,20130308,000000,9.652,9.677,9.4559,9.557,76141,0
+CTRN.US,D,20130311,000000,9.557,9.692,9.3341,9.3909,53430,0
+CTRN.US,D,20130312,000000,9.3998,9.518,9.3438,9.4815,72642,0
+CTRN.US,D,20130313,000000,9.527,9.697,9.4645,9.697,36747,0
+CTRN.US,D,20130314,000000,9.677,10.089,9.66,10.089,114470,0
+CTRN.US,D,20130315,000000,10.033,10.266,9.987,10.108,465261,0
+CTRN.US,D,20130318,000000,10.089,10.089,9.903,9.978,156498,0
+CTRN.US,D,20130319,000000,10.023,10.099,9.94,10.08,56321,0
+CTRN.US,D,20130320,000000,10.099,10.313,9.968,10.294,62528,0
+CTRN.US,D,20130321,000000,10.089,10.371,10.033,10.256,59077,0
+CTRN.US,D,20130322,000000,10.256,10.303,9.837,9.876,35934,0
+CTRN.US,D,20130325,000000,9.687,10.014,9.667,9.987,41189,0
+CTRN.US,D,20130326,000000,9.968,9.968,9.3998,9.4815,53523,0
+CTRN.US,D,20130327,000000,9.381,9.597,9.3635,9.567,35870,0
+CTRN.US,D,20130328,000000,9.577,9.607,9.4529,9.547,49667,0
+CTRN.US,D,20130401,000000,9.4735,9.508,9.0821,9.2019,60782,0
+CTRN.US,D,20130402,000000,9.2767,9.847,9.2767,9.667,137538,0
+CTRN.US,D,20130403,000000,9.652,9.8,9.557,9.597,58436,0
+CTRN.US,D,20130404,000000,9.577,9.79,9.527,9.763,45904,0
+CTRN.US,D,20130405,000000,9.624,9.8,9.616,9.753,34219,0
+CTRN.US,D,20130408,000000,9.743,9.978,9.644,9.885,51261,0
+CTRN.US,D,20130409,000000,9.867,9.867,9.3244,9.4735,90614,0
+CTRN.US,D,20130410,000000,9.508,9.819,9.4559,9.667,150808,0
+CTRN.US,D,20130411,000000,9.687,9.697,9.4578,9.644,56005,0
+CTRN.US,D,20130412,000000,9.624,9.697,9.4735,9.652,56537,0
+CTRN.US,D,20130415,000000,9.634,9.717,9.3635,9.4645,69090,0
+CTRN.US,D,20130416,000000,9.437,9.508,9.2949,9.3724,63277,0
+CTRN.US,D,20130417,000000,9.4904,9.4904,9.2288,9.2949,67570,0
+CTRN.US,D,20130418,000000,9.3341,9.4087,9.1942,9.2949,59554,0
+CTRN.US,D,20130419,000000,9.2671,9.837,9.2288,9.79,111333,0
+CTRN.US,D,20130422,000000,9.893,9.912,9.644,9.809,58080,0
+CTRN.US,D,20130423,000000,9.95,10.212,9.95,10.194,101552,0
+CTRN.US,D,20130424,000000,10.256,10.612,10.256,10.52,75027,0
+CTRN.US,D,20130425,000000,10.641,11.012,10.641,10.941,102276,0
+CTRN.US,D,20130426,000000,10.799,10.95,10.697,10.855,66251,0
+CTRN.US,D,20130429,000000,10.922,11.144,10.827,11.05,48643,0
+CTRN.US,D,20130430,000000,11.04,11.182,10.865,10.986,101490,0
+CTRN.US,D,20130501,000000,10.922,10.977,10.779,10.779,78755,0
+CTRN.US,D,20130502,000000,10.855,10.883,10.687,10.77,60746,0
+CTRN.US,D,20130503,000000,10.855,10.967,10.76,10.941,81697,0
+CTRN.US,D,20130506,000000,10.902,10.941,10.809,10.932,21105,0
+CTRN.US,D,20130507,000000,10.977,11.378,10.865,11.267,40656,0
+CTRN.US,D,20130508,000000,11.237,11.237,11.123,11.208,24982,0
+CTRN.US,D,20130509,000000,11.218,11.378,10.932,11.237,35278,0
+CTRN.US,D,20130510,000000,11.286,11.89,11.286,11.77,52430,0
+CTRN.US,D,20130513,000000,11.683,11.683,11.079,11.237,45969,0
+CTRN.US,D,20130514,000000,11.237,11.424,11.208,11.368,59605,0
+CTRN.US,D,20130515,000000,11.388,11.604,11.321,11.536,31460,0
+CTRN.US,D,20130516,000000,11.526,11.526,11.338,11.405,15443,0
+CTRN.US,D,20130517,000000,11.48,11.546,11.301,11.517,48323,0
+CTRN.US,D,20130520,000000,11.451,11.49,11.218,11.378,53204,0
+CTRN.US,D,20130521,000000,11.34,11.62,11.305,11.594,28932,0
+CTRN.US,D,20130522,000000,11.49,12.777,11.49,12.209,185002,0
+CTRN.US,D,20130523,000000,12.162,12.572,12.059,12.311,73445,0
+CTRN.US,D,20130524,000000,12.311,12.535,12.145,12.497,42229,0
+CTRN.US,D,20130528,000000,12.6,12.815,12.394,12.471,110216,0
+CTRN.US,D,20130529,000000,12.442,12.545,12.281,12.394,79633,0
+CTRN.US,D,20130530,000000,12.394,12.638,12.394,12.515,84651,0
+CTRN.US,D,20130531,000000,12.377,12.581,12.272,12.358,158246,0
+CTRN.US,D,20130603,000000,12.442,12.869,12.236,12.842,97137,0
+CTRN.US,D,20130604,000000,12.899,13.206,12.722,13.01,90518,0
+CTRN.US,D,20130605,000000,12.945,12.945,12.62,12.722,57952,0
+CTRN.US,D,20130606,000000,12.768,12.918,12.62,12.908,38645,0
+CTRN.US,D,20130607,000000,13.01,13.059,12.815,12.965,33239,0
+CTRN.US,D,20130610,000000,13.049,13.106,12.851,13.077,29792,0
+CTRN.US,D,20130611,000000,12.629,13.312,12.629,13.272,51566,0
+CTRN.US,D,20130612,000000,13.262,13.33,13.16,13.233,41617,0
+CTRN.US,D,20130613,000000,13.197,13.377,13.086,13.377,60272,0
+CTRN.US,D,20130614,000000,13.404,13.404,13.14,13.197,45109,0
+CTRN.US,D,20130617,000000,13.34,13.34,13.13,13.206,47657,0
+CTRN.US,D,20130618,000000,13.233,13.386,13.077,13.33,62835,0
+CTRN.US,D,20130619,000000,13.292,13.377,13.14,13.215,63267,0
+CTRN.US,D,20130620,000000,13.03,13.187,12.879,13.096,113951,0
+CTRN.US,D,20130621,000000,13.096,13.404,13.096,13.357,78638,0
+CTRN.US,D,20130624,000000,13.178,13.252,12.965,13.122,105796,0
+CTRN.US,D,20130625,000000,13.106,13.282,13.086,13.206,28922,0
+CTRN.US,D,20130626,000000,13.282,13.32,12.908,13.243,115554,0
+CTRN.US,D,20130627,000000,13.302,13.665,13.178,13.598,66105,0
+CTRN.US,D,20130628,000000,13.588,13.693,13.513,13.56,88727,0
+CTRN.US,D,20130701,000000,13.588,13.859,13.505,13.841,53834,0
+CTRN.US,D,20130702,000000,13.749,13.975,13.749,13.916,67478,0
+CTRN.US,D,20130703,000000,13.936,14.002,13.916,13.965,45818,0
+CTRN.US,D,20130705,000000,14.103,14.225,13.897,14.093,58367,0
+CTRN.US,D,20130708,000000,14.083,14.606,14.083,14.55,94338,0
+CTRN.US,D,20130709,000000,14.577,14.577,14.031,14.187,90109,0
+CTRN.US,D,20130710,000000,14.225,14.353,14.093,14.308,68374,0
+CTRN.US,D,20130711,000000,14.326,14.606,14.158,14.468,61144,0
+CTRN.US,D,20130712,000000,14.419,14.525,13.975,14.045,113413,0
+CTRN.US,D,20130715,000000,13.955,13.955,13.74,13.868,58022,0
+CTRN.US,D,20130716,000000,13.823,13.831,13.684,13.775,45038,0
+CTRN.US,D,20130717,000000,13.795,13.841,13.598,13.785,69401,0
+CTRN.US,D,20130718,000000,13.813,13.897,13.767,13.795,43730,0
+CTRN.US,D,20130719,000000,13.711,13.859,13.618,13.831,45061,0
+CTRN.US,D,20130722,000000,13.795,14.235,13.73,14.187,74460,0
+CTRN.US,D,20130723,000000,14.265,14.265,14.064,14.149,76894,0
+CTRN.US,D,20130724,000000,14.206,14.206,14.036,14.036,97988,0
+CTRN.US,D,20130725,000000,14.055,14.187,13.813,13.955,98449,0
+CTRN.US,D,20130726,000000,13.887,13.887,13.552,13.618,43314,0
+CTRN.US,D,20130729,000000,13.618,13.618,13.106,13.197,47924,0
+CTRN.US,D,20130730,000000,13.272,13.404,13.086,13.16,73322,0
+CTRN.US,D,20130731,000000,13.223,13.414,12.786,13.15,103544,0
+CTRN.US,D,20130801,000000,13.215,13.58,12.842,13.57,60730,0
+CTRN.US,D,20130802,000000,13.542,13.628,13.206,13.312,65823,0
+CTRN.US,D,20130805,000000,13.394,13.628,12.941,13.57,32508,0
+CTRN.US,D,20130806,000000,13.58,13.58,13.122,13.469,86155,0
+CTRN.US,D,20130807,000000,13.486,13.552,13.16,13.377,42201,0
+CTRN.US,D,20130808,000000,13.478,13.513,13.282,13.34,20425,0
+CTRN.US,D,20130809,000000,13.252,13.314,13.049,13.096,58868,0
+CTRN.US,D,20130812,000000,12.975,13.16,12.975,13.106,32012,0
+CTRN.US,D,20130813,000000,13.077,13.178,12.986,13.15,23162,0
+CTRN.US,D,20130814,000000,13.113,13.44,13.02,13.414,63807,0
+CTRN.US,D,20130815,000000,13.15,13.469,13.106,13.404,74402,0
+CTRN.US,D,20130816,000000,13.33,13.522,13.106,13.15,71566,0
+CTRN.US,D,20130819,000000,13.178,13.513,12.965,12.995,74214,0
+CTRN.US,D,20130820,000000,13.039,13.675,13.01,13.638,76892,0
+CTRN.US,D,20130821,000000,14.961,16.137,14.682,14.868,268644,0
+CTRN.US,D,20130822,000000,14.905,15.496,14.905,15.334,215737,0
+CTRN.US,D,20130823,000000,15.325,15.868,15.195,15.698,245555,0
+CTRN.US,D,20130826,000000,15.754,15.998,15.669,15.868,264301,0
+CTRN.US,D,20130827,000000,15.754,15.801,15.148,15.233,96953,0
+CTRN.US,D,20130828,000000,15.252,15.487,15.188,15.381,99740,0
+CTRN.US,D,20130829,000000,15.381,15.811,15.342,15.606,238740,0
+CTRN.US,D,20130830,000000,15.399,15.569,15.064,15.148,143336,0
+CTRN.US,D,20130903,000000,15.315,15.821,15.082,15.438,170128,0
+CTRN.US,D,20130904,000000,15.447,15.669,15.381,15.506,63626,0
+CTRN.US,D,20130905,000000,15.569,15.821,15.438,15.66,153302,0
+CTRN.US,D,20130906,000000,15.754,16.194,15.606,16.156,319086,0
+CTRN.US,D,20130909,000000,16.288,16.54,16.184,16.307,194455,0
+CTRN.US,D,20130910,000000,16.426,16.588,16.269,16.473,67456,0
+CTRN.US,D,20130911,000000,16.511,16.661,16.389,16.511,137345,0
+CTRN.US,D,20130912,000000,16.531,16.707,16.454,16.603,45550,0
+CTRN.US,D,20130913,000000,16.426,16.603,16.348,16.482,82075,0
+CTRN.US,D,20130916,000000,16.69,16.707,16.335,16.549,90449,0
+CTRN.US,D,20130917,000000,16.641,16.641,16.222,16.407,96429,0
+CTRN.US,D,20130918,000000,16.454,16.819,16.389,16.782,91937,0
+CTRN.US,D,20130919,000000,16.829,16.829,16.435,16.753,94775,0
+CTRN.US,D,20130920,000000,16.849,16.997,16.501,16.558,155310,0
+CTRN.US,D,20130923,000000,16.631,16.839,16.426,16.773,174074,0
+CTRN.US,D,20130924,000000,16.839,16.839,16.491,16.531,282423,0
+CTRN.US,D,20130925,000000,16.596,16.791,16.486,16.612,195422,0
+CTRN.US,D,20130926,000000,16.631,16.782,16.416,16.54,108747,0
+CTRN.US,D,20130927,000000,16.454,16.661,16.407,16.426,165176,0
+CTRN.US,D,20130930,000000,16.398,16.444,16.156,16.317,203926,0
+CTRN.US,D,20131001,000000,16.353,16.735,16.202,16.416,175129,0
+CTRN.US,D,20131002,000000,16.353,16.38,16.175,16.317,76499,0
+CTRN.US,D,20131003,000000,16.249,16.279,15.895,16.202,64284,0
+CTRN.US,D,20131004,000000,16.175,16.249,15.727,15.989,39535,0
+CTRN.US,D,20131007,000000,15.801,15.952,15.53,15.53,68463,0
+CTRN.US,D,20131008,000000,15.506,15.633,15.158,15.205,92784,0
+CTRN.US,D,20131009,000000,15.205,15.371,14.888,15.148,166710,0
+CTRN.US,D,20131010,000000,15.361,15.496,15.195,15.361,73423,0
+CTRN.US,D,20131011,000000,15.381,15.399,15.139,15.389,42130,0
+CTRN.US,D,20131014,000000,15.278,15.578,14.99,15.027,68608,0
+CTRN.US,D,20131015,000000,15.036,15.12,14.559,14.913,74489,0
+CTRN.US,D,20131016,000000,15.045,15.112,14.672,14.748,146947,0
+CTRN.US,D,20131017,000000,14.644,14.644,14.121,14.265,174531,0
+CTRN.US,D,20131018,000000,14.206,14.235,13.675,14.002,292600,0
+CTRN.US,D,20131021,000000,14.055,14.111,13.897,14.026,314778,0
+CTRN.US,D,20131022,000000,14.093,14.803,14.045,14.758,98356,0
+CTRN.US,D,20131023,000000,14.719,15.13,14.719,15.027,71676,0
+CTRN.US,D,20131024,000000,15.045,15.045,14.794,14.942,48858,0
+CTRN.US,D,20131025,000000,14.999,15.074,14.895,14.99,42534,0
+CTRN.US,D,20131028,000000,14.98,15.054,14.682,14.729,44782,0
+CTRN.US,D,20131029,000000,14.729,14.999,14.559,14.644,90856,0
+CTRN.US,D,20131030,000000,14.517,14.758,14.168,14.187,140249,0
+CTRN.US,D,20131031,000000,14.149,14.149,13.58,13.703,148701,0
+CTRN.US,D,20131101,000000,13.684,13.803,13.495,13.665,120319,0
+CTRN.US,D,20131104,000000,13.478,13.993,13.44,13.906,83243,0
+CTRN.US,D,20131105,000000,13.878,14.002,13.647,13.916,60640,0
+CTRN.US,D,20131106,000000,13.965,14.235,13.74,14.012,72857,0
+CTRN.US,D,20131107,000000,14.045,14.121,13.868,13.906,40393,0
+CTRN.US,D,20131108,000000,13.975,14.168,13.73,14.111,87534,0
+CTRN.US,D,20131111,000000,14.103,14.362,13.945,14.308,41144,0
+CTRN.US,D,20131112,000000,14.274,14.567,14.055,14.517,49282,0
+CTRN.US,D,20131113,000000,14.448,14.644,14.382,14.559,35909,0
+CTRN.US,D,20131114,000000,14.577,14.635,14.026,14.543,44680,0
+CTRN.US,D,20131115,000000,14.517,14.859,14.326,14.768,64928,0
+CTRN.US,D,20131118,000000,14.768,14.895,14.392,14.438,39535,0
+CTRN.US,D,20131119,000000,14.458,15.12,14.458,14.905,47246,0
+CTRN.US,D,20131120,000000,14.942,15.112,14.923,14.99,60640,0
+CTRN.US,D,20131121,000000,15.102,15.549,14.97,15.429,61818,0
+CTRN.US,D,20131122,000000,15.399,15.399,14.888,15.074,93426,0
+CTRN.US,D,20131125,000000,15.074,15.549,15.054,15.54,178710,0
+CTRN.US,D,20131126,000000,15.801,15.868,13.628,15.262,168533,0
+CTRN.US,D,20131127,000000,15.315,15.506,15.27,15.389,41037,0
+CTRN.US,D,20131129,000000,15.487,15.569,15.173,15.409,20935,0
+CTRN.US,D,20131202,000000,15.419,15.487,15.262,15.477,93963,0
+CTRN.US,D,20131203,000000,15.477,15.886,15.409,15.868,94285,0
+CTRN.US,D,20131204,000000,15.791,16.062,15.578,15.839,127925,0
+CTRN.US,D,20131205,000000,15.83,16.033,15.467,15.782,130068,0
+CTRN.US,D,20131206,000000,15.914,15.97,15.438,15.522,39001,0
+CTRN.US,D,20131209,000000,15.559,15.736,15.262,15.467,50035,0
+CTRN.US,D,20131210,000000,15.559,15.559,15.019,15.12,96745,0
+CTRN.US,D,20131211,000000,15.178,15.477,14.777,15.467,106282,0
+CTRN.US,D,20131212,000000,15.252,15.652,15.242,15.578,84407,0
+CTRN.US,D,20131213,000000,15.578,15.708,15.306,15.559,64391,0
+CTRN.US,D,20131216,000000,15.569,15.736,15.287,15.727,76283,0
+CTRN.US,D,20131217,000000,15.679,16.137,15.633,16.137,100219,0
+CTRN.US,D,20131218,000000,16.119,16.363,15.652,16.249,146034,0
+CTRN.US,D,20131219,000000,16.279,16.307,15.83,16.053,92355,0
+CTRN.US,D,20131220,000000,16.053,16.137,15.669,15.868,194138,0
+CTRN.US,D,20131223,000000,15.877,16.259,15.868,16.156,60214,0
+CTRN.US,D,20131224,000000,16.298,16.298,15.849,15.962,22906,0
+CTRN.US,D,20131226,000000,15.643,16.184,15.643,16.043,29140,0
+CTRN.US,D,20131227,000000,16.119,16.119,15.736,15.952,44145,0
+CTRN.US,D,20131230,000000,15.97,15.97,15.606,15.746,36000,0
+CTRN.US,D,20131231,000000,15.727,15.998,15.652,15.868,53677,0
+CTRN.US,D,20140102,000000,15.811,16.033,15.633,15.924,145611,0
+CTRN.US,D,20140103,000000,15.933,16.857,15.933,16.621,124282,0
+CTRN.US,D,20140106,000000,16.763,17.219,16.671,17.033,176674,0
+CTRN.US,D,20140107,000000,17.024,17.08,16.661,16.699,131247,0
+CTRN.US,D,20140108,000000,16.726,16.726,15.97,16.147,91496,0
+CTRN.US,D,20140109,000000,16.175,16.175,15.438,15.679,91072,0
+CTRN.US,D,20140110,000000,15.633,15.886,15.588,15.698,72533,0
+CTRN.US,D,20140113,000000,15.679,15.679,15.361,15.615,88607,0
+CTRN.US,D,20140114,000000,15.643,15.97,15.522,15.905,101141,0
+CTRN.US,D,20140115,000000,15.905,16.288,15.83,16.137,72960,0
+CTRN.US,D,20140116,000000,16.109,16.119,15.839,15.952,82069,0
+CTRN.US,D,20140117,000000,15.877,15.877,15.447,15.66,139602,0
+CTRN.US,D,20140121,000000,15.477,15.868,14.942,15.689,65573,0
+CTRN.US,D,20140122,000000,15.652,15.652,14.131,15.381,77998,0
+CTRN.US,D,20140123,000000,15.447,15.801,15.262,15.578,93641,0
+CTRN.US,D,20140124,000000,15.457,15.457,15.195,15.334,64224,0
+CTRN.US,D,20140127,000000,15.278,15.447,14.99,15.102,99961,0
+CTRN.US,D,20140128,000000,15.168,15.215,14.895,15.12,83011,0
+CTRN.US,D,20140129,000000,14.952,15.092,14.652,15.027,81105,0
+CTRN.US,D,20140130,000000,15.178,15.178,14.999,15.12,69317,0
+CTRN.US,D,20140131,000000,14.942,15.045,14.699,14.932,84070,0
+CTRN.US,D,20140203,000000,14.942,14.961,14.652,14.913,122312,0
+CTRN.US,D,20140204,000000,14.942,14.98,14.487,14.606,213990,0
+CTRN.US,D,20140205,000000,14.468,14.699,14.317,14.577,103310,0
+CTRN.US,D,20140206,000000,14.559,14.78,14.225,14.428,151232,0
+CTRN.US,D,20140207,000000,14.468,14.777,14.307,14.719,139509,0
+CTRN.US,D,20140210,000000,14.672,14.699,14.187,14.401,72649,0
+CTRN.US,D,20140211,000000,14.382,14.606,14.136,14.353,111362,0
+CTRN.US,D,20140212,000000,14.334,15.467,14.215,15.009,286661,0
+CTRN.US,D,20140213,000000,14.923,15.447,14.888,15.188,144607,0
+CTRN.US,D,20140214,000000,15.215,15.361,14.923,15.306,202731,0
+CTRN.US,D,20140218,000000,15.064,15.287,15.064,15.12,49946,0
+CTRN.US,D,20140219,000000,15.112,15.477,14.99,15.139,98857,0
+CTRN.US,D,20140220,000000,15.306,15.344,14.999,15.178,80060,0
+CTRN.US,D,20140221,000000,15.178,15.242,14.98,15.092,75502,0
+CTRN.US,D,20140224,000000,15.074,15.801,15.045,15.549,92173,0
+CTRN.US,D,20140225,000000,15.513,16.24,15.513,16.072,132440,0
+CTRN.US,D,20140226,000000,15.522,15.933,15.188,15.457,160490,0
+CTRN.US,D,20140227,000000,15.205,15.496,15.092,15.278,81000,0
+CTRN.US,D,20140228,000000,15.325,15.669,15.233,15.306,64895,0
+CTRN.US,D,20140303,000000,15.188,15.195,14.942,15.112,55451,0
+CTRN.US,D,20140304,000000,15.262,15.943,15.262,15.736,174750,0
+CTRN.US,D,20140305,000000,15.791,15.791,15.158,15.438,87156,0
+CTRN.US,D,20140306,000000,15.429,15.477,14.859,14.913,106611,0
+CTRN.US,D,20140307,000000,15.242,15.348,14.822,15.195,57373,0
+CTRN.US,D,20140310,000000,15.158,15.399,15.082,15.215,77821,0
+CTRN.US,D,20140311,000000,15.178,15.306,14.913,15.074,80484,0
+CTRN.US,D,20140312,000000,14.97,15.654,14.709,14.777,61422,0
+CTRN.US,D,20140313,000000,14.853,15.045,14.616,15.036,128027,0
+CTRN.US,D,20140314,000000,15.962,16.705,15.296,15.962,325257,0
+CTRN.US,D,20140317,000000,16.007,16.454,15.877,16.137,114837,0
+CTRN.US,D,20140318,000000,16.184,16.344,15.989,16.156,69177,0
+CTRN.US,D,20140319,000000,16.137,16.222,15.727,15.859,81919,0
+CTRN.US,D,20140320,000000,15.773,16.1,15.65,15.962,240023,0
+CTRN.US,D,20140321,000000,15.943,16.327,15.821,15.962,245896,0
+CTRN.US,D,20140324,000000,15.736,16.043,15.215,15.487,168430,0
+CTRN.US,D,20140325,000000,15.506,15.506,15.13,15.325,65586,0
+CTRN.US,D,20140326,000000,15.371,15.457,14.699,15.019,176780,0
+CTRN.US,D,20140327,000000,14.895,15.045,14.525,14.577,96856,0
+CTRN.US,D,20140328,000000,14.662,15.168,14.606,15.12,100084,0
+CTRN.US,D,20140331,000000,15.188,15.278,14.932,15.205,108994,0
+CTRN.US,D,20140401,000000,15.233,15.849,15.215,15.578,79071,0
+CTRN.US,D,20140402,000000,15.578,15.773,15.438,15.727,88029,0
+CTRN.US,D,20140403,000000,15.736,15.97,15.467,15.669,57370,0
+CTRN.US,D,20140404,000000,15.754,15.754,14.888,15.092,73116,0
+CTRN.US,D,20140407,000000,15.036,15.233,14.69,15.168,79518,0
+CTRN.US,D,20140408,000000,15.205,15.467,15.112,15.242,81688,0
+CTRN.US,D,20140409,000000,15.27,15.477,15.205,15.457,45635,0
+CTRN.US,D,20140410,000000,14.99,15.429,14.859,14.98,79499,0
+CTRN.US,D,20140411,000000,13.608,14.952,13.608,14.888,117099,0
+CTRN.US,D,20140414,000000,15.027,15.242,14.888,15.092,80431,0
+CTRN.US,D,20140415,000000,15.139,15.381,14.709,15.278,85721,0
+CTRN.US,D,20140416,000000,15.419,15.487,15.306,15.352,55042,0
+CTRN.US,D,20140417,000000,15.998,15.998,15.287,15.615,46282,0
+CTRN.US,D,20140421,000000,15.491,15.943,15.491,15.873,36903,0
+CTRN.US,D,20140422,000000,15.962,16.279,15.914,16.259,61670,0
+CTRN.US,D,20140423,000000,16.194,16.344,16.016,16.043,46551,0
+CTRN.US,D,20140424,000000,16.147,16.279,15.868,16.007,61439,0
+CTRN.US,D,20140425,000000,15.962,16.1,15.559,15.588,63457,0
+CTRN.US,D,20140428,000000,15.669,16.184,15.361,15.698,64668,0
+CTRN.US,D,20140429,000000,15.839,16.007,15.54,15.727,69556,0
+CTRN.US,D,20140430,000000,15.419,15.98,15.296,15.859,83322,0
+CTRN.US,D,20140501,000000,15.821,15.924,15.399,15.895,100119,0
+CTRN.US,D,20140502,000000,15.989,16.473,15.886,15.998,115913,0
+CTRN.US,D,20140505,000000,15.943,16.119,15.457,15.549,95555,0
+CTRN.US,D,20140506,000000,15.53,15.652,15.102,15.252,252547,0
+CTRN.US,D,20140507,000000,15.315,15.371,14.913,15.306,61765,0
+CTRN.US,D,20140508,000000,15.344,16.007,15.344,15.598,77183,0
+CTRN.US,D,20140509,000000,15.54,16.473,15.54,16.416,55518,0
+CTRN.US,D,20140512,000000,16.482,16.671,16.308,16.464,113656,0
+CTRN.US,D,20140513,000000,16.482,16.801,16.147,16.54,114474,0
+CTRN.US,D,20140514,000000,16.426,16.699,16.082,16.147,103631,0
+CTRN.US,D,20140515,000000,16.033,16.109,15.839,16.016,38481,0
+CTRN.US,D,20140516,000000,15.962,16.464,15.941,16.363,88447,0
+CTRN.US,D,20140519,000000,16.371,16.744,16.309,16.735,94962,0
+CTRN.US,D,20140520,000000,16.801,16.801,15.839,15.998,139050,0
+CTRN.US,D,20140521,000000,17.266,18.562,17.266,18.443,408438,0
+CTRN.US,D,20140522,000000,18.562,20.345,18.518,19.882,393121,0
+CTRN.US,D,20140523,000000,19.945,20.206,19.378,19.486,165627,0
+CTRN.US,D,20140527,000000,19.592,19.722,19.323,19.395,438188,0
+CTRN.US,D,20140528,000000,19.449,19.601,18.882,18.965,181695,0
+CTRN.US,D,20140529,000000,18.927,19.314,18.77,18.835,108387,0
+CTRN.US,D,20140530,000000,18.9,19.009,18.686,18.817,195635,0
+CTRN.US,D,20140602,000000,19.07,19.07,18.537,18.667,208723,0
+CTRN.US,D,20140603,000000,18.667,18.779,18.434,18.676,120006,0
+CTRN.US,D,20140604,000000,18.552,18.845,18.256,18.601,99883,0
+CTRN.US,D,20140605,000000,18.667,19.086,18.462,19.061,152658,0
+CTRN.US,D,20140606,000000,19.164,19.834,19.164,19.814,134018,0
+CTRN.US,D,20140609,000000,19.814,20.345,19.568,19.722,108534,0
+CTRN.US,D,20140610,000000,19.676,19.814,19.386,19.536,128785,0
+CTRN.US,D,20140611,000000,19.44,20.04,19.18,19.955,154873,0
+CTRN.US,D,20140612,000000,19.955,20.084,19.676,19.805,86571,0
+CTRN.US,D,20140613,000000,19.917,20.104,19.611,19.89,103244,0
+CTRN.US,D,20140616,000000,19.89,19.965,19.496,19.601,99498,0
+CTRN.US,D,20140617,000000,19.601,19.767,19.414,19.506,128021,0
+CTRN.US,D,20140618,000000,19.556,20.473,19.421,20.355,90520,0
+CTRN.US,D,20140619,000000,20.478,20.478,19.834,20.011,98881,0
+CTRN.US,D,20140620,000000,20.133,20.581,19.937,20.161,272943,0
+CTRN.US,D,20140623,000000,20.152,20.302,19.556,19.796,131608,0
+CTRN.US,D,20140624,000000,19.741,20.527,19.722,19.872,235743,0
+CTRN.US,D,20140625,000000,19.759,19.927,19.498,19.759,134302,0
+CTRN.US,D,20140626,000000,19.666,19.898,19.061,19.862,122831,0
+CTRN.US,D,20140627,000000,19.712,20.011,19.62,19.834,158084,0
+CTRN.US,D,20140630,000000,19.852,20.161,19.633,20.03,120244,0
+CTRN.US,D,20140701,000000,20.188,21.56,20.188,21.44,235343,0
+CTRN.US,D,20140702,000000,21.392,21.514,20.9,21.009,104567,0
+CTRN.US,D,20140703,000000,20.999,21.366,20.918,21.243,113250,0
+CTRN.US,D,20140707,000000,21.252,21.382,20.672,20.852,128798,0
+CTRN.US,D,20140708,000000,20.786,21.064,20.571,20.691,87446,0
+CTRN.US,D,20140709,000000,20.719,20.945,20.662,20.796,52276,0
+CTRN.US,D,20140710,000000,20.327,20.711,19.852,20.537,82219,0
+CTRN.US,D,20140711,000000,20.6,20.6,20.133,20.411,42236,0
+CTRN.US,D,20140714,000000,20.537,20.547,20.04,20.284,70462,0
+CTRN.US,D,20140715,000000,20.507,20.507,19.759,19.796,64295,0
+CTRN.US,D,20140716,000000,19.975,19.975,19.368,19.421,106604,0
+CTRN.US,D,20140717,000000,19.343,19.638,19.171,19.573,89047,0
+CTRN.US,D,20140718,000000,19.556,20.115,19.458,19.955,62656,0
+CTRN.US,D,20140721,000000,19.676,19.676,18.462,19.134,217105,0
+CTRN.US,D,20140722,000000,18.657,19.368,18.639,19.096,93232,0
+CTRN.US,D,20140723,000000,18.915,19.458,18.914,19.284,53614,0
+CTRN.US,D,20140724,000000,19.368,19.476,18.994,19.171,72981,0
+CTRN.US,D,20140725,000000,18.965,18.994,18.624,18.807,91055,0
+CTRN.US,D,20140728,000000,18.591,19.013,18.591,18.854,85403,0
+CTRN.US,D,20140729,000000,18.854,18.927,18.434,18.482,199738,0
+CTRN.US,D,20140730,000000,18.601,19.043,18.492,18.835,120763,0
+CTRN.US,D,20140731,000000,18.667,18.984,18.582,18.807,199811,0
+CTRN.US,D,20140801,000000,18.873,18.9,18.61,18.762,56118,0
+CTRN.US,D,20140804,000000,18.799,19.189,18.667,19.124,79681,0
+CTRN.US,D,20140805,000000,18.945,19.601,18.945,19.386,113365,0
+CTRN.US,D,20140806,000000,19.323,19.763,19.217,19.304,78231,0
+CTRN.US,D,20140807,000000,19.496,19.686,19.096,19.207,75220,0
+CTRN.US,D,20140808,000000,19.244,19.546,19.234,19.244,84637,0
+CTRN.US,D,20140811,000000,19.152,19.359,18.965,19.023,101414,0
+CTRN.US,D,20140812,000000,18.994,19.171,18.873,19.023,59820,0
+CTRN.US,D,20140813,000000,18.854,19.023,18.572,18.695,75842,0
+CTRN.US,D,20140814,000000,18.762,18.845,18.527,18.743,56083,0
+CTRN.US,D,20140815,000000,18.955,18.955,18.285,18.591,132636,0
+CTRN.US,D,20140818,000000,18.695,19.124,18.667,19.052,139277,0
+CTRN.US,D,20140819,000000,19.152,20.155,19.124,20.094,216350,0
+CTRN.US,D,20140820,000000,21.392,22.243,19.907,20.188,321119,0
+CTRN.US,D,20140821,000000,20.171,20.814,20.171,20.654,193347,0
+CTRN.US,D,20140822,000000,20.672,21.306,20.256,21.288,172012,0
+CTRN.US,D,20140825,000000,21.468,21.701,21.235,21.505,221999,0
+CTRN.US,D,20140826,000000,21.514,21.972,21.36,21.757,120734,0
+CTRN.US,D,20140827,000000,21.794,22.118,21.748,21.904,74170,0
+CTRN.US,D,20140828,000000,21.867,21.982,21.551,21.841,68867,0
+CTRN.US,D,20140829,000000,21.831,21.982,21.533,21.711,86148,0
+CTRN.US,D,20140902,000000,21.731,22.108,21.551,22.047,148342,0
+CTRN.US,D,20140903,000000,22.101,22.335,21.103,22.167,96628,0
+CTRN.US,D,20140904,000000,22.278,22.449,21.735,22.128,152146,0
+CTRN.US,D,20140905,000000,21.982,22.002,21.421,21.841,189198,0
+CTRN.US,D,20140908,000000,21.757,21.904,21.44,21.841,140880,0
+CTRN.US,D,20140909,000000,21.784,21.942,21.468,21.487,75567,0
+CTRN.US,D,20140910,000000,21.346,21.654,21.235,21.356,101786,0
+CTRN.US,D,20140911,000000,21.208,21.952,21.208,21.569,104174,0
+CTRN.US,D,20140912,000000,20.891,21.578,20.618,21.131,68001,0
+CTRN.US,D,20140915,000000,21.15,21.15,20.672,20.747,71305,0
+CTRN.US,D,20140916,000000,20.05,21.208,20.03,20.953,88711,0
+CTRN.US,D,20140917,000000,20.935,20.991,20.636,20.701,36877,0
+CTRN.US,D,20140918,000000,20.814,21.141,20.776,21.037,70157,0
+CTRN.US,D,20140919,000000,21.19,21.283,20.44,20.449,132526,0
+CTRN.US,D,20140922,000000,20.364,20.42,20.094,20.197,78382,0
+CTRN.US,D,20140923,000000,20.104,20.206,19.686,19.796,94237,0
+CTRN.US,D,20140924,000000,19.898,20.223,19.722,20.113,90889,0
+CTRN.US,D,20140925,000000,20.152,20.265,19.592,20.161,72601,0
+CTRN.US,D,20140926,000000,20.206,20.776,20.152,20.719,104945,0
+CTRN.US,D,20140929,000000,20.547,20.776,20.537,20.644,97940,0
+CTRN.US,D,20140930,000000,20.618,20.962,20.581,20.627,100883,0
+CTRN.US,D,20141001,000000,20.591,20.856,20.402,20.411,97623,0
+CTRN.US,D,20141002,000000,20.478,20.972,20.458,20.581,119903,0
+CTRN.US,D,20141003,000000,20.804,20.981,20.683,20.814,89669,0
+CTRN.US,D,20141006,000000,20.824,20.891,20.02,20.04,47870,0
+CTRN.US,D,20141007,000000,19.786,20.03,19.676,19.693,56460,0
+CTRN.US,D,20141008,000000,19.693,20.275,19.638,19.89,90589,0
+CTRN.US,D,20141009,000000,19.814,19.994,19.143,19.18,79342,0
+CTRN.US,D,20141010,000000,19.086,19.414,18.676,19.143,61717,0
+CTRN.US,D,20141013,000000,19.234,19.759,19.124,19.421,75193,0
+CTRN.US,D,20141014,000000,19.592,19.955,19.388,19.796,60534,0
+CTRN.US,D,20141015,000000,19.516,20.084,19.061,19.955,103912,0
+CTRN.US,D,20141016,000000,19.676,20.058,19.449,19.658,91582,0
+CTRN.US,D,20141017,000000,19.945,19.945,19.284,19.702,87414,0
+CTRN.US,D,20141020,000000,19.546,20.058,19.189,19.304,81994,0
+CTRN.US,D,20141021,000000,19.143,19.564,19.143,19.43,86459,0
+CTRN.US,D,20141022,000000,19.414,19.592,19.134,19.189,34638,0
+CTRN.US,D,20141023,000000,19.404,19.843,19.323,19.75,44549,0
+CTRN.US,D,20141024,000000,19.676,20.084,19.592,20.04,75695,0
+CTRN.US,D,20141027,000000,19.917,20.374,19.917,20.197,53560,0
+CTRN.US,D,20141028,000000,20.275,20.935,19.898,20.872,82776,0
+CTRN.US,D,20141029,000000,21.027,21.064,20.498,20.842,68999,0
+CTRN.US,D,20141030,000000,20.832,21.701,20.547,21.673,139290,0
+CTRN.US,D,20141031,000000,22.158,22.402,21.054,21.141,161387,0
+CTRN.US,D,20141103,000000,21.073,21.297,20.609,20.832,64145,0
+CTRN.US,D,20141104,000000,20.872,21.141,20.394,20.935,66160,0
+CTRN.US,D,20141105,000000,20.786,21.112,20.609,20.953,68936,0
+CTRN.US,D,20141106,000000,21.037,21.459,21.017,21.261,52300,0
+CTRN.US,D,20141107,000000,21.252,21.261,20.113,20.345,106267,0
+CTRN.US,D,20141110,000000,20.345,20.935,20.345,20.928,36926,0
+CTRN.US,D,20141111,000000,20.953,20.999,20.691,20.962,35952,0
+CTRN.US,D,20141112,000000,20.981,21.569,20.842,21.336,80271,0
+CTRN.US,D,20141113,000000,21.102,21.449,20.909,21.18,53470,0
+CTRN.US,D,20141114,000000,21.261,21.279,20.972,21.16,38737,0
+CTRN.US,D,20141117,000000,21.15,21.19,20.644,20.672,41101,0
+CTRN.US,D,20141118,000000,20.609,20.953,20.507,20.824,72767,0
+CTRN.US,D,20141119,000000,20.824,21.336,20.658,20.909,57281,0
+CTRN.US,D,20141120,000000,20.832,21.904,20.757,21.74,82278,0
+CTRN.US,D,20141121,000000,21.962,22.205,21.495,22.195,125470,0
+CTRN.US,D,20141124,000000,22.449,23.203,22.307,23.065,292627,0
+CTRN.US,D,20141125,000000,23.428,23.867,22.723,22.856,395394,0
+CTRN.US,D,20141126,000000,22.942,23.091,22.214,22.224,146198,0
+CTRN.US,D,20141128,000000,22.567,22.961,21.922,22.084,106442,0
+CTRN.US,D,20141201,000000,21.85,22.01,21.235,21.297,119346,0
+CTRN.US,D,20141202,000000,21.392,21.468,20.711,21.15,182756,0
+CTRN.US,D,20141203,000000,21.093,21.784,20.776,21.616,108807,0
+CTRN.US,D,20141204,000000,21.514,21.514,21.073,21.449,91860,0
+CTRN.US,D,20141205,000000,21.459,21.886,21.288,21.411,100953,0
+CTRN.US,D,20141208,000000,21.297,21.691,20.953,21.19,92418,0
+CTRN.US,D,20141209,000000,21.009,22.057,20.901,22.037,100662,0
+CTRN.US,D,20141210,000000,21.972,22.287,21.366,21.487,88226,0
+CTRN.US,D,20141211,000000,21.616,22.278,21.616,21.794,82474,0
+CTRN.US,D,20141212,000000,21.664,22.691,21.616,22.529,112317,0
+CTRN.US,D,20141215,000000,22.625,22.927,21.85,22.737,94401,0
+CTRN.US,D,20141216,000000,22.737,23.212,22.549,22.653,106917,0
+CTRN.US,D,20141217,000000,22.729,23.4,22.557,23.296,123880,0
+CTRN.US,D,20141218,000000,23.612,24.005,22.999,23.922,97816,0
+CTRN.US,D,20141219,000000,23.94,23.94,23.24,23.268,134878,0
+CTRN.US,D,20141222,000000,23.447,23.913,23.324,23.708,62014,0
+CTRN.US,D,20141223,000000,23.727,24.268,23.727,23.857,104268,0
+CTRN.US,D,20141224,000000,23.987,24.25,23.737,23.818,30872,0
+CTRN.US,D,20141226,000000,24.005,24.098,23.603,23.867,39336,0
+CTRN.US,D,20141229,000000,23.801,24.305,23.791,24.071,53311,0
+CTRN.US,D,20141230,000000,24.165,24.258,23.466,23.621,69356,0
+CTRN.US,D,20141231,000000,23.621,24.165,23.315,23.567,59413,0
+CTRN.US,D,20150102,000000,23.679,23.884,22.307,22.567,108008,0
+CTRN.US,D,20150105,000000,22.513,23.679,22.411,23.484,61316,0
+CTRN.US,D,20150106,000000,23.456,23.456,22.307,22.42,103931,0
+CTRN.US,D,20150107,000000,22.503,24.37,22.503,23.567,155547,0
+CTRN.US,D,20150108,000000,24.155,24.995,23.259,23.418,131221,0
+CTRN.US,D,20150109,000000,23.333,23.333,22.691,23.026,51749,0
+CTRN.US,D,20150112,000000,23.157,23.567,22.876,23.185,52337,0
+CTRN.US,D,20150113,000000,23.4,24.043,23.1,23.428,62304,0
+CTRN.US,D,20150114,000000,23.083,23.548,23.009,23.157,66185,0
+CTRN.US,D,20150115,000000,23.166,23.166,22.466,22.653,73836,0
+CTRN.US,D,20150116,000000,22.567,22.828,22.243,22.773,49276,0
+CTRN.US,D,20150120,000000,23.484,23.484,22.118,22.176,66500,0
+CTRN.US,D,20150121,000000,22.057,22.26,21.645,22.26,126065,0
+CTRN.US,D,20150122,000000,22.402,23.521,22.167,23.221,74046,0
+CTRN.US,D,20150123,000000,23.287,23.287,22.663,22.773,54910,0
+CTRN.US,D,20150126,000000,22.625,22.715,22.297,22.363,80063,0
+CTRN.US,D,20150127,000000,22.176,22.42,21.821,22.363,61948,0
+CTRN.US,D,20150128,000000,22.402,22.586,21.899,22.118,100332,0
+CTRN.US,D,20150129,000000,22.243,22.801,22.243,22.766,38591,0
+CTRN.US,D,20150130,000000,22.801,22.801,21.316,21.366,83335,0
+CTRN.US,D,20150202,000000,21.288,21.659,20.972,21.374,87494,0
+CTRN.US,D,20150203,000000,21.421,22.084,21.093,21.904,90748,0
+CTRN.US,D,20150204,000000,21.841,21.932,21.542,21.625,62281,0
+CTRN.US,D,20150205,000000,21.616,22.52,21.616,22.466,111666,0
+CTRN.US,D,20150206,000000,22.392,23.203,22.26,22.729,95347,0
+CTRN.US,D,20150209,000000,22.529,22.866,22.195,22.234,69829,0
+CTRN.US,D,20150210,000000,22.224,23.1,21.992,22.811,72495,0
+CTRN.US,D,20150211,000000,23.737,25.089,23.353,24.55,245020,0
+CTRN.US,D,20150212,000000,24.912,25.378,24.472,25.164,281835,0
+CTRN.US,D,20150213,000000,25.247,25.444,25.125,25.388,80333,0
+CTRN.US,D,20150217,000000,25.454,25.454,24.958,25.079,130955,0
+CTRN.US,D,20150218,000000,24.921,25.219,24.641,24.95,54769,0
+CTRN.US,D,20150219,000000,24.985,25.35,24.482,24.52,44657,0
+CTRN.US,D,20150220,000000,24.594,25.015,24.31,24.658,58835,0
+CTRN.US,D,20150223,000000,24.874,24.985,24.315,24.641,38667,0
+CTRN.US,D,20150224,000000,24.761,24.95,24.146,24.174,26345,0
+CTRN.US,D,20150225,000000,24.221,24.54,24.015,24.332,36585,0
+CTRN.US,D,20150226,000000,24.37,24.854,24.324,24.854,38610,0
+CTRN.US,D,20150227,000000,25.211,25.282,24.799,24.874,67287,0
+CTRN.US,D,20150302,000000,24.912,25.247,24.743,24.883,37071,0
+CTRN.US,D,20150303,000000,24.854,24.95,24.277,24.632,35465,0
+CTRN.US,D,20150304,000000,24.388,25.191,24.174,24.65,68676,0
+CTRN.US,D,20150305,000000,24.854,24.892,24.268,24.462,70822,0
+CTRN.US,D,20150306,000000,24.342,24.828,23.949,24.024,100819,0
+CTRN.US,D,20150309,000000,24.116,24.55,23.887,24.098,75105,0
+CTRN.US,D,20150310,000000,24.558,24.558,23.708,23.867,52712,0
+CTRN.US,D,20150311,000000,23.987,24.35,23.949,24.165,158031,0
+CTRN.US,D,20150312,000000,24.432,25.247,24.277,24.667,298920,0
+CTRN.US,D,20150313,000000,23.708,23.708,19.449,22.148,1498787,0
+CTRN.US,D,20150316,000000,22.586,23.333,22.234,23.091,275457,0
+CTRN.US,D,20150317,000000,23.221,23.718,22.828,23.41,282957,0
+CTRN.US,D,20150318,000000,23.24,23.612,23.157,23.484,186531,0
+CTRN.US,D,20150319,000000,23.494,24.203,23.494,23.857,106925,0
+CTRN.US,D,20150320,000000,24.024,24.184,23.894,24.053,300529,0
+CTRN.US,D,20150323,000000,24.053,24.705,24.053,24.37,158140,0
+CTRN.US,D,20150324,000000,24.071,24.511,24.043,24.107,163711,0
+CTRN.US,D,20150325,000000,24.136,24.342,23.651,23.818,178068,0
+CTRN.US,D,20150326,000000,23.621,24.212,23.333,23.977,178710,0
+CTRN.US,D,20150327,000000,23.922,24.472,23.922,24.136,123105,0
+CTRN.US,D,20150330,000000,24.324,25.668,24.193,25.388,531522,0
+CTRN.US,D,20150331,000000,25.435,25.695,25.014,25.201,305051,0
+CTRN.US,D,20150401,000000,25.182,25.454,24.854,25.182,107035,0
+CTRN.US,D,20150402,000000,25.154,25.472,24.95,25.014,134996,0
+CTRN.US,D,20150406,000000,24.921,25.134,24.658,24.771,220069,0
+CTRN.US,D,20150407,000000,24.78,24.93,24.472,24.52,222822,0
+CTRN.US,D,20150408,000000,24.753,24.837,24.452,24.55,108642,0
+CTRN.US,D,20150409,000000,24.482,24.677,24.107,24.296,292277,0
+CTRN.US,D,20150410,000000,24.342,24.432,24.043,24.126,104995,0
+CTRN.US,D,20150413,000000,24.146,24.37,23.987,23.997,219853,0
+CTRN.US,D,20150414,000000,24.126,24.126,23.185,23.23,149890,0
+CTRN.US,D,20150415,000000,23.37,23.553,22.711,23.035,272774,0
+CTRN.US,D,20150416,000000,23.016,23.438,23.016,23.193,200100,0
+CTRN.US,D,20150417,000000,22.942,23.475,21.86,22.075,413459,0
+CTRN.US,D,20150420,000000,22.148,22.493,21.215,21.766,441630,0
+CTRN.US,D,20150421,000000,21.784,22.653,21.766,22.503,180415,0
+CTRN.US,D,20150422,000000,22.567,22.801,22.224,22.653,138027,0
+CTRN.US,D,20150423,000000,22.392,22.905,22.392,22.773,105105,0
+CTRN.US,D,20150424,000000,22.782,23.203,22.711,23.045,100645,0
+CTRN.US,D,20150427,000000,23.148,23.193,22.449,22.615,99746,0
+CTRN.US,D,20150428,000000,22.644,22.951,22.118,22.773,107495,0
+CTRN.US,D,20150429,000000,22.681,22.681,21.682,21.691,141531,0
+CTRN.US,D,20150430,000000,21.533,21.74,21.083,21.261,127816,0
+CTRN.US,D,20150501,000000,21.468,21.56,21.15,21.514,159960,0
+CTRN.US,D,20150504,000000,21.533,21.691,21.279,21.336,80140,0
+CTRN.US,D,20150505,000000,21.218,21.459,20.891,21.402,156531,0
+CTRN.US,D,20150506,000000,21.487,21.85,21.459,21.803,111595,0
+CTRN.US,D,20150507,000000,21.776,22.615,21.635,22.037,360901,0
+CTRN.US,D,20150508,000000,22.307,22.402,22.028,22.186,106819,0
+CTRN.US,D,20150511,000000,22.094,22.635,22.094,22.43,79818,0
+CTRN.US,D,20150512,000000,22.243,22.243,21.356,21.721,130031,0
+CTRN.US,D,20150513,000000,21.721,22.019,21.478,21.748,124634,0
+CTRN.US,D,20150514,000000,21.784,21.913,21.083,21.27,98677,0
+CTRN.US,D,20150515,000000,21.226,21.841,21.16,21.569,105313,0
+CTRN.US,D,20150518,000000,21.449,22.167,21.288,21.972,195626,0
+CTRN.US,D,20150519,000000,21.952,22.158,21.606,21.757,179180,0
+CTRN.US,D,20150520,000000,23.857,24.658,22.513,23.035,611557,0
+CTRN.US,D,20150521,000000,23.333,23.737,22.577,22.951,300422,0
+CTRN.US,D,20150522,000000,22.846,23.324,22.773,23.108,133069,0
+CTRN.US,D,20150526,000000,23.221,23.37,22.539,22.672,119268,0
+CTRN.US,D,20150527,000000,22.672,22.747,22.243,22.691,128034,0
+CTRN.US,D,20150528,000000,22.701,22.885,22.549,22.711,72041,0
+CTRN.US,D,20150529,000000,22.782,22.782,22.307,22.449,112390,0
+CTRN.US,D,20150601,000000,22.691,22.915,22.307,22.701,111105,0
+CTRN.US,D,20150602,000000,22.615,23.217,22.529,22.915,86564,0
+CTRN.US,D,20150603,000000,22.915,23.809,22.828,23.612,175817,0
+CTRN.US,D,20150604,000000,23.539,24.174,23.539,24.024,129639,0
+CTRN.US,D,20150605,000000,24.024,24.442,23.621,24.36,160069,0
+CTRN.US,D,20150608,000000,24.098,24.388,23.809,24.136,116998,0
+CTRN.US,D,20150609,000000,24.146,24.378,23.718,24.241,145124,0
+CTRN.US,D,20150610,000000,24.296,24.609,24.221,24.491,206933,0
+CTRN.US,D,20150611,000000,24.491,24.817,24.403,24.696,70717,0
+CTRN.US,D,20150612,000000,24.65,24.892,24.472,24.735,80892,0
+CTRN.US,D,20150615,000000,24.594,24.594,24.221,24.241,68572,0
+CTRN.US,D,20150616,000000,24.231,24.576,24.155,24.416,104677,0
+CTRN.US,D,20150617,000000,24.442,24.622,24.053,24.061,111854,0
+CTRN.US,D,20150618,000000,24.146,24.332,24.024,24.231,124821,0
+CTRN.US,D,20150619,000000,24.324,24.558,24.136,24.212,140890,0
+CTRN.US,D,20150622,000000,24.174,24.174,23.593,23.737,83461,0
+CTRN.US,D,20150623,000000,23.708,23.959,23.531,23.949,104718,0
+CTRN.US,D,20150624,000000,23.887,24.015,23.631,23.727,53892,0
+CTRN.US,D,20150625,000000,23.727,23.801,23.456,23.575,58175,0
+CTRN.US,D,20150626,000000,23.575,23.94,23.083,23.296,311670,0
+CTRN.US,D,20150629,000000,23.268,23.37,22.484,22.529,88928,0
+CTRN.US,D,20150630,000000,22.756,22.756,22.096,22.586,92187,0
+CTRN.US,D,20150701,000000,22.737,23.212,22.644,23.074,98460,0
+CTRN.US,D,20150702,000000,23.045,23.1,22.635,22.98,50142,0
+CTRN.US,D,20150706,000000,22.782,23.484,22.782,23.148,127925,0
+CTRN.US,D,20150707,000000,23.221,23.679,22.876,23.539,121070,0
+CTRN.US,D,20150708,000000,23.438,23.512,22.766,22.846,155031,0
+CTRN.US,D,20150709,000000,23.108,23.438,22.773,23.118,118818,0
+CTRN.US,D,20150710,000000,23.41,23.612,23.118,23.557,93426,0
+CTRN.US,D,20150713,000000,23.708,24.053,23.438,23.539,172604,0
+CTRN.US,D,20150714,000000,23.504,23.603,23.291,23.315,83853,0
+CTRN.US,D,20150715,000000,23.278,23.343,22.681,22.766,77651,0
+CTRN.US,D,20150716,000000,22.782,24.033,22.782,23.837,127816,0
+CTRN.US,D,20150717,000000,23.93,23.93,23.343,23.548,69214,0
+CTRN.US,D,20150720,000000,23.504,23.593,22.653,22.876,129428,0
+CTRN.US,D,20150721,000000,22.782,23.24,22.439,22.999,92355,0
+CTRN.US,D,20150722,000000,22.933,23.324,22.557,22.773,73177,0
+CTRN.US,D,20150723,000000,22.72,23.333,22.363,22.402,122247,0
+CTRN.US,D,20150724,000000,22.475,22.529,21.992,22.128,61286,0
+CTRN.US,D,20150727,000000,22.047,22.128,21.616,22.019,73177,0
+CTRN.US,D,20150728,000000,22.128,22.345,21.505,22.214,77461,0
+CTRN.US,D,20150729,000000,22.224,22.801,21.962,22.363,77783,0
+CTRN.US,D,20150730,000000,22.316,22.711,21.748,22.037,147426,0
+CTRN.US,D,20150731,000000,22.019,22.567,21.542,22.224,89782,0
+CTRN.US,D,20150803,000000,22.205,22.234,21.27,21.402,199671,0
+CTRN.US,D,20150804,000000,21.431,22.019,21.356,21.673,84213,0
+CTRN.US,D,20150805,000000,21.867,22.028,21.009,21.721,168961,0
+CTRN.US,D,20150806,000000,21.654,21.821,21.122,21.306,60366,0
+CTRN.US,D,20150807,000000,21.226,21.421,21.044,21.226,63963,0
+CTRN.US,D,20150810,000000,21.306,21.468,21.037,21.2,96212,0
+CTRN.US,D,20150811,000000,21.054,21.44,20.999,21.366,63149,0
+CTRN.US,D,20150812,000000,21.243,21.495,20.862,21.18,109606,0
+CTRN.US,D,20150813,000000,21.2,21.586,21.037,21.279,62569,0
+CTRN.US,D,20150814,000000,21.235,21.542,21.122,21.243,56037,0
+CTRN.US,D,20150817,000000,21.18,21.757,21.009,21.122,192102,0
+CTRN.US,D,20150818,000000,21.083,21.586,20.981,21.226,195531,0
+CTRN.US,D,20150819,000000,24.053,26.733,22.653,26.563,580489,0
+CTRN.US,D,20150820,000000,26.247,26.777,25.488,26.357,330098,0
+CTRN.US,D,20150821,000000,26.013,26.743,25.584,26.059,263137,0
+CTRN.US,D,20150824,000000,25.929,25.929,24.52,24.844,248209,0
+CTRN.US,D,20150825,000000,25.545,25.76,24.995,25.115,200460,0
+CTRN.US,D,20150826,000000,25.472,26.049,24.462,24.995,224569,0
+CTRN.US,D,20150827,000000,25.144,25.322,24.677,24.967,126317,0
+CTRN.US,D,20150828,000000,24.761,25.379,24.724,25.004,109144,0
+CTRN.US,D,20150831,000000,24.921,25.154,24.575,24.704,101021,0
+CTRN.US,D,20150901,000000,24.276,24.631,24.124,24.257,135871,0
+CTRN.US,D,20150902,000000,24.471,24.695,24.266,24.49,91718,0
+CTRN.US,D,20150903,000000,24.695,25.323,24.51,24.575,116200,0
+CTRN.US,D,20150904,000000,24.201,24.406,23.975,24.041,102199,0
+CTRN.US,D,20150908,000000,24.304,24.406,23.236,23.884,124646,0
+CTRN.US,D,20150909,000000,24.013,24.089,23.199,23.396,212623,0
+CTRN.US,D,20150910,000000,23.329,24.266,23.329,23.471,109679,0
+CTRN.US,D,20150911,000000,23.255,23.874,23.162,23.686,119410,0
+CTRN.US,D,20150914,000000,23.715,23.891,22.9,23.144,237316,0
+CTRN.US,D,20150915,000000,23.05,23.367,22.823,23.07,155326,0
+CTRN.US,D,20150916,000000,22.995,23.406,22.918,23.218,197764,0
+CTRN.US,D,20150917,000000,23.292,23.554,23.12,23.376,217038,0
+CTRN.US,D,20150918,000000,23.031,23.434,22.777,22.777,795230,0
+CTRN.US,D,20150921,000000,22.937,23.311,22.742,22.918,184295,0
+CTRN.US,D,20150922,000000,22.725,23.124,22.386,22.434,263508,0
+CTRN.US,D,20150923,000000,22.479,22.686,21.768,22.131,363657,0
+CTRN.US,D,20150924,000000,22.03,22.815,21.971,22.648,182301,0
+CTRN.US,D,20150925,000000,22.842,22.842,21.588,21.985,153723,0
+CTRN.US,D,20150928,000000,21.833,22.131,21.442,21.48,212063,0
+CTRN.US,D,20150929,000000,21.525,21.925,21.327,21.75,124433,0
+CTRN.US,D,20150930,000000,21.935,22.32,21.412,21.87,152121,0
+CTRN.US,D,20151001,000000,21.814,22.17,21.627,22.013,198511,0
+CTRN.US,D,20151002,000000,21.823,22.339,21.209,22.282,189854,0
+CTRN.US,D,20151005,000000,22.452,23.181,22.227,23.172,240177,0
+CTRN.US,D,20151006,000000,23.104,23.518,22.609,22.639,158427,0
+CTRN.US,D,20151007,000000,22.733,22.918,22.31,22.881,128985,0
+CTRN.US,D,20151008,000000,22.9,23.48,22.881,23.04,96852,0
+CTRN.US,D,20151009,000000,23.079,23.079,22.629,22.823,89795,0
+CTRN.US,D,20151012,000000,22.742,23.236,22.58,22.928,99512,0
+CTRN.US,D,20151013,000000,22.761,22.91,22.087,22.339,133411,0
+CTRN.US,D,20151014,000000,22.358,22.58,21.833,22.245,151371,0
+CTRN.US,D,20151015,000000,22.609,23.564,22.32,23.49,391362,0
+CTRN.US,D,20151016,000000,23.452,24.369,23.329,24.322,397028,0
+CTRN.US,D,20151019,000000,24.322,24.752,23.705,24.182,364651,0
+CTRN.US,D,20151020,000000,24.163,24.912,24.022,24.844,131806,0
+CTRN.US,D,20151021,000000,24.883,24.892,24.239,24.481,119619,0
+CTRN.US,D,20151022,000000,24.676,24.844,24.422,24.78,97494,0
+CTRN.US,D,20151023,000000,24.921,24.93,23.648,24.191,187717,0
+CTRN.US,D,20151026,000000,24.144,24.752,24.089,24.584,121013,0
+CTRN.US,D,20151027,000000,24.593,24.593,24.003,24.387,124004,0
+CTRN.US,D,20151028,000000,24.539,25.68,24.529,25.604,194664,0
+CTRN.US,D,20151029,000000,25.488,25.688,24.799,25.115,127748,0
+CTRN.US,D,20151030,000000,25.144,25.192,24.714,24.854,109252,0
+CTRN.US,D,20151102,000000,24.837,25.283,24.239,25.144,116999,0
+CTRN.US,D,20151103,000000,25.202,25.959,25.202,25.566,215939,0
+CTRN.US,D,20151104,000000,25.536,25.536,23.901,24.013,264607,0
+CTRN.US,D,20151105,000000,24.097,24.481,23.667,24.266,196160,0
+CTRN.US,D,20151106,000000,24.124,24.124,23.619,23.825,134588,0
+CTRN.US,D,20151109,000000,23.825,23.825,22.761,23.264,201284,0
+CTRN.US,D,20151110,000000,23.153,24.097,20.862,23.975,94819,0
+CTRN.US,D,20151111,000000,23.92,23.92,22.725,23.004,148485,0
+CTRN.US,D,20151112,000000,22.851,23.236,22.386,22.806,126249,0
+CTRN.US,D,20151113,000000,22.599,22.599,21.375,21.544,227808,0
+CTRN.US,D,20151116,000000,21.461,21.674,20.991,21.327,241703,0
+CTRN.US,D,20151117,000000,21.488,21.723,20.882,21.191,138542,0
+CTRN.US,D,20151118,000000,21.209,21.637,21.065,21.552,116200,0
+CTRN.US,D,20151119,000000,21.337,21.588,21.009,21.191,99419,0
+CTRN.US,D,20151120,000000,21.403,22.03,21.253,21.741,197874,0
+CTRN.US,D,20151123,000000,21.693,22.833,21.693,22.358,199262,0
+CTRN.US,D,20151124,000000,19.765,19.765,16.388,18.821,782937,0
+CTRN.US,D,20151125,000000,18.635,19.009,17.969,18.905,460739,0
+CTRN.US,D,20151127,000000,18.784,19.039,18.585,18.896,97607,0
+CTRN.US,D,20151130,000000,18.951,19.019,18.341,18.605,442532,0
+CTRN.US,D,20151201,000000,17.02,18.951,17.02,18.859,216699,0
+CTRN.US,D,20151202,000000,18.794,19.505,18.794,19.311,181503,0
+CTRN.US,D,20151203,000000,19.357,19.366,18.717,18.896,226817,0
+CTRN.US,D,20151204,000000,18.961,19.301,18.859,19.057,230859,0
+CTRN.US,D,20151207,000000,19.102,19.448,18.802,19.019,128858,0
+CTRN.US,D,20151208,000000,18.961,19.019,18.549,18.68,252189,0
+CTRN.US,D,20151209,000000,18.643,19.057,18.549,18.68,144632,0
+CTRN.US,D,20151210,000000,18.605,19.34,18.605,19.067,90702,0
+CTRN.US,D,20151211,000000,18.923,19.777,18.765,19.376,203251,0
+CTRN.US,D,20151214,000000,19.429,19.878,19.112,19.311,246710,0
+CTRN.US,D,20151215,000000,19.421,20.022,18.765,19.495,218176,0
+CTRN.US,D,20151216,000000,19.591,19.797,19.457,19.741,143993,0
+CTRN.US,D,20151217,000000,19.815,20.067,19.515,19.545,176499,0
+CTRN.US,D,20151218,000000,19.421,19.712,18.812,19.121,452230,0
+CTRN.US,D,20151221,000000,19.214,19.505,18.896,19.429,193020,0
+CTRN.US,D,20151222,000000,19.475,19.797,18.941,19.787,206545,0
+CTRN.US,D,20151223,000000,19.797,19.815,19.413,19.637,76952,0
+CTRN.US,D,20151224,000000,19.6,19.647,19.311,19.535,41193,0
+CTRN.US,D,20151228,000000,19.505,19.647,19.196,19.545,103671,0
+CTRN.US,D,20151229,000000,19.647,20.106,19.647,20.086,98105,0
+CTRN.US,D,20151230,000000,20.052,20.2,19.712,20.032,59341,0
+CTRN.US,D,20151231,000000,19.966,20.037,19.6,19.938,97289,0
+CTRN.US,D,20160104,000000,19.394,19.675,18.946,19.083,109909,0
+CTRN.US,D,20160105,000000,19.196,19.349,18.868,19.241,67356,0
+CTRN.US,D,20160106,000000,18.999,19.321,18.999,19.261,71004,0
+CTRN.US,D,20160107,000000,18.961,19.647,18.961,19.271,69115,0
+CTRN.US,D,20160108,000000,19.177,19.545,17.846,17.928,94280,0
+CTRN.US,D,20160111,000000,18.072,18.315,17.78,18.173,74768,0
+CTRN.US,D,20160112,000000,18.437,18.747,18.086,18.315,64722,0
+CTRN.US,D,20160113,000000,18.341,18.566,17.695,17.892,89498,0
+CTRN.US,D,20160114,000000,17.928,18.566,17.78,18.23,74107,0
+CTRN.US,D,20160115,000000,17.685,18.287,17.601,18.144,110990,0
+CTRN.US,D,20160119,000000,18.315,18.341,17.396,17.46,92088,0
+CTRN.US,D,20160120,000000,17.262,17.966,16.822,17.77,107667,0
+CTRN.US,D,20160121,000000,17.77,17.995,17.64,17.685,43538,0
+CTRN.US,D,20160122,000000,17.884,18.315,17.742,18.305,45927,0
+CTRN.US,D,20160125,000000,18.23,18.765,17.78,17.819,52684,0
+CTRN.US,D,20160126,000000,17.928,19.112,17.875,19.009,143996,0
+CTRN.US,D,20160127,000000,18.886,19.475,18.437,19.093,88825,0
+CTRN.US,D,20160128,000000,19.349,19.572,18.727,18.84,33093,0
+CTRN.US,D,20160129,000000,18.961,19.637,18.961,19.376,41907,0
+CTRN.US,D,20160201,000000,19.271,19.657,19.14,19.34,72931,0
+CTRN.US,D,20160202,000000,19.251,19.376,18.802,19.121,125151,0
+CTRN.US,D,20160203,000000,19.214,19.214,18.109,18.258,36646,0
+CTRN.US,D,20160204,000000,18.23,18.585,17.33,17.425,76733,0
+CTRN.US,D,20160205,000000,17.376,18.081,16.202,16.746,116833,0
+CTRN.US,D,20160208,000000,16.109,16.194,15.21,15.667,101765,0
+CTRN.US,D,20160209,000000,15.536,15.771,14.503,15.2,167681,0
+CTRN.US,D,20160210,000000,15.21,16.156,15.21,15.866,148155,0
+CTRN.US,D,20160211,000000,15.706,16.189,15.531,16.147,113955,0
+CTRN.US,D,20160212,000000,16.26,16.936,15.677,16.887,125282,0
+CTRN.US,D,20160216,000000,17.011,17.434,15.283,17.001,70695,0
+CTRN.US,D,20160217,000000,17.18,17.478,16.702,16.897,87983,0
+CTRN.US,D,20160218,000000,16.86,17.291,16.683,17.085,49403,0
+CTRN.US,D,20160219,000000,16.878,17.113,16.043,16.822,62759,0
+CTRN.US,D,20160222,000000,16.887,17.208,15.837,16.916,65293,0
+CTRN.US,D,20160223,000000,16.916,17.396,16.897,17.028,70008,0
+CTRN.US,D,20160224,000000,16.897,17.376,16.784,17.282,61334,0
+CTRN.US,D,20160225,000000,17.406,17.406,16.471,17.31,74482,0
+CTRN.US,D,20160226,000000,17.272,17.272,16.305,17.104,51543,0
+CTRN.US,D,20160229,000000,17.074,17.65,17.074,17.406,69479,0
+CTRN.US,D,20160301,000000,17.442,17.723,17.122,17.705,159050,0
+CTRN.US,D,20160302,000000,17.705,18.055,16.825,17.527,54419,0
+CTRN.US,D,20160303,000000,17.416,17.723,17.247,17.696,53735,0
+CTRN.US,D,20160304,000000,17.705,18.065,17.508,17.612,36436,0
+CTRN.US,D,20160307,000000,17.536,18.093,17.338,17.536,60901,0
+CTRN.US,D,20160308,000000,17.488,18.186,17.488,18.026,81717,0
+CTRN.US,D,20160309,000000,18.13,18.252,17.498,17.584,70092,0
+CTRN.US,D,20160310,000000,17.723,18.345,17.631,18.204,125877,0
+CTRN.US,D,20160311,000000,16.736,16.93,15.824,16.5,208376,0
+CTRN.US,D,20160314,000000,16.604,17.508,16.378,17.045,131983,0
+CTRN.US,D,20160315,000000,16.982,19.183,16.434,16.652,64871,0
+CTRN.US,D,20160316,000000,16.549,16.935,16.473,16.877,71571,0
+CTRN.US,D,20160317,000000,16.85,17.607,16.85,17.527,61412,0
+CTRN.US,D,20160318,000000,17.668,17.877,17.425,17.622,266000,0
+CTRN.US,D,20160321,000000,17.555,17.94,17,17.037,56696,0
+CTRN.US,D,20160322,000000,16.84,17.122,16.596,16.982,52193,0
+CTRN.US,D,20160323,000000,16.802,16.987,16.434,16.473,67133,0
+CTRN.US,D,20160324,000000,16.481,16.722,16.405,16.681,38256,0
+CTRN.US,D,20160328,000000,16.578,16.868,16.396,16.49,72453,0
+CTRN.US,D,20160329,000000,16.414,17.112,16.414,17.019,49264,0
+CTRN.US,D,20160330,000000,16.954,17.368,16.764,17.272,28215,0
+CTRN.US,D,20160331,000000,17.17,17.291,16.642,16.782,55628,0
+CTRN.US,D,20160401,000000,16.53,17.949,16.53,17.791,69454,0
+CTRN.US,D,20160404,000000,17.867,18.084,17.18,17.224,59675,0
+CTRN.US,D,20160405,000000,17.065,17.132,16.414,16.473,134178,0
+CTRN.US,D,20160406,000000,16.5,16.662,15.814,15.974,103473,0
+CTRN.US,D,20160407,000000,15.862,16.124,15.7,15.785,97859,0
+CTRN.US,D,20160408,000000,15.739,15.804,15.343,15.691,109387,0
+CTRN.US,D,20160411,000000,15.729,16.935,14.826,16.613,799665,0
+CTRN.US,D,20160412,000000,16.613,17.545,16.473,17.16,73177,0
+CTRN.US,D,20160413,000000,17.3,18.14,17.233,17.968,68168,0
+CTRN.US,D,20160414,000000,17.94,18.093,17.469,17.752,74783,0
+CTRN.US,D,20160415,000000,17.641,18.204,17.641,18.14,83949,0
+CTRN.US,D,20160418,000000,18.147,18.298,17.93,18.075,72463,0
+CTRN.US,D,20160419,000000,18.176,18.233,17.498,17.545,70793,0
+CTRN.US,D,20160420,000000,17.594,17.93,17.224,17.902,124309,0
+CTRN.US,D,20160421,000000,17.885,17.968,17.368,17.396,43783,0
+CTRN.US,D,20160422,000000,17.406,17.545,17.084,17.291,60143,0
+CTRN.US,D,20160425,000000,17.252,17.252,16.736,17.019,44364,0
+CTRN.US,D,20160426,000000,16.982,17.598,16.85,17.479,67909,0
+CTRN.US,D,20160427,000000,17.406,17.442,17.104,17.19,65676,0
+CTRN.US,D,20160428,000000,17.037,17.325,16.877,17.122,107667,0
+CTRN.US,D,20160429,000000,17.094,17.094,16.727,16.905,25811,0
+CTRN.US,D,20160502,000000,16.877,16.877,16.305,16.424,50552,0
+CTRN.US,D,20160503,000000,16.387,16.717,15.898,16.342,82125,0
+CTRN.US,D,20160504,000000,16.256,16.554,16.049,16.378,86915,0
+CTRN.US,D,20160505,000000,16.387,16.387,15.946,15.974,66762,0
+CTRN.US,D,20160506,000000,15.974,16.434,15.862,16.152,69952,0
+CTRN.US,D,20160509,000000,16.161,16.736,16.011,16.473,33814,0
+CTRN.US,D,20160510,000000,16.434,17.224,16.03,16.443,74859,0
+CTRN.US,D,20160511,000000,16.295,16.295,15.24,15.36,37367,0
+CTRN.US,D,20160512,000000,15.314,15.496,15.185,15.428,49979,0
+CTRN.US,D,20160513,000000,15.276,15.654,15.041,15.145,99306,0
+CTRN.US,D,20160516,000000,15.193,15.457,15.015,15.286,83661,0
+CTRN.US,D,20160517,000000,15.324,15.408,15.024,15.165,147395,0
+CTRN.US,D,20160518,000000,13.187,14.325,13.187,13.591,474043,0
+CTRN.US,D,20160519,000000,13.507,14.334,13.442,14.176,207324,0
+CTRN.US,D,20160520,000000,14.185,14.966,13.999,14.937,143558,0
+CTRN.US,D,20160523,000000,14.9,15.314,14.213,14.273,90085,0
+CTRN.US,D,20160524,000000,14.233,14.986,14.225,14.797,71146,0
+CTRN.US,D,20160525,000000,14.722,15.098,14.363,14.655,41868,0
+CTRN.US,D,20160526,000000,14.637,15.317,14.637,14.751,46174,0
+CTRN.US,D,20160527,000000,14.712,15.308,14.551,15.289,31964,0
+CTRN.US,D,20160531,000000,15.252,15.279,14.56,14.693,63695,0
+CTRN.US,D,20160601,000000,14.579,14.808,14.579,14.722,40549,0
+CTRN.US,D,20160602,000000,14.637,15.128,14.598,15.08,34885,0
+CTRN.US,D,20160603,000000,15.11,15.137,14.919,14.948,35836,0
+CTRN.US,D,20160606,000000,14.892,15.147,14.535,14.884,55635,0
+CTRN.US,D,20160607,000000,14.771,15.09,14.665,15.025,55310,0
+CTRN.US,D,20160608,000000,15.1,15.279,14.608,15.224,60681,0
+CTRN.US,D,20160609,000000,14.892,15.08,14.712,15.072,49356,0
+CTRN.US,D,20160610,000000,14.938,15.262,14.731,15.205,49863,0
+CTRN.US,D,20160613,000000,15.08,15.205,14.78,15.053,77686,0
+CTRN.US,D,20160614,000000,14.938,15.346,14.938,15.205,62602,0
+CTRN.US,D,20160615,000000,15.187,15.714,15.187,15.336,59170,0
+CTRN.US,D,20160616,000000,15.262,15.401,15.08,15.317,39127,0
+CTRN.US,D,20160617,000000,15.363,15.761,15.252,15.401,99567,0
+CTRN.US,D,20160620,000000,15.572,15.857,15.499,15.543,29576,0
+CTRN.US,D,20160621,000000,15.612,15.639,15.147,15.252,69054,0
+CTRN.US,D,20160622,000000,15.327,15.592,15.177,15.233,88607,0
+CTRN.US,D,20160623,000000,15.431,15.582,15.177,15.289,34365,0
+CTRN.US,D,20160624,000000,14.741,15.1,14.487,15.053,200379,0
+CTRN.US,D,20160627,000000,14.967,14.967,14.109,14.544,93832,0
+CTRN.US,D,20160628,000000,14.551,14.808,14.221,14.41,95312,0
+CTRN.US,D,20160629,000000,14.362,14.665,14.324,14.392,99288,0
+CTRN.US,D,20160630,000000,14.41,14.675,13.918,14.675,115621,0
+CTRN.US,D,20160701,000000,14.693,14.987,14.618,14.928,54750,0
+CTRN.US,D,20160705,000000,14.901,15.053,14.587,14.655,45972,0
+CTRN.US,D,20160706,000000,14.884,15.118,14.535,14.967,59259,0
+CTRN.US,D,20160707,000000,14.987,15.053,14.874,14.977,42643,0
+CTRN.US,D,20160708,000000,15.177,15.704,15.1,15.612,69092,0
+CTRN.US,D,20160711,000000,15.621,16.139,15.553,16.102,107640,0
+CTRN.US,D,20160712,000000,16.478,16.904,16.074,16.302,38955,0
+CTRN.US,D,20160713,000000,16.348,16.904,15.951,16.385,70681,0
+CTRN.US,D,20160714,000000,16.431,16.431,15.704,15.761,48827,0
+CTRN.US,D,20160715,000000,15.893,16.064,15.499,15.923,27150,0
+CTRN.US,D,20160718,000000,15.942,16.273,15.942,16.204,39394,0
+CTRN.US,D,20160719,000000,16.233,16.537,16.214,16.243,41096,0
+CTRN.US,D,20160720,000000,16.322,16.547,16.176,16.45,37502,0
+CTRN.US,D,20160721,000000,16.403,16.403,15.799,15.799,44435,0
+CTRN.US,D,20160722,000000,15.675,15.675,15.421,15.563,130714,0
+CTRN.US,D,20160725,000000,15.572,15.719,15.534,15.582,154115,0
+CTRN.US,D,20160726,000000,15.695,16.421,15.553,16.403,161705,0
+CTRN.US,D,20160727,000000,16.488,16.706,16.13,16.292,24822,0
+CTRN.US,D,20160728,000000,16.233,16.233,15.48,15.884,23897,0
+CTRN.US,D,20160729,000000,15.837,15.979,15.602,15.761,38473,0
+CTRN.US,D,20160801,000000,15.893,16.045,15.714,16.017,30161,0
+CTRN.US,D,20160802,000000,15.913,15.913,14.588,15.675,67512,0
+CTRN.US,D,20160803,000000,15.639,15.819,15.298,15.761,33854,0
+CTRN.US,D,20160804,000000,15.182,16.007,15.182,15.961,28531,0
+CTRN.US,D,20160805,000000,16.007,16.885,16.007,16.715,107170,0
+CTRN.US,D,20160808,000000,16.385,16.706,16.017,16.518,40499,0
+CTRN.US,D,20160809,000000,16.45,16.45,15.733,15.781,55739,0
+CTRN.US,D,20160810,000000,15.781,16.017,15.629,15.649,50724,0
+CTRN.US,D,20160811,000000,15.961,16.66,15.819,16.602,61692,0
+CTRN.US,D,20160812,000000,16.63,16.773,16.196,16.586,41039,0
+CTRN.US,D,20160815,000000,16.65,16.982,16.566,16.924,25847,0
+CTRN.US,D,20160816,000000,16.801,16.914,16.595,16.773,55903,0
+CTRN.US,D,20160817,000000,17.471,19.815,17.471,18.691,363022,0
+CTRN.US,D,20160818,000000,18.786,18.804,18.595,18.729,129680,0
+CTRN.US,D,20160819,000000,18.739,19.226,18.426,18.615,129730,0
+CTRN.US,D,20160822,000000,18.522,18.576,18.18,18.397,49916,0
+CTRN.US,D,20160823,000000,18.522,18.898,18.416,18.796,51772,0
+CTRN.US,D,20160824,000000,18.681,18.786,18.161,18.331,60035,0
+CTRN.US,D,20160825,000000,18.088,18.851,16.385,18.605,54248,0
+CTRN.US,D,20160826,000000,18.777,18.909,18.435,18.749,50592,0
+CTRN.US,D,20160829,000000,18.749,18.926,18.284,18.871,42674,0
+CTRN.US,D,20160830,000000,18.815,18.976,18.387,18.397,35189,0
+CTRN.US,D,20160831,000000,18.485,18.768,18.445,18.531,35278,0
+CTRN.US,D,20160901,000000,18.475,18.759,18.232,18.566,75123,0
+CTRN.US,D,20160902,000000,18.475,18.805,18.379,18.805,21955,0
+CTRN.US,D,20160906,000000,18.739,18.739,18.086,18.159,40689,0
+CTRN.US,D,20160907,000000,18.302,18.502,18.198,18.455,39809,0
+CTRN.US,D,20160908,000000,18.339,18.387,18.009,18.331,65049,0
+CTRN.US,D,20160909,000000,18.208,18.349,18.028,18.038,44574,0
+CTRN.US,D,20160912,000000,17.989,18.455,17.941,18.405,56100,0
+CTRN.US,D,20160913,000000,18.397,18.465,17.979,18.387,62626,0
+CTRN.US,D,20160914,000000,18.405,18.956,18.198,18.862,61404,0
+CTRN.US,D,20160915,000000,18.719,19.364,18.662,19.136,132705,0
+CTRN.US,D,20160916,000000,19.146,19.429,18.768,19.014,139178,0
+CTRN.US,D,20160919,000000,18.985,19.448,18.671,18.843,55253,0
+CTRN.US,D,20160920,000000,18.815,19.034,18.625,18.711,37228,0
+CTRN.US,D,20160921,000000,18.805,18.956,18.644,18.889,18171,0
+CTRN.US,D,20160922,000000,18.909,18.956,18.711,18.777,104976,0
+CTRN.US,D,20160923,000000,18.843,18.956,18.719,18.719,23280,0
+CTRN.US,D,20160926,000000,18.729,19.004,18.397,18.739,28865,0
+CTRN.US,D,20160927,000000,18.512,18.918,18.495,18.615,30613,0
+CTRN.US,D,20160928,000000,18.595,18.701,18.556,18.644,21804,0
+CTRN.US,D,20160929,000000,18.671,18.852,18.531,18.576,29146,0
+CTRN.US,D,20160930,000000,18.662,19.328,18.485,18.88,93340,0
+CTRN.US,D,20161003,000000,18.926,19.913,18.824,19.526,77497,0
+CTRN.US,D,20161004,000000,19.677,19.677,18.566,18.653,31560,0
+CTRN.US,D,20161005,000000,18.625,18.833,18.561,18.585,54614,0
+CTRN.US,D,20161006,000000,18.671,18.681,18.265,18.455,36372,0
+CTRN.US,D,20161007,000000,18.485,18.711,18.255,18.585,71492,0
+CTRN.US,D,20161010,000000,18.653,18.824,18.585,18.662,19250,0
+CTRN.US,D,20161011,000000,18.635,18.635,18.331,18.405,34671,0
+CTRN.US,D,20161012,000000,18.405,19.089,18.405,18.966,46449,0
+CTRN.US,D,20161013,000000,18.749,19.014,18.595,18.956,49211,0
+CTRN.US,D,20161014,000000,18.966,19.146,18.956,19.127,68276,0
+CTRN.US,D,20161017,000000,18.995,19.269,18.797,18.956,35814,0
+CTRN.US,D,20161018,000000,19.004,19.08,18.782,18.966,33925,0
+CTRN.US,D,20161019,000000,19.024,19.289,18.889,19.118,33577,0
+CTRN.US,D,20161020,000000,19.044,19.174,18.816,19.014,34349,0
+CTRN.US,D,20161021,000000,18.824,19.155,18.644,19.034,97660,0
+CTRN.US,D,20161024,000000,19.034,19.402,19.034,19.155,22924,0
+CTRN.US,D,20161025,000000,19.062,19.118,18.701,18.797,28573,0
+CTRN.US,D,20161026,000000,18.805,18.936,18.595,18.691,46577,0
+CTRN.US,D,20161027,000000,18.719,18.805,18.387,18.691,58408,0
+CTRN.US,D,20161028,000000,18.701,18.759,18.445,18.615,50907,0
+CTRN.US,D,20161031,000000,18.625,18.88,18.397,18.824,54423,0
+CTRN.US,D,20161101,000000,18.691,18.773,17.912,18.132,55623,0
+CTRN.US,D,20161102,000000,18.141,18.415,18.067,18.246,26021,0
+CTRN.US,D,20161103,000000,18.132,18.502,18.132,18.237,49979,0
+CTRN.US,D,20161104,000000,18.369,18.749,18.057,18.475,99379,0
+CTRN.US,D,20161107,000000,18.871,18.871,18.475,18.495,71692,0
+CTRN.US,D,20161108,000000,18.531,18.768,18.132,18.566,110532,0
+CTRN.US,D,20161109,000000,18.302,19.089,17.999,18.976,180900,0
+CTRN.US,D,20161110,000000,19.249,20.493,19.221,20.454,85497,0
+CTRN.US,D,20161111,000000,20.624,21.078,19.961,20.728,138645,0
+CTRN.US,D,20161114,000000,20.948,21.544,20.605,20.711,102607,0
+CTRN.US,D,20161115,000000,20.605,20.654,20.096,20.311,105338,0
+CTRN.US,D,20161116,000000,20.406,20.416,19.923,20.132,256218,0
+CTRN.US,D,20161117,000000,20.132,20.682,20.038,20.463,144321,0
+CTRN.US,D,20161118,000000,20.388,20.786,19.81,20.189,146216,0
+CTRN.US,D,20161121,000000,20.294,20.294,19.771,19.8,153328,0
+CTRN.US,D,20161122,000000,18.909,19.412,17.486,18.15,261022,0
+CTRN.US,D,20161123,000000,18.057,18.465,17.878,18.095,176282,0
+CTRN.US,D,20161125,000000,18.15,18.15,17.722,17.771,66368,0
+CTRN.US,D,20161128,000000,17.722,17.858,17.038,17.114,190035,0
+CTRN.US,D,20161129,000000,17.201,17.251,16.773,16.876,153422,0
+CTRN.US,D,20161130,000000,16.81,16.925,16.154,16.506,203414,0
+CTRN.US,D,20161201,000000,16.438,16.905,16.438,16.705,85626,0
+CTRN.US,D,20161202,000000,16.801,16.963,16.639,16.935,63276,0
+CTRN.US,D,20161205,000000,17.057,17.581,17.057,17.562,98553,0
+CTRN.US,D,20161206,000000,17.475,18.237,17.391,18.057,91252,0
+CTRN.US,D,20161207,000000,18.122,18.35,17.8,18.047,62974,0
+CTRN.US,D,20161208,000000,18.169,18.708,18.047,18.34,119447,0
+CTRN.US,D,20161209,000000,18.406,18.721,18.247,18.627,129315,0
+CTRN.US,D,20161212,000000,18.558,18.779,18.388,18.466,72425,0
+CTRN.US,D,20161213,000000,18.476,18.646,18.208,18.256,50538,0
+CTRN.US,D,20161214,000000,18.208,18.208,17.703,17.722,42193,0
+CTRN.US,D,20161215,000000,17.8,18.217,17.732,18.086,74044,0
+CTRN.US,D,20161216,000000,18.067,18.587,18.067,18.179,110434,0
+CTRN.US,D,20161219,000000,18.256,18.513,18.132,18.323,51109,0
+CTRN.US,D,20161220,000000,18.436,18.845,18.34,18.673,40662,0
+CTRN.US,D,20161221,000000,18.436,18.558,18.159,18.179,53516,0
+CTRN.US,D,20161222,000000,18.105,18.105,17.144,17.438,100809,0
+CTRN.US,D,20161223,000000,17.494,17.666,17.363,17.648,34765,0
+CTRN.US,D,20161227,000000,17.421,18.038,17.421,17.703,37225,0
+CTRN.US,D,20161228,000000,17.771,17.848,17.571,17.628,67558,0
+CTRN.US,D,20161229,000000,17.591,17.894,17.475,17.79,48224,0
+CTRN.US,D,20161230,000000,17.93,18.132,17.761,17.912,74991,0
+CTRN.US,D,20170103,000000,17.97,18.397,17.902,18.323,76194,0
+CTRN.US,D,20170104,000000,18.446,18.845,18.388,18.542,89612,0
+CTRN.US,D,20170105,000000,18.35,18.35,17.028,17.038,54888,0
+CTRN.US,D,20170106,000000,17.192,17.192,16.669,17.038,111915,0
+CTRN.US,D,20170109,000000,16.945,16.954,16.259,16.409,64982,0
+CTRN.US,D,20170110,000000,16.309,16.925,16.259,16.915,176384,0
+CTRN.US,D,20170111,000000,17.011,17.266,16.858,17.192,87695,0
+CTRN.US,D,20170112,000000,17.038,17.219,16.697,16.791,66491,0
+CTRN.US,D,20170113,000000,16.905,17.011,16.697,16.935,29595,0
+CTRN.US,D,20170117,000000,16.885,17.219,16.669,16.679,58525,0
+CTRN.US,D,20170118,000000,16.705,16.705,16.163,16.279,76876,0
+CTRN.US,D,20170119,000000,16.373,16.54,15.822,15.964,61964,0
+CTRN.US,D,20170120,000000,15.917,16.468,15.917,16.059,38340,0
+CTRN.US,D,20170123,000000,16.069,16.092,15.812,15.851,59201,0
+CTRN.US,D,20170124,000000,15.936,16.23,15.754,16.135,39584,0
+CTRN.US,D,20170125,000000,16.409,16.409,16.116,16.373,53713,0
+CTRN.US,D,20170126,000000,16.319,16.391,15.964,16.064,27099,0
+CTRN.US,D,20170127,000000,16.031,16.031,15.509,15.555,41405,0
+CTRN.US,D,20170130,000000,15.442,15.5,15.156,15.383,117863,0
+CTRN.US,D,20170131,000000,15.176,15.383,15.109,15.223,155183,0
+CTRN.US,D,20170201,000000,15.262,15.402,15.118,15.279,115542,0
+CTRN.US,D,20170202,000000,15.308,15.308,15.118,15.166,80201,0
+CTRN.US,D,20170203,000000,15.242,15.5,15.137,15.355,45523,0
+CTRN.US,D,20170206,000000,15.176,15.262,15.071,15.118,72772,0
+CTRN.US,D,20170207,000000,15.204,15.289,14.995,15.289,94187,0
+CTRN.US,D,20170208,000000,15.252,16.391,15.242,16.269,128202,0
+CTRN.US,D,20170209,000000,16.249,16.782,16.249,16.679,61722,0
+CTRN.US,D,20170210,000000,16.858,16.905,16.448,16.724,50506,0
+CTRN.US,D,20170213,000000,16.839,17.219,16.536,17.144,85262,0
+CTRN.US,D,20170214,000000,17.02,17.43,16.885,17.43,88260,0
+CTRN.US,D,20170215,000000,17.276,17.581,17.119,17.401,90862,0
+CTRN.US,D,20170216,000000,17.421,17.421,16.895,17.21,55122,0
+CTRN.US,D,20170217,000000,17.228,17.304,16.791,17.038,81434,0
+CTRN.US,D,20170221,000000,17.182,17.182,16.81,16.993,92864,0
+CTRN.US,D,20170222,000000,16.963,17.182,16.734,16.876,24843,0
+CTRN.US,D,20170223,000000,16.885,17.286,16.373,16.468,70951,0
+CTRN.US,D,20170224,000000,16.373,17.049,16.144,16.496,66755,0
+CTRN.US,D,20170227,000000,16.536,16.611,16.318,16.328,152210,0
+CTRN.US,D,20170228,000000,16.355,16.438,15.839,15.905,93086,0
+CTRN.US,D,20170301,000000,16.02,16.02,15.724,15.839,123311,0
+CTRN.US,D,20170302,000000,15.839,16.418,15.81,16.124,139569,0
+CTRN.US,D,20170303,000000,16.096,16.229,15.743,15.925,50886,0
+CTRN.US,D,20170306,000000,15.839,15.953,15.675,15.877,36913,0
+CTRN.US,D,20170307,000000,15.542,15.915,15.538,15.724,56947,0
+CTRN.US,D,20170308,000000,15.761,16.355,15.638,16.328,46805,0
+CTRN.US,D,20170309,000000,16.318,16.4,15.829,15.905,111787,0
+CTRN.US,D,20170310,000000,17.347,18.787,16.476,17.985,383778,0
+CTRN.US,D,20170313,000000,17.935,18.278,17.815,17.935,136278,0
+CTRN.US,D,20170314,000000,17.805,18.063,17.642,17.785,101606,0
+CTRN.US,D,20170315,000000,17.889,18.021,17.537,17.727,54407,0
+CTRN.US,D,20170316,000000,17.524,17.889,17.498,17.698,82578,0
+CTRN.US,D,20170317,000000,17.747,17.935,17.537,17.785,250236,0
+CTRN.US,D,20170320,000000,17.835,18.034,17.737,17.995,53040,0
+CTRN.US,D,20170321,000000,18.138,18.138,17.508,17.565,59026,0
+CTRN.US,D,20170322,000000,17.442,17.575,17.231,17.518,43842,0
+CTRN.US,D,20170323,000000,17.442,17.537,16.458,16.536,147582,0
+CTRN.US,D,20170324,000000,16.545,16.715,16.298,16.4,130636,0
+CTRN.US,D,20170327,000000,16.172,16.774,16.172,16.355,72397,0
+CTRN.US,D,20170328,000000,16.268,16.418,16.078,16.365,47936,0
+CTRN.US,D,20170329,000000,16.318,16.62,16.2,16.238,72110,0
+CTRN.US,D,20170330,000000,16.238,16.516,16.238,16.468,46190,0
+CTRN.US,D,20170331,000000,16.418,16.63,16.209,16.219,38787,0
+CTRN.US,D,20170403,000000,16.248,16.248,15.753,15.761,58600,0
+CTRN.US,D,20170404,000000,15.877,15.877,15.268,15.37,81930,0
+CTRN.US,D,20170405,000000,15.506,15.638,15.181,15.275,85948,0
+CTRN.US,D,20170406,000000,15.36,16.144,15.285,16.115,48717,0
+CTRN.US,D,20170407,000000,15.8,16.134,15.8,15.877,88759,0
+CTRN.US,D,20170410,000000,16.124,16.947,15.753,15.791,211718,0
+CTRN.US,D,20170411,000000,15.829,17.508,14.828,17.404,160835,0
+CTRN.US,D,20170412,000000,17.366,17.366,16.84,16.975,64123,0
+CTRN.US,D,20170413,000000,16.927,17.067,16.574,16.782,74477,0
+CTRN.US,D,20170417,000000,16.917,17.126,16.774,17.098,69220,0
+CTRN.US,D,20170418,000000,16.965,17.565,16.965,17.537,65585,0
+CTRN.US,D,20170419,000000,17.488,17.488,16.82,16.887,66451,0
+CTRN.US,D,20170420,000000,16.937,17.419,16.937,17.03,91561,0
+CTRN.US,D,20170421,000000,17.136,17.175,16.965,16.985,121573,0
+CTRN.US,D,20170424,000000,17.175,17.661,17.03,17.537,133584,0
+CTRN.US,D,20170425,000000,17.661,18.128,17.45,17.488,127606,0
+CTRN.US,D,20170426,000000,17.595,18.295,17.595,18.165,121410,0
+CTRN.US,D,20170427,000000,18.253,18.395,16.897,18.223,57656,0
+CTRN.US,D,20170428,000000,18.128,18.128,17.488,17.925,149790,0
+CTRN.US,D,20170501,000000,18.044,18.337,17.678,17.756,112078,0
+CTRN.US,D,20170502,000000,17.815,18.101,17.815,17.945,55384,0
+CTRN.US,D,20170503,000000,17.955,18.385,17.785,17.863,48073,0
+CTRN.US,D,20170504,000000,17.863,18.146,17.727,18.005,39901,0
+CTRN.US,D,20170505,000000,18.101,18.53,17.975,18.483,44629,0
+CTRN.US,D,20170508,000000,18.556,18.911,18.195,18.33,51477,0
+CTRN.US,D,20170509,000000,18.377,18.834,18.357,18.423,120308,0
+CTRN.US,D,20170510,000000,18.377,18.701,18.253,18.463,153055,0
+CTRN.US,D,20170511,000000,18.223,18.347,17.632,18.118,80717,0
+CTRN.US,D,20170512,000000,17.955,17.955,17.533,17.717,60526,0
+CTRN.US,D,20170515,000000,17.756,17.965,17.442,17.528,47096,0
+CTRN.US,D,20170516,000000,17.546,17.546,16.545,17.059,87572,0
+CTRN.US,D,20170517,000000,17.049,18.381,16.611,16.66,139518,0
+CTRN.US,D,20170518,000000,16.735,17.064,16.62,16.84,80217,0
+CTRN.US,D,20170519,000000,16.947,16.947,16.62,16.782,114374,0
+CTRN.US,D,20170522,000000,16.601,17.556,16.584,17.424,116245,0
+CTRN.US,D,20170523,000000,17.374,17.642,17.165,17.603,119542,0
+CTRN.US,D,20170524,000000,17.45,17.955,17.45,17.776,137516,0
+CTRN.US,D,20170525,000000,17.956,18.111,17.756,17.805,142183,0
+CTRN.US,D,20170526,000000,17.89,17.89,17.517,17.678,55092,0
+CTRN.US,D,20170530,000000,17.67,17.678,17.247,17.459,68510,0
+CTRN.US,D,20170531,000000,17.478,17.564,17.01,17.487,87961,0
+CTRN.US,D,20170601,000000,17.487,18.111,17.267,17.872,206987,0
+CTRN.US,D,20170602,000000,17.835,17.966,17.574,17.651,143688,0
+CTRN.US,D,20170605,000000,17.678,18.55,17.67,18.416,104839,0
+CTRN.US,D,20170606,000000,18.245,18.331,17.825,18.206,76823,0
+CTRN.US,D,20170607,000000,18.235,18.743,18.064,18.666,125331,0
+CTRN.US,D,20170608,000000,18.811,19.55,18.466,19.136,115348,0
+CTRN.US,D,20170609,000000,19.126,19.798,18.868,19.711,111100,0
+CTRN.US,D,20170612,000000,19.711,20.63,19.711,20.093,127572,0
+CTRN.US,D,20170613,000000,20.2,20.2,19.749,19.788,112592,0
+CTRN.US,D,20170614,000000,19.864,19.932,19.48,19.864,209407,0
+CTRN.US,D,20170615,000000,19.73,20.008,18.854,19.807,103546,0
+CTRN.US,D,20170616,000000,19.55,19.711,19.357,19.461,171498,0
+CTRN.US,D,20170619,000000,19.653,19.825,19.133,19.73,127950,0
+CTRN.US,D,20170620,000000,19.643,19.663,19.31,19.404,92439,0
+CTRN.US,D,20170621,000000,19.376,19.376,19.079,19.165,125797,0
+CTRN.US,D,20170622,000000,19.155,19.357,18.743,19.117,134629,0
+CTRN.US,D,20170623,000000,19.06,19.683,18.973,19.624,178338,0
+CTRN.US,D,20170626,000000,19.605,19.96,19.51,19.55,117702,0
+CTRN.US,D,20170627,000000,19.559,19.97,19.461,19.854,108675,0
+CTRN.US,D,20170628,000000,19.893,20.547,19.893,20.458,78876,0
+CTRN.US,D,20170629,000000,20.555,20.871,20.296,20.659,123607,0
+CTRN.US,D,20170630,000000,20.735,20.947,20.313,20.332,138607,0
+CTRN.US,D,20170703,000000,20.352,20.765,20.352,20.679,71173,0
+CTRN.US,D,20170705,000000,20.679,20.755,20.322,20.429,78719,0
+CTRN.US,D,20170706,000000,20.248,20.372,19.807,19.884,162924,0
+CTRN.US,D,20170707,000000,19.912,20.123,19.73,19.759,154794,0
+CTRN.US,D,20170710,000000,19.816,20.41,19.06,19.098,152601,0
+CTRN.US,D,20170711,000000,19.165,19.922,18.55,19.692,180405,0
+CTRN.US,D,20170712,000000,19.769,20.123,19.615,19.778,147396,0
+CTRN.US,D,20170713,000000,19.683,20.419,19.451,20.283,111693,0
+CTRN.US,D,20170714,000000,20.342,20.572,20.037,20.401,108495,0
+CTRN.US,D,20170717,000000,20.322,20.765,20.064,20.468,160189,0
+CTRN.US,D,20170718,000000,20.362,20.659,19.994,20.468,113865,0
+CTRN.US,D,20170719,000000,20.555,20.841,20.322,20.726,95510,0
+CTRN.US,D,20170720,000000,20.841,20.937,20.488,20.813,93354,0
+CTRN.US,D,20170721,000000,20.919,21.07,20.62,21.034,83195,0
+CTRN.US,D,20170724,000000,20.966,21.034,20.278,20.322,145215,0
+CTRN.US,D,20170725,000000,20.41,21.272,20.41,21.051,148140,0
+CTRN.US,D,20170726,000000,21.149,21.149,20.659,20.726,165955,0
+CTRN.US,D,20170727,000000,20.795,21.263,20.688,21.08,122180,0
+CTRN.US,D,20170728,000000,20.985,21.638,20.985,21.522,378483,0
+CTRN.US,D,20170731,000000,21.685,21.685,21.07,21.226,143705,0
+CTRN.US,D,20170801,000000,21.31,21.32,20.745,21.005,325088,0
+CTRN.US,D,20170802,000000,20.995,21.005,20.313,20.362,150720,0
+CTRN.US,D,20170803,000000,20.332,20.372,19.912,19.922,90017,0
+CTRN.US,D,20170804,000000,19.989,20.123,19.73,19.874,294318,0
+CTRN.US,D,20170807,000000,19.989,20.209,19.788,19.95,173655,0
+CTRN.US,D,20170808,000000,19.854,20.602,19.836,20.172,205417,0
+CTRN.US,D,20170809,000000,20.093,20.582,19.586,19.97,83654,0
+CTRN.US,D,20170810,000000,19.798,19.874,19.381,19.74,87401,0
+CTRN.US,D,20170811,000000,19.749,19.884,19.591,19.721,137458,0
+CTRN.US,D,20170814,000000,19.74,19.989,19.48,19.653,88865,0
+CTRN.US,D,20170815,000000,19.577,19.577,18.225,18.34,217932,0
+CTRN.US,D,20170816,000000,19.155,19.902,18.811,18.963,410049,0
+CTRN.US,D,20170817,000000,18.82,18.868,16.703,16.759,413294,0
+CTRN.US,D,20170818,000000,16.711,17.247,16.711,17.028,219369,0
+CTRN.US,D,20170821,000000,16.883,17.277,16.703,17,156020,0
+CTRN.US,D,20170822,000000,17.123,17.345,17.075,17.105,82883,0
+CTRN.US,D,20170823,000000,17.075,17.143,16.846,16.864,102418,0
+CTRN.US,D,20170824,000000,16.981,17.536,16.873,17.354,127425,0
+CTRN.US,D,20170825,000000,17.392,17.719,17.295,17.402,54939,0
+CTRN.US,D,20170828,000000,17.373,17.556,17.2,17.345,85186,0
+CTRN.US,D,20170829,000000,17.209,17.518,17.074,17.412,109038,0
+CTRN.US,D,20170830,000000,17.335,17.449,16.941,16.969,102396,0
+CTRN.US,D,20170831,000000,17.074,17.518,16.989,17.449,113618,0
+CTRN.US,D,20170901,000000,17.382,17.69,17.295,17.537,89783,0
+CTRN.US,D,20170905,000000,17.354,17.595,17.094,17.152,92738,0
+CTRN.US,D,20170906,000000,17.277,17.479,17.122,17.382,80630,0
+CTRN.US,D,20170907,000000,17.479,17.623,17.364,17.603,65743,0
+CTRN.US,D,20170908,000000,17.613,17.642,17.2,17.335,70466,0
+CTRN.US,D,20170911,000000,17.382,18.086,17.382,17.949,100968,0
+CTRN.US,D,20170912,000000,18.067,18.259,17.979,17.999,71498,0
+CTRN.US,D,20170913,000000,18.095,18.496,18.077,18.2,96966,0
+CTRN.US,D,20170914,000000,18.043,18.336,18.028,18.269,50832,0
+CTRN.US,D,20170915,000000,18.316,18.375,18.069,18.259,127950,0
+CTRN.US,D,20170918,000000,18.279,18.383,18.038,18.306,120665,0
+CTRN.US,D,20170919,000000,18.316,18.431,18.009,18.229,94267,0
+CTRN.US,D,20170920,000000,18.229,18.399,17.959,18.057,172846,0
+CTRN.US,D,20170921,000000,18.152,18.2,17.901,17.939,68665,0
+CTRN.US,D,20170922,000000,17.758,18.491,17.758,18.316,166705,0
+CTRN.US,D,20170925,000000,18.336,18.759,18.086,18.134,112480,0
+CTRN.US,D,20170926,000000,18.229,18.5,18.009,18.431,133731,0
+CTRN.US,D,20170927,000000,18.441,19.279,18.345,19.269,130469,0
+CTRN.US,D,20170928,000000,19.172,19.48,18.571,19.153,66580,0
+CTRN.US,D,20170929,000000,19.289,19.403,19,19.124,65047,0
+CTRN.US,D,20171002,000000,19.182,19.394,18.801,19.365,67358,0
+CTRN.US,D,20171003,000000,19.356,19.644,19.01,19.567,86879,0
+CTRN.US,D,20171004,000000,19.586,19.846,19.351,19.55,58933,0
+CTRN.US,D,20171005,000000,19.559,19.817,19.375,19.731,44444,0
+CTRN.US,D,20171006,000000,19.559,19.866,19.559,19.76,54507,0
+CTRN.US,D,20171009,000000,19.866,19.866,19.264,19.413,48054,0
+CTRN.US,D,20171010,000000,19.55,19.789,19.259,19.741,364998,0
+CTRN.US,D,20171011,000000,19.702,19.885,19.615,19.799,92872,0
+CTRN.US,D,20171012,000000,19.789,19.789,19.02,19.049,95240,0
+CTRN.US,D,20171013,000000,19.239,19.605,18.87,19.394,167969,0
+CTRN.US,D,20171016,000000,19.338,19.49,18.98,19.375,103234,0
+CTRN.US,D,20171017,000000,19.269,19.952,19.249,19.741,91117,0
+CTRN.US,D,20171018,000000,19.866,20.303,19.605,19.952,86149,0
+CTRN.US,D,20171019,000000,19.789,20.317,19.664,20.146,80755,0
+CTRN.US,D,20171020,000000,20.405,20.771,20.376,20.512,56354,0
+CTRN.US,D,20171023,000000,20.453,20.934,19.586,20.703,95705,0
+CTRN.US,D,20171024,000000,20.837,21.251,20.703,20.934,62986,0
+CTRN.US,D,20171025,000000,20.934,21.242,20.559,20.973,43374,0
+CTRN.US,D,20171026,000000,20.982,21.328,20.953,21.206,56950,0
+CTRN.US,D,20171027,000000,21.186,21.328,20.674,21.136,69835,0
+CTRN.US,D,20171030,000000,20.64,20.973,20.386,20.674,47527,0
+CTRN.US,D,20171031,000000,20.655,21.156,20.386,20.944,108562,0
+CTRN.US,D,20171101,000000,20.973,20.973,20.307,20.8,151864,0
+CTRN.US,D,20171102,000000,20.791,21.271,19.943,20.992,65835,0
+CTRN.US,D,20171103,000000,21.002,21.048,20.376,20.433,58045,0
+CTRN.US,D,20171106,000000,20.472,20.963,20.261,20.606,46777,0
+CTRN.US,D,20171107,000000,20.567,20.992,20.231,20.231,32577,0
+CTRN.US,D,20171108,000000,20.136,20.193,19.605,20.136,51683,0
+CTRN.US,D,20171109,000000,20.126,20.8,19.669,20.443,66630,0
+CTRN.US,D,20171110,000000,20.433,20.982,20.414,20.577,44029,0
+CTRN.US,D,20171113,000000,20.567,20.63,19.904,20.077,68470,0
+CTRN.US,D,20171114,000000,20.049,20.29,19.284,20.116,64309,0
+CTRN.US,D,20171115,000000,20.01,20.414,19.47,20.106,39852,0
+CTRN.US,D,20171116,000000,20.193,20.703,20.001,20.433,100208,0
+CTRN.US,D,20171117,000000,20.551,21.29,20.077,20.847,175554,0
+CTRN.US,D,20171120,000000,20.857,21.464,20.522,21.186,154861,0
+CTRN.US,D,20171121,000000,25.265,25.265,22.811,23.31,248632,0
+CTRN.US,D,20171122,000000,23.282,24.208,23.109,23.861,158084,0
+CTRN.US,D,20171124,000000,24.013,24.938,23.005,24.062,151132,0
+CTRN.US,D,20171127,000000,23.821,25.028,23.821,24.931,379196,0
+CTRN.US,D,20171128,000000,24.951,25.467,24.352,24.854,275332,0
+CTRN.US,D,20171129,000000,24.854,25.686,24.255,24.556,339707,0
+CTRN.US,D,20171130,000000,24.556,25.489,24.556,24.903,342569,0
+CTRN.US,D,20171201,000000,24.893,24.951,23.86,24.556,267695,0
+CTRN.US,D,20171204,000000,24.844,25.375,24.536,24.68,169338,0
+CTRN.US,D,20171205,000000,24.728,24.864,24.188,24.68,184655,0
+CTRN.US,D,20171206,000000,24.737,25.489,24.496,24.826,235924,0
+CTRN.US,D,20171207,000000,24.931,25.887,24.931,25.77,468997,0
+CTRN.US,D,20171208,000000,25.849,26.891,25.626,26.795,209416,0
+CTRN.US,D,20171211,000000,26.911,26.911,25.955,26.109,176579,0
+CTRN.US,D,20171212,000000,26.157,26.438,25.489,25.549,103086,0
+CTRN.US,D,20171213,000000,25.549,26.157,25.114,25.887,162135,0
+CTRN.US,D,20171214,000000,26.081,26.147,25.385,25.79,156954,0
+CTRN.US,D,20171215,000000,25.81,26.312,25.579,26.109,349349,0
+CTRN.US,D,20171218,000000,26.408,27.151,26.408,26.573,202058,0
+CTRN.US,D,20171219,000000,26.582,26.766,26.137,26.265,119588,0
+CTRN.US,D,20171220,000000,26.399,26.506,26.051,26.408,246330,0
+CTRN.US,D,20171221,000000,26.526,26.815,26.157,26.265,84112,0
+CTRN.US,D,20171222,000000,26.245,26.245,25.732,26.137,97859,0
+CTRN.US,D,20171226,000000,26.127,26.596,26.061,26.283,85548,0
+CTRN.US,D,20171227,000000,26.312,26.312,25.867,26.127,77616,0
+CTRN.US,D,20171228,000000,26.071,26.071,25.385,25.599,67023,0
+CTRN.US,D,20171229,000000,25.626,25.849,25.328,25.549,109310,0
+CTRN.US,D,20180102,000000,25.761,26.389,25.366,25.559,65205,0
+CTRN.US,D,20180103,000000,25.599,25.616,25.173,25.616,116715,0
+CTRN.US,D,20180104,000000,25.636,25.676,24.496,25.278,141541,0
+CTRN.US,D,20180105,000000,25.347,25.559,24.816,25.133,67069,0
+CTRN.US,D,20180108,000000,25.202,25.472,24.854,25.212,70783,0
+CTRN.US,D,20180109,000000,24.903,24.903,23.222,24.487,209537,0
+CTRN.US,D,20180110,000000,24.467,24.633,23.821,24.411,101992,0
+CTRN.US,D,20180111,000000,24.566,24.864,24.14,24.689,165533,0
+CTRN.US,D,20180112,000000,24.816,25.1,24.11,24.178,133776,0
+CTRN.US,D,20180116,000000,24.198,24.604,23.435,23.494,97089,0
+CTRN.US,D,20180117,000000,23.666,24.13,23.656,23.84,94332,0
+CTRN.US,D,20180118,000000,23.85,23.85,23.288,23.308,65897,0
+CTRN.US,D,20180119,000000,23.338,23.965,23.338,23.763,89444,0
+CTRN.US,D,20180122,000000,23.754,24.087,23.513,23.83,91578,0
+CTRN.US,D,20180123,000000,23.735,24.733,23.504,23.695,51057,0
+CTRN.US,D,20180124,000000,23.686,23.955,23.232,23.484,52818,0
+CTRN.US,D,20180125,000000,23.597,23.597,23.096,23.366,58481,0
+CTRN.US,D,20180126,000000,23.338,23.464,23.001,23.338,53093,0
+CTRN.US,D,20180129,000000,23.376,23.811,23.019,23.454,92379,0
+CTRN.US,D,20180130,000000,23.28,23.435,23.086,23.155,78114,0
+CTRN.US,D,20180131,000000,23.193,23.323,22.488,22.703,102732,0
+CTRN.US,D,20180201,000000,22.46,23.078,22.294,22.713,139077,0
+CTRN.US,D,20180202,000000,22.525,22.525,21.697,21.821,113789,0
+CTRN.US,D,20180205,000000,21.697,22.11,20.731,20.866,119473,0
+CTRN.US,D,20180206,000000,20.384,21.465,20.324,20.915,196988,0
+CTRN.US,D,20180207,000000,20.905,21.9,20.654,21.63,94279,0
+CTRN.US,D,20180208,000000,21.707,21.871,21.225,21.436,119594,0
+CTRN.US,D,20180209,000000,21.687,22.535,21.503,22.353,177428,0
+CTRN.US,D,20180212,000000,22.403,22.403,21.801,22.16,112892,0
+CTRN.US,D,20180213,000000,22.14,22.145,21.166,21.359,108865,0
+CTRN.US,D,20180214,000000,21.116,22.333,21.116,22.219,100725,0
+CTRN.US,D,20180215,000000,22.304,22.304,21.234,22.054,309979,0
+CTRN.US,D,20180216,000000,21.909,22.451,21.551,21.909,102673,0
+CTRN.US,D,20180220,000000,21.659,22.323,20.77,20.915,65876,0
+CTRN.US,D,20180221,000000,20.905,21.678,20.905,20.973,55679,0
+CTRN.US,D,20180222,000000,20.973,21.645,20.925,21.339,45978,0
+CTRN.US,D,20180223,000000,21.513,21.561,21.048,21.465,42065,0
+CTRN.US,D,20180226,000000,21.62,22.054,21.551,21.745,93621,0
+CTRN.US,D,20180227,000000,21.909,22.275,21.571,21.763,115281,0
+CTRN.US,D,20180228,000000,21.909,22.12,21.349,21.397,91206,0
+CTRN.US,D,20180301,000000,21.339,21.61,21.176,21.416,102305,0
+CTRN.US,D,20180302,000000,21.206,22.219,21.206,21.782,51577,0
+CTRN.US,D,20180305,000000,21.687,21.717,20.804,20.951,121460,0
+CTRN.US,D,20180306,000000,21.009,21.737,20.814,21.649,68578,0
+CTRN.US,D,20180307,000000,21.512,21.629,20.96,21.144,64192,0
+CTRN.US,D,20180308,000000,21.396,21.753,20.858,21.045,75847,0
+CTRN.US,D,20180309,000000,21.144,21.223,20.698,21.134,85116,0
+CTRN.US,D,20180312,000000,21.194,21.999,21.164,21.357,113726,0
+CTRN.US,D,20180313,000000,21.474,22.241,21.474,21.841,138730,0
+CTRN.US,D,20180314,000000,21.939,22.743,21.772,22.538,162313,0
+CTRN.US,D,20180315,000000,22.636,22.927,22.235,22.646,176934,0
+CTRN.US,D,20180316,000000,24.42,27.131,24.283,25.65,469948,0
+CTRN.US,D,20180319,000000,25.708,26.986,25.456,26.774,195966,0
+CTRN.US,D,20180320,000000,27.83,28.897,27.65,28.839,318501,0
+CTRN.US,D,20180321,000000,28.858,30.378,28.692,30.088,256968,0
+CTRN.US,D,20180322,000000,29.555,30.184,29.555,29.614,148797,0
+CTRN.US,D,20180323,000000,29.748,30.128,28.507,28.547,295087,0
+CTRN.US,D,20180326,000000,29.071,30.048,29.071,29.806,227959,0
+CTRN.US,D,20180327,000000,30.028,30.028,29.496,29.614,139129,0
+CTRN.US,D,20180328,000000,29.565,30.321,29.505,29.915,155951,0
+CTRN.US,D,20180329,000000,29.915,30.378,29.198,29.953,281503,0
+CTRN.US,D,20180402,000000,29.806,30.931,29.652,29.728,196429,0
+CTRN.US,D,20180403,000000,29.99,30.612,29.46,30.204,144794,0
+CTRN.US,D,20180404,000000,29.905,30.622,29.905,30.426,137966,0
+CTRN.US,D,20180405,000000,30.524,30.902,30.293,30.833,119157,0
+CTRN.US,D,20180406,000000,30.699,31.3,30.65,31.008,117284,0
+CTRN.US,D,20180409,000000,31.058,31.483,30.911,31.018,134475,0
+CTRN.US,D,20180410,000000,31.241,31.329,30.902,31.068,82392,0
+CTRN.US,D,20180411,000000,30.951,31.329,30.679,30.951,82576,0
+CTRN.US,D,20180412,000000,31.143,31.143,30.602,30.632,94559,0
+CTRN.US,D,20180413,000000,30.999,30.999,29.797,30.475,154702,0
+CTRN.US,D,20180416,000000,30.582,30.989,29.972,30.622,78101,0
+CTRN.US,D,20180417,000000,30.795,31.474,30.709,31.125,122769,0
+CTRN.US,D,20180418,000000,31.135,31.415,29.943,30.058,114634,0
+CTRN.US,D,20180419,000000,30.108,30.26,29.535,29.943,122415,0
+CTRN.US,D,20180420,000000,29.777,30.562,29.274,29.341,103475,0
+CTRN.US,D,20180423,000000,29.816,30.058,29.336,29.816,71201,0
+CTRN.US,D,20180424,000000,29.953,30.175,29.624,29.758,81723,0
+CTRN.US,D,20180425,000000,29.806,29.896,29.43,29.661,107211,0
+CTRN.US,D,20180426,000000,29.719,30.316,29.624,29.896,63432,0
+CTRN.US,D,20180427,000000,29.953,30.544,29.719,30.475,57609,0
+CTRN.US,D,20180430,000000,30.582,31.096,29.661,29.681,77843,0
+CTRN.US,D,20180501,000000,29.701,29.701,28.731,28.799,72477,0
+CTRN.US,D,20180502,000000,28.701,29.168,28.664,28.819,110411,0
+CTRN.US,D,20180503,000000,28.809,29.44,28.775,29.071,93286,0
+CTRN.US,D,20180504,000000,28.925,29.896,28.701,28.991,89497,0
+CTRN.US,D,20180507,000000,29.001,29.292,28.236,28.236,62016,0
+CTRN.US,D,20180508,000000,28.188,28.469,27.791,28.424,86126,0
+CTRN.US,D,20180509,000000,28.478,29.524,27.796,28.701,90413,0
+CTRN.US,D,20180510,000000,28.596,28.991,28.053,28.364,66828,0
+CTRN.US,D,20180511,000000,28.354,29.371,28.354,28.74,38117,0
+CTRN.US,D,20180514,000000,28.75,29.262,28.469,28.537,69061,0
+CTRN.US,D,20180515,000000,28.527,29.129,28.286,28.867,82000,0
+CTRN.US,D,20180516,000000,29.031,29.972,29.031,29.496,77525,0
+CTRN.US,D,20180517,000000,29.45,29.915,29.371,29.595,55240,0
+CTRN.US,D,20180518,000000,29.585,29.886,29.351,29.505,77334,0
+CTRN.US,D,20180521,000000,29.525,29.758,29.001,29.565,162476,0
+CTRN.US,D,20180522,000000,29.585,30.154,29.505,29.565,136644,0
+CTRN.US,D,20180523,000000,26.986,29.797,26.986,28.294,206678,0
+CTRN.US,D,20180524,000000,28.344,28.344,27.423,28.179,147465,0
+CTRN.US,D,20180525,000000,27.995,29.56,27.965,29.515,89995,0
+CTRN.US,D,20180529,000000,29.311,29.748,28.74,28.907,95385,0
+CTRN.US,D,20180530,000000,28.849,29.748,28.809,29.642,83726,0
+CTRN.US,D,20180531,000000,29.738,29.738,28.355,29.08,80127,0
+CTRN.US,D,20180601,000000,29.225,29.225,28.711,28.74,53561,0
+CTRN.US,D,20180604,000000,28.926,29.616,28.829,29.225,50152,0
+CTRN.US,D,20180605,000000,29.303,30.208,29.042,30.122,122181,0
+CTRN.US,D,20180606,000000,30.122,30.75,29.716,30.412,117222,0
+CTRN.US,D,20180607,000000,30.451,30.627,29.489,29.587,72395,0
+CTRN.US,D,20180608,000000,29.597,29.889,29.537,29.597,48596,0
+CTRN.US,D,20180611,000000,29.587,30.003,29.587,29.684,101402,0
+CTRN.US,D,20180612,000000,29.79,29.79,28.168,28.323,114262,0
+CTRN.US,D,20180613,000000,28.293,28.353,27.482,27.76,124340,0
+CTRN.US,D,20180614,000000,27.76,27.76,27.081,27.205,107455,0
+CTRN.US,D,20180615,000000,26.769,27.517,26.283,27.031,252681,0
+CTRN.US,D,20180618,000000,27.021,27.507,26.715,27.352,112639,0
+CTRN.US,D,20180619,000000,27.07,27.576,26.817,27.507,137505,0
+CTRN.US,D,20180620,000000,27.497,27.755,26.991,27.333,84302,0
+CTRN.US,D,20180621,000000,27.409,27.477,26.915,27.215,102656,0
+CTRN.US,D,20180622,000000,27.381,27.779,27.06,27.74,253260,0
+CTRN.US,D,20180625,000000,27.576,28.423,27.07,27.887,150959,0
+CTRN.US,D,20180626,000000,27.837,28.423,27.837,28.264,113745,0
+CTRN.US,D,20180627,000000,28.139,28.284,27.452,27.517,100900,0
+CTRN.US,D,20180628,000000,27.556,28.11,27.225,27.303,108850,0
+CTRN.US,D,20180629,000000,27.4,27.76,26.661,26.661,134626,0
+CTRN.US,D,20180702,000000,26.612,26.798,26.36,26.622,250497,0
+CTRN.US,D,20180703,000000,26.71,27.896,26.71,27.847,71773,0
+CTRN.US,D,20180705,000000,27.935,27.935,27.303,27.663,96138,0
+CTRN.US,D,20180706,000000,27.672,27.916,27.439,27.74,65698,0
+CTRN.US,D,20180709,000000,27.887,27.887,27.366,27.605,60052,0
+CTRN.US,D,20180710,000000,27.633,28.129,27.128,27.303,71847,0
+CTRN.US,D,20180711,000000,27.205,27.294,26.944,27.07,98564,0
+CTRN.US,D,20180712,000000,27.176,27.176,26.37,26.517,130181,0
+CTRN.US,D,20180713,000000,26.593,26.817,26.458,26.622,129611,0
+CTRN.US,D,20180716,000000,26.651,26.749,26.224,26.701,66071,0
+CTRN.US,D,20180717,000000,26.661,27.275,26.661,27.176,65097,0
+CTRN.US,D,20180718,000000,27.167,27.935,27.167,27.896,73780,0
+CTRN.US,D,20180719,000000,27.817,28.566,27.817,28.293,57383,0
+CTRN.US,D,20180720,000000,28.168,28.413,27.973,28.021,52838,0
+CTRN.US,D,20180723,000000,27.935,28.403,27.935,28.168,47750,0
+CTRN.US,D,20180724,000000,28.178,28.477,27.527,27.633,66263,0
+CTRN.US,D,20180725,000000,27.605,28.201,27.225,27.429,80418,0
+CTRN.US,D,20180726,000000,27.419,28.196,27.419,27.887,59044,0
+CTRN.US,D,20180727,000000,27.896,28.477,27.205,27.439,92028,0
+CTRN.US,D,20180730,000000,27.447,27.447,26.37,27.186,72549,0
+CTRN.US,D,20180731,000000,27.284,27.93,27.284,27.605,102438,0
+CTRN.US,D,20180801,000000,27.595,28.458,27.011,27.409,59960,0
+CTRN.US,D,20180802,000000,27.303,28.066,27.303,27.944,81956,0
+CTRN.US,D,20180803,000000,27.953,28.721,26.641,27.643,67552,0
+CTRN.US,D,20180806,000000,27.701,27.837,27.294,27.682,44816,0
+CTRN.US,D,20180807,000000,27.779,27.887,27.487,27.586,54857,0
+CTRN.US,D,20180808,000000,27.643,27.735,27.333,27.605,62170,0
+CTRN.US,D,20180809,000000,27.643,28.1,27.517,27.73,57430,0
+CTRN.US,D,20180810,000000,27.74,28.284,27.595,28.129,61570,0
+CTRN.US,D,20180813,000000,28.149,28.711,27.663,28.586,57070,0
+CTRN.US,D,20180814,000000,28.606,29.819,28.576,29.731,76396,0
+CTRN.US,D,20180815,000000,29.635,29.78,28.264,28.645,62564,0
+CTRN.US,D,20180816,000000,28.711,29.052,28.449,28.721,40660,0
+CTRN.US,D,20180817,000000,28.664,29.65,28.413,29.275,73218,0
+CTRN.US,D,20180820,000000,29.265,30.869,29.265,30.549,144595,0
+CTRN.US,D,20180821,000000,30.539,31.917,29.734,31.044,173124,0
+CTRN.US,D,20180822,000000,31.044,32.016,31.005,31.579,198522,0
+CTRN.US,D,20180823,000000,33.24,33.91,28.76,29.78,268366,0
+CTRN.US,D,20180824,000000,30.247,32.968,30.247,32.599,153125,0
+CTRN.US,D,20180827,000000,32.841,32.841,30.898,31.674,89573,0
+CTRN.US,D,20180828,000000,31.967,32.541,31.529,31.841,71234,0
+CTRN.US,D,20180829,000000,31.694,31.878,30.499,30.694,82928,0
+CTRN.US,D,20180830,000000,30.607,30.967,29.799,30.169,92990,0
+CTRN.US,D,20180831,000000,30.179,30.422,29.868,30.14,64622,0
+CTRN.US,D,20180904,000000,30.15,30.344,29.595,30.131,172886,0
+CTRN.US,D,20180905,000000,30.131,30.618,29.955,30.403,193963,0
+CTRN.US,D,20180906,000000,30.442,30.793,29.625,29.663,42982,0
+CTRN.US,D,20180907,000000,29.634,30.052,29.274,29.702,73173,0
+CTRN.US,D,20180910,000000,29.907,29.993,29.361,29.907,84885,0
+CTRN.US,D,20180911,000000,29.808,31.484,29.759,31.445,117800,0
+CTRN.US,D,20180912,000000,31.435,31.465,29.54,29.663,139642,0
+CTRN.US,D,20180913,000000,29.769,29.926,29.273,29.477,82314,0
+CTRN.US,D,20180914,000000,29.487,29.644,28.67,28.717,51774,0
+CTRN.US,D,20180917,000000,28.67,30.018,28.67,29.43,122499,0
+CTRN.US,D,20180918,000000,29.44,29.73,29.215,29.625,102263,0
+CTRN.US,D,20180919,000000,29.644,30.122,29.381,29.663,75421,0
+CTRN.US,D,20180920,000000,29.683,29.683,28.727,29.118,68943,0
+CTRN.US,D,20180921,000000,29.108,29.321,28.408,28.532,192876,0
+CTRN.US,D,20180924,000000,28.444,29.311,27.987,28.065,72934,0
+CTRN.US,D,20180925,000000,28.124,29.029,27.559,27.754,67571,0
+CTRN.US,D,20180926,000000,27.802,28.085,27.598,27.783,55463,0
+CTRN.US,D,20180927,000000,27.792,28.552,27.685,28.418,59879,0
+CTRN.US,D,20180928,000000,28.427,28.427,27.774,28.025,76457,0
+CTRN.US,D,20181001,000000,28.075,28.124,26.916,27.267,82475,0
+CTRN.US,D,20181002,000000,27.227,27.422,26.565,26.574,119268,0
+CTRN.US,D,20181003,000000,26.76,26.76,25.932,26.185,60453,0
+CTRN.US,D,20181004,000000,26.098,26.19,25.199,25.318,49695,0
+CTRN.US,D,20181005,000000,25.416,25.951,24.597,24.792,77274,0
+CTRN.US,D,20181008,000000,24.909,25.644,24.655,25.445,57106,0
+CTRN.US,D,20181009,000000,25.455,26.517,25.147,26.069,103139,0
+CTRN.US,D,20181010,000000,26.059,26.35,25.376,25.492,63185,0
+CTRN.US,D,20181011,000000,25.435,26.302,25.278,25.416,81681,0
+CTRN.US,D,20181012,000000,25.737,25.99,24.991,25.747,70829,0
+CTRN.US,D,20181015,000000,25.737,26.414,25.352,26.116,53247,0
+CTRN.US,D,20181016,000000,26.244,26.618,25.542,26.195,50919,0
+CTRN.US,D,20181017,000000,26.116,26.116,25.202,26,51067,0
+CTRN.US,D,20181018,000000,25.873,26.302,25.051,25.845,63941,0
+CTRN.US,D,20181019,000000,25.854,26.429,25.036,25.26,45527,0
+CTRN.US,D,20181022,000000,25.338,26.477,25.25,25.912,56402,0
+CTRN.US,D,20181023,000000,25.679,26.275,24.924,25.902,61197,0
+CTRN.US,D,20181024,000000,25.893,26.682,25.202,25.23,44711,0
+CTRN.US,D,20181025,000000,25.25,25.873,25.25,25.572,42181,0
+CTRN.US,D,20181026,000000,25.347,25.985,25.142,25.26,53525,0
+CTRN.US,D,20181029,000000,25.455,26.264,25.142,25.492,43000,0
+CTRN.US,D,20181030,000000,25.532,26.462,24.991,26.234,41074,0
+CTRN.US,D,20181031,000000,26.448,26.448,24.627,24.675,142415,0
+CTRN.US,D,20181101,000000,24.685,25.142,24.081,24.986,117253,0
+CTRN.US,D,20181102,000000,25.075,25.426,24.724,25.103,20962,0
+CTRN.US,D,20181105,000000,25.065,25.552,24.812,25.357,54486,0
+CTRN.US,D,20181106,000000,25.268,25.932,25.026,25.835,47639,0
+CTRN.US,D,20181107,000000,25.845,25.941,25.376,25.863,64353,0
+CTRN.US,D,20181108,000000,25.912,26.283,25.863,26.175,126518,0
+CTRN.US,D,20181109,000000,26.069,26.069,25.679,25.815,41807,0
+CTRN.US,D,20181112,000000,25.835,25.835,24.734,25.386,80568,0
+CTRN.US,D,20181113,000000,25.455,25.502,24.489,25.094,135119,0
+CTRN.US,D,20181114,000000,25.298,25.98,24.198,24.762,80889,0
+CTRN.US,D,20181115,000000,24.549,25.212,24.071,24.714,67359,0
+CTRN.US,D,20181116,000000,24.43,24.704,23.847,24.404,101990,0
+CTRN.US,D,20181119,000000,24.246,24.617,22.823,22.883,72813,0
+CTRN.US,D,20181120,000000,22.455,22.913,21.577,21.675,88163,0
+CTRN.US,D,20181121,000000,21.744,22.287,21.656,21.744,49630,0
+CTRN.US,D,20181123,000000,21.715,22.207,21.596,21.744,31331,0
+CTRN.US,D,20181126,000000,22.054,22.054,21.537,21.85,76951,0
+CTRN.US,D,20181127,000000,21.83,22.122,21.656,21.88,76020,0
+CTRN.US,D,20181128,000000,21.8,22.117,21.27,22.064,97130,0
+CTRN.US,D,20181129,000000,22.054,22.565,21.83,22.278,171442,0
+CTRN.US,D,20181130,000000,21.918,21.968,19.093,19.97,277972,0
+CTRN.US,D,20181203,000000,19.668,20.257,19.414,19.96,160274,0
+CTRN.US,D,20181204,000000,20.116,20.223,19.239,19.279,119817,0
+CTRN.US,D,20181206,000000,18.946,19.58,18.946,19.543,146698,0
+CTRN.US,D,20181207,000000,19.404,19.58,18.645,19.239,249693,0
+CTRN.US,D,20181210,000000,19.171,19.816,19.015,19.494,132439,0
+CTRN.US,D,20181211,000000,19.689,19.768,18.648,19.319,143140,0
+CTRN.US,D,20181212,000000,19.395,19.876,19.025,19.328,163161,0
+CTRN.US,D,20181213,000000,19.229,19.319,17.958,18.282,137074,0
+CTRN.US,D,20181214,000000,18.134,18.829,18.134,18.574,114750,0
+CTRN.US,D,20181217,000000,18.574,19.299,18.272,18.672,271141,0
+CTRN.US,D,20181218,000000,18.79,19.689,18.79,19.494,138480,0
+CTRN.US,D,20181219,000000,19.484,19.894,19.015,19.074,138198,0
+CTRN.US,D,20181220,000000,18.945,19.035,17.587,17.635,258998,0
+CTRN.US,D,20181221,000000,17.577,18.432,17.44,17.626,382879,0
+CTRN.US,D,20181224,000000,17.557,18.407,17.395,18.114,57869,0
+CTRN.US,D,20181226,000000,18.242,19.405,17.659,19.366,105616,0
+CTRN.US,D,20181227,000000,18.897,19.361,18.574,18.955,109915,0
+CTRN.US,D,20181228,000000,18.965,19.973,18.965,19.738,92493,0
+CTRN.US,D,20181231,000000,19.826,20.022,19.625,19.943,77428,0
+CTRN.US,D,20190102,000000,19.67,20.481,19.67,20.296,106072,0
+CTRN.US,D,20190103,000000,20.198,20.404,19.709,19.758,146162,0
+CTRN.US,D,20190104,000000,19.963,20.422,19.857,20.169,170442,0
+CTRN.US,D,20190107,000000,20.198,21.197,20.198,21.058,102030,0
+CTRN.US,D,20190108,000000,21.246,21.246,20.442,20.912,65526,0
+CTRN.US,D,20190109,000000,20.99,21.187,20.902,20.902,53311,0
+CTRN.US,D,20190110,000000,20.618,20.618,20.13,20.471,75565,0
+CTRN.US,D,20190111,000000,20.385,21.187,20.385,21,78861,0
+CTRN.US,D,20190114,000000,20.853,21.576,20.853,20.942,80131,0
+CTRN.US,D,20190115,000000,19.719,19.719,18.935,19.102,182586,0
+CTRN.US,D,20190116,000000,18.995,19.866,18.995,19.836,133890,0
+CTRN.US,D,20190117,000000,19.807,20.08,19.601,19.982,78265,0
+CTRN.US,D,20190118,000000,20.022,20.251,20.022,20.159,106887,0
+CTRN.US,D,20190122,000000,20.09,20.883,19.982,20.648,125891,0
+CTRN.US,D,20190123,000000,20.678,20.961,20.46,20.697,55879,0
+CTRN.US,D,20190124,000000,20.726,20.755,19.948,19.963,32967,0
+CTRN.US,D,20190125,000000,19.914,20.618,19.904,20.541,38447,0
+CTRN.US,D,20190128,000000,20.375,20.609,20.179,20.541,41990,0
+CTRN.US,D,20190129,000000,20.579,20.579,20.189,20.276,35416,0
+CTRN.US,D,20190130,000000,20.325,20.345,20.06,20.335,33910,0
+CTRN.US,D,20190131,000000,20.375,20.375,19.876,20.042,47038,0
+CTRN.US,D,20190201,000000,20.08,20.227,19.66,19.943,26257,0
+CTRN.US,D,20190204,000000,20.08,20.315,19.982,20.12,34318,0
+CTRN.US,D,20190205,000000,20.375,20.481,19.792,20.256,35949,0
+CTRN.US,D,20190206,000000,20.355,20.355,19.68,19.934,26473,0
+CTRN.US,D,20190207,000000,19.816,19.992,19.314,19.934,119547,0
+CTRN.US,D,20190208,000000,19.973,20.404,19.973,20.14,38504,0
+CTRN.US,D,20190211,000000,20.08,20.56,20.073,20.511,41781,0
+CTRN.US,D,20190212,000000,20.413,20.738,20.296,20.305,83717,0
+CTRN.US,D,20190213,000000,20.266,20.56,19.709,19.953,66713,0
+CTRN.US,D,20190214,000000,19.836,20.159,19.67,19.836,46781,0
+CTRN.US,D,20190215,000000,19.963,20.833,19.943,20.589,117251,0
+CTRN.US,D,20190219,000000,20.599,21.087,20.207,20.266,63227,0
+CTRN.US,D,20190220,000000,20.169,20.579,19.982,19.992,44970,0
+CTRN.US,D,20190221,000000,20.08,20.385,19.792,19.982,54251,0
+CTRN.US,D,20190222,000000,20.217,21.235,20.1,21.217,113154,0
+CTRN.US,D,20190225,000000,21.508,21.656,20.599,20.658,64137,0
+CTRN.US,D,20190226,000000,20.668,20.707,20.207,20.551,35650,0
+CTRN.US,D,20190227,000000,20.442,20.883,20.179,20.785,42405,0
+CTRN.US,D,20190228,000000,20.755,21.217,20.026,21.167,50843,0
+CTRN.US,D,20190301,000000,21.411,21.811,21.214,21.352,68349,0
+CTRN.US,D,20190304,000000,21.392,21.392,20.753,20.802,50971,0
+CTRN.US,D,20190305,000000,20.91,21.126,20.625,20.773,37305,0
+CTRN.US,D,20190306,000000,20.665,20.97,20.331,20.419,30694,0
+CTRN.US,D,20190307,000000,20.311,20.518,19.693,20.371,45621,0
+CTRN.US,D,20190308,000000,20.262,20.324,19.659,19.987,43774,0
+CTRN.US,D,20190311,000000,19.987,20.576,19.978,20.518,49853,0
+CTRN.US,D,20190312,000000,20.528,20.528,19.801,20.125,127828,0
+CTRN.US,D,20190313,000000,20.213,21.076,20.08,20.695,78398,0
+CTRN.US,D,20190314,000000,20.596,20.616,19.811,20.095,43806,0
+CTRN.US,D,20190315,000000,20.065,20.065,18.28,18.653,229380,0
+CTRN.US,D,20190318,000000,18.869,20.035,18.869,19.349,105699,0
+CTRN.US,D,20190319,000000,19.291,19.437,18.946,19.34,100648,0
+CTRN.US,D,20190320,000000,19.33,19.437,18.879,19.182,76622,0
+CTRN.US,D,20190321,000000,19.046,19.089,18.141,18.26,93667,0
+CTRN.US,D,20190322,000000,17.9,18.23,17.754,18.025,114255,0
+CTRN.US,D,20190325,000000,18.005,18.745,17.915,18.329,135464,0
+CTRN.US,D,20190326,000000,18.466,18.564,18.015,18.525,91880,0
+CTRN.US,D,20190327,000000,18.515,18.849,18.27,18.839,83354,0
+CTRN.US,D,20190328,000000,19.006,19.114,18.755,18.986,94309,0
+CTRN.US,D,20190329,000000,18.859,19.065,18.608,18.956,176816,0
+CTRN.US,D,20190401,000000,19.016,19.634,18.936,19.408,73643,0
+CTRN.US,D,20190402,000000,19.408,19.408,18.623,18.72,77917,0
+CTRN.US,D,20190403,000000,18.917,19.584,18.917,19.507,117806,0
+CTRN.US,D,20190404,000000,19.507,20.007,19.497,19.958,55312,0
+CTRN.US,D,20190405,000000,19.86,20.297,19.781,19.88,95175,0
+CTRN.US,D,20190408,000000,19.762,20.125,19.594,19.664,60981,0
+CTRN.US,D,20190409,000000,19.467,19.634,19.359,19.369,102655,0
+CTRN.US,D,20190410,000000,19.447,19.713,19.202,19.557,68433,0
+CTRN.US,D,20190411,000000,19.574,19.654,18.78,19.006,100339,0
+CTRN.US,D,20190412,000000,19.153,19.604,18.898,18.946,49902,0
+CTRN.US,D,20190415,000000,18.966,19.172,18.89,18.996,53371,0
+CTRN.US,D,20190416,000000,19.084,19.311,18.946,19.055,56336,0
+CTRN.US,D,20190417,000000,19.143,19.321,18.829,19.202,58152,0
+CTRN.US,D,20190418,000000,19.153,19.321,18.956,19.065,66911,0
+CTRN.US,D,20190422,000000,19.065,19.106,18.25,18.358,56949,0
+CTRN.US,D,20190423,000000,18.476,18.477,18.045,18.211,105401,0
+CTRN.US,D,20190424,000000,18.368,18.976,18.201,18.79,91023,0
+CTRN.US,D,20190425,000000,18.78,18.849,18.27,18.525,43126,0
+CTRN.US,D,20190426,000000,18.436,18.672,18.22,18.623,57294,0
+CTRN.US,D,20190429,000000,18.613,18.811,18.24,18.416,56912,0
+CTRN.US,D,20190430,000000,18.378,18.406,18.059,18.171,81580,0
+CTRN.US,D,20190501,000000,18.191,18.525,17.895,18.496,68149,0
+CTRN.US,D,20190502,000000,18.535,18.834,18.501,18.554,59799,0
+CTRN.US,D,20190503,000000,18.672,19.221,18.559,19.143,89550,0
+CTRN.US,D,20190506,000000,18.966,18.966,18.456,18.653,66570,0
+CTRN.US,D,20190507,000000,18.525,18.74,18.285,18.446,58710,0
+CTRN.US,D,20190508,000000,18.387,18.603,18.255,18.535,54968,0
+CTRN.US,D,20190509,000000,18.397,18.574,18.186,18.554,44400,0
+CTRN.US,D,20190510,000000,18.476,18.486,18.141,18.397,38995,0
+CTRN.US,D,20190513,000000,17.819,17.819,17.2,17.209,41808,0
+CTRN.US,D,20190514,000000,17.219,17.915,17.12,17.749,51637,0
+CTRN.US,D,20190515,000000,17.66,17.695,17.328,17.534,36591,0
+CTRN.US,D,20190516,000000,17.593,17.636,16.944,16.954,40110,0
+CTRN.US,D,20190517,000000,17.004,18.368,16.964,17.985,166829,0
+CTRN.US,D,20190520,000000,17.985,18.25,17.278,17.395,59608,0
+CTRN.US,D,20190521,000000,17.328,17.739,17.209,17.524,99916,0
+CTRN.US,D,20190522,000000,17.348,17.534,16.689,16.884,144069,0
+CTRN.US,D,20190523,000000,14.579,15.55,13.243,14.362,549630,0
+CTRN.US,D,20190524,000000,14.362,15.806,14.362,15.03,179568,0
+CTRN.US,D,20190528,000000,14.618,15.021,14.235,14.255,142998,0
+CTRN.US,D,20190529,000000,14.097,14.195,13.489,13.891,165586,0
+CTRN.US,D,20190530,000000,14.028,14.203,13.744,13.92,138114,0
+CTRN.US,D,20190531,000000,13.724,13.793,13.166,13.429,134638,0
+CTRN.US,D,20190603,000000,13.411,14.101,13.311,13.845,106089,0
+CTRN.US,D,20190604,000000,13.953,14.25,13.568,13.657,77663,0
+CTRN.US,D,20190605,000000,13.775,13.894,13.351,13.499,118409,0
+CTRN.US,D,20190606,000000,13.558,13.874,13.381,13.795,129021,0
+CTRN.US,D,20190607,000000,13.766,14.101,13.676,13.973,210224,0
+CTRN.US,D,20190610,000000,14.032,14.447,14.032,14.091,75802,0
+CTRN.US,D,20190611,000000,14.22,14.526,14.17,14.298,103326,0
+CTRN.US,D,20190612,000000,14.2,14.644,14.2,14.526,128368,0
+CTRN.US,D,20190613,000000,14.644,14.96,14.496,14.783,120894,0
+CTRN.US,D,20190614,000000,14.793,15,14.625,14.694,68860,0
+CTRN.US,D,20190617,000000,14.793,15.277,14.773,15.128,110229,0
+CTRN.US,D,20190618,000000,15.157,15.375,14.882,14.95,199017,0
+CTRN.US,D,20190619,000000,14.98,15.137,14.703,14.733,95392,0
+CTRN.US,D,20190620,000000,14.783,14.827,14.21,14.298,80795,0
+CTRN.US,D,20190621,000000,14.27,14.91,14.23,14.783,157178,0
+CTRN.US,D,20190624,000000,14.703,15.01,14.427,14.545,131211,0
+CTRN.US,D,20190625,000000,14.536,14.684,14.101,14.131,131730,0
+CTRN.US,D,20190626,000000,14.121,14.877,14.121,14.615,89899,0
+CTRN.US,D,20190627,000000,14.703,14.97,14.447,14.526,104752,0
+CTRN.US,D,20190628,000000,14.536,14.773,14.333,14.437,180406,0
+CTRN.US,D,20190701,000000,14.644,14.694,14.101,14.23,115877,0
+CTRN.US,D,20190702,000000,14.407,14.437,13.805,13.904,137752,0
+CTRN.US,D,20190703,000000,13.913,14.684,13.913,14.605,48529,0
+CTRN.US,D,20190705,000000,14.506,14.97,14.501,14.97,46291,0
+CTRN.US,D,20190708,000000,14.882,15.227,14.832,15.079,66294,0
+CTRN.US,D,20190709,000000,14.95,15.375,14.91,15.059,83047,0
+CTRN.US,D,20190710,000000,15.109,15.257,14.802,15.059,62462,0
+CTRN.US,D,20190711,000000,15.079,15.384,14.901,15.03,59283,0
+CTRN.US,D,20190712,000000,15.04,15.661,14.95,15.524,64306,0
+CTRN.US,D,20190715,000000,15.534,15.79,15.307,15.77,74439,0
+CTRN.US,D,20190716,000000,15.78,15.997,15.375,15.494,114142,0
+CTRN.US,D,20190717,000000,15.394,15.404,14.94,15.237,81130,0
+CTRN.US,D,20190718,000000,15.217,15.572,15.157,15.434,74858,0
+CTRN.US,D,20190719,000000,15.464,15.701,15.302,15.335,74162,0
+CTRN.US,D,20190722,000000,15.335,15.335,14.635,14.674,52394,0
+CTRN.US,D,20190723,000000,14.694,14.713,14.358,14.545,40610,0
+CTRN.US,D,20190724,000000,14.99,15.128,14.605,14.99,62198,0
+CTRN.US,D,20190725,000000,14.98,15.177,14.24,14.308,42581,0
+CTRN.US,D,20190726,000000,14.308,14.664,14.21,14.555,49158,0
+CTRN.US,D,20190729,000000,14.427,14.97,14.427,14.664,40205,0
+CTRN.US,D,20190730,000000,14.644,14.97,14.595,14.862,52851,0
+CTRN.US,D,20190731,000000,14.753,15.424,14.733,15.157,70827,0
+CTRN.US,D,20190801,000000,15.079,15.404,14.605,14.684,129859,0
+CTRN.US,D,20190802,000000,14.644,14.822,14.447,14.812,80129,0
+CTRN.US,D,20190805,000000,14.763,14.95,14.496,14.832,88870,0
+CTRN.US,D,20190806,000000,14.891,15.237,14.615,15.059,118952,0
+CTRN.US,D,20190807,000000,14.882,15.167,14.536,15.089,75477,0
+CTRN.US,D,20190808,000000,15.109,15.109,14.664,14.99,91799,0
+CTRN.US,D,20190809,000000,14.99,15.307,14.793,14.95,106238,0
+CTRN.US,D,20190812,000000,14.842,15.622,14.822,15.384,77945,0
+CTRN.US,D,20190813,000000,15.217,16.481,15.217,15.612,88080,0
+CTRN.US,D,20190814,000000,15.326,15.326,14.793,15.109,67934,0
+CTRN.US,D,20190815,000000,15.118,15.454,14.684,14.882,76040,0
+CTRN.US,D,20190816,000000,14.872,15.207,14.713,15.109,185454,0
+CTRN.US,D,20190819,000000,15.227,15.464,15.069,15.247,126166,0
+CTRN.US,D,20190820,000000,15.247,15.335,14.447,14.526,76569,0
+CTRN.US,D,20190821,000000,14.733,15.02,14.555,14.802,107924,0
+CTRN.US,D,20190822,000000,17.094,17.202,16.096,16.728,192843,0
+CTRN.US,D,20190823,000000,16.274,16.471,15.602,15.79,100450,0
+CTRN.US,D,20190826,000000,15.898,17.538,15.849,17.538,104162,0
+CTRN.US,D,20190827,000000,17.538,17.538,16.284,16.284,100391,0
+CTRN.US,D,20190828,000000,16.234,16.798,16.086,16.481,80405,0
+CTRN.US,D,20190829,000000,16.668,17.261,16.668,16.915,111592,0
+CTRN.US,D,20190830,000000,16.975,17.278,16.341,16.677,70320,0
+CTRN.US,D,20190903,000000,16.569,16.727,15.983,16.389,90440,0
+CTRN.US,D,20190904,000000,16.369,16.637,16.271,16.341,51668,0
+CTRN.US,D,20190905,000000,16.579,17.045,16.509,16.617,90161,0
+CTRN.US,D,20190906,000000,16.797,17.025,16.469,16.579,51015,0
+CTRN.US,D,20190909,000000,16.667,17.461,16.579,17.253,125572,0
+CTRN.US,D,20190910,000000,17.233,18.305,17.233,18.195,134964,0
+CTRN.US,D,20190911,000000,18.354,18.979,17.781,18.88,98310,0
+CTRN.US,D,20190912,000000,19.088,19.237,18.573,19.168,118709,0
+CTRN.US,D,20190913,000000,19.277,19.445,18.632,18.751,71754,0
+CTRN.US,D,20190916,000000,18.652,18.701,17.937,18.106,54029,0
+CTRN.US,D,20190917,000000,17.997,18.305,17.709,18.017,77088,0
+CTRN.US,D,20190918,000000,17.987,18.155,17.521,17.819,151640,0
+CTRN.US,D,20190919,000000,17.957,18.205,17.709,17.887,66549,0
+CTRN.US,D,20190920,000000,17.878,18.215,17.789,17.967,209844,0
+CTRN.US,D,20190923,000000,17.848,18.403,17.709,18.275,125633,0
+CTRN.US,D,20190924,000000,18.285,18.582,18.077,18.106,97388,0
+CTRN.US,D,20190925,000000,18.195,18.701,17.897,18.463,58317,0
+CTRN.US,D,20190926,000000,18.374,18.652,17.858,18.413,88132,0
+CTRN.US,D,20190927,000000,18.463,18.83,18.265,18.533,100218,0
+CTRN.US,D,20190930,000000,18.533,18.781,18.136,18.155,94409,0
+CTRN.US,D,20191001,000000,18.285,18.771,17.858,17.887,93718,0
+CTRN.US,D,20191002,000000,17.769,17.977,17.352,17.639,73548,0
+CTRN.US,D,20191003,000000,17.659,17.659,17.035,17.391,56124,0
+CTRN.US,D,20191004,000000,17.303,17.561,17.05,17.313,120788,0
+CTRN.US,D,20191007,000000,17.253,17.729,17.075,17.381,61661,0
+CTRN.US,D,20191008,000000,17.173,17.376,16.965,17.203,85064,0
+CTRN.US,D,20191009,000000,17.303,17.967,17.163,17.937,147201,0
+CTRN.US,D,20191010,000000,17.947,18.155,17.591,17.977,58684,0
+CTRN.US,D,20191011,000000,18.175,18.85,18.175,18.325,81558,0
+CTRN.US,D,20191014,000000,18.265,18.265,17.839,17.858,39094,0
+CTRN.US,D,20191015,000000,17.967,18.116,17.629,17.839,81723,0
+CTRN.US,D,20191016,000000,17.739,18.116,17.739,17.907,94182,0
+CTRN.US,D,20191017,000000,18.027,18.285,17.878,18.255,69847,0
+CTRN.US,D,20191018,000000,18.017,18.652,18.017,18.235,79961,0
+CTRN.US,D,20191021,000000,18.285,18.612,17.709,17.907,80354,0
+CTRN.US,D,20191022,000000,17.947,18.453,17.799,18.285,84465,0
+CTRN.US,D,20191023,000000,18.205,18.473,18.007,18.136,63188,0
+CTRN.US,D,20191024,000000,18.145,18.145,17.591,17.839,70631,0
+CTRN.US,D,20191025,000000,17.669,18.275,17.596,18.126,59558,0
+CTRN.US,D,20191028,000000,18.305,18.354,17.977,17.997,44688,0
+CTRN.US,D,20191029,000000,17.868,17.997,17.659,17.839,52262,0
+CTRN.US,D,20191030,000000,17.868,18.032,17.471,17.897,67872,0
+CTRN.US,D,20191031,000000,17.739,17.897,17.481,17.709,50825,0
+CTRN.US,D,20191101,000000,17.858,18.275,17.789,17.907,49193,0
+CTRN.US,D,20191104,000000,18.027,18.116,17.917,18.087,32083,0
+CTRN.US,D,20191105,000000,18.017,18.791,18.017,18.671,48772,0
+CTRN.US,D,20191106,000000,18.691,18.999,18.533,18.801,64486,0
+CTRN.US,D,20191107,000000,18.88,19.039,18.652,18.711,52095,0
+CTRN.US,D,20191108,000000,18.503,18.83,18.327,18.592,55257,0
+CTRN.US,D,20191111,000000,18.582,18.701,17.907,18.305,50854,0
+CTRN.US,D,20191112,000000,18.305,18.592,18.175,18.225,55678,0
+CTRN.US,D,20191113,000000,18.136,18.761,18.077,18.503,74853,0
+CTRN.US,D,20191114,000000,18.622,18.939,18.483,18.627,55215,0
+CTRN.US,D,20191115,000000,18.761,18.801,18.344,18.652,53780,0
+CTRN.US,D,20191118,000000,18.642,18.642,17.997,18.047,54201,0
+CTRN.US,D,20191119,000000,17.957,18.165,17.659,18.007,60923,0
+CTRN.US,D,20191120,000000,17.907,18.195,17.659,17.858,78032,0
+CTRN.US,D,20191121,000000,17.947,18.225,17.839,18.106,95333,0
+CTRN.US,D,20191122,000000,18.225,18.736,18.067,18.671,65003,0
+CTRN.US,D,20191125,000000,18.711,19.604,18.503,19.584,98597,0
+CTRN.US,D,20191126,000000,19.842,21.072,19.108,19.793,337369,0
+CTRN.US,D,20191127,000000,19.753,20.527,19.703,20.438,65845,0
+CTRN.US,D,20191129,000000,20.378,20.636,20.09,20.368,48994,0
+CTRN.US,D,20191202,000000,20.358,20.715,19.922,20.656,101966,0
+CTRN.US,D,20191203,000000,20.458,20.834,20.358,20.636,104323,0
+CTRN.US,D,20191204,000000,20.666,21.241,20.576,20.854,144042,0
+CTRN.US,D,20191205,000000,21.023,21.172,20.398,20.477,157361,0
+CTRN.US,D,20191206,000000,20.785,21.102,20.527,20.586,105346,0
+CTRN.US,D,20191209,000000,20.586,21.453,20.51,21.134,108098,0
+CTRN.US,D,20191210,000000,21.074,21.398,20.796,21.323,67759,0
+CTRN.US,D,20191211,000000,21.214,21.303,20.796,21.134,80862,0
+CTRN.US,D,20191212,000000,21.074,21.772,20.646,21.652,86849,0
+CTRN.US,D,20191213,000000,21.692,21.742,21.154,21.662,76373,0
+CTRN.US,D,20191216,000000,21.801,22.011,21.383,21.433,88764,0
+CTRN.US,D,20191217,000000,21.403,21.752,21.224,21.702,62714,0
+CTRN.US,D,20191218,000000,21.632,22.01,21.632,21.871,63259,0
+CTRN.US,D,20191219,000000,21.811,21.966,21.612,21.712,82495,0
+CTRN.US,D,20191220,000000,21.722,22.15,21.662,21.762,150252,0
+CTRN.US,D,20191223,000000,21.722,21.971,21.224,21.936,67588,0
+CTRN.US,D,20191224,000000,21.941,22.329,21.911,22.23,45833,0
+CTRN.US,D,20191226,000000,22.27,22.807,22.205,22.668,64997,0
+CTRN.US,D,20191227,000000,22.728,22.997,22.593,22.708,87948,0
+CTRN.US,D,20191230,000000,22.708,23.231,22.608,23.056,67750,0
+CTRN.US,D,20191231,000000,22.947,23.246,22.797,23.026,67889,0
+CTRN.US,D,20200102,000000,23.106,23.106,22.523,22.558,96841,0
+CTRN.US,D,20200103,000000,22.449,22.688,22.18,22.623,87071,0
+CTRN.US,D,20200106,000000,22.409,23.056,22.369,22.638,117202,0
+CTRN.US,D,20200107,000000,22.558,22.723,22.26,22.284,66490,0
+CTRN.US,D,20200108,000000,22.389,22.718,22.274,22.299,79645,0
+CTRN.US,D,20200109,000000,22.25,22.379,21.911,21.971,71202,0
+CTRN.US,D,20200110,000000,21.941,22.319,21.752,22.2,79319,0
+CTRN.US,D,20200113,000000,22.16,22.777,21.612,22.558,63835,0
+CTRN.US,D,20200114,000000,22.399,23.007,22.369,22.777,94373,0
+CTRN.US,D,20200115,000000,22.668,22.977,21.702,21.712,115025,0
+CTRN.US,D,20200116,000000,21.901,22.668,21.742,22.558,88838,0
+CTRN.US,D,20200117,000000,22.698,22.698,22.13,22.339,66991,0
+CTRN.US,D,20200121,000000,22.24,22.538,21.971,22.2,81126,0
+CTRN.US,D,20200122,000000,22.14,22.379,21.981,22.08,62614,0
+CTRN.US,D,20200123,000000,22.011,22.718,21.851,22.668,68602,0
+CTRN.US,D,20200124,000000,22.668,23.076,22.509,22.748,231367,0
+CTRN.US,D,20200127,000000,22.359,23.161,22.1,23.026,120107,0
+CTRN.US,D,20200128,000000,23.066,23.584,23.066,23.246,99775,0
+CTRN.US,D,20200129,000000,23.275,23.524,23.206,23.226,104049,0
+CTRN.US,D,20200130,000000,23.096,23.524,23.076,23.375,99275,0
+CTRN.US,D,20200131,000000,23.335,23.415,23.016,23.196,145496,0
+CTRN.US,D,20200203,000000,23.315,23.644,23.076,23.465,113441,0
+CTRN.US,D,20200204,000000,23.654,24.162,23.32,23.524,139230,0
+CTRN.US,D,20200205,000000,23.694,23.963,23.216,23.758,147273,0
+CTRN.US,D,20200206,000000,23.963,24.55,23.704,24.212,122726,0
+CTRN.US,D,20200207,000000,24.172,24.172,23.574,23.803,83293,0
+CTRN.US,D,20200210,000000,23.873,24.351,23.823,24.122,120100,0
+CTRN.US,D,20200211,000000,24.162,24.57,24.012,24.361,84677,0
+CTRN.US,D,20200212,000000,24.441,24.68,23.933,23.963,116350,0
+CTRN.US,D,20200213,000000,23.943,24.451,23.704,23.843,98148,0
+CTRN.US,D,20200214,000000,23.903,23.983,23.315,23.544,94346,0
+CTRN.US,D,20200218,000000,23.624,23.923,23.156,23.574,104220,0
+CTRN.US,D,20200219,000000,23.505,23.505,22.887,22.897,97754,0
+CTRN.US,D,20200220,000000,22.897,23.333,22.598,22.718,93120,0
+CTRN.US,D,20200221,000000,22.777,22.987,22.15,22.404,78155,0
+CTRN.US,D,20200224,000000,21.811,22.17,21.516,22.05,80919,0
+CTRN.US,D,20200225,000000,22.05,22.05,21.493,21.542,60479,0
+CTRN.US,D,20200226,000000,21.552,21.782,21.114,21.184,64838,0
+CTRN.US,D,20200227,000000,20.935,20.935,20.049,20.138,163467,0
+CTRN.US,D,20200228,000000,19.8,20.327,19.421,19.69,106314,0
+CTRN.US,D,20200302,000000,19.7,19.7,18.98,19.21,65946,0
+CTRN.US,D,20200303,000000,19.18,19.38,18.5,18.64,89546,0
+CTRN.US,D,20200304,000000,18.69,18.82,18.3,18.73,136711,0
+CTRN.US,D,20200305,000000,18.46,18.56,17.57,17.66,74490,0
+CTRN.US,D,20200306,000000,17.34,17.65,16.89,17.26,206651,0
+CTRN.US,D,20200309,000000,16.35,16.4299,15.064,15.2,98716,0
+CTRN.US,D,20200310,000000,15.48,15.48,14.62,14.98,79600,0
+CTRN.US,D,20200311,000000,14.68,14.68,13.8,14,190235,0
+CTRN.US,D,20200312,000000,13.23,13.31,12.14,12.21,96019,0
+CTRN.US,D,20200313,000000,15.05,17.05,14.75,15.79,301132,0
+CTRN.US,D,20200316,000000,16,16,13.82,13.93,228651,0
+CTRN.US,D,20200317,000000,13.99,15,13.5,14.38,267141,0
+CTRN.US,D,20200318,000000,13.4,14.34,7.95,9.62,301278,0
+CTRN.US,D,20200319,000000,9.56,11.38,9.5,10.66,312629,0
+CTRN.US,D,20200320,000000,10.62,10.79,8.82,8.82,591101,0
+CTRN.US,D,20200323,000000,9.05,9.4561,8.32,8.75,199983,0
+CTRN.US,D,20200324,000000,9.16,9.77,8.79,9.5,185276,0
+CTRN.US,D,20200325,000000,9.58,10.23,9.275,9.62,95313,0
+CTRN.US,D,20200326,000000,9.73,10.63,9.52,10.01,119405,0
+CTRN.US,D,20200327,000000,9.68,9.68,9.19,9.3,91377,0
+CTRN.US,D,20200330,000000,9.38,9.38,8.83,9.19,83609,0
+CTRN.US,D,20200331,000000,9.23,9.38,8.72,8.9,92524,0
+CTRN.US,D,20200401,000000,8.59,8.59,7.43,7.43,111457,0
+CTRN.US,D,20200402,000000,7.4,7.9,7.14,7.43,88820,0
+CTRN.US,D,20200403,000000,7.37,8.07,6.7,7.12,98093,0
+CTRN.US,D,20200406,000000,7.31,8.76,7.26,8.68,158670,0
+CTRN.US,D,20200407,000000,9.17,9.62,8.8691,9,130821,0
+CTRN.US,D,20200408,000000,9.24,9.58,9.2312,9.42,79661,0
+CTRN.US,D,20200409,000000,9.62,10.52,9.4374,10.42,99854,0
+CTRN.US,D,20200413,000000,10.4,10.44,10.01,10.25,68627,0
+CTRN.US,D,20200414,000000,10.49,10.555,10.13,10.43,109654,0
+CTRN.US,D,20200415,000000,9.95,10.57,9.95,10.3,112899,0
+CTRN.US,D,20200416,000000,10.21,10.37,10.03,10.31,102028,0
+CTRN.US,D,20200417,000000,10.58,11.17,10.35,11.13,119744,0
+CTRN.US,D,20200420,000000,10.84,11.1,10.3,10.44,145063,0
+CTRN.US,D,20200421,000000,10.1,10.45,9.79,9.95,101985,0
+CTRN.US,D,20200422,000000,10.03,10.24,9.71,9.76,65170,0
+CTRN.US,D,20200423,000000,9.77,10.1,9.4,9.41,83421,0
+CTRN.US,D,20200424,000000,9.44,9.65,9.07,9.59,54177,0
+CTRN.US,D,20200427,000000,9.6,10.53,9.6,10.29,67617,0
+CTRN.US,D,20200428,000000,10.74,11.81,10.74,11.02,77192,0
+CTRN.US,D,20200429,000000,11.5,12.18,11.5,12.09,108387,0
+CTRN.US,D,20200430,000000,11.68,11.92,11.28,11.36,77348,0
+CTRN.US,D,20200501,000000,11.05,11.17,10.51,11,67409,0
+CTRN.US,D,20200504,000000,10.8,11.37,10.63,11.03,80160,0
+CTRN.US,D,20200505,000000,11.13,11.4,10.4,10.5,71674,0
+CTRN.US,D,20200506,000000,10.47,10.73,10.03,10.15,113211,0
+CTRN.US,D,20200507,000000,10.39,10.88,10.32,10.82,167263,0
+CTRN.US,D,20200508,000000,11.14,12.37,11.01,12.17,221392,0
+CTRN.US,D,20200511,000000,11.89,12.19,11.375,11.82,98028,0
+CTRN.US,D,20200512,000000,12,12,11.35,11.35,73562,0
+CTRN.US,D,20200513,000000,11.17,11.47,10.7671,11.08,117919,0
+CTRN.US,D,20200514,000000,10.79,11.27,10.3,11.14,91040,0
+CTRN.US,D,20200515,000000,11.04,11.6299,11,11.53,51476,0
+CTRN.US,D,20200518,000000,11.73,12.74,11.73,12.47,107257,0
+CTRN.US,D,20200519,000000,12.41,12.81,12.05,12.35,83756,0
+CTRN.US,D,20200520,000000,12.56,13.37,12.56,13.03,113422,0
+CTRN.US,D,20200521,000000,13.01,14.2699,12.86,14.25,158746,0
+CTRN.US,D,20200522,000000,14.35,14.8899,13.9056,14.3,102396,0
+CTRN.US,D,20200526,000000,14.73,15.12,14.61,15.075,155911,0
+CTRN.US,D,20200527,000000,15.63,16.36,15.41,16.15,226385,0
+CTRN.US,D,20200528,000000,16.5,18.59,16.5,16.54,443135,0
+CTRN.US,D,20200529,000000,16.26,16.5044,15.36,16.24,230564,0
+CTRN.US,D,20200601,000000,16.15,16.96,15.46,16.12,259175,0
+CTRN.US,D,20200602,000000,16.21,16.35,15.79,16.22,147845,0
+CTRN.US,D,20200603,000000,16.61,17.48,16.17,17.01,221170,0
+CTRN.US,D,20200604,000000,16.81,17.3899,16.75,16.94,126032,0
+CTRN.US,D,20200605,000000,17.75,18.02,17.16,17.66,201914,0
+CTRN.US,D,20200608,000000,18.02,18.39,17.8,18.05,233062,0
+CTRN.US,D,20200609,000000,17.69,17.8458,17.01,17.22,118777,0
+CTRN.US,D,20200610,000000,17.3,17.3,16.12,16.17,156827,0
+CTRN.US,D,20200611,000000,15.28,16.11,14.76,14.94,173416,0
+CTRN.US,D,20200612,000000,15.59,15.77,14.65,15.36,141529,0
+CTRN.US,D,20200615,000000,14.64,16,14.55,15.7,154746,0
+CTRN.US,D,20200616,000000,16.5,16.65,15.9,16.48,110660,0
+CTRN.US,D,20200617,000000,16.43,16.55,15.97,16.32,77227,0
+CTRN.US,D,20200618,000000,16.14,16.75,16.12,16.41,133333,0
+CTRN.US,D,20200619,000000,16.71,17.25,16.03,16.89,277909,0
+CTRN.US,D,20200622,000000,16.72,17.5,16.41,17.41,166534,0
+CTRN.US,D,20200623,000000,17.7,18,17.06,17.25,243196,0
+CTRN.US,D,20200624,000000,16.95,17.1,15.97,16.42,199162,0
+CTRN.US,D,20200625,000000,16.28,16.87,16.08,16.38,87137,0
+CTRN.US,D,20200626,000000,16.31,16.73,15.28,15.355,366185,0
+CTRN.US,D,20200629,000000,15.79,16.05,15.28,15.91,227305,0
+CTRN.US,D,20200630,000000,18.74,20.56,18.5,20.22,1069623,0
+CTRN.US,D,20200701,000000,20.3,21.24,19.71,20.75,567552,0
+CTRN.US,D,20200702,000000,21.3,21.45,19.66,19.84,282191,0
+CTRN.US,D,20200706,000000,20.07,20.08,18.62,18.96,469915,0
+CTRN.US,D,20200707,000000,18.78,18.93,18.15,18.44,230328,0
+CTRN.US,D,20200708,000000,18.37,18.764,17.55,17.88,202273,0
+CTRN.US,D,20200709,000000,17.76,17.93,17.22,17.47,153267,0
+CTRN.US,D,20200710,000000,17.5,17.765,17.05,17.38,157954,0
+CTRN.US,D,20200713,000000,17.62,17.62,16.095,16.24,252150,0
+CTRN.US,D,20200714,000000,16.14,16.52,15.65,15.89,339524,0
+CTRN.US,D,20200715,000000,16.4,17.39,16.06,17.08,244247,0
+CTRN.US,D,20200716,000000,16.87,17.38,16.75,17.25,187905,0
+CTRN.US,D,20200717,000000,17.26,17.5,16.62,16.91,170541,0
+CTRN.US,D,20200720,000000,16.74,16.74,15.57,16.2,199477,0
+CTRN.US,D,20200721,000000,16.46,17.15,16.46,16.86,200307,0
+CTRN.US,D,20200722,000000,16.7,18,16.7,17.91,284644,0
+CTRN.US,D,20200723,000000,17.91,18.07,17.43,17.92,215090,0
+CTRN.US,D,20200724,000000,17.85,17.985,17.2,17.405,130407,0
+CTRN.US,D,20200727,000000,17.35,17.38,16.6,17.21,171679,0
+CTRN.US,D,20200728,000000,17.15,17.985,16.89,17.33,178780,0
+CTRN.US,D,20200729,000000,17.51,17.76,16.97,17.31,215648,0
+CTRN.US,D,20200730,000000,17.06,17.89,16.65,17.39,131901,0
+CTRN.US,D,20200731,000000,17.25,17.42,16.92,17.22,103452,0
+CTRN.US,D,20200803,000000,17.25,17.365,16.75,16.8,123995,0
+CTRN.US,D,20200804,000000,16.81,17.5,16.72,17.35,150702,0
+CTRN.US,D,20200805,000000,17.59,18.38,17.5,18.11,106264,0
+CTRN.US,D,20200806,000000,18.49,18.5,17.88,18.11,76180,0
+CTRN.US,D,20200807,000000,18.02,19.19,17.92,19.07,201312,0
+CTRN.US,D,20200810,000000,19.12,19.5,18.72,18.94,177298,0
+CTRN.US,D,20200811,000000,19.27,19.75,19,19.18,138115,0
+CTRN.US,D,20200812,000000,19.48,19.545,19.07,19.46,78163,0
+CTRN.US,D,20200813,000000,19.31,19.52,19.19,19.46,79340,0
+CTRN.US,D,20200814,000000,19.46,19.99,19.1,19.89,125352,0
+CTRN.US,D,20200817,000000,19.89,20.41,19.3,20.06,212488,0
+CTRN.US,D,20200818,000000,20.06,20.06,19,19.12,166796,0
+CTRN.US,D,20200819,000000,19.25,19.505,17.9,18.4,372090,0
+CTRN.US,D,20200820,000000,19.97,20.43,18.885,19.14,403459,0
+CTRN.US,D,20200821,000000,19.02,19.47,18.4,18.49,243784,0
+CTRN.US,D,20200824,000000,18.58,20,18.42,19.92,211918,0
+CTRN.US,D,20200825,000000,19.85,19.89,18.77,18.805,152421,0
+CTRN.US,D,20200826,000000,18.85,19.02,18.5,18.68,117183,0
+CTRN.US,D,20200827,000000,18.74,19.17,18.48,18.62,154152,0
+CTRN.US,D,20200828,000000,18.75,19.05,18.45,18.97,75310,0
+CTRN.US,D,20200831,000000,18.97,19.5,18.5,19.33,135691,0
+CTRN.US,D,20200901,000000,19.18,20.39,18.965,20.23,171677,0
+CTRN.US,D,20200902,000000,20.19,21.03,19.8,20.89,197787,0
+CTRN.US,D,20200903,000000,20.83,21.15,20.61,20.9,150239,0
+CTRN.US,D,20200904,000000,21.34,22.75,20.72,22.67,326287,0
+CTRN.US,D,20200908,000000,22.12,23.5,21.93,23.18,227908,0
+CTRN.US,D,20200909,000000,23.26,23.4,22.4,22.98,162228,0
+CTRN.US,D,20200910,000000,23.27,23.595,22.78,23.16,179759,0
+CTRN.US,D,20200911,000000,23.49,23.66,22.83,23.6,169449,0
+CTRN.US,D,20200914,000000,23.6,24.745,23.26,24.47,202315,0
+CTRN.US,D,20200915,000000,25,26.25,24.8,25.08,262832,0
+CTRN.US,D,20200916,000000,25.16,25.9,24.98,25.15,274979,0
+CTRN.US,D,20200917,000000,25.11,26.06,24.82,25.1,258722,0
+CTRN.US,D,20200918,000000,25.19,26.01,24.63,24.87,393048,0
+CTRN.US,D,20200921,000000,24.16,24.2789,23.13,23.34,202807,0
+CTRN.US,D,20200922,000000,23.61,24.14,23.32,23.57,145042,0
+CTRN.US,D,20200923,000000,23.59,24.44,22.75,22.86,214764,0
+CTRN.US,D,20200924,000000,22.83,23.44,22.49,22.78,234161,0
+CTRN.US,D,20200925,000000,22.75,23.99,22.68,23.87,234044,0
+CTRN.US,D,20200928,000000,24.21,25.25,24.21,24.96,212304,0
+CTRN.US,D,20200929,000000,24.84,25.04,24.25,24.74,196445,0
+CTRN.US,D,20200930,000000,24.88,25.8689,24.81,24.98,215192,0
+CTRN.US,D,20201001,000000,25.32,26.4,25.32,25.99,145814,0
+CTRN.US,D,20201002,000000,25.37,26.63,25.255,26.55,130851,0
+CTRN.US,D,20201005,000000,26.59,28.08,26.54,28.02,180338,0
+CTRN.US,D,20201006,000000,28.27,29.5,27.78,28,317128,0
+CTRN.US,D,20201007,000000,28.55,29.26,27.885,28.02,225976,0
+CTRN.US,D,20201008,000000,28.28,28.6099,27.41,27.6,179072,0
+CTRN.US,D,20201009,000000,27.75,29.11,27.39,27.59,146117,0
+CTRN.US,D,20201012,000000,27.8,28.155,27.25,27.29,87253,0
+CTRN.US,D,20201013,000000,27.45,27.73,26.75,27.3,89258,0
+CTRN.US,D,20201014,000000,27.31,28.06,27.11,27.26,126260,0
+CTRN.US,D,20201015,000000,26.88,27.73,26.51,27.63,206422,0
+CTRN.US,D,20201016,000000,27.6,28.25,27.58,27.75,128311,0
+CTRN.US,D,20201019,000000,27.94,28.4999,27.2,27.22,119825,0
+CTRN.US,D,20201020,000000,27.23,27.63,27.12,27.26,95891,0
+CTRN.US,D,20201021,000000,26.945,27.61,25.5917,27.04,174287,0
+CTRN.US,D,20201022,000000,26.95,27.56,26.84,27.31,91167,0
+CTRN.US,D,20201023,000000,27.39,27.88,26.5,27.78,104788,0
+CTRN.US,D,20201026,000000,27.39,27.63,26.44,27.18,91747,0
+CTRN.US,D,20201027,000000,27.08,27.405,26.78,27.12,99449,0
+CTRN.US,D,20201028,000000,26.38,26.74,26,26.18,124317,0
+CTRN.US,D,20201029,000000,26.31,27.35,25.63,26.66,127290,0
+CTRN.US,D,20201030,000000,26.51,26.865,25.98,26.11,132369,0
+CTRN.US,D,20201102,000000,26.53,26.85,26.2265,26.59,113368,0
+CTRN.US,D,20201103,000000,27.11,27.75,26.73,27.7,112362,0
+CTRN.US,D,20201104,000000,27.3,28.08,27.11,27.65,116272,0
+CTRN.US,D,20201105,000000,27.86,29.37,27.86,29.25,123321,0
+CTRN.US,D,20201106,000000,29.24,29.26,28.51,28.68,100288,0
+CTRN.US,D,20201109,000000,30.19,32.76,30.19,30.72,281493,0
+CTRN.US,D,20201110,000000,30.9,32,30.9,31.43,134447,0
+CTRN.US,D,20201111,000000,31.73,31.73,30.25,30.62,173358,0
+CTRN.US,D,20201112,000000,30.37,30.4,29.155,29.73,210541,0
+CTRN.US,D,20201113,000000,30.15,31,30.15,30.54,67953,0
+CTRN.US,D,20201116,000000,31.48,31.9,30.75,31.61,111277,0
+CTRN.US,D,20201117,000000,31.13,32.31,31.095,32.21,90513,0
+CTRN.US,D,20201118,000000,32.24,33.16,31.91,31.91,129820,0
+CTRN.US,D,20201119,000000,31.8,32.62,31.56,32.33,114707,0
+CTRN.US,D,20201120,000000,32.09,32.75,31.985,32.55,124819,0
+CTRN.US,D,20201123,000000,32.61,33.59,32.61,32.87,134481,0
+CTRN.US,D,20201124,000000,33.5,33.75,32.92,33.43,136103,0
+CTRN.US,D,20201125,000000,33.19,34.21,32.44,33.5,131497,0
+CTRN.US,D,20201127,000000,33.6,34.75,33.49,34.57,132925,0
+CTRN.US,D,20201130,000000,34.27,34.3099,32.78,33.89,178877,0
+CTRN.US,D,20201201,000000,35.01,35.88,33.6952,35.73,222683,0
+CTRN.US,D,20201202,000000,35.38,36.7599,34.17,36.45,107021,0
+CTRN.US,D,20201203,000000,36.51,36.865,35.76,36.15,113982,0
+CTRN.US,D,20201204,000000,36.5,37.61,36,37.37,127003,0
+CTRN.US,D,20201207,000000,37.23,39,36.7333,38.93,193493,0
+CTRN.US,D,20201208,000000,38.72,41.87,38.72,41.73,563954,0
+CTRN.US,D,20201209,000000,41.92,44.87,41.3535,42.12,440830,0
+CTRN.US,D,20201210,000000,41.49,44.12,41.36,43.53,168631,0
+CTRN.US,D,20201211,000000,43.24,44.11,41.25,42.81,194422,0
+CTRN.US,D,20201214,000000,42.73,43.7579,42.39,42.67,129343,0
+CTRN.US,D,20201215,000000,42.97,43.84,41.89,43.48,224282,0
+CTRN.US,D,20201216,000000,43.45,44.74,43.45,44.05,163411,0
+CTRN.US,D,20201217,000000,44.24,45.64,44.06,45.32,122999,0
+CTRN.US,D,20201218,000000,45.66,45.7512,44.3,44.81,254718,0
+CTRN.US,D,20201221,000000,43.76,45.76,43.56,44.94,84527,0
+CTRN.US,D,20201222,000000,46.44,47.61,45.78,47.49,143318,0
+CTRN.US,D,20201223,000000,47.86,48.5,47,47.17,83525,0
+CTRN.US,D,20201224,000000,47.43,47.61,46.36,47.36,77331,0
+CTRN.US,D,20201228,000000,47.83,49.075,45.98,48.52,130366,0
+CTRN.US,D,20201229,000000,48.46,48.99,46.73,47.63,132809,0
+CTRN.US,D,20201230,000000,47.85,49.63,47.85,48.59,104508,0
+CTRN.US,D,20201231,000000,48.76,50.35,48.5,49.68,102588,0
+CTRN.US,D,20210104,000000,49.68,49.76,46.04,47.06,230647,0
+CTRN.US,D,20210105,000000,46.66,49.5,46.66,48.69,107607,0
+CTRN.US,D,20210106,000000,50.06,52,50,51.97,164325,0
+CTRN.US,D,20210107,000000,53,53.64,51.6,53,113362,0
+CTRN.US,D,20210108,000000,53.21,54.49,52.64,53.87,88995,0
+CTRN.US,D,20210111,000000,53.13,56.35,52.745,55.96,190987,0
+CTRN.US,D,20210112,000000,57.11,61.87,56.6751,60.68,425279,0
+CTRN.US,D,20210113,000000,60.9,60.9799,59.39,59.6,198344,0
+CTRN.US,D,20210114,000000,60.11,63.02,59.93,62.42,265246,0
+CTRN.US,D,20210115,000000,61.35,63.5,60.54,61.63,193207,0
+CTRN.US,D,20210119,000000,62.46,64.5,62.46,63.21,196208,0
+CTRN.US,D,20210120,000000,63,64.74,60.91,61.32,141905,0
+CTRN.US,D,20210121,000000,61.75,63.145,60.5,61.77,121501,0
+CTRN.US,D,20210122,000000,61.34,61.9798,60.552,61.27,86582,0
+CTRN.US,D,20210125,000000,61.13,62.7666,57.5,57.7,236385,0
+CTRN.US,D,20210126,000000,58.28,60.1477,54.98,57.4,373283,0
+CTRN.US,D,20210127,000000,57.2,61.28,56.2,59.45,520309,0
+CTRN.US,D,20210128,000000,60.0694,61.5,57.12,59.22,301320,0
+CTRN.US,D,20210129,000000,59.63,60.82,57.76,59,195355,0
+CTRN.US,D,20210201,000000,59.5,59.9599,57.0701,58.25,82549,0
+CTRN.US,D,20210202,000000,58.93,60.45,57.88,59.63,113902,0
+CTRN.US,D,20210203,000000,60.25,61.5,58.22,59.64,121762,0
+CTRN.US,D,20210204,000000,60.26,62.94,60.06,62.58,137949,0
+CTRN.US,D,20210205,000000,62.58,63.27,61.0179,63.23,107278,0
+CTRN.US,D,20210208,000000,63.7,66.03,63.7,65.82,148180,0
+CTRN.US,D,20210209,000000,66,66.17,64.66,65.09,86109,0
+CTRN.US,D,20210210,000000,65.47,66.97,64.19,66.01,153710,0
+CTRN.US,D,20210211,000000,66.76,68.8599,63.97,65.87,201585,0
+CTRN.US,D,20210212,000000,65.3,67,64.85,66.75,87967,0
+CTRN.US,D,20210216,000000,67.75,68,64.89,67.78,166660,0
+CTRN.US,D,20210217,000000,67.07,68.92,65.9598,68.32,97682,0
+CTRN.US,D,20210218,000000,68.8627,74,68.8627,71.66,542202,0
+CTRN.US,D,20210219,000000,73.15,75,71.19,74.89,257374,0
+CTRN.US,D,20210222,000000,74.97,76.88,74.46,75.21,189746,0
+CTRN.US,D,20210223,000000,75.5,84.2,73.47,82.31,483559,0
+CTRN.US,D,20210224,000000,82.25,86.33,81.875,83.59,382226,0
+CTRN.US,D,20210225,000000,83.79,84.78,77.84,80.29,248072,0
+CTRN.US,D,20210226,000000,80.47,81.45,76.4,77.89,215404,0
+CTRN.US,D,20210301,000000,79.23,82.89,79.23,81.5,247652,0
+CTRN.US,D,20210302,000000,80.86,83.26,80,81.61,190635,0
+CTRN.US,D,20210303,000000,81.89,82.165,76.7,78.9,203463,0
+CTRN.US,D,20210304,000000,78.38,81.35,70.775,77.2,355687,0
+CTRN.US,D,20210305,000000,78.95,80.24,68.7,76.7,253822,0
+CTRN.US,D,20210308,000000,77,81.23,75.8,80.905,177965,0
+CTRN.US,D,20210309,000000,81.85,85.93,81.19,83.73,196106,0
+CTRN.US,D,20210310,000000,83.31,85.26,81.55,82,160373,0
+CTRN.US,D,20210311,000000,83.69,83.69,79.9,80.26,242825,0
+CTRN.US,D,20210312,000000,80.72,86.61,78.94,84.46,215786,0
+CTRN.US,D,20210315,000000,85.5,91.49,84.97,90.44,313713,0
+CTRN.US,D,20210316,000000,92,92.329,85.4133,90.73,401250,0
+CTRN.US,D,20210317,000000,92.64,94.34,89.81,92.98,299129,0
+CTRN.US,D,20210318,000000,93,95.47,88.81,90.37,161302,0
+CTRN.US,D,20210319,000000,89.79,95.78,88.84,95.09,593940,0
+CTRN.US,D,20210322,000000,97.18,98.9,87.4,89.66,213035,0
+CTRN.US,D,20210323,000000,87.97,89.04,82.3,83.4,234792,0
+CTRN.US,D,20210324,000000,84.79,86.23,79.52,79.87,387097,0
+CTRN.US,D,20210325,000000,77.92,84.19,76.54,83.62,163476,0
+CTRN.US,D,20210326,000000,84.51,87.66,82.7601,85.58,248456,0
+CTRN.US,D,20210329,000000,84.83,85.61,78.15,80.09,172279,0
+CTRN.US,D,20210330,000000,80.18,85.73,80.18,83.42,160751,0
+CTRN.US,D,20210331,000000,83.93,85.65,81.71,83.78,193232,0
+CTRN.US,D,20210401,000000,83.84,84.83,83.005,84.13,82190,0
+CTRN.US,D,20210405,000000,84.3,88.7184,83.56,87.92,201752,0
+CTRN.US,D,20210406,000000,88.38,90,88.28,89.27,126349,0
+CTRN.US,D,20210407,000000,89.27,89.628,85.82,86.95,178570,0
+CTRN.US,D,20210408,000000,88.04,90.9,85.8301,90.82,120477,0
+CTRN.US,D,20210409,000000,90.23,93.74,90.23,93.43,130174,0
+CTRN.US,D,20210412,000000,93.48,96.1,92.26,96,158797,0
+CTRN.US,D,20210413,000000,96.41,96.41,88.71,91.36,182494,0
+CTRN.US,D,20210414,000000,96.35,99.98,91.87,92.54,334312,0
+CTRN.US,D,20210415,000000,96.11,104.1499,95.29,100.75,427369,0
+CTRN.US,D,20210416,000000,103.65,104.55,100.16,100.96,203817,0
+CTRN.US,D,20210419,000000,100.39,101.79,97.94,100.2,161903,0
+CTRN.US,D,20210420,000000,100.51,100.51,93.68,96.48,183415,0
+CTRN.US,D,20210421,000000,95.77,102.25,94.8112,102.24,167571,0
+CTRN.US,D,20210422,000000,102.25,104,101,102.92,107671,0
+CTRN.US,D,20210423,000000,103.19,109.42,101.0101,108.45,208475,0
+CTRN.US,D,20210426,000000,108.5,111.44,103.7,104.59,209019,0
+CTRN.US,D,20210427,000000,104.37,107.1975,103.46,105.56,112263,0
+CTRN.US,D,20210428,000000,106.13,109.07,105.42,105.92,165598,0
+CTRN.US,D,20210429,000000,107.8,109.33,104.66,107.11,189237,0
+CTRN.US,D,20210430,000000,106.37,108.2138,103.18,104.6,126995,0
+CTRN.US,D,20210503,000000,105.64,109.13,105.64,106.42,142543,0
+CTRN.US,D,20210504,000000,104.99,105.79,98.97,104.84,225144,0
+CTRN.US,D,20210505,000000,106,107.4,103.23,104.01,232245,0
+CTRN.US,D,20210506,000000,103.53,107.65,101.7581,107.2,128554,0
+CTRN.US,D,20210507,000000,107.09,108.33,104.28,105.91,147688,0
+CTRN.US,D,20210510,000000,105.54,108.9,101.01,101.26,282672,0
+CTRN.US,D,20210511,000000,98.47,101.2537,96.04,98.99,342170,0
+CTRN.US,D,20210512,000000,98.16,100.71,89.2001,90.21,259052,0
+CTRN.US,D,20210513,000000,90.7,98.44,90.4952,93.44,270904,0
+CTRN.US,D,20210514,000000,94.08,98.79,93.74,98.42,151206,0
+CTRN.US,D,20210517,000000,97.33,99.84,95.97,99.55,170996,0
+CTRN.US,D,20210518,000000,99.67,100.955,96.02,96.72,148725,0
+CTRN.US,D,20210519,000000,94.05,95.14,90.71,94.99,194214,0
+CTRN.US,D,20210520,000000,95.34,96,92.46,94.69,284312,0
+CTRN.US,D,20210521,000000,94.48,95.21,89.28,91.73,333954,0
+CTRN.US,D,20210524,000000,92.73,92.73,88.6148,89.91,338874,0
+CTRN.US,D,20210525,000000,93,93.63,81.5,83.39,966557,0
+CTRN.US,D,20210526,000000,84.3,87.89,84.01,84.98,530601,0
+CTRN.US,D,20210527,000000,85.47,86.67,83.62,86.45,397178,0
+CTRN.US,D,20210528,000000,86.91,86.91,81.83,83.34,267293,0
+CTRN.US,D,20210601,000000,83.91,84.26,79.93,82.02,545429,0
+CTRN.US,D,20210602,000000,83.74,85.56,81.1984,83.73,505715,0
+CTRN.US,D,20210603,000000,82.63,85.91,81.6,85.16,234534,0
+CTRN.US,D,20210604,000000,85.36,85.67,83.65,84.5,269189,0
+CTRN.US,D,20210607,000000,84.99,85.5,83.71,85.29,229302,0
+CTRN.US,D,20210608,000000,85.59,86.47,84.4566,85.22,137106,0
+CTRN.US,D,20210609,000000,85.22,85.7779,83.56,85.31,238308,0
+CTRN.US,D,20210610,000000,85.88,86.7,80.7,80.7,236804,0
+CTRN.US,D,20210611,000000,81.46,85.93,80.51,84.8,396221,0
+CTRN.US,D,20210614,000000,83.82,88,83.74,86.23,409587,0
+CTRN.US,D,20210615,000000,86.14,86.75,80.02,81.26,258654,0
+CTRN.US,D,20210616,000000,81.33,82.69,79.53,82.03,146948,0
+CTRN.US,D,20210617,000000,81.46,82.52,77.5301,80,440069,0
+CTRN.US,D,20210618,000000,77.1984,79.3711,76.72,77.69,342062,0
+CTRN.US,D,20210621,000000,78.42,83.54,78.305,80.75,183781,0
+CTRN.US,D,20210622,000000,80.01,82.325,79.35,81.77,153284,0
+CTRN.US,D,20210623,000000,81.66,84.63,81.21,83.61,200639,0
+CTRN.US,D,20210624,000000,84.57,84.57,82.045,82.81,239849,0
+CTRN.US,D,20210625,000000,82.44,88.01,82.44,83.72,912737,0
+CTRN.US,D,20210628,000000,84.07,84.85,81.67,82.83,228508,0
+CTRN.US,D,20210629,000000,83.73,84.41,81.8,82.25,148373,0
+CTRN.US,D,20210630,000000,82.15,87.57,82.13,87,298927,0
+CTRN.US,D,20210701,000000,87.4,92.25,86.56,90.97,260142,0
+CTRN.US,D,20210702,000000,91.5,92.1,89.0101,91.33,186833,0
+CTRN.US,D,20210706,000000,91.28,91.33,84.96,85,278013,0
+CTRN.US,D,20210707,000000,84.79,85.68,79.68,83.61,321353,0
+CTRN.US,D,20210708,000000,80.89,83.04,78.46,81.76,181513,0
+CTRN.US,D,20210709,000000,83.37,87.21,83.07,86.77,217153,0
+CTRN.US,D,20210712,000000,86.22,88.48,84.91,88.2,126132,0
+CTRN.US,D,20210713,000000,88.11,88.43,84.35,86.98,194880,0
+CTRN.US,D,20210714,000000,87.44,89.12,82.46,82.5,155664,0
+CTRN.US,D,20210715,000000,82.54,85.28,80.29,82.69,292798,0
+CTRN.US,D,20210716,000000,82.1,85.96,79.64,80.69,224778,0
+CTRN.US,D,20210719,000000,78.89,81.27,75.68,76.14,394494,0
+CTRN.US,D,20210720,000000,76.37,82.01,75.12,81.46,261334,0
+CTRN.US,D,20210721,000000,82.15,84.71,81.1733,83.31,248234,0
+CTRN.US,D,20210722,000000,83.5,83.93,80.74,81.93,210214,0
+CTRN.US,D,20210723,000000,83.03,83.25,80.94,82.41,112306,0
+CTRN.US,D,20210726,000000,82.4,85.44,81.87,83.35,126228,0
+CTRN.US,D,20210727,000000,82.99,82.99,79.1858,80.67,135499,0
+CTRN.US,D,20210728,000000,81.66,82.55,79.32,79.77,123188,0
+CTRN.US,D,20210729,000000,80.42,82.22,78.66,79.23,109190,0
+CTRN.US,D,20210730,000000,78.6,82.44,78.6,79.75,110510,0
+CTRN.US,D,20210802,000000,80.13,82.23,77.95,78.3,207976,0
+CTRN.US,D,20210803,000000,79,80.7,76.02,80.05,166693,0
+CTRN.US,D,20210804,000000,79.18,80.36,76.28,76.48,166972,0
+CTRN.US,D,20210805,000000,77.03,80.22,77.03,78.72,157141,0
+CTRN.US,D,20210806,000000,79.52,81.94,79.42,80.44,113380,0
+CTRN.US,D,20210809,000000,79.87,80,76.98,77,207331,0
+CTRN.US,D,20210810,000000,76.9,80.975,76.64,77.89,248057,0
+CTRN.US,D,20210811,000000,77.99,79.575,75.4,76.35,190639,0
+CTRN.US,D,20210812,000000,76.14,77.91,73.14,74.75,194854,0
+CTRN.US,D,20210813,000000,74.43,74.8161,71.38,71.92,146457,0
+CTRN.US,D,20210816,000000,71.12,75.46,70.62,74.26,187323,0
+CTRN.US,D,20210817,000000,73.09,73.09,69.52,70.62,242952,0
+CTRN.US,D,20210818,000000,70.46,73.18,70.07,70.96,159194,0
+CTRN.US,D,20210819,000000,70,72.41,70,72.41,138092,0
+CTRN.US,D,20210820,000000,72.32,76.36,72.32,75.77,290930,0
+CTRN.US,D,20210823,000000,76.34,79.27,76,79.04,406738,0
+CTRN.US,D,20210824,000000,83.75,85.82,76.5,84.13,668828,0
+CTRN.US,D,20210825,000000,85.46,89.19,83.06,85.66,363216,0
+CTRN.US,D,20210826,000000,84.74,84.99,81.22,83.32,257863,0
+CTRN.US,D,20210827,000000,83.2,88.56,82.61,85.57,154077,0
+CTRN.US,D,20210830,000000,86.29,86.93,83.36,85.42,158776,0
+CTRN.US,D,20210831,000000,85.5,86.22,83.22,86.14,178828,0
+CTRN.US,D,20210901,000000,86.18,87.34,84,87.03,145386,0
+CTRN.US,D,20210902,000000,87.19,88.41,86.23,88.22,139955,0
+CTRN.US,D,20210903,000000,88.09,89.075,86.59,88.67,195139,0
+CTRN.US,D,20210907,000000,88.99,92.3799,88.747,89.98,205609,0
+CTRN.US,D,20210908,000000,89.56,89.81,84.34,85.72,234759,0
+CTRN.US,D,20210909,000000,84.91,88.12,84.91,86.51,168814,0
+CTRN.US,D,20210910,000000,86.74,86.7933,79,79.27,202297,0
+CTRN.US,D,20210913,000000,79.53,79.895,73.05,74.49,284091,0
+CTRN.US,D,20210914,000000,73.97,74.8299,70.2,71.02,372173,0
+CTRN.US,D,20210915,000000,70.85,71.08,67.99,69.63,441446,0
+CTRN.US,D,20210916,000000,70.39,71.46,69.26,70.52,254972,0
+CTRN.US,D,20210917,000000,71.41,71.41,69.07,70.11,282663,0
+CTRN.US,D,20210920,000000,68.1,70.83,67.26,70.59,326163,0
+CTRN.US,D,20210921,000000,72.68,73.25,70.12,72.09,150956,0
+CTRN.US,D,20210922,000000,72.73,75.195,72.73,74.17,128185,0
+CTRN.US,D,20210923,000000,74.57,77.21,74.05,77.04,159052,0
+CTRN.US,D,20210924,000000,76.25,79.53,75.1001,79.25,222404,0
+CTRN.US,D,20210927,000000,79.35,83.14,78.38,82.4,252074,0
+CTRN.US,D,20210928,000000,81.74,83.39,80.16,80.7,132369,0
+CTRN.US,D,20210929,000000,81.49,81.57,79.13,79.71,79781,0
+CTRN.US,D,20210930,000000,79.48,79.48,72.3,72.96,191063,0
+CTRN.US,D,20211001,000000,73.01,74.31,70.3562,73.25,208884,0
+CTRN.US,D,20211004,000000,72.92,75.25,71.625,74.46,205754,0
+CTRN.US,D,20211005,000000,74.46,75.4,72.69,73.9,155759,0
+CTRN.US,D,20211006,000000,73.03,74.96,71.895,74.84,137339,0
+CTRN.US,D,20211007,000000,75.79,77.57,75.36,76.52,172310,0
+CTRN.US,D,20211008,000000,76.64,76.6946,73.665,74.18,170303,0
+CTRN.US,D,20211011,000000,74.01,74.54,70.885,71.26,156855,0
+CTRN.US,D,20211012,000000,71.98,73.81,71.33,73.78,205676,0
+CTRN.US,D,20211013,000000,74.19,75.08,72.45,74.44,110769,0
+CTRN.US,D,20211014,000000,75.3,77.08,71.31,72.61,396851,0
+CTRN.US,D,20211015,000000,74.05,74.07,69.76,69.84,451962,0
+CTRN.US,D,20211018,000000,69.84,75.99,69.8,75.47,268395,0
+CTRN.US,D,20211019,000000,75.55,75.75,74.31,74.63,153786,0
+CTRN.US,D,20211020,000000,74.63,77.4,74.34,75.64,200927,0
+CTRN.US,D,20211021,000000,75.54,78.98,75.54,77.24,124272,0
+CTRN.US,D,20211022,000000,76.8,77.03,75.0582,76.46,72960,0
+CTRN.US,D,20211025,000000,76.41,77.6704,75.9,77.28,169921,0
+CTRN.US,D,20211026,000000,77.61,78.41,74.49,75.36,155462,0
+CTRN.US,D,20211027,000000,75.6,76.38,71.81,72.38,214058,0
+CTRN.US,D,20211028,000000,72.61,75.86,72.61,74.85,181270,0
+CTRN.US,D,20211029,000000,74.52,77.695,74.52,77.36,109887,0
+CTRN.US,D,20211101,000000,77.4,82.07,77.4,79.81,226280,0
+CTRN.US,D,20211102,000000,79.94,81.36,78.43,81.27,112104,0
+CTRN.US,D,20211103,000000,82.15,86.9,81.5,84.14,218036,0
+CTRN.US,D,20211104,000000,84.26,86.8,84.04,84.96,146143,0
+CTRN.US,D,20211105,000000,85.8,86.9,82.85,84.15,158431,0
+CTRN.US,D,20211108,000000,84.62,85.14,83.31,84.99,94291,0
+CTRN.US,D,20211109,000000,84.39,85.99,83.72,85.4,96213,0
+CTRN.US,D,20211110,000000,85.39,86.02,83.09,83.15,71573,0
+CTRN.US,D,20211111,000000,83.76,85.8,83.76,85,70043,0
+CTRN.US,D,20211112,000000,85.52,85.88,84.74,85.32,74417,0
+CTRN.US,D,20211115,000000,85.69,88.23,84.3401,88.02,238575,0
+CTRN.US,D,20211116,000000,87.48,90.38,86.69,90.18,292941,0
+CTRN.US,D,20211117,000000,90.27,94.94,89.7801,94.31,372221,0
+CTRN.US,D,20211118,000000,95.15,97.46,93.42,96.6,222345,0
+CTRN.US,D,20211119,000000,95.76,95.97,89.78,90.92,259245,0
+CTRN.US,D,20211122,000000,92.05,92.83,89.14,91.69,185439,0
+CTRN.US,D,20211123,000000,90.18,92.3,86.54,91.18,214677,0
+CTRN.US,D,20211124,000000,89.24,89.24,82.48,84.01,206009,0
+CTRN.US,D,20211126,000000,80.98,81.62,75.08,78.14,165784,0
+CTRN.US,D,20211129,000000,80.38,80.68,72.94,78.25,567105,0
+CTRN.US,D,20211130,000000,85,85.38,75.7601,84.8,939567,0
+CTRN.US,D,20211201,000000,87.5,87.6,76.2,79.13,714459,0
+CTRN.US,D,20211202,000000,79.57,80.48,74.19,80.09,502063,0
+CTRN.US,D,20211203,000000,79.93,79.99,73.56,73.87,335816,0
+CTRN.US,D,20211206,000000,74.74,78.23,74.68,76.6,380483,0
+CTRN.US,D,20211207,000000,78.04,81.55,77.29,80.97,224997,0
+CTRN.US,D,20211208,000000,80.8,82.41,79.07,82.1,214336,0
+CTRN.US,D,20211209,000000,81.57,84.07,80.77,82.19,167594,0
+CTRN.US,D,20211210,000000,83.23,84.57,80.31,84.5,295401,0
+CTRN.US,D,20211213,000000,83.57,84.6,75.27,77.53,513433,0
+CTRN.US,D,20211214,000000,75.95,78.915,75.92,77.68,186858,0
+CTRN.US,D,20211215,000000,77.16,77.815,74.37,76.86,248503,0
+CTRN.US,D,20211216,000000,78.41,78.41,69.29,69.81,430395,0
+CTRN.US,D,20211217,000000,69.78,70,67.35,68.74,508352,0
+CTRN.US,D,20211220,000000,67.22,67.5,64.83,67.27,326548,0
+CTRN.US,D,20211221,000000,68.86,73.325,68.75,73.23,232279,0
+CTRN.US,D,20211222,000000,73.85,74.39,71.9,74.34,186802,0
+CTRN.US,D,20211223,000000,74.71,76.505,72.725,76.36,163436,0
+CTRN.US,D,20211227,000000,77.45,79.38,76.99,78.27,310006,0
+CTRN.US,D,20211228,000000,78.27,82.34,78.14,81,255907,0
+CTRN.US,D,20211229,000000,80.71,87.6694,80.71,87.33,568425,0
+CTRN.US,D,20211230,000000,86.4,92.91,86.4,92.66,392712,0
+CTRN.US,D,20211231,000000,93.37,95.45,91.65,94.75,387407,0
+CTRN.US,D,20220103,000000,94.43,97.14,88.19,88.97,380672,0
+CTRN.US,D,20220104,000000,89.66,89.7878,85.46,87.91,224272,0
+CTRN.US,D,20220105,000000,87.79,88.3,82.82,83.83,223979,0
+CTRN.US,D,20220106,000000,84.45,86.315,81.34,85.2,329432,0
+CTRN.US,D,20220107,000000,84.51,85.99,78.04,81.1,289023,0
+CTRN.US,D,20220110,000000,75,75.53,66.965,67.89,988778,0
+CTRN.US,D,20220111,000000,69.63,69.63,65.51,67.21,492959,0
+CTRN.US,D,20220112,000000,67.92,68.4694,64.62,65.07,398194,0
+CTRN.US,D,20220113,000000,65.17,65.21,61.66,61.96,527234,0
+CTRN.US,D,20220114,000000,60.79,61.24,55.54,57.36,661407,0
+CTRN.US,D,20220118,000000,56.44,59.43,55.55,59,618032,0
+CTRN.US,D,20220119,000000,59.55,61.045,55.68,56.49,578034,0
+CTRN.US,D,20220120,000000,57.25,57.86,50.33,50.83,699815,0
+CTRN.US,D,20220121,000000,50.02,52.69,49,50.57,387516,0
+CTRN.US,D,20220124,000000,48.79,55.15,47.0329,54.52,552759,0
+CTRN.US,D,20220125,000000,52.84,56.41,51.69,55.28,490699,0
+CTRN.US,D,20220126,000000,56.65,56.78,49.21,49.84,481630,0
+CTRN.US,D,20220127,000000,49.93,52.6599,47.77,48.25,363880,0
+CTRN.US,D,20220128,000000,47.9,48.2465,45.45,47.78,391821,0
+CTRN.US,D,20220131,000000,48.02,50.78,47.02,48.72,434403,0
+CTRN.US,D,20220201,000000,48.81,52.11,47.67,50.92,302726,0
+CTRN.US,D,20220202,000000,50.77,51.19,47.56,48.17,234155,0
+CTRN.US,D,20220203,000000,46.34,46.7,43,43.34,632618,0
+CTRN.US,D,20220204,000000,43.05,44.609,41.48,44.5,520824,0
+CTRN.US,D,20220207,000000,44.49,46.8,43.15,44.19,279818,0
+CTRN.US,D,20220208,000000,44.45,46.53,43.83,45.22,379655,0
+CTRN.US,D,20220209,000000,46.14,46.973,45.35,45.84,356573,0
+CTRN.US,D,20220210,000000,43.62,46.98,43.54,44.62,257130,0
+CTRN.US,D,20220211,000000,44.89,45.42,42.78,43.57,236463,0
+CTRN.US,D,20220214,000000,44.07,44.81,43.01,44.14,181308,0
+CTRN.US,D,20220215,000000,44.66,47.295,44.66,46.93,306171,0
+CTRN.US,D,20220216,000000,46.27,46.9,45.4,46.03,187773,0
+CTRN.US,D,20220217,000000,45.48,46.23,43.13,43.56,292652,0
+CTRN.US,D,20220218,000000,43.47,44.39,42.12,42.7,243090,0
+CTRN.US,D,20220222,000000,42.7,44.14,40.44,40.59,434110,0
+CTRN.US,D,20220223,000000,41.3,41.3,37.29,37.42,475935,0
+CTRN.US,D,20220224,000000,35.46,41.51,35.1,41.17,472541,0
+CTRN.US,D,20220225,000000,41.3,41.64,38.49,39.7,516790,0
+CTRN.US,D,20220228,000000,39.46,39.5548,35.08,37.31,770795,0
+CTRN.US,D,20220301,000000,37.56,37.83,35.46,35.86,531577,0
+CTRN.US,D,20220302,000000,36.19,38.64,36.06,38.46,478553,0
+CTRN.US,D,20220303,000000,38.31,38.35,35.83,36.31,319757,0
+CTRN.US,D,20220304,000000,36,36.37,34.745,36.06,557460,0
+CTRN.US,D,20220307,000000,36.36,37.16,34.8,34.86,535921,0
+CTRN.US,D,20220308,000000,34.92,37,33.6549,34.45,617349,0
+CTRN.US,D,20220309,000000,35.11,37.105,35.11,35.82,531158,0
+CTRN.US,D,20220310,000000,35.02,36.87,34.51,35.23,271627,0
+CTRN.US,D,20220311,000000,35.55,36.18,32.72,33.17,703364,0
+CTRN.US,D,20220314,000000,33.57,33.94,31.42,32.29,744650,0
+CTRN.US,D,20220315,000000,32.52,36.2299,31.84,34.34,1331402,0
+CTRN.US,D,20220316,000000,34.04,36.62,33.115,35.25,745198,0
+CTRN.US,D,20220317,000000,35.19,37.1,34.1119,36.59,485835,0
+CTRN.US,D,20220318,000000,36.28,39.615,36.01,38.84,1214425,0
+CTRN.US,D,20220321,000000,39.05,39.71,35.41,35.8,469877,0
+CTRN.US,D,20220322,000000,36.08,37.84,34.65,35.02,411294,0
+CTRN.US,D,20220323,000000,34.57,35.035,32.18,32.51,421600,0
+CTRN.US,D,20220324,000000,32.8,33.93,31.82,33.21,525694,0
+CTRN.US,D,20220325,000000,33.57,33.665,31.21,32.02,518560,0
+CTRN.US,D,20220328,000000,32.34,34.06,31.41,33.98,572076,0
+CTRN.US,D,20220329,000000,34.45,36.71,34.45,36.27,751204,0
+CTRN.US,D,20220330,000000,35.92,36.2,32.28,32.57,484559,0
+CTRN.US,D,20220331,000000,33.01,33.01,30.51,30.625,708252,0
+CTRN.US,D,20220401,000000,30.7,30.89,27.59,28.6,1000592,0
+CTRN.US,D,20220404,000000,28.86,29.95,28.28,29.55,620809,0
+CTRN.US,D,20220405,000000,29.5,30.0519,28.98,29.23,598052,0
+CTRN.US,D,20220406,000000,28.6,28.72,27.73,28.01,514245,0
+CTRN.US,D,20220407,000000,27.84,29.9,27.84,29.67,777178,0
+CTRN.US,D,20220408,000000,29.54,31.24,29.1,30.28,484569,0
+CTRN.US,D,20220411,000000,30.2,32.95,29.93,31.7,872247,0
+CTRN.US,D,20220412,000000,32.46,33.52,31.64,31.96,733427,0
+CTRN.US,D,20220413,000000,31.79,33.87,31.38,33.54,275388,0
+CTRN.US,D,20220414,000000,33.41,34,31.975,32.01,680619,0
+CTRN.US,D,20220418,000000,31.91,32.75,31.5,32.15,502586,0
+CTRN.US,D,20220419,000000,32.23,33.38,32.23,32.6,582069,0
+CTRN.US,D,20220420,000000,32.74,33.39,31.93,31.94,484488,0
+CTRN.US,D,20220421,000000,32.47,33,29.6901,30.51,570422,0
+CTRN.US,D,20220422,000000,29.88,30.04,27.52,28.03,720210,0
+CTRN.US,D,20220425,000000,27.72,28.96,26.63,28.52,658328,0
+CTRN.US,D,20220426,000000,27.97,28.47,27.185,27.8,786503,0
+CTRN.US,D,20220427,000000,27.89,28.8,27.33,27.78,595585,0
+CTRN.US,D,20220428,000000,28.53,30.47,27.91,29.9,359460,0
+CTRN.US,D,20220429,000000,29.29,30,27.73,27.97,379911,0
+CTRN.US,D,20220502,000000,28.11,31.21,27.77,31.1,353560,0
+CTRN.US,D,20220503,000000,30.95,32.01,30.27,31.55,381922,0
+CTRN.US,D,20220504,000000,31.9,32.19,30.1625,31.95,443784,0
+CTRN.US,D,20220505,000000,31.21,31.235,29.415,30.26,349847,0
+CTRN.US,D,20220506,000000,29.96,30.175,28.12,28.62,429349,0
+CTRN.US,D,20220509,000000,28.08,29.25,27.43,29.12,423765,0
+CTRN.US,D,20220510,000000,29.32,29.75,27,29.32,925963,0
+CTRN.US,D,20220511,000000,29.35,30.6,26.81,26.88,477747,0
+CTRN.US,D,20220512,000000,26.48,28.87,25.175,27.98,453506,0
+CTRN.US,D,20220513,000000,28.55,29.84,28.08,28.88,240564,0
+CTRN.US,D,20220516,000000,28.9,29.8,28.13,29.26,757641,0
+CTRN.US,D,20220517,000000,30.13,30.38,28.04,30.28,729632,0
+CTRN.US,D,20220518,000000,28.88,29.61,27.42,28.55,1069415,0
+CTRN.US,D,20220519,000000,28.21,31.21,27.86,29.3,761741,0
+CTRN.US,D,20220520,000000,28.5,28.775,24.27,25.43,1022085,0
+CTRN.US,D,20220523,000000,25.47,26.9,25.1,25.73,771840,0
+CTRN.US,D,20220524,000000,24.51,29.91,21.7,28.18,1992196,0
+CTRN.US,D,20220525,000000,27.75,31.35,27.29,30.98,1054325,0
+CTRN.US,D,20220526,000000,31.48,33.72,31.48,33.57,683757,0
+CTRN.US,D,20220527,000000,33.34,34.5,29,29.76,682104,0
+CTRN.US,D,20220531,000000,29.77,30.49,28.55,29.88,715582,0
+CTRN.US,D,20220601,000000,30.13,30.63,26.5218,26.91,481803,0
+CTRN.US,D,20220602,000000,27.01,29.2,27.01,29.19,391078,0
+CTRN.US,D,20220603,000000,28.65,28.78,27.23,27.32,206342,0
+CTRN.US,D,20220606,000000,27.79,27.79,26.56,27.11,231193,0
+CTRN.US,D,20220607,000000,26.36,27.52,25.68,27.08,225997,0
+CTRN.US,D,20220608,000000,26.64,27.98,26.2,27.35,235208,0
+CTRN.US,D,20220609,000000,26.92,27.79,26.59,26.91,228425,0
+CTRN.US,D,20220610,000000,25.75,26.42,24.815,25.39,271371,0
+CTRN.US,D,20220613,000000,24.2,25.05,23.34,24.27,485826,0
+CTRN.US,D,20220614,000000,24.38,24.72,23.44,23.6,433249,0
+CTRN.US,D,20220615,000000,24.02,25.4,23.83,24.47,446987,0
+CTRN.US,D,20220616,000000,23.46,23.93,22.66,23.18,270583,0
+CTRN.US,D,20220617,000000,23.48,24.48,22.79,24.25,1071955,0
+CTRN.US,D,20220621,000000,24.95,25.46,23.5,24.1,332335,0
+CTRN.US,D,20220622,000000,23.58,24.38,23.175,23.42,236884,0
+CTRN.US,D,20220623,000000,23.34,24.17,23.3,24.02,236629,0
+CTRN.US,D,20220624,000000,24.1,25.79,24.075,25.12,499070,0
+CTRN.US,D,20220627,000000,25.17,25.685,24.02,24.17,289153,0
+CTRN.US,D,20220628,000000,24.42,24.88,24.02,24.31,390763,0
+CTRN.US,D,20220629,000000,24.11,24.11,23.21,23.94,248422,0
+CTRN.US,D,20220630,000000,23.37,23.66,23.04,23.65,366270,0
+CTRN.US,D,20220701,000000,23.48,23.48,22.62,22.99,277193,0
+CTRN.US,D,20220705,000000,22.6,24.74,22.19,24.6,305565,0
+CTRN.US,D,20220706,000000,24.71,24.99,23.45,24.05,235430,0
+CTRN.US,D,20220707,000000,24.16,25.4,24.16,24.79,144157,0
+CTRN.US,D,20220708,000000,24.52,25.08,24.09,24.86,136176,0
+CTRN.US,D,20220711,000000,24.63,24.9,23.06,23.08,149600,0
+CTRN.US,D,20220712,000000,23.02,23.86,22.94,23.08,161980,0
+CTRN.US,D,20220713,000000,22.75,23.08,21.93,22.52,196606,0
+CTRN.US,D,20220714,000000,22.17,22.33,20.415,20.51,277344,0
+CTRN.US,D,20220715,000000,21,22.2,20.67,22.1,298752,0
+CTRN.US,D,20220718,000000,22.59,24.919,22.59,24.23,421609,0
+CTRN.US,D,20220719,000000,24.51,25.38,24.28,24.94,228761,0
+CTRN.US,D,20220720,000000,25,26.355,25,25.73,183424,0
+CTRN.US,D,20220721,000000,25.64,25.82,24.4,25.71,174058,0
+CTRN.US,D,20220722,000000,25.8,26.23,24.33,25.02,139923,0
+CTRN.US,D,20220725,000000,25,25.04,23.94,24.06,140211,0
+CTRN.US,D,20220726,000000,23.47,23.47,21.6505,22.5,234559,0
+CTRN.US,D,20220727,000000,22.9,23.77,22.29,23.61,148743,0
+CTRN.US,D,20220728,000000,24.025,24.86,23.11,24.795,124988,0
+CTRN.US,D,20220729,000000,24.87,25.01,23.87,24.58,140644,0
+CTRN.US,D,20220801,000000,24.34,25.45,23.83,25.34,207222,0
+CTRN.US,D,20220802,000000,25.33,25.47,24.11,24.18,90758,0
+CTRN.US,D,20220803,000000,24.34,26,24.26,25.62,188790,0
+CTRN.US,D,20220804,000000,25.73,25.81,25.035,25.15,55662,0
+CTRN.US,D,20220805,000000,24.86,25.91,24.52,25.53,142254,0
+CTRN.US,D,20220808,000000,25.81,28.14,25.62,27.64,423564,0
+CTRN.US,D,20220809,000000,27.39,27.39,25.21,25.91,143506,0
+CTRN.US,D,20220810,000000,26.77,28.5,26.77,27.81,287912,0
+CTRN.US,D,20220811,000000,28.26,29.58,27.86,29.58,286735,0
+CTRN.US,D,20220812,000000,29.93,31.87,29.4,31.81,243298,0
+CTRN.US,D,20220815,000000,31.58,31.7,30.63,31.39,141044,0
+CTRN.US,D,20220816,000000,31.48,35.24,31.26,33.77,441407,0
+CTRN.US,D,20220817,000000,33.25,33.85,31.94,32.97,190582,0
+CTRN.US,D,20220818,000000,32.61,32.83,31.35,32.44,129154,0
+CTRN.US,D,20220819,000000,31.8,32.24,30.78,31.17,282052,0
+CTRN.US,D,20220822,000000,30.53,31.22,29.59,30.86,219159,0
+CTRN.US,D,20220823,000000,30.94,31.94,30.57,30.57,271597,0
+CTRN.US,D,20220824,000000,25.97,27.24,24.07,24.82,1034234,0
+CTRN.US,D,20220825,000000,24.37,25.3383,22.56,23.36,575124,0
+CTRN.US,D,20220826,000000,23.23,24.0396,22.68,22.84,307688,0
+CTRN.US,D,20220829,000000,22.68,23.27,21.92,22,198564,0
+CTRN.US,D,20220830,000000,22.21,22.21,20.41,20.49,361908,0
+CTRN.US,D,20220831,000000,20.58,20.58,19.13,20.2,544104,0
+CTRN.US,D,20220901,000000,19.94,20.68,19.495,20.66,192899,0
+CTRN.US,D,20220902,000000,20.41,21.09,20.31,21.01,211513,0
+CTRN.US,D,20220906,000000,21.36,21.45,20.47,20.64,177328,0
+CTRN.US,D,20220907,000000,20.5,21.82,20.44,21.58,197249,0
+CTRN.US,D,20220908,000000,21.07,21.55,20.79,21.13,120910,0
+CTRN.US,D,20220909,000000,21.09,22.53,21.025,21.52,187759,0
+CTRN.US,D,20220912,000000,21.71,22.4,21,21.02,127053,0
+CTRN.US,D,20220913,000000,20.18,20.24,19.19,19.19,413115,0
+CTRN.US,D,20220914,000000,19.19,19.55,18.68,18.99,255583,0
+CTRN.US,D,20220915,000000,18.99,19.89,18.78,18.97,193214,0
+CTRN.US,D,20220916,000000,18.9,19.065,18.5,18.87,245605,0
+CTRN.US,D,20220919,000000,18.69,19.83,18.69,19.46,256184,0
+CTRN.US,D,20220920,000000,19.44,19.51,18.46,18.64,118738,0
+CTRN.US,D,20220921,000000,18.73,19.13,18.33,18.45,262633,0
+CTRN.US,D,20220922,000000,18.29,18.385,17.65,17.92,176110,0
+CTRN.US,D,20220923,000000,17.55,17.92,17.41,17.71,185119,0
+CTRN.US,D,20220926,000000,17.62,17.83,16.33,16.53,268184,0
+CTRN.US,D,20220927,000000,16.68,16.785,16.15,16.38,168684,0
+CTRN.US,D,20220928,000000,16.31,17.715,16.16,17.69,233656,0
+CTRN.US,D,20220929,000000,17.18,17.31,16.03,16.29,240450,0
+CTRN.US,D,20220930,000000,16.02,16.675,15.48,15.51,822047,0
+CTRN.US,D,20221003,000000,15.93,16.32,15.59,15.82,276754,0
+CTRN.US,D,20221004,000000,16.36,17.6,16.36,17.57,183670,0
+CTRN.US,D,20221005,000000,17.17,18.28,17.08,18.22,127149,0
+CTRN.US,D,20221006,000000,17.98,18.93,17.98,18.41,160948,0
+CTRN.US,D,20221007,000000,17.94,18.49,17.81,18.42,137308,0
+CTRN.US,D,20221010,000000,18.42,19.52,18.26,19.31,229811,0
+CTRN.US,D,20221011,000000,19.24,19.48,18.295,18.43,109554,0
+CTRN.US,D,20221012,000000,18.8,19.67,18.8,19.15,238217,0
+CTRN.US,D,20221013,000000,19.08,20.485,18.31,19.86,356889,0
+CTRN.US,D,20221014,000000,20.09,20.12,19.08,19.44,160974,0
+CTRN.US,D,20221017,000000,21.03,21.2,19.75,20.12,208348,0
+CTRN.US,D,20221018,000000,20.56,20.94,19.82,19.88,87317,0
+CTRN.US,D,20221019,000000,19.48,19.74,18.95,19.57,134032,0
+CTRN.US,D,20221020,000000,19.54,20.32,19.324,19.63,157325,0
+CTRN.US,D,20221021,000000,19.62,20.58,19.62,20.1,151156,0
+CTRN.US,D,20221024,000000,20.16,20.47,19.39,20.39,95324,0
+CTRN.US,D,20221025,000000,20.44,22.07,20.44,22,204265,0
+CTRN.US,D,20221026,000000,21.8,23.29,21.48,22.17,203567,0
+CTRN.US,D,20221027,000000,22.27,22.86,21.72,21.86,156074,0
+CTRN.US,D,20221028,000000,21.82,22.63,21.09,22.51,134277,0
+CTRN.US,D,20221031,000000,22.31,22.75,22,22.61,128612,0
+CTRN.US,D,20221101,000000,23.1,23.48,22.08,22.2,91785,0
+CTRN.US,D,20221102,000000,22.12,22.22,20.44,20.54,166787,0
+CTRN.US,D,20221103,000000,20.3,21.58,19.945,20.97,105617,0
+CTRN.US,D,20221104,000000,21.49,21.92,20.8002,21.89,87348,0
+CTRN.US,D,20221107,000000,22.02,22.02,20.425,20.89,274714,0
+CTRN.US,D,20221108,000000,21.1,21.29,19.64,20.36,158904,0
+CTRN.US,D,20221109,000000,20.28,20.405,18.76,18.79,109865,0
+CTRN.US,D,20221110,000000,19.95,21.5,19.565,21.3,245095,0
+CTRN.US,D,20221111,000000,21.45,22.5,21.45,21.84,121754,0
+CTRN.US,D,20221114,000000,21.65,21.965,21.02,21.21,69059,0
+CTRN.US,D,20221115,000000,21.93,22.455,21.25,22.04,124044,0
+CTRN.US,D,20221116,000000,21.25,21.25,20.22,20.64,93233,0
+CTRN.US,D,20221117,000000,20.34,21.21,20.255,21.18,116222,0
+CTRN.US,D,20221118,000000,21.68,22.465,20.98,21.15,181912,0
+CTRN.US,D,20221121,000000,20.92,21.61,20.92,21.2,72796,0
+CTRN.US,D,20221122,000000,21.75,23.69,21.61,22.19,194136,0
+CTRN.US,D,20221123,000000,22.47,23.19,21.75,23.13,224246,0
+CTRN.US,D,20221125,000000,23.01,23.9,22.7606,23.8,78013,0
+CTRN.US,D,20221128,000000,23.58,24.01,22.8,23.2,348363,0
+CTRN.US,D,20221129,000000,27.07,29.89,26.125,29.57,1295286,0
+CTRN.US,D,20221130,000000,29.66,30.9894,28.8,30.22,408581,0
+CTRN.US,D,20221201,000000,30,30.57,28.855,29.45,287847,0
+CTRN.US,D,20221202,000000,28.97,31.66,28.691,31.1,230121,0
+CTRN.US,D,20221205,000000,30.61,31.32,29.74,30.13,215742,0
+CTRN.US,D,20221206,000000,30.1,30.77,29.25,30.6,202795,0
+CTRN.US,D,20221207,000000,30.29,30.45,29.33,29.39,191697,0
+CTRN.US,D,20221208,000000,29.6,29.82,28.617,29.75,84412,0
+CTRN.US,D,20221209,000000,29.14,30.4,29.03,29.89,107665,0
+CTRN.US,D,20221212,000000,29.91,30.5542,29.7,30.31,95204,0
+CTRN.US,D,20221213,000000,31.5,31.59,29.44,29.71,108776,0
+CTRN.US,D,20221214,000000,29.63,29.83,28.67,28.99,77870,0
+CTRN.US,D,20221215,000000,28.52,28.705,27.45,28.25,130583,0
+CTRN.US,D,20221216,000000,27.73,29.02,27.43,27.54,225373,0
+CTRN.US,D,20221219,000000,27.55,27.5915,26.453,26.61,142172,0
+CTRN.US,D,20221220,000000,26.61,27.53,26.3,27.06,87994,0
+CTRN.US,D,20221221,000000,27.38,28.025,27.095,27.42,61010,0
+CTRN.US,D,20221222,000000,27.05,27.69,25.77,27.09,130208,0
+CTRN.US,D,20221223,000000,26.95,27.78,26.56,27.61,70286,0
+CTRN.US,D,20221227,000000,27.63,27.885,27.23,27.76,44753,0
+CTRN.US,D,20221228,000000,27.64,28.1207,26.06,26.14,74706,0
+CTRN.US,D,20221229,000000,26.58,27.44,26.16,27.04,120428,0
+CTRN.US,D,20221230,000000,26.48,27.6592,26.32,26.48,106523,0
+CTRN.US,D,20230103,000000,26.95,27.105,26.2,26.83,117472,0
+CTRN.US,D,20230104,000000,27.1,29.76,27.1,29.17,193961,0
+CTRN.US,D,20230105,000000,28.8,29.18,27.93,28.51,168859,0
+CTRN.US,D,20230106,000000,28.87,29.99,28.61,29.3,119287,0
+CTRN.US,D,20230109,000000,31,31.53,29.38,29.67,162157,0
+CTRN.US,D,20230110,000000,29.67,30.49,28.325,29.38,130300,0
+CTRN.US,D,20230111,000000,29.53,30.71,29.53,30.51,80084,0
+CTRN.US,D,20230112,000000,30.97,31.145,29.6632,30.81,70026,0
+CTRN.US,D,20230113,000000,30.47,31.16,30.125,30.79,95203,0
+CTRN.US,D,20230117,000000,30.72,31.325,30.41,30.82,82441,0
+CTRN.US,D,20230118,000000,30.96,31.72,30.01,30.27,80336,0
+CTRN.US,D,20230119,000000,30.02,30.64,29.37,30.44,107987,0
+CTRN.US,D,20230120,000000,30.44,31.19,30.01,30.37,91919,0
+CTRN.US,D,20230123,000000,30.34,31.004,29.7592,30.89,82337,0
+CTRN.US,D,20230124,000000,30.7,30.95,30.245,30.55,64096,0
+CTRN.US,D,20230125,000000,30.22,30.605,29.83,30.34,243915,0
+CTRN.US,D,20230126,000000,30.91,31.87,30.46,31.4,73339,0
+CTRN.US,D,20230127,000000,31.36,32.49,31.04,32.12,95589,0
+CTRN.US,D,20230130,000000,31.87,32.33,30.8,30.85,111359,0
+CTRN.US,D,20230131,000000,31.25,32.095,30.82,31.48,111071,0
+CTRN.US,D,20230201,000000,31.66,32.91,31.225,32.56,70043,0
+CTRN.US,D,20230202,000000,33,34.94,32.86,34.69,131900,0
+CTRN.US,D,20230203,000000,34,34.88,33.32,34.05,153816,0
+CTRN.US,D,20230206,000000,33.53,33.84,32.85,33.47,73247,0
+CTRN.US,D,20230207,000000,33.39,33.67,32.34,33.24,83656,0
+CTRN.US,D,20230208,000000,32.69,32.69,31.635,31.71,64688,0
+CTRN.US,D,20230209,000000,32.25,32.4677,31.135,31.31,81004,0
+CTRN.US,D,20230210,000000,31.01,31.29,30.52,31.21,89212,0
+CTRN.US,D,20230213,000000,31.37,31.63,29.66,29.93,168574,0
+CTRN.US,D,20230214,000000,29.76,30.515,29.25,29.61,89065,0
+CTRN.US,D,20230215,000000,29.44,30.21,29.3375,29.77,50758,0
+CTRN.US,D,20230216,000000,29.39,29.91,28.82,29.43,106478,0
+CTRN.US,D,20230217,000000,29.48,29.7,27.94,28.75,133275,0
+CTRN.US,D,20230221,000000,28.3,28.49,26.95,27.04,125929,0
+CTRN.US,D,20230222,000000,27.25,28.18,27.25,27.99,100991,0
+CTRN.US,D,20230223,000000,28.4,28.51,27.33,28.21,110485,0
+CTRN.US,D,20230224,000000,27.64,27.86,26.53,27.53,83159,0
+CTRN.US,D,20230227,000000,27.91,28.06,26.95,27.16,119976,0
+CTRN.US,D,20230228,000000,27.31,28.4,27.08,28.04,90043,0
+CTRN.US,D,20230301,000000,27.73,28.48,26.89,26.98,88600,0
+CTRN.US,D,20230302,000000,26.93,27.13,26.105,26.85,111393,0
+CTRN.US,D,20230303,000000,27.02,27.9,26.78,27.81,51521,0
+CTRN.US,D,20230306,000000,27.85,27.85,26.38,26.52,234476,0
+CTRN.US,D,20230307,000000,26.55,27.26,26.06,26.57,91118,0
+CTRN.US,D,20230308,000000,26.61,26.66,25.85,26.56,89572,0
+CTRN.US,D,20230309,000000,26.62,26.63,25.32,25.66,77611,0
+CTRN.US,D,20230310,000000,25.19,25.425,24.56,24.97,65894,0
+CTRN.US,D,20230313,000000,24.4,24.61,23.54,23.89,124273,0
+CTRN.US,D,20230314,000000,24.68,25.16,23.98,24.08,86040,0
+CTRN.US,D,20230315,000000,23.27,24.33,22.86,24.19,69328,0
+CTRN.US,D,20230316,000000,23.77,24.4,23.29,23.83,71922,0
+CTRN.US,D,20230317,000000,23.37,23.455,22.57,22.95,160471,0
+CTRN.US,D,20230320,000000,23.2,23.68,22.81,23.31,236352,0
+CTRN.US,D,20230321,000000,20.39,21.84,19.7628,20.99,819887,0
+CTRN.US,D,20230322,000000,20.79,21.05,18.67,18.93,611098,0
+CTRN.US,D,20230323,000000,19.11,19.37,18.21,18.38,363691,0
+CTRN.US,D,20230324,000000,18.2,18.2,17.45,17.96,243536,0
+CTRN.US,D,20230327,000000,18.16,18.16,17.43,17.74,120551,0
+CTRN.US,D,20230328,000000,17.61,18.795,17.58,18.1,165687,0
+CTRN.US,D,20230329,000000,18.3,18.63,17.77,18.55,183605,0
+CTRN.US,D,20230330,000000,18.75,18.95,18.13,18.36,158500,0
+CTRN.US,D,20230331,000000,18.46,19.13,18.33,19.02,185496,0
+CTRN.US,D,20230403,000000,18.99,19.16,18.67,19.06,166910,0
+CTRN.US,D,20230404,000000,19.01,19.01,18.1,18.23,156471,0
+CTRN.US,D,20230405,000000,18.12,18.13,17.48,17.51,141507,0
+CTRN.US,D,20230406,000000,17.47,17.835,17.2,17.66,126463,0
+CTRN.US,D,20230410,000000,17.66,18.68,17.66,18.59,173372,0
+CTRN.US,D,20230411,000000,18.79,19.56,18.48,19.32,231099,0
+CTRN.US,D,20230412,000000,19.46,19.62,18.975,19.49,217430,0
+CTRN.US,D,20230413,000000,19.54,19.85,19.27,19.42,200960,0
+CTRN.US,D,20230414,000000,19.45,19.92,19.425,19.58,159950,0
+CTRN.US,D,20230417,000000,19.66,19.83,19.345,19.81,94501,0
+CTRN.US,D,20230418,000000,19.97,19.99,19.14,19.27,148863,0
+CTRN.US,D,20230419,000000,19.16,19.515,18.9,19.21,79814,0
+CTRN.US,D,20230420,000000,19.03,19.46,18.6915,18.83,83883,0
+CTRN.US,D,20230421,000000,18.79,19.07,18.58,18.77,49833,0
+CTRN.US,D,20230424,000000,18.68,19.115,18.525,19.08,77736,0
+CTRN.US,D,20230425,000000,18.6,18.84,18.11,18.32,117040,0
+CTRN.US,D,20230426,000000,18.16,18.7,17.75,17.86,138380,0
+CTRN.US,D,20230427,000000,18.11,18.11,17.43,17.48,108453,0
+CTRN.US,D,20230428,000000,17.42,17.85,17.05,17.26,125069,0
+CTRN.US,D,20230501,000000,17.45,17.58,16.76,16.97,198130,0
+CTRN.US,D,20230502,000000,16.88,16.97,16.19,16.51,198137,0
+CTRN.US,D,20230503,000000,16.66,16.82,16.26,16.31,141776,0
+CTRN.US,D,20230504,000000,16.11,16.11,15.64,15.77,105278,0
+CTRN.US,D,20230505,000000,16.07,16.42,15.96,16.24,64005,0
+CTRN.US,D,20230508,000000,16.39,16.39,15.75,15.75,100337,0
+CTRN.US,D,20230509,000000,15.69,15.86,15.31,15.59,105489,0
+CTRN.US,D,20230510,000000,15.97,16.14,15.4,15.56,66258,0
+CTRN.US,D,20230511,000000,15.46,16.09,15.44,16.04,111158,0
+CTRN.US,D,20230512,000000,16.15,16.3802,15.67,15.99,64176,0
+CTRN.US,D,20230515,000000,16.12,16.42,15.92,16.34,43154,0
+CTRN.US,D,20230516,000000,16.15,16.67,15.89,15.92,94525,0
+CTRN.US,D,20230517,000000,16,17.53,16,17.45,158864,0
+CTRN.US,D,20230518,000000,17.42,18.05,17.05,18.02,136586,0
+CTRN.US,D,20230519,000000,18.14,18.14,16.69,17.43,283505,0
+CTRN.US,D,20230522,000000,17.46,18.26,17.325,18.03,248007,0
+CTRN.US,D,20230523,000000,16.54,17.86,16.54,16.98,353202,0
+CTRN.US,D,20230524,000000,17.28,17.55,15.56,16.03,315547,0
+CTRN.US,D,20230525,000000,15.88,15.99,15.01,15.12,180186,0
+CTRN.US,D,20230526,000000,15.01,15.775,15.01,15.34,182728,0
+CTRN.US,D,20230530,000000,15.31,15.31,14.63,15.16,378330,0
+CTRN.US,D,20230531,000000,15.09,15.26,14.43,14.62,198102,0
+CTRN.US,D,20230601,000000,14.5,15.015,14.205,14.83,188940,0
+CTRN.US,D,20230602,000000,15.01,15.6,14.84,15.54,201666,0
+CTRN.US,D,20230605,000000,15.41,15.41,14.89,14.96,160762,0
+CTRN.US,D,20230606,000000,14.96,16.17,14.96,15.9,149129,0
+CTRN.US,D,20230607,000000,15.9,16.6,15.86,16.55,194161,0
+CTRN.US,D,20230608,000000,16.52,16.68,15.75,16.38,136217,0
+CTRN.US,D,20230609,000000,16.39,16.76,15.87,16.08,81294,0
+CTRN.US,D,20230612,000000,16.06,16.71,15.92,16.4,104325,0
+CTRN.US,D,20230613,000000,16.6,17.03,16.405,16.69,97077,0
+CTRN.US,D,20230614,000000,16.61,16.86,16.16,16.47,120974,0
+CTRN.US,D,20230615,000000,16.42,18.45,16.29,18.01,260754,0
+CTRN.US,D,20230616,000000,18.17,18.6565,17.815,18.2,212189,0
+CTRN.US,D,20230620,000000,18.08,18.245,17.68,17.9,158844,0
+CTRN.US,D,20230621,000000,17.86,18.22,17.49,17.72,82165,0
+CTRN.US,D,20230622,000000,17.64,17.79,16.98,17.65,116213,0
+CTRN.US,D,20230623,000000,17.24,18.43,17.115,17.63,1306084,0
+CTRN.US,D,20230626,000000,17.9243,18.22,17.44,17.62,210484,0
+CTRN.US,D,20230627,000000,18.12,19.02,17.67,18.47,162369,0
+CTRN.US,D,20230628,000000,18.58,18.74,18.06,18.09,115735,0
+CTRN.US,D,20230629,000000,18.05,18.175,17.745,18.01,105732,0
+CTRN.US,D,20230630,000000,18.23,18.245,17.23,17.66,82125,0
+CTRN.US,D,20230703,000000,17.52,18.34,17.52,17.9,41355,0
+CTRN.US,D,20230705,000000,17.89,17.89,16.75,16.91,128096,0
+CTRN.US,D,20230706,000000,16.53,17.09,16.19,17.04,99188,0
+CTRN.US,D,20230707,000000,17.24,17.52,16.97,17,71162,0
+CTRN.US,D,20230710,000000,16.87,17.75,16.79,17.19,53480,0
+CTRN.US,D,20230711,000000,17.33,17.98,17.15,17.86,74143,0
+CTRN.US,D,20230712,000000,18.39,18.68,18.27,18.3,79779,0
+CTRN.US,D,20230713,000000,18.28,18.43,18.055,18.22,47194,0
+CTRN.US,D,20230714,000000,18.05,18.17,17.46,18.08,87884,0
+CTRN.US,D,20230717,000000,18.01,18.82,17.835,18.72,72653,0
+CTRN.US,D,20230718,000000,18.85,19.6625,18.53,19.12,96278,0
+CTRN.US,D,20230719,000000,19.25,19.925,19.25,19.38,92721,0
+CTRN.US,D,20230720,000000,19.39,19.54,18.91,18.92,67793,0
+CTRN.US,D,20230721,000000,19.27,19.28,18.46,18.55,45590,0
+CTRN.US,D,20230724,000000,18.93,18.93,18.4,18.4,69201,0
+CTRN.US,D,20230725,000000,18.44,19.5564,18.42,18.43,42867,0
+CTRN.US,D,20230726,000000,18.33,18.885,18.14,18.51,79445,0
+CTRN.US,D,20230727,000000,18.76,19.08,18.2701,18.32,90488,0
+CTRN.US,D,20230728,000000,18.54,19.03,18.51,18.88,50451,0
+CTRN.US,D,20230731,000000,18.97,19.4,18.76,18.85,63794,0
+CTRN.US,D,20230801,000000,18.79,19.045,18.54,18.58,137645,0
+CTRN.US,D,20230802,000000,18.5,18.755,18.25,18.49,87240,0
+CTRN.US,D,20230803,000000,18.49,19.5,18.36,19.32,185708,0
+CTRN.US,D,20230804,000000,19.47,21.03,19.0825,21.03,121024,0
+CTRN.US,D,20230807,000000,21.24,21.72,20.75,21.05,90518,0
+CTRN.US,D,20230808,000000,21,21.5182,20.87,21.19,56165,0
+CTRN.US,D,20230809,000000,21.22,21.23,20.39,20.58,74066,0
+CTRN.US,D,20230810,000000,20.66,21.34,20.615,20.81,61112,0
+CTRN.US,D,20230811,000000,20.71,21.37,20.58,21,65083,0
+CTRN.US,D,20230814,000000,21,21,20.5096,20.87,42798,0
+CTRN.US,D,20230815,000000,20.66,21.79,20.5,20.65,59290,0
+CTRN.US,D,20230816,000000,20.83,21.08,20.41,20.44,45239,0
+CTRN.US,D,20230817,000000,20.55,21.35,20.32,20.95,110770,0
+CTRN.US,D,20230818,000000,20.92,22.11,20.92,22.08,76806,0
+CTRN.US,D,20230821,000000,22.1,22.58,21.75,22.04,66387,0
+CTRN.US,D,20230822,000000,23.77,24.18,22.67,23.16,192189,0
+CTRN.US,D,20230823,000000,24.47,25.9,24.12,25.03,281278,0
+CTRN.US,D,20230824,000000,24.84,25.09,23.57,23.78,132522,0
+CTRN.US,D,20230825,000000,23.78,24.2,22.56,23.83,92207,0
+CTRN.US,D,20230828,000000,23.83,23.83,22.84,23.01,72562,0
+CTRN.US,D,20230829,000000,22.96,23.275,22.47,23.15,103187,0
+CTRN.US,D,20230830,000000,22.94,23.1,21.96,22.76,68762,0
+CTRN.US,D,20230831,000000,22.73,22.92,21.62,21.63,56961,0
+CTRN.US,D,20230901,000000,21.76,22.88,21.76,22.25,243361,0
+CTRN.US,D,20230905,000000,22.12,22.36,21.15,21.65,193781,0
+CTRN.US,D,20230906,000000,21.57,21.8,20.85,21.17,101398,0
+CTRN.US,D,20230907,000000,21.14,21.5,20.705,21.4,94801,0
+CTRN.US,D,20230908,000000,21.3,22.2217,20.865,22.13,80507,0
+CTRN.US,D,20230911,000000,22.19,22.19,21.4,21.77,48597,0
+CTRN.US,D,20230912,000000,21.71,22,21.36,21.36,29895,0
+CTRN.US,D,20230913,000000,21.37,21.37,20.63,21.03,77732,0
+CTRN.US,D,20230914,000000,21.08,22.21,20.75,21.8,78922,0
+CTRN.US,D,20230915,000000,21.71,21.76,21.4,21.61,77347,0
+CTRN.US,D,20230918,000000,21.58,21.58,20.95,21.24,73195,0
+CTRN.US,D,20230919,000000,21.24,21.65,20.78,21.48,58803,0
+CTRN.US,D,20230920,000000,21.47,21.74,21.26,21.3,32687,0
+CTRN.US,D,20230921,000000,21.14,21.305,20.49,21.19,107629,0
+CTRN.US,D,20230922,000000,21.37,21.63,20.3903,21.08,34667,0
+CTRN.US,D,20230925,000000,20.88,21.23,20.21,20.82,68698,0
+CTRN.US,D,20230926,000000,20.73,20.99,19.98,20.54,158679,0
+CTRN.US,D,20230927,000000,20.8,21.28,19.905,20.75,34317,0
+CTRN.US,D,20230928,000000,20.96,21.33,20.75,20.98,77005,0
+CTRN.US,D,20230929,000000,21.5,23,21.33,22.22,157589,0
+CTRN.US,D,20231002,000000,22.25,22.83,21.84,22.27,53156,0
+CTRN.US,D,20231003,000000,22.05,22.3498,21.085,21.64,61812,0
+CTRN.US,D,20231004,000000,21.59,22.23,20.86,22.18,50414,0
+CTRN.US,D,20231005,000000,22.03,22.41,21.5,22.25,76202,0
+CTRN.US,D,20231006,000000,21.99,22.965,21.69,22.84,41224,0
+CTRN.US,D,20231009,000000,23.61,23.79,22,22.87,80134,0
+CTRN.US,D,20231010,000000,22.85,23.45,22.7144,23.45,37933,0
+CTRN.US,D,20231011,000000,23.71,23.76,23.145,23.67,44792,0
+CTRN.US,D,20231012,000000,24.03,24.03,22.35,23.18,64576,0
+CTRN.US,D,20231013,000000,23.22,23.29,22.67,23.04,33444,0
+CTRN.US,D,20231016,000000,23.17,23.97,22.83,23.64,88317,0
+CTRN.US,D,20231017,000000,23.8,24.99,23.64,24.95,60807,0
+CTRN.US,D,20231018,000000,24.61,24.965,24.215,24.95,68417,0
+CTRN.US,D,20231019,000000,24.68,24.85,24.32,24.4,27900,0
+CTRN.US,D,20231020,000000,24.28,24.41,23.88,24.1,55695,0
+CTRN.US,D,20231023,000000,23.83,24.2605,23.29,23.7,47036,0
+CTRN.US,D,20231024,000000,24.03,24.55,23.213,23.62,66782,0
+CTRN.US,D,20231025,000000,23.58,23.775,22.67,23.07,96773,0
+CTRN.US,D,20231026,000000,23.24,23.4063,22.56,23.09,49606,0
+CTRN.US,D,20231027,000000,23.02,23.31,22.085,22.86,75548,0
+CTRN.US,D,20231030,000000,22.99,23.595,22.565,23.03,37843,0
+CTRN.US,D,20231031,000000,23.54,24.14,22.95,24.1,91361,0
+CTRN.US,D,20231101,000000,23.94,24.5984,22.915,23.25,36323,0
+CTRN.US,D,20231102,000000,23.71,24.61,23.71,24.5,77707,0
+CTRN.US,D,20231103,000000,24.96,25.5,24.77,25.03,33232,0
+CTRN.US,D,20231106,000000,25.03,25.15,24.54,24.89,24726,0
+CTRN.US,D,20231107,000000,24.85,25.4054,24.24,24.87,46257,0
+CTRN.US,D,20231108,000000,24.82,25.05,23.11,24.28,35553,0
+CTRN.US,D,20231109,000000,24.18,24.62,23.53,23.69,44761,0
+CTRN.US,D,20231110,000000,23.71,24.285,23.25,24.07,32310,0
+CTRN.US,D,20231113,000000,24.04,24.3999,23.19,23.66,38424,0
+CTRN.US,D,20231114,000000,24.5,25.24,24.01,24.1,84797,0
+CTRN.US,D,20231115,000000,24.2,25.494,24.2,25,78173,0
+CTRN.US,D,20231116,000000,24.76,25.3517,23.18,24.36,138649,0
+CTRN.US,D,20231117,000000,24.72,25.13,24.72,24.91,51450,0
+CTRN.US,D,20231120,000000,25.05,25.5838,24.71,25.5,54738,0
+CTRN.US,D,20231121,000000,25.4,25.7,24.82,25.41,50863,0
+CTRN.US,D,20231122,000000,25.43,25.95,25.35,25.67,36001,0
+CTRN.US,D,20231124,000000,25.91,26.64,25.7473,26.44,22817,0
+CTRN.US,D,20231127,000000,26.28,26.43,25.22,26.39,126190,0
+CTRN.US,D,20231128,000000,21.57,23.89,21.49,23.21,618178,0
+CTRN.US,D,20231129,000000,23.1,24.0225,22.5066,23.13,161569,0
+CTRN.US,D,20231130,000000,23.88,24.2,23.25,23.88,227019,0
+CTRN.US,D,20231201,000000,23.89,24.23,23.42,23.67,121528,0
+CTRN.US,D,20231204,000000,23.5,23.97,22.88,23.8,76519,0
+CTRN.US,D,20231205,000000,24.24,24.38,23.8,24.19,57939,0
+CTRN.US,D,20231206,000000,24.57,25.125,23.75,23.99,61250,0
+CTRN.US,D,20231207,000000,23.83,23.83,22.97,22.97,37028,0
+CTRN.US,D,20231208,000000,22.81,23.02,22.2737,23.02,58141,0
+CTRN.US,D,20231211,000000,23.21,23.88,22.8,23.77,45089,0
+CTRN.US,D,20231212,000000,23.87,24.975,23.38,24.7,53026,0
+CTRN.US,D,20231213,000000,24.87,24.98,24.04,24.55,72403,0
+CTRN.US,D,20231214,000000,24.85,25.51,24.5,24.8,92595,0
+CTRN.US,D,20231215,000000,25,25,23.99,24.37,100721,0
+CTRN.US,D,20231218,000000,24.35,25.16,24.35,25.06,60283,0
+CTRN.US,D,20231219,000000,25.32,26.2496,25.06,25.91,53254,0
+CTRN.US,D,20231220,000000,25.99,26.56,25.455,25.52,84726,0
+CTRN.US,D,20231221,000000,25.69,26.73,25.65,26.64,45450,0
+CTRN.US,D,20231222,000000,26.36,26.63,26.03,26.33,53644,0
+CTRN.US,D,20231226,000000,26.27,26.72,25.85,26.46,40530,0
+CTRN.US,D,20231227,000000,26.65,26.69,25.91,26.55,89334,0
+CTRN.US,D,20231228,000000,26.51,27.58,25.3195,27.45,45439,0
+CTRN.US,D,20231229,000000,27.12,28.5223,27.12,28.28,102893,0
+CTRN.US,D,20240102,000000,28.02,28.55,27.65,28.11,58105,0
+CTRN.US,D,20240103,000000,27.71,27.75,26.72,26.79,74927,0
+CTRN.US,D,20240104,000000,26.72,27.91,26.2475,27.73,91853,0
+CTRN.US,D,20240105,000000,27.68,28.685,27.31,28.37,79348,0
+CTRN.US,D,20240108,000000,28.37,29.95,28.37,28.77,181845,0
+CTRN.US,D,20240109,000000,28.79,29.405,28.21,28.69,99398,0
+CTRN.US,D,20240110,000000,28.54,28.96,28.12,28.61,63332,0
+CTRN.US,D,20240111,000000,28.46,28.54,27.88,27.96,59733,0
+CTRN.US,D,20240112,000000,28.14,28.42,27.4101,28.22,36895,0
+CTRN.US,D,20240116,000000,27.89,28.11,27.6,27.66,28773,0
+CTRN.US,D,20240117,000000,27.15,27.62,27.15,27.61,40849,0
+CTRN.US,D,20240118,000000,27.76,27.87,27.595,27.87,23477,0
+CTRN.US,D,20240119,000000,27.98,28,26.51,26.87,116667,0
+CTRN.US,D,20240122,000000,26.95,27.41,26.56,27.41,65882,0
+CTRN.US,D,20240123,000000,27.57,27.66,27.16,27.16,36070,0
+CTRN.US,D,20240124,000000,27.6,27.97,27.49,27.83,43186,0
+CTRN.US,D,20240125,000000,28.26,28.94,27.01,28,34209,0
+CTRN.US,D,20240126,000000,28.01,28.14,27.77,28,42964,0
+CTRN.US,D,20240129,000000,28.05,28.24,27.59,27.91,44846,0
+CTRN.US,D,20240130,000000,27.71,27.71,26.9,27.28,53684,0
+CTRN.US,D,20240131,000000,27.246,27.42,26.715,26.93,42284,0
+CTRN.US,D,20240201,000000,27.1596,28.42,27.03,28.29,49966,0
+CTRN.US,D,20240202,000000,28.17,28.58,27.685,27.97,68582,0
+CTRN.US,D,20240205,000000,27.57,28.215,27.28,27.98,40936,0
+CTRN.US,D,20240206,000000,28.19,29.3,28.1,29.3,47199,0
+CTRN.US,D,20240207,000000,29.3,29.37,28.62,29.26,30081,0
+CTRN.US,D,20240208,000000,29.54,29.63,28.905,29.23,27494,0
+CTRN.US,D,20240209,000000,29.05,29.365,28.78,29.35,33982,0
+CTRN.US,D,20240212,000000,29.25,29.925,29.25,29.81,48434,0
+CTRN.US,D,20240213,000000,29,29.52,28.7565,28.85,37913,0
+CTRN.US,D,20240214,000000,29.21,29.63,28.5,28.92,36783,0
+CTRN.US,D,20240215,000000,29.29,29.29,28.37,28.45,64533,0
+CTRN.US,D,20240216,000000,28.22,29.495,28.05,29.48,92142,0
+CTRN.US,D,20240220,000000,29.15,29.3775,28.3101,28.57,47391,0
+CTRN.US,D,20240221,000000,28.33,28.53,28.15,28.23,26269,0
+CTRN.US,D,20240222,000000,28.23,28.23,27.33,27.48,41987,0
+CTRN.US,D,20240223,000000,27.45,27.65,27.08,27.36,53227,0
+CTRN.US,D,20240226,000000,27.36,29.24,27.34,29.24,111174,0
+CTRN.US,D,20240227,000000,29.45,30.352,29.36,29.71,54712,0
+CTRN.US,D,20240228,000000,29.43,29.91,28.93,29.1,33258,0
+CTRN.US,D,20240229,000000,29.4,31.19,28.53,31,197456,0
+CTRN.US,D,20240301,000000,31.1,31.9,30.06,31.9,147056,0
+CTRN.US,D,20240304,000000,31.95,31.95,30.39,31.42,111591,0
+CTRN.US,D,20240305,000000,31.95,32.9,31.09,32.13,91566,0
+CTRN.US,D,20240306,000000,31.96,32.2,31.03,32,74184,0
+CTRN.US,D,20240307,000000,32.1,32.8,31.34,31.83,104679,0
+CTRN.US,D,20240308,000000,31.83,32.32,30.74,31.76,72994,0
+CTRN.US,D,20240311,000000,31.95,31.95,30.08,30.23,98021,0
+CTRN.US,D,20240312,000000,30.23,30.81,29.81,30.55,78012,0
+CTRN.US,D,20240313,000000,30.55,31.55,30.55,31.08,60901,0
+CTRN.US,D,20240314,000000,31.36,31.88,30.94,30.97,68800,0
+CTRN.US,D,20240315,000000,30.74,31.26,30.04,30.41,95758,0
+CTRN.US,D,20240318,000000,30.26,30.69,28.83,30.69,142083,0
+CTRN.US,D,20240319,000000,27.01,29.5,26.9,28.75,368520,0
+CTRN.US,D,20240320,000000,27.32,29.36,26.9842,28.6,177191,0
+CTRN.US,D,20240321,000000,29.4,29.4,27.46,28,141509,0
+CTRN.US,D,20240322,000000,27.74,29.06,27.74,28.64,81634,0
+CTRN.US,D,20240325,000000,28.42,28.42,26.71,26.86,108856,0
+CTRN.US,D,20240326,000000,26.76,27.9,26.47,26.74,64898,0
+CTRN.US,D,20240327,000000,26.91,27.31,26.64,26.79,39716,0
+CTRN.US,D,20240328,000000,26.85,27.35,26.78,27.13,68543,0
+CTRN.US,D,20240401,000000,27.15,27.67,26.83,27.58,65973,0
+CTRN.US,D,20240402,000000,27.28,27.79,26.67,27.02,52179,0
+CTRN.US,D,20240403,000000,27.26,28.01,26.47,26.93,83726,0
+CTRN.US,D,20240404,000000,27.08,27.28,24.94,25.27,82966,0
+CTRN.US,D,20240405,000000,25.35,25.77,24.5301,25.08,73369,0
+CTRN.US,D,20240408,000000,25.08,25.1,24.13,24.42,45334,0
+CTRN.US,D,20240409,000000,24.57,24.57,23.68,23.98,59872,0
+CTRN.US,D,20240410,000000,23.46,23.52,22.2,23.45,99530,0
+CTRN.US,D,20240411,000000,23.52,23.52,22.325,23.28,106591,0
+CTRN.US,D,20240412,000000,23.13,23.13,22.12,22.94,58996,0
+CTRN.US,D,20240415,000000,23.03,23.21,21.945,22.52,127372,0
+CTRN.US,D,20240416,000000,22.41,22.85,22.08,22.69,74392,0
+CTRN.US,D,20240417,000000,23.01,23.155,22.06,22.37,55455,0
+CTRN.US,D,20240418,000000,22.49,23.17,22.175,22.19,55113,0
+CTRN.US,D,20240419,000000,22.06,22.445,21.16,22.35,111482,0
+CTRN.US,D,20240422,000000,22.26,22.38,21.62,22.22,77451,0
+CTRN.US,D,20240423,000000,22.28,23,21.86,22.23,101174,0
+CTRN.US,D,20240424,000000,22.35,22.79,21.78,22.06,65314,0
+CTRN.US,D,20240425,000000,21.79,21.98,21.5625,21.78,60205,0
+CTRN.US,D,20240426,000000,21.69,22.52,21.69,22.52,78744,0
+CTRN.US,D,20240429,000000,22.99,23.14,21.17,22.13,109656,0
+CTRN.US,D,20240430,000000,21.94,22.12,20.79,21.44,168590,0
+CTRN.US,D,20240501,000000,21.31,21.88,20.7,21.46,106636,0
+CTRN.US,D,20240502,000000,21.93,22.33,21.74,21.82,96476,0
+CTRN.US,D,20240503,000000,22.285,22.56,21.91,22.1,53385,0
+CTRN.US,D,20240506,000000,22.11,22.85,22.11,22.81,39551,0
+CTRN.US,D,20240507,000000,22.86,23.52,22.86,23.19,77794,0
+CTRN.US,D,20240508,000000,23.21,23.3,22.34,22.93,64231,0
+CTRN.US,D,20240509,000000,22.85,23.205,22.6,23.03,47728,0
+CTRN.US,D,20240510,000000,22.96,23.59,22.9,23.19,53373,0
+CTRN.US,D,20240513,000000,23.34,23.84,23,23.51,56284,0
+CTRN.US,D,20240514,000000,23.75,24.3,23.75,24.24,42334,0
+CTRN.US,D,20240515,000000,24.44,24.67,23.74,24.33,107868,0
+CTRN.US,D,20240516,000000,24.6,24.625,22.15,22.41,140704,0
+CTRN.US,D,20240517,000000,22.41,23.97,21.89,23.24,212008,0
+CTRN.US,D,20240520,000000,23.23,23.92,22.86,23.21,72096,0
+CTRN.US,D,20240521,000000,23.56,23.56,22.69,22.73,43704,0
+CTRN.US,D,20240522,000000,22.62,22.88,21.74,22.36,99445,0
+CTRN.US,D,20240523,000000,22.31,22.79,21.97,22.07,85602,0
+CTRN.US,D,20240524,000000,22.35,23.63,21.81,23.32,124010,0
+CTRN.US,D,20240528,000000,23.56,24.29,22.9201,23.8,134839,0
+CTRN.US,D,20240529,000000,23.44,23.85,23.02,23.15,62421,0
+CTRN.US,D,20240530,000000,23.08,24.26,23.08,24.13,84978,0
+CTRN.US,D,20240531,000000,21.78,25.03,21.66,24.43,239024,0
+CTRN.US,D,20240603,000000,24.6,24.95,24.37,24.65,393615,0
+CTRN.US,D,20240604,000000,25.08,26.75,24.26,24.52,291073,0
+CTRN.US,D,20240605,000000,24.1,24.74,23.42,24.28,194627,0
+CTRN.US,D,20240606,000000,24.3,24.3,22.8801,23,89355,0
+CTRN.US,D,20240607,000000,22.73,23.24,22,22.61,180028,0
+CTRN.US,D,20240610,000000,22.58,22.66,22.1,22.33,65932,0
+CTRN.US,D,20240611,000000,22.1,22.33,22.04,22.08,50844,0
+CTRN.US,D,20240612,000000,22.48,22.83,22,22.05,64481,0
+CTRN.US,D,20240613,000000,21.91,22.29,21.585,22.02,101724,0
+CTRN.US,D,20240614,000000,21.75,22.43,21.11,21.54,150024,0
+CTRN.US,D,20240617,000000,21.67,22,21.22,21.99,100746,0
+CTRN.US,D,20240618,000000,21.91,22.21,21.69,21.83,123415,0
+CTRN.US,D,20240620,000000,21.82,22.24,21.28,21.67,95292,0
+CTRN.US,D,20240621,000000,21.9,22.11,21.04,21.39,275199,0
+CTRN.US,D,20240624,000000,21.41,21.76,20.99,21.05,134292,0
+CTRN.US,D,20240625,000000,20.91,21.59,20.82,21.06,135536,0
+CTRN.US,D,20240626,000000,21.25,22.26,20.94,21.8,223498,0
+CTRN.US,D,20240627,000000,21.64,21.975,20.91,21.73,308970,0
+CTRN.US,D,20240628,000000,21.71,21.82,21.2,21.26,1455866,0
+CTRN.US,D,20240701,000000,21.45,21.45,19.59,19.64,254270,0
+CTRN.US,D,20240702,000000,19.52,19.7499,18.98,19.38,293351,0
+CTRN.US,D,20240703,000000,19.4,19.73,19.135,19.27,41537,0
+CTRN.US,D,20240705,000000,19.3,19.695,19.11,19.34,160424,0
+CTRN.US,D,20240708,000000,19.42,19.79,19.14,19.4,115745,0
+CTRN.US,D,20240709,000000,19.33,19.335,18.76,18.84,77555,0
+CTRN.US,D,20240710,000000,19.25,19.27,18.33,18.72,310373,0
+CTRN.US,D,20240711,000000,19,19.46,18.9,19.25,436206,0
+CTRN.US,D,20240712,000000,19.25,19.96,18.61,18.65,231134,0
+CTRN.US,D,20240715,000000,20.79,21.05,19.32,19.94,408627,0
+CTRN.US,D,20240716,000000,20.07,21.18,19.81,20.73,209222,0
+CTRN.US,D,20240717,000000,20.46,20.8204,20.31,20.55,110637,0
+CTRN.US,D,20240718,000000,20.57,21.31,19.465,19.54,93681,0
+CTRN.US,D,20240719,000000,19.5,19.71,19.2,19.28,147844,0
+CTRN.US,D,20240722,000000,19.35,19.87,19.24,19.73,80679,0
+CTRN.US,D,20240723,000000,19.67,20.279,19.45,20.25,87325,0
+CTRN.US,D,20240724,000000,20.18,20.35,18.6,18.63,152908,0
+CTRN.US,D,20240725,000000,18.7,19.3,18.54,18.69,128753,0
+CTRN.US,D,20240726,000000,18.91,19.21,18.64,18.76,96061,0
+CTRN.US,D,20240729,000000,18.85,19,18.52,18.64,60443,0
+CTRN.US,D,20240730,000000,18.68,19.37,18.55,19.02,149339,0
+CTRN.US,D,20240731,000000,19.09,20.1,18.7,19.61,90155,0
+CTRN.US,D,20240801,000000,19.59,19.8,18.02,18.04,218355,0
+CTRN.US,D,20240802,000000,17.8,17.8,16.12,17.025,274367,0
+CTRN.US,D,20240805,000000,15.99,16.76,15.68,16.62,138915,0
+CTRN.US,D,20240806,000000,16.81,16.81,16.15,16.38,72458,0
+CTRN.US,D,20240807,000000,16.6,16.9,15.42,16.05,206871,0
+CTRN.US,D,20240808,000000,16.34,16.64,16.2665,16.57,42686,0
+CTRN.US,D,20240809,000000,16.55,16.765,16.18,16.28,72152,0
+CTRN.US,D,20240812,000000,16.2,16.29,15.45,15.58,157059,0
+CTRN.US,D,20240813,000000,15.71,16.61,15.65,16.61,59553,0
+CTRN.US,D,20240814,000000,16.61,16.67,15.5216,15.94,99433,0
+CTRN.US,D,20240815,000000,16.49,16.54,15.72,16.16,90706,0
+CTRN.US,D,20240816,000000,16.25,16.7,15.8,16.03,104312,0
+CTRN.US,D,20240819,000000,16.04,16.18,15.59,15.6,66751,0
+CTRN.US,D,20240820,000000,15.47,15.55,15.13,15.31,76395,0
+CTRN.US,D,20240821,000000,15.42,15.8,15.31,15.6,65972,0
+CTRN.US,D,20240822,000000,15.58,15.72,15.11,15.15,49997,0
+CTRN.US,D,20240823,000000,15.22,16.06,15.22,15.95,118198,0
+CTRN.US,D,20240826,000000,16.18,16.56,15.89,16.43,209930,0
+CTRN.US,D,20240827,000000,15,16.8346,14.9,15.24,1060697,0
+CTRN.US,D,20240828,000000,15.04,15.2,13.98,14.32,535552,0
+CTRN.US,D,20240829,000000,14.48,14.68,14.01,14.47,442552,0
+CTRN.US,D,20240830,000000,14.6,15.13,14.21,14.3,218999,0
+CTRN.US,D,20240903,000000,14.42,14.42,13.7,13.83,243478,0
+CTRN.US,D,20240904,000000,13.75,14.21,13.655,13.9,184977,0
+CTRN.US,D,20240905,000000,14.08,14.55,13.985,14.2,174100,0
+CTRN.US,D,20240906,000000,14.2,14.37,13.95,14.05,114552,0
+CTRN.US,D,20240909,000000,14.08,14.27,13.99,14,96895,0
+CTRN.US,D,20240910,000000,14.03,14.72,13.88,14.38,231578,0
+CTRN.US,D,20240911,000000,14.4,14.69,14.01,14.65,87095,0
+CTRN.US,D,20240912,000000,14.93,15.87,14.905,15.87,249358,0
+CTRN.US,D,20240913,000000,16,16.76,15.96,16.29,200270,0
+CTRN.US,D,20240916,000000,16.38,16.915,16.235,16.8,220671,0
+CTRN.US,D,20240917,000000,17,17.71,16.81,17.67,143444,0
+CTRN.US,D,20240918,000000,17.67,18.61,17.42,17.52,201342,0
+CTRN.US,D,20240919,000000,17.99,18.38,17.59,18.35,151470,0
+CTRN.US,D,20240920,000000,18.16,18.79,17.95,18.55,541744,0
+CTRN.US,D,20240923,000000,18.56,18.56,17.79,18.38,139530,0
+CTRN.US,D,20240924,000000,18.47,18.91,18.25,18.38,97770,0
+CTRN.US,D,20240925,000000,18.33,18.4,17.89,18.39,169133,0
+CTRN.US,D,20240926,000000,18.72,18.96,18.25,18.47,133634,0
+CTRN.US,D,20240927,000000,18.5,18.82,18.16,18.5,150533,0
+CTRN.US,D,20240930,000000,18.37,18.63,18,18.37,117866,0
+CTRN.US,D,20241001,000000,18.26,18.26,17.7,18.06,137096,0
+CTRN.US,D,20241002,000000,18,18.76,17.8545,18.59,157412,0
+CTRN.US,D,20241003,000000,18.54,18.8,18.33,18.75,121153,0
+CTRN.US,D,20241004,000000,18.75,19.55,18.73,19.5,79583,0
+CTRN.US,D,20241007,000000,19.5,19.5,18.91,19.27,63082,0
+CTRN.US,D,20241008,000000,19.29,19.43,19,19.39,48868,0
+CTRN.US,D,20241009,000000,19.39,19.51,19.055,19.08,36580,0
+CTRN.US,D,20241010,000000,18.84,19.02,18.3,18.9,91833,0
+CTRN.US,D,20241011,000000,18.98,19.515,18.92,19.37,61220,0
+CTRN.US,D,20241014,000000,19.4,19.48,19.07,19.21,32193,0
+CTRN.US,D,20241015,000000,19.28,20,19.115,19.65,67863,0
+CTRN.US,D,20241016,000000,19.85,20.47,19.74,20.12,98628,0
+CTRN.US,D,20241017,000000,20.11,20.12,19.71,20.12,43448,0
+CTRN.US,D,20241018,000000,20.21,20.455,20,20.37,42423,0
+CTRN.US,D,20241021,000000,20.4,20.4,19.44,19.49,83547,0
+CTRN.US,D,20241022,000000,19.44,19.44,18.78,19.33,85356,0
+CTRN.US,D,20241023,000000,19.29,19.5,18.87,19.25,35111,0
+CTRN.US,D,20241024,000000,19.31,19.41,18.79,19.03,51282,0
+CTRN.US,D,20241025,000000,19.25,19.55,18.975,19.2,32479,0
+CTRN.US,D,20241028,000000,19.5,20.07,19.31,19.91,45297,0
+CTRN.US,D,20241029,000000,19.87,20.02,19.68,19.9,43903,0
+CTRN.US,D,20241030,000000,20.01,20.37,19.31,19.44,55699,0
+CTRN.US,D,20241031,000000,19.4,19.4,18.8404,18.89,67682,0
+CTRN.US,D,20241101,000000,19.01,19.2,18.62,18.85,66265,0
+CTRN.US,D,20241104,000000,18.93,19.4125,18.93,19.05,48785,0
+CTRN.US,D,20241105,000000,18.98,19.44,18.835,19.38,44187,0
+CTRN.US,D,20241106,000000,20.5,21,19.65,19.66,83366,0
+CTRN.US,D,20241107,000000,19.75,19.98,19.49,19.6,75230,0
+CTRN.US,D,20241108,000000,19.49,19.49,18.87,19.07,43426,0
+CTRN.US,D,20241111,000000,19.17,19.195,18.48,19.01,51090,0
+CTRN.US,D,20241112,000000,18.95,19.08,18.615,18.78,48900,0
+CTRN.US,D,20241113,000000,18.98,19.43,18.62,18.68,37244,0
+CTRN.US,D,20241114,000000,18.67,18.67,16.63,17,331515,0
+CTRN.US,D,20241115,000000,17.12,17.12,16.66,16.83,49317,0
+CTRN.US,D,20241118,000000,16.83,16.96,16.18,16.325,97530,0
+CTRN.US,D,20241119,000000,17.77,18.28,16.84,17.79,254914,0
+CTRN.US,D,20241120,000000,17.6,18.05,17.31,17.86,123592,0
+CTRN.US,D,20241121,000000,17.91,18.19,17.55,17.89,89119,0
+CTRN.US,D,20241122,000000,18.07,18.985,17.865,18.92,83824,0
+CTRN.US,D,20241125,000000,19.06,19.87,19.06,19.565,84231,0
+CTRN.US,D,20241126,000000,19.29,19.8099,18.87,19.15,142018,0
+CTRN.US,D,20241127,000000,19.27,20.08,19.115,20.02,102048,0
+CTRN.US,D,20241129,000000,20.27,20.48,19.48,19.95,61246,0
+CTRN.US,D,20241202,000000,19.85,20.93,19.4,20.76,222155,0
+CTRN.US,D,20241203,000000,22.24,24.45,22.24,23.8,165479,0
+CTRN.US,D,20241204,000000,24.38,26.5,24.07,26.19,144030,0
+CTRN.US,D,20241205,000000,25.9,26.14,24,25,184897,0
+CTRN.US,D,20241206,000000,25.44,25.77,24.67,25.18,172459,0
+CTRN.US,D,20241209,000000,25.33,25.97,24.28,24.35,99173,0
+CTRN.US,D,20241210,000000,24.44,25,23.995,24.99,109996,0
+CTRN.US,D,20241211,000000,24.92,25.46,24.37,25.23,79872,0
+CTRN.US,D,20241212,000000,25.04,25.175,24.23,24.41,69285,0
+CTRN.US,D,20241213,000000,24.47,24.905,24.18,24.78,65991,0
+CTRN.US,D,20241216,000000,24.76,25.88,24.485,25.68,99970,0
+CTRN.US,D,20241217,000000,25.63,26.17,25.13,26.15,92031,0
+CTRN.US,D,20241218,000000,26.25,27.05,24.17,24.41,133308,0
+CTRN.US,D,20241219,000000,24.67,25.03,24.1,24.83,90872,0
+CTRN.US,D,20241220,000000,24.46,25.63,24.24,25.23,221278,0
+CTRN.US,D,20241223,000000,25.43,25.76,25.015,25.69,61222,0
+CTRN.US,D,20241224,000000,25.82,26.12,25.65,25.96,24331,0
+CTRN.US,D,20241226,000000,25.9,26.76,25.46,26.48,72411,0
+CTRN.US,D,20241227,000000,26.24,26.95,25.9,26.85,53210,0
+CTRN.US,D,20241230,000000,26.91,26.91,25.94,26.55,47291,0
+CTRN.US,D,20241231,000000,26.56,26.72,26.04,26.25,61135,0
+CTRN.US,D,20250102,000000,26.3,26.51,25.58,25.98,72542,0
+CTRN.US,D,20250103,000000,26.15,26.6,25.6505,26.49,51460,0
+CTRN.US,D,20250106,000000,26.49,27,26.445,26.55,142153,0
+CTRN.US,D,20250107,000000,26.86,26.8841,25.76,26.02,67495,0
+CTRN.US,D,20250108,000000,26.02,26.21,25.4206,26.17,59443,0
+CTRN.US,D,20250110,000000,25.82,26.435,25.36,26.4,72110,0
+CTRN.US,D,20250113,000000,25.41,26.53,25.08,26.29,71102,0
+CTRN.US,D,20250114,000000,26.43,26.75,25.13,26.05,85189,0
+CTRN.US,D,20250115,000000,27.02,27.0499,26.03,26.39,69499,0
+CTRN.US,D,20250116,000000,26.28,27,26.28,26.57,67648,0
+CTRN.US,D,20250117,000000,26.86,27,26.615,26.7,61763,0
+CTRN.US,D,20250121,000000,27.11,27.11,26.7175,26.92,48323,0
+CTRN.US,D,20250122,000000,27.04,27.49,26.75,26.93,49492,0
+CTRN.US,D,20250123,000000,26.58,27.22,26.58,26.86,57347,0
+CTRN.US,D,20250124,000000,26.41,27,26.04,26.91,66851,0
+CTRN.US,D,20250127,000000,26.36,27,25.52,26.06,73836,0
+CTRN.US,D,20250128,000000,26.11,26.92,26.11,26.61,50221,0
+CTRN.US,D,20250129,000000,26.55,26.59,25.695,26.39,68395,0
+CTRN.US,D,20250130,000000,26.55,27.1,26.06,26.17,44672,0
+CTRN.US,D,20250131,000000,26.12,26.355,25.175,25.9,129729,0
+CTRN.US,D,20250203,000000,25.17,25.355,23.8592,24.39,92528,0
+CTRN.US,D,20250204,000000,24.61,25.15,24.241,25.04,71973,0
+CTRN.US,D,20250205,000000,24.95,24.95,23.585,23.77,57521,0
+CTRN.US,D,20250206,000000,24.1,24.67,23.66,24.34,82689,0
+CTRN.US,D,20250207,000000,24.12,24.2,22.82,23.91,136602,0
+CTRN.US,D,20250210,000000,26.48,28.29,25.7,27.83,251376,0
+CTRN.US,D,20250211,000000,27.76,29.41,27.52,28.03,184110,0
+CTRN.US,D,20250212,000000,27.6,27.98,27.15,27.28,71983,0
+CTRN.US,D,20250213,000000,27.33,27.97,27.08,27.9,59652,0
+CTRN.US,D,20250214,000000,28.19,28.54,27.7,28.19,52980,0
+CTRN.US,D,20250218,000000,28.26,28.915,28.26,28.88,54214,0
+CTRN.US,D,20250219,000000,28.6,29.02,27.85,27.87,74355,0
+CTRN.US,D,20250220,000000,27.81,28.29,26.59,26.71,49241,0
+CTRN.US,D,20250221,000000,27.02,27.02,25.38,25.41,76257,0
+CTRN.US,D,20250224,000000,25.8,25.81,24.88,25.35,77081,0
+CTRN.US,D,20250225,000000,25.4,25.771,24.5,24.73,143634,0
+CTRN.US,D,20250226,000000,24.81,25.27,24.105,24.11,71125,0
+CTRN.US,D,20250227,000000,24.12,24.73,23.39,23.86,105691,0
+CTRN.US,D,20250228,000000,24.25,25.09,23.88,24.63,76811,0
+CTRN.US,D,20250303,000000,24.71,25.01,23.04,23.73,97273,0
+CTRN.US,D,20250304,000000,23.29,24.1,22.24,23.89,59055,0
+CTRN.US,D,20250305,000000,23.71,24.46,23.39,24.35,74092,0
+CTRN.US,D,20250306,000000,24.12,25.75,23.03,25.04,119936,0
+CTRN.US,D,20250307,000000,25.22,25.22,23.01,23.63,171029,0
+CTRN.US,D,20250310,000000,23.05,23.42,21.59,21.73,102681,0
+CTRN.US,D,20250311,000000,21.87,22.345,20.36,20.4,94278,0
+CTRN.US,D,20250312,000000,20.91,21.03,20.17,20.97,64138,0
+CTRN.US,D,20250313,000000,20.92,20.92,19.6,19.72,72635,0
+CTRN.US,D,20250314,000000,20.14,20.975,20.12,20.65,65113,0
+CTRN.US,D,20250317,000000,20.87,21.965,20.87,21.54,120390,0
+CTRN.US,D,20250318,000000,22,25.37,21.01,22.16,150302,0
+CTRN.US,D,20250319,000000,22.57,22.57,20.94,21.26,70853,0
+CTRN.US,D,20250320,000000,20.93,21.73,19.82,20.11,169265,0
+CTRN.US,D,20250321,000000,19.72,21.095,19.72,21.05,291411,0
+CTRN.US,D,20250324,000000,21.57,22.635,21.17,22.34,83722,0
+CTRN.US,D,20250325,000000,22.16,23,21.34,21.34,107266,0
+CTRN.US,D,20250326,000000,21.34,21.64,20.28,21.18,129603,0
+CTRN.US,D,20250327,000000,21.2,23.14,21.09,22.77,54962,0
+CTRN.US,D,20250328,000000,23.14,23.19,21.65,22.63,84568,0
+CTRN.US,D,20250331,000000,21.89,22.48,21.06,22.135,68479,0
+CTRN.US,D,20250401,000000,21.98,22.12,21.2,21.42,47382,0
+CTRN.US,D,20250402,000000,21.19,23,21.19,22.59,53224,0
+CTRN.US,D,20250403,000000,20.74,20.795,18.905,19.51,91028,0
+CTRN.US,D,20250404,000000,18.56,19.545,16.82,19.25,99456,0
+CTRN.US,D,20250407,000000,18.39,19.795,18.285,19.14,78848,0
+CTRN.US,D,20250408,000000,20.21,20.26,17.98,18.32,76468,0
+CTRN.US,D,20250409,000000,18.06,21.465,18.06,20.61,101135,0
+CTRN.US,D,20250410,000000,20.05,20.3706,18.79,19.96,125223,0
+CTRN.US,D,20250411,000000,19.83,19.83,18.5,19.58,69565,0
+CTRN.US,D,20250414,000000,20.78,20.78,19.13,19.86,103798,0
+CTRN.US,D,20250415,000000,19.73,20.42,19.47,19.59,81781,0
+CTRN.US,D,20250416,000000,19.17,19.54,18.75,19.09,38468,0
+CTRN.US,D,20250417,000000,19.18,20,19.18,19.84,83531,0
+CTRN.US,D,20250421,000000,19.59,20.02,19.12,19.76,46257,0
+CTRN.US,D,20250422,000000,20.75,21,19.49,19.91,90125,0
+CTRN.US,D,20250423,000000,20.36,21.01,19.795,19.99,137484,0
+CTRN.US,D,20250424,000000,19.88,20.97,19.44,20.83,95461,0
+CTRN.US,D,20250425,000000,20.71,21.01,20.39,20.5,27135,0
+CTRN.US,D,20250428,000000,20.37,20.85,20.315,20.7,51984,0
+CTRN.US,D,20250429,000000,20.52,20.79,19.91,20.67,41065,0
+CTRN.US,D,20250430,000000,20.87,22.61,20.23,22.33,92467,0
+CTRN.US,D,20250501,000000,22.34,22.51,21.82,21.94,40150,0
+CTRN.US,D,20250502,000000,23.37,23.64,22.31,23.36,70144,0
+CTRN.US,D,20250505,000000,23.36,23.64,22.8,22.8,48550,0
+CTRN.US,D,20250506,000000,22.88,23.37,22.35,22.94,31930,0
+CTRN.US,D,20250507,000000,23.18,23.3,22.71,23,37478,0
+CTRN.US,D,20250508,000000,23.47,23.905,23.32,23.42,32763,0
+CTRN.US,D,20250509,000000,23.36,23.845,22.675,22.94,24994,0
+CTRN.US,D,20250512,000000,24.45,24.76,23.54,23.95,46971,0
+CTRN.US,D,20250513,000000,24.29,24.7,23.6042,24.31,66724,0
+CTRN.US,D,20250514,000000,24.13,24.54,23.96,24.07,37649,0
+CTRN.US,D,20250515,000000,24.01,29.4,23.93,27.93,246525,0
+CTRN.US,D,20250516,000000,26.95,27.86,25.28,26.21,125562,0
+CTRN.US,D,20250519,000000,25.69,26.39,25,26.34,54908,0
+CTRN.US,D,20250520,000000,26.31,26.73,26.12,26.42,38801,0
+CTRN.US,D,20250521,000000,25.84,26.34,25.41,25.81,33238,0
+CTRN.US,D,20250522,000000,25.83,26.18,25.715,25.8,52775,0
+CTRN.US,D,20250523,000000,25.03,25.96,25,25.94,53821,0
+CTRN.US,D,20250527,000000,26.24,26.955,26.23,26.88,51793,0
+CTRN.US,D,20250528,000000,26.9,27.83,26.695,27.72,52207,0
+CTRN.US,D,20250529,000000,27.85,27.86,26.04,26.29,55272,0
+CTRN.US,D,20250530,000000,26.01,26.68,25.52,26.48,45308,0
+CTRN.US,D,20250602,000000,26.48,27.0602,26.085,27.01,86263,0
+CTRN.US,D,20250603,000000,31.455,33.21,30.01,32.87,708090,0
+CTRN.US,D,20250604,000000,33.01,34.4405,32.8,33.72,575438,0
+CTRN.US,D,20250605,000000,33.53,33.99,32.03,33.25,166619,0
+CTRN.US,D,20250606,000000,33.5,34.5,33.0223,33.83,119023,0
+CTRN.US,D,20250609,000000,34,34.625,33.23,33.96,109687,0
+CTRN.US,D,20250610,000000,33.94,34.335,33.05,34.14,92276,0
+CTRN.US,D,20250611,000000,34.51,34.51,33.04,33.33,67393,0
+CTRN.US,D,20250612,000000,33.05,33.4,31.72,32.07,79721,0
+CTRN.US,D,20250613,000000,31.45,31.8918,30.13,30.18,89214,0
+CTRN.US,D,20250616,000000,30.46,30.76,29.67,29.87,72739,0
+CTRN.US,D,20250617,000000,29.38,29.96,29.345,29.78,74148,0
+CTRN.US,D,20250618,000000,29.63,30.425,29.14,29.23,59424,0
+CTRN.US,D,20250620,000000,29.54,29.9201,28.975,29.22,93575,0
+CTRN.US,D,20250623,000000,29.09,29.96,28.2501,29.96,101505,0
+CTRN.US,D,20250624,000000,30.01,30.92,29.845,30.36,75354,0
+CTRN.US,D,20250625,000000,30.48,30.86,30.15,30.65,58294,0
+CTRN.US,D,20250626,000000,30.73,31.43,30.4124,31.15,101491,0
+CTRN.US,D,20250627,000000,31.15,33.41,31.0256,33.21,329773,0
+CTRN.US,D,20250630,000000,33.4,34.01,33.185,33.39,226111,0
+CTRN.US,D,20250701,000000,33.01,33.68,32.55,33.04,67163,0
+CTRN.US,D,20250702,000000,33.07,33.45,32.56,33.14,120529,0
+CTRN.US,D,20250703,000000,33.3,33.4,32.79,32.95,27345,0
+CTRN.US,D,20250707,000000,32.69,33.0379,32,32.16,92742,0
+CTRN.US,D,20250708,000000,32.37,32.8563,30.84,30.9,76373,0
+CTRN.US,D,20250709,000000,30.86,31.05,30.32,30.39,41822,0
+CTRN.US,D,20250710,000000,30.33,31.325,30.33,30.66,58336,0
+CTRN.US,D,20250711,000000,30.34,30.445,29.8901,30.175,51670,0
+CTRN.US,D,20250714,000000,30.25,30.725,30.25,30.26,37053,0
+CTRN.US,D,20250715,000000,30.465,30.465,29.705,29.83,59834,0
+CTRN.US,D,20250716,000000,30.4199,30.4199,29.55,30.11,47658,0
+CTRN.US,D,20250717,000000,30.18,30.8701,30,30.74,62472,0
+CTRN.US,D,20250718,000000,31.02,31.02,30.15,30.83,43053,0
+CTRN.US,D,20250721,000000,31.04,31.99,30.785,31.24,45433,0
+CTRN.US,D,20250722,000000,31.56,32.12,31.16,31.77,72217,0
+CTRN.US,D,20250723,000000,31.92,32,31.18,31.65,85755,0
+CTRN.US,D,20250724,000000,31.6,31.695,30.4,30.42,55388,0
+CTRN.US,D,20250725,000000,30.44,31.09,29.93,29.99,39516,0
+CTRN.US,D,20250728,000000,30.11,30.195,29.49,30.08,64042,0
+CTRN.US,D,20250729,000000,30.49,30.49,29.07,29.51,41558,0
+CTRN.US,D,20250730,000000,29.64,30.11,29.165,29.54,41431,0
+CTRN.US,D,20250731,000000,29.4,30.73,29.3239,30.52,68619,0
+CTRN.US,D,20250801,000000,29.97,29.97,28.44,29.09,64110,0
+CTRN.US,D,20250804,000000,29.5,29.71,29.13,29.65,34145,0
+CTRN.US,D,20250805,000000,29.87,30.765,29.35,30.37,68327,0
+CTRN.US,D,20250806,000000,30.44,30.65,30.14,30.45,38277,0
+CTRN.US,D,20250807,000000,30.76,30.99,30.06,30.48,38090,0
+CTRN.US,D,20250808,000000,30.62,32.47,30.62,31.56,55655,0
+CTRN.US,D,20250811,000000,31.42,31.45,30.85,31.16,23229,0
+CTRN.US,D,20250812,000000,31.49,32.085,31.1,31.8,51037,0
+CTRN.US,D,20250813,000000,32.16,33.49,31.99,33.33,38374,0
+CTRN.US,D,20250814,000000,32.63,33.06,32,32.69,48072,0
+CTRN.US,D,20250815,000000,32.8,32.8,31.29,31.97,40117,0
+CTRN.US,D,20250818,000000,31.78,32.27,31.07,32.21,32407,0
+CTRN.US,D,20250819,000000,32.44,32.8436,31.83,32.43,34860,0
+CTRN.US,D,20250820,000000,32.18,32.505,31.22,31.32,33337,0
+CTRN.US,D,20250821,000000,31.32,32.64,31.27,32.02,34550,0
+CTRN.US,D,20250822,000000,32.32,33.36,29.2,32.59,55018,0
+CTRN.US,D,20250825,000000,32.59,34.285,31.88,34.03,173029,0
+CTRN.US,D,20250826,000000,37,39.17,33.06,33.95,191715,0
+CTRN.US,D,20250827,000000,34.7,37.19,34.47,36.78,155607,0
+CTRN.US,D,20250828,000000,36.99,38.185,36.4838,36.95,85492,0
+CTRN.US,D,20250829,000000,36.95,37.3825,35.17,35.63,116821,0
+CTRN.US,D,20250902,000000,35,36.415,34.35,35.02,100247,0
+CTRN.US,D,20250903,000000,35.01,37.055,34.6905,36.78,209598,0
+CTRN.US,D,20250904,000000,36.78,39.37,36.78,38.74,161002,0
+CTRN.US,D,20250905,000000,38.81,38.97,37.44,37.71,146125,0
+CTRN.US,D,20250908,000000,37.65,38.715,37.1189,37.82,221707,0
+CTRN.US,D,20250909,000000,37.51,37.9761,34.91,35.17,81025,0
+CTRN.US,D,20250910,000000,35.18,35.865,34.229,34.54,75817,0
+CTRN.US,D,20250911,000000,34.54,35.74,33.59,33.77,93211,0
+CTRN.US,D,20250912,000000,33.58,34,33.06,33.93,90469,0
+CTRN.US,D,20250915,000000,34.03,34.74,33.68,34.58,98597,0
+CTRN.US,D,20250916,000000,34.36,34.435,32.77,32.94,77882,0
+CTRN.US,D,20250917,000000,33.1,33.9299,32.1,32.99,105553,0
+CTRN.US,D,20250918,000000,32.69,34.8,32.32,33.95,107878,0
+CTRN.US,D,20250919,000000,33.99,34.09,31.695,32.39,200433,0
+CTRN.US,D,20250922,000000,32.32,33,31.7145,32.86,97214,0
+CTRN.US,D,20250923,000000,33,33.185,31.3,31.36,52282,0
+CTRN.US,D,20250924,000000,31.76,32.3439,31.03,31.38,38255,0
+CTRN.US,D,20250925,000000,31.08,31.12,30.43,30.85,58033,0
+CTRN.US,D,20250926,000000,30.85,31.02,30.53,30.74,36734,0
+CTRN.US,D,20250929,000000,30.93,31.44,30.39,31.09,69195,0
+CTRN.US,D,20250930,000000,31.22,31.6,30.4,31.03,105622,0
+CTRN.US,D,20251001,000000,31.16,31.765,29.6,31.16,110869,0
+CTRN.US,D,20251002,000000,31.23,32.01,30.81,31.97,77808,0
+CTRN.US,D,20251003,000000,32.125,32.665,31.535,32.51,109859,0
+CTRN.US,D,20251006,000000,32.79,33.09,31.41,31.68,106954,0
+CTRN.US,D,20251007,000000,31.66,32.87,30.73,31.38,248264,0
+CTRN.US,D,20251008,000000,31.38,37.6285,31.38,36.08,179099,0
+CTRN.US,D,20251009,000000,35.89,37.45,34.5286,36.29,96939,0
+CTRN.US,D,20251010,000000,36.29,36.29,34.47,34.93,58295,0
+CTRN.US,D,20251013,000000,35.66,36.86,35.52,35.965,62086,0
+CTRN.US,D,20251014,000000,35.27,36.74,35.13,36.05,108677,0
+CTRN.US,D,20251015,000000,36.49,36.93,35.9275,36.5,92289,0
+CTRN.US,D,20251016,000000,36.61,36.95,35.96,36.1,65769,0
+CTRN.US,D,20251017,000000,35.74,36,35.12,35.56,71154,0
+CTRN.US,D,20251020,000000,35.89,36.9,35.42,36.19,49765,0
+CTRN.US,D,20251021,000000,35.83,36.19,35.524,35.87,60165,0
+CTRN.US,D,20251022,000000,35.57,36.01,34.52,34.92,61906,0
+CTRN.US,D,20251023,000000,35.07,35.95,34.4301,35.6,85939,0
+CTRN.US,D,20251024,000000,35.75,36.99,35.75,36.47,50385,0
+CTRN.US,D,20251027,000000,36.68,37.385,36.03,36.17,56132,0
+CTRN.US,D,20251028,000000,36.07,36.68,35.93,36.15,37958,0
+CTRN.US,D,20251029,000000,35.87,36.375,34.52,35.71,63747,0
+CTRN.US,D,20251030,000000,35.5,36,35.05,35.47,37705,0
+CTRN.US,D,20251031,000000,35.22,35.99,34.8,35.82,69826,0
+CTRN.US,D,20251103,000000,35.44,37.52,35.14,36.6,278256,0
+CTRN.US,D,20251104,000000,35.93,37.49,35,35.995,74960,0
+CTRN.US,D,20251105,000000,36.1,37.43,36.1,37.41,132182,0
+CTRN.US,D,20251106,000000,37.44,39.17,37,39.16,144447,0
+CTRN.US,D,20251107,000000,38.7,39.24,37.44,38.7,101481,0
+CTRN.US,D,20251110,000000,39,39.76,38.55,39.47,133630,0
+CTRN.US,D,20251111,000000,39.49,40.9,39.3,40.08,100425,0
+CTRN.US,D,20251112,000000,40.46,40.61,39.715,40.47,49606,0
+CTRN.US,D,20251113,000000,40.13,41,38.46,40.25,107320,0
+CTRN.US,D,20251114,000000,39.64,40.425,39.3,40.07,73992,0
+CTRN.US,D,20251117,000000,39.76,40.03,38.32,38.37,74937,0
+CTRN.US,D,20251118,000000,38.37,39.56,38.02,39.24,71168,0
+CTRN.US,D,20251119,000000,39.11,40.79,39.11,39.85,76433,0
+CTRN.US,D,20251120,000000,40.23,41.75,40,40.35,77818,0
+CTRN.US,D,20251121,000000,40.22,42.65,38.6,41.91,88668,0
+CTRN.US,D,20251124,000000,41.91,44.32,41.055,43.83,75005,0
+CTRN.US,D,20251125,000000,44.17,45.63,43.28,45.17,96353,0
+CTRN.US,D,20251126,000000,45.27,45.505,44.76,44.99,133599,0
+CTRN.US,D,20251128,000000,45.33,45.92,44.3001,45.29,56290,0
+CTRN.US,D,20251201,000000,44.49,46.95,43.73,44.07,195914,0
+CTRN.US,D,20251202,000000,49.32,49.5,37.85,43.47,413673,0
+CTRN.US,D,20251203,000000,44.25,47.16,43.28,43.81,138972,0
+CTRN.US,D,20251204,000000,43.78,45.195,43.71,44.87,95295,0
+CTRN.US,D,20251205,000000,44.48,45.895,43.97,45.76,87647,0
+CTRN.US,D,20251208,000000,45.76,46.025,44.82,45.89,78823,0
+CTRN.US,D,20251209,000000,45.72,48.49,45.72,48.14,80953,0
+CTRN.US,D,20251210,000000,47.87,48.205,45.8,45.88,94190,0
+CTRN.US,D,20251211,000000,46.08,47.215,43.8401,44.18,137020,0
+CTRN.US,D,20251212,000000,44.41,45.9999,43.87,44.5,123193,0
+CTRN.US,D,20251215,000000,44.96,45.825,44.41,44.62,109625,0
+CTRN.US,D,20251216,000000,44.52,44.76,42.73,42.88,121838,0
+CTRN.US,D,20251217,000000,43.01,44.08,42.735,42.91,104944,0
+CTRN.US,D,20251218,000000,43.21,43.955,43.07,43.44,56619,0
+CTRN.US,D,20251219,000000,43.25,43.34,41.5,41.9,136176,0
+CTRN.US,D,20251222,000000,42.09,43.53,41.9,43.02,106651,0
+CTRN.US,D,20251223,000000,43,44.57,40.57,40.81,106129,0
+CTRN.US,D,20251224,000000,40.67,41.06,39.85,40.75,54506,0
+CTRN.US,D,20251226,000000,40.83,42.33,39.28,40.17,113265,0
+CTRN.US,D,20251229,000000,39.94,42.2993,39.75,41.94,116149,0
+CTRN.US,D,20251230,000000,41.73,41.765,40.5,40.74,158770,0
+CTRN.US,D,20251231,000000,40.83,41.97,40.335,41.56,255439,0
+CTRN.US,D,20260102,000000,41.62,42.33,39.52,41.53,413136,0
+CTRN.US,D,20260105,000000,41.4,45.2999,40.61,44.91,130333,0
+CTRN.US,D,20260106,000000,44.64,47.275,44.49,46.13,134561,0
+CTRN.US,D,20260107,000000,45.93,46.7,44.02,44.16,89742,0
+CTRN.US,D,20260108,000000,44.2,46.86,44.2,46.69,182334,0
+CTRN.US,D,20260109,000000,46.99,49.01,46.26,48.43,136566,0
+CTRN.US,D,20260112,000000,48.42,49.37,46.0055,47.885,167887,0
+CTRN.US,D,20260113,000000,47.94,48.93,45.71,47.75,104358,0
+CTRN.US,D,20260114,000000,47.93,48.445,46.25,47.97,94233,0
+CTRN.US,D,20260115,000000,48,48.3,46.395,46.86,95565,0
+CTRN.US,D,20260116,000000,46.73,47.436,45.29,46.91,131936,0
+CTRN.US,D,20260120,000000,45.75,46.95,45.19,45.69,59784,0
+CTRN.US,D,20260121,000000,44.84,46.67,44.84,46.03,85485,0
+CTRN.US,D,20260122,000000,46.38,46.79,42.515,42.84,82481,0
+CTRN.US,D,20260123,000000,42.84,43.66,42.49,42.84,50296,0
+CTRN.US,D,20260126,000000,42.72,43.29,41.55,41.87,65040,0
+CTRN.US,D,20260127,000000,41.8,42.675,41.55,42.38,57786,0
+CTRN.US,D,20260128,000000,42.26,42.905,41.44,41.75,95046,0
+CTRN.US,D,20260129,000000,42.09,44.4299,42.09,43.95,92260,0
+CTRN.US,D,20260130,000000,43.2,43.965,42.395,43.15,69397,0
+CTRN.US,D,20260202,000000,43.23,45.48,43.23,44.16,65425,0
+CTRN.US,D,20260203,000000,44.07,46.42,43.52,45.8,121529,0
+CTRN.US,D,20260204,000000,45.91,47.47,44.6572,45.61,104297,0
+CTRN.US,D,20260205,000000,45.25,45.42,43.22,44.5,75312,0
+CTRN.US,D,20260206,000000,45.45,46.82,44.51,44.85,84802,0
+CTRN.US,D,20260209,000000,45.04,45.82,44.37,44.89,51147,0
+CTRN.US,D,20260210,000000,45.25,47.035,44.77,45.445,71182,0
+CTRN.US,D,20260211,000000,45.56,46.72,44.92,46.09,54901,0
+CTRN.US,D,20260212,000000,46.27,47,43.975,44.545,59360,0
+CTRN.US,D,20260213,000000,44.985,46.82,44.14,46.18,38116,0
+CTRN.US,D,20260217,000000,46.32,47.32,44.8925,46.8,56943,0
+CTRN.US,D,20260218,000000,47,48,45.275,45.85,61728,0
diff --git a/daily/us/nasdaq stocks/1/cv.us.txt b/daily/us/nasdaq stocks/1/cv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..694a45acd637a645398da614f3acfd9dcc015892
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cv.us.txt	
@@ -0,0 +1,160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CV.US,D,20250702,000000,5,5.72,3.49,3.5,3784425,0
+CV.US,D,20250703,000000,4.96,4.96,4.0503,4.4,6734200,0
+CV.US,D,20250707,000000,4.38,4.5523,4.05,4.19,435354,0
+CV.US,D,20250708,000000,4.15,4.69,4.1,4.61,280208,0
+CV.US,D,20250709,000000,4.63,5.0784,4.615,4.89,369294,0
+CV.US,D,20250710,000000,4.82,4.825,4.25,4.5,103987,0
+CV.US,D,20250711,000000,4.44,4.65,4.27,4.57,94621,0
+CV.US,D,20250714,000000,4.38,4.6214,4.3501,4.37,79649,0
+CV.US,D,20250715,000000,4.39,4.6353,4.39,4.59,78474,0
+CV.US,D,20250716,000000,4.6,4.81,4.5517,4.76,99682,0
+CV.US,D,20250717,000000,4.73,4.8816,4.6,4.7,85998,0
+CV.US,D,20250718,000000,4.75,4.76,4.5,4.55,68207,0
+CV.US,D,20250721,000000,4.45,4.48,4.2,4.45,174458,0
+CV.US,D,20250722,000000,4.15,4.42,4.15,4.4,49016,0
+CV.US,D,20250723,000000,4.33,4.39,4.25,4.25,78618,0
+CV.US,D,20250724,000000,4.4,4.4,4.18,4.27,47907,0
+CV.US,D,20250725,000000,4.27,4.3,4,4,88903,0
+CV.US,D,20250728,000000,4.04,4.35,4.02,4.35,84382,0
+CV.US,D,20250729,000000,4.3,4.6,4.3,4.54,86351,0
+CV.US,D,20250730,000000,4.34,4.52,4.11,4.11,71594,0
+CV.US,D,20250731,000000,4.13,4.39,3.81,3.865,117183,0
+CV.US,D,20250801,000000,3.86,4.0244,3.85,3.91,50883,0
+CV.US,D,20250804,000000,3.91,4.108,3.86,4.1,74951,0
+CV.US,D,20250805,000000,4.05,4.3,4.05,4.14,37021,0
+CV.US,D,20250806,000000,4.12,4.34,4.12,4.22,34071,0
+CV.US,D,20250807,000000,4.28,4.3,4.18,4.29,26455,0
+CV.US,D,20250808,000000,4.29,4.29,3.85,3.93,120608,0
+CV.US,D,20250811,000000,3.99,4.18,3.94,4.11,11979,0
+CV.US,D,20250812,000000,4.01,4.14,3.979,4.06,21210,0
+CV.US,D,20250813,000000,4.04,4.1038,3.9997,4.07,13075,0
+CV.US,D,20250814,000000,4.02,4.12,4,4.02,11528,0
+CV.US,D,20250815,000000,3.93,4.09,3.85,3.85,28653,0
+CV.US,D,20250818,000000,3.95,4,3.86,4,25305,0
+CV.US,D,20250819,000000,3.89,4,3.88,3.89,22777,0
+CV.US,D,20250820,000000,3.88,4,3.88,3.94,11864,0
+CV.US,D,20250821,000000,3.98,4,3.9,3.98,11229,0
+CV.US,D,20250822,000000,3.98,4,3.9,4,18540,0
+CV.US,D,20250825,000000,4,4,3.88,3.99,30842,0
+CV.US,D,20250826,000000,3.97,4.02,3.9,3.93,26070,0
+CV.US,D,20250827,000000,3.9,4,3.9,3.96,26036,0
+CV.US,D,20250828,000000,3.91,4,3.91,3.93,12915,0
+CV.US,D,20250829,000000,3.99,3.99,3.6,3.75,69734,0
+CV.US,D,20250902,000000,3.64,3.7734,3.61,3.65,18681,0
+CV.US,D,20250903,000000,3.69,3.69,3.6,3.6,18092,0
+CV.US,D,20250904,000000,3.6,3.8398,3.5,3.78,81345,0
+CV.US,D,20250905,000000,3.69,3.77,3.55,3.58,37898,0
+CV.US,D,20250908,000000,3.55,3.69,3.4341,3.64,34308,0
+CV.US,D,20250909,000000,3.65,3.65,3.52,3.56,19691,0
+CV.US,D,20250910,000000,3.58,3.74,3.5,3.63,19913,0
+CV.US,D,20250911,000000,3.74,3.8,3.62,3.7,10249,0
+CV.US,D,20250912,000000,3.62,4.285,3.6001,4.12,49971,0
+CV.US,D,20250915,000000,4.08,4.49,4.08,4.33,32853,0
+CV.US,D,20250916,000000,4.26,4.58,4.16,4.48,42679,0
+CV.US,D,20250917,000000,4.4,4.75,4.28,4.63,54742,0
+CV.US,D,20250918,000000,4.59,4.84,4.47,4.64,74384,0
+CV.US,D,20250919,000000,4.7,5.1,4.56,4.74,540381,0
+CV.US,D,20250922,000000,4.75,4.9899,4.5,4.75,22381,0
+CV.US,D,20250923,000000,4.73,4.94,4.53,4.57,39231,0
+CV.US,D,20250924,000000,4.6167,4.6167,4.4075,4.52,20901,0
+CV.US,D,20250925,000000,4.5,4.64,4.4078,4.55,15718,0
+CV.US,D,20250926,000000,4.59,4.6,4.34,4.58,46892,0
+CV.US,D,20250929,000000,4.61,4.68,4.4701,4.53,12930,0
+CV.US,D,20250930,000000,4.58,4.85,4.4,4.84,53908,0
+CV.US,D,20251001,000000,4.73,4.75,4.5316,4.7,21694,0
+CV.US,D,20251002,000000,4.68,4.8,4.43,4.8,15962,0
+CV.US,D,20251003,000000,4.81,4.99,4.67,4.79,15582,0
+CV.US,D,20251006,000000,4.72,4.875,4.5379,4.575,24912,0
+CV.US,D,20251007,000000,4.66,4.79,4.5,4.71,24689,0
+CV.US,D,20251008,000000,4.71,4.8,4.5001,4.6,30457,0
+CV.US,D,20251009,000000,4.65,4.75,4.595,4.645,24872,0
+CV.US,D,20251010,000000,4.67,4.85,4.455,4.46,28821,0
+CV.US,D,20251013,000000,4.38,4.68,4.38,4.67,20545,0
+CV.US,D,20251014,000000,4.54,4.7,4.54,4.69,14882,0
+CV.US,D,20251015,000000,4.65,4.75,4.46,4.71,13083,0
+CV.US,D,20251016,000000,4.74,4.75,4.6,4.61,23420,0
+CV.US,D,20251017,000000,4.6,4.85,4.6,4.84,14058,0
+CV.US,D,20251020,000000,4.84,4.85,4.7201,4.85,31203,0
+CV.US,D,20251021,000000,4.85,4.85,4.745,4.81,19141,0
+CV.US,D,20251022,000000,4.85,4.96,4.6,4.94,61852,0
+CV.US,D,20251023,000000,4.88,4.96,4.77,4.91,17552,0
+CV.US,D,20251024,000000,4.99,4.99,4.81,4.9,17566,0
+CV.US,D,20251027,000000,4.93,5.01,4.8119,4.86,16536,0
+CV.US,D,20251028,000000,4.59,4.8,4.565,4.69,54691,0
+CV.US,D,20251029,000000,4.74,4.77,4.5747,4.675,20706,0
+CV.US,D,20251030,000000,4.68,4.75,4.55,4.7,27393,0
+CV.US,D,20251031,000000,4.74,4.9,4.6446,4.88,15317,0
+CV.US,D,20251103,000000,4.91,4.94,4.75,4.78,9871,0
+CV.US,D,20251104,000000,4.89,4.89,4.59,4.59,21914,0
+CV.US,D,20251105,000000,4.59,4.83,4.59,4.83,13352,0
+CV.US,D,20251106,000000,4.83,4.89,4.77,4.8,50377,0
+CV.US,D,20251107,000000,4.8,4.8,4.71,4.73,15524,0
+CV.US,D,20251110,000000,4.8,4.95,4.755,4.94,49152,0
+CV.US,D,20251111,000000,4.93,5.49,4.93,5.445,52628,0
+CV.US,D,20251112,000000,5.44,5.62,5.15,5.54,61138,0
+CV.US,D,20251113,000000,5.53,5.7,5.4009,5.67,34374,0
+CV.US,D,20251114,000000,5.21,5.58,5,5.12,34824,0
+CV.US,D,20251117,000000,5.1,5.38,5.065,5.285,16700,0
+CV.US,D,20251118,000000,5.39,5.5,5.09,5.5,22587,0
+CV.US,D,20251119,000000,5.5,5.5,5.11,5.33,12349,0
+CV.US,D,20251120,000000,5.37,5.48,5.3017,5.33,17939,0
+CV.US,D,20251121,000000,5.27,5.27,5.0965,5.23,17170,0
+CV.US,D,20251124,000000,5.13,5.27,5.13,5.27,3513,0
+CV.US,D,20251125,000000,5.155,5.5,5.12,5.5,9848,0
+CV.US,D,20251126,000000,5.5,5.7,5.3124,5.7,15484,0
+CV.US,D,20251128,000000,5.7,5.7,5.57,5.59,7515,0
+CV.US,D,20251201,000000,5.2101,5.6,5.2101,5.58,8557,0
+CV.US,D,20251202,000000,5.56,5.69,5.41,5.52,13608,0
+CV.US,D,20251203,000000,5.63,6.4,5.61,6.17,51589,0
+CV.US,D,20251204,000000,6.17,6.4,5.98,6.4,17788,0
+CV.US,D,20251205,000000,6.4,6.97,6.3813,6.9,29406,0
+CV.US,D,20251208,000000,6.91,7.3541,6.7327,7.28,31962,0
+CV.US,D,20251209,000000,7.45,11,7.3194,8.89,556935,0
+CV.US,D,20251210,000000,8.93,11.8,8.91,11.8,2743524,0
+CV.US,D,20251211,000000,10.78,15.37,9.93,14.42,2809006,0
+CV.US,D,20251212,000000,14.49,15,12.15,12.85,349603,0
+CV.US,D,20251215,000000,12.02,14.28,11.7,13.78,228137,0
+CV.US,D,20251216,000000,13.09,14,11.7,12,160083,0
+CV.US,D,20251217,000000,12.06,13.36,11.57,12.15,95486,0
+CV.US,D,20251218,000000,11.98,12.23,10.53,10.55,81758,0
+CV.US,D,20251219,000000,10.31,13.23,9.3,13.23,341145,0
+CV.US,D,20251222,000000,11.92,13.4378,11.92,13.09,141495,0
+CV.US,D,20251223,000000,13,13.09,12.5001,12.9,117818,0
+CV.US,D,20251224,000000,12.38,14.92,12.38,13.88,111740,0
+CV.US,D,20251226,000000,13.95,13.95,12.4,13.01,58838,0
+CV.US,D,20251229,000000,13,13,11.21,11.58,204576,0
+CV.US,D,20251230,000000,12,13.9,11.5801,12.39,171797,0
+CV.US,D,20251231,000000,12.48,12.69,10.5,10.69,122844,0
+CV.US,D,20260102,000000,10.85,11.37,10.14,10.24,75506,0
+CV.US,D,20260105,000000,10.36,10.5,8.46,8.49,206334,0
+CV.US,D,20260106,000000,8.71,8.9,7.6,7.95,1177766,0
+CV.US,D,20260107,000000,7.96,8.05,7.3301,7.53,517614,0
+CV.US,D,20260108,000000,7.55,7.75,6.99,7,657485,0
+CV.US,D,20260109,000000,6.98,7.05,6.01,6.1,1057032,0
+CV.US,D,20260112,000000,6,6.2632,5.86,6,487427,0
+CV.US,D,20260113,000000,6.05,6.28,5.65,5.675,654789,0
+CV.US,D,20260114,000000,5.7,6.2,5.65,5.9,570535,0
+CV.US,D,20260115,000000,5.96,6.19,5.935,6.05,258395,0
+CV.US,D,20260116,000000,6.03,7.1199,5.98,6.23,834317,0
+CV.US,D,20260120,000000,6.25,6.47,5.9431,6.24,576735,0
+CV.US,D,20260121,000000,6.25,6.28,6.05,6.18,266365,0
+CV.US,D,20260122,000000,6.18,6.49,6.16,6.25,323986,0
+CV.US,D,20260123,000000,6.26,6.27,5.89,6,420146,0
+CV.US,D,20260126,000000,6,6.08,5.53,5.88,667678,0
+CV.US,D,20260127,000000,5.8,5.905,5.1,5.29,729135,0
+CV.US,D,20260128,000000,5.29,5.44,5.25,5.26,124511,0
+CV.US,D,20260129,000000,5.36,5.6,5.1,5.42,506327,0
+CV.US,D,20260130,000000,5.4,5.44,4.89,5.02,347638,0
+CV.US,D,20260202,000000,5.02,5.51,4.98,5.47,362458,0
+CV.US,D,20260203,000000,5.42,5.48,4.89,5,202040,0
+CV.US,D,20260204,000000,5,5.0999,4.9,5,149913,0
+CV.US,D,20260205,000000,5,5.04,4.8,4.87,227048,0
+CV.US,D,20260206,000000,4.99,5.03,4.89,4.96,153139,0
+CV.US,D,20260209,000000,5,5.12,4.8905,5.07,332775,0
+CV.US,D,20260210,000000,5.17,5.17,4.65,4.69,301090,0
+CV.US,D,20260211,000000,4.8,4.98,4.67,4.83,226134,0
+CV.US,D,20260212,000000,4.87,4.87,4.55,4.71,148988,0
+CV.US,D,20260213,000000,4.71,4.85,4.62,4.83,64822,0
+CV.US,D,20260217,000000,4.85,5,4.68,4.88,72708,0
+CV.US,D,20260218,000000,4.89,4.9,4.7275,4.73,56479,0
diff --git a/daily/us/nasdaq stocks/1/cxai.us.txt b/daily/us/nasdaq stocks/1/cxai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67c995135ff96d43459e1d4d89aef34ad312d6d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cxai.us.txt	
@@ -0,0 +1,1201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXAI.US,D,20210208,000000,10.22,10.32,10.17,10.26,678055,0
+CXAI.US,D,20210209,000000,10.3,10.3,10.21,10.25,183559,0
+CXAI.US,D,20210210,000000,10.26,10.27,10.16,10.23,436613,0
+CXAI.US,D,20210211,000000,10.25,10.29,10.17,10.23,167051,0
+CXAI.US,D,20210212,000000,10.23,10.34,10.23,10.3,138814,0
+CXAI.US,D,20210216,000000,10.25,10.31,10.22,10.25,35783,0
+CXAI.US,D,20210217,000000,10.25,10.33,10.25,10.32,44950,0
+CXAI.US,D,20210218,000000,10.23,10.37,10.21,10.35,58386,0
+CXAI.US,D,20210219,000000,10.38,10.48,10.31,10.41,56148,0
+CXAI.US,D,20210222,000000,10.49,10.49,10.24,10.27,358604,0
+CXAI.US,D,20210223,000000,10.2,10.3,10.16,10.26,261094,0
+CXAI.US,D,20210224,000000,10.25,10.3,10.18,10.22,57553,0
+CXAI.US,D,20210225,000000,10.2283,10.25,10.15,10.23,223810,0
+CXAI.US,D,20210226,000000,10.2,10.2,10.06,10.14,155765,0
+CXAI.US,D,20210301,000000,10.1999,10.1999,10.02,10.095,124347,0
+CXAI.US,D,20210302,000000,10.1,10.1,9.9701,9.99,198494,0
+CXAI.US,D,20210303,000000,10.01,10.05,9.99,10.0087,106491,0
+CXAI.US,D,20210304,000000,9.97,9.9869,9.81,9.95,517296,0
+CXAI.US,D,20210305,000000,9.97,9.97,9.8,9.95,284412,0
+CXAI.US,D,20210308,000000,9.91,9.98,9.91,9.95,74419,0
+CXAI.US,D,20210309,000000,9.92,9.96,9.9,9.94,34052,0
+CXAI.US,D,20210310,000000,9.93,9.96,9.85,9.88,1295985,0
+CXAI.US,D,20210311,000000,9.88,9.9199,9.88,9.88,464316,0
+CXAI.US,D,20210312,000000,9.9,9.93,9.88,9.88,535126,0
+CXAI.US,D,20210315,000000,9.9,9.9,9.86,9.87,164432,0
+CXAI.US,D,20210316,000000,9.88,9.929,9.83,9.83,177122,0
+CXAI.US,D,20210317,000000,9.9,9.9,9.83,9.85,36941,0
+CXAI.US,D,20210318,000000,9.85,9.85,9.81,9.85,200852,0
+CXAI.US,D,20210319,000000,9.84,9.88,9.81,9.87,99102,0
+CXAI.US,D,20210322,000000,9.87,9.87,9.82,9.85,32264,0
+CXAI.US,D,20210323,000000,9.8201,9.85,9.8,9.82,106819,0
+CXAI.US,D,20210324,000000,9.8223,9.85,9.82,9.83,167356,0
+CXAI.US,D,20210325,000000,9.72,9.86,9.65,9.83,126085,0
+CXAI.US,D,20210326,000000,9.8,9.88,9.8,9.82,140946,0
+CXAI.US,D,20210329,000000,9.84,9.845,9.82,9.82,19629,0
+CXAI.US,D,20210330,000000,9.8201,9.85,9.78,9.83,1104571,0
+CXAI.US,D,20210331,000000,9.8401,9.8614,9.81,9.81,11008,0
+CXAI.US,D,20210401,000000,9.8,9.89,9.8,9.88,9064,0
+CXAI.US,D,20210405,000000,9.86,9.9632,9.86,9.9001,29672,0
+CXAI.US,D,20210406,000000,9.9,9.9,9.88,9.88,24969,0
+CXAI.US,D,20210407,000000,9.9025,9.9025,9.83,9.88,2663,0
+CXAI.US,D,20210408,000000,9.87,9.9,9.87,9.9,14918,0
+CXAI.US,D,20210409,000000,9.88,10,9.88,9.96,50459,0
+CXAI.US,D,20210412,000000,9.94,10,9.92,9.95,3328,0
+CXAI.US,D,20210413,000000,9.9048,9.95,9.81,9.95,30427,0
+CXAI.US,D,20210414,000000,9.915,9.915,9.89,9.89,22337,0
+CXAI.US,D,20210415,000000,9.89,9.94,9.87,9.94,1461,0
+CXAI.US,D,20210416,000000,9.97,9.97,9.85,9.88,237519,0
+CXAI.US,D,20210419,000000,9.88,9.9,9.86,9.9,106410,0
+CXAI.US,D,20210420,000000,9.88,10.04,9.88,9.95,37628,0
+CXAI.US,D,20210421,000000,9.88,9.88,9.81,9.87,23460,0
+CXAI.US,D,20210422,000000,9.89,9.94,9.87,9.91,163669,0
+CXAI.US,D,20210423,000000,9.855,9.89,9.855,9.89,9655,0
+CXAI.US,D,20210426,000000,9.85,9.9033,9.85,9.9,8054,0
+CXAI.US,D,20210427,000000,9.86,9.96,9.86,9.93,22506,0
+CXAI.US,D,20210429,000000,9.9,9.93,9.86,9.895,11955,0
+CXAI.US,D,20210430,000000,9.9,9.91,9.86,9.9,4000,0
+CXAI.US,D,20210503,000000,9.89,9.89,9.86,9.89,21701,0
+CXAI.US,D,20210504,000000,9.9083,9.94,9.87,9.87,7957,0
+CXAI.US,D,20210505,000000,9.87,9.92,9.87,9.92,70892,0
+CXAI.US,D,20210506,000000,9.871,9.88,9.87,9.88,132694,0
+CXAI.US,D,20210507,000000,9.87,9.9,9.87,9.89,14202,0
+CXAI.US,D,20210510,000000,9.87,9.9,9.87,9.9,60327,0
+CXAI.US,D,20210511,000000,9.85,9.89,9.85,9.88,18831,0
+CXAI.US,D,20210512,000000,9.8563,9.88,9.8563,9.87,1658,0
+CXAI.US,D,20210513,000000,9.86,9.88,9.83,9.87,63872,0
+CXAI.US,D,20210514,000000,9.86,9.87,9.85,9.87,835,0
+CXAI.US,D,20210517,000000,9.85,9.87,9.85,9.87,251782,0
+CXAI.US,D,20210518,000000,9.87,9.87,9.84,9.85,122259,0
+CXAI.US,D,20210519,000000,9.88,9.88,9.84,9.84,16198,0
+CXAI.US,D,20210520,000000,9.84,9.85,9.78,9.85,328286,0
+CXAI.US,D,20210521,000000,9.88,9.88,9.8081,9.82,1153,0
+CXAI.US,D,20210524,000000,9.85,9.85,9.8,9.8,48619,0
+CXAI.US,D,20210525,000000,9.8,9.84,9.8,9.8,20026,0
+CXAI.US,D,20210526,000000,9.87,9.9,9.8,9.86,22191,0
+CXAI.US,D,20210527,000000,9.81,9.87,9.8,9.85,12681,0
+CXAI.US,D,20210528,000000,9.86,9.9,9.83,9.9,26054,0
+CXAI.US,D,20210601,000000,9.88,9.91,9.85,9.9,12094,0
+CXAI.US,D,20210602,000000,9.86,9.89,9.83,9.8875,2527,0
+CXAI.US,D,20210603,000000,9.87,9.87,9.85,9.87,4912,0
+CXAI.US,D,20210607,000000,9.88,9.88,9.84,9.88,35500,0
+CXAI.US,D,20210608,000000,9.85,9.88,9.85,9.88,7708,0
+CXAI.US,D,20210609,000000,9.87,9.89,9.87,9.89,53895,0
+CXAI.US,D,20210610,000000,9.89,9.9,9.88,9.88,23119,0
+CXAI.US,D,20210611,000000,9.9,9.908,9.87,9.89,23610,0
+CXAI.US,D,20210614,000000,9.89,9.9,9.85,9.9,131480,0
+CXAI.US,D,20210615,000000,9.9,9.9,9.86,9.88,5706,0
+CXAI.US,D,20210617,000000,9.88,9.89,9.86,9.89,7934,0
+CXAI.US,D,20210618,000000,9.92,9.92,9.89,9.92,1121,0
+CXAI.US,D,20210621,000000,9.89,9.9,9.8897,9.9,5732,0
+CXAI.US,D,20210622,000000,9.89,9.9,9.8,9.89,50043,0
+CXAI.US,D,20210623,000000,9.86,9.89,9.86,9.89,121713,0
+CXAI.US,D,20210624,000000,9.88,9.89,9.88,9.89,25156,0
+CXAI.US,D,20210625,000000,9.88,9.89,9.86,9.88,4233,0
+CXAI.US,D,20210628,000000,9.87,9.87,9.81,9.86,53668,0
+CXAI.US,D,20210629,000000,9.85,9.87,9.85,9.85,718962,0
+CXAI.US,D,20210630,000000,9.85,9.87,9.85,9.86,4026,0
+CXAI.US,D,20210701,000000,9.85,9.88,9.85,9.88,24690,0
+CXAI.US,D,20210702,000000,9.86,9.88,9.86,9.87,9755,0
+CXAI.US,D,20210706,000000,9.85,9.87,9.85,9.87,57451,0
+CXAI.US,D,20210707,000000,9.85,9.85,9.85,9.85,252,0
+CXAI.US,D,20210708,000000,9.85,9.89,9.85,9.88,10349,0
+CXAI.US,D,20210709,000000,9.89,9.89,9.86,9.87,1756,0
+CXAI.US,D,20210712,000000,9.87,9.88,9.87,9.88,26431,0
+CXAI.US,D,20210713,000000,9.8775,9.89,9.8775,9.88,8732,0
+CXAI.US,D,20210714,000000,9.87,9.9,9.86,9.885,36478,0
+CXAI.US,D,20210715,000000,9.87,9.89,9.87,9.89,3542,0
+CXAI.US,D,20210716,000000,9.89,9.9,9.87,9.88,13915,0
+CXAI.US,D,20210719,000000,9.88,9.88,9.88,9.88,263,0
+CXAI.US,D,20210720,000000,9.87,9.885,9.87,9.885,5551,0
+CXAI.US,D,20210721,000000,9.87,9.89,9.87,9.89,575,0
+CXAI.US,D,20210723,000000,9.88,9.9,9.88,9.89,3858,0
+CXAI.US,D,20210726,000000,9.87,9.9,9.8,9.86,42583,0
+CXAI.US,D,20210727,000000,9.86,9.86,9.86,9.86,333,0
+CXAI.US,D,20210728,000000,9.8601,9.89,9.86,9.88,3184,0
+CXAI.US,D,20210729,000000,9.87,9.9,9.86,9.9,4954,0
+CXAI.US,D,20210730,000000,9.88,9.89,9.88,9.88,10706,0
+CXAI.US,D,20210802,000000,9.87,9.87,9.87,9.87,4157,0
+CXAI.US,D,20210803,000000,9.87,9.87,9.86,9.86,1654,0
+CXAI.US,D,20210804,000000,9.85,9.87,9.85,9.87,6063,0
+CXAI.US,D,20210805,000000,9.86,9.86,9.86,9.86,100,0
+CXAI.US,D,20210806,000000,9.85,9.89,9.85,9.88,9797,0
+CXAI.US,D,20210809,000000,9.87,9.91,9.87,9.9,3156,0
+CXAI.US,D,20210810,000000,9.88,9.88,9.81,9.83,34066,0
+CXAI.US,D,20210811,000000,9.8479,9.87,9.84,9.86,4219,0
+CXAI.US,D,20210812,000000,9.86,9.87,9.85,9.86,1455810,0
+CXAI.US,D,20210813,000000,9.85,9.88,9.81,9.85,119159,0
+CXAI.US,D,20210816,000000,9.85,9.86,9.85,9.855,179780,0
+CXAI.US,D,20210817,000000,9.85,9.86,9.85,9.85,17467,0
+CXAI.US,D,20210818,000000,9.8501,9.88,9.84,9.85,308906,0
+CXAI.US,D,20210819,000000,9.85,9.87,9.85,9.87,20213,0
+CXAI.US,D,20210820,000000,9.86,9.89,9.86,9.87,9319,0
+CXAI.US,D,20210823,000000,9.86,9.89,9.86,9.88,16243,0
+CXAI.US,D,20210824,000000,9.88,9.89,9.88,9.89,23712,0
+CXAI.US,D,20210825,000000,9.8801,9.89,9.88,9.89,23485,0
+CXAI.US,D,20210826,000000,9.85,9.89,9.81,9.86,67399,0
+CXAI.US,D,20210827,000000,9.88,9.9,9.88,9.9,16602,0
+CXAI.US,D,20210830,000000,9.88,9.9,9.88,9.9,5009,0
+CXAI.US,D,20210831,000000,9.88,9.92,9.87,9.88,24574,0
+CXAI.US,D,20210902,000000,9.89,9.94,9.89,9.925,111402,0
+CXAI.US,D,20210903,000000,9.9,9.93,9.9,9.93,80407,0
+CXAI.US,D,20210907,000000,9.92,9.93,9.9193,9.92,47690,0
+CXAI.US,D,20210908,000000,9.92,9.94,9.92,9.93,12864,0
+CXAI.US,D,20210909,000000,9.92,9.93,9.92,9.93,24809,0
+CXAI.US,D,20210913,000000,9.9073,9.9073,9.9073,9.9073,501,0
+CXAI.US,D,20210914,000000,9.92,9.935,9.92,9.935,504107,0
+CXAI.US,D,20210915,000000,9.9,9.94,9.89,9.93,11804,0
+CXAI.US,D,20210916,000000,9.94,9.94,9.93,9.94,403847,0
+CXAI.US,D,20210917,000000,9.95,9.95,9.9,9.9,1111,0
+CXAI.US,D,20210920,000000,9.92,9.92,9.92,9.92,238,0
+CXAI.US,D,20210921,000000,9.9328,9.9328,9.9328,9.9328,100,0
+CXAI.US,D,20210922,000000,9.93,9.95,9.93,9.95,14774,0
+CXAI.US,D,20210923,000000,9.9,9.94,9.9,9.93,8755,0
+CXAI.US,D,20210924,000000,9.92,9.99,9.92,9.99,258225,0
+CXAI.US,D,20210927,000000,9.925,9.97,9.92,9.94,19302,0
+CXAI.US,D,20210928,000000,9.94,9.96,9.94,9.96,51067,0
+CXAI.US,D,20210929,000000,9.96,9.97,9.96,9.97,15800,0
+CXAI.US,D,20210930,000000,9.93,9.945,9.925,9.94,17626,0
+CXAI.US,D,20211001,000000,9.94,9.97,9.91,9.95,274253,0
+CXAI.US,D,20211004,000000,9.95,9.97,9.93,9.94,24772,0
+CXAI.US,D,20211005,000000,9.93,9.94,9.93,9.94,800,0
+CXAI.US,D,20211006,000000,9.93,9.94,9.93,9.94,79479,0
+CXAI.US,D,20211007,000000,9.945,9.97,9.93,9.95,37709,0
+CXAI.US,D,20211008,000000,9.95,9.97,9.95,9.97,985,0
+CXAI.US,D,20211011,000000,9.9529,9.9529,9.9529,9.9529,100,0
+CXAI.US,D,20211012,000000,9.95,9.96,9.95,9.955,1240,0
+CXAI.US,D,20211013,000000,9.96,9.97,9.95,9.97,13294,0
+CXAI.US,D,20211014,000000,9.9613,9.97,9.96,9.96,1648,0
+CXAI.US,D,20211015,000000,9.97,9.97,9.95,9.97,3999,0
+CXAI.US,D,20211018,000000,9.97,9.97,9.9449,9.9449,134281,0
+CXAI.US,D,20211019,000000,9.95,9.96,9.95,9.96,262744,0
+CXAI.US,D,20211020,000000,9.94,9.94,9.94,9.94,8997,0
+CXAI.US,D,20211021,000000,9.945,9.97,9.945,9.95,76058,0
+CXAI.US,D,20211022,000000,9.95,9.95,9.9435,9.9435,102561,0
+CXAI.US,D,20211025,000000,9.95,9.98,9.94,9.98,29042,0
+CXAI.US,D,20211026,000000,9.99,9.99,9.94,9.96,3334,0
+CXAI.US,D,20211027,000000,9.94,9.9577,9.94,9.94,5686,0
+CXAI.US,D,20211028,000000,9.95,9.97,9.94,9.97,134289,0
+CXAI.US,D,20211029,000000,9.93,9.97,9.93,9.97,5451,0
+CXAI.US,D,20211102,000000,9.975,9.99,9.94,9.97,17633,0
+CXAI.US,D,20211103,000000,9.955,9.98,9.955,9.98,3822,0
+CXAI.US,D,20211104,000000,9.94,9.94,9.94,9.94,511,0
+CXAI.US,D,20211105,000000,9.97,9.98,9.96,9.97,7568,0
+CXAI.US,D,20211108,000000,9.96,9.96,9.96,9.96,2590,0
+CXAI.US,D,20211109,000000,9.99,9.99,9.99,9.99,898,0
+CXAI.US,D,20211110,000000,9.96,9.99,9.96,9.99,828,0
+CXAI.US,D,20211111,000000,9.98,9.98,9.9659,9.9659,1117,0
+CXAI.US,D,20211116,000000,9.96,9.98,9.94,9.98,34917,0
+CXAI.US,D,20211117,000000,9.96,9.98,9.96,9.96,17402,0
+CXAI.US,D,20211119,000000,9.9627,9.97,9.9627,9.97,4185,0
+CXAI.US,D,20211122,000000,9.96,9.96,9.96,9.96,2162,0
+CXAI.US,D,20211123,000000,9.97,9.97,9.97,9.97,81230,0
+CXAI.US,D,20211124,000000,9.97,9.9707,9.95,9.97,4617,0
+CXAI.US,D,20211126,000000,9.97,9.97,9.96,9.97,1238,0
+CXAI.US,D,20211129,000000,9.97,10.005,9.9626,9.98,123865,0
+CXAI.US,D,20211130,000000,9.99,10.01,9.98,9.98,77746,0
+CXAI.US,D,20211201,000000,10,10,10,10,20450,0
+CXAI.US,D,20211202,000000,9.98,9.98,9.98,9.98,1181,0
+CXAI.US,D,20211203,000000,9.97,9.98,9.97,9.98,7263,0
+CXAI.US,D,20211206,000000,9.98,9.99,9.98,9.99,6434,0
+CXAI.US,D,20211207,000000,9.98,9.98,9.98,9.98,5461,0
+CXAI.US,D,20211209,000000,9.98,9.99,9.98,9.99,8742,0
+CXAI.US,D,20211210,000000,9.995,9.995,9.98,9.985,8186,0
+CXAI.US,D,20211213,000000,9.98,9.9802,9.98,9.9802,1187,0
+CXAI.US,D,20211214,000000,9.9812,9.9812,9.9812,9.9812,2732,0
+CXAI.US,D,20211215,000000,9.9701,9.98,9.97,9.98,3843,0
+CXAI.US,D,20211216,000000,9.98,9.98,9.97,9.9702,21110,0
+CXAI.US,D,20211217,000000,9.97,9.98,9.97,9.98,5817,0
+CXAI.US,D,20211220,000000,9.97,9.97,9.968,9.97,706419,0
+CXAI.US,D,20211221,000000,9.97,9.97,9.97,9.97,200,0
+CXAI.US,D,20211222,000000,9.96,9.97,9.96,9.97,12396,0
+CXAI.US,D,20211223,000000,9.97,9.97,9.96,9.96,5003,0
+CXAI.US,D,20211227,000000,10,10,10,10,306,0
+CXAI.US,D,20211228,000000,9.96,10,9.96,10,5852,0
+CXAI.US,D,20211229,000000,9.97,9.99,9.9501,9.98,14767,0
+CXAI.US,D,20211230,000000,9.99,10,9.99,9.99,5338,0
+CXAI.US,D,20220103,000000,9.97,9.995,9.97,9.98,47313,0
+CXAI.US,D,20220104,000000,9.98,9.99,9.98,9.99,7986,0
+CXAI.US,D,20220106,000000,9.98,9.9834,9.98,9.98,9674,0
+CXAI.US,D,20220110,000000,9.9836,9.985,9.9836,9.985,5255,0
+CXAI.US,D,20220111,000000,9.97,9.99,9.97,9.99,50512,0
+CXAI.US,D,20220112,000000,9.98,10.01,9.98,9.99,5521,0
+CXAI.US,D,20220114,000000,9.97,9.97,9.97,9.97,2001,0
+CXAI.US,D,20220118,000000,9.97,9.99,9.97,9.98,7149,0
+CXAI.US,D,20220119,000000,9.97,9.99,9.97,9.97,8367,0
+CXAI.US,D,20220120,000000,9.9724,9.98,9.97,9.97,5418,0
+CXAI.US,D,20220121,000000,9.97,9.98,9.97,9.98,3916,0
+CXAI.US,D,20220124,000000,9.97,10,9.97,9.99,21835,0
+CXAI.US,D,20220127,000000,9.97,9.99,9.97,9.97,36219,0
+CXAI.US,D,20220128,000000,9.97,9.99,9.97,9.99,5075,0
+CXAI.US,D,20220131,000000,10,10,9.98,9.99,5501,0
+CXAI.US,D,20220201,000000,10,10,9.965,9.995,101101,0
+CXAI.US,D,20220202,000000,9.99,9.99,9.99,9.99,362,0
+CXAI.US,D,20220203,000000,9.99,10.01,9.99,10,44769,0
+CXAI.US,D,20220204,000000,10,10,9.995,10,6029,0
+CXAI.US,D,20220207,000000,9.98,10,9.98,10,2065,0
+CXAI.US,D,20220208,000000,9.98,10,9.98,10,5987,0
+CXAI.US,D,20220209,000000,9.99,10.01,9.99,10.0001,48590,0
+CXAI.US,D,20220210,000000,9.99,10.0003,9.99,10,288272,0
+CXAI.US,D,20220211,000000,9.99,10.01,9.99,10,8695,0
+CXAI.US,D,20220214,000000,9.99,10.02,9.99,10.01,5318,0
+CXAI.US,D,20220215,000000,10,10,10,10,236,0
+CXAI.US,D,20220217,000000,10,10,10,10,153,0
+CXAI.US,D,20220218,000000,10.01,10.01,10.005,10.01,793,0
+CXAI.US,D,20220222,000000,10.01,10.01,10.01,10.01,12773,0
+CXAI.US,D,20220223,000000,10.01,10.01,10.01,10.01,13363,0
+CXAI.US,D,20220224,000000,10.0001,10.03,10,10.02,15256,0
+CXAI.US,D,20220225,000000,10.015,10.02,10.015,10.02,2917,0
+CXAI.US,D,20220228,000000,10.015,10.02,10.015,10.02,5128,0
+CXAI.US,D,20220301,000000,10.01,10.02,10.01,10.02,27665,0
+CXAI.US,D,20220302,000000,10.02,10.02,10.01,10.01,1442,0
+CXAI.US,D,20220303,000000,10.02,10.02,10.01,10.01,26352,0
+CXAI.US,D,20220304,000000,10.01,10.01,10.01,10.01,563,0
+CXAI.US,D,20220307,000000,10.025,10.03,10.02,10.03,10548,0
+CXAI.US,D,20220308,000000,10.03,10.03,10.03,10.03,27241,0
+CXAI.US,D,20220309,000000,10.025,10.03,10.02,10.03,17426,0
+CXAI.US,D,20220311,000000,10.03,10.03,10.03,10.03,1288,0
+CXAI.US,D,20220314,000000,10.04,10.04,10,10.01,450177,0
+CXAI.US,D,20220315,000000,10.025,10.03,10.01,10.03,11131,0
+CXAI.US,D,20220316,000000,10.03,10.03,10.01,10.01,54536,0
+CXAI.US,D,20220317,000000,10.01,10.03,10.01,10.03,8855,0
+CXAI.US,D,20220318,000000,10.03,10.04,10.02,10.03,45523,0
+CXAI.US,D,20220321,000000,10.01,10.04,10.01,10.02,28431,0
+CXAI.US,D,20220322,000000,10.03,10.03,10.03,10.03,112,0
+CXAI.US,D,20220323,000000,10.03,10.05,10.0201,10.04,53242,0
+CXAI.US,D,20220324,000000,10.04,10.04,10.02,10.035,24713,0
+CXAI.US,D,20220325,000000,10.03,10.04,10.03,10.04,99540,0
+CXAI.US,D,20220328,000000,10.04,10.05,10.03,10.05,68532,0
+CXAI.US,D,20220329,000000,10.06,10.06,10.05,10.05,16471,0
+CXAI.US,D,20220330,000000,10.06,10.06,10.045,10.05,98594,0
+CXAI.US,D,20220331,000000,10.05,10.06,10.05,10.06,105568,0
+CXAI.US,D,20220404,000000,10.06,10.06,10.04,10.04,25573,0
+CXAI.US,D,20220405,000000,10.06,10.07,10.05,10.07,3754,0
+CXAI.US,D,20220406,000000,10.05,10.06,10.05,10.06,1318,0
+CXAI.US,D,20220408,000000,10.06,10.065,10.06,10.065,101613,0
+CXAI.US,D,20220412,000000,10.065,10.065,10.065,10.065,220,0
+CXAI.US,D,20220413,000000,10.06,10.07,10.06,10.07,47365,0
+CXAI.US,D,20220414,000000,10.065,10.07,10.06,10.07,638443,0
+CXAI.US,D,20220418,000000,10.0701,10.0701,10.07,10.07,2157,0
+CXAI.US,D,20220419,000000,10.08,10.08,10.07,10.07,5117,0
+CXAI.US,D,20220420,000000,10.06,10.06,10.06,10.06,109,0
+CXAI.US,D,20220421,000000,10.07,10.07,10.07,10.07,168,0
+CXAI.US,D,20220425,000000,10.06,10.065,10.06,10.065,753,0
+CXAI.US,D,20220426,000000,10.06,10.0794,10.06,10.07,90389,0
+CXAI.US,D,20220427,000000,10.07,10.07,10.07,10.07,10002,0
+CXAI.US,D,20220428,000000,10.07,10.08,10.07,10.08,292303,0
+CXAI.US,D,20220429,000000,10.09,10.09,10.07,10.0701,9233,0
+CXAI.US,D,20220502,000000,10.075,10.08,10.075,10.08,3656,0
+CXAI.US,D,20220503,000000,10.08,10.08,10.07,10.08,7014,0
+CXAI.US,D,20220504,000000,10.0789,10.08,10.0789,10.08,242,0
+CXAI.US,D,20220505,000000,10.08,10.08,10.07,10.07,53301,0
+CXAI.US,D,20220506,000000,10.07,10.07,10.07,10.07,211,0
+CXAI.US,D,20220509,000000,10.075,10.075,10.07,10.07,120496,0
+CXAI.US,D,20220510,000000,10.07,10.07,10.05,10.06,517538,0
+CXAI.US,D,20220511,000000,10.08,10.08,10.06,10.07,40220,0
+CXAI.US,D,20220512,000000,10.06,10.065,10.06,10.06,81423,0
+CXAI.US,D,20220513,000000,10.06,10.0701,10.06,10.065,11801,0
+CXAI.US,D,20220516,000000,10.07,10.07,10.06,10.06,35538,0
+CXAI.US,D,20220517,000000,10.08,10.08,10.07,10.07,11395,0
+CXAI.US,D,20220518,000000,10.08,10.08,10.07,10.075,176511,0
+CXAI.US,D,20220519,000000,10.0711,10.08,10.07,10.08,5492,0
+CXAI.US,D,20220520,000000,10.07,10.07,10.07,10.07,888,0
+CXAI.US,D,20220523,000000,10.08,10.08,10.07,10.07,164277,0
+CXAI.US,D,20220524,000000,10.0708,10.08,10.07,10.07,217620,0
+CXAI.US,D,20220525,000000,10.07,10.08,10.07,10.07,365855,0
+CXAI.US,D,20220526,000000,10.08,10.08,10.07,10.07,115693,0
+CXAI.US,D,20220527,000000,10.08,10.09,10.075,10.0877,338118,0
+CXAI.US,D,20220531,000000,10.08,10.09,10.08,10.09,111212,0
+CXAI.US,D,20220601,000000,10.08,10.09,10.08,10.08,184365,0
+CXAI.US,D,20220602,000000,10.0801,10.09,10.0801,10.09,2904,0
+CXAI.US,D,20220603,000000,10.08,10.09,10.08,10.09,37038,0
+CXAI.US,D,20220606,000000,10.09,10.1,10.09,10.09,110087,0
+CXAI.US,D,20220607,000000,10.1,10.1,10.1,10.1,609,0
+CXAI.US,D,20220608,000000,10.1,10.1134,10.08,10.08,10389,0
+CXAI.US,D,20220609,000000,10.09,10.1,10.08,10.09,13589,0
+CXAI.US,D,20220610,000000,10.0899,10.27,10.0775,10.27,28086,0
+CXAI.US,D,20220613,000000,10.18,10.18,10.08,10.1,14168,0
+CXAI.US,D,20220614,000000,10.06,10.1,10.04,10.1,40479,0
+CXAI.US,D,20220615,000000,10.07,10.14,10.06,10.13,4467,0
+CXAI.US,D,20220616,000000,10.15,10.26,10.085,10.23,9906,0
+CXAI.US,D,20220617,000000,10.23,10.29,10.18,10.27,31092,0
+CXAI.US,D,20220621,000000,10.27,10.27,10.2,10.2,1077,0
+CXAI.US,D,20220622,000000,10.06,10.11,10.06,10.07,3017,0
+CXAI.US,D,20220623,000000,10.09,10.15,10,10.02,28050,0
+CXAI.US,D,20220624,000000,10.02,10.03,9.95,9.96,8705,0
+CXAI.US,D,20220627,000000,9.98,10,9.96,10,810,0
+CXAI.US,D,20220628,000000,9.98,10.05,9.98,10,1969,0
+CXAI.US,D,20220629,000000,10,10.1,9.9603,9.9608,18408,0
+CXAI.US,D,20220630,000000,10,10.015,10,10,800,0
+CXAI.US,D,20220701,000000,9.97,9.97,9.97,9.97,600,0
+CXAI.US,D,20220705,000000,9.955,9.97,9.94,9.94,2057,0
+CXAI.US,D,20220706,000000,9.97,9.97,9.94,9.955,752,0
+CXAI.US,D,20220708,000000,9.96,9.98,9.92,9.965,242172,0
+CXAI.US,D,20220712,000000,10.19,10.19,10.16,10.19,808,0
+CXAI.US,D,20220713,000000,10.16,10.19,10.16,10.19,681,0
+CXAI.US,D,20220714,000000,10.14,10.17,10.11,10.17,663,0
+CXAI.US,D,20220715,000000,10.1,10.16,10.1,10.16,663,0
+CXAI.US,D,20220718,000000,10.1,10.16,10.1,10.16,741,0
+CXAI.US,D,20220719,000000,10.07,10.08,10.02,10.02,671,0
+CXAI.US,D,20220720,000000,10.02,10.03,9.96,10,17036,0
+CXAI.US,D,20220721,000000,9.98,10,9.96,9.98,10902,0
+CXAI.US,D,20220722,000000,10.02,10.02,10.02,10.02,677,0
+CXAI.US,D,20220725,000000,10.02,10.02,10.02,10.02,604,0
+CXAI.US,D,20220726,000000,9.98,9.99,9.98,9.99,3811,0
+CXAI.US,D,20220727,000000,10.02,10.02,9.99,10,11718,0
+CXAI.US,D,20220729,000000,9.98,10.02,9.9701,9.98,2050,0
+CXAI.US,D,20220801,000000,9.98,10.02,9.98,10.02,12338,0
+CXAI.US,D,20220802,000000,10.01,10.01,9.98,9.98,4481,0
+CXAI.US,D,20220803,000000,10.02,10.02,9.98,10.02,3184,0
+CXAI.US,D,20220804,000000,10.02,10.02,10.02,10.02,1663,0
+CXAI.US,D,20220805,000000,10.02,10.02,9.98,10.02,806,0
+CXAI.US,D,20220808,000000,10.005,10.01,10.005,10.01,724,0
+CXAI.US,D,20220809,000000,10.02,10.02,9.99,10.01,3274,0
+CXAI.US,D,20220810,000000,10.02,10.02,9.99,10.02,43587,0
+CXAI.US,D,20220811,000000,10.33,10.9999,10.156,10.1801,37890,0
+CXAI.US,D,20220812,000000,10.174,10.23,9.95,10.03,162311,0
+CXAI.US,D,20220815,000000,10.05,10.05,9.96,10.04,6719,0
+CXAI.US,D,20220816,000000,10.02,10.06,10.01,10.04,6761,0
+CXAI.US,D,20220817,000000,10.035,10.035,10,10.035,2771,0
+CXAI.US,D,20220818,000000,10.0108,10.04,10.0108,10.04,569,0
+CXAI.US,D,20220819,000000,10,10.04,10,10.04,3403,0
+CXAI.US,D,20220822,000000,10.04,10.04,10.02,10.02,1613,0
+CXAI.US,D,20220823,000000,10.06,10.125,10.06,10.07,24748,0
+CXAI.US,D,20220824,000000,10.09,10.1,10.05,10.06,7800,0
+CXAI.US,D,20220825,000000,10.05,10.07,10.04,10.07,3400,0
+CXAI.US,D,20220826,000000,10.0301,10.06,10.0301,10.06,3301,0
+CXAI.US,D,20220830,000000,10.065,10.065,10.065,10.065,132,0
+CXAI.US,D,20220901,000000,10.0301,10.1,10.0301,10.0999,5698,0
+CXAI.US,D,20220902,000000,10.08,10.08,10.07,10.07,1818,0
+CXAI.US,D,20220906,000000,10.09,10.09,10.09,10.09,1442,0
+CXAI.US,D,20220908,000000,10.1,10.12,10.0711,10.1,8723,0
+CXAI.US,D,20220909,000000,10.07,10.07,10.07,10.07,1110,0
+CXAI.US,D,20220915,000000,10.07,10.0715,10.07,10.07,1129,0
+CXAI.US,D,20220919,000000,10.0701,10.0701,10.07,10.07,864,0
+CXAI.US,D,20220920,000000,10.06,10.06,10.06,10.06,602,0
+CXAI.US,D,20220921,000000,10.04,10.04,10.0299,10.0299,2599,0
+CXAI.US,D,20220922,000000,10.01,10.01,9.97,9.99,18264,0
+CXAI.US,D,20220923,000000,9.98,9.99,9.98,9.9899,5870,0
+CXAI.US,D,20220926,000000,10.11,10.26,10.02,10.02,93228,0
+CXAI.US,D,20220927,000000,10.02,10.02,10,10.01,12770,0
+CXAI.US,D,20220928,000000,10.01,10.0101,10.0057,10.01,13163,0
+CXAI.US,D,20220929,000000,10.01,10.01,10,10,7520,0
+CXAI.US,D,20220930,000000,10.0199,10.0199,10,10,4154,0
+CXAI.US,D,20221003,000000,10.01,10.05,10,10.02,27527,0
+CXAI.US,D,20221004,000000,10.02,10.03,10.02,10.03,10235,0
+CXAI.US,D,20221005,000000,10.02,10.02,10.02,10.02,1700,0
+CXAI.US,D,20221006,000000,10.02,10.02,10.02,10.02,377,0
+CXAI.US,D,20221007,000000,10.02,10.02,10.01,10.02,2405,0
+CXAI.US,D,20221010,000000,10.01,10.01,10.01,10.01,221,0
+CXAI.US,D,20221011,000000,10.02,10.02,10.02,10.02,3000,0
+CXAI.US,D,20221012,000000,10.025,10.025,10.02,10.02,222,0
+CXAI.US,D,20221013,000000,10.02,10.02,10.02,10.02,1200,0
+CXAI.US,D,20221014,000000,10.02,10.02,10.02,10.02,301,0
+CXAI.US,D,20221017,000000,10.03,10.03,10.02,10.02,1177,0
+CXAI.US,D,20221018,000000,10.02,10.02,10.02,10.02,128,0
+CXAI.US,D,20221020,000000,10.05,10.0522,10.05,10.05,11586,0
+CXAI.US,D,20221021,000000,10.05,10.06,10.05,10.06,20940,0
+CXAI.US,D,20221024,000000,10.06,10.06,10.06,10.06,6741,0
+CXAI.US,D,20221025,000000,10.1,10.1,10.07,10.07,577,0
+CXAI.US,D,20221026,000000,10.07,10.09,10.07,10.09,41500,0
+CXAI.US,D,20221027,000000,10.06,10.09,10.06,10.09,8206,0
+CXAI.US,D,20221101,000000,10.0601,10.07,10.06,10.06,8820,0
+CXAI.US,D,20221102,000000,10.09,10.09,10.08,10.08,1510,0
+CXAI.US,D,20221104,000000,10.08,10.09,10.08,10.09,4319,0
+CXAI.US,D,20221107,000000,10.09,10.09,10.09,10.09,1386,0
+CXAI.US,D,20221108,000000,10.09,10.09,10.09,10.09,2347,0
+CXAI.US,D,20221110,000000,10.09,10.09,10.08,10.08,2151,0
+CXAI.US,D,20221111,000000,10.08,10.08,10.08,10.08,1491,0
+CXAI.US,D,20221114,000000,10.09,10.09,10.09,10.09,110,0
+CXAI.US,D,20221115,000000,10.09,10.11,10.09,10.1,2668,0
+CXAI.US,D,20221116,000000,10.1,10.1,10.1,10.1,7631,0
+CXAI.US,D,20221117,000000,10.08,10.1,10.08,10.1,737,0
+CXAI.US,D,20221118,000000,10.0984,10.11,10.0984,10.11,1525,0
+CXAI.US,D,20221123,000000,10.11,10.12,10.11,10.12,3179,0
+CXAI.US,D,20221125,000000,10.13,10.13,10.13,10.13,8154,0
+CXAI.US,D,20221128,000000,10.11,10.13,10.11,10.12,5507,0
+CXAI.US,D,20221130,000000,10.11,10.12,10.11,10.12,2466,0
+CXAI.US,D,20221201,000000,10.11,10.11,10.11,10.11,1742,0
+CXAI.US,D,20221202,000000,10.12,10.1201,10.12,10.1201,12767,0
+CXAI.US,D,20221205,000000,10.12,10.1236,10.1,10.12,17464,0
+CXAI.US,D,20221206,000000,10.12,10.12,10.12,10.12,1801,0
+CXAI.US,D,20221207,000000,10.1827,10.305,9.94,10.24,8473,0
+CXAI.US,D,20221208,000000,10.25,10.25,10.15,10.15,860,0
+CXAI.US,D,20221213,000000,10.1,10.1,10.1,10.1,44902,0
+CXAI.US,D,20221219,000000,10.06,10.1,9.6,10.09,17732,0
+CXAI.US,D,20221220,000000,9.96,10.05,9.94,9.94,5971,0
+CXAI.US,D,20221221,000000,9.95,10.03,9.73,9.9,119744,0
+CXAI.US,D,20221222,000000,9.95,9.99,9.9201,9.98,3927,0
+CXAI.US,D,20221223,000000,9.99,10.14,9.95,9.95,6518,0
+CXAI.US,D,20221228,000000,9.92,9.92,9.92,9.92,1100,0
+CXAI.US,D,20221229,000000,9.97,9.98,9.97,9.98,542,0
+CXAI.US,D,20221230,000000,9.99,10.22,9.99,10.07,11974,0
+CXAI.US,D,20230105,000000,10.01,10.15,10.01,10.1499,13719,0
+CXAI.US,D,20230106,000000,10.05,10.05,10.02,10.02,1127,0
+CXAI.US,D,20230109,000000,10.08,10.1122,10.08,10.1122,2102,0
+CXAI.US,D,20230117,000000,10.1,10.15,10.0999,10.139,4302,0
+CXAI.US,D,20230118,000000,10.1,10.13,10.1,10.11,6194,0
+CXAI.US,D,20230125,000000,10.11,10.11,10.11,10.11,950,0
+CXAI.US,D,20230126,000000,10.11,10.11,10.11,10.11,2707,0
+CXAI.US,D,20230130,000000,10.1201,10.1201,10.1201,10.1201,131,0
+CXAI.US,D,20230201,000000,10.13,10.13,10.13,10.13,200,0
+CXAI.US,D,20230203,000000,10.14,10.14,10.14,10.14,276,0
+CXAI.US,D,20230208,000000,10.17,10.28,10.17,10.23,1651,0
+CXAI.US,D,20230209,000000,10.19,10.2,10.19,10.2,601,0
+CXAI.US,D,20230210,000000,10.2,10.2,10.2,10.2,399,0
+CXAI.US,D,20230213,000000,10.24,10.24,10.24,10.24,289,0
+CXAI.US,D,20230214,000000,10.18,10.2,10.15,10.18,18774,0
+CXAI.US,D,20230215,000000,10.19,10.24,10.15,10.16,35103,0
+CXAI.US,D,20230216,000000,10.2,10.21,10.19,10.2001,3999,0
+CXAI.US,D,20230217,000000,10.2001,10.215,10.18,10.2,5566,0
+CXAI.US,D,20230222,000000,10.19,10.19,10.18,10.19,5325,0
+CXAI.US,D,20230223,000000,10.21,10.74,10.21,10.37,80404,0
+CXAI.US,D,20230224,000000,10.26,10.32,10.21,10.2485,12883,0
+CXAI.US,D,20230227,000000,10.25,10.45,10.2201,10.24,5246,0
+CXAI.US,D,20230228,000000,10.27,10.27,10.22,10.26,24596,0
+CXAI.US,D,20230301,000000,10.3699,11.49,10.3,10.415,92981,0
+CXAI.US,D,20230302,000000,10.5,10.5167,10.19,10.27,16707,0
+CXAI.US,D,20230303,000000,10.0199,10.0199,8.78,9.48,38970,0
+CXAI.US,D,20230306,000000,9.2,13.47,9,11.4842,142847,0
+CXAI.US,D,20230307,000000,11.11,11.7499,9.2847,9.5,50811,0
+CXAI.US,D,20230308,000000,9.4,9.89,9.01,9.22,19540,0
+CXAI.US,D,20230309,000000,9.01,9.89,8.0401,9.38,81918,0
+CXAI.US,D,20230310,000000,8.48,10.5,8.1001,9.64,57424,0
+CXAI.US,D,20230313,000000,8.43,9.55,8.4,8.82,26625,0
+CXAI.US,D,20230314,000000,9.1,10.98,9,9.94,82359,0
+CXAI.US,D,20230315,000000,4.5,5.6,3.63,4.1,732700,0
+CXAI.US,D,20230316,000000,4.25,5.51,3.77,4.07,1362400,0
+CXAI.US,D,20230317,000000,3.59,3.7,2.575,2.68,401400,0
+CXAI.US,D,20230320,000000,2.15,2.22,1.83,1.95,367900,0
+CXAI.US,D,20230321,000000,1.96,2.04,1.78,1.83,278600,0
+CXAI.US,D,20230322,000000,1.75,1.77,1.58,1.7,207400,0
+CXAI.US,D,20230323,000000,1.77,2.6,1.68,1.9,6267300,0
+CXAI.US,D,20230324,000000,1.82,1.94,1.7687,1.91,397500,0
+CXAI.US,D,20230327,000000,1.87,1.94,1.6701,1.82,250800,0
+CXAI.US,D,20230328,000000,1.8,1.8046,1.63,1.66,90400,0
+CXAI.US,D,20230329,000000,1.66,1.7,1.5,1.53,138700,0
+CXAI.US,D,20230330,000000,1.53,1.63,1.46,1.51,229500,0
+CXAI.US,D,20230331,000000,1.55,2.05,1.42,1.81,988500,0
+CXAI.US,D,20230403,000000,1.76,2.09,1.68,1.97,313700,0
+CXAI.US,D,20230404,000000,2.05,2.4982,1.8399,1.84,886600,0
+CXAI.US,D,20230405,000000,1.87,1.9005,1.3,1.57,300700,0
+CXAI.US,D,20230406,000000,1.53,1.6482,1.35,1.5,86100,0
+CXAI.US,D,20230410,000000,1.48,1.4901,1.36,1.44,103600,0
+CXAI.US,D,20230411,000000,1.42,1.44,1.2101,1.33,137300,0
+CXAI.US,D,20230412,000000,1.36,1.64,1.29,1.6,4023500,0
+CXAI.US,D,20230413,000000,2.75,9.73,2.7,7.13,163777400,0
+CXAI.US,D,20230414,000000,18.75,21,11.5,13.85,38025200,0
+CXAI.US,D,20230417,000000,12.1,12.5,9,12.45,8132600,0
+CXAI.US,D,20230418,000000,11.18,12.96,10.2,10.2,4327100,0
+CXAI.US,D,20230419,000000,9.65,12.5,9.56,11.27,9592300,0
+CXAI.US,D,20230420,000000,11.2,12.45,10.42,10.77,3975900,0
+CXAI.US,D,20230421,000000,10.5,10.95,8,8.07,1392100,0
+CXAI.US,D,20230424,000000,8.06,8.7499,6.2613,6.29,1407700,0
+CXAI.US,D,20230425,000000,8.64,13.6599,8.05,12.5,53815000,0
+CXAI.US,D,20230426,000000,11.52,11.6,9.01,9.27,6512300,0
+CXAI.US,D,20230427,000000,8.59,12.15,8.56,10.1,7425100,0
+CXAI.US,D,20230428,000000,10.88,17.64,10.1,12.59,15931400,0
+CXAI.US,D,20230501,000000,13.89,16,12.61,13.14,4487600,0
+CXAI.US,D,20230502,000000,13.95,14.99,12.2515,13.28,1496300,0
+CXAI.US,D,20230503,000000,12.63,12.8364,10,10.3,1220400,0
+CXAI.US,D,20230504,000000,11.2,12.1399,10.4,10.68,994000,0
+CXAI.US,D,20230505,000000,10.8,10.8,10,10.47,668000,0
+CXAI.US,D,20230508,000000,10.66,11.1981,9.2,9.52,837400,0
+CXAI.US,D,20230509,000000,9.62,9.72,8.91,9.15,361700,0
+CXAI.US,D,20230510,000000,8.85,9,7.9,8.27,414200,0
+CXAI.US,D,20230511,000000,8.37,8.37,7.75,7.93,234300,0
+CXAI.US,D,20230512,000000,8.14,8.6,7.25,8.55,447500,0
+CXAI.US,D,20230515,000000,8.1,9.2799,7.7289,8.61,918900,0
+CXAI.US,D,20230516,000000,8.65,8.8499,7.8214,8.13,284900,0
+CXAI.US,D,20230517,000000,7.97,8.2,7.0501,7.17,527900,0
+CXAI.US,D,20230518,000000,7.4,8.1,7.24,7.36,771400,0
+CXAI.US,D,20230519,000000,7.15,7.36,7.0103,7.2,274800,0
+CXAI.US,D,20230522,000000,7.24,8.2195,6.83,7.56,777600,0
+CXAI.US,D,20230523,000000,7.6,7.89,7.08,7.26,264000,0
+CXAI.US,D,20230524,000000,7.06,7.22,6.8,6.97,233000,0
+CXAI.US,D,20230525,000000,7.18,7.3278,6.33,6.6,480600,0
+CXAI.US,D,20230526,000000,6.46,7.76,6.3701,7.29,859900,0
+CXAI.US,D,20230530,000000,7.51,11.97,7.18,11.2,5188961,0
+CXAI.US,D,20230531,000000,10.95,15.6,9.8,12.3,23129903,0
+CXAI.US,D,20230601,000000,11.21,12.74,10.6,10.79,2945158,0
+CXAI.US,D,20230602,000000,11.35,11.45,9.39,9.98,773626,0
+CXAI.US,D,20230605,000000,10.17,13.15,10.0001,11.53,5943675,0
+CXAI.US,D,20230606,000000,11.07,12.25,10.51,11.8,2605094,0
+CXAI.US,D,20230607,000000,12.15,13.69,11.2,11.27,3135588,0
+CXAI.US,D,20230608,000000,11.2,11.79,10.64,11.14,805770,0
+CXAI.US,D,20230609,000000,11.38,12,10.8,11.36,1019333,0
+CXAI.US,D,20230612,000000,11.22,11.3,10.285,10.79,437889,0
+CXAI.US,D,20230613,000000,10.69,12.5,10.15,11.36,2519790,0
+CXAI.US,D,20230614,000000,11,11.6,10.5,10.6,847156,0
+CXAI.US,D,20230615,000000,10.6,12.1299,10.504,11.24,1510640,0
+CXAI.US,D,20230616,000000,11.24,11.57,10.75,11.03,626987,0
+CXAI.US,D,20230620,000000,10.93,14.14,10.8,13.6,2728626,0
+CXAI.US,D,20230621,000000,13.18,13.49,10.95,11.9,1244774,0
+CXAI.US,D,20230622,000000,11.8,11.9998,11.2,11.89,780573,0
+CXAI.US,D,20230623,000000,11.7,11.7,10.32,10.6,939898,0
+CXAI.US,D,20230626,000000,11.1,11.3,9.66,9.67,766811,0
+CXAI.US,D,20230627,000000,9.9,9.98,9.1188,9.29,781027,0
+CXAI.US,D,20230628,000000,9.29,10.62,9.29,10.48,1055089,0
+CXAI.US,D,20230629,000000,10.16,10.7,9.91,10.45,390495,0
+CXAI.US,D,20230630,000000,10.56,11.25,10.42,10.92,577928,0
+CXAI.US,D,20230703,000000,11,11,10.4,10.58,228352,0
+CXAI.US,D,20230705,000000,10.58,11.31,10.42,10.61,639531,0
+CXAI.US,D,20230706,000000,10.46,10.52,9.88,10.51,305830,0
+CXAI.US,D,20230707,000000,10.3,10.53,9.78,10.23,526598,0
+CXAI.US,D,20230710,000000,9.85,9.95,9.15,9.55,617935,0
+CXAI.US,D,20230711,000000,9.61,10.2,9.5,9.58,475429,0
+CXAI.US,D,20230712,000000,9.81,9.81,9.23,9.61,289621,0
+CXAI.US,D,20230713,000000,9.54,10.09,9.45,9.66,373407,0
+CXAI.US,D,20230714,000000,9.7,9.7,8.14,8.19,955296,0
+CXAI.US,D,20230717,000000,8.41,8.79,8.225,8.54,362011,0
+CXAI.US,D,20230718,000000,8.56,8.56,7.65,7.985,770368,0
+CXAI.US,D,20230719,000000,8.15,8.19,7.59,7.65,424284,0
+CXAI.US,D,20230720,000000,7.54,7.75,6.87,7.06,716191,0
+CXAI.US,D,20230721,000000,7.21,8.2,7.13,7.21,1661358,0
+CXAI.US,D,20230724,000000,7.02,7.1779,6.85,6.87,310944,0
+CXAI.US,D,20230725,000000,6.89,7.1378,6.6828,6.97,655140,0
+CXAI.US,D,20230726,000000,6.85,6.905,6.46,6.65,477927,0
+CXAI.US,D,20230727,000000,6.8,6.925,6.1,6.28,726960,0
+CXAI.US,D,20230728,000000,6.28,6.66,6.2,6.53,491808,0
+CXAI.US,D,20230731,000000,6.5,6.69,6.29,6.69,314876,0
+CXAI.US,D,20230801,000000,6.57,7.839,6.56,7.51,1399125,0
+CXAI.US,D,20230802,000000,7.22,7.4,6.75,7.13,412506,0
+CXAI.US,D,20230803,000000,7.02,8.08,7,7.65,657218,0
+CXAI.US,D,20230804,000000,7.82,7.85,7.21,7.32,318713,0
+CXAI.US,D,20230807,000000,7.27,7.27,6.55,6.77,318594,0
+CXAI.US,D,20230808,000000,6.66,6.7,6.37,6.48,157695,0
+CXAI.US,D,20230809,000000,6.53,6.5899,6.23,6.31,141351,0
+CXAI.US,D,20230810,000000,6.32,6.91,6.32,6.75,228943,0
+CXAI.US,D,20230811,000000,6.5,6.92,6.5,6.65,177163,0
+CXAI.US,D,20230814,000000,6.63,6.63,6.07,6.13,217780,0
+CXAI.US,D,20230815,000000,6.29,6.49,6.08,6.08,212226,0
+CXAI.US,D,20230816,000000,6.02,6.1,4.9,4.96,397669,0
+CXAI.US,D,20230817,000000,5,5.01,4.31,4.34,326725,0
+CXAI.US,D,20230818,000000,4.2,4.32,4.06,4.11,175225,0
+CXAI.US,D,20230821,000000,4.15,4.79,4,4.68,260131,0
+CXAI.US,D,20230822,000000,4.76,4.77,4.45,4.68,183747,0
+CXAI.US,D,20230823,000000,4.53,4.7881,4.38,4.67,213340,0
+CXAI.US,D,20230824,000000,4.78,4.78,4.33,4.4,157913,0
+CXAI.US,D,20230825,000000,4.41,4.46,4.1675,4.43,111764,0
+CXAI.US,D,20230828,000000,4.4,4.69,4.36,4.59,118549,0
+CXAI.US,D,20230829,000000,4.5,4.9299,4.41,4.7,134203,0
+CXAI.US,D,20230830,000000,4.75,4.9,4.45,4.5,144111,0
+CXAI.US,D,20230831,000000,4.39,4.4284,3.88,3.97,372616,0
+CXAI.US,D,20230901,000000,3.97,3.97,2.92,3.15,1218128,0
+CXAI.US,D,20230905,000000,3.11,5.69,3.1,4.81,11513648,0
+CXAI.US,D,20230906,000000,4.57,4.66,3.58,3.75,1820839,0
+CXAI.US,D,20230907,000000,3.65,3.71,3.32,3.49,423410,0
+CXAI.US,D,20230908,000000,3.41,3.61,3.25,3.28,420392,0
+CXAI.US,D,20230911,000000,2.88,2.8815,2.24,2.32,2908105,0
+CXAI.US,D,20230912,000000,1.97,1.98,1.75,1.83,3666831,0
+CXAI.US,D,20230913,000000,1.91,2.26,1.89,1.96,5587694,0
+CXAI.US,D,20230914,000000,1.9,2.0199,1.7,1.91,1400457,0
+CXAI.US,D,20230915,000000,1.9,1.9,1.77,1.83,943326,0
+CXAI.US,D,20230918,000000,1.77,1.85,1.7,1.72,901776,0
+CXAI.US,D,20230919,000000,1.68,1.78,1.62,1.68,766128,0
+CXAI.US,D,20230920,000000,1.69,1.75,1.65,1.68,434278,0
+CXAI.US,D,20230921,000000,1.66,1.71,1.56,1.59,589082,0
+CXAI.US,D,20230922,000000,1.63,1.72,1.51,1.55,1011263,0
+CXAI.US,D,20230925,000000,1.53,1.71,1.52,1.59,631646,0
+CXAI.US,D,20230926,000000,1.53,1.568,1.29,1.495,712041,0
+CXAI.US,D,20230927,000000,1.59,1.59,1.48,1.55,805211,0
+CXAI.US,D,20230928,000000,1.7,1.8045,1.5205,1.69,2055756,0
+CXAI.US,D,20230929,000000,1.63,1.87,1.63,1.81,1138278,0
+CXAI.US,D,20231002,000000,1.9,1.97,1.69,1.8,964247,0
+CXAI.US,D,20231003,000000,1.79,1.83,1.72,1.73,444329,0
+CXAI.US,D,20231004,000000,1.72,1.79,1.66,1.69,330909,0
+CXAI.US,D,20231005,000000,1.72,1.77,1.65,1.77,324982,0
+CXAI.US,D,20231006,000000,1.75,1.8099,1.63,1.68,587790,0
+CXAI.US,D,20231009,000000,1.68,1.77,1.59,1.63,290387,0
+CXAI.US,D,20231010,000000,1.65,1.67,1.605,1.63,250633,0
+CXAI.US,D,20231011,000000,1.63,1.67,1.53,1.54,393323,0
+CXAI.US,D,20231012,000000,1.54,1.59,1.46,1.5,238549,0
+CXAI.US,D,20231013,000000,1.55,1.58,1.48,1.57,337330,0
+CXAI.US,D,20231016,000000,1.58,1.68,1.53,1.64,359778,0
+CXAI.US,D,20231017,000000,1.62,1.65,1.6,1.61,141358,0
+CXAI.US,D,20231018,000000,1.62,1.62,1.53,1.53,253861,0
+CXAI.US,D,20231019,000000,1.53,1.56,1.35,1.38,461618,0
+CXAI.US,D,20231020,000000,1.38,1.42,1.3,1.335,269050,0
+CXAI.US,D,20231023,000000,1.36,1.41,1.3,1.31,242389,0
+CXAI.US,D,20231024,000000,1.35,1.4199,1.3305,1.37,215526,0
+CXAI.US,D,20231025,000000,1.39,1.469,1.34,1.35,266889,0
+CXAI.US,D,20231026,000000,1.35,1.3599,1.25,1.27,334220,0
+CXAI.US,D,20231027,000000,1.3,1.3,1.2,1.22,297501,0
+CXAI.US,D,20231030,000000,1.22,1.26,1.17,1.23,266156,0
+CXAI.US,D,20231031,000000,1.2,1.2556,1.18,1.23,275389,0
+CXAI.US,D,20231101,000000,1.2,1.24,1.18,1.21,231708,0
+CXAI.US,D,20231102,000000,1.22,1.45,1.22,1.38,897162,0
+CXAI.US,D,20231103,000000,1.4,1.67,1.38,1.57,1088324,0
+CXAI.US,D,20231106,000000,1.61,1.64,1.35,1.39,847808,0
+CXAI.US,D,20231107,000000,1.46,1.46,1.32,1.38,336010,0
+CXAI.US,D,20231108,000000,1.39,1.39,1.26,1.295,351865,0
+CXAI.US,D,20231109,000000,1.31,1.33,1.2315,1.25,227649,0
+CXAI.US,D,20231110,000000,1.25,1.36,1.2,1.36,453755,0
+CXAI.US,D,20231113,000000,1.43,1.5201,1.33,1.48,673209,0
+CXAI.US,D,20231114,000000,1.6,1.6086,1.4,1.4,1019061,0
+CXAI.US,D,20231115,000000,1.65,1.65,1.43,1.47,1065578,0
+CXAI.US,D,20231116,000000,1.53,1.53,1.31,1.36,372578,0
+CXAI.US,D,20231117,000000,1.39,1.39,1.25,1.36,372097,0
+CXAI.US,D,20231120,000000,1.4,1.545,1.37,1.51,562487,0
+CXAI.US,D,20231121,000000,1.47,1.485,1.41,1.46,162815,0
+CXAI.US,D,20231122,000000,1.5,1.53,1.3806,1.41,282123,0
+CXAI.US,D,20231124,000000,1.4,1.42,1.35,1.37,111786,0
+CXAI.US,D,20231127,000000,1.39,1.41,1.35,1.37,165040,0
+CXAI.US,D,20231128,000000,1.34,1.4315,1.34,1.36,186599,0
+CXAI.US,D,20231129,000000,1.39,1.44,1.36,1.36,277770,0
+CXAI.US,D,20231130,000000,1.36,1.4,1.35,1.37,211612,0
+CXAI.US,D,20231201,000000,1.37,1.5469,1.35,1.49,349494,0
+CXAI.US,D,20231204,000000,1.46,1.54,1.45,1.5,317633,0
+CXAI.US,D,20231205,000000,1.51,1.59,1.45,1.46,244236,0
+CXAI.US,D,20231206,000000,1.5,1.5,1.39,1.43,214328,0
+CXAI.US,D,20231207,000000,1.45,1.47,1.37,1.42,165067,0
+CXAI.US,D,20231208,000000,1.41,1.4399,1.38,1.4,123926,0
+CXAI.US,D,20231211,000000,1.45,1.5,1.36,1.43,489471,0
+CXAI.US,D,20231212,000000,1.42,1.44,1.36,1.44,163126,0
+CXAI.US,D,20231213,000000,1.45,1.45,1.37,1.38,143368,0
+CXAI.US,D,20231214,000000,1.39,1.49,1.39,1.41,328738,0
+CXAI.US,D,20231215,000000,1.42,1.44,1.23,1.3,628215,0
+CXAI.US,D,20231218,000000,1.34,1.3499,1.28,1.29,370975,0
+CXAI.US,D,20231219,000000,1.29,1.36,1.29,1.32,245204,0
+CXAI.US,D,20231220,000000,1.31,1.36,1.25,1.29,434774,0
+CXAI.US,D,20231221,000000,1.3,1.3295,1.25,1.29,186959,0
+CXAI.US,D,20231222,000000,1.27,1.37,1.27,1.35,276236,0
+CXAI.US,D,20231226,000000,1.34,1.43,1.31,1.37,304263,0
+CXAI.US,D,20231227,000000,1.4,1.41,1.32,1.34,233441,0
+CXAI.US,D,20231228,000000,1.34,1.39,1.33,1.36,234344,0
+CXAI.US,D,20231229,000000,1.34,1.3799,1.29,1.29,404592,0
+CXAI.US,D,20240102,000000,1.34,1.34,1.23,1.25,540629,0
+CXAI.US,D,20240103,000000,1.24,1.2596,1.17,1.2,388436,0
+CXAI.US,D,20240104,000000,1.21,1.23,1.18,1.2,212850,0
+CXAI.US,D,20240105,000000,1.2,1.24,1.195,1.21,126782,0
+CXAI.US,D,20240108,000000,1.21,1.2312,1.12,1.19,618257,0
+CXAI.US,D,20240109,000000,1.19,1.23,1.16,1.22,188505,0
+CXAI.US,D,20240110,000000,1.22,1.26,1.2,1.25,189899,0
+CXAI.US,D,20240111,000000,1.25,1.25,1.17,1.21,172594,0
+CXAI.US,D,20240112,000000,1.22,1.2412,1.15,1.18,115971,0
+CXAI.US,D,20240116,000000,1.16,1.17,1.06,1.08,339297,0
+CXAI.US,D,20240117,000000,1.05,1.07,1.03,1.06,141941,0
+CXAI.US,D,20240118,000000,1.09,1.09,1.04,1.04,104704,0
+CXAI.US,D,20240119,000000,1.07,1.15,1.03,1.14,216840,0
+CXAI.US,D,20240122,000000,1.12,1.62,1.112,1.38,5709051,0
+CXAI.US,D,20240123,000000,1.43,1.7,1.22,1.32,2322307,0
+CXAI.US,D,20240124,000000,1.37,1.37,1.23,1.25,566873,0
+CXAI.US,D,20240125,000000,1.29,1.32,1.145,1.17,388122,0
+CXAI.US,D,20240126,000000,1.16,1.28,1.16,1.22,267345,0
+CXAI.US,D,20240129,000000,1.24,1.32,1.2,1.22,542488,0
+CXAI.US,D,20240130,000000,1.21,1.27,1.17,1.21,238277,0
+CXAI.US,D,20240131,000000,1.22,1.22,1.08,1.12,449884,0
+CXAI.US,D,20240201,000000,1.16,1.18,1.11,1.15,196868,0
+CXAI.US,D,20240202,000000,1.13,1.17,1.1128,1.13,203334,0
+CXAI.US,D,20240205,000000,1.14,1.2,1.1,1.19,371770,0
+CXAI.US,D,20240206,000000,1.18,1.26,1.125,1.205,393753,0
+CXAI.US,D,20240207,000000,1.22,1.23,1.1501,1.2,152099,0
+CXAI.US,D,20240208,000000,1.23,1.28,1.22,1.25,415391,0
+CXAI.US,D,20240209,000000,1.3,1.47,1.27,1.3,1063200,0
+CXAI.US,D,20240212,000000,1.3,1.45,1.3,1.33,510874,0
+CXAI.US,D,20240213,000000,1.27,1.3299,1.22,1.28,288700,0
+CXAI.US,D,20240214,000000,1.3,1.38,1.27,1.36,317609,0
+CXAI.US,D,20240215,000000,1.51,1.6573,1.4,1.55,2159954,0
+CXAI.US,D,20240216,000000,1.63,1.79,1.45,1.54,1903757,0
+CXAI.US,D,20240220,000000,1.47,1.52,1.35,1.48,473244,0
+CXAI.US,D,20240221,000000,1.41,1.4474,1.36,1.38,201637,0
+CXAI.US,D,20240222,000000,1.41,1.4591,1.32,1.34,376743,0
+CXAI.US,D,20240223,000000,1.32,1.3362,1.2,1.275,353948,0
+CXAI.US,D,20240226,000000,1.27,1.63,1.27,1.55,1344449,0
+CXAI.US,D,20240227,000000,1.67,3.45,1.53,2.82,100179102,0
+CXAI.US,D,20240228,000000,2.8,2.9,2.31,2.37,7942077,0
+CXAI.US,D,20240229,000000,2.47,3.45,2.37,2.98,19911840,0
+CXAI.US,D,20240301,000000,2.72,3.45,2.61,2.82,6535967,0
+CXAI.US,D,20240304,000000,2.96,3.27,2.35,2.54,5532200,0
+CXAI.US,D,20240305,000000,2.59,2.5998,1.91,2.11,2648852,0
+CXAI.US,D,20240306,000000,2.09,2.35,1.96,2.13,2305304,0
+CXAI.US,D,20240307,000000,2.11,2.3,2.06,2.12,1369416,0
+CXAI.US,D,20240308,000000,2.19,2.305,1.75,1.88,1964531,0
+CXAI.US,D,20240311,000000,1.85,1.97,1.78,1.93,688972,0
+CXAI.US,D,20240312,000000,1.98,2.09,1.83,2.03,961780,0
+CXAI.US,D,20240313,000000,2.26,3.33,2.17,3.24,25039216,0
+CXAI.US,D,20240314,000000,3.09,3.11,2.47,2.655,5418862,0
+CXAI.US,D,20240315,000000,2.69,3.31,2.66,2.91,6139640,0
+CXAI.US,D,20240318,000000,3,3,2.66,2.83,2068601,0
+CXAI.US,D,20240319,000000,2.7,2.77,2.22,2.57,1812730,0
+CXAI.US,D,20240320,000000,2.61,2.96,2.48,2.81,1568704,0
+CXAI.US,D,20240321,000000,2.88,2.96,2.42,2.48,1822852,0
+CXAI.US,D,20240322,000000,2.43,2.5249,2.33,2.39,651136,0
+CXAI.US,D,20240325,000000,2.36,2.44,2.31,2.34,839122,0
+CXAI.US,D,20240326,000000,2.35,2.383,2.22,2.3,384315,0
+CXAI.US,D,20240327,000000,2.3,2.47,2.15,2.38,796399,0
+CXAI.US,D,20240328,000000,2.43,2.635,2.3902,2.45,893952,0
+CXAI.US,D,20240401,000000,3.78,7.07,3.53,6.15,239762081,0
+CXAI.US,D,20240402,000000,4.89,5.16,4.11,4.48,18410933,0
+CXAI.US,D,20240403,000000,4.75,5.6099,4.73,4.94,30724828,0
+CXAI.US,D,20240404,000000,4.89,5.15,4.308,4.69,6150147,0
+CXAI.US,D,20240405,000000,4.61,5.4,4.61,4.95,7420872,0
+CXAI.US,D,20240408,000000,5,6.58,4.95,5.51,24241611,0
+CXAI.US,D,20240409,000000,5.48,5.74,4.75,4.84,7364388,0
+CXAI.US,D,20240410,000000,4.68,5.155,4.5105,4.73,3369077,0
+CXAI.US,D,20240411,000000,4.65,4.828,4.22,4.33,2740025,0
+CXAI.US,D,20240412,000000,4.22,4.42,3.94,4.39,2001801,0
+CXAI.US,D,20240415,000000,4.28,4.58,4.1,4.23,1757823,0
+CXAI.US,D,20240416,000000,3.99,4.15,3.8,3.91,3416809,0
+CXAI.US,D,20240417,000000,5.19,5.43,4.08,4.2,23233816,0
+CXAI.US,D,20240418,000000,4.08,4.11,3.105,3.17,4860071,0
+CXAI.US,D,20240419,000000,3.17,3.63,3.1503,3.48,2818841,0
+CXAI.US,D,20240422,000000,3.49,3.68,3.39,3.62,1428411,0
+CXAI.US,D,20240423,000000,3.56,3.64,3.42,3.52,1171867,0
+CXAI.US,D,20240424,000000,3.6,3.61,3.34,3.48,879222,0
+CXAI.US,D,20240425,000000,3.44,3.4999,3.16,3.21,930629,0
+CXAI.US,D,20240426,000000,3.26,3.75,3.22,3.69,1972649,0
+CXAI.US,D,20240429,000000,3.65,3.78,3.4107,3.51,880810,0
+CXAI.US,D,20240430,000000,3.44,3.56,3.34,3.36,582795,0
+CXAI.US,D,20240501,000000,3.32,3.635,3.25,3.37,1268599,0
+CXAI.US,D,20240502,000000,3.43,3.56,3.31,3.44,627410,0
+CXAI.US,D,20240503,000000,3.53,3.53,3.32,3.37,541556,0
+CXAI.US,D,20240506,000000,3.4,4.06,3.4,3.78,2293446,0
+CXAI.US,D,20240507,000000,3.85,3.9,3.41,3.56,1045864,0
+CXAI.US,D,20240508,000000,3.58,3.6,3.42,3.52,369366,0
+CXAI.US,D,20240509,000000,3.49,3.6,3.41,3.47,437193,0
+CXAI.US,D,20240510,000000,3.5,3.8191,3.47,3.54,1033403,0
+CXAI.US,D,20240513,000000,3.55,3.68,3.27,3.35,1139650,0
+CXAI.US,D,20240514,000000,3.28,3.38,3.175,3.26,1088546,0
+CXAI.US,D,20240515,000000,3.26,3.3499,3.11,3.33,772039,0
+CXAI.US,D,20240516,000000,3.29,3.32,3.2,3.2,449846,0
+CXAI.US,D,20240517,000000,3.17,3.2,2.955,3.06,1020549,0
+CXAI.US,D,20240520,000000,3.08,3.3,2.9851,3.26,658502,0
+CXAI.US,D,20240521,000000,3.33,3.3769,3.1,3.14,868358,0
+CXAI.US,D,20240522,000000,3.15,3.2912,3.09,3.26,665642,0
+CXAI.US,D,20240523,000000,3.47,3.47,3.18,3.3,2773179,0
+CXAI.US,D,20240524,000000,3.16,3.19,2.75,2.885,2775652,0
+CXAI.US,D,20240528,000000,2.9,2.91,2.62,2.7,1092470,0
+CXAI.US,D,20240529,000000,2.55,2.5595,2.02,2.28,1705217,0
+CXAI.US,D,20240530,000000,2.29,2.3963,2.21,2.38,961904,0
+CXAI.US,D,20240531,000000,2.33,2.47,2.31,2.36,448167,0
+CXAI.US,D,20240603,000000,2.34,2.69,2.3,2.67,1169473,0
+CXAI.US,D,20240604,000000,2.72,2.78,2.51,2.65,628209,0
+CXAI.US,D,20240605,000000,2.66,2.76,2.56,2.71,387100,0
+CXAI.US,D,20240606,000000,2.72,2.72,2.53,2.56,288800,0
+CXAI.US,D,20240607,000000,2.54,2.68,2.48,2.62,359869,0
+CXAI.US,D,20240610,000000,2.62,2.63,2.51,2.51,256627,0
+CXAI.US,D,20240611,000000,2.49,2.51,2.4,2.495,215524,0
+CXAI.US,D,20240612,000000,2.56,2.625,2.46,2.51,352687,0
+CXAI.US,D,20240613,000000,2.47,2.5,2.37,2.41,276846,0
+CXAI.US,D,20240614,000000,2.36,2.4187,2.3,2.38,206881,0
+CXAI.US,D,20240617,000000,2.4,2.4,2.33,2.34,220462,0
+CXAI.US,D,20240618,000000,2.32,2.33,2.25,2.26,258721,0
+CXAI.US,D,20240620,000000,2.25,2.28,2.16,2.21,386045,0
+CXAI.US,D,20240621,000000,2.19,2.3,2.15,2.28,204414,0
+CXAI.US,D,20240624,000000,2.3,2.3,2.05,2.11,279441,0
+CXAI.US,D,20240625,000000,2.13,2.15,2.06,2.065,203758,0
+CXAI.US,D,20240626,000000,2.04,2.28,2.04,2.22,281833,0
+CXAI.US,D,20240627,000000,2.22,2.22,2.11,2.15,222731,0
+CXAI.US,D,20240628,000000,2.17,2.18,2.01,2.02,655729,0
+CXAI.US,D,20240701,000000,2.03,2.08,2,2.01,262770,0
+CXAI.US,D,20240702,000000,2,2.1,2,2.08,181047,0
+CXAI.US,D,20240703,000000,2.08,2.17,2.06,2.07,157895,0
+CXAI.US,D,20240705,000000,2.11,2.17,2.07,2.16,199453,0
+CXAI.US,D,20240708,000000,2.21,2.31,2.13,2.23,334936,0
+CXAI.US,D,20240709,000000,2.26,2.395,2.17,2.35,326213,0
+CXAI.US,D,20240710,000000,2.31,2.55,2.31,2.48,457085,0
+CXAI.US,D,20240711,000000,2.55,2.6602,2.32,2.37,561106,0
+CXAI.US,D,20240712,000000,2.42,2.5094,2.4,2.47,194141,0
+CXAI.US,D,20240715,000000,2.56,2.6,2.46,2.5,241631,0
+CXAI.US,D,20240716,000000,2.52,2.56,2.48,2.52,174317,0
+CXAI.US,D,20240717,000000,2.45,2.5499,2.31,2.34,222451,0
+CXAI.US,D,20240718,000000,2.33,2.3838,2.16,2.23,188177,0
+CXAI.US,D,20240719,000000,2.29,2.31,2.1,2.17,234172,0
+CXAI.US,D,20240722,000000,2.17,2.24,2.0973,2.2,220869,0
+CXAI.US,D,20240723,000000,2.15,2.26,2.14,2.19,152763,0
+CXAI.US,D,20240724,000000,2.13,2.21,2.11,2.13,104128,0
+CXAI.US,D,20240725,000000,2.11,2.36,2.1,2.21,322697,0
+CXAI.US,D,20240726,000000,2.24,2.39,2.18,2.25,192684,0
+CXAI.US,D,20240729,000000,2.23,2.25,2.1,2.17,150089,0
+CXAI.US,D,20240730,000000,2.2,2.2,2.08,2.09,185207,0
+CXAI.US,D,20240731,000000,2.12,2.23,2.06,2.06,267895,0
+CXAI.US,D,20240801,000000,2.06,2.13,1.93,1.95,298448,0
+CXAI.US,D,20240802,000000,1.88,1.93,1.85,1.89,301376,0
+CXAI.US,D,20240805,000000,1.61,2.0393,1.61,1.95,572084,0
+CXAI.US,D,20240806,000000,1.93,1.9955,1.83,1.86,216459,0
+CXAI.US,D,20240807,000000,1.88,1.93,1.77,1.81,110111,0
+CXAI.US,D,20240808,000000,1.82,1.98,1.82,1.95,165010,0
+CXAI.US,D,20240809,000000,1.97,2.03,1.91,1.98,218689,0
+CXAI.US,D,20240812,000000,2.01,2.03,1.09,1.47,9200666,0
+CXAI.US,D,20240813,000000,2.43,3.76,2.4,2.71,188360883,0
+CXAI.US,D,20240814,000000,2.6,2.72,2.14,2.24,9204661,0
+CXAI.US,D,20240815,000000,2.37,2.5,2.2,2.42,4286749,0
+CXAI.US,D,20240816,000000,2.42,2.4207,2.16,2.28,2326638,0
+CXAI.US,D,20240819,000000,2.21,2.48,2.11,2.42,1821621,0
+CXAI.US,D,20240820,000000,2.39,2.4699,2.3,2.41,1041032,0
+CXAI.US,D,20240821,000000,2.44,2.74,2.3901,2.72,2994426,0
+CXAI.US,D,20240822,000000,2.72,2.85,2.44,2.45,1393780,0
+CXAI.US,D,20240823,000000,2.44,2.62,2.41,2.54,716377,0
+CXAI.US,D,20240826,000000,2.5,2.5899,2.38,2.4,664226,0
+CXAI.US,D,20240827,000000,2.35,2.3639,2.2,2.22,584748,0
+CXAI.US,D,20240828,000000,2.2,2.21,2.07,2.08,567094,0
+CXAI.US,D,20240829,000000,2.08,2.29,2.08,2.11,526141,0
+CXAI.US,D,20240830,000000,2.06,2.1599,2.06,2.09,358270,0
+CXAI.US,D,20240903,000000,2.1,2.113,1.885,1.92,504164,0
+CXAI.US,D,20240904,000000,1.9,1.99,1.86,1.93,298691,0
+CXAI.US,D,20240905,000000,1.99,2.07,1.905,1.93,347413,0
+CXAI.US,D,20240906,000000,1.92,1.9692,1.77,1.79,541946,0
+CXAI.US,D,20240909,000000,1.8,1.918,1.8,1.82,286510,0
+CXAI.US,D,20240910,000000,1.83,1.87,1.75,1.82,198096,0
+CXAI.US,D,20240911,000000,1.82,1.88,1.76,1.85,389326,0
+CXAI.US,D,20240912,000000,1.86,1.9,1.82,1.88,300459,0
+CXAI.US,D,20240913,000000,1.87,1.9884,1.87,1.92,253410,0
+CXAI.US,D,20240916,000000,1.94,1.95,1.85,1.88,202896,0
+CXAI.US,D,20240917,000000,1.9,1.9227,1.78,1.83,306385,0
+CXAI.US,D,20240918,000000,1.82,1.8701,1.78,1.79,246982,0
+CXAI.US,D,20240919,000000,1.81,1.84,1.71,1.75,371565,0
+CXAI.US,D,20240920,000000,1.75,1.79,1.7,1.78,345605,0
+CXAI.US,D,20240923,000000,1.78,1.8,1.68,1.7,236307,0
+CXAI.US,D,20240924,000000,1.7,1.72,1.66,1.68,177486,0
+CXAI.US,D,20240925,000000,1.69,1.7401,1.6,1.61,337645,0
+CXAI.US,D,20240926,000000,1.69,1.69,1.59,1.6,228634,0
+CXAI.US,D,20240927,000000,1.6,1.75,1.6,1.71,258819,0
+CXAI.US,D,20240930,000000,1.7,1.7199,1.63,1.68,182112,0
+CXAI.US,D,20241001,000000,1.69,1.69,1.5112,1.59,277188,0
+CXAI.US,D,20241002,000000,1.59,1.6086,1.5501,1.57,90919,0
+CXAI.US,D,20241003,000000,1.56,1.59,1.5,1.52,199965,0
+CXAI.US,D,20241004,000000,1.52,1.58,1.51,1.57,132656,0
+CXAI.US,D,20241007,000000,1.6,1.7185,1.55,1.68,371546,0
+CXAI.US,D,20241008,000000,1.67,1.69,1.57,1.57,207224,0
+CXAI.US,D,20241009,000000,1.55,1.5899,1.53,1.56,173991,0
+CXAI.US,D,20241010,000000,1.55,1.6,1.52,1.56,234557,0
+CXAI.US,D,20241011,000000,1.54,1.5994,1.53,1.58,344643,0
+CXAI.US,D,20241014,000000,1.56,1.64,1.55,1.6,249767,0
+CXAI.US,D,20241015,000000,1.59,1.6299,1.52,1.61,364691,0
+CXAI.US,D,20241016,000000,1.61,1.61,1.54,1.6,231781,0
+CXAI.US,D,20241017,000000,1.6,1.6099,1.52,1.57,276496,0
+CXAI.US,D,20241018,000000,1.55,1.6,1.55,1.59,150240,0
+CXAI.US,D,20241021,000000,1.58,1.66,1.58,1.62,462828,0
+CXAI.US,D,20241022,000000,1.62,1.652,1.5518,1.56,192008,0
+CXAI.US,D,20241023,000000,1.55,1.56,1.41,1.43,583307,0
+CXAI.US,D,20241024,000000,1.4,1.465,1.4,1.4,252356,0
+CXAI.US,D,20241025,000000,1.39,1.465,1.39,1.43,214803,0
+CXAI.US,D,20241028,000000,1.43,1.55,1.43,1.52,330355,0
+CXAI.US,D,20241029,000000,1.51,1.53,1.48,1.5,211080,0
+CXAI.US,D,20241030,000000,1.5,1.5,1.44,1.45,127474,0
+CXAI.US,D,20241031,000000,1.48,1.48,1.4068,1.41,129159,0
+CXAI.US,D,20241101,000000,1.4,1.44,1.39,1.4,256858,0
+CXAI.US,D,20241104,000000,1.42,1.42,1.33,1.35,371405,0
+CXAI.US,D,20241105,000000,1.33,1.42,1.3103,1.41,209819,0
+CXAI.US,D,20241106,000000,1.4,1.47,1.39,1.42,237117,0
+CXAI.US,D,20241107,000000,1.45,1.6893,1.445,1.55,1066429,0
+CXAI.US,D,20241108,000000,1.57,1.67,1.52,1.66,778837,0
+CXAI.US,D,20241111,000000,1.83,2.02,1.72,1.84,1587883,0
+CXAI.US,D,20241112,000000,1.89,1.9198,1.68,1.74,1480621,0
+CXAI.US,D,20241113,000000,1.44,1.59,1.35,1.42,989822,0
+CXAI.US,D,20241114,000000,1.42,1.47,1.4,1.43,296892,0
+CXAI.US,D,20241115,000000,1.41,1.43,1.34,1.39,351922,0
+CXAI.US,D,20241118,000000,1.37,1.39,1.35,1.36,270765,0
+CXAI.US,D,20241119,000000,1.37,1.48,1.35,1.38,607764,0
+CXAI.US,D,20241120,000000,1.38,1.407,1.24,1.3,578760,0
+CXAI.US,D,20241121,000000,1.3,1.36,1.2502,1.35,533085,0
+CXAI.US,D,20241122,000000,1.35,1.5,1.32,1.41,617427,0
+CXAI.US,D,20241125,000000,1.42,1.52,1.41,1.43,733091,0
+CXAI.US,D,20241126,000000,1.45,1.58,1.4301,1.52,839422,0
+CXAI.US,D,20241127,000000,1.56,1.63,1.52,1.59,602934,0
+CXAI.US,D,20241129,000000,1.61,1.72,1.5435,1.67,498927,0
+CXAI.US,D,20241202,000000,1.71,1.74,1.59,1.64,697111,0
+CXAI.US,D,20241203,000000,1.66,1.6799,1.5195,1.57,526705,0
+CXAI.US,D,20241204,000000,1.57,1.61,1.49,1.53,537856,0
+CXAI.US,D,20241205,000000,1.51,1.68,1.46,1.53,1467602,0
+CXAI.US,D,20241206,000000,1.59,2.09,1.56,2.01,8467283,0
+CXAI.US,D,20241209,000000,2.15,2.34,1.8868,2.25,7727831,0
+CXAI.US,D,20241210,000000,2.09,2.5,2.01,2.13,6111177,0
+CXAI.US,D,20241211,000000,2.12,2.12,1.8,1.8,2555078,0
+CXAI.US,D,20241212,000000,1.78,1.96,1.77,1.78,1041216,0
+CXAI.US,D,20241213,000000,1.77,1.81,1.66,1.69,846632,0
+CXAI.US,D,20241216,000000,1.71,1.9,1.69,1.83,1451990,0
+CXAI.US,D,20241217,000000,1.85,1.96,1.7306,1.76,1328540,0
+CXAI.US,D,20241218,000000,1.79,1.95,1.64,1.66,1935168,0
+CXAI.US,D,20241219,000000,1.67,1.73,1.54,1.58,1129427,0
+CXAI.US,D,20241220,000000,1.55,1.6797,1.5301,1.59,982670,0
+CXAI.US,D,20241223,000000,1.62,1.67,1.53,1.55,597974,0
+CXAI.US,D,20241224,000000,1.56,1.6,1.5,1.57,427953,0
+CXAI.US,D,20241226,000000,1.6,2.045,1.59,2.03,3493328,0
+CXAI.US,D,20241227,000000,2.05,2.25,1.91,2.07,3379328,0
+CXAI.US,D,20241230,000000,2,2.0848,1.82,1.99,1745856,0
+CXAI.US,D,20241231,000000,2.03,2.04,1.77,1.82,987803,0
+CXAI.US,D,20250102,000000,1.85,2.05,1.83,2,977455,0
+CXAI.US,D,20250103,000000,2.02,2.303617,2,2.25,2156238,0
+CXAI.US,D,20250106,000000,2.34,2.536,2.14,2.265,3703639,0
+CXAI.US,D,20250107,000000,2.3,2.35,2.02,2.06,1441409,0
+CXAI.US,D,20250108,000000,1.97,2.0019,1.87,1.955,785694,0
+CXAI.US,D,20250110,000000,1.9,1.94,1.78,1.83,999134,0
+CXAI.US,D,20250113,000000,1.78,1.82,1.64,1.69,725665,0
+CXAI.US,D,20250114,000000,1.77,1.8242,1.69,1.73,627125,0
+CXAI.US,D,20250115,000000,1.8,1.85,1.73,1.82,657258,0
+CXAI.US,D,20250116,000000,1.84,1.91,1.775,1.89,464865,0
+CXAI.US,D,20250117,000000,1.89,1.93,1.765,1.79,486560,0
+CXAI.US,D,20250121,000000,1.79,1.8495,1.71,1.74,568266,0
+CXAI.US,D,20250122,000000,1.8,2.0301,1.77,1.9,4812091,0
+CXAI.US,D,20250123,000000,1.88,1.91,1.7825,1.83,1180547,0
+CXAI.US,D,20250124,000000,1.81,1.86,1.65,1.71,1958877,0
+CXAI.US,D,20250127,000000,1.62,1.69,1.515,1.6,918769,0
+CXAI.US,D,20250128,000000,1.61,1.64,1.55,1.63,625298,0
+CXAI.US,D,20250129,000000,1.61,1.61,1.51,1.53,665923,0
+CXAI.US,D,20250130,000000,1.52,1.6,1.5,1.53,874593,0
+CXAI.US,D,20250131,000000,1.56,1.6,1.5,1.51,670117,0
+CXAI.US,D,20250203,000000,1.42,1.5,1.42,1.49,293319,0
+CXAI.US,D,20250204,000000,1.48,1.58,1.47,1.52,500096,0
+CXAI.US,D,20250205,000000,1.54,1.57,1.48,1.54,491424,0
+CXAI.US,D,20250206,000000,1.54,1.63,1.53,1.56,411806,0
+CXAI.US,D,20250207,000000,1.56,1.62,1.545,1.61,525534,0
+CXAI.US,D,20250210,000000,1.62,1.6374,1.5,1.52,720737,0
+CXAI.US,D,20250211,000000,1.55,1.58,1.4714,1.52,457125,0
+CXAI.US,D,20250212,000000,1.51,1.56,1.4622,1.55,486601,0
+CXAI.US,D,20250213,000000,1.56,1.64,1.5101,1.63,585203,0
+CXAI.US,D,20250214,000000,1.63,1.65,1.55,1.61,420903,0
+CXAI.US,D,20250218,000000,1.6,1.64,1.5609,1.58,341755,0
+CXAI.US,D,20250219,000000,1.57,1.685,1.57,1.61,348833,0
+CXAI.US,D,20250220,000000,1.62,1.65,1.5449,1.57,540734,0
+CXAI.US,D,20250221,000000,1.58,1.5824,1.5,1.5,428840,0
+CXAI.US,D,20250224,000000,1.51,1.51,1.37,1.37,564325,0
+CXAI.US,D,20250225,000000,1.38,1.38,1.2509,1.28,648748,0
+CXAI.US,D,20250226,000000,1.31,1.34,1.16,1.235,569546,0
+CXAI.US,D,20250227,000000,1.25,1.26,1.12,1.13,426221,0
+CXAI.US,D,20250228,000000,1.12,1.16,1.1,1.15,456586,0
+CXAI.US,D,20250303,000000,1.15,1.22,1.08,1.09,427423,0
+CXAI.US,D,20250304,000000,1.06,1.125,0.997,1.04,606786,0
+CXAI.US,D,20250305,000000,1.05,1.09,1.04,1.07,218635,0
+CXAI.US,D,20250306,000000,1.08,1.12,1.02,1.06,255011,0
+CXAI.US,D,20250307,000000,1.05,1.07,0.9702,1.05,445010,0
+CXAI.US,D,20250310,000000,1.02,1.02,0.901,0.9152,592777,0
+CXAI.US,D,20250311,000000,0.9149,0.99,0.9149,0.949,268818,0
+CXAI.US,D,20250312,000000,0.95,1.02,0.95,0.99,210732,0
+CXAI.US,D,20250313,000000,0.99,0.99,0.88,0.9224,300180,0
+CXAI.US,D,20250314,000000,0.95,0.9985,0.95,0.99,220268,0
+CXAI.US,D,20250317,000000,0.99,1.05,0.98,1.03,375792,0
+CXAI.US,D,20250318,000000,1.02,1.03,0.954949,0.9619,187187,0
+CXAI.US,D,20250319,000000,0.961,1.05,0.96,0.9921,257906,0
+CXAI.US,D,20250320,000000,0.99,1.0299,0.9615,0.9681,171480,0
+CXAI.US,D,20250321,000000,0.96,0.98,0.94,0.9531,257309,0
+CXAI.US,D,20250324,000000,0.97,0.9987,0.9451,0.9574,342225,0
+CXAI.US,D,20250325,000000,0.95,0.96,0.8939,0.9217,403286,0
+CXAI.US,D,20250326,000000,0.9,0.9199,0.83,0.8579,343171,0
+CXAI.US,D,20250327,000000,0.8497,0.8875,0.83,0.8517,205916,0
+CXAI.US,D,20250328,000000,0.87,0.879899,0.8038,0.821,241198,0
+CXAI.US,D,20250331,000000,0.8298,0.8999,0.764,0.8999,465774,0
+CXAI.US,D,20250401,000000,0.8899,0.8994,0.8338,0.8564,241950,0
+CXAI.US,D,20250402,000000,0.845,0.8789,0.8167,0.8451,194148,0
+CXAI.US,D,20250403,000000,0.879,0.879,0.781,0.8068,9553291,0
+CXAI.US,D,20250404,000000,1.08,1.49,0.9506,1.42,92259155,0
+CXAI.US,D,20250407,000000,1.23,1.35,1.05,1.16,6604699,0
+CXAI.US,D,20250408,000000,1.1,1.1999,0.9,0.9909,4370093,0
+CXAI.US,D,20250409,000000,0.9001,0.994351,0.79,0.8904,2654935,0
+CXAI.US,D,20250410,000000,0.93,1.14,0.9139,1.04,3254524,0
+CXAI.US,D,20250411,000000,1,1.12,0.9764,1.1,808227,0
+CXAI.US,D,20250414,000000,1.13,1.16,1.06,1.13,746585,0
+CXAI.US,D,20250415,000000,1.13,1.17,1.083,1.13,787506,0
+CXAI.US,D,20250416,000000,1.14,1.14,1.04,1.07,685652,0
+CXAI.US,D,20250417,000000,1.07,1.11,1.02,1.1,468824,0
+CXAI.US,D,20250421,000000,1.1,1.12,1.05,1.07,377529,0
+CXAI.US,D,20250422,000000,1.06,1.105,1.03,1.09,745121,0
+CXAI.US,D,20250423,000000,1.12,1.1699,1.11,1.13,449346,0
+CXAI.US,D,20250424,000000,1.12,1.19,1.12,1.17,422980,0
+CXAI.US,D,20250425,000000,1.15,1.19,1.14,1.19,373347,0
+CXAI.US,D,20250428,000000,1.19,1.2,1.16,1.16,232977,0
+CXAI.US,D,20250429,000000,1.17,1.19,1.145,1.15,233885,0
+CXAI.US,D,20250430,000000,1.12,1.16,1.08,1.16,313902,0
+CXAI.US,D,20250501,000000,1.14,1.17,1.115,1.12,251426,0
+CXAI.US,D,20250502,000000,1.1,1.21,1.09,1.17,430264,0
+CXAI.US,D,20250505,000000,1.16,1.1701,1.13,1.15,201451,0
+CXAI.US,D,20250506,000000,1.12,1.15,1.1,1.11,201496,0
+CXAI.US,D,20250507,000000,1.09,1.13,1.05,1.05,297203,0
+CXAI.US,D,20250508,000000,1.1,1.12,1.04,1.12,267806,0
+CXAI.US,D,20250509,000000,1.12,1.12,1.06,1.09,357127,0
+CXAI.US,D,20250512,000000,1.09,1.16,1.08,1.14,589873,0
+CXAI.US,D,20250513,000000,1.14,1.15,1.11,1.14,273419,0
+CXAI.US,D,20250514,000000,1.15,1.17,1.105,1.12,458901,0
+CXAI.US,D,20250515,000000,1.1,1.11,1.05,1.08,267162,0
+CXAI.US,D,20250516,000000,1.07,1.15,1.07,1.12,231537,0
+CXAI.US,D,20250519,000000,1.09,1.34,1.09,1.3,1470015,0
+CXAI.US,D,20250520,000000,1.44,1.45,1.26,1.39,2599566,0
+CXAI.US,D,20250521,000000,1.28,1.28,1.0535,1.07,2172917,0
+CXAI.US,D,20250522,000000,1.07,1.14,1.02,1.04,1175894,0
+CXAI.US,D,20250523,000000,1.02,1.02,0.9367,0.9999,1241987,0
+CXAI.US,D,20250527,000000,1.02,1.06,0.99,1.05,681477,0
+CXAI.US,D,20250528,000000,1.06,1.07,1.02,1.03,353923,0
+CXAI.US,D,20250529,000000,1.03,1.0799,1.02,1.03,552243,0
+CXAI.US,D,20250530,000000,1.03,1.03,0.9802,0.9937,385234,0
+CXAI.US,D,20250602,000000,0.99,1.01,0.9802,1.01,162458,0
+CXAI.US,D,20250603,000000,1.01,1.06,1.01,1.05,463832,0
+CXAI.US,D,20250604,000000,1.06,1.08,1.03,1.06,298138,0
+CXAI.US,D,20250605,000000,1.03,1.06,1,1.01,338799,0
+CXAI.US,D,20250606,000000,1,1.07,0.9901,1.01,547792,0
+CXAI.US,D,20250609,000000,1.03,1.0399,1,1.03,223527,0
+CXAI.US,D,20250610,000000,1.03,1.03,1.01,1.02,153547,0
+CXAI.US,D,20250611,000000,1.02,1.02,0.9807,0.9939,278954,0
+CXAI.US,D,20250612,000000,0.9819,0.9997,0.98,0.9867,268943,0
+CXAI.US,D,20250613,000000,0.975,0.979,0.94,0.94,307234,0
+CXAI.US,D,20250616,000000,0.99,0.99,0.89,0.9765,567848,0
+CXAI.US,D,20250617,000000,0.97,0.97,0.93,0.9453,243661,0
+CXAI.US,D,20250618,000000,0.9452,0.953,0.919624,0.9458,134048,0
+CXAI.US,D,20250620,000000,0.94,0.94,0.9,0.909,250004,0
+CXAI.US,D,20250623,000000,0.909,0.91,0.873862,0.8981,258201,0
+CXAI.US,D,20250624,000000,0.898,0.933,0.8857,0.9271,199589,0
+CXAI.US,D,20250625,000000,0.93,0.93,0.89,0.8931,245875,0
+CXAI.US,D,20250626,000000,0.895,0.908,0.88,0.907,331265,0
+CXAI.US,D,20250627,000000,0.925,1.11,0.925,1.02,2956573,0
+CXAI.US,D,20250630,000000,1.06,1.1,1.0001,1.07,1001044,0
+CXAI.US,D,20250701,000000,1.06,1.06,0.99,1.01,452936,0
+CXAI.US,D,20250702,000000,1.01,1.05,1.01,1.03,390676,0
+CXAI.US,D,20250703,000000,1.07,1.07,1.05,1.05,233946,0
+CXAI.US,D,20250707,000000,1.02,1.04,0.950101,0.9504,823267,0
+CXAI.US,D,20250708,000000,0.9753,1.03,0.96,1,448136,0
+CXAI.US,D,20250709,000000,1.02,1.02,0.9902,1,251809,0
+CXAI.US,D,20250710,000000,0.995,1.02,0.9741,1.02,349204,0
+CXAI.US,D,20250711,000000,1.01,1.0277,0.9903,0.9968,127132,0
+CXAI.US,D,20250714,000000,1,1.02,0.99,1,387206,0
+CXAI.US,D,20250715,000000,1.01,1.0105,0.97,0.9701,373599,0
+CXAI.US,D,20250716,000000,0.9892,1.01,0.961,1.01,382837,0
+CXAI.US,D,20250717,000000,1.01,1.06,0.9871,1.04,624881,0
+CXAI.US,D,20250718,000000,1.05,1.06,1.01,1.02,367163,0
+CXAI.US,D,20250721,000000,1.03,1.15,1.0279,1.11,2150092,0
+CXAI.US,D,20250722,000000,1.12,1.12,1.03,1.08,471935,0
+CXAI.US,D,20250723,000000,1.08,1.13,1.07,1.12,739339,0
+CXAI.US,D,20250724,000000,1.11,1.1299,1.08,1.09,469877,0
+CXAI.US,D,20250725,000000,1.12,1.12,1.06,1.08,353938,0
+CXAI.US,D,20250728,000000,1.08,1.09,1,1.02,498077,0
+CXAI.US,D,20250729,000000,1.05,1.0593,0.983,1.01,317490,0
+CXAI.US,D,20250730,000000,1,1.02,0.9694,0.9794,372076,0
+CXAI.US,D,20250731,000000,0.9997,0.9999,0.9188,0.9238,524048,0
+CXAI.US,D,20250801,000000,0.9115,0.9484,0.886,0.9146,505635,0
+CXAI.US,D,20250804,000000,0.9146,0.9548,0.9119,0.9435,269637,0
+CXAI.US,D,20250805,000000,0.9435,0.9449,0.8808,0.9263,464802,0
+CXAI.US,D,20250806,000000,0.923,0.95,0.905,0.9131,196432,0
+CXAI.US,D,20250807,000000,0.93,0.9328,0.88,0.892,312465,0
+CXAI.US,D,20250808,000000,0.91,0.9299,0.89,0.9173,279609,0
+CXAI.US,D,20250811,000000,0.93,0.939,0.871,0.8873,524109,0
+CXAI.US,D,20250812,000000,0.912,0.925,0.8765,0.8962,818836,0
+CXAI.US,D,20250813,000000,0.95,0.9578,0.86,0.8651,1542009,0
+CXAI.US,D,20250814,000000,0.86,0.876,0.8,0.8374,1212090,0
+CXAI.US,D,20250815,000000,0.84,0.84,0.8008,0.8259,642063,0
+CXAI.US,D,20250818,000000,0.8183,0.8489,0.8106,0.825,418903,0
+CXAI.US,D,20250819,000000,0.8265,0.83,0.78,0.7809,767156,0
+CXAI.US,D,20250820,000000,0.779,0.7888,0.75,0.7529,825732,0
+CXAI.US,D,20250821,000000,0.7431,0.7674,0.7431,0.7518,389675,0
+CXAI.US,D,20250822,000000,0.75,0.8096,0.72,0.8,767204,0
+CXAI.US,D,20250825,000000,0.802,0.8252,0.7902,0.794,425940,0
+CXAI.US,D,20250826,000000,0.79,0.8154,0.785,0.8076,256352,0
+CXAI.US,D,20250827,000000,0.8089,0.8119,0.78,0.78,323017,0
+CXAI.US,D,20250828,000000,0.7874,0.8,0.78,0.7974,361431,0
+CXAI.US,D,20250829,000000,0.7983,0.7983,0.740101,0.7526,481462,0
+CXAI.US,D,20250902,000000,0.75,0.75,0.7041,0.7188,604302,0
+CXAI.US,D,20250903,000000,0.7274,0.7274,0.678,0.6813,866663,0
+CXAI.US,D,20250904,000000,0.678,0.6807,0.613,0.6427,928832,0
+CXAI.US,D,20250905,000000,0.6699,0.7325,0.65,0.7322,929974,0
+CXAI.US,D,20250908,000000,0.742,0.742,0.6894,0.7207,894189,0
+CXAI.US,D,20250909,000000,0.702,0.7197,0.6815,0.6958,526969,0
+CXAI.US,D,20250910,000000,0.69,0.6982,0.6586,0.6858,712334,0
+CXAI.US,D,20250911,000000,0.6753,0.742,0.6753,0.7367,518024,0
+CXAI.US,D,20250912,000000,0.7493,0.785,0.73,0.7618,1457542,0
+CXAI.US,D,20250915,000000,0.7347,0.7444,0.6952,0.7252,762249,0
+CXAI.US,D,20250916,000000,0.711,0.7359,0.7061,0.7212,388829,0
+CXAI.US,D,20250917,000000,0.73,0.7499,0.7101,0.7191,414544,0
+CXAI.US,D,20250918,000000,0.72,0.82,0.7101,0.7827,1160237,0
+CXAI.US,D,20250919,000000,0.775,0.8,0.7666,0.7915,571062,0
+CXAI.US,D,20250922,000000,0.78,0.81,0.7318,0.781,740396,0
+CXAI.US,D,20250923,000000,0.7965,0.8243,0.7551,0.771,1018921,0
+CXAI.US,D,20250924,000000,0.78,0.8,0.7471,0.7604,566574,0
+CXAI.US,D,20250925,000000,0.7345,0.749249,0.69,0.7166,1430405,0
+CXAI.US,D,20250926,000000,0.7166,0.7489,0.7,0.7389,466625,0
+CXAI.US,D,20250929,000000,0.7512,0.7591,0.7118,0.7423,495013,0
+CXAI.US,D,20250930,000000,0.75,0.75,0.7012,0.737,207387,0
+CXAI.US,D,20251001,000000,0.73,0.749,0.715,0.7444,216249,0
+CXAI.US,D,20251002,000000,0.74,0.81,0.74,0.7996,1140590,0
+CXAI.US,D,20251003,000000,0.82,0.878,0.8103,0.8289,909256,0
+CXAI.US,D,20251006,000000,0.8123,0.849899,0.79,0.8267,704102,0
+CXAI.US,D,20251007,000000,0.8474,0.87,0.81,0.84,902851,0
+CXAI.US,D,20251008,000000,0.87,0.95,0.855,0.9284,1684376,0
+CXAI.US,D,20251009,000000,0.94,1.0399,0.9,0.9395,2901101,0
+CXAI.US,D,20251010,000000,0.9474,0.96,0.81,0.831,2025951,0
+CXAI.US,D,20251013,000000,0.85,0.889,0.8202,0.85,898852,0
+CXAI.US,D,20251014,000000,0.822,0.8479,0.78,0.8248,903839,0
+CXAI.US,D,20251015,000000,0.8311,0.91,0.8058,0.8239,2480711,0
+CXAI.US,D,20251016,000000,0.8392,0.84,0.75455,0.7618,1312292,0
+CXAI.US,D,20251017,000000,0.76,0.778,0.724,0.736,592675,0
+CXAI.US,D,20251020,000000,0.75,0.8037,0.745,0.7857,691881,0
+CXAI.US,D,20251021,000000,0.8,0.82,0.748,0.7689,591268,0
+CXAI.US,D,20251022,000000,0.755,0.768899,0.7075,0.7258,568367,0
+CXAI.US,D,20251023,000000,0.72,0.76,0.71,0.7521,360277,0
+CXAI.US,D,20251024,000000,0.76,0.7797,0.7426,0.7758,768377,0
+CXAI.US,D,20251027,000000,0.776,0.8,0.761,0.7689,461494,0
+CXAI.US,D,20251028,000000,0.76,0.79,0.725,0.7332,590635,0
+CXAI.US,D,20251029,000000,0.72915,0.7317,0.6857,0.688,782127,0
+CXAI.US,D,20251030,000000,0.685,0.7086,0.68,0.682,440914,0
+CXAI.US,D,20251031,000000,0.682,0.7482,0.682,0.7256,563569,0
+CXAI.US,D,20251103,000000,0.736,0.736,0.6675,0.6899,888334,0
+CXAI.US,D,20251104,000000,0.66,0.6849,0.63,0.6431,659736,0
+CXAI.US,D,20251105,000000,0.6429,0.6655,0.6301,0.6467,472007,0
+CXAI.US,D,20251106,000000,0.645,0.66,0.6,0.6159,614107,0
+CXAI.US,D,20251107,000000,0.6,0.605,0.5501,0.5997,1219667,0
+CXAI.US,D,20251110,000000,0.619,0.62,0.58,0.5852,716433,0
+CXAI.US,D,20251111,000000,0.5801,0.59,0.557,0.5641,393127,0
+CXAI.US,D,20251112,000000,0.5501,0.5793,0.5405,0.5702,1275328,0
+CXAI.US,D,20251113,000000,0.57,0.5762,0.5,0.5141,1698099,0
+CXAI.US,D,20251114,000000,0.5001,0.548,0.5,0.5317,659041,0
+CXAI.US,D,20251117,000000,0.5274,0.5274,0.4533,0.4591,1067624,0
+CXAI.US,D,20251118,000000,0.4554,0.4716,0.4259,0.4673,467460,0
+CXAI.US,D,20251119,000000,0.4803,0.4917,0.4314,0.4416,584636,0
+CXAI.US,D,20251120,000000,0.45,0.4799,0.4095,0.4095,689201,0
+CXAI.US,D,20251121,000000,0.395,0.4288,0.3851,0.4024,912079,0
+CXAI.US,D,20251124,000000,0.4,0.45,0.4,0.441,621021,0
+CXAI.US,D,20251125,000000,0.447,0.4699,0.43,0.462,601555,0
+CXAI.US,D,20251126,000000,0.453,0.47955,0.44,0.461,623478,0
+CXAI.US,D,20251128,000000,0.469,0.4799,0.4611,0.462,412430,0
+CXAI.US,D,20251201,000000,0.46,0.465,0.4001,0.406,750630,0
+CXAI.US,D,20251202,000000,0.4161,0.4431,0.4,0.4002,860127,0
+CXAI.US,D,20251203,000000,0.3974,0.40245,0.3604,0.3862,1036363,0
+CXAI.US,D,20251204,000000,0.4,0.44,0.395,0.4342,788668,0
+CXAI.US,D,20251205,000000,0.445,0.4514,0.4101,0.4158,337702,0
+CXAI.US,D,20251208,000000,0.424,0.444,0.4104,0.413,601870,0
+CXAI.US,D,20251209,000000,0.4182,0.6,0.4182,0.5,31569972,0
+CXAI.US,D,20251210,000000,0.5,0.55,0.4725,0.5248,6324002,0
+CXAI.US,D,20251211,000000,0.506,0.508,0.4525,0.4654,3482133,0
+CXAI.US,D,20251212,000000,0.475,0.4773,0.4,0.4001,2297640,0
+CXAI.US,D,20251215,000000,0.4098,0.4099,0.36,0.3655,1647510,0
+CXAI.US,D,20251216,000000,0.3664,0.4098,0.3655,0.4006,1019171,0
+CXAI.US,D,20251217,000000,0.4186,0.4186,0.375,0.375,1111156,0
+CXAI.US,D,20251218,000000,0.397,0.3999,0.365,0.37,1021332,0
+CXAI.US,D,20251219,000000,0.3712,0.3998,0.3701,0.3862,1209876,0
+CXAI.US,D,20251222,000000,0.3945,0.414,0.38,0.3905,1449512,0
+CXAI.US,D,20251223,000000,0.3968,0.4098,0.3504,0.3504,1485150,0
+CXAI.US,D,20251224,000000,0.35,0.36,0.3225,0.3477,1096313,0
+CXAI.US,D,20251226,000000,0.349,0.3511,0.3252,0.33,1307401,0
+CXAI.US,D,20251229,000000,0.33,0.33,0.304,0.3064,1366094,0
+CXAI.US,D,20251230,000000,0.3,0.325,0.3,0.31,1813453,0
+CXAI.US,D,20251231,000000,0.3063,0.3762,0.3011,0.332,3724867,0
+CXAI.US,D,20260102,000000,0.3672,0.3799,0.325,0.3423,3871994,0
+CXAI.US,D,20260105,000000,0.3496,0.37,0.326,0.34,2676129,0
+CXAI.US,D,20260106,000000,0.3467,0.371,0.3383,0.3626,1320950,0
+CXAI.US,D,20260107,000000,0.3595,0.3692,0.3435,0.3557,785431,0
+CXAI.US,D,20260108,000000,0.3494,0.354,0.3365,0.3428,645630,0
+CXAI.US,D,20260109,000000,0.349,0.355,0.3325,0.3325,927460,0
+CXAI.US,D,20260112,000000,0.3245,0.3488,0.3245,0.3341,862679,0
+CXAI.US,D,20260113,000000,0.3332,0.339999,0.301,0.3011,2106213,0
+CXAI.US,D,20260114,000000,0.2975,0.2989,0.28,0.2906,1769509,0
+CXAI.US,D,20260115,000000,0.3,0.30495,0.29,0.29,901524,0
+CXAI.US,D,20260116,000000,0.29,0.3,0.2831,0.29,910190,0
+CXAI.US,D,20260120,000000,0.291,0.291,0.2701,0.275,1217219,0
+CXAI.US,D,20260121,000000,0.2721,0.285,0.2499,0.2588,1322823,0
+CXAI.US,D,20260122,000000,0.2402,0.2777,0.2402,0.273,764094,0
+CXAI.US,D,20260123,000000,0.2779,0.2858,0.26461,0.28,3504898,0
+CXAI.US,D,20260126,000000,0.37,0.3792,0.291,0.3112,66901612,0
+CXAI.US,D,20260127,000000,0.3096,0.37,0.27,0.325,15929669,0
+CXAI.US,D,20260128,000000,0.338,0.4485,0.32,0.338,28347229,0
+CXAI.US,D,20260129,000000,0.3351,0.3393,0.3,0.3049,9113831,0
+CXAI.US,D,20260130,000000,0.3185,0.343,0.283,0.3264,11841096,0
+CXAI.US,D,20260202,000000,0.33,0.3332,0.275,0.2779,7736593,0
+CXAI.US,D,20260203,000000,0.275,0.275,0.243,0.2624,6167606,0
+CXAI.US,D,20260204,000000,0.2637,0.2637,0.2136,0.2169,4877896,0
+CXAI.US,D,20260205,000000,0.214,0.249,0.21,0.2125,6780206,0
+CXAI.US,D,20260206,000000,0.2242,0.2362,0.21,0.228,3472745,0
+CXAI.US,D,20260209,000000,0.23,0.243,0.22,0.237,1784718,0
+CXAI.US,D,20260210,000000,0.2403,0.2467,0.23,0.2331,1747851,0
+CXAI.US,D,20260211,000000,0.2316,0.2316,0.212,0.2154,3271935,0
+CXAI.US,D,20260212,000000,0.215,0.22,0.1945,0.202,3667136,0
+CXAI.US,D,20260213,000000,0.1991,0.224,0.1985,0.2013,4407850,0
+CXAI.US,D,20260217,000000,0.2,0.2029,0.18115,0.1868,2383766,0
+CXAI.US,D,20260218,000000,0.1822,0.2028,0.1801,0.1801,1947562,0
diff --git a/daily/us/nasdaq stocks/1/cycu.us.txt b/daily/us/nasdaq stocks/1/cycu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ecd51958071fdcb937f0400dcaddd8c7105b2c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cycu.us.txt	
@@ -0,0 +1,648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYCU.US,D,20220412,000000,291.454,291.454,291.454,291.454,220.43,0
+CYCU.US,D,20220413,000000,292.338,292.338,292.338,292.338,678.665,0
+CYCU.US,D,20220414,000000,292.633,292.633,292.633,292.633,67.8665,0
+CYCU.US,D,20220420,000000,292.043,292.043,292.043,292.043,135.291,0
+CYCU.US,D,20220425,000000,292.043,292.043,292.043,292.043,27.0786,0
+CYCU.US,D,20220426,000000,292.338,292.338,292.338,292.338,1696.93,0
+CYCU.US,D,20220509,000000,292.338,292.338,292.338,292.338,169.665,0
+CYCU.US,D,20220510,000000,292.043,292.043,292.043,292.043,369.872,0
+CYCU.US,D,20220511,000000,292.043,292.043,291.749,291.749,5151.06,0
+CYCU.US,D,20220512,000000,291.749,291.749,291.454,291.454,714.194,0
+CYCU.US,D,20220513,000000,291.454,291.454,291.454,291.454,179.201,0
+CYCU.US,D,20220516,000000,291.454,291.454,291.159,291.159,1873.82,0
+CYCU.US,D,20220517,000000,291,291.159,291,291.159,91.6877,0
+CYCU.US,D,20220518,000000,291.159,291.601,290.864,291.159,3121.96,0
+CYCU.US,D,20220523,000000,291.159,291.159,291.159,291.159,484.533,0
+CYCU.US,D,20220526,000000,292.485,292.485,292.338,292.338,8668.91,0
+CYCU.US,D,20220531,000000,292.927,292.927,292.927,292.927,52.1893,0
+CYCU.US,D,20220621,000000,292.633,292.633,292.633,292.633,3.46118,0
+CYCU.US,D,20220622,000000,291.749,291.749,291.749,291.749,23.346,0
+CYCU.US,D,20220623,000000,291.749,291.749,291.749,291.749,3394,0
+CYCU.US,D,20220624,000000,291.749,291.749,291.749,291.749,3035.29,0
+CYCU.US,D,20220630,000000,292.927,292.927,292.927,292.927,9.02625,0
+CYCU.US,D,20220706,000000,292.043,292.927,291.159,292.78,1398.04,0
+CYCU.US,D,20220713,000000,292.338,292.338,292.338,292.338,4.58098,0
+CYCU.US,D,20220715,000000,292.633,292.633,292.633,292.633,3393.49,0
+CYCU.US,D,20220718,000000,292.633,292.927,292.633,292.633,5850.94,0
+CYCU.US,D,20220729,000000,294.106,294.106,294.106,294.106,70.8526,0
+CYCU.US,D,20220802,000000,293.517,293.517,293.517,293.517,7.29565,0
+CYCU.US,D,20220823,000000,294.401,294.695,294.401,294.695,38.3445,0
+CYCU.US,D,20220824,000000,293.222,293.222,293.222,293.222,27082.7,0
+CYCU.US,D,20220825,000000,294.401,294.401,294.401,294.401,4.03805,0
+CYCU.US,D,20220831,000000,292.927,293.517,292.927,293.222,315.138,0
+CYCU.US,D,20220901,000000,293.222,293.222,293.222,293.222,191.552,0
+CYCU.US,D,20220902,000000,293.222,293.811,293.222,293.811,4564.49,0
+CYCU.US,D,20220906,000000,293.517,293.811,293.514,293.517,833.231,0
+CYCU.US,D,20220907,000000,293.517,293.517,293.517,293.517,108.45,0
+CYCU.US,D,20220908,000000,293.811,293.811,293.517,293.517,168.647,0
+CYCU.US,D,20220909,000000,293.517,293.517,293.517,293.517,257.417,0
+CYCU.US,D,20220912,000000,293.517,293.811,293.222,293.222,376.862,0
+CYCU.US,D,20220914,000000,293.222,293.811,292.633,293.811,893.667,0
+CYCU.US,D,20220915,000000,293.811,294.106,293.811,294.106,1695.91,0
+CYCU.US,D,20220920,000000,293.517,293.517,293.517,293.517,3.39332,0
+CYCU.US,D,20220921,000000,294.106,294.106,292.927,293.811,4976.65,0
+CYCU.US,D,20220923,000000,294.106,294.106,294.106,294.106,105.972,0
+CYCU.US,D,20220926,000000,293.517,293.517,293.517,293.517,8.48332,0
+CYCU.US,D,20220927,000000,293.517,293.517,293.517,293.517,19.0025,0
+CYCU.US,D,20221004,000000,295.285,295.285,293.517,293.517,54.1914,0
+CYCU.US,D,20221007,000000,293.811,293.811,293.811,293.811,21.8868,0
+CYCU.US,D,20221021,000000,294.401,294.401,294.401,294.401,16.1182,0
+CYCU.US,D,20221024,000000,294.401,294.695,294.401,294.695,1002.05,0
+CYCU.US,D,20221025,000000,294.695,295.285,294.695,295.285,1788.45,0
+CYCU.US,D,20221026,000000,297.348,297.642,297.348,297.642,50.8998,0
+CYCU.US,D,20221102,000000,296.022,296.022,295.285,295.285,425.761,0
+CYCU.US,D,20221103,000000,296.758,296.758,296.758,296.758,21.2082,0
+CYCU.US,D,20221104,000000,296.758,296.758,296.758,296.758,7.63498,0
+CYCU.US,D,20221107,000000,295.285,295.285,295.285,295.285,9.70492,0
+CYCU.US,D,20221108,000000,295.285,295.285,295.285,295.285,7.70285,0
+CYCU.US,D,20221109,000000,295.58,295.58,295.58,295.58,11.5711,0
+CYCU.US,D,20221110,000000,296.464,296.464,296.464,296.464,28.8432,0
+CYCU.US,D,20221114,000000,295.58,295.58,295.58,295.58,8.34758,0
+CYCU.US,D,20221115,000000,296.464,296.464,296.464,296.464,33.9332,0
+CYCU.US,D,20221117,000000,296.679,296.758,296.679,296.758,113.675,0
+CYCU.US,D,20221122,000000,296.464,297.053,296.464,297.053,89.6517,0
+CYCU.US,D,20221123,000000,296.906,296.906,296.906,296.906,11.5032,0
+CYCU.US,D,20221128,000000,297.053,297.053,297.053,297.053,7.29565,0
+CYCU.US,D,20221206,000000,297.348,297.348,297.348,297.348,4.47918,0
+CYCU.US,D,20221207,000000,297.348,297.348,297.348,297.348,4.61492,0
+CYCU.US,D,20221209,000000,297.642,297.642,297.642,297.642,433.463,0
+CYCU.US,D,20221213,000000,299.116,299.116,299.116,299.116,3.83445,0
+CYCU.US,D,20221214,000000,299.116,299.116,299.116,299.116,348.663,0
+CYCU.US,D,20221219,000000,299.116,299.116,297.937,297.937,43.672,0
+CYCU.US,D,20221220,000000,298.527,298.527,298.232,298.232,22.4637,0
+CYCU.US,D,20221221,000000,297.937,298.527,297.937,298.527,27.9948,0
+CYCU.US,D,20221222,000000,298.821,299.705,298.821,299.705,1919.06,0
+CYCU.US,D,20221228,000000,318.271,333.006,288.802,310.447,396.578,0
+CYCU.US,D,20221229,000000,300.589,373.379,300.295,312.377,699.433,0
+CYCU.US,D,20221230,000000,311.788,350.393,311.788,340.373,176.554,0
+CYCU.US,D,20230103,000000,328.88,356.876,302.947,309.136,203.735,0
+CYCU.US,D,20230104,000000,338.605,356.582,307.957,335.953,201.597,0
+CYCU.US,D,20230105,000000,312.377,322.397,303.536,306.778,1413.96,0
+CYCU.US,D,20230106,000000,313.261,320.923,307.957,307.957,199.221,0
+CYCU.US,D,20230109,000000,308.251,313.409,305.894,308.546,96.5402,0
+CYCU.US,D,20230110,000000,312.083,312.083,306.778,308.841,115.134,0
+CYCU.US,D,20230111,000000,305.599,309.136,305.599,309.136,10189.3,0
+CYCU.US,D,20230112,000000,299.411,302.417,299.411,300.884,609.102,0
+CYCU.US,D,20230113,000000,300.592,300.625,300.589,300.589,41.6021,0
+CYCU.US,D,20230117,000000,303.536,303.536,302.063,303.536,118.867,0
+CYCU.US,D,20230118,000000,302.358,302.947,302.063,302.063,128.199,0
+CYCU.US,D,20230119,000000,302.063,303.242,302.063,302.063,108.789,0
+CYCU.US,D,20230123,000000,302.063,306.189,302.063,304.126,12.7588,0
+CYCU.US,D,20230124,000000,302.066,302.066,302.066,302.066,91.1787,0
+CYCU.US,D,20230125,000000,305.01,305.01,305.01,305.01,35.1208,0
+CYCU.US,D,20230126,000000,305.01,305.01,304.715,304.715,80.4558,0
+CYCU.US,D,20230127,000000,302.063,302.066,302.063,302.066,6.82058,0
+CYCU.US,D,20230130,000000,302.063,302.063,302.063,302.063,10.0442,0
+CYCU.US,D,20230206,000000,302.063,302.063,302.063,302.063,3.39332,0
+CYCU.US,D,20230207,000000,302.063,303.831,302.063,302.947,238.312,0
+CYCU.US,D,20230213,000000,303.831,303.831,302.063,303.831,229.117,0
+CYCU.US,D,20230216,000000,302.063,302.652,302.063,302.063,50.4587,0
+CYCU.US,D,20230217,000000,303.536,303.536,302.063,302.063,21.6832,0
+CYCU.US,D,20230222,000000,302.063,302.063,302.063,302.063,29.963,0
+CYCU.US,D,20230224,000000,302.063,302.063,302.063,302.063,43.0952,0
+CYCU.US,D,20230228,000000,302.063,302.063,302.063,302.063,8.99232,0
+CYCU.US,D,20230301,000000,303.536,303.536,302.063,302.947,183.986,0
+CYCU.US,D,20230302,000000,302.063,302.063,300.884,300.884,137.497,0
+CYCU.US,D,20230310,000000,302.063,302.063,302.063,302.063,3.39332,0
+CYCU.US,D,20230313,000000,300.884,300.884,300.884,300.884,3.39332,0
+CYCU.US,D,20230314,000000,300.884,300.884,300.884,300.884,8.48332,0
+CYCU.US,D,20230315,000000,300.884,300.884,300.589,300.589,149.374,0
+CYCU.US,D,20230322,000000,300.589,300.589,300.589,300.589,5.25965,0
+CYCU.US,D,20230329,000000,301.473,301.768,301.473,301.768,339.332,0
+CYCU.US,D,20230330,000000,301.473,301.473,300.884,300.884,339.332,0
+CYCU.US,D,20230403,000000,301.473,301.473,300.884,300.884,142.892,0
+CYCU.US,D,20230405,000000,302.063,302.063,302.063,302.063,3.39332,0
+CYCU.US,D,20230406,000000,302.063,302.063,302.063,302.063,3.39332,0
+CYCU.US,D,20230411,000000,300.884,300.884,300.884,300.884,17.1362,0
+CYCU.US,D,20230412,000000,302.063,302.063,301.179,302.063,69.4953,0
+CYCU.US,D,20230414,000000,302.063,302.063,302.063,302.063,27.1465,0
+CYCU.US,D,20230417,000000,302.063,302.652,301.768,302.652,79.4378,0
+CYCU.US,D,20230418,000000,301.768,301.768,301.768,301.768,18.2899,0
+CYCU.US,D,20230420,000000,303.536,303.536,302.947,302.947,20.4956,0
+CYCU.US,D,20230425,000000,302.063,302.063,302.063,302.063,210.385,0
+CYCU.US,D,20230426,000000,302.947,302.947,302.947,302.947,3.39332,0
+CYCU.US,D,20230501,000000,303.536,303.536,303.536,303.536,3.39332,0
+CYCU.US,D,20230504,000000,302.063,302.063,302.063,302.063,3.39332,0
+CYCU.US,D,20230505,000000,302.063,302.063,301.768,301.768,186.734,0
+CYCU.US,D,20230515,000000,301.768,301.771,301.768,301.771,22.0565,0
+CYCU.US,D,20230517,000000,301.768,302.358,301.768,302.358,13.5732,0
+CYCU.US,D,20230524,000000,302.358,302.358,302.358,302.358,8.48332,0
+CYCU.US,D,20230530,000000,301.768,301.768,301.768,301.768,11.8765,0
+CYCU.US,D,20230605,000000,301.768,301.768,301.768,301.768,7.46532,0
+CYCU.US,D,20230612,000000,303.536,303.536,303.536,303.536,8.48332,0
+CYCU.US,D,20230613,000000,302.652,303.536,302.652,303.139,122.158,0
+CYCU.US,D,20230615,000000,303.218,305.01,302.785,305.01,340.18,0
+CYCU.US,D,20230616,000000,307.957,307.957,307.957,307.957,3.39332,0
+CYCU.US,D,20230621,000000,304.715,305.305,304.712,305.305,160.639,0
+CYCU.US,D,20230622,000000,306.189,306.775,305.599,306.775,74.6532,0
+CYCU.US,D,20230626,000000,306.778,306.778,306.778,306.778,98.9834,0
+CYCU.US,D,20230627,000000,306.778,308.369,306.778,306.778,352.905,0
+CYCU.US,D,20230628,000000,309.43,309.43,309.351,309.43,42.7219,0
+CYCU.US,D,20230629,000000,307.073,307.367,306.778,306.778,709.035,0
+CYCU.US,D,20230703,000000,306.483,306.483,306.483,306.483,407.538,0
+CYCU.US,D,20230705,000000,304.715,305.01,304.715,305.01,30.7774,0
+CYCU.US,D,20230706,000000,307.367,307.412,305.01,306.778,245.167,0
+CYCU.US,D,20230707,000000,307.367,307.367,305.01,307.367,160.333,0
+CYCU.US,D,20230710,000000,307.073,307.367,305.01,306.483,817.283,0
+CYCU.US,D,20230711,000000,305.894,306.778,305.01,306.778,173.33,0
+CYCU.US,D,20230712,000000,305.01,306.483,304.715,306.483,172.21,0
+CYCU.US,D,20230713,000000,305.305,306.483,305.01,306.483,4671.83,0
+CYCU.US,D,20230714,000000,375.737,467.682,336.837,363.654,71572.7,0
+CYCU.US,D,20230717,000000,333.89,341.257,312.083,319.45,3579.82,0
+CYCU.US,D,20230718,000000,320.334,340.079,314.735,333.006,1670.83,0
+CYCU.US,D,20230719,000000,326.817,338.31,324.003,324.46,819.455,0
+CYCU.US,D,20230720,000000,319.745,371.316,319.745,343.615,8539.38,0
+CYCU.US,D,20230721,000000,343.615,350.982,333.006,335.953,565.532,0
+CYCU.US,D,20230724,000000,337.721,344.794,333.301,336.248,739.847,0
+CYCU.US,D,20230725,000000,338.31,352.161,333.595,336.248,2760.54,0
+CYCU.US,D,20230726,000000,341.552,341.552,324.46,327.407,398.138,0
+CYCU.US,D,20230727,000000,327.407,327.996,322.397,324.165,328.949,0
+CYCU.US,D,20230728,000000,322.397,331.532,322.397,330.059,647.922,0
+CYCU.US,D,20230731,000000,328.099,335.953,324.165,327.701,954.781,0
+CYCU.US,D,20230801,000000,325.933,325.933,320.629,321.807,1144.83,0
+CYCU.US,D,20230802,000000,321.513,328.291,321.218,322.692,416.564,0
+CYCU.US,D,20230803,000000,322.839,324.165,321.513,321.807,120.394,0
+CYCU.US,D,20230804,000000,321.513,322.005,320.481,320.629,202.004,0
+CYCU.US,D,20230807,000000,320.334,322.067,318.271,318.271,237.329,0
+CYCU.US,D,20230808,000000,319.45,320.923,318.861,319.155,108.145,0
+CYCU.US,D,20230809,000000,318.566,320.847,318.566,320.847,43.9435,0
+CYCU.US,D,20230810,000000,318.271,322.692,318.271,321.365,717.485,0
+CYCU.US,D,20230811,000000,322.397,322.397,320.039,322.397,97.7618,0
+CYCU.US,D,20230814,000000,320.039,320.923,318.271,319.45,219.785,0
+CYCU.US,D,20230815,000000,319.45,319.45,318.271,319.447,71.701,0
+CYCU.US,D,20230816,000000,319.447,320.667,318.861,318.861,210.215,0
+CYCU.US,D,20230817,000000,318.861,318.861,318.271,318.271,55.1076,0
+CYCU.US,D,20230818,000000,318.271,319.538,318.271,319.008,207.026,0
+CYCU.US,D,20230821,000000,319.745,327.112,318.271,322.692,830.11,0
+CYCU.US,D,20230822,000000,324.43,324.43,324.43,324.43,10.0442,0
+CYCU.US,D,20230823,000000,322.102,322.102,322.102,322.102,225.248,0
+CYCU.US,D,20230824,000000,325.639,325.639,321.218,325.639,54.904,0
+CYCU.US,D,20230825,000000,321.513,321.513,321.513,321.513,9.46738,0
+CYCU.US,D,20230828,000000,321.513,321.513,321.513,321.513,5.59898,0
+CYCU.US,D,20230829,000000,324.165,324.165,323.87,324.165,45.4705,0
+CYCU.US,D,20230830,000000,321.218,324.757,321.218,324.757,23.1084,0
+CYCU.US,D,20230831,000000,325.639,331.238,324.46,331.238,96.6759,0
+CYCU.US,D,20230901,000000,327.112,337.426,321.218,324.165,1453.53,0
+CYCU.US,D,20230905,000000,321.807,327.112,321.513,327.112,98.9834,0
+CYCU.US,D,20230906,000000,323.576,325.639,322.986,325.639,136.682,0
+CYCU.US,D,20230907,000000,324.165,331.532,324.165,331.532,577.612,0
+CYCU.US,D,20230908,000000,328.88,328.88,324.165,324.165,139.159,0
+CYCU.US,D,20230911,000000,325.639,325.639,324.165,324.165,20.9028,0
+CYCU.US,D,20230913,000000,325.636,325.639,321.218,325.344,376.658,0
+CYCU.US,D,20230914,000000,322.692,325.049,321.622,322.102,51.7821,0
+CYCU.US,D,20230915,000000,321.813,322.102,321.807,322.102,23.1763,0
+CYCU.US,D,20230918,000000,324.754,334.479,324.754,325.933,685.69,0
+CYCU.US,D,20230919,000000,325.933,329.679,325.933,329.679,26.2642,0
+CYCU.US,D,20230920,000000,325.936,330.059,325.936,330.059,19.4776,0
+CYCU.US,D,20230925,000000,325.933,325.933,324.595,324.595,69.156,0
+CYCU.US,D,20230926,000000,327.701,328.585,327.701,328.585,66.7467,0
+CYCU.US,D,20230927,000000,324.754,324.754,324.165,324.165,37.5301,0
+CYCU.US,D,20230928,000000,325.639,325.639,322.986,322.986,60.0618,0
+CYCU.US,D,20230929,000000,325.639,325.639,325.639,325.639,10.8924,0
+CYCU.US,D,20231003,000000,322.692,322.692,321.513,322.692,71.9724,0
+CYCU.US,D,20231004,000000,322.397,324.165,321.807,324.165,213.338,0
+CYCU.US,D,20231006,000000,324.018,324.018,322.397,322.397,41.7378,0
+CYCU.US,D,20231009,000000,321.513,322.273,320.039,321.513,47.9816,0
+CYCU.US,D,20231011,000000,322.692,322.692,319.745,319.745,54.1914,0
+CYCU.US,D,20231012,000000,321.513,327.112,321.513,327.112,192.774,0
+CYCU.US,D,20231013,000000,322.633,324.165,322.633,324.165,24.1604,0
+CYCU.US,D,20231020,000000,322.102,322.102,322.102,322.102,10.2138,0
+CYCU.US,D,20231024,000000,325.344,325.344,325.344,325.344,3.42725,0
+CYCU.US,D,20231030,000000,325.344,325.344,321.513,323.576,16.6611,0
+CYCU.US,D,20231103,000000,318.861,323.576,318.861,323.576,17.713,0
+CYCU.US,D,20231106,000000,318.271,325.344,318.271,325.344,36.3764,0
+CYCU.US,D,20231108,000000,321.218,321.218,321.218,321.218,3.52905,0
+CYCU.US,D,20231110,000000,318.271,320.923,318.271,318.271,95.7258,0
+CYCU.US,D,20231114,000000,318.271,318.271,318.271,318.271,40.8556,0
+CYCU.US,D,20231115,000000,318.271,318.274,318.271,318.271,248.459,0
+CYCU.US,D,20231117,000000,318.271,318.274,318.271,318.271,14.3536,0
+CYCU.US,D,20231120,000000,318.271,318.271,318.271,318.271,9.12805,0
+CYCU.US,D,20231130,000000,317.682,320.629,309.43,315.324,146.218,0
+CYCU.US,D,20231201,000000,310.904,318.861,310.314,318.861,57.8222,0
+CYCU.US,D,20231205,000000,313.851,318.271,313.851,318.271,8.72085,0
+CYCU.US,D,20231207,000000,316.503,316.503,316.208,316.208,11.1978,0
+CYCU.US,D,20231211,000000,319.155,319.155,319.155,319.155,4.61492,0
+CYCU.US,D,20231215,000000,315.327,317.976,315.327,317.976,6.99025,0
+CYCU.US,D,20231218,000000,316.208,316.208,315.914,315.914,7.97432,0
+CYCU.US,D,20231220,000000,316.798,316.798,316.208,316.798,129.149,0
+CYCU.US,D,20231221,000000,317.859,317.859,317.859,317.859,3.63085,0
+CYCU.US,D,20231226,000000,318.271,321.218,318.271,321.218,369.736,0
+CYCU.US,D,20231227,000000,321.218,322.267,321.218,322.267,26.8072,0
+CYCU.US,D,20231228,000000,322.692,324.165,322.692,322.692,125.586,0
+CYCU.US,D,20231229,000000,322.149,322.692,320.039,320.039,105.87,0
+CYCU.US,D,20240102,000000,320.499,320.499,320.499,320.499,3.56298,0
+CYCU.US,D,20240103,000000,318.271,319.45,318.271,319.45,78.2501,0
+CYCU.US,D,20240104,000000,320.039,320.039,320.039,320.039,20.3938,0
+CYCU.US,D,20240105,000000,320.629,320.923,320.334,320.923,20.1223,0
+CYCU.US,D,20240109,000000,316.836,317.092,316.798,317.092,73.8388,0
+CYCU.US,D,20240110,000000,317.387,317.387,316.798,316.798,67.0521,0
+CYCU.US,D,20240111,000000,318.271,318.271,317.682,318.271,53.5127,0
+CYCU.US,D,20240112,000000,320.923,320.923,320.923,320.923,8.65298,0
+CYCU.US,D,20240117,000000,320.923,320.923,320.923,320.923,13.675,0
+CYCU.US,D,20240118,000000,320.923,320.923,320.923,320.923,17.9845,0
+CYCU.US,D,20240119,000000,317.682,317.976,317.682,317.976,6.78665,0
+CYCU.US,D,20240122,000000,320.629,320.629,314.293,318.271,215.984,0
+CYCU.US,D,20240124,000000,319.155,319.155,319.155,319.155,6.78665,0
+CYCU.US,D,20240125,000000,315.324,316.798,315.324,316.798,71.4295,0
+CYCU.US,D,20240126,000000,318.566,318.566,318.566,318.566,4.51312,0
+CYCU.US,D,20240129,000000,319.155,319.155,315.619,316.798,353.992,0
+CYCU.US,D,20240130,000000,315.619,315.622,315.619,315.622,74.8907,0
+CYCU.US,D,20240131,000000,315.914,317.092,315.619,317.092,99.8996,0
+CYCU.US,D,20240202,000000,315.914,316.208,315.619,315.619,56.0238,0
+CYCU.US,D,20240205,000000,316.208,316.798,314.735,314.735,296.271,0
+CYCU.US,D,20240206,000000,314.145,314.145,313.851,313.851,47.6422,0
+CYCU.US,D,20240208,000000,313.556,313.556,313.556,313.556,4.34345,0
+CYCU.US,D,20240209,000000,313.261,313.261,313.255,313.261,22.1922,0
+CYCU.US,D,20240215,000000,311.198,311.788,311.198,311.493,37.4283,0
+CYCU.US,D,20240223,000000,312.377,312.377,311.788,312.377,33.8314,0
+CYCU.US,D,20240304,000000,310.904,311.788,310.904,311.788,8.48332,0
+CYCU.US,D,20240313,000000,311.051,312.377,311.051,312.377,71.3616,0
+CYCU.US,D,20240325,000000,312.377,312.377,312.377,312.377,19.3418,0
+CYCU.US,D,20240328,000000,313.556,313.556,313.556,313.556,8.17792,0
+CYCU.US,D,20240401,000000,313.851,313.851,313.851,313.851,5.19178,0
+CYCU.US,D,20240402,000000,313.851,313.851,313.851,313.851,6.51518,0
+CYCU.US,D,20240403,000000,313.851,314.735,313.556,314.735,30.8452,0
+CYCU.US,D,20240404,000000,315.324,315.324,315.324,315.324,4.20772,0
+CYCU.US,D,20240405,000000,315.324,315.324,312.967,315.324,11.3675,0
+CYCU.US,D,20240408,000000,315.029,315.324,315.029,315.324,22.7012,0
+CYCU.US,D,20240410,000000,315.914,315.914,315.433,315.433,20.9367,0
+CYCU.US,D,20240411,000000,315.914,315.914,313.851,313.851,17.1701,0
+CYCU.US,D,20240416,000000,315.029,315.029,315.029,315.029,3.46118,0
+CYCU.US,D,20240417,000000,316.208,316.208,316.208,316.208,11.9444,0
+CYCU.US,D,20240419,000000,311.493,316.503,309.725,316.208,88.973,0
+CYCU.US,D,20240422,000000,315.324,315.324,315.324,315.324,36.4442,0
+CYCU.US,D,20240423,000000,316.503,316.503,316.503,316.503,6.85452,0
+CYCU.US,D,20240424,000000,319.155,319.155,319.155,319.155,3.46118,0
+CYCU.US,D,20240425,000000,319.155,319.155,319.155,319.155,30.6416,0
+CYCU.US,D,20240426,000000,319.155,319.155,319.155,319.155,5.36145,0
+CYCU.US,D,20240429,000000,319.155,319.155,319.155,319.155,4.07198,0
+CYCU.US,D,20240430,000000,319.155,319.155,319.155,319.155,3.39332,0
+CYCU.US,D,20240501,000000,317.387,317.387,317.387,317.387,6.31158,0
+CYCU.US,D,20240502,000000,320.923,320.923,320.923,320.923,4.17378,0
+CYCU.US,D,20240503,000000,319.745,319.745,319.745,319.745,5.70078,0
+CYCU.US,D,20240507,000000,319.745,319.745,319.745,319.745,5.42932,0
+CYCU.US,D,20240508,000000,320.629,320.629,314.19,317.387,30.5398,0
+CYCU.US,D,20240513,000000,316.933,317.092,316.933,317.092,11.7408,0
+CYCU.US,D,20240515,000000,317.387,317.387,317.387,317.387,6.78665,0
+CYCU.US,D,20240516,000000,317.387,320.629,317.387,320.626,88.1926,0
+CYCU.US,D,20240530,000000,320.923,320.923,320.923,320.923,12.5552,0
+CYCU.US,D,20240531,000000,324.165,470.923,324.165,353.635,6383.39,0
+CYCU.US,D,20240603,000000,321.807,342.734,321.218,333.301,461.661,0
+CYCU.US,D,20240604,000000,322.986,359.528,322.986,356.582,143.129,0
+CYCU.US,D,20240605,000000,324.757,340.668,324.757,340.668,44.181,0
+CYCU.US,D,20240606,000000,327.112,343.32,327.112,333.595,135.359,0
+CYCU.US,D,20240607,000000,338.903,339.197,333.006,333.006,647.955,0
+CYCU.US,D,20240610,000000,324.165,341.11,324.165,339.784,126.434,0
+CYCU.US,D,20240611,000000,333.301,333.301,333.006,333.006,37.9034,0
+CYCU.US,D,20240612,000000,326.67,328.585,325.049,325.609,160.877,0
+CYCU.US,D,20240613,000000,326.228,338.31,326.228,330.059,143.435,0
+CYCU.US,D,20240621,000000,326.523,327.112,324.165,324.165,20.0884,0
+CYCU.US,D,20240624,000000,330.056,332.19,321.513,321.513,485.212,0
+CYCU.US,D,20240625,000000,324.754,325.639,321.513,324.463,273.637,0
+CYCU.US,D,20240626,000000,321.513,325.344,321.513,324.165,36.6818,0
+CYCU.US,D,20240627,000000,333.006,333.006,327.112,327.112,48.3888,0
+CYCU.US,D,20240701,000000,321.513,321.513,321.513,321.513,42.0432,0
+CYCU.US,D,20240703,000000,323.576,326.523,323.576,326.523,10.587,0
+CYCU.US,D,20240709,000000,318.566,323.576,318.566,323.576,7.83858,0
+CYCU.US,D,20240710,000000,323.576,323.576,321.218,322.692,37.4622,0
+CYCU.US,D,20240712,000000,328.585,328.585,326.817,328.585,51.5106,0
+CYCU.US,D,20240715,000000,325.344,325.344,325.344,325.344,14.2179,0
+CYCU.US,D,20240717,000000,324.463,330.059,324.463,325.344,52.0875,0
+CYCU.US,D,20240718,000000,326.523,327.088,324.165,326.523,122.871,0
+CYCU.US,D,20240719,000000,324.165,324.168,324.165,324.168,10.1799,0
+CYCU.US,D,20240723,000000,324.165,324.165,316.798,322.692,201.732,0
+CYCU.US,D,20240724,000000,319.745,319.745,315.324,315.324,135.122,0
+CYCU.US,D,20240725,000000,316.503,321.218,316.503,318.274,105.158,0
+CYCU.US,D,20240726,000000,317.976,317.976,315.368,315.368,88.498,0
+CYCU.US,D,20240805,000000,315.619,315.619,315.619,315.619,109.841,0
+CYCU.US,D,20240808,000000,315.619,315.619,315.619,315.619,21.0385,0
+CYCU.US,D,20240809,000000,315.327,315.327,315.327,315.327,16.9665,0
+CYCU.US,D,20240815,000000,315.324,315.324,315.321,315.321,231.186,0
+CYCU.US,D,20240816,000000,314.735,314.735,313.851,313.851,13.641,0
+CYCU.US,D,20240819,000000,314.794,314.794,314.794,314.794,14.7269,0
+CYCU.US,D,20240820,000000,313.851,313.851,310.904,312.377,181.576,0
+CYCU.US,D,20240823,000000,310.314,310.314,310.314,310.314,7.12598,0
+CYCU.US,D,20240827,000000,310.314,310.314,307.954,309.43,285.684,0
+CYCU.US,D,20240828,000000,305.894,305.894,304.126,304.126,19.274,0
+CYCU.US,D,20240829,000000,304.715,304.715,304.715,304.715,3.39332,0
+CYCU.US,D,20240830,000000,302.652,312.377,302.652,305.894,78.1822,0
+CYCU.US,D,20240913,000000,303.828,311.493,303.828,310.609,98.4065,0
+CYCU.US,D,20240916,000000,303.831,312.083,303.828,306.778,155.312,0
+CYCU.US,D,20240918,000000,304.712,311.788,304.712,307.367,90.9412,0
+CYCU.US,D,20240923,000000,308.546,312.377,307.662,308.549,78.6573,0
+CYCU.US,D,20240924,000000,310.904,314.293,310.609,314.293,300.648,0
+CYCU.US,D,20240925,000000,314.139,314.142,313.851,313.851,19.0364,0
+CYCU.US,D,20240927,000000,312.377,315.324,312.377,312.377,59.2474,0
+CYCU.US,D,20241001,000000,313.556,313.851,313.556,313.851,71.5652,0
+CYCU.US,D,20241003,000000,315.029,320.078,312.672,316.945,313.644,0
+CYCU.US,D,20241008,000000,319.745,323.576,319.745,323.576,374.012,0
+CYCU.US,D,20241011,000000,323.576,324.165,323.576,324.165,22.6334,0
+CYCU.US,D,20241015,000000,324.165,341.847,324.165,341.847,46.9975,0
+CYCU.US,D,20241016,000000,350.688,377.21,328.291,352.161,281.51,0
+CYCU.US,D,20241017,000000,353.635,368.369,324.46,328.88,247.102,0
+CYCU.US,D,20241018,000000,335.658,347.446,335.658,347.446,22.328,0
+CYCU.US,D,20241021,000000,327.407,356.582,324.224,345.383,57.1775,0
+CYCU.US,D,20241023,000000,345.383,361.591,338.9,343.615,148.389,0
+CYCU.US,D,20241025,000000,352.161,391.945,335.953,359.528,591.253,0
+CYCU.US,D,20241028,000000,368.369,385.756,342.731,353.045,309.607,0
+CYCU.US,D,20241029,000000,343.026,344.204,337.721,337.721,403.126,0
+CYCU.US,D,20241030,000000,338.9,341.847,338.9,341.847,27.6216,0
+CYCU.US,D,20241101,000000,327.407,342.141,327.112,327.701,278.218,0
+CYCU.US,D,20241104,000000,330.354,335.658,325.933,335.658,25.857,0
+CYCU.US,D,20241107,000000,324.754,324.754,324.754,324.754,8.48332,0
+CYCU.US,D,20241115,000000,333.743,333.743,333.743,333.743,6.78665,0
+CYCU.US,D,20241119,000000,325.639,325.639,325.639,325.639,3.42725,0
+CYCU.US,D,20241120,000000,327.112,342.436,325.639,336.395,191.993,0
+CYCU.US,D,20241121,000000,325.933,336.837,324.754,325.639,183.68,0
+CYCU.US,D,20241122,000000,325.639,342.731,324.754,325.639,333.563,0
+CYCU.US,D,20241126,000000,328.143,328.143,324.754,324.754,15.8806,0
+CYCU.US,D,20241127,000000,324.46,324.46,321.807,321.807,13.8786,0
+CYCU.US,D,20241129,000000,321.807,321.807,321.807,321.807,4.81852,0
+CYCU.US,D,20241202,000000,321.513,332.711,321.513,321.807,322.23,0
+CYCU.US,D,20241203,000000,321.807,321.807,321.807,321.807,22.9727,0
+CYCU.US,D,20241210,000000,318.566,318.566,318.566,318.566,3.39332,0
+CYCU.US,D,20241211,000000,317.971,324.46,314.145,321.088,153.309,0
+CYCU.US,D,20241213,000000,324.165,324.165,324.165,324.165,28.0627,0
+CYCU.US,D,20241218,000000,323.87,323.87,313.63,323.87,35.2905,0
+CYCU.US,D,20241219,000000,310.02,316.798,310.02,316.798,30.2684,0
+CYCU.US,D,20241223,000000,316.798,316.798,316.798,316.798,12.0801,0
+CYCU.US,D,20241226,000000,317.956,322.102,312.436,320.923,117.34,0
+CYCU.US,D,20241230,000000,320.334,320.629,318.186,320.629,28.4699,0
+CYCU.US,D,20241231,000000,320.629,322.102,314.44,314.44,400.751,0
+CYCU.US,D,20250102,000000,312.38,320.334,312.38,320.334,6.78665,0
+CYCU.US,D,20250103,000000,321.513,324.165,321.513,323.87,28.0288,0
+CYCU.US,D,20250107,000000,324.46,359.528,324.46,344.794,36.4782,0
+CYCU.US,D,20250108,000000,328.88,361.297,324.754,359.528,203.226,0
+CYCU.US,D,20250110,000000,359.234,359.234,347.741,359.234,70.6151,0
+CYCU.US,D,20250113,000000,347.446,379.568,347.446,354.813,84.6635,0
+CYCU.US,D,20250114,000000,347.151,348.08,347.151,348.08,40.618,0
+CYCU.US,D,20250115,000000,340.373,353.34,340.373,353.34,80.9648,0
+CYCU.US,D,20250116,000000,341.552,353.34,340.373,353.34,100.578,0
+CYCU.US,D,20250121,000000,319.45,337.132,313.264,324.754,170.073,0
+CYCU.US,D,20250122,000000,315.324,330.648,287.328,287.328,2564.09,0
+CYCU.US,D,20250123,000000,307.367,307.367,282.908,282.908,37.3265,0
+CYCU.US,D,20250124,000000,294.695,294.695,265.226,294.695,27.1465,0
+CYCU.US,D,20250127,000000,327.407,327.407,250.491,294.695,39.0232,0
+CYCU.US,D,20250128,000000,294.99,337.426,294.99,324.165,308.961,0
+CYCU.US,D,20250129,000000,412.574,412.574,324.165,412.574,50.8998,0
+CYCU.US,D,20250130,000000,353.929,2008.94,353.929,832.809,247.983,0
+CYCU.US,D,20250131,000000,618.861,1178.78,618.861,831.041,21.1742,0
+CYCU.US,D,20250203,000000,884.381,1473.48,582.024,589.391,109.264,0
+CYCU.US,D,20250204,000000,589.391,589.391,589.391,589.391,22.0565,0
+CYCU.US,D,20250207,000000,1561.89,1561.89,589.686,589.686,27.1804,0
+CYCU.US,D,20250212,000000,884.086,884.086,884.086,884.086,6.82058,0
+CYCU.US,D,20250213,000000,589.391,589.391,530.452,530.452,13.5732,0
+CYCU.US,D,20250214,000000,478.88,478.88,294.695,353.635,78.0465,0
+CYCU.US,D,20250218,000000,323.87,323.87,92.8291,98.723,30633.1,0
+CYCU.US,D,20250219,000000,139.096,144.401,83.1041,87.5246,626265,0
+CYCU.US,D,20250220,000000,70.1375,73.3792,44.9411,47.446,649800,0
+CYCU.US,D,20250221,000000,39.7839,42.4361,35.6582,39.4892,312852,0
+CYCU.US,D,20250224,000000,36.8369,38.3104,27.9961,28.447,332972,0
+CYCU.US,D,20250225,000000,26.4754,26.5196,20.6169,25.9332,237669,0
+CYCU.US,D,20250226,000000,22.9273,25.0491,22.167,23.2338,88118.1,0
+CYCU.US,D,20250227,000000,23.8851,23.8851,20.334,21.333,104533,0
+CYCU.US,D,20250228,000000,21.442,25.4617,20.6876,23.2986,201069,0
+CYCU.US,D,20250303,000000,22.2495,22.5442,17.387,17.7141,143718,0
+CYCU.US,D,20250304,000000,20.6611,25.5678,17.7407,19.1965,3149703,0
+CYCU.US,D,20250305,000000,25.6149,28.7767,21.4836,22.612,2800799,0
+CYCU.US,D,20250306,000000,22.3969,23.5756,19.6031,20.1218,231881,0
+CYCU.US,D,20250307,000000,19.1552,19.9332,17.6817,18.7161,100548,0
+CYCU.US,D,20250310,000000,18.2711,18.6498,16.5029,16.7976,113767,0
+CYCU.US,D,20250311,000000,17.6817,18.3448,16.4882,16.8271,62774.4,0
+CYCU.US,D,20250312,000000,16.5029,16.8271,15.3242,15.9666,95193.2,0
+CYCU.US,D,20250313,000000,15.5069,15.7574,15.0324,15.2917,45373.2,0
+CYCU.US,D,20250314,000000,15.3183,16.5,14.8084,15.8546,72691.5,0
+CYCU.US,D,20250317,000000,15.053,16.5029,15.053,15.9754,42829.6,0
+CYCU.US,D,20250318,000000,17.1277,17.1277,15.946,16.1935,64095.2,0
+CYCU.US,D,20250319,000000,17.3811,18.8605,16.7976,18.112,113100,0
+CYCU.US,D,20250320,000000,19.3762,22.8389,18.5658,21.5128,405723,0
+CYCU.US,D,20250321,000000,20.2426,21.9754,19.5914,20.0747,109651,0
+CYCU.US,D,20250324,000000,20.611,20.891,18.7132,19.388,66714.4,0
+CYCU.US,D,20250325,000000,19.4499,20.0393,17.6817,18.0236,80015.4,0
+CYCU.US,D,20250326,000000,17.9735,18.0118,15.9194,16.5029,72666.3,0
+CYCU.US,D,20250327,000000,16.2083,17.3281,16.0904,16.4735,36441.4,0
+CYCU.US,D,20250328,000000,16.2436,16.4676,14.1896,14.7613,47142.7,0
+CYCU.US,D,20250331,000000,14.4401,14.835,13.5295,14.7348,51870.5,0
+CYCU.US,D,20250401,000000,14.7436,15.3212,14.0275,14.7318,66914.1,0
+CYCU.US,D,20250402,000000,15.9136,17.8232,14.7642,14.8055,330337,0
+CYCU.US,D,20250403,000000,13.942,16.2083,13.8654,14.888,47213.8,0
+CYCU.US,D,20250404,000000,14.1454,15.3802,13.7033,14.4401,42226.6,0
+CYCU.US,D,20250407,000000,13.556,13.9833,12.3713,13.111,36969.3,0
+CYCU.US,D,20250408,000000,18.3315,21.2181,13.8507,14.7289,4669068,0
+CYCU.US,D,20250409,000000,13.5265,15.0177,13.0963,14.4401,159001,0
+CYCU.US,D,20250410,000000,13.8536,15.5305,13.8536,15.2682,48831.9,0
+CYCU.US,D,20250411,000000,14.7348,15.2564,14.2279,14.6022,45740.6,0
+CYCU.US,D,20250414,000000,14.2338,15.5452,14.2338,14.9735,54539.5,0
+CYCU.US,D,20250415,000000,14.4401,14.9411,13.3261,14.0629,41718.8,0
+CYCU.US,D,20250416,000000,13.2583,13.2583,12.2564,12.2623,60249,0
+CYCU.US,D,20250417,000000,15.4303,15.5275,12.5275,12.6719,536242,0
+CYCU.US,D,20250421,000000,13.2908,13.556,12.348,12.9548,53415.1,0
+CYCU.US,D,20250422,000000,13.2613,14.0305,12.613,13.5943,54110.1,0
+CYCU.US,D,20250423,000000,13.8507,14.6107,13.8507,14.2426,37977.1,0
+CYCU.US,D,20250424,000000,14.2073,14.7348,13.8566,14.1454,25968,0
+CYCU.US,D,20250425,000000,14.2308,14.3517,13.2436,13.9391,23749.4,0
+CYCU.US,D,20250428,000000,13.8507,13.8536,12.7308,13.4113,44069.7,0
+CYCU.US,D,20250429,000000,14.2043,14.3517,12.7367,12.778,144184,0
+CYCU.US,D,20250430,000000,13.2613,13.556,12.8193,13.0108,50564,0
+CYCU.US,D,20250501,000000,13.2613,13.4971,12.9018,13.0373,37239.2,0
+CYCU.US,D,20250502,000000,12.9371,13.8183,12.9371,13.4705,28500.4,0
+CYCU.US,D,20250505,000000,13.6503,13.8424,13.3527,13.556,22892.9,0
+CYCU.US,D,20250506,000000,13.5029,13.556,13.1287,13.2996,17737.8,0
+CYCU.US,D,20250507,000000,13.2613,13.2613,12.3713,12.5422,33319.7,0
+CYCU.US,D,20250508,000000,12.3772,12.9931,12.1621,12.8193,40533.4,0
+CYCU.US,D,20250509,000000,13.1228,13.9921,13.0672,13.4705,53256.5,0
+CYCU.US,D,20250512,000000,14.1454,14.5138,13.4381,14.2132,45286.3,0
+CYCU.US,D,20250513,000000,14.7083,15.0088,13.1434,14.1925,477222,0
+CYCU.US,D,20250514,000000,13.8536,14.0879,13.4676,13.998,44578.4,0
+CYCU.US,D,20250515,000000,13.2613,13.8477,12.9666,13.0049,179755,0
+CYCU.US,D,20250516,000000,13.8448,14.7348,13.1139,14.0688,106156,0
+CYCU.US,D,20250519,000000,13.5589,14.1454,13.2613,14.0305,27060.2,0
+CYCU.US,D,20250520,000000,14.0717,15.3831,13.8507,14.8644,85687.7,0
+CYCU.US,D,20250521,000000,15.0295,15.1886,14.001,14.2308,39287.1,0
+CYCU.US,D,20250522,000000,14.2014,14.4548,13.556,13.668,35309.6,0
+CYCU.US,D,20250523,000000,13.556,13.8507,12.3802,12.6601,65008.1,0
+CYCU.US,D,20250527,000000,12.9548,13.2141,12.5452,12.6866,44338.4,0
+CYCU.US,D,20250528,000000,12.7692,13.8418,12.7014,13.2583,40799.7,0
+CYCU.US,D,20250529,000000,13.5413,14.3811,13.111,13.111,37424.3,0
+CYCU.US,D,20250530,000000,12.3772,13.111,12.165,12.5246,49049.6,0
+CYCU.US,D,20250602,000000,12.6719,12.8576,12.1709,12.2328,23174.4,0
+CYCU.US,D,20250603,000000,12.2917,12.3772,7.66208,11.4047,49778.7,0
+CYCU.US,D,20250604,000000,11.611,12.333,11.2603,12.2299,26093.5,0
+CYCU.US,D,20250605,000000,12.3772,15.0295,12.0177,14.1454,186642,0
+CYCU.US,D,20250606,000000,12.6719,13.4528,11.4931,12.1208,149782,0
+CYCU.US,D,20250609,000000,12.1886,12.4509,11.5521,11.9587,42616.1,0
+CYCU.US,D,20250610,000000,11.9352,11.9912,11.2839,11.7289,53244.1,0
+CYCU.US,D,20250611,000000,11.7348,12.6601,11.4165,12.5717,90865.1,0
+CYCU.US,D,20250612,000000,12.3772,12.4715,11.6434,11.8143,58382.1,0
+CYCU.US,D,20250613,000000,11.4931,11.4931,10.8772,11.0511,37489.1,0
+CYCU.US,D,20250616,000000,11.5285,12.2358,11.3694,11.5727,57281.4,0
+CYCU.US,D,20250617,000000,11.7289,11.9145,11.4931,11.6582,27838.1,0
+CYCU.US,D,20250618,000000,11.3752,11.7878,10.9627,11.1395,64041.8,0
+CYCU.US,D,20250620,000000,11.1984,11.2574,10.4794,10.4794,34708.5,0
+CYCU.US,D,20250623,000000,10.3143,10.7534,10.3143,10.3615,24150.1,0
+CYCU.US,D,20250624,000000,10.3468,12.0472,10.3468,11.7289,68235.7,0
+CYCU.US,D,20250625,000000,11.7289,11.7289,10.5295,10.5295,83407,0
+CYCU.US,D,20250626,000000,10.942,10.942,10.4617,10.4617,45122.9,0
+CYCU.US,D,20250627,000000,10.9037,10.9509,10.0167,10.2141,53101.3,0
+CYCU.US,D,20250630,000000,10.223,10.9597,10.2141,10.2908,37119,0
+CYCU.US,D,20250701,000000,10.8743,10.9008,10.3143,10.609,50550.5,0
+CYCU.US,D,20250702,000000,10.609,11.0393,10.332,10.5,286768,0
+CYCU.US,D,20250703,000000,10.6739,10.8595,10.5,10.609,43719,0
+CYCU.US,D,20250707,000000,10.6267,10.9037,10.5,10.7564,38011.8,0
+CYCU.US,D,20250708,000000,11.1984,11.779,10.7859,11.4931,80244.3,0
+CYCU.US,D,20250709,000000,11.779,12.3124,11.2367,11.2574,105677,0
+CYCU.US,D,20250710,000000,11.4047,14.3193,11.2681,11.9322,684789,0
+CYCU.US,D,20250711,000000,11.5815,11.8232,11.1984,11.2456,87515.8,0
+CYCU.US,D,20250714,000000,11.4637,11.6847,10.7564,11.0511,61493.1,0
+CYCU.US,D,20250715,000000,10.9037,11.6699,10.167,10.2112,171509,0
+CYCU.US,D,20250716,000000,10.8448,10.8978,10.2259,10.556,83346.9,0
+CYCU.US,D,20250717,000000,10.609,12.666,10.3291,11.6523,300537,0
+CYCU.US,D,20250718,000000,11.3487,11.7583,11.1984,11.2633,66424.2,0
+CYCU.US,D,20250721,000000,11.6287,11.7878,11.169,11.2161,71438,0
+CYCU.US,D,20250722,000000,11.3458,11.7583,11.2809,11.7583,34147.6,0
+CYCU.US,D,20250723,000000,11.5491,11.9293,11.2161,11.5845,49987.7,0
+CYCU.US,D,20250724,000000,11.5786,12.3448,11.5521,11.5521,49709.5,0
+CYCU.US,D,20250725,000000,11.6582,11.6847,11.0688,11.5874,37921.7,0
+CYCU.US,D,20250728,000000,11.7083,11.7878,11.2161,11.331,45358.1,0
+CYCU.US,D,20250729,000000,11.4784,11.4784,10.8006,10.8389,34033.4,0
+CYCU.US,D,20250730,000000,10.7564,11.0864,10.609,10.9037,29611,0
+CYCU.US,D,20250731,000000,11.2574,11.2692,10.6149,10.6208,43180.3,0
+CYCU.US,D,20250801,000000,10.6945,10.7888,10.3143,10.3173,30228.5,0
+CYCU.US,D,20250804,000000,10.8242,10.8242,9.89293,10.6031,38615.9,0
+CYCU.US,D,20250805,000000,10.6709,10.8301,10.0285,10.3173,49376.3,0
+CYCU.US,D,20250806,000000,10.3114,10.388,9.91356,10.0138,30017.9,0
+CYCU.US,D,20250807,000000,10.609,11.4519,10.3291,10.609,193734,0
+CYCU.US,D,20250808,000000,10.9303,11.4106,10.668,10.6739,109554,0
+CYCU.US,D,20250811,000000,10.3438,10.8684,10.0285,10.3438,70862.8,0
+CYCU.US,D,20250812,000000,10.3438,12.0825,10.3438,11.6965,516049,0
+CYCU.US,D,20250813,000000,11.4872,11.4931,10.6385,11.4548,88843.5,0
+CYCU.US,D,20250814,000000,10.0196,10.0196,7.93344,8.39587,282560,0
+CYCU.US,D,20250815,000000,8.25147,8.75246,8.05992,8.11297,575467,0
+CYCU.US,D,20250818,000000,8.78193,9.31238,8.45187,9.02063,448160,0
+CYCU.US,D,20250819,000000,8.83792,8.83792,8.10413,8.39882,269252,0
+CYCU.US,D,20250820,000000,8.48723,8.48723,7.98919,8.16896,539584,0
+CYCU.US,D,20250821,000000,8.54617,8.72004,7.14342,7.64145,1618424,0
+CYCU.US,D,20250822,000000,11.3134,12.0147,9.16798,9.37132,11722752,0
+CYCU.US,D,20250825,000000,8.53143,8.92338,8.10413,8.23084,953442,0
+CYCU.US,D,20250826,000000,8.17191,8.49902,8.11886,8.29568,414969,0
+CYCU.US,D,20250827,000000,8.16012,8.25153,7.97741,8.10413,222597,0
+CYCU.US,D,20250828,000000,8.19253,8.39587,7.36739,7.58546,477429,0
+CYCU.US,D,20250829,000000,6.18861,6.53929,5.45187,5.89686,713399,0
+CYCU.US,D,20250902,000000,6.85167,7.72397,6.35069,7.12279,4593488,0
+CYCU.US,D,20250903,000000,6.69548,6.80747,6.10314,6.13261,564241,0
+CYCU.US,D,20250904,000000,5.7112,6.12672,5.59921,5.68762,234881,0
+CYCU.US,D,20250905,000000,5.89391,5.89391,5.2721,5.31041,234742,0
+CYCU.US,D,20250908,000000,5.28684,5.48723,4.95088,5.38409,246173,0
+CYCU.US,D,20250909,000000,5.43418,6.33301,5.24558,6.11493,319266,0
+CYCU.US,D,20250910,000000,5.89391,6.25639,5.74656,5.84086,222324,0
+CYCU.US,D,20250911,000000,5.79961,6.2446,5.64047,6.15619,165639,0
+CYCU.US,D,20250912,000000,6.23281,6.47446,5.8556,5.86739,162049,0
+CYCU.US,D,20250915,000000,5.89391,6.25933,5.86444,6.07662,111706,0
+CYCU.US,D,20250916,000000,6.04126,6.04126,5.74656,5.9558,139665,0
+CYCU.US,D,20250917,000000,5.99705,6.03242,5.67583,5.80255,105004,0
+CYCU.US,D,20250918,000000,6.30648,7.40422,5.81434,7.14047,482358,0
+CYCU.US,D,20250919,000000,7.8831,7.8831,6.1002,6.30648,538956,0
+CYCU.US,D,20250922,000000,6.37426,7.24067,6.10314,7.14047,323809,0
+CYCU.US,D,20250923,000000,6.778,8.28684,6.778,7.80943,642248,0
+CYCU.US,D,20250924,000000,9.30943,10.5737,7.82417,8.49902,2162508,0
+CYCU.US,D,20250925,000000,9.72495,15.8752,8.55206,14.3163,7427675,0
+CYCU.US,D,20250926,000000,13.2613,13.7829,9.49509,9.92829,1360961,0
+CYCU.US,D,20250929,000000,8.4224,15.4509,8.10707,13.8035,3162487,0
+CYCU.US,D,20250930,000000,12.7515,13.4499,10.4057,11.6139,786605,0
+CYCU.US,D,20251001,000000,12.6719,12.9371,10.9332,11.4784,590848,0
+CYCU.US,D,20251002,000000,11.4931,11.5255,9.8222,10.3379,617776,0
+CYCU.US,D,20251003,000000,10.3114,10.3143,8.98821,9.32122,467438,0
+CYCU.US,D,20251006,000000,9.50393,10.1257,8.87033,8.8998,347798,0
+CYCU.US,D,20251007,000000,8.97053,8.97348,7.80943,7.93615,438937,0
+CYCU.US,D,20251008,000000,8.62868,9.72495,8.10413,9.67485,656793,0
+CYCU.US,D,20251009,000000,10.0196,10.0196,8.33399,8.70825,410868,0
+CYCU.US,D,20251010,000000,8.54617,8.54617,7.39686,7.3998,305856,0
+CYCU.US,D,20251013,000000,7.36739,7.4499,6.78389,7.2613,264675,0
+CYCU.US,D,20251014,000000,7.36739,8.45481,6.92534,8.23969,326033,0
+CYCU.US,D,20251015,000000,8.48723,8.48723,7.39686,7.6945,234933,0
+CYCU.US,D,20251016,000000,9.72495,11.0275,6.92534,7.08743,3052102,0
+CYCU.US,D,20251017,000000,7.48821,9.07957,7.22004,8.28094,742600,0
+CYCU.US,D,20251020,000000,7.71513,7.8389,7.36739,7.40275,646666,0
+CYCU.US,D,20251021,000000,5.35167,5.72888,4.71513,4.99804,895595,0
+CYCU.US,D,20251022,000000,5.63458,5.7112,4.83595,5.16601,416422,0
+CYCU.US,D,20251023,000000,5.1277,5.43124,4.71513,4.87426,308526,0
+CYCU.US,D,20251024,000000,4.72102,5.00982,4.62672,4.71513,371327,0
+CYCU.US,D,20251027,000000,4.42043,4.45039,3.73281,3.8998,550940,0
+CYCU.US,D,20251028,000000,3.88016,4.17485,3.75246,3.79175,369773,0
+CYCU.US,D,20251029,000000,3.73281,4.96061,3.24165,4.15521,2811789,0
+CYCU.US,D,20251030,000000,3.81139,3.95904,3.35953,3.44794,318247,0
+CYCU.US,D,20251031,000000,3.389,3.54126,3.30059,3.35953,194075,0
+CYCU.US,D,20251103,000000,3.27112,3.28114,2.85363,2.97642,247389,0
+CYCU.US,D,20251104,000000,2.90766,2.95678,2.74067,2.74067,150023,0
+CYCU.US,D,20251105,000000,3.17289,3.19244,2.42633,2.47544,4269921,0
+CYCU.US,D,20251106,000000,2.38703,2.49509,2.26916,2.35756,280925,0
+CYCU.US,D,20251107,000000,2.26916,2.4558,2.11198,2.35756,257512,0
+CYCU.US,D,20251110,000000,2.56385,2.72102,2.4558,2.59332,731447,0
+CYCU.US,D,20251111,000000,3.14342,3.53635,2.97642,3.31041,24179486,0
+CYCU.US,D,20251112,000000,3.03536,3.18271,2.95678,3.1336,797340,0
+CYCU.US,D,20251113,000000,3.05501,4.8723,3.04519,4.10609,11494544,0
+CYCU.US,D,20251114,000000,4.0275,7.00393,4.0275,6.20825,34716788,0
+CYCU.US,D,20251117,000000,5.35363,5.478,4.17485,4.43026,1607153,0
+CYCU.US,D,20251118,000000,4.23379,4.46955,3.81139,4.10609,573276,0
+CYCU.US,D,20251119,000000,4.08644,4.99018,4.08644,4.3222,664425,0
+CYCU.US,D,20251120,000000,4.3222,4.99538,4.3222,4.37132,509570,0
+CYCU.US,D,20251121,000000,4.47937,4.66601,4.12574,4.37132,216179,0
+CYCU.US,D,20251124,000000,4.34185,4.52849,3.94892,3.97839,228706,0
+CYCU.US,D,20251125,000000,3.96857,3.96857,3.43821,3.44794,162468,0
+CYCU.US,D,20251126,000000,3.53635,3.91935,3.53635,3.79666,102440,0
+CYCU.US,D,20251128,000000,3.80157,3.80157,3.63458,3.6444,93570.4,0
+CYCU.US,D,20251201,000000,3.73281,3.73281,3.41847,3.41847,81838,0
+CYCU.US,D,20251202,000000,3.41847,3.41847,3.0943,3.19253,154490,0
+CYCU.US,D,20251203,000000,3.23183,3.92927,3.18261,3.69352,256397,0
+CYCU.US,D,20251204,000000,3.71316,3.76228,3.46906,3.55599,118511,0
+CYCU.US,D,20251205,000000,3.59528,4.38114,3.59528,4.07662,400108,0
+CYCU.US,D,20251208,000000,4.11591,4.11591,3.73281,3.91945,107411,0
+CYCU.US,D,20251209,000000,3.92927,4.3222,3.8502,4.27308,157681,0
+CYCU.US,D,20251210,000000,4.22397,4.22397,3.92927,4.14538,152419,0
+CYCU.US,D,20251211,000000,4.10609,4.10609,3.48723,3.49705,217099,0
+CYCU.US,D,20251212,000000,3.55599,3.66405,3.41847,3.41847,95741.8,0
+CYCU.US,D,20251215,000000,3.41,3.5,3.32,3.35,57789,0
+CYCU.US,D,20251216,000000,3.27,3.5,3,3.13,129036,0
+CYCU.US,D,20251217,000000,3.17,3.2704,3,3,98669,0
+CYCU.US,D,20251218,000000,2.99,3.01,2.8,2.91,124113,0
+CYCU.US,D,20251219,000000,2.94,3.05,2.81,3,115486,0
+CYCU.US,D,20251222,000000,2.99,3.05,2.82,2.9,132934,0
+CYCU.US,D,20251223,000000,2.87,3.2546,2.87,3.06,343888,0
+CYCU.US,D,20251224,000000,3.07,3.0799,2.7,2.88,175938,0
+CYCU.US,D,20251226,000000,2.92,2.92,2.73,2.8,84350,0
+CYCU.US,D,20251229,000000,2.85,3.06,2.57,2.66,122290,0
+CYCU.US,D,20251230,000000,2.65,2.85,2.56,2.82,146448,0
+CYCU.US,D,20251231,000000,2.9,3,2.65,2.76,115822,0
+CYCU.US,D,20260102,000000,2.75,2.98,2.75,2.94,104509,0
+CYCU.US,D,20260105,000000,3,3.02,2.8,2.9,228509,0
+CYCU.US,D,20260106,000000,2.99,3.1,2.945,3.1,127618,0
+CYCU.US,D,20260107,000000,3,3.0499,2.92,2.92,80382,0
+CYCU.US,D,20260108,000000,2.9,3,2.85,2.86,73585,0
+CYCU.US,D,20260109,000000,2.92,2.96,2.82,2.88,76742,0
+CYCU.US,D,20260112,000000,2.78,2.86,2.68,2.85,84501,0
+CYCU.US,D,20260113,000000,2.79,2.83,2.38,2.53,185390,0
+CYCU.US,D,20260114,000000,2.46,2.758,2.4223,2.6,164200,0
+CYCU.US,D,20260115,000000,2.67,2.8,2.55,2.69,152545,0
+CYCU.US,D,20260116,000000,2.77,2.79,2.619,2.72,64941,0
+CYCU.US,D,20260120,000000,2.7,2.9099,2.51,2.6,243396,0
+CYCU.US,D,20260121,000000,2.62,2.65,2.31,2.57,212895,0
+CYCU.US,D,20260122,000000,2.62,2.64,2.29,2.55,382708,0
+CYCU.US,D,20260123,000000,2.53,2.57,2.4003,2.46,127637,0
+CYCU.US,D,20260126,000000,2.46,2.65,2.37,2.43,259343,0
+CYCU.US,D,20260127,000000,2.4,2.49,2.33,2.4,97270,0
+CYCU.US,D,20260128,000000,2.44,2.44,2.3,2.32,79447,0
+CYCU.US,D,20260129,000000,2.39,2.4,2.21,2.32,106816,0
+CYCU.US,D,20260130,000000,2.32,2.32,2.18,2.2,47814,0
+CYCU.US,D,20260202,000000,2.2,2.2146,2,2.05,194279,0
+CYCU.US,D,20260203,000000,2.1,2.3,1.95,2.03,372080,0
+CYCU.US,D,20260204,000000,1.97,2.0196,1.7614,1.85,121880,0
+CYCU.US,D,20260205,000000,1.86,1.99,1.62,1.71,188361,0
+CYCU.US,D,20260206,000000,1.71,2,1.69,1.97,132613,0
+CYCU.US,D,20260209,000000,1.97,2,1.89,1.94,84445,0
+CYCU.US,D,20260210,000000,1.98,2.18,1.92,1.94,428303,0
+CYCU.US,D,20260211,000000,1.94,2.01,1.8,1.86,236176,0
+CYCU.US,D,20260212,000000,1.84,1.91,1.71,1.81,68713,0
+CYCU.US,D,20260213,000000,1.79,1.85,1.65,1.69,96037,0
+CYCU.US,D,20260217,000000,1.7,1.7999,1.65,1.72,48372,0
+CYCU.US,D,20260218,000000,1.7,1.79,1.675,1.76,50992,0
diff --git a/daily/us/nasdaq stocks/1/daicw.us.txt b/daily/us/nasdaq stocks/1/daicw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f89985cdc5582fd89b85dbffad6b4a8b8a517e6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/daicw.us.txt	
@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAICW.US,D,20250623,000000,0.1,0.21,0.1,0.145,1425604,0
+DAICW.US,D,20250624,000000,0.15,0.2,0.14,0.154,533695,0
+DAICW.US,D,20250625,000000,0.1401,0.1508,0.1201,0.126,268173,0
+DAICW.US,D,20250626,000000,0.1275,0.1499,0.1,0.109999,257044,0
+DAICW.US,D,20250627,000000,0.1096,0.1096,0.0773,0.085001,48932,0
+DAICW.US,D,20250630,000000,0.085,0.085,0.0607,0.079,125421,0
+DAICW.US,D,20250701,000000,0.0651,0.077621,0.06,0.065,100978,0
+DAICW.US,D,20250702,000000,0.0999,0.1569,0.085,0.09,1861618,0
+DAICW.US,D,20250703,000000,0.0895,0.1132,0.075,0.078749,92173,0
+DAICW.US,D,20250707,000000,0.0814,0.105629,0.0814,0.0905,72722,0
+DAICW.US,D,20250708,000000,0.0905,0.102994,0.0905,0.0973,94749,0
+DAICW.US,D,20250709,000000,0.11,0.13,0.1,0.1005,126850,0
+DAICW.US,D,20250710,000000,0.12,0.1899,0.11,0.15,1279060,0
+DAICW.US,D,20250711,000000,0.1668,0.1668,0.1104,0.14,86382,0
+DAICW.US,D,20250714,000000,0.13,0.175,0.13,0.1423,77942,0
+DAICW.US,D,20250715,000000,0.155,0.165,0.14,0.1415,131177,0
+DAICW.US,D,20250716,000000,0.17,0.1741,0.1451,0.1482,131682,0
+DAICW.US,D,20250717,000000,0.1599,0.16,0.1487,0.153,62922,0
+DAICW.US,D,20250718,000000,0.1585,0.1602,0.145,0.1451,163603,0
+DAICW.US,D,20250721,000000,0.15,0.1749,0.144,0.144,134650,0
+DAICW.US,D,20250722,000000,0.1798,0.1798,0.144,0.1441,137267,0
+DAICW.US,D,20250723,000000,0.1499,0.15,0.146,0.1499,33201,0
+DAICW.US,D,20250724,000000,0.16,0.1649,0.148,0.15,97173,0
+DAICW.US,D,20250725,000000,0.1646,0.175,0.1499,0.175,131585,0
+DAICW.US,D,20250728,000000,0.18,0.18,0.1599,0.16,87397,0
+DAICW.US,D,20250729,000000,0.19,0.19,0.15715,0.1574,77127,0
+DAICW.US,D,20250730,000000,0.15,0.155,0.149,0.1499,119147,0
+DAICW.US,D,20250731,000000,0.157,0.1575,0.145,0.145,109970,0
+DAICW.US,D,20250801,000000,0.15,0.155,0.1451,0.15,61072,0
+DAICW.US,D,20250804,000000,0.1501,0.1501,0.1411,0.1486,163160,0
+DAICW.US,D,20250805,000000,0.157,0.19,0.1431,0.1431,154560,0
+DAICW.US,D,20250806,000000,0.168749,0.168749,0.15,0.1684,17844,0
+DAICW.US,D,20250807,000000,0.1699,0.17,0.1578,0.1699,7655,0
+DAICW.US,D,20250808,000000,0.17,0.1763,0.1565,0.1699,34124,0
+DAICW.US,D,20250811,000000,0.1565,0.1874,0.1565,0.1774,79800,0
+DAICW.US,D,20250812,000000,0.17,0.1844,0.17,0.1788,31596,0
+DAICW.US,D,20250813,000000,0.18,0.1875,0.1599,0.17,61580,0
+DAICW.US,D,20250814,000000,0.1899,0.1899,0.17,0.1799,18877,0
+DAICW.US,D,20250815,000000,0.1823,0.1823,0.178,0.179,10275,0
+DAICW.US,D,20250818,000000,0.171,0.1799,0.17,0.172,48579,0
+DAICW.US,D,20250819,000000,0.172,0.1725,0.1699,0.1725,72388,0
+DAICW.US,D,20250820,000000,0.18,0.18,0.17,0.1776,8925,0
+DAICW.US,D,20250821,000000,0.17,0.1799,0.16,0.165,19043,0
+DAICW.US,D,20250822,000000,0.168,0.177,0.168,0.177,4558,0
+DAICW.US,D,20250825,000000,0.18,0.19,0.17,0.1701,109368,0
+DAICW.US,D,20250826,000000,0.1807,0.1807,0.165,0.1674,42333,0
+DAICW.US,D,20250827,000000,0.18,0.18,0.175,0.18,4340,0
+DAICW.US,D,20250828,000000,0.187399,0.187399,0.175,0.175,3490,0
+DAICW.US,D,20250829,000000,0.175101,0.175101,0.175101,0.175101,100,0
+DAICW.US,D,20250902,000000,0.18,0.1853,0.175,0.1853,3209,0
+DAICW.US,D,20250903,000000,0.175,0.175,0.175,0.175,134,0
+DAICW.US,D,20250904,000000,0.175,0.1774,0.165,0.1699,57116,0
+DAICW.US,D,20250905,000000,0.17,0.17,0.168,0.168,7757,0
+DAICW.US,D,20250908,000000,0.1755,0.18,0.16,0.174,21222,0
+DAICW.US,D,20250909,000000,0.175,0.1774,0.165,0.1655,16801,0
+DAICW.US,D,20250910,000000,0.168,0.168,0.1674,0.1674,13310,0
+DAICW.US,D,20250911,000000,0.1691,0.1691,0.166,0.166,7650,0
+DAICW.US,D,20250912,000000,0.1601,0.175,0.16,0.1657,14883,0
+DAICW.US,D,20250915,000000,0.16,0.1649,0.15,0.15,71314,0
+DAICW.US,D,20250916,000000,0.1698,0.1698,0.1698,0.1698,235,0
+DAICW.US,D,20250917,000000,0.16745,0.1699,0.1635,0.16495,2577,0
+DAICW.US,D,20250918,000000,0.1649,0.1697,0.16,0.1611,11675,0
+DAICW.US,D,20250919,000000,0.1588,0.169,0.15,0.169,6651,0
+DAICW.US,D,20250922,000000,0.18,0.18,0.1695,0.1696,10763,0
+DAICW.US,D,20250923,000000,0.1697,0.1774,0.161463,0.161463,13232,0
+DAICW.US,D,20250924,000000,0.1665,0.1665,0.1665,0.1665,5000,0
+DAICW.US,D,20250925,000000,0.1645,0.1645,0.13,0.1599,259962,0
+DAICW.US,D,20250926,000000,0.1596,0.16,0.15,0.152499,17620,0
+DAICW.US,D,20250929,000000,0.1575,0.1599,0.135,0.1548,58471,0
+DAICW.US,D,20250930,000000,0.1519,0.1527,0.1515,0.1525,9293,0
+DAICW.US,D,20251001,000000,0.1516,0.1539,0.14,0.1539,24532,0
+DAICW.US,D,20251002,000000,0.1575,0.16,0.1565,0.1565,11423,0
+DAICW.US,D,20251003,000000,0.146,0.16,0.1389,0.16,13546,0
+DAICW.US,D,20251006,000000,0.155,0.16,0.15,0.1599,18291,0
+DAICW.US,D,20251007,000000,0.151891,0.157,0.151891,0.154,726,0
+DAICW.US,D,20251008,000000,0.154,0.1599,0.15,0.1599,62719,0
+DAICW.US,D,20251009,000000,0.1597,0.16,0.15,0.1598,45038,0
+DAICW.US,D,20251010,000000,0.154,0.16,0.135001,0.135001,21594,0
+DAICW.US,D,20251013,000000,0.146,0.149,0.144,0.148999,4090,0
+DAICW.US,D,20251014,000000,0.145,0.1488,0.135,0.1377,12521,0
+DAICW.US,D,20251015,000000,0.1377,0.1425,0.1377,0.1425,9385,0
+DAICW.US,D,20251016,000000,0.1424,0.15,0.14,0.148,23481,0
+DAICW.US,D,20251017,000000,0.148,0.1698,0.14,0.140901,44575,0
+DAICW.US,D,20251020,000000,0.1478,0.1515,0.1474,0.1515,13795,0
+DAICW.US,D,20251021,000000,0.1402,0.16,0.1402,0.16,33092,0
+DAICW.US,D,20251022,000000,0.158,0.16,0.158,0.16,32361,0
+DAICW.US,D,20251023,000000,0.14,0.1401,0.14,0.1401,200,0
+DAICW.US,D,20251024,000000,0.145,0.15,0.145,0.1499,5700,0
+DAICW.US,D,20251027,000000,0.1499,0.1499,0.1499,0.1499,617,0
+DAICW.US,D,20251028,000000,0.15,0.15,0.14,0.14,22420,0
+DAICW.US,D,20251029,000000,0.1414,0.1414,0.1413,0.1413,363,0
+DAICW.US,D,20251030,000000,0.1498,0.1498,0.1498,0.1498,1664,0
+DAICW.US,D,20251031,000000,0.15,0.15,0.15,0.15,17077,0
+DAICW.US,D,20251103,000000,0.1663,0.1713,0.1625,0.1625,36743,0
+DAICW.US,D,20251104,000000,0.1625,0.1625,0.142,0.142,19066,0
+DAICW.US,D,20251105,000000,0.1524,0.1638,0.1524,0.1638,5702,0
+DAICW.US,D,20251106,000000,0.1548,0.1548,0.1525,0.1526,2700,0
+DAICW.US,D,20251107,000000,0.1525,0.155,0.1402,0.1515,7214,0
+DAICW.US,D,20251110,000000,0.168,0.17,0.1478,0.1478,32694,0
+DAICW.US,D,20251111,000000,0.1525,0.1526,0.15,0.1525,11656,0
+DAICW.US,D,20251112,000000,0.1575,0.16,0.1575,0.1599,19983,0
+DAICW.US,D,20251113,000000,0.15065,0.167401,0.15065,0.16,15435,0
+DAICW.US,D,20251114,000000,0.1875,0.19,0.165,0.165,12162,0
+DAICW.US,D,20251117,000000,0.1651,0.1651,0.1648,0.1648,18018,0
+DAICW.US,D,20251118,000000,0.1413,0.15,0.1413,0.1413,30655,0
+DAICW.US,D,20251119,000000,0.142,0.142,0.1377,0.1414,10223,0
+DAICW.US,D,20251120,000000,0.1377,0.1377,0.1377,0.1377,4344,0
+DAICW.US,D,20251121,000000,0.14,0.14,0.1375,0.1375,8192,0
+DAICW.US,D,20251124,000000,0.1371,0.1675,0.137,0.1663,176813,0
+DAICW.US,D,20251128,000000,0.17,0.1775,0.17,0.1775,1913,0
+DAICW.US,D,20251201,000000,0.1675,0.1675,0.137,0.1371,53503,0
+DAICW.US,D,20251202,000000,0.15,0.165,0.15,0.15,12756,0
+DAICW.US,D,20251204,000000,0.1491,0.15,0.1491,0.15,5031,0
+DAICW.US,D,20251205,000000,0.155,0.155,0.15,0.15,5216,0
+DAICW.US,D,20251208,000000,0.155,0.155,0.15,0.15,7754,0
+DAICW.US,D,20251209,000000,0.149,0.149,0.149,0.149,115,0
+DAICW.US,D,20251210,000000,0.137,0.14,0.137,0.1391,9550,0
+DAICW.US,D,20251211,000000,0.14,0.14,0.139501,0.14,1874,0
+DAICW.US,D,20251212,000000,0.1571,0.1609,0.155,0.155,1607,0
+DAICW.US,D,20251216,000000,0.155,0.155,0.155,0.155,2100,0
+DAICW.US,D,20251217,000000,0.15,0.1666,0.15,0.165,2660,0
+DAICW.US,D,20251218,000000,0.1528,0.155,0.15,0.15,23013,0
+DAICW.US,D,20251219,000000,0.15,0.15,0.14,0.14,23362,0
+DAICW.US,D,20251222,000000,0.151,0.151,0.140101,0.145,1230,0
+DAICW.US,D,20251223,000000,0.14,0.14,0.137,0.137,27848,0
+DAICW.US,D,20251226,000000,0.14,0.14,0.11,0.116,71971,0
+DAICW.US,D,20251229,000000,0.115,0.12,0.1005,0.104,132560,0
+DAICW.US,D,20251230,000000,0.1005,0.1099,0.0849,0.0931,181522,0
+DAICW.US,D,20251231,000000,0.09,0.0945,0.0801,0.0801,7270,0
+DAICW.US,D,20260102,000000,0.08,0.095,0.08,0.085067,21488,0
+DAICW.US,D,20260105,000000,0.082501,0.082501,0.045,0.0647,23896,0
+DAICW.US,D,20260106,000000,0.085,0.0895,0.0648,0.0648,22673,0
+DAICW.US,D,20260107,000000,0.0558,0.08,0.0558,0.0799,2400,0
+DAICW.US,D,20260108,000000,0.07,0.0899,0.060051,0.0728,18727,0
+DAICW.US,D,20260109,000000,0.0797,0.0897,0.04,0.0519,12767,0
+DAICW.US,D,20260112,000000,0.08,0.089,0.044,0.064,2935,0
+DAICW.US,D,20260113,000000,0.064,0.0641,0.064,0.0641,323,0
+DAICW.US,D,20260114,000000,0.064,0.064,0.064,0.064,6282,0
+DAICW.US,D,20260115,000000,0.07,0.0852,0.07,0.0852,2952,0
+DAICW.US,D,20260116,000000,0.0711,0.079657,0.064,0.0641,13483,0
+DAICW.US,D,20260120,000000,0.079,0.089,0.054049,0.0547,39941,0
+DAICW.US,D,20260121,000000,0.0567,0.06,0.0406,0.0406,17546,0
+DAICW.US,D,20260122,000000,0.0663,0.0663,0.0351,0.0375,57620,0
+DAICW.US,D,20260123,000000,0.0639,0.0645,0.0375,0.04,32340,0
+DAICW.US,D,20260126,000000,0.0439,0.0439,0.0375,0.04,26519,0
+DAICW.US,D,20260127,000000,0.04,0.04,0.0352,0.0375,11176,0
+DAICW.US,D,20260128,000000,0.0352,0.0537,0.0352,0.0537,4220,0
+DAICW.US,D,20260129,000000,0.0595,0.0644,0.0361,0.0644,44234,0
+DAICW.US,D,20260130,000000,0.0618,0.064,0.0352,0.064,3260,0
+DAICW.US,D,20260202,000000,0.0371,0.0637,0.0351,0.0637,1202,0
+DAICW.US,D,20260203,000000,0.0351,0.0635,0.0351,0.0633,1444,0
+DAICW.US,D,20260204,000000,0.0635,0.0643,0.0351,0.0628,10025,0
+DAICW.US,D,20260205,000000,0.065,0.065,0.0355,0.0476,9685,0
+DAICW.US,D,20260206,000000,0.0479,0.0479,0.0361,0.0479,4016,0
+DAICW.US,D,20260209,000000,0.0361,0.0361,0.015,0.0338,57429,0
+DAICW.US,D,20260210,000000,0.0344,0.0359,0.0202,0.0202,41694,0
+DAICW.US,D,20260211,000000,0.0382,0.0382,0.0245,0.0245,38411,0
+DAICW.US,D,20260212,000000,0.04,0.04,0.0319,0.0319,5516,0
+DAICW.US,D,20260213,000000,0.0382,0.0382,0.03,0.03,301,0
+DAICW.US,D,20260217,000000,0.0382,0.04,0.0382,0.04,3373,0
+DAICW.US,D,20260218,000000,0.04,0.04,0.031,0.0399,9829,0
diff --git a/daily/us/nasdaq stocks/1/dbvt.us.txt b/daily/us/nasdaq stocks/1/dbvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0eb46e40619a6280c00197a82fdd10f8f06b6e93
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dbvt.us.txt	
@@ -0,0 +1,2848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBVT.US,D,20141022,000000,232,240,222,229,123972.2,0
+DBVT.US,D,20141023,000000,236.8,285,232.25,285,17509.5,0
+DBVT.US,D,20141024,000000,255.3,270,247.1,270,17799.3,0
+DBVT.US,D,20141027,000000,250.5,267.7,250,265.1,25274.1,0
+DBVT.US,D,20141028,000000,248.5,257.9,248.2,255,19936,0
+DBVT.US,D,20141029,000000,247.7,253.7,245.3,249.9,32081.1,0
+DBVT.US,D,20141030,000000,247.5,253.6,246.4,250.5,7863.4,0
+DBVT.US,D,20141031,000000,241.9,254.6,240.1,252.6,23372.1,0
+DBVT.US,D,20141103,000000,256.3,256.3,249.6,252.8,10055,0
+DBVT.US,D,20141104,000000,247.4,251.9,246.7,250,7172.1,0
+DBVT.US,D,20141105,000000,249.9,251.8,248.5,251.8,13165.3,0
+DBVT.US,D,20141106,000000,249.2,249.7,241,243.1,3822.3,0
+DBVT.US,D,20141107,000000,243.9,243.9,232,237.4,3749.2,0
+DBVT.US,D,20141110,000000,237.3,249.1,232.9,237.1,3563.2,0
+DBVT.US,D,20141111,000000,239.6,243.7,236.6,242.5,3482.6,0
+DBVT.US,D,20141112,000000,237.6,240.7,234,235.3,8613.9,0
+DBVT.US,D,20141113,000000,238,253.4,238,247.5,5837.7,0
+DBVT.US,D,20141114,000000,245.7,245.7,238.9,241.7,1562.7,0
+DBVT.US,D,20141117,000000,240.5,247.4,240.2,245.4,4483.1,0
+DBVT.US,D,20141118,000000,245,249.9,244.9,249.9,2565.9,0
+DBVT.US,D,20141119,000000,253.9,254.9,247,253.8,5830.6,0
+DBVT.US,D,20141120,000000,251,256,248.8,255.8,2169.7,0
+DBVT.US,D,20141121,000000,251.4,259.8,251.4,254.3,9823.8,0
+DBVT.US,D,20141124,000000,251.9,258,250.7,256,2428.8,0
+DBVT.US,D,20141125,000000,255.5,256.7,251.6,255.1,5291.7,0
+DBVT.US,D,20141126,000000,252.9,255.5,249.7,255.5,3277,0
+DBVT.US,D,20141128,000000,253.3,257.8,251.7,255.7,1964.6,0
+DBVT.US,D,20141201,000000,255.1,256.7,252.07,254.2,8000,0
+DBVT.US,D,20141202,000000,254.8,270.4,254.2,264.7,6520.2,0
+DBVT.US,D,20141203,000000,265,267.3,261.2,261.6,3769.5,0
+DBVT.US,D,20141204,000000,262.4,264.4,259.1,260.9,1946.7,0
+DBVT.US,D,20141205,000000,260.9,261,255.8,259.9,3992.8,0
+DBVT.US,D,20141208,000000,260,269.4,259.4,266,3821.7,0
+DBVT.US,D,20141209,000000,257.8,261.9,251.6,261.8,12852,0
+DBVT.US,D,20141210,000000,260.4,263.5,258.35,259.9,7773.1,0
+DBVT.US,D,20141211,000000,255,272,254.8,267.5,8169.8,0
+DBVT.US,D,20141212,000000,262.8,275.9,260.81,270.2,8697.6,0
+DBVT.US,D,20141215,000000,267.5,271.9,260.3,263.4,11760.4,0
+DBVT.US,D,20141216,000000,260.9,260.9,255.2,259.1,9205,0
+DBVT.US,D,20141217,000000,263.9,265.7,261.4,263.1,3463.9,0
+DBVT.US,D,20141218,000000,259,264.7,259,264.4,3756.6,0
+DBVT.US,D,20141219,000000,268.8,272.7,264,271.8,4450.2,0
+DBVT.US,D,20141222,000000,274.3,274.4,267.7,270.4,4098.5,0
+DBVT.US,D,20141223,000000,274.4,274.4,261.3,261.5,6586,0
+DBVT.US,D,20141224,000000,266,268.7,264.5,268.1,2799.8,0
+DBVT.US,D,20141226,000000,268.6,271.6,267.2,271.1,3565.8,0
+DBVT.US,D,20141229,000000,267.5,269.5,265.9,265.9,4435.5,0
+DBVT.US,D,20141230,000000,264.9,269.7,263.69,268.1,2397.4,0
+DBVT.US,D,20141231,000000,269.9,273,266.2,271.2,4857.2,0
+DBVT.US,D,20150102,000000,271.3,284,271.3,282,9433,0
+DBVT.US,D,20150105,000000,276.8,278.9,274,275.1,1859.4,0
+DBVT.US,D,20150106,000000,268.7,272,266.7,267.7,2493.4,0
+DBVT.US,D,20150107,000000,264.3,269,256,266.5,3596.5,0
+DBVT.US,D,20150108,000000,266.1,272.5,266,271.1,3243.9,0
+DBVT.US,D,20150109,000000,267.3,271.3,266.9,271.2,1240.6,0
+DBVT.US,D,20150112,000000,274.3,274.3,267.4,268.7,6769.7,0
+DBVT.US,D,20150113,000000,267.3,272.2,267.3,268.6,1763.8,0
+DBVT.US,D,20150114,000000,268.9,275.1,266.2,274.5,5162.9,0
+DBVT.US,D,20150115,000000,268.8,270.5,267,268.8,2104.1,0
+DBVT.US,D,20150116,000000,264.7,270.7,263.71,268.1,13720.4,0
+DBVT.US,D,20150120,000000,263.6,263.8,257.4,257.6,7912.9,0
+DBVT.US,D,20150121,000000,251.5,263,248.9,255.5,12483.1,0
+DBVT.US,D,20150122,000000,251.4,262.2,251.2,257,15884.2,0
+DBVT.US,D,20150123,000000,252.4,254.9,251.4,254.3,6046.8,0
+DBVT.US,D,20150126,000000,253.5,257.4,252.5,254.4,1275.7,0
+DBVT.US,D,20150127,000000,254.5,259.4,254.5,259.4,2881.5,0
+DBVT.US,D,20150128,000000,257.2,262.1,254.6,254.9,15553.3,0
+DBVT.US,D,20150129,000000,246.45,251.15,243.75,249,8468.2,0
+DBVT.US,D,20150130,000000,241.3,246.7,240,242.9,6832.9,0
+DBVT.US,D,20150202,000000,234.6,260,231.6,236.1,23392.2,0
+DBVT.US,D,20150203,000000,231.3,236,229.1,232.6,29939.3,0
+DBVT.US,D,20150204,000000,229.8,233.2,228.8,230.1,7345,0
+DBVT.US,D,20150205,000000,227.8,228.5,223.88,227.7,11052.9,0
+DBVT.US,D,20150206,000000,221.9,223.5,215,218.6,30385.6,0
+DBVT.US,D,20150209,000000,219.4,228.2,217.6,226.9,6603.8,0
+DBVT.US,D,20150210,000000,225.3,231.8,225.3,229.3,10079.2,0
+DBVT.US,D,20150211,000000,223.8,226.8,222.3,223.7,3313.7,0
+DBVT.US,D,20150212,000000,223.8,226.8,222.4,226.8,2768.4,0
+DBVT.US,D,20150213,000000,218.5,224.1,218.1,221.5,7282.4,0
+DBVT.US,D,20150217,000000,229.2,232.1,227.9,230.3,2945.7,0
+DBVT.US,D,20150218,000000,227.3,232.5,226.5,232.5,4521,0
+DBVT.US,D,20150219,000000,227.3,232.5,227.3,232.5,4674.7,0
+DBVT.US,D,20150220,000000,229.3,234.4,227.8,233.4,7496.1,0
+DBVT.US,D,20150223,000000,231.4,239.6,230.5,236.2,25117.8,0
+DBVT.US,D,20150224,000000,236.3,237.1,230.2,233.2,31122,0
+DBVT.US,D,20150225,000000,225.6,228.05,222.4,224.5,22233,0
+DBVT.US,D,20150226,000000,223.2,223.2,217.9,220.5,18572.4,0
+DBVT.US,D,20150227,000000,218.9,221.1,215.8,216.7,18085.7,0
+DBVT.US,D,20150302,000000,219.7,221.1,212.2,218.5,19430,0
+DBVT.US,D,20150303,000000,217,217,211.7,214.2,9920,0
+DBVT.US,D,20150304,000000,214.4,215.1,210.5,211.6,2490,0
+DBVT.US,D,20150305,000000,211.7,214.7,211.2,211.9,3950,0
+DBVT.US,D,20150306,000000,210.6,212.4,207.4,208.4,14190,0
+DBVT.US,D,20150309,000000,209.6,212.7,209.5,212.3,17850,0
+DBVT.US,D,20150310,000000,210.6,214,208.8,208.8,13750,0
+DBVT.US,D,20150311,000000,207.5,211.5,206.5,208,40860,0
+DBVT.US,D,20150312,000000,208.1,209.6,205.9,206.6,10300,0
+DBVT.US,D,20150313,000000,205.3,207.3,202.6,206.2,50440,0
+DBVT.US,D,20150316,000000,210,212.7,207.1,212.5,18860,0
+DBVT.US,D,20150317,000000,210.7,214.3,210.5,212.5,24680,0
+DBVT.US,D,20150318,000000,217.8,228.1,217.3,227.7,93830,0
+DBVT.US,D,20150319,000000,221.7,226.7,220.7,225.9,20440,0
+DBVT.US,D,20150320,000000,228.6,240.7,227.8,238.2,22570,0
+DBVT.US,D,20150323,000000,235.4,237.8,230.5,236.3,16570,0
+DBVT.US,D,20150324,000000,235.1,236.2,230.5,234.2,33030,0
+DBVT.US,D,20150325,000000,234,237.9,231.5,237.2,42450,0
+DBVT.US,D,20150326,000000,215.2,234.4,214.8,233.1,28240,0
+DBVT.US,D,20150327,000000,232.1,235.8,226,231.2,14380,0
+DBVT.US,D,20150330,000000,228.6,235.6,227.9,232.4,6880,0
+DBVT.US,D,20150331,000000,229,234.6,227.4,233.6,14320,0
+DBVT.US,D,20150401,000000,232.5,234.7,230.2,233.3,18210,0
+DBVT.US,D,20150402,000000,232.5,249.1,232.2,246.9,27980,0
+DBVT.US,D,20150406,000000,246.8,251.5,243.3,244.7,5490,0
+DBVT.US,D,20150407,000000,240.4,244.77,239,243.4,10146.1,0
+DBVT.US,D,20150408,000000,243.9,260.4,243.8,260,54870,0
+DBVT.US,D,20150409,000000,268,279.9,264.02,274.4,32746.1,0
+DBVT.US,D,20150410,000000,266.8,272.5,263.5,265.8,17920,0
+DBVT.US,D,20150413,000000,260.1,260.3,251,253.2,114660,0
+DBVT.US,D,20150414,000000,252.6,259.6,252.6,254.2,11890,0
+DBVT.US,D,20150415,000000,255.5,257.2,253.1,254.5,8105.4,0
+DBVT.US,D,20150416,000000,255.9,257,253.5,254.7,3062,0
+DBVT.US,D,20150417,000000,254.9,254.9,248.1,250.2,3860,0
+DBVT.US,D,20150420,000000,252.4,255.4,248.73,253.5,6468.5,0
+DBVT.US,D,20150421,000000,255.1,258.4,255.1,256.7,10607.8,0
+DBVT.US,D,20150422,000000,257.8,259.3,256,256.6,4094.1,0
+DBVT.US,D,20150423,000000,255.1,259.5,255.1,258.8,2230,0
+DBVT.US,D,20150424,000000,260.3,263.4,257.8,262.9,4600,0
+DBVT.US,D,20150427,000000,261.5,263.1,255.7,256.1,2830,0
+DBVT.US,D,20150428,000000,256.5,260.4,256.3,258.2,4980,0
+DBVT.US,D,20150429,000000,259.1,262.8,257.2,260.2,15770,0
+DBVT.US,D,20150430,000000,259.5,259.6,249.5,250.6,6000,0
+DBVT.US,D,20150501,000000,254.3,254.8,251.1,252.6,2200,0
+DBVT.US,D,20150504,000000,269,272.9,266,272.2,14530,0
+DBVT.US,D,20150505,000000,270.8,271.1,262.6,262.8,8080,0
+DBVT.US,D,20150506,000000,260.7,260.7,254.7,255.4,11648.6,0
+DBVT.US,D,20150507,000000,255.7,255.7,251.6,253.8,2744.2,0
+DBVT.US,D,20150508,000000,253.5,256.7,251.4,252.1,3440,0
+DBVT.US,D,20150511,000000,250,253,250,252.1,3560,0
+DBVT.US,D,20150512,000000,252.7,256.2,250.9,255.9,4433.9,0
+DBVT.US,D,20150513,000000,259.3,260.6,255.6,257.2,3700,0
+DBVT.US,D,20150514,000000,256.8,256.8,251,255.2,2500,0
+DBVT.US,D,20150515,000000,256.3,257.9,253.1,255.2,3530.9,0
+DBVT.US,D,20150518,000000,252.8,254,251.24,253.2,3529.5,0
+DBVT.US,D,20150519,000000,250,254.4,250,254.3,3780,0
+DBVT.US,D,20150520,000000,253.6,256.6,252.8,256,1860,0
+DBVT.US,D,20150521,000000,253.3,253.5,249.4,250.9,54590,0
+DBVT.US,D,20150522,000000,249.1,252,246.3,246.6,9830,0
+DBVT.US,D,20150526,000000,249.1,249.1,237.5,237.6,3329.9,0
+DBVT.US,D,20150527,000000,238.5,238.5,236.4,237.5,3800,0
+DBVT.US,D,20150528,000000,239.7,240.4,235.6,238,5604.4,0
+DBVT.US,D,20150529,000000,237.6,238.7,234,235.4,2730,0
+DBVT.US,D,20150601,000000,237.8,237.8,230.5,230.6,3580,0
+DBVT.US,D,20150602,000000,233.8,238.2,232.5,237.8,2603.5,0
+DBVT.US,D,20150603,000000,238.8,243.9,237.1,239.2,9830,0
+DBVT.US,D,20150604,000000,247.7,256.2,242.1,245.3,23530,0
+DBVT.US,D,20150605,000000,245,245,236.8,237.5,4170,0
+DBVT.US,D,20150608,000000,245.4,264.4,244.2,261,20120,0
+DBVT.US,D,20150609,000000,265.6,272.4,260,270.5,18587.4,0
+DBVT.US,D,20150610,000000,269.3,277.1,268.2,277.1,22476.2,0
+DBVT.US,D,20150611,000000,271.3,277.1,266.5,276.7,9466.9,0
+DBVT.US,D,20150612,000000,266.1,274.8,265.2,272.7,25810,0
+DBVT.US,D,20150615,000000,267.9,274.5,264.5,272.4,22810,0
+DBVT.US,D,20150616,000000,264,274.4,262.4,271.2,25140,0
+DBVT.US,D,20150617,000000,266.2,276.2,266.2,272.2,21620,0
+DBVT.US,D,20150618,000000,268.3,279.6,268.3,274,8600,0
+DBVT.US,D,20150619,000000,264.2,269,262.7,265.1,33710,0
+DBVT.US,D,20150622,000000,269.1,276.8,269.1,274.9,12310,0
+DBVT.US,D,20150623,000000,272.5,276.5,272.5,274.8,13984.7,0
+DBVT.US,D,20150624,000000,274.8,282.4,274.8,280,18770,0
+DBVT.US,D,20150625,000000,279.9,285.4,279.3,281.7,7450,0
+DBVT.US,D,20150626,000000,280.3,297.3,280.3,293.8,17860,0
+DBVT.US,D,20150629,000000,286.1,296.5,284.9,291.5,18050,0
+DBVT.US,D,20150630,000000,294.4,300.4,287.5,297.8,23966.8,0
+DBVT.US,D,20150701,000000,307,324.9,301.2,304,29350,0
+DBVT.US,D,20150702,000000,301.5,309,300.3,305.1,14050,0
+DBVT.US,D,20150706,000000,297.6,308,295.4,306,16100,0
+DBVT.US,D,20150707,000000,316.8,324.8,315.9,324.4,20730,0
+DBVT.US,D,20150708,000000,329.3,332.9,312.6,320,24650,0
+DBVT.US,D,20150709,000000,318.3,330,316.8,323.2,11970,0
+DBVT.US,D,20150710,000000,341.2,353.6,338.7,353.6,15420,0
+DBVT.US,D,20150713,000000,360.1,372.9,350.8,368.5,32300,0
+DBVT.US,D,20150714,000000,369.2,384.3,369.2,383.7,18867.8,0
+DBVT.US,D,20150715,000000,389.4,426.3,384.6,415.1,316836.4,0
+DBVT.US,D,20150716,000000,409.3,420.6,407,411,56870,0
+DBVT.US,D,20150717,000000,409.9,422.5,402.6,419.4,39360,0
+DBVT.US,D,20150720,000000,432.8,432.8,414.2,417.2,22570,0
+DBVT.US,D,20150721,000000,417.1,423.6,413.4,418.7,16700,0
+DBVT.US,D,20150722,000000,421.6,433.7,410.4,427.3,26730,0
+DBVT.US,D,20150723,000000,423,430.7,422.7,428.7,15020,0
+DBVT.US,D,20150724,000000,426.1,432.3,421.9,425.4,13130,0
+DBVT.US,D,20150727,000000,419.6,426.3,415,419.3,13470,0
+DBVT.US,D,20150728,000000,425.1,433.1,421.2,425.6,16780,0
+DBVT.US,D,20150729,000000,432.9,434.9,424.5,434.7,21950,0
+DBVT.US,D,20150730,000000,433.4,433.5,419.8,429.6,11190,0
+DBVT.US,D,20150731,000000,433.9,439.6,431.9,435.9,7640,0
+DBVT.US,D,20150803,000000,445,447.59,440.1,443.7,21392,0
+DBVT.US,D,20150804,000000,442.8,445.1,432.3,433.2,11890,0
+DBVT.US,D,20150805,000000,438.4,439.2,430.1,430.9,9010,0
+DBVT.US,D,20150806,000000,426,432.7,414.2,419.7,8101,0
+DBVT.US,D,20150807,000000,416.5,416.5,380.1,396.2,33610,0
+DBVT.US,D,20150810,000000,394.9,407,394.9,404.5,11350,0
+DBVT.US,D,20150811,000000,401.9,417.5,401.1,405.9,17328.1,0
+DBVT.US,D,20150812,000000,401.5,405.3,388.8,403.6,9240,0
+DBVT.US,D,20150813,000000,402,410.3,398.7,399.5,7890,0
+DBVT.US,D,20150814,000000,400.6,405.4,394.3,401.4,9200,0
+DBVT.US,D,20150817,000000,401.1,424,401.1,420.7,10270,0
+DBVT.US,D,20150818,000000,429.1,446.3,427.1,436.9,14070,0
+DBVT.US,D,20150819,000000,434.6,434.6,417.5,429.2,12470,0
+DBVT.US,D,20150820,000000,422.1,423.7,403.3,403.8,11310,0
+DBVT.US,D,20150821,000000,393.5,404.6,384,385.5,18110,0
+DBVT.US,D,20150824,000000,356,386.6,342.49,365,21365.8,0
+DBVT.US,D,20150825,000000,393.2,393.2,368.5,368.6,16500,0
+DBVT.US,D,20150826,000000,373.1,392.9,373.1,392.1,9650,0
+DBVT.US,D,20150827,000000,388.3,419.8,385.5,413.3,24340,0
+DBVT.US,D,20150828,000000,408,414.1,406.4,412.6,9040,0
+DBVT.US,D,20150831,000000,407.7,416.3,388.9,390.3,23560,0
+DBVT.US,D,20150901,000000,385.1,386.9,376.2,384.5,17970,0
+DBVT.US,D,20150902,000000,382.6,384.9,374.4,384.5,15830,0
+DBVT.US,D,20150903,000000,374.6,379,369.8,377.5,12450,0
+DBVT.US,D,20150904,000000,373.7,373.7,363.9,364.1,13120,0
+DBVT.US,D,20150908,000000,370,382.7,361,379.9,14970,0
+DBVT.US,D,20150909,000000,382.7,382.7,365,365,9040,0
+DBVT.US,D,20150910,000000,365.8,372.7,359.6,366,11957.4,0
+DBVT.US,D,20150911,000000,358.5,373,358.5,372.1,7570,0
+DBVT.US,D,20150914,000000,362,377.8,361,375.9,15890,0
+DBVT.US,D,20150915,000000,391.7,409,389.3,402,17490,0
+DBVT.US,D,20150916,000000,398.2,416.4,393.2,405.9,17500,0
+DBVT.US,D,20150917,000000,406.4,414.7,402.9,412.7,12230,0
+DBVT.US,D,20150918,000000,404.6,422.6,401.7,414.3,12770,0
+DBVT.US,D,20150921,000000,418.9,432.3,405.5,411.8,12750,0
+DBVT.US,D,20150922,000000,416.3,418.1,400.1,412.9,14980,0
+DBVT.US,D,20150923,000000,417.7,418.8,409.2,412.5,10930,0
+DBVT.US,D,20150924,000000,409.9,416.08,403,414.2,9031,0
+DBVT.US,D,20150925,000000,422.4,422.5,387.8,393.5,24630,0
+DBVT.US,D,20150928,000000,392.8,393.9,364,365.3,28117.8,0
+DBVT.US,D,20150929,000000,373.2,373.2,340.5,343.8,35920,0
+DBVT.US,D,20150930,000000,359.9,363.3,343.6,355.9,21170,0
+DBVT.US,D,20151001,000000,354.5,358.9,340.4,356.4,19330,0
+DBVT.US,D,20151002,000000,349.8,369.5,344.1,367.9,14880,0
+DBVT.US,D,20151005,000000,398.4,398.4,370.1,385.6,43854.1,0
+DBVT.US,D,20151006,000000,374.7,377,349,364.5,30010,0
+DBVT.US,D,20151007,000000,347.3,355.7,338.3,353.5,32750,0
+DBVT.US,D,20151008,000000,347.7,355.8,344.9,350,59610,0
+DBVT.US,D,20151009,000000,341,355.2,340.2,348.2,43360,0
+DBVT.US,D,20151012,000000,350.7,350.7,338.8,340.3,9672.2,0
+DBVT.US,D,20151013,000000,346,347.5,333.3,335.3,20480,0
+DBVT.US,D,20151014,000000,336.9,343.9,330.4,336.8,13230,0
+DBVT.US,D,20151015,000000,336.1,347,332.6,345.3,10380,0
+DBVT.US,D,20151016,000000,342,345.8,331.8,335.4,17970,0
+DBVT.US,D,20151019,000000,335.2,340.3,330,335.1,8700,0
+DBVT.US,D,20151020,000000,336.8,336.8,323,330.7,12093.5,0
+DBVT.US,D,20151021,000000,337.7,339.5,322.1,329.7,12850,0
+DBVT.US,D,20151022,000000,327.3,330.9,322.1,324.6,11600,0
+DBVT.US,D,20151023,000000,330.1,338.7,329.6,335.3,20650,0
+DBVT.US,D,20151026,000000,335.2,344.2,334.7,339.4,13850,0
+DBVT.US,D,20151027,000000,339.3,347.3,339.3,346.1,29290,0
+DBVT.US,D,20151028,000000,341,354.3,334.5,349.3,28350,0
+DBVT.US,D,20151029,000000,344.7,355.1,344.7,347.3,26480,0
+DBVT.US,D,20151030,000000,346.3,350.8,344,346.7,11240,0
+DBVT.US,D,20151102,000000,348.4,365.8,346.7,362.9,36040.7,0
+DBVT.US,D,20151103,000000,354.1,363.1,352.9,360.3,23580,0
+DBVT.US,D,20151104,000000,354.2,363.2,353.3,359.9,31738.6,0
+DBVT.US,D,20151105,000000,360.5,365.7,358.7,363.2,28550,0
+DBVT.US,D,20151106,000000,359.6,369.9,358.9,367.8,16620,0
+DBVT.US,D,20151109,000000,365.7,372.2,364.9,370.1,22708.1,0
+DBVT.US,D,20151110,000000,364,373,363.5,369.4,20960,0
+DBVT.US,D,20151111,000000,369.3,372.6,362.4,363.8,26170,0
+DBVT.US,D,20151112,000000,357.1,357.1,345.2,348.3,11430,0
+DBVT.US,D,20151113,000000,345.3,351,342,348.2,7480,0
+DBVT.US,D,20151116,000000,344.5,347.4,337.8,337.8,9190,0
+DBVT.US,D,20151117,000000,339.2,351,334.2,346.9,18170,0
+DBVT.US,D,20151118,000000,366.6,372.2,351.7,360.7,11970,0
+DBVT.US,D,20151119,000000,361.4,361.4,347.8,351.2,5620,0
+DBVT.US,D,20151120,000000,342,350.5,341.5,347.2,8600,0
+DBVT.US,D,20151123,000000,339.3,355.1,339.2,353.1,14910,0
+DBVT.US,D,20151124,000000,344.6,352.8,343.7,349,9840,0
+DBVT.US,D,20151125,000000,341.8,347,340.3,344.9,7930,0
+DBVT.US,D,20151127,000000,349,352.7,348.3,348.6,6480,0
+DBVT.US,D,20151130,000000,353.1,354.9,343.9,348.7,8670,0
+DBVT.US,D,20151201,000000,351.1,353.5,347,350.2,9226.7,0
+DBVT.US,D,20151202,000000,364,364,343.6,345,14028.3,0
+DBVT.US,D,20151203,000000,366,367.1,349.3,355.4,27364.2,0
+DBVT.US,D,20151204,000000,354.1,357,348.2,352.5,10090,0
+DBVT.US,D,20151207,000000,351.3,351.4,340.6,343,8230,0
+DBVT.US,D,20151208,000000,341.8,350,339.6,348.3,15742,0
+DBVT.US,D,20151209,000000,345.6,347.6,327.8,330.4,14090,0
+DBVT.US,D,20151210,000000,328.3,331.1,323.5,330.8,11730,0
+DBVT.US,D,20151211,000000,325,329.4,322.6,327.5,8020,0
+DBVT.US,D,20151214,000000,329.2,342.8,327.95,340.7,26412,0
+DBVT.US,D,20151215,000000,345.1,357.7,345.1,354.7,18850,0
+DBVT.US,D,20151216,000000,352.1,356.9,350.9,356.4,8970,0
+DBVT.US,D,20151217,000000,352.3,353.3,350.2,350.3,6800,0
+DBVT.US,D,20151218,000000,348.3,352.3,343.9,344.5,66900,0
+DBVT.US,D,20151221,000000,353.2,354,345.7,349.6,6460,0
+DBVT.US,D,20151222,000000,351.5,351.5,342.5,345.4,4863.1,0
+DBVT.US,D,20151223,000000,343.9,350.7,343.9,346.3,5370,0
+DBVT.US,D,20151224,000000,347.3,351.5,347.3,347.9,3255.8,0
+DBVT.US,D,20151228,000000,355.2,359.7,351,356.2,12005.6,0
+DBVT.US,D,20151229,000000,358.1,366.2,358.1,363.5,8752.6,0
+DBVT.US,D,20151230,000000,364.5,365.5,358.9,362.5,4130.7,0
+DBVT.US,D,20151231,000000,362.9,366.7,361.4,363.1,4300.8,0
+DBVT.US,D,20160104,000000,360.5,360.5,351.3,354,10314.6,0
+DBVT.US,D,20160105,000000,350,359.8,348.7,359.2,6701.7,0
+DBVT.US,D,20160106,000000,346.7,359,346.7,350.8,8893.1,0
+DBVT.US,D,20160107,000000,329.8,343.6,328.7,335.2,11269.1,0
+DBVT.US,D,20160108,000000,333.5,337.5,327.4,330.8,13825,0
+DBVT.US,D,20160111,000000,324.2,324.2,295.4,302.1,23098.1,0
+DBVT.US,D,20160112,000000,305.5,316.7,301.601,310.9,15410.3,0
+DBVT.US,D,20160113,000000,312.8,312.8,284.7,287.8,11192.4,0
+DBVT.US,D,20160114,000000,284.1,284.7,269,282.5,13147.5,0
+DBVT.US,D,20160115,000000,262.9,271.8,259.7,270,13338.6,0
+DBVT.US,D,20160119,000000,261.5,266.9,250,252.1,24340,0
+DBVT.US,D,20160120,000000,246.4,257.4,242.3,255.5,14570.1,0
+DBVT.US,D,20160121,000000,255.4,257.5,248.5,251.8,19538.2,0
+DBVT.US,D,20160122,000000,255.4,266.8,253,262.9,10256.1,0
+DBVT.US,D,20160125,000000,268.6,274.099,267.6,270.7,9222.6,0
+DBVT.US,D,20160126,000000,270.7,272.5,265.7,268.2,8976.9,0
+DBVT.US,D,20160127,000000,281.2,283.5,264.7,266.5,17216.6,0
+DBVT.US,D,20160128,000000,266.3,266.5,254.5,255.8,10317.4,0
+DBVT.US,D,20160129,000000,255.8,260.7,252.5,259.9,18695.1,0
+DBVT.US,D,20160201,000000,263,266.6,259,266.3,6518.6,0
+DBVT.US,D,20160202,000000,263.3,263.9,256.3,258.1,6273.3,0
+DBVT.US,D,20160203,000000,259.7,261.3,249.1,261.2,13966.5,0
+DBVT.US,D,20160204,000000,253,263.6,251.2,263.4,7981.4,0
+DBVT.US,D,20160205,000000,257.5,258.3,242.3,242.6,21057.1,0
+DBVT.US,D,20160208,000000,234.4,234.5,226.9,232,19635,0
+DBVT.US,D,20160209,000000,226.2,235,225.475,230.2,8206.8,0
+DBVT.US,D,20160210,000000,233.8,234.5,227,231.4,7577.8,0
+DBVT.US,D,20160211,000000,234.5,237.4,231.4,233.7,11035.6,0
+DBVT.US,D,20160212,000000,235.6,235.8,227.5,233.2,14089.6,0
+DBVT.US,D,20160216,000000,242.4,243.9,237.2,238.3,8295.2,0
+DBVT.US,D,20160217,000000,250.6,259.8,248,252.4,13708.9,0
+DBVT.US,D,20160218,000000,261.4,262.1,248.8,250.4,6020.9,0
+DBVT.US,D,20160219,000000,248.2,256.7,243.7,256.1,2499.5,0
+DBVT.US,D,20160222,000000,264.9,268.899,262.2,263.7,4321.1,0
+DBVT.US,D,20160223,000000,268,272.9,263.5,264.3,9258.4,0
+DBVT.US,D,20160224,000000,265,265,259.2,260.3,10644,0
+DBVT.US,D,20160225,000000,262.7,265.099,255.8,256,6554.9,0
+DBVT.US,D,20160226,000000,264.6,266.8,253.7,257,11066.9,0
+DBVT.US,D,20160229,000000,263.2,263.3,251.3,251.6,29379.5,0
+DBVT.US,D,20160301,000000,259.3,262,256.6,260.8,25929,0
+DBVT.US,D,20160302,000000,259.5,260.8,255.2,259.7,4763.1,0
+DBVT.US,D,20160303,000000,258.7,258.7,249.4,252.7,5960.2,0
+DBVT.US,D,20160304,000000,255.6,266.9,250,261.2,44503.2,0
+DBVT.US,D,20160307,000000,275.7,305.5,272.001,301.1,49491.8,0
+DBVT.US,D,20160308,000000,302.6,303.7,290.8,296.1,31659.7,0
+DBVT.US,D,20160309,000000,293.7,301.3,289.8,300.3,21263.3,0
+DBVT.US,D,20160310,000000,303.8,306.1,298.95,302.5,9848.8,0
+DBVT.US,D,20160311,000000,305.8,310.1,303.1,308.5,7408.6,0
+DBVT.US,D,20160314,000000,315,323.2,314.2,320.3,13169.2,0
+DBVT.US,D,20160315,000000,316.9,316.9,305.3,306.2,9474.3,0
+DBVT.US,D,20160316,000000,302.3,306.9,299.7,304.7,5982.7,0
+DBVT.US,D,20160317,000000,299.9,308.4,299.5,304.4,13728.3,0
+DBVT.US,D,20160318,000000,301.1,310.2,298.6,307.4,10799.5,0
+DBVT.US,D,20160321,000000,308.1,313.6,306.1,308.5,7701.5,0
+DBVT.US,D,20160322,000000,306.3,316.3,305.9,315.2,3235.1,0
+DBVT.US,D,20160323,000000,320.2,322.05,306,306.5,5290,0
+DBVT.US,D,20160324,000000,305.6,310.5,303.601,306.5,4691.2,0
+DBVT.US,D,20160328,000000,308.5,308.799,302.001,304.5,3520,0
+DBVT.US,D,20160329,000000,304.5,317.9,302.8,315.2,3336.8,0
+DBVT.US,D,20160330,000000,319.7,325.3,313.2,315.8,6255.4,0
+DBVT.US,D,20160331,000000,322.2,329.4,320.5,325.5,3108.1,0
+DBVT.US,D,20160401,000000,323.7,340.1,323.7,336.9,8458.5,0
+DBVT.US,D,20160404,000000,340.9,343.1,334.4,336,4284.4,0
+DBVT.US,D,20160405,000000,336,340.05,334.2,336.5,5066.8,0
+DBVT.US,D,20160406,000000,347.6,371.05,347.6,365.1,13909.9,0
+DBVT.US,D,20160407,000000,352.3,358.599,350.5,353.5,7140.5,0
+DBVT.US,D,20160408,000000,359.2,360,346.8,349.4,3981.2,0
+DBVT.US,D,20160411,000000,357.6,357.6,342.5,342.5,8394.5,0
+DBVT.US,D,20160412,000000,346.5,350.5,345.6,347.6,5357.4,0
+DBVT.US,D,20160413,000000,349.1,351.9,346.7,349.6,3034.8,0
+DBVT.US,D,20160414,000000,360,360,351.3,358.4,9948.8,0
+DBVT.US,D,20160415,000000,358.9,358.9,350.5,353.5,2159.8,0
+DBVT.US,D,20160418,000000,358.3,362.6,354.7,359.7,4846.7,0
+DBVT.US,D,20160419,000000,361.8,366.15,359.2,360.9,5079.3,0
+DBVT.US,D,20160420,000000,357.35,360.4,353,353.8,10421.8,0
+DBVT.US,D,20160421,000000,352.9,358,352.6,353.8,12013.8,0
+DBVT.US,D,20160422,000000,354.6,355.85,348,351,5983.7,0
+DBVT.US,D,20160425,000000,354.1,356,350.4,351,5550.7,0
+DBVT.US,D,20160426,000000,350.7,353,344,349.8,5231.1,0
+DBVT.US,D,20160427,000000,353,353,346.6,348,5296.8,0
+DBVT.US,D,20160428,000000,349,350.395,342.5,342.5,2407.3,0
+DBVT.US,D,20160429,000000,350.2,352.05,337,339.7,5529,0
+DBVT.US,D,20160502,000000,337.1,338.9,332.8,337.7,6291.1,0
+DBVT.US,D,20160503,000000,337.3,339.1,332.8,334,5539.7,0
+DBVT.US,D,20160504,000000,330,330,318.6,318.8,9815.4,0
+DBVT.US,D,20160505,000000,318.9,318.9,300.5,302.2,26117.8,0
+DBVT.US,D,20160506,000000,306.1,307.6,298.3,304.7,17763,0
+DBVT.US,D,20160509,000000,308,311.5,300.1,306.5,16189.8,0
+DBVT.US,D,20160510,000000,307,309.9,302.1,309.2,9640.8,0
+DBVT.US,D,20160511,000000,305.4,310.6,301.1,301.3,22273.3,0
+DBVT.US,D,20160512,000000,308.3,310,295.9,300.2,7137.4,0
+DBVT.US,D,20160513,000000,298.3,298.3,286.4,286.8,6828.1,0
+DBVT.US,D,20160516,000000,290.8,295.388,287.93,290,15331.8,0
+DBVT.US,D,20160517,000000,291,291.8,284.6,286.8,20868.1,0
+DBVT.US,D,20160518,000000,287,300.5,287,296.4,15631,0
+DBVT.US,D,20160519,000000,292.7,298.5,290.4,297.5,18575.2,0
+DBVT.US,D,20160520,000000,297.2,304.7,296.8,299.9,11643.4,0
+DBVT.US,D,20160523,000000,304.7,310.25,304.2,308.5,4801,0
+DBVT.US,D,20160524,000000,307.7,324.5,307,320.8,20639.5,0
+DBVT.US,D,20160525,000000,318.5,326.6,317.8,322.6,8778,0
+DBVT.US,D,20160526,000000,323.26,323.4,318.1,322.5,2742.1,0
+DBVT.US,D,20160527,000000,319.9,326.1,318.5,325.4,4052.4,0
+DBVT.US,D,20160531,000000,339,340.4,332.6,335.3,5321.8,0
+DBVT.US,D,20160601,000000,336.1,338.8,333.6,334,4047.8,0
+DBVT.US,D,20160602,000000,334.9,338.5,334.1,336.9,4594.4,0
+DBVT.US,D,20160603,000000,333.6,335,329.5,330.8,3069.7,0
+DBVT.US,D,20160606,000000,328.5,335.4,328.3,334.2,4008,0
+DBVT.US,D,20160607,000000,332.4,334.45,330,330.1,2998.1,0
+DBVT.US,D,20160608,000000,331.2,333.7,330,332,3078.9,0
+DBVT.US,D,20160609,000000,327.4,332,327.4,330,9382.6,0
+DBVT.US,D,20160610,000000,314.3,324.2,314,320,21822.8,0
+DBVT.US,D,20160613,000000,302.5,310.1,300.8,306.5,13410.4,0
+DBVT.US,D,20160614,000000,299.9,306.6,297.4,302.9,12112.8,0
+DBVT.US,D,20160615,000000,299.3,309.5,298.5,306.8,12017.1,0
+DBVT.US,D,20160616,000000,305,307.7,291.2,305,17856.3,0
+DBVT.US,D,20160617,000000,300.7,302.7,296.2,300,15615.1,0
+DBVT.US,D,20160620,000000,304.8,307.5,302.783,306.6,9682.8,0
+DBVT.US,D,20160621,000000,308.5,308.5,296.6,297.2,2124.6,0
+DBVT.US,D,20160622,000000,291,300,288,291.9,3409,0
+DBVT.US,D,20160623,000000,295.7,299.9,293,299.2,4074.3,0
+DBVT.US,D,20160624,000000,271.1,283.6,270.2,279.6,10461.8,0
+DBVT.US,D,20160627,000000,278.4,284.3,274.95,282.9,13454.8,0
+DBVT.US,D,20160628,000000,291.4,311.8,291,311.2,18660.9,0
+DBVT.US,D,20160629,000000,311.7,330.4,311,324.1,16601.7,0
+DBVT.US,D,20160630,000000,326.3,330,322.6,326.2,9694,0
+DBVT.US,D,20160701,000000,323.1,337.2,322.3,335.4,11523.7,0
+DBVT.US,D,20160705,000000,331.6,331.6,324,326,3477.9,0
+DBVT.US,D,20160706,000000,319.4,329.1,315.8,328.1,5540.6,0
+DBVT.US,D,20160707,000000,327.6,338.4,323.7,326.5,3460.5,0
+DBVT.US,D,20160708,000000,329.4,330,324.4,327.5,4354.4,0
+DBVT.US,D,20160711,000000,333.6,337.2,330,334.2,3619.2,0
+DBVT.US,D,20160712,000000,335.2,335.5,330.5,333.9,2650.7,0
+DBVT.US,D,20160713,000000,335.8,337.6,330.8,330.9,2836.8,0
+DBVT.US,D,20160714,000000,332.7,336.9,329.9,334.8,4421.7,0
+DBVT.US,D,20160715,000000,332,336,331.5,335.8,2788.5,0
+DBVT.US,D,20160718,000000,336.9,339.6,335.1,336.7,2638.1,0
+DBVT.US,D,20160719,000000,340.3,342.1,338.85,340.1,4056.7,0
+DBVT.US,D,20160720,000000,339.2,344,337.2,343.5,1945.6,0
+DBVT.US,D,20160721,000000,340.8,346.9,340.8,344.45,2304.9,0
+DBVT.US,D,20160722,000000,342.1,349.4,341.8,349,2427.3,0
+DBVT.US,D,20160725,000000,353,354.8,350.1,352.1,4424.8,0
+DBVT.US,D,20160726,000000,353.1,353.1,348.1,348.8,2641.5,0
+DBVT.US,D,20160727,000000,351.7,352.15,347.9,349.8,3869.9,0
+DBVT.US,D,20160728,000000,353.7,353.7,342.6,350.3,5275.5,0
+DBVT.US,D,20160729,000000,346.8,347.4,341.9,346,2385.6,0
+DBVT.US,D,20160801,000000,347.6,349.8,345.2,347.95,2240.2,0
+DBVT.US,D,20160802,000000,348.7,348.783,343.6,344.2,4025,0
+DBVT.US,D,20160803,000000,337,343.35,335.7,342.3,3565.4,0
+DBVT.US,D,20160804,000000,340.4,341.7,337.6,339.4,1190,0
+DBVT.US,D,20160805,000000,341,343.2,334.4,341.2,1546.8,0
+DBVT.US,D,20160808,000000,334.6,338.3,332.6,337.4,3648.5,0
+DBVT.US,D,20160809,000000,331.8,338.6,329.801,337.7,3114.2,0
+DBVT.US,D,20160810,000000,333.2,341.3,333.1,337.3,5949,0
+DBVT.US,D,20160811,000000,330.1,339.2,328.3,337.6,6147.1,0
+DBVT.US,D,20160812,000000,333.1,338.8,331.7,335.2,8238.7,0
+DBVT.US,D,20160815,000000,339.2,341,337.3,338.3,18745.1,0
+DBVT.US,D,20160816,000000,341,353.5,340.39,342.9,8655.9,0
+DBVT.US,D,20160817,000000,333.7,341.4,331.9,339.7,8544.2,0
+DBVT.US,D,20160818,000000,335.5,348.02,334.2,347.9,7383.5,0
+DBVT.US,D,20160819,000000,342.3,350,340.7,348,7166.2,0
+DBVT.US,D,20160822,000000,333.9,347.4,333.65,345.6,6777.5,0
+DBVT.US,D,20160823,000000,344.9,354.5,344.5,349.6,16138.8,0
+DBVT.US,D,20160824,000000,346.8,355.1,346.35,348.1,13761.2,0
+DBVT.US,D,20160825,000000,342.4,349.2,340.9,344.1,14080.6,0
+DBVT.US,D,20160826,000000,343.3,349.1,342.5,345.3,7315.5,0
+DBVT.US,D,20160829,000000,345.5,352,344.5,349.5,5297.3,0
+DBVT.US,D,20160830,000000,349.9,355.8,349.9,353,14469,0
+DBVT.US,D,20160831,000000,352.7,352.8,342.9,345.8,22577.5,0
+DBVT.US,D,20160901,000000,346.6,349.6,343.8,346.8,5200.3,0
+DBVT.US,D,20160902,000000,346.3,346.7,343.4,344.7,2786,0
+DBVT.US,D,20160906,000000,350.2,358.4,349.45,358.3,9461.2,0
+DBVT.US,D,20160907,000000,355.1,360.5,354,360,7857.5,0
+DBVT.US,D,20160908,000000,355.6,364.35,355,363,7468.9,0
+DBVT.US,D,20160909,000000,357.8,359.2,347.9,348.2,9520.4,0
+DBVT.US,D,20160912,000000,344.5,352.9,343,352.4,6229.8,0
+DBVT.US,D,20160913,000000,351.2,352.9,344.9,347.2,4802.3,0
+DBVT.US,D,20160914,000000,347.6,354.1,347.6,351.6,2245.2,0
+DBVT.US,D,20160915,000000,355,357.6,351.85,357.4,2895.8,0
+DBVT.US,D,20160916,000000,351.7,354.2,349.4,352,11363.2,0
+DBVT.US,D,20160919,000000,355.2,358.3,354.6,356,9771.7,0
+DBVT.US,D,20160920,000000,357.9,361.3,356.8,359.6,6086.2,0
+DBVT.US,D,20160921,000000,368.3,372.9,363.1,372.2,4893.9,0
+DBVT.US,D,20160922,000000,377.9,379.5,374.182,374.8,8425.5,0
+DBVT.US,D,20160923,000000,376.8,378,375,375.2,5353.6,0
+DBVT.US,D,20160926,000000,378.1,378.7,373.6,373.7,3233.5,0
+DBVT.US,D,20160927,000000,370.7,375.6,368.4,371.9,4749,0
+DBVT.US,D,20160928,000000,376.3,376.8,370,371,3353.2,0
+DBVT.US,D,20160929,000000,370.3,371.9,361.3,361.6,7254.7,0
+DBVT.US,D,20160930,000000,364.5,369.4,362.3,362.3,3836,0
+DBVT.US,D,20161003,000000,366.4,367,362.2,365.4,3222.1,0
+DBVT.US,D,20161004,000000,367,367.5,362.4,364,2317.2,0
+DBVT.US,D,20161005,000000,365.2,374.2,365.2,368.5,9048.1,0
+DBVT.US,D,20161006,000000,371.3,372.3,368.4,368.9,4789.6,0
+DBVT.US,D,20161007,000000,377.8,378.5,371.8,376.7,6391,0
+DBVT.US,D,20161010,000000,377.5,379.8,373.2,375,2578.4,0
+DBVT.US,D,20161011,000000,377.7,379.1,365.8,368.6,6109.9,0
+DBVT.US,D,20161012,000000,366.3,366.3,355.1,355.4,8065.1,0
+DBVT.US,D,20161013,000000,352,358.15,351.1,356,6774.7,0
+DBVT.US,D,20161014,000000,354.8,355.5,350.9,352.7,4777.2,0
+DBVT.US,D,20161017,000000,352.4,356.15,352.3,355.3,2374,0
+DBVT.US,D,20161018,000000,360.6,363.8,359.5,362.8,4346.2,0
+DBVT.US,D,20161019,000000,360,363,358.1,360,5584.9,0
+DBVT.US,D,20161020,000000,354.4,359.4,354,357.5,4818.4,0
+DBVT.US,D,20161021,000000,355.7,357.2,352.5,355.7,3034.7,0
+DBVT.US,D,20161024,000000,355,356.2,349.3,353.1,4787.4,0
+DBVT.US,D,20161025,000000,373.7,377.556,363.112,363.9,11858.1,0
+DBVT.US,D,20161026,000000,363.1,365.8,358.5,361.6,3251.8,0
+DBVT.US,D,20161027,000000,368,369.5,359.7,359.7,21417.6,0
+DBVT.US,D,20161028,000000,353.7,354.8,345.8,351.8,8130,0
+DBVT.US,D,20161031,000000,346.5,348.1,341.4,343.3,6165.1,0
+DBVT.US,D,20161101,000000,342.2,343.448,337,340.3,7182,0
+DBVT.US,D,20161102,000000,341.1,341.49,335.3,340.1,5489.9,0
+DBVT.US,D,20161103,000000,343.4,344.368,339.9,343.7,13369.3,0
+DBVT.US,D,20161104,000000,342,348.4,341.5,346.7,6222.1,0
+DBVT.US,D,20161107,000000,350,356.9,349.75,356.6,3808.2,0
+DBVT.US,D,20161108,000000,356.1,364.2,354.8,360.8,5384.4,0
+DBVT.US,D,20161109,000000,350.7,367.8,350.1,366.4,19319.9,0
+DBVT.US,D,20161110,000000,361.6,370.499,359,368.5,12882,0
+DBVT.US,D,20161111,000000,366.7,368.5,363,367.9,7708.6,0
+DBVT.US,D,20161114,000000,366,367.2,360,363.9,6598.8,0
+DBVT.US,D,20161115,000000,367,369.4,363.535,364.8,9995.3,0
+DBVT.US,D,20161116,000000,364.9,365.4,360,360.8,8269.5,0
+DBVT.US,D,20161117,000000,362.5,367.2,362.3,365.1,3672,0
+DBVT.US,D,20161118,000000,362.1,363.4,359.05,359.7,4321.9,0
+DBVT.US,D,20161121,000000,359,366.6,359,366.2,4572.6,0
+DBVT.US,D,20161122,000000,361.7,362.7,356.7,360.3,7180.4,0
+DBVT.US,D,20161123,000000,350.5,359.4,345.6,358.4,7491.8,0
+DBVT.US,D,20161125,000000,360.3,364.5,358.9,364.5,1828.8,0
+DBVT.US,D,20161128,000000,360.4,362.1,359,360.3,4997.8,0
+DBVT.US,D,20161129,000000,358.6,367.2,358.6,366.1,7108.1,0
+DBVT.US,D,20161130,000000,363.4,367.4,362.8,365.2,11788.2,0
+DBVT.US,D,20161201,000000,356.3,363.5,355.1,358.5,7858.4,0
+DBVT.US,D,20161202,000000,358.5,361.05,355.6,356.5,4834.1,0
+DBVT.US,D,20161205,000000,363.2,368.8,362,363.8,2600.1,0
+DBVT.US,D,20161206,000000,367.2,367.9,361.4,364.7,4360.7,0
+DBVT.US,D,20161207,000000,365.2,367,360.6,361.8,4172,0
+DBVT.US,D,20161208,000000,361.8,367.4,355.9,367.1,2206.2,0
+DBVT.US,D,20161209,000000,366.7,369.5,364.8,365.4,3592.8,0
+DBVT.US,D,20161212,000000,367.5,371.9,367.2,369,5287,0
+DBVT.US,D,20161213,000000,369.3,369.6,366.6,368,4073.6,0
+DBVT.US,D,20161214,000000,364.1,367.2,362,362,3220.6,0
+DBVT.US,D,20161215,000000,363.3,364.1,359.6,363.7,3048.8,0
+DBVT.US,D,20161216,000000,361.6,364.6,358.1,361.6,5848.7,0
+DBVT.US,D,20161219,000000,363,363,352.2,353.8,6375.7,0
+DBVT.US,D,20161220,000000,352.4,356.5,352.4,355,2153.3,0
+DBVT.US,D,20161221,000000,353.9,354,350,350,2817.7,0
+DBVT.US,D,20161222,000000,351.3,355.45,346.8,347.3,5589.4,0
+DBVT.US,D,20161223,000000,348.9,352.4,348.05,350.8,4116.3,0
+DBVT.US,D,20161227,000000,350.6,351,346.9,346.9,3764.7,0
+DBVT.US,D,20161228,000000,347.1,347.1,342,342,1555,0
+DBVT.US,D,20161229,000000,345.9,347.3,343.5,344,4438.2,0
+DBVT.US,D,20161230,000000,347.9,352.1,346.6,351.3,11462.2,0
+DBVT.US,D,20170103,000000,351.1,353.1,344.2,347.3,4714.9,0
+DBVT.US,D,20170104,000000,350.8,351,344.2,344.9,12952.3,0
+DBVT.US,D,20170105,000000,358.5,358.8,347.5,349.9,17436.6,0
+DBVT.US,D,20170106,000000,351.2,351.2,348.4,350.1,20341,0
+DBVT.US,D,20170109,000000,351.3,352.95,349.05,350.9,4489.3,0
+DBVT.US,D,20170110,000000,354.3,355.5,349.6,353,5955.7,0
+DBVT.US,D,20170111,000000,357.5,357.5,347.1,349.6,8581.2,0
+DBVT.US,D,20170112,000000,344.1,350,342.81,348.8,9782,0
+DBVT.US,D,20170113,000000,350.8,355.8,349.4,354.3,18320.1,0
+DBVT.US,D,20170117,000000,356.6,356.6,347.1,348.3,4610.9,0
+DBVT.US,D,20170118,000000,345.4,347.3,336.4,340.1,8759.7,0
+DBVT.US,D,20170119,000000,338.3,340.1,332.9,334.1,8292.7,0
+DBVT.US,D,20170120,000000,338.3,343.7,336.9,341.5,3887.7,0
+DBVT.US,D,20170123,000000,342,345.2,341.2,341.8,4128,0
+DBVT.US,D,20170124,000000,343.9,349.2,341.2,347.9,6338.1,0
+DBVT.US,D,20170125,000000,346.4,347.6,343.5,346.2,2445.3,0
+DBVT.US,D,20170126,000000,348,349.9,345.2,347.2,3048.4,0
+DBVT.US,D,20170127,000000,347.8,359,347.5,355.8,7104,0
+DBVT.US,D,20170130,000000,350.5,354.8,347.4,347.8,8876.2,0
+DBVT.US,D,20170131,000000,338,346.22,332.6,345.2,11840.7,0
+DBVT.US,D,20170201,000000,341.6,344.5,340.3,344.5,3890.8,0
+DBVT.US,D,20170202,000000,341.9,344.7,339.3,339.3,3505.3,0
+DBVT.US,D,20170203,000000,336,338.2,334,334.2,27451.7,0
+DBVT.US,D,20170206,000000,333.5,339,333.15,334.6,4220.5,0
+DBVT.US,D,20170207,000000,335.9,342.5,334.2,339,3033.5,0
+DBVT.US,D,20170208,000000,334,335.2,331,332.4,3531.6,0
+DBVT.US,D,20170209,000000,335,340.8,333.9,335.4,6088.5,0
+DBVT.US,D,20170210,000000,337,340.8,334.1,339.4,3819.3,0
+DBVT.US,D,20170213,000000,342.3,342.3,338.25,340.9,2084.2,0
+DBVT.US,D,20170214,000000,336.7,346.102,335.8,345,5351.5,0
+DBVT.US,D,20170215,000000,338.8,346.8,338.307,345.4,4401,0
+DBVT.US,D,20170216,000000,345.8,348.9,343.3,346.6,2509.2,0
+DBVT.US,D,20170217,000000,352.4,366.399,352.4,365.45,9334.3,0
+DBVT.US,D,20170221,000000,365,366.2,357.6,357.8,13641.6,0
+DBVT.US,D,20170222,000000,360.4,367.6,360.3,360.8,8904.5,0
+DBVT.US,D,20170223,000000,363.7,364.4,359.7,361.7,5799.7,0
+DBVT.US,D,20170224,000000,355.8,358.1,351.1,357.8,4283.9,0
+DBVT.US,D,20170227,000000,351.9,363.4,351.2,361.7,18847.2,0
+DBVT.US,D,20170228,000000,364.9,368.7,362.3,364.3,6042.9,0
+DBVT.US,D,20170301,000000,365.3,368.6,363.8,364.4,11138.1,0
+DBVT.US,D,20170302,000000,366.9,367.8,363.6,364.9,6983.2,0
+DBVT.US,D,20170303,000000,364.3,368,363.406,365.3,5548.7,0
+DBVT.US,D,20170306,000000,375.1,375.1,366.6,368.8,10467.2,0
+DBVT.US,D,20170307,000000,367.4,367.4,356.708,358.6,6274.8,0
+DBVT.US,D,20170308,000000,356.5,370.2,356.4,369.6,20724.5,0
+DBVT.US,D,20170309,000000,362.9,372,362.8,368,14928.3,0
+DBVT.US,D,20170310,000000,371.3,371.3,365.4,369.7,5047.3,0
+DBVT.US,D,20170313,000000,371,372.5,363.6,366.2,11001.1,0
+DBVT.US,D,20170314,000000,364.4,364.5,356.3,358.8,3812.8,0
+DBVT.US,D,20170315,000000,349.2,359.9,345.2,355.7,7744.6,0
+DBVT.US,D,20170316,000000,363.5,363.5,353.15,353.4,5127.6,0
+DBVT.US,D,20170317,000000,350.4,352.4,348.5,348.8,8897.3,0
+DBVT.US,D,20170320,000000,355,360.4,352.7,354.2,10304,0
+DBVT.US,D,20170321,000000,357.3,359.226,347.701,349.5,6611.1,0
+DBVT.US,D,20170322,000000,346,349.4,342.7,348.2,7353.1,0
+DBVT.US,D,20170323,000000,345.6,349.1,345,347,6708,0
+DBVT.US,D,20170324,000000,347,352.5,346,352.4,5459.1,0
+DBVT.US,D,20170327,000000,345.2,349.422,343.89,349.1,3498.3,0
+DBVT.US,D,20170328,000000,350,350.7,346.85,348.2,5631.9,0
+DBVT.US,D,20170329,000000,344,348,343.3,346,6493.6,0
+DBVT.US,D,20170330,000000,348.7,349.95,345.4,348.7,8093.1,0
+DBVT.US,D,20170331,000000,344.6,353.8,344.5,352.2,10461.5,0
+DBVT.US,D,20170403,000000,344.5,350.3,343.5,347.6,6275.5,0
+DBVT.US,D,20170404,000000,344.9,350.1,344.6,347.2,2190.1,0
+DBVT.US,D,20170405,000000,344,344.8,342,342.8,17343.2,0
+DBVT.US,D,20170406,000000,337.3,337.7,334.7,337,11450.7,0
+DBVT.US,D,20170407,000000,332.1,335.5,331.049,333.1,5145.8,0
+DBVT.US,D,20170410,000000,331,334.5,328.3,330.3,4277.1,0
+DBVT.US,D,20170411,000000,327.4,329,324.4,328,5324,0
+DBVT.US,D,20170412,000000,324.2,326.6,323,325,7307,0
+DBVT.US,D,20170413,000000,324.1,327.9,324.1,326.8,3658.8,0
+DBVT.US,D,20170417,000000,328.6,329.793,325,326.9,2614.9,0
+DBVT.US,D,20170418,000000,322.8,327.4,318.7,326,7308.6,0
+DBVT.US,D,20170419,000000,326.2,329.2,322.7,324,6311.6,0
+DBVT.US,D,20170420,000000,329.4,332.4,326.597,330.8,5823,0
+DBVT.US,D,20170421,000000,328,328.2,323.2,326.2,3050.3,0
+DBVT.US,D,20170424,000000,339.3,339.6,334.7,336.9,4556.7,0
+DBVT.US,D,20170425,000000,349.6,352.099,346.5,347.4,8523.7,0
+DBVT.US,D,20170426,000000,348,348.98,345.7,346.1,5858.9,0
+DBVT.US,D,20170427,000000,351.8,354.09,349.288,350.2,6797.1,0
+DBVT.US,D,20170428,000000,356,356.3,350.1,353.3,3682.4,0
+DBVT.US,D,20170501,000000,353.6,358.2,351.5,352.3,3324.8,0
+DBVT.US,D,20170502,000000,359.8,359.8,353.4,354.7,5224.8,0
+DBVT.US,D,20170503,000000,350.4,350.6,347.3,348,2740.3,0
+DBVT.US,D,20170504,000000,351.2,352.1,347.8,348.5,3618,0
+DBVT.US,D,20170505,000000,352.3,354.8,352.1,353.7,7428.9,0
+DBVT.US,D,20170508,000000,353.1,357.7,349.25,350.5,5866.3,0
+DBVT.US,D,20170509,000000,358.4,359,351.7,354.9,7463,0
+DBVT.US,D,20170510,000000,356.4,357,349.2,353.7,15683.8,0
+DBVT.US,D,20170511,000000,356.2,356.7,348.8,349,3449.4,0
+DBVT.US,D,20170512,000000,353.6,354.4,347.2,348,7989.9,0
+DBVT.US,D,20170515,000000,356.6,356.8,349.8,350,9430.5,0
+DBVT.US,D,20170516,000000,358.7,360.5,352.4,353,16501.3,0
+DBVT.US,D,20170517,000000,356.1,356.7,342.6,342.9,15271.5,0
+DBVT.US,D,20170518,000000,341.3,345.6,340.5,343.2,8666.9,0
+DBVT.US,D,20170519,000000,351.5,355.8,346.3,347.7,12539.5,0
+DBVT.US,D,20170522,000000,351.5,351.8,339.4,340.2,8606.6,0
+DBVT.US,D,20170523,000000,345.9,345.9,341.3,343.3,7359.8,0
+DBVT.US,D,20170524,000000,345.7,349.8,341.5,343.2,7597.5,0
+DBVT.US,D,20170525,000000,343.9,344.9,334.6,337.2,5110,0
+DBVT.US,D,20170526,000000,338.9,339.3,330.9,332.5,7399.8,0
+DBVT.US,D,20170530,000000,338.9,338.9,329,331.9,13892.7,0
+DBVT.US,D,20170531,000000,335.9,337.5,330.9,332,10040.4,0
+DBVT.US,D,20170601,000000,343.1,345,340.2,341.5,28799.4,0
+DBVT.US,D,20170602,000000,354.6,354.9,347.7,348.5,19430.2,0
+DBVT.US,D,20170605,000000,347.4,349.4,343.1,343.6,7640.3,0
+DBVT.US,D,20170606,000000,339.5,341,330.9,333.1,14269.3,0
+DBVT.US,D,20170607,000000,328.9,331.5,326.5,330.1,7901.4,0
+DBVT.US,D,20170608,000000,328.2,330.3,322.5,325.4,8441.8,0
+DBVT.US,D,20170609,000000,327,330.7,326,328.6,4612.1,0
+DBVT.US,D,20170612,000000,330.5,331.6,323.9,326.6,4316.3,0
+DBVT.US,D,20170613,000000,330.7,331,326.1,329.6,5571.3,0
+DBVT.US,D,20170614,000000,331.7,332.377,324,327.4,3780.6,0
+DBVT.US,D,20170615,000000,327.4,328.7,323.4,326.6,6421.8,0
+DBVT.US,D,20170616,000000,330.3,332.6,328.3,329.7,8251.8,0
+DBVT.US,D,20170619,000000,332.5,333.9,330.9,332.8,9894.7,0
+DBVT.US,D,20170620,000000,335.8,344.4,333.9,342.6,38997.5,0
+DBVT.US,D,20170621,000000,344.8,351.9,344.2,349.4,22091.2,0
+DBVT.US,D,20170622,000000,355.1,363.4,355,358.7,14999.6,0
+DBVT.US,D,20170623,000000,368.1,369.8,364.9,369.1,23422.6,0
+DBVT.US,D,20170626,000000,368.1,368.5,357.6,360.5,13053.3,0
+DBVT.US,D,20170627,000000,359.6,359.6,350.2,350.8,11179.1,0
+DBVT.US,D,20170628,000000,353,359.3,351.1,354.7,5753.9,0
+DBVT.US,D,20170629,000000,352.4,352.4,347.7,350.7,8409.5,0
+DBVT.US,D,20170630,000000,350,359.1,348.8,357.1,6955.8,0
+DBVT.US,D,20170703,000000,345.8,356.6,345.2,355.7,21308.5,0
+DBVT.US,D,20170705,000000,345.3,355.8,343.95,355.1,12716,0
+DBVT.US,D,20170706,000000,350.9,360,349.85,360,12194.7,0
+DBVT.US,D,20170707,000000,360.6,380.7,359.611,380.7,21060.2,0
+DBVT.US,D,20170710,000000,371.1,376.5,369,375.3,16679.2,0
+DBVT.US,D,20170711,000000,372.7,384.1,372.1,380.2,14363.1,0
+DBVT.US,D,20170712,000000,392,403,391,401.2,14657.6,0
+DBVT.US,D,20170713,000000,395.3,395.6,391.3,395.1,10305.3,0
+DBVT.US,D,20170714,000000,413,415,409.2,412.1,15608.4,0
+DBVT.US,D,20170717,000000,411.4,412.35,404.1,406.4,7892.6,0
+DBVT.US,D,20170718,000000,412,418.5,408.1,415.2,31583.1,0
+DBVT.US,D,20170719,000000,423.2,436.9,423,432.4,22265.3,0
+DBVT.US,D,20170720,000000,439.1,449.5,435.9,442,17152,0
+DBVT.US,D,20170721,000000,440.5,442,435.95,438,10386.7,0
+DBVT.US,D,20170724,000000,441,446.5,439.7,442.4,9343.6,0
+DBVT.US,D,20170725,000000,447.2,448.2,435.6,438.3,7326.3,0
+DBVT.US,D,20170726,000000,441.2,442.7,435.1,439,10152.3,0
+DBVT.US,D,20170727,000000,443.2,443.2,429.603,433.3,5837.9,0
+DBVT.US,D,20170728,000000,433,442.4,432.4,438.2,6727.3,0
+DBVT.US,D,20170731,000000,449.2,450.6,441.6,445.4,11193.4,0
+DBVT.US,D,20170801,000000,439.6,440.8,432.1,439.1,12593.9,0
+DBVT.US,D,20170802,000000,443.4,458.3,436.5,451.6,16405.1,0
+DBVT.US,D,20170803,000000,459.2,459.8,451.2,456.5,12962.4,0
+DBVT.US,D,20170804,000000,448,457,445.298,455.3,6954.4,0
+DBVT.US,D,20170807,000000,450.7,463.3,450.48,462.7,13066,0
+DBVT.US,D,20170808,000000,452.4,458.8,445.857,446.3,7211.4,0
+DBVT.US,D,20170809,000000,434.7,444.7,432,443.6,9625.4,0
+DBVT.US,D,20170810,000000,433.6,434.5,427.9,431.8,9389.8,0
+DBVT.US,D,20170811,000000,425,432,423.6,432,9725.8,0
+DBVT.US,D,20170814,000000,426.9,430.5,423.3,428.7,7998.7,0
+DBVT.US,D,20170815,000000,432.6,432.6,426.95,429,6555.5,0
+DBVT.US,D,20170816,000000,434.1,438,431.4,434.3,8313.1,0
+DBVT.US,D,20170817,000000,434.1,440.1,432,435.6,13558.7,0
+DBVT.US,D,20170818,000000,431,439.4,429.3,436.7,19042.9,0
+DBVT.US,D,20170821,000000,436.5,438.8,431.85,436.9,13504.5,0
+DBVT.US,D,20170822,000000,437.1,443.1,435.5,442.6,7159.2,0
+DBVT.US,D,20170823,000000,450.4,460,450.4,457.6,17080,0
+DBVT.US,D,20170824,000000,451.2,454.75,444,444,38998.3,0
+DBVT.US,D,20170825,000000,448.1,450.1,444.05,447,25400,0
+DBVT.US,D,20170828,000000,447.3,447.3,439,443.3,13841.8,0
+DBVT.US,D,20170829,000000,440,443.52,437.3,440.4,10642.8,0
+DBVT.US,D,20170830,000000,438.8,441.5,434.2,439.3,14872.1,0
+DBVT.US,D,20170831,000000,441.5,446.1,436.9,441.6,22342.4,0
+DBVT.US,D,20170901,000000,446,447,441.6,446.2,20514.8,0
+DBVT.US,D,20170905,000000,455.7,461.6,438.7,443.6,35889.2,0
+DBVT.US,D,20170906,000000,449.4,449.4,426.2,432.8,23825,0
+DBVT.US,D,20170907,000000,432.2,436.5,427.2,433.9,13918.3,0
+DBVT.US,D,20170908,000000,434.6,444.5,434.6,438.1,12307.9,0
+DBVT.US,D,20170911,000000,439.9,441.9,434.4,438.5,12947.7,0
+DBVT.US,D,20170912,000000,437.4,440.84,434.3,439.7,14180.8,0
+DBVT.US,D,20170913,000000,435.4,442.5,432.5,440.3,5382.3,0
+DBVT.US,D,20170914,000000,436.4,441.8,434.6,438.3,4016.6,0
+DBVT.US,D,20170915,000000,434.6,434.6,424.2,432.6,16154.5,0
+DBVT.US,D,20170918,000000,427,432.8,426.9,431.1,13018,0
+DBVT.US,D,20170919,000000,432.1,434,430.2,432.4,11802.6,0
+DBVT.US,D,20170920,000000,435,442.1,432.8,440.9,19172.5,0
+DBVT.US,D,20170921,000000,437.4,441.5,433.8,433.8,21390.4,0
+DBVT.US,D,20170922,000000,439.4,442.5,432.801,434.1,25276.6,0
+DBVT.US,D,20170925,000000,435,435.5,429.5,431.3,32835.5,0
+DBVT.US,D,20170926,000000,421.5,425.3,404.7,405.3,41864.2,0
+DBVT.US,D,20170927,000000,397.6,405.4,395.3,396.2,62111.8,0
+DBVT.US,D,20170928,000000,413.4,426,407.8,423.2,23139,0
+DBVT.US,D,20170929,000000,418.7,424.5,415.2,424.5,17194,0
+DBVT.US,D,20171002,000000,428.9,448,427.2,447.6,33855.6,0
+DBVT.US,D,20171003,000000,446,449,441.2,442.6,13499,0
+DBVT.US,D,20171004,000000,444.3,461.1,444.3,459.4,39399.9,0
+DBVT.US,D,20171005,000000,454.7,463.5,454.4,461.7,25679.3,0
+DBVT.US,D,20171006,000000,467.2,481.1,465.9,479.2,28722.5,0
+DBVT.US,D,20171009,000000,473.1,474.7,465.5,465.8,18073.5,0
+DBVT.US,D,20171010,000000,476.4,481,472.3,477.9,22265.7,0
+DBVT.US,D,20171011,000000,481.8,505.7,480.3,493.6,30730.6,0
+DBVT.US,D,20171012,000000,500,500.3,481.1,486.1,63886.5,0
+DBVT.US,D,20171013,000000,490.8,490.901,474.4,474.8,27337.2,0
+DBVT.US,D,20171016,000000,480.8,488.7,472.35,480,30852.5,0
+DBVT.US,D,20171017,000000,476.2,496.9,476.2,493.5,20565.3,0
+DBVT.US,D,20171018,000000,489.283,489.283,476.45,478.9,12580.1,0
+DBVT.US,D,20171019,000000,478.2,478.6,469.6,471.5,18848.2,0
+DBVT.US,D,20171020,000000,489.1,489.299,478.6,480.7,80705.4,0
+DBVT.US,D,20171023,000000,243.7,284.9,223.3,283.2,1314041,0
+DBVT.US,D,20171024,000000,262.1,279.05,261.5,270.2,304024.6,0
+DBVT.US,D,20171025,000000,266.6,270,255.3,257.1,77309.6,0
+DBVT.US,D,20171026,000000,247.2,251.3,237.8,244.5,99698.8,0
+DBVT.US,D,20171027,000000,239.1,240.8,234.5,237.2,48102.1,0
+DBVT.US,D,20171030,000000,234.6,234.6,219.4,224.2,71389.4,0
+DBVT.US,D,20171031,000000,229.6,235.8,225,234.2,66835.3,0
+DBVT.US,D,20171101,000000,241.5,242.6,233.5,234.3,35496.9,0
+DBVT.US,D,20171102,000000,230.4,233.6,228.3,232.5,19395.2,0
+DBVT.US,D,20171103,000000,228.7,234.2,227.2,232.2,15840.2,0
+DBVT.US,D,20171106,000000,231.8,234.2,228.2,230.1,13857.4,0
+DBVT.US,D,20171107,000000,225,227.3,223.5,226.6,14274.7,0
+DBVT.US,D,20171108,000000,223.7,225.6,220.4,220.5,15326.4,0
+DBVT.US,D,20171109,000000,221.3,225.4,218.4,224.1,17485.9,0
+DBVT.US,D,20171110,000000,223,225,220.8,224.9,9378.6,0
+DBVT.US,D,20171113,000000,220.9,223,217.6,219.4,14998.8,0
+DBVT.US,D,20171114,000000,217.8,230.295,215.1,227.5,58008.3,0
+DBVT.US,D,20171115,000000,220,224.7,218.8,223.4,25419,0
+DBVT.US,D,20171116,000000,220.7,229.4,219.8,228,25637.7,0
+DBVT.US,D,20171117,000000,225.5,236.4,224.7,234.3,42059.7,0
+DBVT.US,D,20171120,000000,251.2,260.8,238.3,260,115880.2,0
+DBVT.US,D,20171121,000000,248.8,251.7,240,244,39145.3,0
+DBVT.US,D,20171122,000000,243.7,248.4,242.3,247,14531.5,0
+DBVT.US,D,20171124,000000,250.1,250.1,244.9,245.7,6052.2,0
+DBVT.US,D,20171127,000000,242.8,243.1,240.2,240.3,15071.9,0
+DBVT.US,D,20171128,000000,238.1,238.45,230.009,234.7,20974.1,0
+DBVT.US,D,20171129,000000,230,231.1,224,225,19786.7,0
+DBVT.US,D,20171130,000000,223.7,229.5,221.3,228.8,25532.3,0
+DBVT.US,D,20171201,000000,223,223.5,219,222.2,18987,0
+DBVT.US,D,20171204,000000,219.7,220.5,215.45,217.4,19810.4,0
+DBVT.US,D,20171205,000000,214.2,214.9,209.5,210.2,16426.4,0
+DBVT.US,D,20171206,000000,212.6,212.8,205.8,209,19455.7,0
+DBVT.US,D,20171207,000000,212,214.9,210.4,212.3,14259.1,0
+DBVT.US,D,20171208,000000,212.4,217.4,211.2,214.6,18123.3,0
+DBVT.US,D,20171211,000000,216.3,216.902,212.5,213,19741.3,0
+DBVT.US,D,20171212,000000,214.6,214.9,208.901,212.1,19997.5,0
+DBVT.US,D,20171213,000000,209.1,215.3,207,214.1,15447.1,0
+DBVT.US,D,20171214,000000,217.9,219.001,211.25,217,16128.9,0
+DBVT.US,D,20171215,000000,214.7,219.7,212.7,219.3,20210,0
+DBVT.US,D,20171218,000000,215.8,224.9,215.3,221.2,19034.6,0
+DBVT.US,D,20171219,000000,225.4,228.217,220.5,221.7,23022.4,0
+DBVT.US,D,20171220,000000,238.9,242,234.9,237.9,27771.2,0
+DBVT.US,D,20171221,000000,239.6,241.8,235.901,237.5,12061.7,0
+DBVT.US,D,20171222,000000,237.3,237.9,229.9,233.9,12141.8,0
+DBVT.US,D,20171226,000000,234.3,239.5,232.7,238.7,8249.4,0
+DBVT.US,D,20171227,000000,242.4,243.8,238.705,240.1,9603.7,0
+DBVT.US,D,20171228,000000,244.9,247.1,240.6,244.3,20849.7,0
+DBVT.US,D,20171229,000000,250,251.8,245.6,246,11236.3,0
+DBVT.US,D,20180102,000000,251.6,254.7,249,254.6,16682.1,0
+DBVT.US,D,20180103,000000,259.4,263.3,256.2,260.4,25181.9,0
+DBVT.US,D,20180104,000000,269.2,269.8,256.7,264.3,17037.6,0
+DBVT.US,D,20180105,000000,263,266,261.1,265.1,12827.4,0
+DBVT.US,D,20180108,000000,266.4,266.4,257.799,260.8,10398.3,0
+DBVT.US,D,20180109,000000,260.7,266,258.1,266,18263.1,0
+DBVT.US,D,20180110,000000,269.1,269.1,264.3,266,11593.7,0
+DBVT.US,D,20180111,000000,264.4,268.5,262.4,263.9,8191.3,0
+DBVT.US,D,20180112,000000,265,266.5,261.9,262.9,8888,0
+DBVT.US,D,20180116,000000,263,263.889,245.1,247.9,21491.4,0
+DBVT.US,D,20180117,000000,254,254,243.1,245.4,17667,0
+DBVT.US,D,20180118,000000,245.9,252.1,241.6,249.8,11363.6,0
+DBVT.US,D,20180119,000000,253.9,254,249.8,250.5,17400,0
+DBVT.US,D,20180122,000000,252,263.4,252,263.1,12980.5,0
+DBVT.US,D,20180123,000000,260.3,262.4,257.3,260.5,9802,0
+DBVT.US,D,20180124,000000,256.1,256.9,246.1,253.9,14197.2,0
+DBVT.US,D,20180125,000000,253.2,257.6,252.2,253.7,13383.9,0
+DBVT.US,D,20180126,000000,254.8,254.8,249,250,6621.4,0
+DBVT.US,D,20180129,000000,247.7,248.8,244.3,246.2,8323.2,0
+DBVT.US,D,20180130,000000,243.4,243.4,233,234.5,15505.9,0
+DBVT.US,D,20180131,000000,240,242.4,228.2,231.6,25196.7,0
+DBVT.US,D,20180201,000000,229.3,234.1,226.9,232,38722.8,0
+DBVT.US,D,20180202,000000,229.5,229.7,225.31,226.4,18150.3,0
+DBVT.US,D,20180205,000000,221.8,223.3,215,219.1,23663.7,0
+DBVT.US,D,20180206,000000,207.8,222.9,206.7,221.9,37694,0
+DBVT.US,D,20180207,000000,216.9,221.9,210,220.6,35820.8,0
+DBVT.US,D,20180208,000000,221.6,223.8,210.8,211.1,17863.4,0
+DBVT.US,D,20180209,000000,210.3,213.4,200.75,212.5,31032.5,0
+DBVT.US,D,20180212,000000,211.6,216.45,207.9,209.6,30380.3,0
+DBVT.US,D,20180213,000000,206.7,209.8,202.3,208.6,18556.2,0
+DBVT.US,D,20180214,000000,265,268.5,251,262.3,351748,0
+DBVT.US,D,20180215,000000,262.5,268.9,258.9,261.6,33884,0
+DBVT.US,D,20180216,000000,261.3,261.3,254.4,258.6,33056,0
+DBVT.US,D,20180220,000000,238.5,262.6,237.95,250.1,148877.1,0
+DBVT.US,D,20180221,000000,247.6,251.4,244.9,245.1,45173.9,0
+DBVT.US,D,20180222,000000,241.1,242.55,229.4,234.1,41244.9,0
+DBVT.US,D,20180223,000000,231.4,232.1,222.6,230.2,25740.8,0
+DBVT.US,D,20180226,000000,227.6,227.8,222.9,224.5,12590.3,0
+DBVT.US,D,20180227,000000,227.9,227.9,207.5,215.7,78911.3,0
+DBVT.US,D,20180228,000000,212.1,216.2,209.4,213.6,30988.6,0
+DBVT.US,D,20180301,000000,210.2,219.8,207.6,215.1,39199.9,0
+DBVT.US,D,20180302,000000,211.5,220.7,208.5,218.4,41988.8,0
+DBVT.US,D,20180305,000000,216.3,222.3,215.7,219.9,70134.7,0
+DBVT.US,D,20180306,000000,219.1,226.55,218.3,223.6,21144.6,0
+DBVT.US,D,20180307,000000,219,225.2,217.5,224.5,28113.3,0
+DBVT.US,D,20180308,000000,221.9,228.4,220.2,225.7,33063.8,0
+DBVT.US,D,20180309,000000,225,227.4,221.9,225.1,20254.8,0
+DBVT.US,D,20180312,000000,226.3,233.5,225.4,231.1,29125.5,0
+DBVT.US,D,20180313,000000,230.6,232.799,229.3,230,24720.4,0
+DBVT.US,D,20180314,000000,225.8,230.1,223.1,224.8,15050.2,0
+DBVT.US,D,20180315,000000,223.7,224.9,215.9,216.7,14829.4,0
+DBVT.US,D,20180316,000000,219,224.9,218.2,219.6,12407.9,0
+DBVT.US,D,20180319,000000,230.3,230.9,221,226.1,26466.3,0
+DBVT.US,D,20180320,000000,225.1,226.7,217.9,220.1,10767.9,0
+DBVT.US,D,20180321,000000,216.5,222.1,216.4,218.8,94703.6,0
+DBVT.US,D,20180322,000000,224.2,230.7,218.3,227.7,50968.7,0
+DBVT.US,D,20180323,000000,225.9,227.7,219.5,220.1,24625.8,0
+DBVT.US,D,20180326,000000,221.9,228.9,221.7,227.1,13270.5,0
+DBVT.US,D,20180327,000000,238.8,239,226.8,229.4,41720.9,0
+DBVT.US,D,20180328,000000,232.6,235.3,229.2,234.1,22437.6,0
+DBVT.US,D,20180329,000000,235.7,240,230.7,230.7,13098.6,0
+DBVT.US,D,20180402,000000,231.5,233.05,222.8,227.6,17708.3,0
+DBVT.US,D,20180403,000000,233.4,236.8,229.6,234.1,25913.9,0
+DBVT.US,D,20180404,000000,231,238.6,230.9,237.7,19511.4,0
+DBVT.US,D,20180405,000000,237.6,240.6,235.4,239.2,18236.7,0
+DBVT.US,D,20180406,000000,238.9,240.6,235.2,238.1,12158.4,0
+DBVT.US,D,20180409,000000,238.6,248,237,243.5,20950.1,0
+DBVT.US,D,20180410,000000,243.8,245,239.1,240.7,8995.2,0
+DBVT.US,D,20180411,000000,241.4,243.7,238.373,241.4,15391.6,0
+DBVT.US,D,20180412,000000,243.1,243.1,237.1,240.3,9203.9,0
+DBVT.US,D,20180413,000000,241,241,233.1,234.4,10512.6,0
+DBVT.US,D,20180416,000000,237.9,242.8,236.7,241.1,10628.9,0
+DBVT.US,D,20180417,000000,239.2,243,239,239.4,8604.6,0
+DBVT.US,D,20180418,000000,244.4,245.4,238.6,240.3,13761.9,0
+DBVT.US,D,20180419,000000,244.2,245.9,241,241.6,10461.5,0
+DBVT.US,D,20180420,000000,240.5,241.3,235.2,237.5,6403.3,0
+DBVT.US,D,20180423,000000,235.2,236.2,231.2,232.8,10507.5,0
+DBVT.US,D,20180424,000000,233.9,234.5,222.6,227.6,9601.5,0
+DBVT.US,D,20180425,000000,223.6,224.8,218.3,220.7,11764.8,0
+DBVT.US,D,20180426,000000,222,222.8,217.2,218.3,9825.9,0
+DBVT.US,D,20180427,000000,228.6,228.7,221.4,222.5,25916.7,0
+DBVT.US,D,20180430,000000,225.1,226.5,219.4,219.5,11788.7,0
+DBVT.US,D,20180501,000000,218.1,219,210.3,214.5,18868.5,0
+DBVT.US,D,20180502,000000,220,226,220,222.9,63472.2,0
+DBVT.US,D,20180503,000000,225.5,226.6,222.3,225.2,9159.7,0
+DBVT.US,D,20180504,000000,222.9,228.9,222.9,227.4,13535,0
+DBVT.US,D,20180507,000000,227.4,231,227.1,230.9,4810.7,0
+DBVT.US,D,20180508,000000,228.2,230.9,226.99,229.4,10736.3,0
+DBVT.US,D,20180509,000000,230.2,234.5,228.25,232,7296.4,0
+DBVT.US,D,20180510,000000,231.4,233.3,229.5,231.2,7101,0
+DBVT.US,D,20180511,000000,231.5,237.5,230.7,235.9,7274.7,0
+DBVT.US,D,20180514,000000,236.6,241.6,236.5,241.1,10507.1,0
+DBVT.US,D,20180515,000000,239.6,246.7,237.7,246.4,15411.3,0
+DBVT.US,D,20180516,000000,242.8,251.8,242.5,249.4,15163.3,0
+DBVT.US,D,20180517,000000,251.6,252.6,247.3,247.9,8869.5,0
+DBVT.US,D,20180518,000000,248.1,249.85,245.65,246.8,8533.6,0
+DBVT.US,D,20180521,000000,248.5,248.8,237,239.3,11463.4,0
+DBVT.US,D,20180522,000000,245.3,246.2,240.15,241,6741.1,0
+DBVT.US,D,20180523,000000,242.6,245.308,242.4,243.4,4522.7,0
+DBVT.US,D,20180524,000000,242.1,242.5,238.1,240.1,9129,0
+DBVT.US,D,20180525,000000,239.3,241,237.7,238.7,6246.1,0
+DBVT.US,D,20180529,000000,232.6,235,227.9,230.3,10560.7,0
+DBVT.US,D,20180530,000000,233,235.4,231.8,233,4992.3,0
+DBVT.US,D,20180531,000000,230,230,220.3,225,12728,0
+DBVT.US,D,20180601,000000,223.7,224.174,220.3,221.9,8015.1,0
+DBVT.US,D,20180604,000000,222.8,222.8,218.4,219.2,5819.2,0
+DBVT.US,D,20180605,000000,218.3,222.6,218.1,220.1,6328.5,0
+DBVT.US,D,20180606,000000,218.5,219.65,214.3,218,5116.3,0
+DBVT.US,D,20180607,000000,219,219,211.9,212.8,6574.7,0
+DBVT.US,D,20180608,000000,213.4,214.9,210.6,213.8,14848.9,0
+DBVT.US,D,20180611,000000,214.5,214.99,211.3,214.3,6768.5,0
+DBVT.US,D,20180612,000000,214.8,215.7,212.1,213.2,4802.9,0
+DBVT.US,D,20180613,000000,213.8,214.1,209.3,210.4,4470.3,0
+DBVT.US,D,20180614,000000,211.6,211.6,207.8,208.9,3450.3,0
+DBVT.US,D,20180615,000000,209,209,202.5,202.9,19047.5,0
+DBVT.US,D,20180618,000000,201.4,208.15,201,206.3,11793.9,0
+DBVT.US,D,20180619,000000,200.6,204.3,200,203.6,10971.3,0
+DBVT.US,D,20180620,000000,202.2,204.3,200.7,203.6,9921.3,0
+DBVT.US,D,20180621,000000,200.6,201.2,195.401,196.5,33980.2,0
+DBVT.US,D,20180622,000000,200.8,204.3,197.6,202.5,16537.7,0
+DBVT.US,D,20180625,000000,201.1,201.1,196.7,199.1,10384.1,0
+DBVT.US,D,20180626,000000,193.1,197.4,190,196.7,27777.8,0
+DBVT.US,D,20180627,000000,197.2,198.4,190.4,191.7,15664.3,0
+DBVT.US,D,20180628,000000,191.6,194.3,184.3,186,24450.5,0
+DBVT.US,D,20180629,000000,193.1,194.4,191,192.9,14645.6,0
+DBVT.US,D,20180702,000000,189.2,192,188,189.3,5818.8,0
+DBVT.US,D,20180703,000000,190.7,193.3,189.7,192.2,1770.4,0
+DBVT.US,D,20180705,000000,194.1,195.4,190.9,192.8,7180.9,0
+DBVT.US,D,20180706,000000,197.1,201.9,197.1,201,8259.7,0
+DBVT.US,D,20180709,000000,201.4,203.4,198.9,199.8,8595.9,0
+DBVT.US,D,20180710,000000,204.4,204.8,199.2,200,9199.1,0
+DBVT.US,D,20180711,000000,196.7,199.3,196.35,197.7,4863.3,0
+DBVT.US,D,20180712,000000,199.1,199.1,195.5,198.1,6342.5,0
+DBVT.US,D,20180713,000000,195.3,195.6,192.8,194.5,5780,0
+DBVT.US,D,20180716,000000,192.9,192.9,186.003,187.1,6366.5,0
+DBVT.US,D,20180717,000000,184.7,185.2,180.2,180.6,10673.5,0
+DBVT.US,D,20180718,000000,181,181.8,178.6,181.8,28139.4,0
+DBVT.US,D,20180719,000000,177.2,178.8,172.5,173.3,16352.5,0
+DBVT.US,D,20180720,000000,174.5,176.7,172.7,172.9,3865.3,0
+DBVT.US,D,20180723,000000,172.3,172.3,168.1,168.1,6597.2,0
+DBVT.US,D,20180724,000000,168.9,171.6,166.5,170.1,24205.3,0
+DBVT.US,D,20180725,000000,169.4,174.4,168.8,173.8,8900.9,0
+DBVT.US,D,20180726,000000,170.4,177.3,167.3,176.6,18292.2,0
+DBVT.US,D,20180727,000000,171.5,182.9,171.2,179.6,20738.5,0
+DBVT.US,D,20180730,000000,175.1,179.6,174.9,177,18045.7,0
+DBVT.US,D,20180731,000000,175.1,182.9,174.5,180.3,17523.9,0
+DBVT.US,D,20180801,000000,178.7,181.8,177.9,180,15047.1,0
+DBVT.US,D,20180802,000000,176.7,181,176.6,179.9,14864,0
+DBVT.US,D,20180803,000000,178.6,180.5,177.8,179,32857.8,0
+DBVT.US,D,20180806,000000,174.9,178,174,176.4,9181.6,0
+DBVT.US,D,20180807,000000,176.3,183,175.4,180.3,18596.2,0
+DBVT.US,D,20180808,000000,179.7,181.9,178.777,180,7130.8,0
+DBVT.US,D,20180809,000000,181.3,187.6,181.3,183.1,10871.5,0
+DBVT.US,D,20180810,000000,181.6,185.4,181,183.7,8642.9,0
+DBVT.US,D,20180813,000000,183.4,193.7,183.1,190,13566.2,0
+DBVT.US,D,20180814,000000,191.4,194.3,190.1,191.9,8412.6,0
+DBVT.US,D,20180815,000000,186.7,189.6,181.6,183.2,36120,0
+DBVT.US,D,20180816,000000,178.1,185.5,176.5,183.9,19624.6,0
+DBVT.US,D,20180817,000000,183.3,189.1,183,188,18598.6,0
+DBVT.US,D,20180820,000000,189.7,195.996,189.2,192.7,14812.5,0
+DBVT.US,D,20180821,000000,203.8,209.6,203.8,206.3,27686.7,0
+DBVT.US,D,20180822,000000,216.8,217.6,205.2,208,30130.2,0
+DBVT.US,D,20180823,000000,213.5,215,210.201,212.8,26128.4,0
+DBVT.US,D,20180824,000000,215,219.9,212.1,213.9,17791.9,0
+DBVT.US,D,20180827,000000,218.5,222.4,217.9,219,19400,0
+DBVT.US,D,20180828,000000,220,221.3,216.7,220.9,17970.9,0
+DBVT.US,D,20180829,000000,219.1,223.4,219.1,222.7,15024.2,0
+DBVT.US,D,20180830,000000,221.8,223.4,220.6,222.4,10075.2,0
+DBVT.US,D,20180831,000000,222.7,228,221,222.4,19086.3,0
+DBVT.US,D,20180904,000000,222,222,215.1,215.5,20590.4,0
+DBVT.US,D,20180905,000000,213.4,217.4,211.2,216.4,12085.8,0
+DBVT.US,D,20180906,000000,214.4,216.8,213.5,214.5,8039.7,0
+DBVT.US,D,20180907,000000,213,220.6,212.95,218.8,6710.2,0
+DBVT.US,D,20180910,000000,227.6,228,222,222.7,9891.9,0
+DBVT.US,D,20180911,000000,223.4,224.6,218.5,221.3,11395.4,0
+DBVT.US,D,20180912,000000,230.8,235.1,229,232,18859,0
+DBVT.US,D,20180913,000000,235,236.3,232.7,235.3,11340.5,0
+DBVT.US,D,20180914,000000,242.5,244.9,237,238.1,14990.4,0
+DBVT.US,D,20180917,000000,237.9,241.9,237.25,240.2,8246.4,0
+DBVT.US,D,20180918,000000,239.3,243.6,238.1,241.8,8051.4,0
+DBVT.US,D,20180919,000000,237.9,242.4,237,240.3,7261.3,0
+DBVT.US,D,20180920,000000,241.6,243.5,240.5,241.6,7324.1,0
+DBVT.US,D,20180921,000000,256.9,257.7,244,245.8,15072.8,0
+DBVT.US,D,20180924,000000,245.2,245.45,240.9,241.6,9674.8,0
+DBVT.US,D,20180925,000000,239.3,240.4,236.8,238.2,13365.1,0
+DBVT.US,D,20180926,000000,236.9,238.1,235.1,235.2,25286.6,0
+DBVT.US,D,20180927,000000,234.9,236.9,231.3,231.7,12602.7,0
+DBVT.US,D,20180928,000000,228.1,228.6,223,224.6,13326.2,0
+DBVT.US,D,20181001,000000,223.3,223.3,215.7,218.5,9207,0
+DBVT.US,D,20181002,000000,216.3,217.3,209.5,212.1,9524.6,0
+DBVT.US,D,20181003,000000,212.1,213.4,209.3,210,12847.9,0
+DBVT.US,D,20181004,000000,205.2,205.4,199,202.2,19318.1,0
+DBVT.US,D,20181005,000000,196.2,197.3,190,191.4,20475.7,0
+DBVT.US,D,20181008,000000,184.1,185.8,180.65,184.8,18990.9,0
+DBVT.US,D,20181009,000000,180.4,184.6,179.4,180.8,8247.3,0
+DBVT.US,D,20181010,000000,179,179,175.1,175.3,11959.6,0
+DBVT.US,D,20181011,000000,182.6,189.1,181.2,185.5,20920.2,0
+DBVT.US,D,20181012,000000,187.7,187.7,180.5,184.1,12343.6,0
+DBVT.US,D,20181015,000000,185.1,186.4,181.1,184.3,17999.7,0
+DBVT.US,D,20181016,000000,191.9,194.6,191.3,192.9,12731.8,0
+DBVT.US,D,20181017,000000,197.7,197.7,192.9,194.2,7442.6,0
+DBVT.US,D,20181018,000000,194.7,195.9,187.4,190.6,7084.7,0
+DBVT.US,D,20181019,000000,191.5,193.078,187.5,189.1,7452.2,0
+DBVT.US,D,20181022,000000,192.1,193.2,186.6,186.8,12404.3,0
+DBVT.US,D,20181023,000000,177.8,184.2,177.2,183.1,11949.6,0
+DBVT.US,D,20181024,000000,183.1,184.3,177.4,180.4,24990.8,0
+DBVT.US,D,20181025,000000,182.2,184.9,180.5,181.6,9281.7,0
+DBVT.US,D,20181026,000000,182,186.3,179.7,183,8482.4,0
+DBVT.US,D,20181029,000000,187.6,189.2,181.1,185.8,12816.7,0
+DBVT.US,D,20181030,000000,180.9,182.85,179.3,182.1,17425,0
+DBVT.US,D,20181031,000000,186.7,188.2,183,184.4,14860,0
+DBVT.US,D,20181101,000000,189,191.6,187.322,190.4,17732.4,0
+DBVT.US,D,20181102,000000,194.3,196.8,191.9,196.4,7191.2,0
+DBVT.US,D,20181105,000000,196.2,196.2,190.2,191.4,4977.9,0
+DBVT.US,D,20181106,000000,192.4,194,191.8,194,5655.6,0
+DBVT.US,D,20181107,000000,196,201,195.6,200.3,6497.8,0
+DBVT.US,D,20181108,000000,194.9,200,194.5,200,12212.8,0
+DBVT.US,D,20181109,000000,195.8,196.2,189.9,192,9722.2,0
+DBVT.US,D,20181112,000000,182,182,174.3,177,20210.3,0
+DBVT.US,D,20181113,000000,168.7,172.5,165.1,165.3,27779.7,0
+DBVT.US,D,20181114,000000,168.3,169.7,161.5,163.7,13684.5,0
+DBVT.US,D,20181115,000000,161.8,166.8,160.3,163.5,23173.5,0
+DBVT.US,D,20181116,000000,162.1,167.9,161.5,166.7,26334.8,0
+DBVT.US,D,20181119,000000,161.1,161.2,156.3,160.8,17168.4,0
+DBVT.US,D,20181120,000000,155.7,157.146,152.2,154.5,8762.6,0
+DBVT.US,D,20181121,000000,155.7,158.1,153.6,154,15188.4,0
+DBVT.US,D,20181123,000000,149.1,152.5,147.6,149.3,27509.9,0
+DBVT.US,D,20181126,000000,150.9,153.2,148.9,153,9594.4,0
+DBVT.US,D,20181127,000000,151.7,151.8,149.3,151.3,3341.1,0
+DBVT.US,D,20181128,000000,155.4,156.4,153.4,156.4,8291.2,0
+DBVT.US,D,20181129,000000,156.6,158,154.55,154.8,6086.7,0
+DBVT.US,D,20181130,000000,151.1,151.1,148.5,151,7892.3,0
+DBVT.US,D,20181203,000000,153.4,154.6,151.5,151.6,10425.6,0
+DBVT.US,D,20181204,000000,153.1,154,145.7,145.7,5788.5,0
+DBVT.US,D,20181206,000000,142.2,145.7,139.4,145.3,10939.1,0
+DBVT.US,D,20181207,000000,144,145.3,141.8,142.9,10887,0
+DBVT.US,D,20181210,000000,139.1,142.2,135.1,139.6,16943.5,0
+DBVT.US,D,20181211,000000,144.9,145.5,142.001,143.9,9703.7,0
+DBVT.US,D,20181212,000000,156.9,161.9,155,155.6,24638.4,0
+DBVT.US,D,20181213,000000,160.2,161.2,152.5,153.8,26523.2,0
+DBVT.US,D,20181214,000000,150,153.7,145.6,152.6,31436,0
+DBVT.US,D,20181217,000000,150,153.3,146.2,147.6,21820.3,0
+DBVT.US,D,20181218,000000,150.6,151.819,145.6,146.9,24462.7,0
+DBVT.US,D,20181219,000000,146.3,148.8,138.5,141.5,24330.5,0
+DBVT.US,D,20181220,000000,48.9,64,36,57.6,1662327.3,0
+DBVT.US,D,20181221,000000,55,67,47,67,682727,0
+DBVT.US,D,20181224,000000,54.5,64.4,54.5,57.8,129267.8,0
+DBVT.US,D,20181226,000000,57.8,62.4,54.5,60.5,158163.2,0
+DBVT.US,D,20181227,000000,63.5,64,58.2,61.2,153758.1,0
+DBVT.US,D,20181228,000000,61.8,62.5,56.5,57.5,92273.3,0
+DBVT.US,D,20181231,000000,58.6,65.1,57.501,64.2,63255.3,0
+DBVT.US,D,20190102,000000,61.5,72.4,61.2,69.9,92358,0
+DBVT.US,D,20190103,000000,79.4,79.6,70.6,74.3,185186.5,0
+DBVT.US,D,20190104,000000,79.2,80,74.4,77.5,132803.7,0
+DBVT.US,D,20190107,000000,76,76.9,71.9,73.8,43490.6,0
+DBVT.US,D,20190108,000000,75.3,75.8,71.8,72.7,36690,0
+DBVT.US,D,20190109,000000,75,76.95,73.9,76.7,32762.3,0
+DBVT.US,D,20190110,000000,78,82,77.9,80,36497.9,0
+DBVT.US,D,20190111,000000,79.6,81.1,77.7,79.7,16629.5,0
+DBVT.US,D,20190114,000000,83.2,84.1,79,79.2,20894.8,0
+DBVT.US,D,20190115,000000,80.6,80.8,78.9,79.2,18195.1,0
+DBVT.US,D,20190116,000000,78.3,79,72.6,73.9,32009.1,0
+DBVT.US,D,20190117,000000,70.4,73.5,69.6,72.8,16709.9,0
+DBVT.US,D,20190118,000000,70.7,71.7,69.8,70.8,17272.9,0
+DBVT.US,D,20190122,000000,66.1,66.7,64.1,65.7,36549.6,0
+DBVT.US,D,20190123,000000,59.6,61,57.7,58.1,55317.9,0
+DBVT.US,D,20190124,000000,60.4,61,59.1,59.2,10400.5,0
+DBVT.US,D,20190125,000000,61.9,63.4,60.8,62.6,25274.2,0
+DBVT.US,D,20190128,000000,62,62.607,60.8,61.8,14580.8,0
+DBVT.US,D,20190129,000000,61.9,64.9,61.7,64.3,47371.3,0
+DBVT.US,D,20190130,000000,64.1,67.4,63.7,66.9,24205.5,0
+DBVT.US,D,20190131,000000,64.1,68.9,64,67.5,29600.8,0
+DBVT.US,D,20190201,000000,66.5,70.3,66.3,70,34426.8,0
+DBVT.US,D,20190204,000000,69.2,70.8,69,70.4,14604.4,0
+DBVT.US,D,20190205,000000,68.8,71.05,68.5,70.7,33282,0
+DBVT.US,D,20190206,000000,70.2,72.5,69.8,70.6,36633.5,0
+DBVT.US,D,20190207,000000,67.8,70.4,67.6,70,36557.3,0
+DBVT.US,D,20190208,000000,68,69.7,67.9,69.1,32661.5,0
+DBVT.US,D,20190211,000000,67.8,70.3,67.5,70.3,44669.8,0
+DBVT.US,D,20190212,000000,70.8,71.5,69.701,71.1,55184.9,0
+DBVT.US,D,20190213,000000,70.2,71,69.9,70.5,25614,0
+DBVT.US,D,20190214,000000,75.5,80.6,74.2,78.6,151720.2,0
+DBVT.US,D,20190215,000000,77.7,77.8,75.5,75.7,24684,0
+DBVT.US,D,20190219,000000,73.9,77.7,73.6,75.8,35925.4,0
+DBVT.US,D,20190220,000000,82.2,84.2,80.6,83,63680.1,0
+DBVT.US,D,20190221,000000,81.7,82,78.9,79.7,17342.6,0
+DBVT.US,D,20190222,000000,73.5,78.9,71.7,77.9,77596.8,0
+DBVT.US,D,20190225,000000,77,79.7,77,79.2,42051.2,0
+DBVT.US,D,20190226,000000,78.7,79,75.8,75.9,16431.1,0
+DBVT.US,D,20190227,000000,77.1,82,75.9,79.2,31312.4,0
+DBVT.US,D,20190228,000000,80.9,81.6,78.2,81.4,36009.4,0
+DBVT.US,D,20190301,000000,81.4,85.5,81.25,84.9,32447.5,0
+DBVT.US,D,20190304,000000,85.4,91.4,85.1,90.4,66681.6,0
+DBVT.US,D,20190305,000000,94.9,101.2,87.6,93.7,118419.4,0
+DBVT.US,D,20190306,000000,87.5,89.2,82.1,84,46008.5,0
+DBVT.US,D,20190307,000000,86.7,87.1,84.6,85,23714.9,0
+DBVT.US,D,20190308,000000,85,85.4,82.5,83.6,15763.8,0
+DBVT.US,D,20190311,000000,85.5,86.1,84.4,85.8,20614.5,0
+DBVT.US,D,20190312,000000,86.2,86.8,84.9,85.2,33155.7,0
+DBVT.US,D,20190313,000000,86,86.7,84.6,86.3,22370.5,0
+DBVT.US,D,20190314,000000,85,85.6,81.3,82.2,22091,0
+DBVT.US,D,20190315,000000,84.2,84.3,81.7,82.4,17389.6,0
+DBVT.US,D,20190318,000000,82.6,82.65,80.5,81.8,13902.3,0
+DBVT.US,D,20190319,000000,80.5,85.7,80.3,84.7,35496.5,0
+DBVT.US,D,20190320,000000,84,84.1,81.1,81.7,14028.6,0
+DBVT.US,D,20190321,000000,80.3,82.4,79.1,81.7,23227.3,0
+DBVT.US,D,20190322,000000,77.8,78.8,76.3,76.4,27360.3,0
+DBVT.US,D,20190325,000000,74.3,75.8,71.6,74.5,21654.2,0
+DBVT.US,D,20190326,000000,76.4,77.1,73.9,76.4,19663.6,0
+DBVT.US,D,20190327,000000,76.3,76.3,72.7,74.7,21094.9,0
+DBVT.US,D,20190328,000000,74.3,75.4,73.4,74.4,12408.8,0
+DBVT.US,D,20190329,000000,75.2,77.3,74.5,77.1,21004.3,0
+DBVT.US,D,20190401,000000,76.6,77.3,74.4,75.8,11134.4,0
+DBVT.US,D,20190402,000000,75.65,77.8,75.5,77,3411.5,0
+DBVT.US,D,20190403,000000,77.2,79.8,76.99,78.4,11524.4,0
+DBVT.US,D,20190404,000000,79.4,91.3,79.2,87.6,194435.1,0
+DBVT.US,D,20190405,000000,86.1,88.5,85.7,88.1,31014.9,0
+DBVT.US,D,20190408,000000,92.4,94.5,90.7,92.3,27352.9,0
+DBVT.US,D,20190409,000000,91.2,91.2,89.5,90.1,21799.8,0
+DBVT.US,D,20190410,000000,89.5,91.3,89.497,90.9,13766.2,0
+DBVT.US,D,20190411,000000,91.1,91.2,89.8,90.4,12437.4,0
+DBVT.US,D,20190412,000000,91.5,93,90.5,92.5,26819.1,0
+DBVT.US,D,20190415,000000,93,93.3,89.9,90.4,18818.1,0
+DBVT.US,D,20190416,000000,91.7,92.4,89.7,90.4,93540,0
+DBVT.US,D,20190417,000000,90.9,90.9,88.8,89.6,15646,0
+DBVT.US,D,20190418,000000,89.1,89.2,86.8,87.6,8746.5,0
+DBVT.US,D,20190422,000000,87.6,88.715,86.4,86.8,3582.5,0
+DBVT.US,D,20190423,000000,90,92.9,89.6,91,20974.5,0
+DBVT.US,D,20190424,000000,96,96.6,92.9,93.5,31354.6,0
+DBVT.US,D,20190425,000000,95,97.1,94.5,95.5,31182.8,0
+DBVT.US,D,20190426,000000,100.2,101.2,96.9,100,27838.1,0
+DBVT.US,D,20190429,000000,103.4,103.7,99.3,99.5,42870.1,0
+DBVT.US,D,20190430,000000,98.6,98.8,96.5,97.5,15186.3,0
+DBVT.US,D,20190501,000000,98.5,98.5,95,95.6,7131.7,0
+DBVT.US,D,20190502,000000,96.7,97.9,95.4,97,8301.3,0
+DBVT.US,D,20190503,000000,98.3,99,96.9,97.9,13705.8,0
+DBVT.US,D,20190506,000000,96,97.85,96,97.2,13634.1,0
+DBVT.US,D,20190507,000000,98.4,98.4,94.5,95.1,10501.7,0
+DBVT.US,D,20190508,000000,96,97,93.3,93.9,17718.8,0
+DBVT.US,D,20190509,000000,93.2,93.8,91,92.1,19307.2,0
+DBVT.US,D,20190510,000000,92.1,92.4,89.3,89.9,13997.8,0
+DBVT.US,D,20190513,000000,88.4,88.6,85.3,85.3,17976.4,0
+DBVT.US,D,20190514,000000,91.3,92.6,89.7,89.9,19334,0
+DBVT.US,D,20190515,000000,91.1,93.9,90.45,93.1,14691.9,0
+DBVT.US,D,20190516,000000,95.9,96.2,93.3,94.1,10299.6,0
+DBVT.US,D,20190517,000000,93.4,94.2,91,91.9,15720.7,0
+DBVT.US,D,20190520,000000,90,91,89.4,89.7,7113,0
+DBVT.US,D,20190521,000000,91.8,93.7,91,93.5,19184.3,0
+DBVT.US,D,20190522,000000,95.1,95.6,92.8,93.3,15040.9,0
+DBVT.US,D,20190523,000000,91.9,92.1,89.5,90,8336.7,0
+DBVT.US,D,20190524,000000,92,92.325,89.8,91.2,4086.6,0
+DBVT.US,D,20190528,000000,96,96.6,94,94,23437.2,0
+DBVT.US,D,20190529,000000,94,94.43,91.6,92,17883.6,0
+DBVT.US,D,20190530,000000,93,93.1,91,91.6,19521.2,0
+DBVT.US,D,20190531,000000,91.7,93.4,88.8,90.2,28429.1,0
+DBVT.US,D,20190603,000000,92.5,94,89.805,91,26149.4,0
+DBVT.US,D,20190604,000000,95.9,95.9,91,91.5,25147.9,0
+DBVT.US,D,20190605,000000,94.1,94.6,91.2,92.5,36701.9,0
+DBVT.US,D,20190606,000000,94.9,95,91,91.5,33011.5,0
+DBVT.US,D,20190607,000000,92.7,92.8,91.1,91.3,51622,0
+DBVT.US,D,20190610,000000,91.8,94.4,89.8,89.8,23965.7,0
+DBVT.US,D,20190611,000000,90.8,90.8,86.984,87.7,57918.6,0
+DBVT.US,D,20190612,000000,86.8,86.8,82.45,84,24756.9,0
+DBVT.US,D,20190613,000000,83.9,85.1,82.8,83.6,12548.1,0
+DBVT.US,D,20190614,000000,82.9,82.9,79.9,80.3,30920.2,0
+DBVT.US,D,20190617,000000,83.1,83.1,81,81.5,35393.8,0
+DBVT.US,D,20190618,000000,84,85.3,83.3,84.5,22989.2,0
+DBVT.US,D,20190619,000000,84.8,85.5,82.9,84.4,13871.4,0
+DBVT.US,D,20190620,000000,87.1,87.4,83.2,84.1,20322.2,0
+DBVT.US,D,20190621,000000,83.9,84.4,82.8,83.5,13555.6,0
+DBVT.US,D,20190624,000000,84.5,84.8,82.4,83.2,18132.5,0
+DBVT.US,D,20190625,000000,83.9,84,81.1,81.5,10084.3,0
+DBVT.US,D,20190626,000000,83.1,83.1,79.5,80.5,23554.5,0
+DBVT.US,D,20190627,000000,81.8,82.2,79.6,79.7,21231,0
+DBVT.US,D,20190628,000000,84.2,84.7,81.3,82.2,41626.1,0
+DBVT.US,D,20190701,000000,86,87,85.2,86.7,15668.7,0
+DBVT.US,D,20190702,000000,87.7,88.4,85,87.1,24930.5,0
+DBVT.US,D,20190703,000000,90.1,96.3,89.99,94.4,27958.6,0
+DBVT.US,D,20190705,000000,109.5,111.288,99.1,104,171718,0
+DBVT.US,D,20190708,000000,105.5,106.2,102.1,104.2,38159.7,0
+DBVT.US,D,20190709,000000,103.9,107,103.9,106.3,27453.3,0
+DBVT.US,D,20190710,000000,108.9,109.8,105.55,107.2,22918.8,0
+DBVT.US,D,20190711,000000,108.3,109.1,106,106.5,36472.7,0
+DBVT.US,D,20190712,000000,105.5,106.2,101.3,104.2,47155.1,0
+DBVT.US,D,20190715,000000,103.7,104.9,102.2,103,22294.8,0
+DBVT.US,D,20190716,000000,101.9,102.7,99,100.1,22603.3,0
+DBVT.US,D,20190717,000000,98.1,100.1,97,98.8,10290.9,0
+DBVT.US,D,20190718,000000,100.5,101.3,97.1,100.5,15894.5,0
+DBVT.US,D,20190719,000000,100.5,100.7,99,99.5,4855.6,0
+DBVT.US,D,20190722,000000,99.4,100.3,97.6,98.6,7789.3,0
+DBVT.US,D,20190723,000000,100.5,101.9,99.7,100.2,10732.8,0
+DBVT.US,D,20190724,000000,101.3,101.8,99.7,101,10863,0
+DBVT.US,D,20190725,000000,101.2,101.7,96.6,97.8,29783.5,0
+DBVT.US,D,20190726,000000,98.6,99.6,96.7,97.3,30889.8,0
+DBVT.US,D,20190729,000000,98.8,99.108,96.6,97,12490.9,0
+DBVT.US,D,20190730,000000,95.8,96.3,93.6,96.3,20199,0
+DBVT.US,D,20190731,000000,96.9,98.25,93.6,94.7,12588.2,0
+DBVT.US,D,20190801,000000,98.1,98.1,94.5,96.1,20353.2,0
+DBVT.US,D,20190802,000000,93.9,94.1,90.9,91.2,13448.2,0
+DBVT.US,D,20190805,000000,89.9,90,86.7,87,16975.6,0
+DBVT.US,D,20190806,000000,87.7,89.7,87,89.5,16353.1,0
+DBVT.US,D,20190807,000000,88.9,91.5,88.3,91.4,6070.9,0
+DBVT.US,D,20190808,000000,104.9,105.5,98,100.1,71912.9,0
+DBVT.US,D,20190809,000000,98,98.7,95.79,96.9,21764.5,0
+DBVT.US,D,20190812,000000,94.9,95.5,92.2,92.7,10380.3,0
+DBVT.US,D,20190813,000000,91.7,94.6,91.1,94.1,8017,0
+DBVT.US,D,20190814,000000,92.4,93,89.7,90.3,10592.3,0
+DBVT.US,D,20190815,000000,89.4,89.6,87.1,87.7,11340.3,0
+DBVT.US,D,20190816,000000,87.9,90.4,87.7,89.8,5991,0
+DBVT.US,D,20190819,000000,91.8,92.37,90.7,91.6,4349,0
+DBVT.US,D,20190820,000000,93.7,96.4,92.8,93.5,23353.9,0
+DBVT.US,D,20190821,000000,95.8,96.799,93.8,94.4,16763.2,0
+DBVT.US,D,20190822,000000,94.4,94.5,92.6,93.7,10219.4,0
+DBVT.US,D,20190823,000000,93.7,95.2,91.25,91.5,6241,0
+DBVT.US,D,20190826,000000,94.1,94.5,91.3,91.9,5338.4,0
+DBVT.US,D,20190827,000000,92.5,92.6,89.8,90.7,5526.2,0
+DBVT.US,D,20190828,000000,89.3,90.5,88.2,88.9,5933.6,0
+DBVT.US,D,20190829,000000,91.8,92.2,90.7,91.1,10389,0
+DBVT.US,D,20190830,000000,92.3,92.3,90.5,91,5476.9,0
+DBVT.US,D,20190903,000000,91.5,91.8,89.9,90.5,8078,0
+DBVT.US,D,20190904,000000,92.8,95,92.3,94.2,9500.6,0
+DBVT.US,D,20190905,000000,98.4,99.4,97.4,99.4,10045.9,0
+DBVT.US,D,20190906,000000,99.9,102.9,99.9,102.2,14779.8,0
+DBVT.US,D,20190909,000000,99.9,99.9,94.6,94.9,16785.3,0
+DBVT.US,D,20190910,000000,89.8,97.4,89.3,97.1,27108.5,0
+DBVT.US,D,20190911,000000,95,98.6,95,98.3,30498.3,0
+DBVT.US,D,20190912,000000,97.1,97.8,95.3,95.9,10718.4,0
+DBVT.US,D,20190913,000000,99.5,104,97.9,102.5,73171.1,0
+DBVT.US,D,20190916,000000,103.5,104,97.8,98,20284.4,0
+DBVT.US,D,20190917,000000,97.7,97.7,94.8,95.5,10198.4,0
+DBVT.US,D,20190918,000000,95.1,96.7,93.9,96,11980.8,0
+DBVT.US,D,20190919,000000,99.1,99.4,95.6,96.3,17301.4,0
+DBVT.US,D,20190920,000000,97,98.4,93.7,94.6,31733.3,0
+DBVT.US,D,20190923,000000,94.3,94.9,89.8,91.6,19801.9,0
+DBVT.US,D,20190924,000000,92.3,92.5,88.7,88.8,16625.7,0
+DBVT.US,D,20190925,000000,88.6,91.1,87.483,90.4,17388.1,0
+DBVT.US,D,20190926,000000,88.7,89.5,88.2,88.3,9815.6,0
+DBVT.US,D,20190927,000000,87.5,87.9,85.2,85.7,23817,0
+DBVT.US,D,20190930,000000,85.6,86.4,84.7,86,13580.4,0
+DBVT.US,D,20191001,000000,86.4,87,84.4,85.4,15667.4,0
+DBVT.US,D,20191002,000000,83.7,85.6,82.3,85,42913.3,0
+DBVT.US,D,20191003,000000,85.9,88.4,83.9,87.2,26764.7,0
+DBVT.US,D,20191004,000000,88.5,104.9,87.5,89.1,120247.4,0
+DBVT.US,D,20191007,000000,84.8,86.3,81.3,82.2,84415.3,0
+DBVT.US,D,20191008,000000,78.2,79.025,73,73.5,43320.7,0
+DBVT.US,D,20191009,000000,71.8,73.4,67.5,67.9,293459.6,0
+DBVT.US,D,20191010,000000,69,69.2,66.9,68.1,103956.1,0
+DBVT.US,D,20191011,000000,68.3,68.8,66.4,67.5,55593.6,0
+DBVT.US,D,20191014,000000,66.7,72,66.3,70.8,96736.7,0
+DBVT.US,D,20191015,000000,71.7,76.7,71.4,76.3,76836.1,0
+DBVT.US,D,20191016,000000,79.6,82.281,78.7,80.6,78995.2,0
+DBVT.US,D,20191017,000000,80.1,80.6,77.5,78.6,52342.2,0
+DBVT.US,D,20191018,000000,76.1,76.8,73.9,75.7,20668,0
+DBVT.US,D,20191021,000000,74.6,75.2,73.6,74.6,19040.6,0
+DBVT.US,D,20191022,000000,73.2,74.2,71.8,72.1,18605.7,0
+DBVT.US,D,20191023,000000,71,72,69.9,70.4,18367,0
+DBVT.US,D,20191024,000000,70.5,71.5,69.5,71.2,18601.4,0
+DBVT.US,D,20191025,000000,69.8,71.35,69.7,71.1,26881,0
+DBVT.US,D,20191028,000000,71.9,72.9,71.9,72.9,349262,0
+DBVT.US,D,20191029,000000,72.4,75.8,72.4,73.8,22643.2,0
+DBVT.US,D,20191030,000000,74.4,74.8,73.2,74,16730.7,0
+DBVT.US,D,20191031,000000,73.4,73.5,69.95,71.5,28576.5,0
+DBVT.US,D,20191101,000000,71.8,73.3,71.6,72.9,20444.7,0
+DBVT.US,D,20191104,000000,74.6,75.1,73.3,73.9,12783.1,0
+DBVT.US,D,20191105,000000,73.3,74.4,72.6,74.2,19943.1,0
+DBVT.US,D,20191106,000000,73.9,74.75,73.1,74.5,61932.1,0
+DBVT.US,D,20191107,000000,74.3,75.8,73.9,74.5,23192,0
+DBVT.US,D,20191108,000000,73.9,77.3,73.9,76.3,15419.3,0
+DBVT.US,D,20191111,000000,76.6,77.1,75.4,76.6,13430.4,0
+DBVT.US,D,20191112,000000,75.9,77.1,74.4,74.8,10583.1,0
+DBVT.US,D,20191113,000000,74.3,76.3,74.3,74.9,15752.5,0
+DBVT.US,D,20191114,000000,74.8,74.8,73.4,73.9,10555.1,0
+DBVT.US,D,20191115,000000,73.6,77.6,73.5,76.8,27085.2,0
+DBVT.US,D,20191118,000000,76.4,77,73.2,73.5,31652.7,0
+DBVT.US,D,20191119,000000,73.7,75,73.7,73.8,12966.5,0
+DBVT.US,D,20191120,000000,73.1,76,73.1,74.5,25875,0
+DBVT.US,D,20191121,000000,74.9,74.9,72,72.2,57366,0
+DBVT.US,D,20191122,000000,74.2,74.3,69.5,70,60837,0
+DBVT.US,D,20191125,000000,70.2,74.4,70,74.4,38997.1,0
+DBVT.US,D,20191126,000000,75,78.5,74.5,78.1,61810.9,0
+DBVT.US,D,20191127,000000,76.5,80.4,76.3,77.1,73566.6,0
+DBVT.US,D,20191129,000000,76.5,78.3,76.1,78,14429.7,0
+DBVT.US,D,20191202,000000,76.5,77.65,75.6,77.1,41707.4,0
+DBVT.US,D,20191203,000000,76.2,77.3,75.3,75.4,23045.4,0
+DBVT.US,D,20191204,000000,80.3,80.7,78.75,79.5,22140.8,0
+DBVT.US,D,20191205,000000,79.7,80,77.6,78,18088.2,0
+DBVT.US,D,20191206,000000,78.5,79.8,77.9,78.5,14758.4,0
+DBVT.US,D,20191209,000000,78.7,79.8,77.4,78.7,22561.9,0
+DBVT.US,D,20191210,000000,78.5,79.4,77.4,78,27799.1,0
+DBVT.US,D,20191211,000000,79.1,81.3,78.8,80.9,36261.5,0
+DBVT.US,D,20191212,000000,84.1,86,83.2,85.4,18904.5,0
+DBVT.US,D,20191213,000000,84.2,86.5,83.4,85.5,25631.4,0
+DBVT.US,D,20191216,000000,90.2,90.247,86.4,87.1,46223.4,0
+DBVT.US,D,20191217,000000,87.6,89.45,86.2,89.2,27796.9,0
+DBVT.US,D,20191218,000000,88.1,90.3,87.5,89.9,35664.3,0
+DBVT.US,D,20191219,000000,90.3,95.4,89.7,94.2,32468.6,0
+DBVT.US,D,20191220,000000,96.7,98.1,93.8,95.9,69637.6,0
+DBVT.US,D,20191223,000000,97.6,101.9,96.4,100.2,30359.8,0
+DBVT.US,D,20191224,000000,101.9,103.5,101.3,101.9,9847.1,0
+DBVT.US,D,20191226,000000,103.5,105.79,102.8,104.4,26253.1,0
+DBVT.US,D,20191227,000000,109.1,109.5,104.9,108,45095.4,0
+DBVT.US,D,20191230,000000,110.8,112.3,107.6,111.5,38238.2,0
+DBVT.US,D,20191231,000000,110.8,110.8,104.2,107,40573.6,0
+DBVT.US,D,20200102,000000,112.4,113.1,108.3,110.2,53217.7,0
+DBVT.US,D,20200103,000000,112,118.3,111.9,115.5,47115.7,0
+DBVT.US,D,20200106,000000,113.3,113.337,110,110.6,28188.1,0
+DBVT.US,D,20200107,000000,112,113.5,110.8,111.6,25529.7,0
+DBVT.US,D,20200108,000000,112.7,113.9,110.7,112.4,29176.6,0
+DBVT.US,D,20200109,000000,134.8,134.9,122.7,129,227690.3,0
+DBVT.US,D,20200110,000000,132.5,133.4,126.1,129.8,58994,0
+DBVT.US,D,20200113,000000,129.3,129.3,125.2,125.4,39450.7,0
+DBVT.US,D,20200114,000000,125.6,127.6,123.8,127.6,22532.4,0
+DBVT.US,D,20200115,000000,128.2,129.3,127,127.7,19103.8,0
+DBVT.US,D,20200116,000000,130,130.2,125.1,127.5,35885,0
+DBVT.US,D,20200117,000000,127.7,128.15,125.3,126.7,17880.4,0
+DBVT.US,D,20200121,000000,129.6,130,123.3,124.5,42683.3,0
+DBVT.US,D,20200122,000000,123.8,124.4,118.2,119.6,32769.6,0
+DBVT.US,D,20200123,000000,119.5,119.7,107.6,116,32296.4,0
+DBVT.US,D,20200124,000000,117.2,117.6,109.6,110.9,26854.8,0
+DBVT.US,D,20200127,000000,109.1,111.027,109,109.2,15870.6,0
+DBVT.US,D,20200128,000000,111.5,112.9,109.5,112,16825.3,0
+DBVT.US,D,20200129,000000,115.1,116,112.15,113.3,14162.3,0
+DBVT.US,D,20200130,000000,104,104.5,98,98.4,310501.2,0
+DBVT.US,D,20200131,000000,97.7,98.4,96,97.3,59509.8,0
+DBVT.US,D,20200203,000000,100,100.25,97.9,98.4,62987.2,0
+DBVT.US,D,20200204,000000,101.6,102.4,97.5,99.2,74485,0
+DBVT.US,D,20200205,000000,99.5,101.7,98.3,99.8,81860.6,0
+DBVT.US,D,20200206,000000,98.5,99.5,96.5,96.9,56998,0
+DBVT.US,D,20200207,000000,94.9,95.5,92.4,93,39496.4,0
+DBVT.US,D,20200210,000000,92.9,96.3,91,95.9,31091.1,0
+DBVT.US,D,20200211,000000,95.8,97,94.6,94.9,19918.4,0
+DBVT.US,D,20200212,000000,95.6,96.5,92.5,93,32638.5,0
+DBVT.US,D,20200213,000000,93.3,94.6,92.7,93.2,25799.8,0
+DBVT.US,D,20200214,000000,94.5,94.8,93.45,94.3,13698.6,0
+DBVT.US,D,20200218,000000,93.3,96.9,92.6,96.8,57254.2,0
+DBVT.US,D,20200219,000000,95.9,98.35,95.5,96.7,45307.2,0
+DBVT.US,D,20200220,000000,95.5,96.3,94.2,95.7,25144.5,0
+DBVT.US,D,20200221,000000,94.4,99.9,94,99.3,64445.9,0
+DBVT.US,D,20200224,000000,92.5,97.2,91.7,96.1,79598.4,0
+DBVT.US,D,20200225,000000,95.1,96.7,93.5,94.2,85248.9,0
+DBVT.US,D,20200226,000000,96,99.9,96,99.3,80610.2,0
+DBVT.US,D,20200227,000000,96.4,100.4,95.4,99.9,80174,0
+DBVT.US,D,20200228,000000,96.55,98,93.6,97.9,83670.4,0
+DBVT.US,D,20200302,000000,98.2,100,96.5,99.4,51007.1,0
+DBVT.US,D,20200303,000000,100.3,101.8,96.496,98,45455,0
+DBVT.US,D,20200304,000000,99.2,99.86,95.7,96.3,27328.2,0
+DBVT.US,D,20200305,000000,91.1,92.05,86.2,88.1,90042.9,0
+DBVT.US,D,20200306,000000,88.1,93.199,84.2,86.6,115505.8,0
+DBVT.US,D,20200309,000000,80.1,83.6,72.5,81.5,52283.6,0
+DBVT.US,D,20200310,000000,83.2,84,78.1,78.6,40925.8,0
+DBVT.US,D,20200311,000000,76.5,77.229,70.1,70.8,90733.7,0
+DBVT.US,D,20200312,000000,63,65.9,56.6,62.5,100995.1,0
+DBVT.US,D,20200313,000000,65.4,66.5,55.8,58.9,61197.1,0
+DBVT.US,D,20200316,000000,45,55,45,52.6,103487,0
+DBVT.US,D,20200317,000000,25.4,25.8,20.2,23.3,468681,0
+DBVT.US,D,20200318,000000,29,31.05,26.1,29.3,108789.9,0
+DBVT.US,D,20200319,000000,34.9,39.2,31.8,33.9,95284.7,0
+DBVT.US,D,20200320,000000,45.2,45.2,35.7,37.2,68651.9,0
+DBVT.US,D,20200323,000000,39.9,40.8,35.1,36.5,49825.1,0
+DBVT.US,D,20200324,000000,40.9,41.3,37,38.7,41446.7,0
+DBVT.US,D,20200325,000000,40.8,40.9,38.201,39,45304.6,0
+DBVT.US,D,20200326,000000,39.9,39.9,39,39.8,13026,0
+DBVT.US,D,20200327,000000,39.8,39.9,38.7,39.5,13310.9,0
+DBVT.US,D,20200330,000000,40,40.5,39.3,40.5,25234.6,0
+DBVT.US,D,20200331,000000,40.2,40.3,38.5,39.2,19772.5,0
+DBVT.US,D,20200401,000000,39,39.3,37.1,37.4,13820.1,0
+DBVT.US,D,20200402,000000,38.1,39.1,37.7,39.1,8631,0
+DBVT.US,D,20200403,000000,38.3,38.5,36,37.4,18574.8,0
+DBVT.US,D,20200406,000000,36.7,38.2,36.5,37.6,8140.5,0
+DBVT.US,D,20200407,000000,39,39.5,38.3,38.4,22355.6,0
+DBVT.US,D,20200408,000000,40,43,39.8,42.4,40272.9,0
+DBVT.US,D,20200409,000000,43.2,43.2,41.2,41.5,8234.1,0
+DBVT.US,D,20200413,000000,42.1,44.9,41.7,41.8,4376.1,0
+DBVT.US,D,20200414,000000,43.3,48.5,42.3,47.5,37298.5,0
+DBVT.US,D,20200415,000000,41,44,40.6,43.6,45845.1,0
+DBVT.US,D,20200416,000000,41.5,43.5,41.1,42.6,12209.8,0
+DBVT.US,D,20200417,000000,43.1,45.699,42.6,44.8,24133.8,0
+DBVT.US,D,20200420,000000,44,48.9,44,46.8,20611.3,0
+DBVT.US,D,20200421,000000,45.5,48,44.9,46.9,7419.1,0
+DBVT.US,D,20200422,000000,53,54.1,50.7,53.5,16859,0
+DBVT.US,D,20200423,000000,52.3,55.1,51.9,54.3,12882.2,0
+DBVT.US,D,20200424,000000,53.5,54.6,52.9,53,11762.3,0
+DBVT.US,D,20200427,000000,54.6,60.4,53.8,57.5,22358.6,0
+DBVT.US,D,20200428,000000,61.6,67,60,62.8,32998.3,0
+DBVT.US,D,20200429,000000,68,70,59.7,60,65652.4,0
+DBVT.US,D,20200430,000000,64.8,67.25,60,62.2,32890.1,0
+DBVT.US,D,20200501,000000,60.5,62,57.6,59.4,15472.8,0
+DBVT.US,D,20200504,000000,59.8,60.1,53.8,59.6,24543.1,0
+DBVT.US,D,20200505,000000,62.2,62.4,57,59.6,30390.3,0
+DBVT.US,D,20200506,000000,59.3,62,53.2,56.8,17808.8,0
+DBVT.US,D,20200507,000000,57.8,60,57.4,59.1,10014.1,0
+DBVT.US,D,20200508,000000,60.5,60.9,59,60.2,7342.6,0
+DBVT.US,D,20200511,000000,59.6,63.6,55.3,61.6,22888.9,0
+DBVT.US,D,20200512,000000,59.1,62,57,58.6,17959.2,0
+DBVT.US,D,20200513,000000,56.5,56.7,50.5,52.7,23382.2,0
+DBVT.US,D,20200514,000000,50,51.1,49.5,51.1,14954.1,0
+DBVT.US,D,20200515,000000,50.3,54.45,50.3,53.3,15956.1,0
+DBVT.US,D,20200518,000000,55.1,55.8,53.55,53.8,10312.2,0
+DBVT.US,D,20200519,000000,50.8,50.8,45,45.5,57008.6,0
+DBVT.US,D,20200520,000000,44.8,51.2,43.6,49,58837.1,0
+DBVT.US,D,20200521,000000,46.5,47.2,44.6,44.9,26819.2,0
+DBVT.US,D,20200522,000000,44.4,46,43.4,45,15977.5,0
+DBVT.US,D,20200526,000000,46.9,46.9,45.5,45.5,10813.2,0
+DBVT.US,D,20200527,000000,47.2,48.2,45.9,47.6,17549.8,0
+DBVT.US,D,20200528,000000,48.4,50.66,47.4,48.7,22450.2,0
+DBVT.US,D,20200529,000000,46.9,48.6,46.5,48.5,18177.7,0
+DBVT.US,D,20200601,000000,48.1,49.2,47.3,48.6,15786.3,0
+DBVT.US,D,20200602,000000,48.7,50.5,48.3,49.5,17452.7,0
+DBVT.US,D,20200603,000000,53,53.9,51.7,52.2,35998.3,0
+DBVT.US,D,20200604,000000,51,52.8,51,51.7,12099.9,0
+DBVT.US,D,20200605,000000,57.6,57.6,53.6,54.6,53834.4,0
+DBVT.US,D,20200608,000000,58.3,59.849,56.8,58.5,28714.8,0
+DBVT.US,D,20200609,000000,55.8,60.4,55.6,59.3,34122.1,0
+DBVT.US,D,20200610,000000,56.2,57.9,55.7,56.1,18510.5,0
+DBVT.US,D,20200611,000000,54,54.1,50.7,51.6,14336,0
+DBVT.US,D,20200612,000000,54.9,55.8,51.9,53.1,18270.7,0
+DBVT.US,D,20200615,000000,52.2,56.3,51.6,54.9,13170.7,0
+DBVT.US,D,20200616,000000,56.7,57,54.5,54.9,14345.2,0
+DBVT.US,D,20200617,000000,55.5,56.7,53.7,53.9,10169.3,0
+DBVT.US,D,20200618,000000,54.3,55.5,53.4,54.7,17693.9,0
+DBVT.US,D,20200619,000000,55.2,55.6,52.8,53.7,13651,0
+DBVT.US,D,20200622,000000,54.2,57.13,53.2,56.4,17920.2,0
+DBVT.US,D,20200623,000000,58.6,59.3,56,56,18742.8,0
+DBVT.US,D,20200624,000000,55,55.41,53.7,54.5,10047.9,0
+DBVT.US,D,20200625,000000,53.5,55,52.8,54,14833,0
+DBVT.US,D,20200626,000000,46.1,46.8,45.2,46.6,55328.9,0
+DBVT.US,D,20200629,000000,46.6,46.6,44.8,46.3,20984.2,0
+DBVT.US,D,20200630,000000,44.4,44.6,42.5,43.9,34790.7,0
+DBVT.US,D,20200701,000000,45.1,46.1,43.8,44.9,20733.6,0
+DBVT.US,D,20200702,000000,45.9,45.9,44.3,44.7,11432.9,0
+DBVT.US,D,20200706,000000,45.7,45.9,44.3,45.1,9565.8,0
+DBVT.US,D,20200707,000000,45,46.6,44.7,45.7,16443.7,0
+DBVT.US,D,20200708,000000,45.4,45.8,44.3,45,9958.3,0
+DBVT.US,D,20200709,000000,43.6,43.7,42.4,43,13190.7,0
+DBVT.US,D,20200710,000000,42.9,43,41.5,42,10407.4,0
+DBVT.US,D,20200713,000000,43.7,43.865,41.8,41.9,10654.6,0
+DBVT.US,D,20200714,000000,42,43.9,41.925,43.9,13170.4,0
+DBVT.US,D,20200715,000000,43.6,47.8,43.3,47.7,48231.1,0
+DBVT.US,D,20200716,000000,46,46.7,45.6,46,17226.1,0
+DBVT.US,D,20200717,000000,45,45.6,44.3,44.3,18540.1,0
+DBVT.US,D,20200720,000000,45.9,45.9,44.9,45.2,7731.4,0
+DBVT.US,D,20200721,000000,44.9,45.4,44.1,44.1,7586.6,0
+DBVT.US,D,20200722,000000,44,44.7,42.5,43.4,11551.5,0
+DBVT.US,D,20200723,000000,43.1,43.8,42.4,43.1,5998.2,0
+DBVT.US,D,20200724,000000,42.7,42.7,41.5,41.5,13952.6,0
+DBVT.US,D,20200727,000000,41.2,42.102,41.1,42,10111.4,0
+DBVT.US,D,20200728,000000,41.9,42,40,40.3,24253.5,0
+DBVT.US,D,20200729,000000,40.1,40.7,38.4,40.3,100792.6,0
+DBVT.US,D,20200730,000000,37.4,39.5,37.15,38.5,21871.2,0
+DBVT.US,D,20200731,000000,43.4,47,40.7,41.1,36110.4,0
+DBVT.US,D,20200803,000000,39.8,41.4,39,41,30085.7,0
+DBVT.US,D,20200804,000000,25.8,26,23.2,23.4,622658.1,0
+DBVT.US,D,20200805,000000,24.9,25,24.5,24.8,226597.5,0
+DBVT.US,D,20200806,000000,24.6,24.7,23.2,23.2,110818.5,0
+DBVT.US,D,20200807,000000,23.7,23.7,22.5,22.6,116044.4,0
+DBVT.US,D,20200810,000000,23.3,23.7,23.2,23.3,53401.7,0
+DBVT.US,D,20200811,000000,24.3,24.3,23,23,62667.4,0
+DBVT.US,D,20200812,000000,23.6,23.6,23,23,41240.1,0
+DBVT.US,D,20200813,000000,23.7,24.1,23.5,23.6,51044.5,0
+DBVT.US,D,20200814,000000,23.6,23.8,23.1,23.4,31314.4,0
+DBVT.US,D,20200817,000000,23.5,23.9,23.2,23.2,44302.6,0
+DBVT.US,D,20200818,000000,24,24.3,23.2,23.2,39976,0
+DBVT.US,D,20200819,000000,23.1,23.4,22.7,22.7,18583.3,0
+DBVT.US,D,20200820,000000,22.7,22.7,21.6,22,32694.9,0
+DBVT.US,D,20200821,000000,21.8,22,20.8,20.8,74106.2,0
+DBVT.US,D,20200824,000000,22,22.2,21.35,21.6,68347.7,0
+DBVT.US,D,20200825,000000,21.6,21.8,21.4,21.5,28981.7,0
+DBVT.US,D,20200826,000000,21.4,21.6,21.1,21.1,22801.7,0
+DBVT.US,D,20200827,000000,21.7,21.7,20.9,20.9,14743.5,0
+DBVT.US,D,20200828,000000,21.2,21.2,20.5,20.7,47809,0
+DBVT.US,D,20200831,000000,22,22.1,21.3,21.6,209510.1,0
+DBVT.US,D,20200901,000000,21.5,21.8,20.4,20.5,82425.6,0
+DBVT.US,D,20200902,000000,20.7,21.3,20.7,20.7,55571.6,0
+DBVT.US,D,20200903,000000,21,21.1,20.2,20.6,93924.6,0
+DBVT.US,D,20200904,000000,20.5,20.7,18.958,20,87841.5,0
+DBVT.US,D,20200908,000000,19.9,20,19.1,19.1,43104.9,0
+DBVT.US,D,20200909,000000,19.5,20,19.5,19.6,24392.8,0
+DBVT.US,D,20200910,000000,19.9,20,19.1,19.1,29061.8,0
+DBVT.US,D,20200911,000000,19.6,20,19.3,19.8,66599.8,0
+DBVT.US,D,20200914,000000,20,20,19.6,19.6,23727.7,0
+DBVT.US,D,20200915,000000,20,21,19.6,19.6,139004.8,0
+DBVT.US,D,20200916,000000,19.6,20.4,19.6,20,43726.8,0
+DBVT.US,D,20200917,000000,19.6,20,19.19,19.8,35629.7,0
+DBVT.US,D,20200918,000000,19.6,20.2,19.1,19.5,66058.9,0
+DBVT.US,D,20200921,000000,18.3,19.1,17.9,18.8,33692.1,0
+DBVT.US,D,20200922,000000,18.1,18.2,17.4,17.8,33382.6,0
+DBVT.US,D,20200923,000000,18.3,18.4,16.2,16.3,84182.4,0
+DBVT.US,D,20200924,000000,16.2,16.3,15.7,15.8,118748.7,0
+DBVT.US,D,20200925,000000,16.3,16.6,15.9,16,106269.2,0
+DBVT.US,D,20200928,000000,17.4,17.75,17,17.4,96911,0
+DBVT.US,D,20200929,000000,17.5,17.5,17,17.1,22472.2,0
+DBVT.US,D,20200930,000000,17.7,17.99,17.3,17.3,34364.9,0
+DBVT.US,D,20201001,000000,17.2,17.6,17,17.1,34366,0
+DBVT.US,D,20201002,000000,16.8,17.1,16.6,17,13602.2,0
+DBVT.US,D,20201005,000000,16.8,17.1,16.5,16.5,20923.6,0
+DBVT.US,D,20201006,000000,18,18.3,17.6,17.8,43941.6,0
+DBVT.US,D,20201007,000000,17.7,18.1,17.5,17.7,20412.1,0
+DBVT.US,D,20201008,000000,17.5,17.9,17.2,17.2,16569.8,0
+DBVT.US,D,20201009,000000,17.4,18.3,17.4,17.9,12642,0
+DBVT.US,D,20201012,000000,17.5,18.3,17.5,17.5,14724.5,0
+DBVT.US,D,20201013,000000,17,17.88,16.9,16.9,27728.5,0
+DBVT.US,D,20201014,000000,17,17.4,16.6,16.6,10654.4,0
+DBVT.US,D,20201015,000000,16.4,16.889,16.2,16.7,13493.8,0
+DBVT.US,D,20201016,000000,16.5,16.9,16.5,16.7,3909.5,0
+DBVT.US,D,20201019,000000,16.7,17,16.1,16.1,10252.5,0
+DBVT.US,D,20201020,000000,16.4,16.4,15.7,15.8,69747.9,0
+DBVT.US,D,20201021,000000,15.9,15.9,15.2,15.2,30142.1,0
+DBVT.US,D,20201022,000000,15.4,15.5,15.1,15.1,42214.9,0
+DBVT.US,D,20201023,000000,15.6,15.6,15.3,15.3,17514.5,0
+DBVT.US,D,20201026,000000,15.2,15.6,14.9,15.3,34838.8,0
+DBVT.US,D,20201027,000000,14.9,15.2,14.5,14.5,56345.9,0
+DBVT.US,D,20201028,000000,14.1,14.1,13.8,13.8,41657.5,0
+DBVT.US,D,20201029,000000,14,14.2,13.5,14,26956.5,0
+DBVT.US,D,20201030,000000,14.5,14.5,13.697,14.3,13658.9,0
+DBVT.US,D,20201102,000000,25.3,26.1,17.6,17.6,7464819.3,0
+DBVT.US,D,20201103,000000,18.6,21.3,17.9,20.6,851259.8,0
+DBVT.US,D,20201104,000000,19.9,20.9,19.5,20.7,182117.4,0
+DBVT.US,D,20201105,000000,23.6,24.4,21.7,22.2,263650.2,0
+DBVT.US,D,20201106,000000,22.8,23,21.4,21.6,80608.2,0
+DBVT.US,D,20201109,000000,22,23.7,21.7,21.8,117571.5,0
+DBVT.US,D,20201110,000000,24.2,26.7,23.7,25.9,258915.7,0
+DBVT.US,D,20201111,000000,26.2,26.2,24.1,24.5,138088.8,0
+DBVT.US,D,20201112,000000,24.1,24.4,23.2,23.8,71425,0
+DBVT.US,D,20201113,000000,24,24.95,23.8,24.8,40557.1,0
+DBVT.US,D,20201116,000000,24.7,25.2,24.1,24.9,37156.3,0
+DBVT.US,D,20201117,000000,23.8,24.85,23.7,24.6,38853.2,0
+DBVT.US,D,20201118,000000,24.4,24.4,23,23.2,35720,0
+DBVT.US,D,20201119,000000,23.5,23.7,22.9,23.6,15873.6,0
+DBVT.US,D,20201120,000000,22.8,23.737,22.8,23.7,21687.4,0
+DBVT.US,D,20201123,000000,22.5,28.6,22.3,27.3,218797.2,0
+DBVT.US,D,20201124,000000,24.7,25.3,23.9,24,105059.2,0
+DBVT.US,D,20201125,000000,24.3,24.45,23.1,23.7,37863.9,0
+DBVT.US,D,20201127,000000,26.5,26.6,24.9,25.5,60659.2,0
+DBVT.US,D,20201130,000000,25.4,25.4,24.1,24.5,60679.4,0
+DBVT.US,D,20201201,000000,24.3,24.7,24,24.4,25032.1,0
+DBVT.US,D,20201202,000000,23.4,24.7,23.3,24.3,16362.6,0
+DBVT.US,D,20201203,000000,24.1,28,23.8,27.3,175363.3,0
+DBVT.US,D,20201204,000000,25.8,27.5,25.7,26.9,97552.2,0
+DBVT.US,D,20201207,000000,27.3,29.5,26.9,29,114978.8,0
+DBVT.US,D,20201208,000000,28.2,29.35,28.2,29,78231,0
+DBVT.US,D,20201209,000000,29,29,28.2,28.7,43922,0
+DBVT.US,D,20201210,000000,27.5,29.1,27.2,28.6,62411.9,0
+DBVT.US,D,20201211,000000,27,27.6,26.5,27.2,95946.7,0
+DBVT.US,D,20201214,000000,26.3,27.45,25.5,26.4,134960.2,0
+DBVT.US,D,20201215,000000,26,27.2,25.8,27,68092.9,0
+DBVT.US,D,20201216,000000,26.8,27.7,26.7,27.2,42865.4,0
+DBVT.US,D,20201217,000000,27.4,28.5,27.298,28.5,40071.6,0
+DBVT.US,D,20201218,000000,28.4,30.3,28.05,30.1,76548.5,0
+DBVT.US,D,20201221,000000,26.8,28.2,26.6,27.5,52395.1,0
+DBVT.US,D,20201222,000000,27.6,27.8,26.1,26.3,43087.2,0
+DBVT.US,D,20201223,000000,27,27.1,25.386,25.7,45746.1,0
+DBVT.US,D,20201224,000000,25.9,26.1,25.6,25.8,12441.3,0
+DBVT.US,D,20201228,000000,26.3,26.8,25.4,25.4,24068.2,0
+DBVT.US,D,20201229,000000,26.1,26.1,24.5,25,72945.8,0
+DBVT.US,D,20201230,000000,25.5,28.4,25.3,27.6,144781.4,0
+DBVT.US,D,20201231,000000,27.9,27.9,25.5,26.2,31604.7,0
+DBVT.US,D,20210104,000000,27.8,27.9,26.727,27.5,26328.2,0
+DBVT.US,D,20210105,000000,28.8,29.1,28,28.4,17022.4,0
+DBVT.US,D,20210106,000000,33.1,36.5,32.3,36.2,316567.8,0
+DBVT.US,D,20210107,000000,32.5,36.8,32.35,35.7,147157.8,0
+DBVT.US,D,20210108,000000,34.2,39.1,33.9,39.1,131475.3,0
+DBVT.US,D,20210111,000000,37.5,39.6,36.7,37.8,74385.5,0
+DBVT.US,D,20210112,000000,36.4,37.5,36.311,37,19761.6,0
+DBVT.US,D,20210113,000000,37.7,38.2,36.6,37.3,31562.7,0
+DBVT.US,D,20210114,000000,37.3,38.01,36.9,37.4,62906,0
+DBVT.US,D,20210115,000000,53.211,59,49.8,56.6,1718187.5,0
+DBVT.US,D,20210119,000000,73.7,73.8,61.2,65.7,475099,0
+DBVT.US,D,20210120,000000,64.9,69.4,64.2,65.1,147189,0
+DBVT.US,D,20210121,000000,65.2,66.7,63.9,64.8,67995.8,0
+DBVT.US,D,20210122,000000,61.1,61.1,59,59.3,83464.6,0
+DBVT.US,D,20210125,000000,57.9,58.6,54.6,55.7,76821.4,0
+DBVT.US,D,20210126,000000,58,59.7,57.4,57.4,41302.8,0
+DBVT.US,D,20210127,000000,55,55.6,51.8,53.3,105029.1,0
+DBVT.US,D,20210128,000000,53.7,54.3,52.3,53.1,71068,0
+DBVT.US,D,20210129,000000,52.9,53,50.501,51.4,31631.7,0
+DBVT.US,D,20210201,000000,55.8,56.3,53.9,55.1,41653.3,0
+DBVT.US,D,20210202,000000,54.2,56,53.4,55.7,21415.2,0
+DBVT.US,D,20210203,000000,55.3,56.8,54.6,56.8,12460,0
+DBVT.US,D,20210204,000000,55.4,58.1,55.4,57.5,24268.1,0
+DBVT.US,D,20210205,000000,57.4,59.5,57,59.3,34623.8,0
+DBVT.US,D,20210208,000000,59.1,59.8,58.6,59.8,25866.9,0
+DBVT.US,D,20210209,000000,58,59.5,57.8,58.5,17147.7,0
+DBVT.US,D,20210210,000000,59.1,59.7,57.5,59.4,25193.5,0
+DBVT.US,D,20210211,000000,58.7,59.1,57.2,59,25871.7,0
+DBVT.US,D,20210212,000000,57.2,59.4,57,58.7,21767.3,0
+DBVT.US,D,20210216,000000,59.8,60.1,57.5,59.1,30660,0
+DBVT.US,D,20210217,000000,57.9,58.6,57.6,58.1,15976.6,0
+DBVT.US,D,20210218,000000,57,57.1,55.8,56,14051.9,0
+DBVT.US,D,20210219,000000,56,57.2,56,56.3,14982.5,0
+DBVT.US,D,20210222,000000,56.1,58.5,55.9,57,20823.9,0
+DBVT.US,D,20210223,000000,56,56,53.8,54.4,23778.3,0
+DBVT.US,D,20210224,000000,55.3,55.7,54.301,55.6,13876,0
+DBVT.US,D,20210225,000000,55.2,55.45,53.495,53.6,9010.5,0
+DBVT.US,D,20210226,000000,53.8,54.8,52.5,53.5,10194.1,0
+DBVT.US,D,20210301,000000,54,55.7,53.6,54.6,8510.9,0
+DBVT.US,D,20210302,000000,54.3,54.3,52.7,52.7,11240.1,0
+DBVT.US,D,20210303,000000,53.4,54.4,52.9,54,15181.5,0
+DBVT.US,D,20210304,000000,51.9,52.5,49.1,50.2,23612.5,0
+DBVT.US,D,20210305,000000,50.8,52.2,49.701,52.1,16574.9,0
+DBVT.US,D,20210308,000000,52.5,54.2,52.019,52.5,10224.3,0
+DBVT.US,D,20210309,000000,54.7,55.9,54.7,55.1,8749.7,0
+DBVT.US,D,20210310,000000,54.6,55.3,53.6,53.9,11938.9,0
+DBVT.US,D,20210311,000000,53.9,53.9,52,52.4,14129.7,0
+DBVT.US,D,20210312,000000,59.3,60.1,57.2,59.9,41548.7,0
+DBVT.US,D,20210315,000000,57,58.2,56.1,57.4,21615.8,0
+DBVT.US,D,20210316,000000,55.6,55.6,54.8,55.1,9906.5,0
+DBVT.US,D,20210317,000000,54,55.9,53.7,55.7,12505.8,0
+DBVT.US,D,20210318,000000,54.9,56,54.4,55.7,18236.7,0
+DBVT.US,D,20210319,000000,55,56.601,54.8,55.7,15876.1,0
+DBVT.US,D,20210322,000000,56.1,56.1,54.7,55,8673.5,0
+DBVT.US,D,20210323,000000,54.9,55.6,54.6,55.2,10851.6,0
+DBVT.US,D,20210324,000000,54.1,55.2,54.1,54.2,9956.3,0
+DBVT.US,D,20210325,000000,53.5,54.025,52.2,53.1,8861.1,0
+DBVT.US,D,20210326,000000,53.4,53.6,52.4,53.3,7930.7,0
+DBVT.US,D,20210329,000000,52.3,53.7,51.9,53.4,13168.5,0
+DBVT.US,D,20210330,000000,52.8,54.1,52.7,53.8,12480.5,0
+DBVT.US,D,20210331,000000,52.9,53.6,52.7,53.3,4323.8,0
+DBVT.US,D,20210401,000000,54.7,56,53.1,53.2,19306.6,0
+DBVT.US,D,20210405,000000,53.8,54.65,53,54.1,5801.2,0
+DBVT.US,D,20210406,000000,54,55.4,54,54.7,5898.1,0
+DBVT.US,D,20210407,000000,55.9,56.2,55.3,55.8,11915.6,0
+DBVT.US,D,20210408,000000,59.8,60.5,58.447,59.3,17617.3,0
+DBVT.US,D,20210409,000000,58.5,58.8,56.1,57.4,13359.1,0
+DBVT.US,D,20210412,000000,57.8,58,56.5,56.8,6295.6,0
+DBVT.US,D,20210413,000000,58,59.4,58,58.9,7414.3,0
+DBVT.US,D,20210414,000000,63.7,67.3,63.303,64.5,39703.5,0
+DBVT.US,D,20210415,000000,63.9,64,62.3,62.5,16882.9,0
+DBVT.US,D,20210416,000000,61.7,62,60.2,60.4,6760.7,0
+DBVT.US,D,20210419,000000,60.5,60.5,59.7,59.8,6073.2,0
+DBVT.US,D,20210420,000000,59.7,59.9,58.5,58.9,5886.3,0
+DBVT.US,D,20210421,000000,59,61.5,59,61.5,11453,0
+DBVT.US,D,20210422,000000,61.5,61.5,60,60.6,6331.5,0
+DBVT.US,D,20210423,000000,60.5,61.1,59.9,60.4,5211.4,0
+DBVT.US,D,20210426,000000,60.6,62.1,60.3,61.4,11440.3,0
+DBVT.US,D,20210427,000000,60.9,61.7,60.4,61.5,9282.5,0
+DBVT.US,D,20210428,000000,63.2,63.3,61.7,62.8,10374.8,0
+DBVT.US,D,20210429,000000,65,65,62.2,63.4,11448.1,0
+DBVT.US,D,20210430,000000,66.8,68.8,64.9,65.3,28693,0
+DBVT.US,D,20210503,000000,63.6,63.9,61.1,61.5,26273.9,0
+DBVT.US,D,20210504,000000,67.1,67.5,63.8,65.1,34062,0
+DBVT.US,D,20210505,000000,66.7,66.7,62.2,64.1,35685.9,0
+DBVT.US,D,20210506,000000,63.3,63.35,59,60.1,28323.2,0
+DBVT.US,D,20210507,000000,63.3,65.3,61.2,64.7,19975.5,0
+DBVT.US,D,20210510,000000,62.5,63.4,61.6,62.2,10647.7,0
+DBVT.US,D,20210511,000000,61.6,62.8,61.5,61.9,7726.1,0
+DBVT.US,D,20210512,000000,61.1,61.44,59.9,60.4,6462.6,0
+DBVT.US,D,20210513,000000,60.1,62,59.4,60,9910.7,0
+DBVT.US,D,20210514,000000,60.8,62.9,60.8,62.9,4558.4,0
+DBVT.US,D,20210517,000000,63.6,65.4,63.5,64.3,12733.3,0
+DBVT.US,D,20210518,000000,65.5,65.8,64.5,65.3,4522.5,0
+DBVT.US,D,20210519,000000,60.3,61.4,59.75,60.4,10406.6,0
+DBVT.US,D,20210520,000000,60.5,62.4,60.4,61.9,5637.2,0
+DBVT.US,D,20210521,000000,59.6,61.7,59.45,61,15393.5,0
+DBVT.US,D,20210524,000000,59.2,59.2,57.3,58,13533,0
+DBVT.US,D,20210525,000000,58.5,59.1,58,58.5,3391.5,0
+DBVT.US,D,20210526,000000,58,59.5,57.3,58.9,10213.3,0
+DBVT.US,D,20210527,000000,59,59,57.986,58.5,5864.6,0
+DBVT.US,D,20210528,000000,57.2,58.7,57,58.5,6918.9,0
+DBVT.US,D,20210601,000000,58.5,58.9,57.4,57.7,9440.6,0
+DBVT.US,D,20210602,000000,57.5,57.7,56.5,56.5,12250.7,0
+DBVT.US,D,20210603,000000,56.6,56.7,54.5,54.7,11731.5,0
+DBVT.US,D,20210604,000000,56.4,56.5,54.8,55.4,5448.4,0
+DBVT.US,D,20210607,000000,54.4,57.2,54.368,56.3,3870.9,0
+DBVT.US,D,20210608,000000,56.8,57.4,55.715,56.8,7582.9,0
+DBVT.US,D,20210609,000000,59.7,61.2,59.6,60.2,10395,0
+DBVT.US,D,20210610,000000,59,60.1,58.7,59.6,4032.6,0
+DBVT.US,D,20210611,000000,60.5,62.2,60.5,61.1,6287.3,0
+DBVT.US,D,20210614,000000,63.1,64.7,62.8,64.1,8063.4,0
+DBVT.US,D,20210615,000000,64.1,64.4,62.7,63.2,4320.8,0
+DBVT.US,D,20210616,000000,62.9,64.1,61.7,62.3,4975.1,0
+DBVT.US,D,20210617,000000,60.2,62.9,60.2,62.5,9179.4,0
+DBVT.US,D,20210618,000000,60.7,61.7,60.6,60.6,2619.7,0
+DBVT.US,D,20210621,000000,61.2,61.9,59.8,60.85,5383.4,0
+DBVT.US,D,20210622,000000,58.6,58.69,57.8,57.8,7037,0
+DBVT.US,D,20210623,000000,57.6,58.099,57.2,57.6,3468,0
+DBVT.US,D,20210624,000000,57.6,58,56.95,57.3,4764.9,0
+DBVT.US,D,20210625,000000,57.2,58.1,56.8,57.1,3314.3,0
+DBVT.US,D,20210628,000000,56.5,57.5,56.4,56.4,4573,0
+DBVT.US,D,20210629,000000,56.801,57.1,55.8,56.2,6773,0
+DBVT.US,D,20210630,000000,55,55.3,54.6,54.6,6094.7,0
+DBVT.US,D,20210701,000000,55.5,56.9,55.4,56.9,6242.4,0
+DBVT.US,D,20210702,000000,58,58.1,56.4,56.9,3604.9,0
+DBVT.US,D,20210706,000000,57.1,57.1,55.4,55.6,3502.6,0
+DBVT.US,D,20210707,000000,55.4,56.6,55.4,56.4,13573.8,0
+DBVT.US,D,20210708,000000,53.6,54.85,53.1,53.5,6344.8,0
+DBVT.US,D,20210709,000000,55,55.8,54.1,55.7,3248.6,0
+DBVT.US,D,20210712,000000,54.7,54.7,53.101,53.5,2212.8,0
+DBVT.US,D,20210713,000000,53.2,53.5,52.4,52.4,3236.5,0
+DBVT.US,D,20210714,000000,54.1,54.3,52.1,52.2,4453,0
+DBVT.US,D,20210715,000000,52.7,53.1,51.5,51.9,4864.7,0
+DBVT.US,D,20210716,000000,52.1,53.3,51.9,52.4,2966.3,0
+DBVT.US,D,20210719,000000,51.5,51.7,48.7,49.7,20287.9,0
+DBVT.US,D,20210720,000000,49.7,50.1,47.95,49.3,7638.8,0
+DBVT.US,D,20210721,000000,51.6,52,51,51.597,2864.4,0
+DBVT.US,D,20210722,000000,51.6,51.6,50.3,50.3,2485.5,0
+DBVT.US,D,20210723,000000,54.1,54.7,53.1,53.6,5194.2,0
+DBVT.US,D,20210726,000000,53.1,53.6,53,53,2129.6,0
+DBVT.US,D,20210727,000000,52.4,52.5,51.5,52,4697.4,0
+DBVT.US,D,20210728,000000,55.3,57.8,55.1,57.8,6367.7,0
+DBVT.US,D,20210729,000000,55.5,55.9,53.35,54.2,6451.6,0
+DBVT.US,D,20210730,000000,53,54.4,52,52,7229.6,0
+DBVT.US,D,20210802,000000,53,54.1,53,53.7,10135.6,0
+DBVT.US,D,20210803,000000,50.2,50.8,48.2,49.7,14391.2,0
+DBVT.US,D,20210804,000000,47.9,48.487,46.599,47.2,11614.8,0
+DBVT.US,D,20210805,000000,47.3,47.8,46.8,47.1,9592.8,0
+DBVT.US,D,20210806,000000,48.9,48.95,47.1,47.8,10418.9,0
+DBVT.US,D,20210809,000000,47.8,48.8,47.5,48.2,3345,0
+DBVT.US,D,20210810,000000,47.701,47.9,47.45,47.6,3913.1,0
+DBVT.US,D,20210811,000000,47.9,47.9,47.2,47.5,1439.1,0
+DBVT.US,D,20210812,000000,48.7,51,48.5,49.2,15587.3,0
+DBVT.US,D,20210813,000000,49.4,49.7,48.5,48.7,1071.8,0
+DBVT.US,D,20210816,000000,49.4,50.1,48.8,48.8,7337.1,0
+DBVT.US,D,20210817,000000,48.5,48.5,47.3,47.9,4505,0
+DBVT.US,D,20210818,000000,50.4,51.3,49.7,50,5281.6,0
+DBVT.US,D,20210819,000000,49.6,49.7,48.8,49,3905.8,0
+DBVT.US,D,20210820,000000,49.1,50.1,49.1,49.7,2547,0
+DBVT.US,D,20210823,000000,50.7,51.7,50.7,51.3,2403.7,0
+DBVT.US,D,20210824,000000,52.4,52.5,51.1,51.3,5217.6,0
+DBVT.US,D,20210825,000000,51.8,51.8,50.3,50.3,3165.9,0
+DBVT.US,D,20210826,000000,49.9,49.9,49.2,49.4,2847.7,0
+DBVT.US,D,20210827,000000,50.8,52.8,50.7,52.3,2202.1,0
+DBVT.US,D,20210830,000000,54,55.7,53.9,55.4,6111.2,0
+DBVT.US,D,20210831,000000,58.3,59.899,58.3,59.2,7915.6,0
+DBVT.US,D,20210901,000000,56.3,56.65,54.9,56,6195.1,0
+DBVT.US,D,20210902,000000,54.6,55.1,54.4,54.7,2239.6,0
+DBVT.US,D,20210903,000000,56.1,56.7,55.7,56.7,3862,0
+DBVT.US,D,20210907,000000,54.5,54.9,53.8,54.5,2758.1,0
+DBVT.US,D,20210908,000000,54.2,55.05,53.5,54.4,1352.4,0
+DBVT.US,D,20210909,000000,53.5,54,53.2,53.5,3906.2,0
+DBVT.US,D,20210910,000000,53.4,53.75,52.2,52.4,10382,0
+DBVT.US,D,20210913,000000,50,50.6,48.7,50.3,7102,0
+DBVT.US,D,20210914,000000,48.7,54.8,48.4,49.4,23039.4,0
+DBVT.US,D,20210915,000000,52.5,52.6,51.5,52.1,2970.7,0
+DBVT.US,D,20210916,000000,51.8,51.9,50.9,51.3,3613.3,0
+DBVT.US,D,20210917,000000,51.2,51.3,50.6,51.1,5179.3,0
+DBVT.US,D,20210920,000000,50.7,51.4,50,50.7,11899.5,0
+DBVT.US,D,20210921,000000,50.3,50.7,49.9,49.9,3662.9,0
+DBVT.US,D,20210922,000000,51.1,51.447,50.6,50.8,2394.9,0
+DBVT.US,D,20210923,000000,51.3,51.776,50.3,50.6,4288.5,0
+DBVT.US,D,20210924,000000,51.3,51.6,48.7,50.1,10450.2,0
+DBVT.US,D,20210927,000000,50.1,50.5,49.885,50.1,3425.8,0
+DBVT.US,D,20210928,000000,49.5,49.5,48.3,49.1,2500.9,0
+DBVT.US,D,20210929,000000,48.2,48.4,47.4,47.4,4153.1,0
+DBVT.US,D,20210930,000000,48.5,50,48.5,49,3722.2,0
+DBVT.US,D,20211001,000000,48.7,49,47.756,47.8,3061.2,0
+DBVT.US,D,20211004,000000,49.3,49.4,47.768,49.3,4534.9,0
+DBVT.US,D,20211005,000000,48.8,49.7,48.8,49.3,4596.2,0
+DBVT.US,D,20211006,000000,48.5,48.603,46.8,46.9,5591.5,0
+DBVT.US,D,20211007,000000,47.8,49.1,46.75,46.8,14363.5,0
+DBVT.US,D,20211008,000000,49.8,50.3,49.2,50.2,8454,0
+DBVT.US,D,20211011,000000,48.9,50,48.9,49.5,1306.2,0
+DBVT.US,D,20211012,000000,49,49.5,48.6,49.3,1825.4,0
+DBVT.US,D,20211013,000000,48.8,49.4,48.7,49.1,1051.3,0
+DBVT.US,D,20211014,000000,48.8,49.1,48.6,48.6,1622.4,0
+DBVT.US,D,20211015,000000,51.9,54.65,51.9,53,8309.6,0
+DBVT.US,D,20211018,000000,53.2,53.528,52.2,52.8,4098.7,0
+DBVT.US,D,20211019,000000,52.8,53.9,52.8,53.7,2449.3,0
+DBVT.US,D,20211020,000000,53.1,54.1,53,53.7,2824.8,0
+DBVT.US,D,20211021,000000,55.8,56,55,55.8,7543.4,0
+DBVT.US,D,20211022,000000,55,55.5,54.1,55.2,2732.2,0
+DBVT.US,D,20211025,000000,52.6,52.7,51,51.3,7585.6,0
+DBVT.US,D,20211026,000000,50.9,51.4,49.8,50.5,14067.9,0
+DBVT.US,D,20211027,000000,38.3,38.5,35.7,36,81080.8,0
+DBVT.US,D,20211028,000000,32.6,32.618,29.6,30.6,109402.7,0
+DBVT.US,D,20211029,000000,33.4,33.4,30.2,30.3,184019.5,0
+DBVT.US,D,20211101,000000,33.9,33.9,31.5,32.5,228136.2,0
+DBVT.US,D,20211102,000000,33.5,33.8,29.9,30.6,300690.6,0
+DBVT.US,D,20211103,000000,31,31,29.4,29.8,256946,0
+DBVT.US,D,20211104,000000,30.1,30.2,29.5,30,123345.8,0
+DBVT.US,D,20211105,000000,29.8,30.5,28.8,30.1,78850.3,0
+DBVT.US,D,20211108,000000,30,31.8,29.8,31.3,29039.3,0
+DBVT.US,D,20211109,000000,31.2,31.3,30.52,31.3,7783.7,0
+DBVT.US,D,20211110,000000,30.6,31.6,30.501,31.3,8477.9,0
+DBVT.US,D,20211111,000000,32,32.9,31.4,31.9,9915.9,0
+DBVT.US,D,20211112,000000,30.9,31,30.5,30.9,3455.7,0
+DBVT.US,D,20211115,000000,30.9,31.6,30.8,31,4650.5,0
+DBVT.US,D,20211116,000000,31.1,31.1,30.4,30.8,6525.9,0
+DBVT.US,D,20211117,000000,30.5,30.6,30.2,30.3,2945.3,0
+DBVT.US,D,20211118,000000,30.6,30.7,30.1,30.7,2896.8,0
+DBVT.US,D,20211119,000000,30,30.9,29.9,30.59,4151.9,0
+DBVT.US,D,20211122,000000,29.9,30.1,29.1,29.4,4809.4,0
+DBVT.US,D,20211123,000000,29.4,29.9,29,29.59,2743.5,0
+DBVT.US,D,20211124,000000,29.3,30.6,29,30.1,11942.1,0
+DBVT.US,D,20211126,000000,28.8,30.3,28.8,30,4851.7,0
+DBVT.US,D,20211129,000000,31.1,31.1,30.1,30.7,4059.3,0
+DBVT.US,D,20211130,000000,30.1,30.4,29.3,30,4859.1,0
+DBVT.US,D,20211201,000000,30.1,30.3,28,28.7,14198.3,0
+DBVT.US,D,20211202,000000,28.4,28.65,27.8,28.1,11697,0
+DBVT.US,D,20211203,000000,27.9,27.9,26.35,27.2,13806.9,0
+DBVT.US,D,20211206,000000,27.9,28.5,27.4,28.1,9191.7,0
+DBVT.US,D,20211207,000000,28.2,29.5,28.2,28.8,13392.3,0
+DBVT.US,D,20211208,000000,28.5,29.3,27.8,28.5,18338.5,0
+DBVT.US,D,20211209,000000,28.2,28.6,27.1,27.4,12253.8,0
+DBVT.US,D,20211210,000000,27.7,27.8,26.6,26.7,9635.5,0
+DBVT.US,D,20211213,000000,27.2,27.2,25.85,26.1,12912.1,0
+DBVT.US,D,20211214,000000,27,27.5,25.55,26.7,12478.3,0
+DBVT.US,D,20211215,000000,27,27.3,26.3,27,11522.5,0
+DBVT.US,D,20211216,000000,27.6,27.782,26.3,26.5,11222.6,0
+DBVT.US,D,20211217,000000,27.5,28,26.6,27.7,88464.8,0
+DBVT.US,D,20211220,000000,27.4,27.4,26.6,27,24876.4,0
+DBVT.US,D,20211221,000000,18.5,18.6,13.51,13.9,1539977.6,0
+DBVT.US,D,20211222,000000,16,16.1,15.5,16,569680.8,0
+DBVT.US,D,20211223,000000,16.9,17,16.5,16.9,90570.6,0
+DBVT.US,D,20211227,000000,16.8,17,16.4,17,43516.4,0
+DBVT.US,D,20211228,000000,16.7,16.7,16.3,16.5,17910.2,0
+DBVT.US,D,20211229,000000,16.4,16.449,16.1,16.1,17142.3,0
+DBVT.US,D,20211230,000000,16.2,16.9,16,16.7,51310.5,0
+DBVT.US,D,20211231,000000,16.5,16.7,15.9,16,49549.3,0
+DBVT.US,D,20220103,000000,16.7,18.1,16.6,17.7,60823.9,0
+DBVT.US,D,20220104,000000,18.3,18.6,17.365,17.6,10746.4,0
+DBVT.US,D,20220105,000000,17.1,17.1,16.6,17,3936.2,0
+DBVT.US,D,20220106,000000,16.7,16.9,16.301,16.9,4844.8,0
+DBVT.US,D,20220107,000000,16.8,17.13,16.8,16.8,36660.1,0
+DBVT.US,D,20220110,000000,16.6,16.9,16.328,16.5,9165.7,0
+DBVT.US,D,20220111,000000,16.6,17,16.6,16.8,5492.3,0
+DBVT.US,D,20220112,000000,17,17.172,16.7,16.7,2865.4,0
+DBVT.US,D,20220113,000000,17.1,17.1,16.5,16.5,11229.7,0
+DBVT.US,D,20220114,000000,16.727,16.8,16.2,16.4,4908.9,0
+DBVT.US,D,20220118,000000,16.5,16.699,16.3,16.5,2643.7,0
+DBVT.US,D,20220119,000000,15.6,16.3,15.6,16.3,9167.4,0
+DBVT.US,D,20220120,000000,15.9,16.1,15.7,16,5661.5,0
+DBVT.US,D,20220121,000000,16.2,16.2,15.529,15.7,6253,0
+DBVT.US,D,20220124,000000,14.8,14.8,13.701,14.7,23099.2,0
+DBVT.US,D,20220125,000000,15.1,15.2,14.5,15.1,9943.6,0
+DBVT.US,D,20220126,000000,15.2,15.599,14.7,14.7,13478.5,0
+DBVT.US,D,20220127,000000,15,15,14.1,14.4,5495.4,0
+DBVT.US,D,20220128,000000,14.1,14.2,13.8,14,9783.5,0
+DBVT.US,D,20220131,000000,14.2,16.5,14,15.3,10566.4,0
+DBVT.US,D,20220201,000000,15.6,16.02,15,15.8,9871.4,0
+DBVT.US,D,20220202,000000,15.9,15.9,15,15.2,4886.1,0
+DBVT.US,D,20220203,000000,15.1,15.9,14.901,15.1,2404.3,0
+DBVT.US,D,20220204,000000,15,15.3,14.8,15.3,2222.3,0
+DBVT.US,D,20220207,000000,14.8,15,14.7,15,995.3,0
+DBVT.US,D,20220208,000000,15,15.4,14.8,15.2,1571.6,0
+DBVT.US,D,20220209,000000,14.922,15.85,14.9,15.2,3674.2,0
+DBVT.US,D,20220210,000000,14.9,15.1,14.654,14.8,5234.6,0
+DBVT.US,D,20220211,000000,14.9,14.9,14.4,14.6,863.3,0
+DBVT.US,D,20220214,000000,14.4,14.4,13.9,14.1,7020.5,0
+DBVT.US,D,20220215,000000,14.4,14.835,14.1,14.6,3552.3,0
+DBVT.US,D,20220216,000000,14.402,15,14.4,14.8,5299.3,0
+DBVT.US,D,20220217,000000,14.8,15,14.5,14.5,1640.1,0
+DBVT.US,D,20220218,000000,14.4,14.6,13.8,14.1,5122.8,0
+DBVT.US,D,20220222,000000,14.1,14.1,13.6,13.9,1956,0
+DBVT.US,D,20220223,000000,13.9,14,13.2,13.2,5831.9,0
+DBVT.US,D,20220224,000000,12.3,13,12.3,13,6728.1,0
+DBVT.US,D,20220225,000000,13.1,13.8,12.9,13.3,1273.1,0
+DBVT.US,D,20220228,000000,13.4,13.7,13.1,13.4,1860,0
+DBVT.US,D,20220301,000000,13.3,13.694,12.95,13.2,2995.8,0
+DBVT.US,D,20220302,000000,12.9,13.3,12.6,13,3310.6,0
+DBVT.US,D,20220303,000000,15.1,17.5,14.4,17.5,244955.6,0
+DBVT.US,D,20220304,000000,14,14.1,13.2,13.4,44417.5,0
+DBVT.US,D,20220307,000000,12.4,12.8,12.1,12.2,18108,0
+DBVT.US,D,20220308,000000,12.6,13.8,12,13.1,16590.9,0
+DBVT.US,D,20220309,000000,13.2,14,13.2,13.8,7477.2,0
+DBVT.US,D,20220310,000000,13.8,14.093,13.55,13.8,3126.3,0
+DBVT.US,D,20220311,000000,14.2,14.2,13.3,13.8,4689.6,0
+DBVT.US,D,20220314,000000,14.9,15.2,13.1,13.6,19219.3,0
+DBVT.US,D,20220315,000000,14.2,14.4,13.7,13.9,9246.6,0
+DBVT.US,D,20220316,000000,14.3,14.9,14,14.2,13617.7,0
+DBVT.US,D,20220317,000000,15,15.2,14.6,15,7129,0
+DBVT.US,D,20220318,000000,15,17,14.7,16.8,19564.4,0
+DBVT.US,D,20220321,000000,15.6,15.7,15.2,15.4,3093.3,0
+DBVT.US,D,20220322,000000,15.3,16.3,15.2,15.8,2933.1,0
+DBVT.US,D,20220323,000000,15.4,16.4,15.4,15.5,2505.6,0
+DBVT.US,D,20220324,000000,15.4,16.5,15.2,16,3325.2,0
+DBVT.US,D,20220325,000000,15,16,14.7,15.8,6333.7,0
+DBVT.US,D,20220328,000000,15,16,15,15.9,1832.9,0
+DBVT.US,D,20220329,000000,15.7,15.8,15.4,15.8,2049.3,0
+DBVT.US,D,20220330,000000,15.7,16.9,15.7,16.3,4355.8,0
+DBVT.US,D,20220331,000000,16.001,16.3,15.9,15.9,2569.2,0
+DBVT.US,D,20220401,000000,15.9,16.2,15.8,15.9,1445.6,0
+DBVT.US,D,20220404,000000,16.4,17.221,16.4,16.8,5564.4,0
+DBVT.US,D,20220405,000000,16.4,17.1,15.7,16.6,3273.2,0
+DBVT.US,D,20220406,000000,15.7,16.45,15.463,16.2,3277.9,0
+DBVT.US,D,20220407,000000,15.1,15.7,15.05,15.1,2107.3,0
+DBVT.US,D,20220408,000000,15.1,15.386,14.7,15.2,993.3,0
+DBVT.US,D,20220411,000000,15,15,14.7,14.8,1783.4,0
+DBVT.US,D,20220412,000000,14.6,14.85,14.4,14.6,949.4,0
+DBVT.US,D,20220413,000000,14.7,15.25,14.548,14.8,571.8,0
+DBVT.US,D,20220414,000000,14.7,14.7,14.3,14.4,1366.9,0
+DBVT.US,D,20220418,000000,14.7,14.7,14.2,14.3,1833.1,0
+DBVT.US,D,20220419,000000,14.2,14.6,14.2,14.4,522.4,0
+DBVT.US,D,20220420,000000,14.4,14.4,14.1,14.1,3101.6,0
+DBVT.US,D,20220421,000000,14.2,14.5,13.3,13.6,6194.2,0
+DBVT.US,D,20220422,000000,14,14,13.55,13.8,3724.8,0
+DBVT.US,D,20220425,000000,13.9,13.9,13.501,13.7,3583.1,0
+DBVT.US,D,20220426,000000,13.5,13.7,13.5,13.6,1386.6,0
+DBVT.US,D,20220427,000000,13.1,13.4,12.8,13,2383.3,0
+DBVT.US,D,20220428,000000,12.9,13.3,12.6,12.8,2373.9,0
+DBVT.US,D,20220429,000000,12.7,13,12.5,12.9,2362,0
+DBVT.US,D,20220502,000000,12.8,13.85,12.8,13.85,2008.2,0
+DBVT.US,D,20220503,000000,13.4,13.4,12.7,12.7,4907.3,0
+DBVT.US,D,20220504,000000,13,14.159,12.7,13.4,1215576.4,0
+DBVT.US,D,20220505,000000,13.5,14,13.3,13.4,4833.1,0
+DBVT.US,D,20220506,000000,13.711,14.7,13.4,13.7,2871.5,0
+DBVT.US,D,20220509,000000,13.4,13.4,12.5,12.7,4299.7,0
+DBVT.US,D,20220510,000000,12.3,12.8,12.3,12.7,4803.4,0
+DBVT.US,D,20220511,000000,12.516,12.7,11.5,11.5,8194,0
+DBVT.US,D,20220512,000000,11.8,12.2,11.8,11.806,2479.4,0
+DBVT.US,D,20220513,000000,12.36,12.599,12.1,12.1,8120.5,0
+DBVT.US,D,20220516,000000,12.2,12.5,11.8,12.2,3007.4,0
+DBVT.US,D,20220517,000000,12.7,12.9,12.3,12.9,1555.7,0
+DBVT.US,D,20220518,000000,13.7,13.7,13.1,13.3,6824.3,0
+DBVT.US,D,20220519,000000,13.4,14.4,13.331,14.3,2680.9,0
+DBVT.US,D,20220520,000000,14,14.15,13.8,14.15,2419.5,0
+DBVT.US,D,20220523,000000,14.5,15.35,14.4,14.9,5954.5,0
+DBVT.US,D,20220524,000000,14.6,14.6,14,14.2,4065.3,0
+DBVT.US,D,20220525,000000,13.7,14.8,13.6,14.001,1803.4,0
+DBVT.US,D,20220526,000000,14.085,14.6,14.085,14.3,417.4,0
+DBVT.US,D,20220527,000000,14.8,15.7,14.8,15.31,2702.7,0
+DBVT.US,D,20220531,000000,15.8,15.8,15.1,15.1,4683.7,0
+DBVT.US,D,20220601,000000,15.3,15.5,15,15.4,2467.1,0
+DBVT.US,D,20220602,000000,15,15.8,14.801,15.7,1520,0
+DBVT.US,D,20220603,000000,15.2,15.8,15,15.8,2371.6,0
+DBVT.US,D,20220606,000000,15.1,16,15.1,15.6,1670,0
+DBVT.US,D,20220607,000000,14.6,15.7,14.494,15.3,75453.9,0
+DBVT.US,D,20220608,000000,18.4,19.5,16.9,18.1,339711.3,0
+DBVT.US,D,20220609,000000,19.4,34.3,19,32.5,2005949.1,0
+DBVT.US,D,20220610,000000,26.35,31.9,24.9,27.6,457233,0
+DBVT.US,D,20220613,000000,23,24.1,22,23.2,146391.2,0
+DBVT.US,D,20220614,000000,21.6,23.8,20.601,22,71987.6,0
+DBVT.US,D,20220615,000000,20.7,22,20.1,21.5,53705.3,0
+DBVT.US,D,20220616,000000,21,22.356,20.3,21.7,31784.2,0
+DBVT.US,D,20220617,000000,20.9,22.85,20.9,22.5,27643.6,0
+DBVT.US,D,20220621,000000,23.8,24,23,23.9,11950.3,0
+DBVT.US,D,20220622,000000,23.9,24.9,23.9,24.9,14627.6,0
+DBVT.US,D,20220623,000000,24,25,23.655,25,7559.5,0
+DBVT.US,D,20220624,000000,24.2,25.237,23.5,25,26477.9,0
+DBVT.US,D,20220627,000000,24.4,25.9,23.5,24.3,15886.5,0
+DBVT.US,D,20220628,000000,23.7,24.5,23.6,24.3,7594.2,0
+DBVT.US,D,20220629,000000,24,24.6,23.601,24.2,4764.1,0
+DBVT.US,D,20220630,000000,22.5,29.4,21.9,25.5,85694.4,0
+DBVT.US,D,20220701,000000,23.5,24.5,23.3,23.9,15443.4,0
+DBVT.US,D,20220705,000000,24,25.7,23.8,25.3,13478.7,0
+DBVT.US,D,20220706,000000,23.9,25.2,23.45,23.8,26547,0
+DBVT.US,D,20220707,000000,23.5,25.3,23.5,24.7,11856,0
+DBVT.US,D,20220708,000000,24.3,25.9,24,24.9,7383.1,0
+DBVT.US,D,20220711,000000,24.1,24.5,23.3,23.9,8978,0
+DBVT.US,D,20220712,000000,23.2,23.9,22.7,23.5,7942.8,0
+DBVT.US,D,20220713,000000,22.4,23.5,22.1,22.3,15263.9,0
+DBVT.US,D,20220714,000000,22.2,22.9,21.8,22.4,14226.1,0
+DBVT.US,D,20220715,000000,22.3,23.7,21.9,22.4,3075.9,0
+DBVT.US,D,20220718,000000,22.6,23.5,22.1,22.8,24581.9,0
+DBVT.US,D,20220719,000000,23.5,24.22,22.9,22.9,9011.3,0
+DBVT.US,D,20220720,000000,24,25.2,24,24.5,10332.9,0
+DBVT.US,D,20220721,000000,24.3,24.8,24.2,24.4,10262.7,0
+DBVT.US,D,20220722,000000,24.2,24.8,23.9,24.3,4097.3,0
+DBVT.US,D,20220725,000000,24.2,24.35,23.2,24.1,5572.8,0
+DBVT.US,D,20220726,000000,23.2,24.7,23.2,24,6858.4,0
+DBVT.US,D,20220727,000000,24,25.8,23.9,25.4,7861.5,0
+DBVT.US,D,20220728,000000,24.3,25.4,23.944,24.8,9305,0
+DBVT.US,D,20220729,000000,24.2,25.5,24,25.5,1826.9,0
+DBVT.US,D,20220801,000000,24.5,25.5,24.1,25.1,6409,0
+DBVT.US,D,20220802,000000,24.6,24.9,23.9,24.1,14466.5,0
+DBVT.US,D,20220803,000000,25.7,25.8,25,25,17085.4,0
+DBVT.US,D,20220804,000000,25.3,25.875,25,25.4,8386.2,0
+DBVT.US,D,20220805,000000,25.9,26.601,25.5,26.4,10600.7,0
+DBVT.US,D,20220808,000000,27.4,27.8,26.9,27.5,8653.7,0
+DBVT.US,D,20220809,000000,27,27.6,26.6,27.6,3871.5,0
+DBVT.US,D,20220810,000000,26.9,27.541,26.8,27.1,3358.8,0
+DBVT.US,D,20220811,000000,27,27.5,26.7,26.7,1735,0
+DBVT.US,D,20220812,000000,26.2,27.7,25.85,26.4,2494.8,0
+DBVT.US,D,20220815,000000,26.2,27.1,26.2,26.5,2198.4,0
+DBVT.US,D,20220816,000000,26.9,27.3,26.5,26.5,1195.6,0
+DBVT.US,D,20220817,000000,26.3,26.3,25.5,25.6,4975.3,0
+DBVT.US,D,20220818,000000,25.7,25.7,24.1,24.3,23730.8,0
+DBVT.US,D,20220819,000000,25,25,22.8,22.8,12353.7,0
+DBVT.US,D,20220822,000000,22.8,23,21.811,21.9,12075.4,0
+DBVT.US,D,20220823,000000,22.3,22.4,21.8,21.8,8191.4,0
+DBVT.US,D,20220824,000000,21.9,23.15,21.9,22.8,2344.9,0
+DBVT.US,D,20220825,000000,22.1,22.527,22.001,22.1,4296.1,0
+DBVT.US,D,20220826,000000,22.1,22.295,20.984,21,4129.1,0
+DBVT.US,D,20220829,000000,20.7,22.1,20.4,20.6,3624.3,0
+DBVT.US,D,20220830,000000,20.7,21.4,20.3,20.7,1714.3,0
+DBVT.US,D,20220831,000000,20.301,20.6,20.1,20.1,4567.8,0
+DBVT.US,D,20220901,000000,19.5,20.067,19,19.3,4720.3,0
+DBVT.US,D,20220902,000000,20,22.1,19.9,21.8,16278,0
+DBVT.US,D,20220906,000000,20.2,25,20.2,23.5,31057.9,0
+DBVT.US,D,20220907,000000,21.5,23,21.2,22.5,15203,0
+DBVT.US,D,20220908,000000,22.3,23.6,22,22,17383,0
+DBVT.US,D,20220909,000000,22.4,23,22.2,22.6,5716.9,0
+DBVT.US,D,20220912,000000,22.3,24.3,22.3,24.3,4902.7,0
+DBVT.US,D,20220913,000000,22.7,23.3,22.6,22.9,7351.5,0
+DBVT.US,D,20220914,000000,22.7,23.1,22.212,23.1,1986.9,0
+DBVT.US,D,20220915,000000,23.1,23.2,22.2,22.9,8765.1,0
+DBVT.US,D,20220916,000000,22.37,22.8,21.9,22,13495.1,0
+DBVT.US,D,20220919,000000,21.2,21.9,21.1,21.7,4912.5,0
+DBVT.US,D,20220920,000000,21.7,22,20.8,21.2,2810.8,0
+DBVT.US,D,20220921,000000,21.5,22.132,20.6,22.1,8045.8,0
+DBVT.US,D,20220922,000000,19.8,20.697,19.1,20.5,15216.9,0
+DBVT.US,D,20220923,000000,19.8,19.8,18.2,18.7,11325.6,0
+DBVT.US,D,20220926,000000,18.49,20.8,18.49,19.3,16264.7,0
+DBVT.US,D,20220927,000000,19.6,20.3,18.5,19.9,7467.1,0
+DBVT.US,D,20220928,000000,18.2,19.5,18,19.1,11305.8,0
+DBVT.US,D,20220929,000000,18.8,18.8,18,18.1,767.6,0
+DBVT.US,D,20220930,000000,17.6,18,16.8,17.7,2272.5,0
+DBVT.US,D,20221003,000000,16.8,17.8,16.7,17.8,5630.8,0
+DBVT.US,D,20221004,000000,18.2,18.425,17.5,18,3546.5,0
+DBVT.US,D,20221005,000000,17.8,17.8,16.9,17.3,1223.8,0
+DBVT.US,D,20221006,000000,17.101,17.3,16.2,16.8,1785.1,0
+DBVT.US,D,20221007,000000,16.9,17.062,16.05,16.6,3017.4,0
+DBVT.US,D,20221010,000000,15.8,16.5,15,16.2,1767.9,0
+DBVT.US,D,20221011,000000,16.3,17.9,16,16.6,13826.9,0
+DBVT.US,D,20221012,000000,16.4,16.6,15.5,16.5,562.8,0
+DBVT.US,D,20221013,000000,16.1,17.27,16.1,16.3,1242.5,0
+DBVT.US,D,20221014,000000,16.22,16.7,15.6,15.9,1313.7,0
+DBVT.US,D,20221017,000000,16.5,16.7,16.145,16.4,3895.4,0
+DBVT.US,D,20221018,000000,16.7,16.7,15.001,16.5,3359.8,0
+DBVT.US,D,20221019,000000,15.9,16.1,14.65,16,3846.9,0
+DBVT.US,D,20221020,000000,15.4,16.2,14.5,15.9,6810.3,0
+DBVT.US,D,20221021,000000,15.5,16,15.1,15.7,552.4,0
+DBVT.US,D,20221024,000000,15.8,16.1,15.5,15.9,9134.7,0
+DBVT.US,D,20221025,000000,15.447,16.1,15.2,15.9,2313.5,0
+DBVT.US,D,20221026,000000,16.3,17,16.3,16.7,5214.1,0
+DBVT.US,D,20221027,000000,16.3,16.3,15.2,15.4,4229.4,0
+DBVT.US,D,20221028,000000,15.7,15.957,15.4,15.7,1618.9,0
+DBVT.US,D,20221031,000000,15.7,15.7,15.1,15.2,4204.5,0
+DBVT.US,D,20221101,000000,15.89,16,15.5,15.7,1100.7,0
+DBVT.US,D,20221102,000000,15.2,15.4,14.2,14.7,8352.2,0
+DBVT.US,D,20221103,000000,14.7,15.5,14.3,15.3,2954.6,0
+DBVT.US,D,20221104,000000,14.51,15.5,14.3,15.1,3690.3,0
+DBVT.US,D,20221107,000000,14.8,15.482,14.6,15,3086.1,0
+DBVT.US,D,20221108,000000,14.6,15.4,14.6,15,1752.3,0
+DBVT.US,D,20221109,000000,14.8,14.8,14.2,14.4,5419.4,0
+DBVT.US,D,20221110,000000,15.2,16.4,15,16.4,10295.4,0
+DBVT.US,D,20221111,000000,15.8,15.8,14.7,15.2,45419.6,0
+DBVT.US,D,20221114,000000,15.3,15.9,15.1,15.2,24175.4,0
+DBVT.US,D,20221115,000000,15.7,15.7,14,14,19770.1,0
+DBVT.US,D,20221116,000000,14.5,14.5,12.9,13.2,16259.2,0
+DBVT.US,D,20221117,000000,13.4,13.7,12.6,12.9,6649.6,0
+DBVT.US,D,20221118,000000,13.9,13.9,13.1,13.4,5106.3,0
+DBVT.US,D,20221121,000000,13.5,14.5,13,13.3,5027.7,0
+DBVT.US,D,20221122,000000,13.5,13.899,12.8,13.1,962.3,0
+DBVT.US,D,20221123,000000,13.7,14,13.4,13.8,2081.4,0
+DBVT.US,D,20221125,000000,14.3,14.399,13.6,13.6,1209.8,0
+DBVT.US,D,20221128,000000,14.4,14.8,14.4,14.6,5301.6,0
+DBVT.US,D,20221129,000000,14.2,14.6,13.1,13.8,6371.5,0
+DBVT.US,D,20221130,000000,13.8,14.2,13.1,13.5,1562.7,0
+DBVT.US,D,20221201,000000,13.9,14.2,13.9,13.9,798.8,0
+DBVT.US,D,20221202,000000,14.3,14.3,13,13.3,8606.2,0
+DBVT.US,D,20221205,000000,13.8,13.9,12.3,13.1,19597.3,0
+DBVT.US,D,20221206,000000,13.3,13.3,12.7,13.1,12406.1,0
+DBVT.US,D,20221207,000000,13.05,13.1,12.4,12.8,1969.4,0
+DBVT.US,D,20221208,000000,13.1,13.3,12.8,13.1,7802,0
+DBVT.US,D,20221209,000000,13,13.8,12.6,13.2,6535.3,0
+DBVT.US,D,20221212,000000,13.3,13.9,13.3,13.6,3891.4,0
+DBVT.US,D,20221213,000000,14,14.3,14,14,2894.4,0
+DBVT.US,D,20221214,000000,14.1,15.3,14,15.3,2969.8,0
+DBVT.US,D,20221215,000000,14.3,14.401,14,14.1,6758.3,0
+DBVT.US,D,20221216,000000,13.2,14.1,12,12,22023.8,0
+DBVT.US,D,20221219,000000,12.3,12.3,10.8,11.6,13914.5,0
+DBVT.US,D,20221220,000000,11.6,12.2,11.1,11.9,12624.4,0
+DBVT.US,D,20221221,000000,11.9,12.3,11.5,11.6,9034.7,0
+DBVT.US,D,20221222,000000,12,12.1,11.3,11.8,8542.3,0
+DBVT.US,D,20221223,000000,15.5,15.5,13.2,14.4,671182.3,0
+DBVT.US,D,20221227,000000,14.4,14.5,13.3,13.7,65653.1,0
+DBVT.US,D,20221228,000000,14.1,14.6,14.1,14.5,39381.2,0
+DBVT.US,D,20221229,000000,15.7,16.4,15.301,15.8,25293.4,0
+DBVT.US,D,20221230,000000,16.2,16.4,15.3,15.3,23654.5,0
+DBVT.US,D,20230103,000000,15.9,15.9,14.4,15,8009.9,0
+DBVT.US,D,20230104,000000,16.1,16.1,15,15,22076,0
+DBVT.US,D,20230105,000000,16.1,16.1,15.001,15.4,21336.7,0
+DBVT.US,D,20230106,000000,16,16.284,15.2,15.4,23671.5,0
+DBVT.US,D,20230109,000000,16.3,16.3,15.2,15.6,96795.3,0
+DBVT.US,D,20230110,000000,15.6,15.9,15,15,11895.8,0
+DBVT.US,D,20230111,000000,15.2,15.69,15.2,15.5,4569.9,0
+DBVT.US,D,20230112,000000,15.4,15.4,15,15.1,12734.4,0
+DBVT.US,D,20230113,000000,15.5,16,15.4,15.6,12479.8,0
+DBVT.US,D,20230117,000000,15.6,15.8,15.05,15.3,5450,0
+DBVT.US,D,20230118,000000,15.5,15.662,14.9,14.9,3872.8,0
+DBVT.US,D,20230119,000000,14.8,15.058,14.8,14.9,999.7,0
+DBVT.US,D,20230120,000000,14.983,15,14.393,14.6,6037,0
+DBVT.US,D,20230123,000000,14.6,14.7,14.2,14.5,14433,0
+DBVT.US,D,20230124,000000,14.1,14.468,14.1,14.4,2092.2,0
+DBVT.US,D,20230125,000000,14.101,14.3,14,14,21919.4,0
+DBVT.US,D,20230126,000000,14.1,14.4,12.5,13.2,23444.9,0
+DBVT.US,D,20230127,000000,13.6,14.2,13.6,13.8,11559.4,0
+DBVT.US,D,20230130,000000,13.7,14,13.5,13.5,4379.7,0
+DBVT.US,D,20230131,000000,13.7,13.9,13.2,13.2,6513,0
+DBVT.US,D,20230201,000000,13.8,13.8,13.3,13.7,78919.6,0
+DBVT.US,D,20230202,000000,14.4,14.5,13.9,14.5,22199.7,0
+DBVT.US,D,20230203,000000,13.9,14.3,13.7,14,7881.8,0
+DBVT.US,D,20230206,000000,13.4,13.9,13.4,13.8,4218.3,0
+DBVT.US,D,20230207,000000,13.8,13.9,13.3,13.5,13798.9,0
+DBVT.US,D,20230208,000000,13.5,13.7,13.394,13.5,7715.2,0
+DBVT.US,D,20230209,000000,13.5,13.85,13.5,13.6,1169.2,0
+DBVT.US,D,20230210,000000,13.5,13.6,13,13,7478.4,0
+DBVT.US,D,20230213,000000,13,13.3,12.8,12.8,12097,0
+DBVT.US,D,20230214,000000,13,13.3,12.8,13.2,7737.1,0
+DBVT.US,D,20230215,000000,13.4,13.4,12.9,13,2334.4,0
+DBVT.US,D,20230216,000000,13.3,13.4,12.8,12.9,4659.4,0
+DBVT.US,D,20230217,000000,13.6,13.6,13.3,13.5,2861.6,0
+DBVT.US,D,20230221,000000,13.8,13.8,13.407,13.7,1110,0
+DBVT.US,D,20230222,000000,13.6,13.75,13.4,13.6,2294.2,0
+DBVT.US,D,20230223,000000,14.1,14.1,13.6,13.8,2001.6,0
+DBVT.US,D,20230224,000000,14,14,13.4,13.6,585.8,0
+DBVT.US,D,20230227,000000,14.5,14.6,14,14,4575.5,0
+DBVT.US,D,20230228,000000,14.8,14.8,13.7,14.5,2951.5,0
+DBVT.US,D,20230301,000000,14.9,15,14,14.5,3161.5,0
+DBVT.US,D,20230302,000000,14.8,14.8,13.7,13.7,2409,0
+DBVT.US,D,20230303,000000,14.6,14.699,14,14.4,6753.7,0
+DBVT.US,D,20230306,000000,16.4,16.4,15.5,15.6,8553.9,0
+DBVT.US,D,20230307,000000,15.7,15.771,14.9,15.1,1870.8,0
+DBVT.US,D,20230308,000000,16.9,17.5,16.6,17.3,12906.5,0
+DBVT.US,D,20230309,000000,17.8,17.891,16.8,16.9,3648,0
+DBVT.US,D,20230310,000000,16.8,16.947,16.2,16.2,3776.6,0
+DBVT.US,D,20230313,000000,16.7,16.7,15.6,16.3,1531.1,0
+DBVT.US,D,20230314,000000,16.2,16.5,15.5,16.2,2517.8,0
+DBVT.US,D,20230315,000000,15.5,15.8,15.11,15.7,2208,0
+DBVT.US,D,20230316,000000,15.7,16.2,15.2,15.7,4101.2,0
+DBVT.US,D,20230317,000000,15.8,16.086,15,15,3577.8,0
+DBVT.US,D,20230320,000000,15.1,16,15.1,15.4,1393.6,0
+DBVT.US,D,20230321,000000,15.6,16.7,15.501,15.9,738.7,0
+DBVT.US,D,20230322,000000,15.9,16.79,15.5,16.4,1938.7,0
+DBVT.US,D,20230323,000000,16.8,16.8,16,16.1,2064.5,0
+DBVT.US,D,20230324,000000,16.6,16.6,15.6,15.8,3095.7,0
+DBVT.US,D,20230327,000000,16.6,17,15.5,16.3,8337.1,0
+DBVT.US,D,20230328,000000,16.4,16.5,15.501,16.2,1617.3,0
+DBVT.US,D,20230329,000000,16.1,17.099,16.1,17.099,570.3,0
+DBVT.US,D,20230330,000000,16.9,17.25,16.5,16.6,6741.5,0
+DBVT.US,D,20230331,000000,17.18,17.18,16.1,16.9,926.4,0
+DBVT.US,D,20230403,000000,16.9,17.2,16.6,17.1,1426.8,0
+DBVT.US,D,20230404,000000,17.3,17.654,16.734,17.35,1702.2,0
+DBVT.US,D,20230405,000000,17.4,17.69,16.9,17.3,1026.3,0
+DBVT.US,D,20230406,000000,16.9,17.2,16.3,17.2,826.5,0
+DBVT.US,D,20230410,000000,16.5,17.15,16.499,16.7,778.2,0
+DBVT.US,D,20230411,000000,16.8,16.8,16.4,16.8,2379.4,0
+DBVT.US,D,20230412,000000,16.7,17,16.5,16.8,714.6,0
+DBVT.US,D,20230413,000000,17.4,17.9,17,17.4,932.4,0
+DBVT.US,D,20230414,000000,17.1,17.6,16.7,17.6,2058.5,0
+DBVT.US,D,20230417,000000,17.5,17.5,15.9,15.9,2579.3,0
+DBVT.US,D,20230418,000000,15.9,16.9,15.5,16.2,1614,0
+DBVT.US,D,20230419,000000,15.6,16.59,15.6,16.4,1735.2,0
+DBVT.US,D,20230420,000000,16.6,16.8,15.6,16,9169.2,0
+DBVT.US,D,20230421,000000,16.1,16.2,15.6,15.7,5698.3,0
+DBVT.US,D,20230424,000000,16.1,16.3,15.7,15.9,4720.4,0
+DBVT.US,D,20230425,000000,16.1,16.1,15.1,15.3,7167.9,0
+DBVT.US,D,20230426,000000,15.6,16,15.17,15.9,2727.6,0
+DBVT.US,D,20230427,000000,15.75,15.9,14,14.2,3919.4,0
+DBVT.US,D,20230428,000000,16,16,14.8,14.9,6142.9,0
+DBVT.US,D,20230501,000000,14.9,15.9,14.9,15,5883.1,0
+DBVT.US,D,20230502,000000,15.4,15.9,14.8,15.1,16898.4,0
+DBVT.US,D,20230503,000000,15.1,15.608,15,15.6,2885,0
+DBVT.US,D,20230504,000000,15.4,15.8,15.1,15.6,1965.2,0
+DBVT.US,D,20230505,000000,15.8,17,15.8,16.5,4503.5,0
+DBVT.US,D,20230508,000000,16.5,16.7,16.1,16.7,2939.8,0
+DBVT.US,D,20230509,000000,16.1,16.402,15.8,16.3,1861.6,0
+DBVT.US,D,20230510,000000,16,16.8,15.9,16.5,7374.8,0
+DBVT.US,D,20230511,000000,18.9,18.9,17.4,18.5,51623.1,0
+DBVT.US,D,20230512,000000,18.8,22,17.8,19.8,66250.8,0
+DBVT.US,D,20230515,000000,22.2,23.7,21.5,22.3,67380.8,0
+DBVT.US,D,20230516,000000,21.4,21.4,19,19.9,15871.6,0
+DBVT.US,D,20230517,000000,19.7,19.7,17.7,19.5,19175.3,0
+DBVT.US,D,20230518,000000,19.4,19.5,18.759,19.45,4012.5,0
+DBVT.US,D,20230519,000000,19.1,19.5,18.3,19.1,11099.2,0
+DBVT.US,D,20230522,000000,18.9,19.9,18.602,19.5,6141.8,0
+DBVT.US,D,20230523,000000,19.4,20,18.9,19.5,4009.7,0
+DBVT.US,D,20230524,000000,18.6,19.25,18.2,18.9,5754.1,0
+DBVT.US,D,20230525,000000,18.7,19.1,18.2,18.4,4103.6,0
+DBVT.US,D,20230526,000000,18.4,18.85,18.4,18.5,3238,0
+DBVT.US,D,20230530,000000,18.3,18.7,18.3,18.5,3184.6,0
+DBVT.US,D,20230531,000000,18.8,19.8,18.3,19.5,11782.9,0
+DBVT.US,D,20230601,000000,19.8,20,19,19.6,6524.3,0
+DBVT.US,D,20230602,000000,19.6,20.1,19.3,19.9,4872.5,0
+DBVT.US,D,20230605,000000,19.8,19.9,19,19.3,1707.3,0
+DBVT.US,D,20230606,000000,19,19.715,18.7,18.8,2408.5,0
+DBVT.US,D,20230607,000000,18.8,19.8,18.8,18.9,2161,0
+DBVT.US,D,20230608,000000,18.8,19.1,18.8,19,2784.5,0
+DBVT.US,D,20230609,000000,18.8,19.1,18.5,18.7,5352.9,0
+DBVT.US,D,20230612,000000,18.5,18.9,18.2,18.7,7403.9,0
+DBVT.US,D,20230613,000000,18.7,19.3,18.3,19.2,417505.3,0
+DBVT.US,D,20230614,000000,19.4,19.7,19.099,19.2,5859,0
+DBVT.US,D,20230615,000000,19.1,19.3,18.814,19.3,5365.6,0
+DBVT.US,D,20230616,000000,19.9,21,19.6,19.7,18569.7,0
+DBVT.US,D,20230620,000000,19.85,21.6,19.6,20.6,10871,0
+DBVT.US,D,20230621,000000,21.062,22.6,20.6,21.8,21947,0
+DBVT.US,D,20230622,000000,21.8,22.1,21,21.9,5534.7,0
+DBVT.US,D,20230623,000000,21,21,20.1,20.3,6810.7,0
+DBVT.US,D,20230626,000000,20.023,20.4,19.9,20.1,1725.8,0
+DBVT.US,D,20230627,000000,20,20.399,19.501,19.6,3384.1,0
+DBVT.US,D,20230628,000000,19.6,20.2,19.5,19.7,104753,0
+DBVT.US,D,20230629,000000,19.6,20.2,19.1,19.4,3285.2,0
+DBVT.US,D,20230630,000000,19.1,19.2,18.6,19,2904.9,0
+DBVT.US,D,20230703,000000,18.802,18.9,18.6,18.75,2070.8,0
+DBVT.US,D,20230705,000000,18.5,18.6,18.05,18.3,5460.9,0
+DBVT.US,D,20230706,000000,18,18,17.501,17.7,3257.4,0
+DBVT.US,D,20230707,000000,17.8,17.902,17.7,17.9,691.8,0
+DBVT.US,D,20230710,000000,17.9,17.9,17.7,17.7,1599.9,0
+DBVT.US,D,20230711,000000,17.8,18,17.7,17.9,1785.4,0
+DBVT.US,D,20230712,000000,18.099,18.1,17.7,17.7,1233.7,0
+DBVT.US,D,20230713,000000,18.5,18.5,17.755,17.9,2910.3,0
+DBVT.US,D,20230714,000000,17.9,17.9,17,17.2,19120.1,0
+DBVT.US,D,20230717,000000,17.1,17.3,15.5,16.4,43181,0
+DBVT.US,D,20230718,000000,16.3,17.4,15.6,16.7,176080.1,0
+DBVT.US,D,20230719,000000,17,17.5,16.4,17,11558,0
+DBVT.US,D,20230720,000000,17.1,17.2,15.85,16.8,14461.1,0
+DBVT.US,D,20230721,000000,17,17,15.9,16.5,52622,0
+DBVT.US,D,20230724,000000,16.6,16.6,15.9,16.3,29295.2,0
+DBVT.US,D,20230725,000000,16.4,16.653,15.7,16.6,24009,0
+DBVT.US,D,20230726,000000,16,16.4,15.9,16.1,10244.8,0
+DBVT.US,D,20230727,000000,16.8,16.8,15.9,16,12171.2,0
+DBVT.US,D,20230728,000000,16.2,16.3,15.4,15.8,26104.8,0
+DBVT.US,D,20230731,000000,15.8,16.1,14.7,14.8,49590.6,0
+DBVT.US,D,20230801,000000,16.6,16.6,15,16.1,25823.6,0
+DBVT.US,D,20230802,000000,15.3,15.6,14.7,14.8,45105.1,0
+DBVT.US,D,20230803,000000,14.727,15,14.2,14.6,12600.5,0
+DBVT.US,D,20230804,000000,15.2,15.5,15.2,15.4,5503.7,0
+DBVT.US,D,20230807,000000,15.6,16,15.4,16,5363.1,0
+DBVT.US,D,20230808,000000,15.7,15.801,15.1,15.4,6191,0
+DBVT.US,D,20230809,000000,15.72,15.72,15.209,15.3,1519.5,0
+DBVT.US,D,20230810,000000,15.8,16,15.1,15.7,4787.9,0
+DBVT.US,D,20230811,000000,15.6,15.794,15.2,15.3,1127.5,0
+DBVT.US,D,20230814,000000,16,16.2,15.6,15.6,2565.7,0
+DBVT.US,D,20230815,000000,15.85,15.9,15.2,15.4,3761.9,0
+DBVT.US,D,20230816,000000,15.7,15.7,15.1,15.3,1595.6,0
+DBVT.US,D,20230817,000000,15.3,15.3,14.8,15.1,1335.5,0
+DBVT.US,D,20230818,000000,14.9,15.2,14.9,15,671.6,0
+DBVT.US,D,20230821,000000,15.4,15.475,14.8,15.2,2362.3,0
+DBVT.US,D,20230822,000000,15,15.1,14.6,14.8,2756.2,0
+DBVT.US,D,20230823,000000,15.3,15.4,14.7,15.1,1125,0
+DBVT.US,D,20230824,000000,15.4,15.4,14.6,15.1,1989.8,0
+DBVT.US,D,20230825,000000,15.227,15.227,14.9,14.9,2553.3,0
+DBVT.US,D,20230828,000000,15.2,15.3,14.8,15.1,1076.7,0
+DBVT.US,D,20230829,000000,15.5,16.9,15.5,16.8,5074.1,0
+DBVT.US,D,20230830,000000,16,16.1,15.2,15.3,2659.3,0
+DBVT.US,D,20230831,000000,15.9,16.249,15.3,15.8,2378.2,0
+DBVT.US,D,20230901,000000,15.9,15.9,15.3,15.7,1972.2,0
+DBVT.US,D,20230905,000000,16.7,18.5,15.85,17.5,4684.6,0
+DBVT.US,D,20230906,000000,17,17.6,15.6,16.5,14454.6,0
+DBVT.US,D,20230907,000000,16.2,16.2,15.75,15.9,1009.4,0
+DBVT.US,D,20230908,000000,16.1,16.25,14.71,15.5,11964.8,0
+DBVT.US,D,20230911,000000,15.5,15.66,15,15.3,6173.1,0
+DBVT.US,D,20230912,000000,15.4,15.999,15.001,15.3,4968.3,0
+DBVT.US,D,20230913,000000,15.9,15.9,14.8,15.2,4444.9,0
+DBVT.US,D,20230914,000000,14.9,15.1,14.8,14.9,20195.3,0
+DBVT.US,D,20230915,000000,14.8,14.95,14,14.3,9733.8,0
+DBVT.US,D,20230918,000000,14.4,14.4,13.7,14,5901,0
+DBVT.US,D,20230919,000000,14.3,14.85,14,14.3,13582.1,0
+DBVT.US,D,20230920,000000,14.5,14.85,14.45,14.65,8313.4,0
+DBVT.US,D,20230921,000000,14.5,14.6,14,14.4,3140.1,0
+DBVT.US,D,20230922,000000,14.4,14.499,13.81,14.4,1332.9,0
+DBVT.US,D,20230925,000000,14,14.1,13.2,13.5,5288.5,0
+DBVT.US,D,20230926,000000,12.9,13.8,12.9,13,7786.1,0
+DBVT.US,D,20230927,000000,13.138,13.277,12.9,13,807.1,0
+DBVT.US,D,20230928,000000,13.208,13.5,12.9,13.2,2269.6,0
+DBVT.US,D,20230929,000000,13.5,13.7,13.4,13.6,8525.6,0
+DBVT.US,D,20231002,000000,13.7,13.7,12.74,13.3,4386.3,0
+DBVT.US,D,20231003,000000,12.9,13,11.901,12.5,6764.2,0
+DBVT.US,D,20231004,000000,12.601,12.8,11.9,12.5,1578.7,0
+DBVT.US,D,20231005,000000,12.7,13.2,12,12.4,10397,0
+DBVT.US,D,20231006,000000,12.5,12.7,11.8,12,23767.9,0
+DBVT.US,D,20231009,000000,12.1,12.2,11.7,12,24953.2,0
+DBVT.US,D,20231010,000000,12.1,12.25,11.9,12,10890.1,0
+DBVT.US,D,20231011,000000,12.5,12.5,11.7,11.8,23946.2,0
+DBVT.US,D,20231012,000000,11.9,12.4,11.9,12.4,10578.6,0
+DBVT.US,D,20231013,000000,12.2,12.2,11.7,11.7,6927.9,0
+DBVT.US,D,20231016,000000,11.8,12,10.9,11.6,14527.4,0
+DBVT.US,D,20231017,000000,11.9,11.998,11.4,11.8,7986.8,0
+DBVT.US,D,20231018,000000,11.7,11.8,11.2,11.3,12995.2,0
+DBVT.US,D,20231019,000000,11.4,11.4,10.9,11,7793.2,0
+DBVT.US,D,20231020,000000,10.85,10.85,10.338,10.6,7023.1,0
+DBVT.US,D,20231023,000000,10.9,11.15,10.2,10.7,10214.7,0
+DBVT.US,D,20231024,000000,11,11.2,10.5,11.1,29161.9,0
+DBVT.US,D,20231025,000000,10.9,11,10.698,10.8,2623.8,0
+DBVT.US,D,20231026,000000,10.8,11.4,10.7,10.8,10404.3,0
+DBVT.US,D,20231027,000000,10.601,10.8,10.301,10.7,8585.7,0
+DBVT.US,D,20231030,000000,10.6,10.7,10.3,10.5,7279.6,0
+DBVT.US,D,20231031,000000,10.7,10.85,9.577,10.1,19938.9,0
+DBVT.US,D,20231101,000000,10.6,10.75,9.6,10.2,30962.7,0
+DBVT.US,D,20231102,000000,10.3,10.4,10,10,53772,0
+DBVT.US,D,20231103,000000,10.4,10.4,10,10.3,55583.4,0
+DBVT.US,D,20231106,000000,10.4,10.49,9.5,10,38526.8,0
+DBVT.US,D,20231107,000000,9.8,10,9.346,9.8,109221,0
+DBVT.US,D,20231108,000000,9.9,10,9.5,9.8,28820.2,0
+DBVT.US,D,20231109,000000,9.9495,9.968,9.112,9.245,22544.6,0
+DBVT.US,D,20231110,000000,9.7,9.9,9.2755,9.501,23698.6,0
+DBVT.US,D,20231113,000000,9.501,9.6005,9.32,9.342,14885.5,0
+DBVT.US,D,20231114,000000,9.333,9.512,8.5,8.6,195131.7,0
+DBVT.US,D,20231115,000000,8.639,8.925,8.2,8.5,38204,0
+DBVT.US,D,20231116,000000,8.6,8.7125,8.3,8.56,12766.5,0
+DBVT.US,D,20231117,000000,8.601,8.7225,8.5044,8.7,15179.8,0
+DBVT.US,D,20231120,000000,8.699,8.699,8.41,8.512,16582.6,0
+DBVT.US,D,20231121,000000,8.406,8.501,7.796,8.1,25714,0
+DBVT.US,D,20231122,000000,8,8.1,7.9,8,27198.8,0
+DBVT.US,D,20231124,000000,8,8,7.943,8,15756.1,0
+DBVT.US,D,20231127,000000,8.201,8.201,6.5,7.883,181675.8,0
+DBVT.US,D,20231128,000000,7.8,8.068,7.7,7.93,5500.9,0
+DBVT.US,D,20231129,000000,7.9,7.9,7.106,7.41,63592.4,0
+DBVT.US,D,20231130,000000,7.401,7.5,7.101,7.4,65436.9,0
+DBVT.US,D,20231201,000000,7.301,7.569,6.837,7.43,131973.8,0
+DBVT.US,D,20231204,000000,7.4,7.699,6.6745,7,471990.4,0
+DBVT.US,D,20231205,000000,7.3,7.6221,7.3,7.435,75312.7,0
+DBVT.US,D,20231206,000000,7.799,7.81,7.53,7.734,61286.3,0
+DBVT.US,D,20231207,000000,8,8,7.611,7.9,21948.1,0
+DBVT.US,D,20231208,000000,8.1,8.2,7.9,8.119,29673.8,0
+DBVT.US,D,20231211,000000,7.9,8.12,7.66,7.85,62238.3,0
+DBVT.US,D,20231212,000000,8.101,8.3,7.6,7.7,108163,0
+DBVT.US,D,20231213,000000,7.55,8.099,7.5,8,25058.1,0
+DBVT.US,D,20231214,000000,8.3,8.548,8.101,8.496,32918.8,0
+DBVT.US,D,20231215,000000,8.821,9,8.118,8.265,113722.8,0
+DBVT.US,D,20231218,000000,8.615,9,8.482,8.75,58257.2,0
+DBVT.US,D,20231219,000000,8.8,9.248,8.8,9.039,29170.4,0
+DBVT.US,D,20231220,000000,9.85,10,9.4,9.6,44260.3,0
+DBVT.US,D,20231221,000000,9.501,9.7,8.574,9.2,17037.8,0
+DBVT.US,D,20231222,000000,9.301,9.473,8.9,9.212,18034.2,0
+DBVT.US,D,20231226,000000,9.3,9.696,9.2,9.489,14676.9,0
+DBVT.US,D,20231227,000000,10.5,10.7,9.887,10.4,38246.6,0
+DBVT.US,D,20231228,000000,10.4,10.4,9.7,9.902,44639.9,0
+DBVT.US,D,20231229,000000,9.801,10.099,9.468,9.528,13360.2,0
+DBVT.US,D,20240102,000000,9.501,9.898,9.3,9.473,4540.9,0
+DBVT.US,D,20240103,000000,9.331,9.331,8.62,8.8,4572.6,0
+DBVT.US,D,20240104,000000,9.401,9.401,8.94,9.065,3981.5,0
+DBVT.US,D,20240105,000000,9.308,9.41,8.002,8.662,8663.2,0
+DBVT.US,D,20240108,000000,9.727,9.727,8.802,9.001,9771.9,0
+DBVT.US,D,20240109,000000,9.283,9.5,9.052,9.3,2202.1,0
+DBVT.US,D,20240110,000000,9.052,9.3,8.9,9.1,1163.9,0
+DBVT.US,D,20240111,000000,8.901,9.428,8.611,8.718,1911.3,0
+DBVT.US,D,20240112,000000,8.701,9.4,8.7,9,3242.4,0
+DBVT.US,D,20240116,000000,8.901,9,8.714,8.714,497.6,0
+DBVT.US,D,20240117,000000,8.861,8.861,8.501,8.6,1388.2,0
+DBVT.US,D,20240118,000000,8.612,8.88,8.31,8.31,3296.1,0
+DBVT.US,D,20240119,000000,8.506,8.54,8.3,8.3,2185.1,0
+DBVT.US,D,20240122,000000,8.599,8.823,8.599,8.7,1504.6,0
+DBVT.US,D,20240123,000000,8.8,9,8.5974,8.8,3738.1,0
+DBVT.US,D,20240124,000000,9.23,9.23,8.7,8.7,1338.2,0
+DBVT.US,D,20240125,000000,8.801,9.392,8.801,9.067,1390.8,0
+DBVT.US,D,20240126,000000,9.202,9.4,8.7,8.95,7078.6,0
+DBVT.US,D,20240129,000000,9.361,9.361,9.001,9.126,2262.9,0
+DBVT.US,D,20240130,000000,9.101,9.299,8.122,8.7,5205.4,0
+DBVT.US,D,20240131,000000,9.08245,9.486,8.8,9.17,2417.8,0
+DBVT.US,D,20240201,000000,9.1,9.301,8.8,8.9,7246.6,0
+DBVT.US,D,20240202,000000,8.787,9.444,8.787,9,1528.4,0
+DBVT.US,D,20240205,000000,9.2,9.2,8.719,8.911,3428.7,0
+DBVT.US,D,20240206,000000,9.11,9.11,8.86,8.9255,4640.4,0
+DBVT.US,D,20240207,000000,9,9,8.7,8.88,3230.7,0
+DBVT.US,D,20240208,000000,8.9,9.198,8.5,8.689,4194.3,0
+DBVT.US,D,20240209,000000,8.618,8.618,8.327,8.5095,3938.6,0
+DBVT.US,D,20240212,000000,8.618,8.843,8.5995,8.6,2283.8,0
+DBVT.US,D,20240213,000000,8.4,8.499,8.254,8.49,4884.5,0
+DBVT.US,D,20240214,000000,8.76,9.199,8.4,8.5,4253,0
+DBVT.US,D,20240215,000000,8.5,9.399,8.5,8.554,2383.2,0
+DBVT.US,D,20240216,000000,9.3,9.3,8.474,8.5,6704.2,0
+DBVT.US,D,20240220,000000,8,8.071,7.65,7.856,12543.3,0
+DBVT.US,D,20240221,000000,7.7,8.261,7.7,8.101,8276.9,0
+DBVT.US,D,20240222,000000,8.1,8.399,8.052,8.15,12000.7,0
+DBVT.US,D,20240223,000000,8.2,8.4,8.038,8.39,3232.8,0
+DBVT.US,D,20240226,000000,8.1,8.39,8.1,8.39,4550.3,0
+DBVT.US,D,20240227,000000,8.2,8.4,8.078,8.27,9131.1,0
+DBVT.US,D,20240228,000000,8.039,8.498,7.901,8.037,5745.7,0
+DBVT.US,D,20240229,000000,8.04,8.2,7.91,8.2,8761.2,0
+DBVT.US,D,20240301,000000,8,8.3,7.85,8.3,4406.8,0
+DBVT.US,D,20240304,000000,8.3,8.567,7.951,8.52,19740,0
+DBVT.US,D,20240305,000000,8.251,8.599,7.951,8.449,8369.8,0
+DBVT.US,D,20240306,000000,8.449,8.566,7.99,8.523,8051.6,0
+DBVT.US,D,20240307,000000,8.4,8.6,8.25,8.26,5670.4,0
+DBVT.US,D,20240308,000000,8.2,8.689,8,8.58,13653.7,0
+DBVT.US,D,20240311,000000,8.3,9.09,8.2,8.5,6153.5,0
+DBVT.US,D,20240312,000000,8.86,8.86,8.402,8.614,3666,0
+DBVT.US,D,20240313,000000,8.5,8.704,8.3,8.31,3817.6,0
+DBVT.US,D,20240314,000000,8.31,8.459,7.9,8.129,5978,0
+DBVT.US,D,20240315,000000,7.9,8.19,7.802,7.9,7615.7,0
+DBVT.US,D,20240318,000000,8.208,8.208,7.47,7.7,9343.4,0
+DBVT.US,D,20240319,000000,7.9,8.054,7.51,7.96,2530.7,0
+DBVT.US,D,20240320,000000,7.8,8.1,7.552,8.1,1320,0
+DBVT.US,D,20240321,000000,7.839,8,7.7,8,2727.9,0
+DBVT.US,D,20240322,000000,7.618,7.962,7.601,7.962,4261.5,0
+DBVT.US,D,20240325,000000,7.757,7.9,7.463,7.849,1564,0
+DBVT.US,D,20240326,000000,8.16,8.16,7.588,7.763,1320.9,0
+DBVT.US,D,20240327,000000,8.064,8.213,7.3,7.667,12490.9,0
+DBVT.US,D,20240328,000000,7.321,7.6,7.2,7.491,1455.6,0
+DBVT.US,D,20240401,000000,7.573,8.215,7.312,7.8,4546.3,0
+DBVT.US,D,20240402,000000,7.756,7.917,7.6,7.649,4339.1,0
+DBVT.US,D,20240403,000000,7.734,7.9856,7.447,7.5,4579.9,0
+DBVT.US,D,20240404,000000,7.5,8,6.55,7,17531.5,0
+DBVT.US,D,20240405,000000,6.661,7.894,6.661,7.7,7967.6,0
+DBVT.US,D,20240408,000000,7.6,8.318,7.344,7.701,7505.7,0
+DBVT.US,D,20240409,000000,8.02,8.02,7,7.34,6465.7,0
+DBVT.US,D,20240410,000000,7.326,7.48,7.101,7.196,325.3,0
+DBVT.US,D,20240411,000000,7.196,7.78225,7,7,2293.9,0
+DBVT.US,D,20240412,000000,6.85,7.2,6.715,6.9445,2426.3,0
+DBVT.US,D,20240415,000000,6.998,7,6.9,6.95,2606.4,0
+DBVT.US,D,20240416,000000,6.9,7.15,6.9,7.006,2221.4,0
+DBVT.US,D,20240417,000000,7.007,7.259,6.741,6.8,3222.2,0
+DBVT.US,D,20240418,000000,7.24,7.24,6.6,6.61,1922,0
+DBVT.US,D,20240419,000000,7.024,7.1,6.6,6.817,3909.9,0
+DBVT.US,D,20240422,000000,6.56,7.218,6.509,6.61,4341.2,0
+DBVT.US,D,20240423,000000,6.9,7.148,6.601,6.8,11697.6,0
+DBVT.US,D,20240424,000000,7.142,7.142,6.65,6.91,257.6,0
+DBVT.US,D,20240425,000000,6.78,7.139,6.6,6.8945,4090.4,0
+DBVT.US,D,20240426,000000,6.868,7.138,6.615,6.82,4155.8,0
+DBVT.US,D,20240429,000000,6.616,7.139,6.616,6.912,734,0
+DBVT.US,D,20240430,000000,6.799,6.9,6.616,6.616,852.5,0
+DBVT.US,D,20240501,000000,6.515,6.9,6.515,6.9,1488,0
+DBVT.US,D,20240502,000000,6.65,6.805,6.65,6.7,1170.9,0
+DBVT.US,D,20240503,000000,6.7,6.805,6.5,6.669,2896.4,0
+DBVT.US,D,20240506,000000,6.515,6.9,6.515,6.7,1387.7,0
+DBVT.US,D,20240507,000000,6.898,6.9,6.67,6.8,1470,0
+DBVT.US,D,20240508,000000,6.898,7.2,6.6,6.938,15873,0
+DBVT.US,D,20240509,000000,6.61,7.3,5.6,5.705,43166.9,0
+DBVT.US,D,20240510,000000,6,6.388,5.711,5.76,9110.6,0
+DBVT.US,D,20240513,000000,6,6.322,4.2,5.4,13644.8,0
+DBVT.US,D,20240514,000000,5.5,6,5.397,5.895,10625.9,0
+DBVT.US,D,20240515,000000,5.982,6.5,5.562,5.763,10153.5,0
+DBVT.US,D,20240516,000000,6.599,6.67,5.806,5.91,42686,0
+DBVT.US,D,20240517,000000,6.141,6.342,5.8,5.835,11366.6,0
+DBVT.US,D,20240520,000000,6.613,6.719,6.221,6.3,14993.8,0
+DBVT.US,D,20240521,000000,6.39,6.5,5.88,6.11,37345.7,0
+DBVT.US,D,20240522,000000,6.23,6.3,6.05,6.18,7266.9,0
+DBVT.US,D,20240523,000000,6.154,6.4,6,6.136,22101.3,0
+DBVT.US,D,20240524,000000,6.08,6.2,5.835,6.096,7403.2,0
+DBVT.US,D,20240528,000000,5.835,6.199,5.835,5.944,18497.8,0
+DBVT.US,D,20240529,000000,5.944,6.434,5.7,5.766,793.1,0
+DBVT.US,D,20240530,000000,5.71,5.999,5.4,5.729,3337.5,0
+DBVT.US,D,20240531,000000,5.995,6,4.8,5.6,107622.5,0
+DBVT.US,D,20240603,000000,6,6.03,5.6,5.9,44976.6,0
+DBVT.US,D,20240604,000000,5.941,5.941,4.976,5.72,29513.6,0
+DBVT.US,D,20240605,000000,5.72,5.85,5.67,5.799,15180,0
+DBVT.US,D,20240606,000000,5.812,5.9,5.5,5.67,12358.5,0
+DBVT.US,D,20240607,000000,4.701,5.522,4.5,5.05,177606.8,0
+DBVT.US,D,20240610,000000,5.25,5.524,5,5.2,70138.2,0
+DBVT.US,D,20240611,000000,5.2,5.25,5,5.05,39508.2,0
+DBVT.US,D,20240612,000000,5.2,5.25,5.05,5.25,66206.8,0
+DBVT.US,D,20240613,000000,5.2,5.2,5.1005,5.15,2768.2,0
+DBVT.US,D,20240614,000000,5.15,5.25,4.826,4.9875,3750.8,0
+DBVT.US,D,20240617,000000,4.929,5.15,4.929,5,5379.4,0
+DBVT.US,D,20240618,000000,5,5.1,4.893,4.893,2196.6,0
+DBVT.US,D,20240620,000000,4.995,5.05,4.778,4.85,7858.6,0
+DBVT.US,D,20240621,000000,4.85,5,4.8,4.85,1311.2,0
+DBVT.US,D,20240624,000000,4.9,5,4.713,4.7625,11672.4,0
+DBVT.US,D,20240625,000000,4.85,4.9,4.8,4.806,9466.8,0
+DBVT.US,D,20240626,000000,5.05,5.05,4.7,4.7,692.8,0
+DBVT.US,D,20240627,000000,4.95,4.95,3.9175,4.2395,39816.6,0
+DBVT.US,D,20240628,000000,3.985,4.0925,3.9525,4.005,19529.2,0
+DBVT.US,D,20240701,000000,4.15,4.255,3.95,4.093,9416.6,0
+DBVT.US,D,20240702,000000,3.913,4.0995,3.8,3.8595,10090,0
+DBVT.US,D,20240703,000000,4.0365,4.2835,2.512,3.73,7272.8,0
+DBVT.US,D,20240705,000000,3.961,4.194,3.961,4.194,19269.4,0
+DBVT.US,D,20240708,000000,4.3,4.3,3.995,4.01,3108.8,0
+DBVT.US,D,20240709,000000,3.965,4,3.9,3.905,1466.4,0
+DBVT.US,D,20240710,000000,3.89,4,3.6065,3.9995,23315.2,0
+DBVT.US,D,20240711,000000,4.15,4.15,3.5,3.963,7854.2,0
+DBVT.US,D,20240712,000000,4.198,4.2,4,4,2006,0
+DBVT.US,D,20240715,000000,4.05,4.25,3.9505,4.1585,5372.2,0
+DBVT.US,D,20240716,000000,4.25,4.292,4,4.129,3169.4,0
+DBVT.US,D,20240717,000000,4,4.396,4,4.2065,2255.4,0
+DBVT.US,D,20240718,000000,4.1715,4.341,4.018,4.15,4798.2,0
+DBVT.US,D,20240719,000000,4.25,4.3435,4.1865,4.2,4514,0
+DBVT.US,D,20240722,000000,4.35,4.7,4.3175,4.62,102236.4,0
+DBVT.US,D,20240723,000000,4.95,5.15,4.7,4.893,36903.8,0
+DBVT.US,D,20240724,000000,4.9505,5,4.35,4.7955,7181.4,0
+DBVT.US,D,20240725,000000,4.55,5.15,4.55,5.15,5957.4,0
+DBVT.US,D,20240726,000000,5.1,5.1,4.664,4.664,3257,0
+DBVT.US,D,20240729,000000,4.7,4.7225,4.568,4.6,1788.4,0
+DBVT.US,D,20240730,000000,4.75,4.95,4.55,4.7355,8328,0
+DBVT.US,D,20240731,000000,4.6685,4.85,4.591,4.8456,4475.4,0
+DBVT.US,D,20240801,000000,4.8,4.8895,4.75,4.75,3245.8,0
+DBVT.US,D,20240802,000000,4.85,4.95,4.501,4.85,1034,0
+DBVT.US,D,20240805,000000,4.85,4.85,4.6235,4.6235,1812.2,0
+DBVT.US,D,20240806,000000,4.65,4.75,4.5,4.5,599.8,0
+DBVT.US,D,20240807,000000,4.7,4.75,4.5505,4.65,2120,0
+DBVT.US,D,20240808,000000,4.65005,4.8,4.65005,4.656,267.2,0
+DBVT.US,D,20240809,000000,4.85,4.9505,4.5495,4.55,4518.4,0
+DBVT.US,D,20240812,000000,4.525,4.6,4.3725,4.4,1459,0
+DBVT.US,D,20240813,000000,4.625,4.6335,4.5005,4.6335,564.6,0
+DBVT.US,D,20240814,000000,4.95,4.95,4.75249,4.75249,560.6,0
+DBVT.US,D,20240815,000000,4.6,4.95,4.6,4.725,313,0
+DBVT.US,D,20240816,000000,4.65,4.7495,4.6,4.6625,1147.2,0
+DBVT.US,D,20240819,000000,4.75,4.95,4.75,4.81,2997.8,0
+DBVT.US,D,20240820,000000,4.9,4.95,4.5,4.5855,3537.4,0
+DBVT.US,D,20240821,000000,4.65,4.85,4.5,4.6415,1355.2,0
+DBVT.US,D,20240822,000000,4.6,4.6665,4.575,4.6015,2907.2,0
+DBVT.US,D,20240823,000000,4.60498,4.9365,4.6,4.6,1150.6,0
+DBVT.US,D,20240826,000000,4.702,4.702,4.5,4.5,2358.2,0
+DBVT.US,D,20240827,000000,4.5,4.6,4.4,4.4,12092.6,0
+DBVT.US,D,20240828,000000,4.6,4.6,4.25,4.355,6391.6,0
+DBVT.US,D,20240829,000000,4.45,4.55,4.4,4.445,1293,0
+DBVT.US,D,20240830,000000,4.37499,4.5,4.25,4.5,505,0
+DBVT.US,D,20240903,000000,4.55,4.55,4.25,4.35,4355.6,0
+DBVT.US,D,20240904,000000,4.484,4.484,4.1025,4.105,2130.4,0
+DBVT.US,D,20240905,000000,4,4.49949,4,4.03,2016.8,0
+DBVT.US,D,20240906,000000,4.5,4.6,3.75,4.0005,9036.8,0
+DBVT.US,D,20240909,000000,3.85,4.263,3.75,3.9005,4195.4,0
+DBVT.US,D,20240910,000000,3.815,4,3.58,3.8005,5095,0
+DBVT.US,D,20240911,000000,3.85,3.9505,3.75,3.801,28234.6,0
+DBVT.US,D,20240912,000000,3.7505,3.9005,3.53,3.675,1701.6,0
+DBVT.US,D,20240913,000000,3.9515,3.995,3.5005,3.6285,8542.8,0
+DBVT.US,D,20240916,000000,3.75,3.92,3.6275,3.75,42800.2,0
+DBVT.US,D,20240917,000000,3.9,3.92525,3.657,3.75,15681.6,0
+DBVT.US,D,20240918,000000,3.712,3.725,3.45,3.55,44424.8,0
+DBVT.US,D,20240919,000000,3.687,3.995,3.502,3.65,1871.4,0
+DBVT.US,D,20240920,000000,3.7005,3.85,3.55,3.725,42567.6,0
+DBVT.US,D,20240923,000000,3.7,3.7,3.5005,3.5005,3211,0
+DBVT.US,D,20240924,000000,3.7055,4.1,3.525,3.65,5012.6,0
+DBVT.US,D,20240925,000000,3.7415,3.75,3.5,3.5,28777.2,0
+DBVT.US,D,20240926,000000,3.749,3.7495,3.21638,3.425,6993.2,0
+DBVT.US,D,20240927,000000,3.6245,3.6245,3.405,3.4795,8485.8,0
+DBVT.US,D,20240930,000000,3.5115,3.74762,3.5,3.5,16833.6,0
+DBVT.US,D,20241001,000000,3.65,3.7,3.55,3.65,8088.6,0
+DBVT.US,D,20241002,000000,3.5005,3.55,3.0505,3.3,14060.2,0
+DBVT.US,D,20241003,000000,3.3295,3.5125,3.3295,3.4,4154.8,0
+DBVT.US,D,20241004,000000,3.5,3.525,3.4,3.5,22074.2,0
+DBVT.US,D,20241007,000000,3.663,3.663,3.4,3.4,18970.4,0
+DBVT.US,D,20241008,000000,3.44,3.5995,3.4005,3.5255,5576.4,0
+DBVT.US,D,20241009,000000,3.55,3.6,3.525,3.525,1888.2,0
+DBVT.US,D,20241010,000000,3.7,3.7,3.5,3.548,9982.8,0
+DBVT.US,D,20241011,000000,3.592,3.592,3.425,3.46783,3164.6,0
+DBVT.US,D,20241014,000000,3.547,3.55,3.4,3.429,1512,0
+DBVT.US,D,20241015,000000,3.5475,3.65,3.383,3.383,3125.2,0
+DBVT.US,D,20241016,000000,3.46,3.6,3.4505,3.5,4829.6,0
+DBVT.US,D,20241017,000000,3.6,3.65,3.3,3.6,1117,0
+DBVT.US,D,20241018,000000,3.6,3.6005,3.5,3.5255,46224.6,0
+DBVT.US,D,20241021,000000,3.351,3.55,3.351,3.505,5462,0
+DBVT.US,D,20241022,000000,3.521,3.55,3.3,3.5,368272.2,0
+DBVT.US,D,20241023,000000,5.05,5.45,3.001,3.4005,5625014.4,0
+DBVT.US,D,20241024,000000,4.23,4.44,3.6915,4.1875,1415560.2,0
+DBVT.US,D,20241025,000000,4.25,4.461,3.9825,4.3325,249097.4,0
+DBVT.US,D,20241028,000000,4.28,4.28,3.9455,3.96,75499.2,0
+DBVT.US,D,20241029,000000,4.2,4.2305,3.91,4.1,116634.8,0
+DBVT.US,D,20241030,000000,3.95,4.135,3.9345,4.013,37115,0
+DBVT.US,D,20241031,000000,4,4.0125,3.801,3.892,40164.6,0
+DBVT.US,D,20241101,000000,3.85,3.981,3.75,3.806,11937.4,0
+DBVT.US,D,20241104,000000,3.9585,4,3.78,3.9,21964.2,0
+DBVT.US,D,20241105,000000,3.91,4.05,3.75,3.8025,12105,0
+DBVT.US,D,20241106,000000,3.89,3.941,3.8,3.85,14232.8,0
+DBVT.US,D,20241107,000000,3.7,3.8955,3.6,3.696,12219.6,0
+DBVT.US,D,20241108,000000,3.565,3.649,3.35,3.375,22494.2,0
+DBVT.US,D,20241111,000000,3.55,3.55,3.35,3.375,25893,0
+DBVT.US,D,20241112,000000,3.3665,3.3665,3.17,3.17,17745.2,0
+DBVT.US,D,20241113,000000,3.195,3.2955,3,3.1,14462.4,0
+DBVT.US,D,20241114,000000,3.148,3.148,2.8,2.8,6902.8,0
+DBVT.US,D,20241115,000000,3.045,3.045,2.8605,2.949,12488.2,0
+DBVT.US,D,20241118,000000,2.949,2.9995,2.5395,2.55,20787,0
+DBVT.US,D,20241119,000000,2.7205,2.95,2.2045,2.455,21076.6,0
+DBVT.US,D,20241120,000000,2.54,2.606,2.35,2.54,13658.6,0
+DBVT.US,D,20241121,000000,2.539,2.539,2.3765,2.4405,7651.8,0
+DBVT.US,D,20241122,000000,2.45,2.472,2.2505,2.345,17369.4,0
+DBVT.US,D,20241125,000000,2.545,2.545,2.4,2.5,15387.4,0
+DBVT.US,D,20241126,000000,2.7525,3.2405,2.718,3.03,82164.2,0
+DBVT.US,D,20241127,000000,3.1495,3.1495,2.7,3.065,65520.2,0
+DBVT.US,D,20241129,000000,3.41,3.9,3.25,3.9,126875,0
+DBVT.US,D,20241202,000000,3.81,4.139,3.7001,3.97,122960,0
+DBVT.US,D,20241203,000000,4.25,4.5,3.96,4.25,59127,0
+DBVT.US,D,20241204,000000,4.32,4.32,3.9319,4.1,30019,0
+DBVT.US,D,20241205,000000,3.85,3.85,3.63,3.66,15372,0
+DBVT.US,D,20241206,000000,3.74,3.74,3.52,3.66,27069,0
+DBVT.US,D,20241209,000000,3.57,3.6012,3.45,3.492,16457,0
+DBVT.US,D,20241210,000000,3.5,3.51,3.22,3.45,29686,0
+DBVT.US,D,20241211,000000,3.36,3.465,3.29,3.29,1371272,0
+DBVT.US,D,20241212,000000,3.6,3.93,3.54,3.84,4872013,0
+DBVT.US,D,20241213,000000,3.55,3.66,3.34,3.57,253743,0
+DBVT.US,D,20241216,000000,3.35,3.46,3.1,3.22,99958,0
+DBVT.US,D,20241217,000000,3.14,3.21,3.02,3.21,92334,0
+DBVT.US,D,20241218,000000,3.16,3.18,3.05,3.09,29006,0
+DBVT.US,D,20241219,000000,3,3.16,2.74,3.05,46051,0
+DBVT.US,D,20241220,000000,2.97,3.19,2.95,3.19,21557,0
+DBVT.US,D,20241223,000000,3.12,3.42,3.12,3.295,44590,0
+DBVT.US,D,20241224,000000,3.16,3.24,3.03,3.04,31495,0
+DBVT.US,D,20241226,000000,3.04,3.05,2.925,2.98,24109,0
+DBVT.US,D,20241227,000000,3.11,3.3,3.1,3.185,50950,0
+DBVT.US,D,20241230,000000,3.22,3.29,3.1484,3.1484,29034,0
+DBVT.US,D,20241231,000000,3.28,3.28,2.99,3.09,24430,0
+DBVT.US,D,20250102,000000,3.29,3.29,3.15,3.25,14986,0
+DBVT.US,D,20250103,000000,3.39,3.39,3.32,3.36,22688,0
+DBVT.US,D,20250106,000000,3.41,3.41,3.3034,3.39,11662,0
+DBVT.US,D,20250107,000000,3.37,3.48,3.33,3.47,10957,0
+DBVT.US,D,20250108,000000,3.66,3.9,3.4001,3.83,1251586,0
+DBVT.US,D,20250110,000000,4.28,5.14,4.05,4.97,799608,0
+DBVT.US,D,20250113,000000,4.8,5.42,4.63,5.41,162968,0
+DBVT.US,D,20250114,000000,4.9,4.9,4.3,4.64,105261,0
+DBVT.US,D,20250115,000000,4.37,5.13,4.36,4.86,69628,0
+DBVT.US,D,20250116,000000,4.82,5.15,4.57,4.73,53005,0
+DBVT.US,D,20250117,000000,4.75,4.75,4.465,4.465,34460,0
+DBVT.US,D,20250121,000000,4.59,4.72,4.48,4.52,36654,0
+DBVT.US,D,20250122,000000,4.6,4.74,4.54,4.74,16144,0
+DBVT.US,D,20250123,000000,4.47,4.5962,4.38,4.4,18009,0
+DBVT.US,D,20250124,000000,4.56,4.58,4.1,4.34,36374,0
+DBVT.US,D,20250127,000000,4.46,4.52,4.1533,4.52,17964,0
+DBVT.US,D,20250128,000000,4.35,4.5,4.1916,4.48,12344,0
+DBVT.US,D,20250129,000000,4.3,4.45,4.22,4.22,5456,0
+DBVT.US,D,20250130,000000,4.23,4.26,4.1609,4.26,5902,0
+DBVT.US,D,20250131,000000,4.28,4.54,3.8001,4.225,34774,0
+DBVT.US,D,20250203,000000,4.01,4.06,3.8101,4.06,12140,0
+DBVT.US,D,20250204,000000,4.44,4.53,4.29,4.53,293771,0
+DBVT.US,D,20250205,000000,4.4,4.6299,4.39,4.58,12451,0
+DBVT.US,D,20250206,000000,4.48,4.49,4.28,4.4,17801,0
+DBVT.US,D,20250207,000000,4.3,4.45,4.1,4.12,49985,0
+DBVT.US,D,20250210,000000,4.1,4.2429,4,4.195,10573,0
+DBVT.US,D,20250211,000000,4.06,4.53,4.06,4.19,15617,0
+DBVT.US,D,20250212,000000,4.15,4.3799,4.1184,4.1184,6051,0
+DBVT.US,D,20250213,000000,4.37,4.37,4.05,4.35,10814,0
+DBVT.US,D,20250214,000000,4.46,4.46,4.26,4.395,6288,0
+DBVT.US,D,20250218,000000,4.47,4.47,4.19,4.28,5898,0
+DBVT.US,D,20250219,000000,4.18,4.4399,4.18,4.4399,893,0
+DBVT.US,D,20250220,000000,4.275,4.38,4.26,4.26,2759,0
+DBVT.US,D,20250221,000000,4.29,4.6,4.1633,4.395,8122,0
+DBVT.US,D,20250224,000000,4.26,4.26,4.105,4.1093,5032,0
+DBVT.US,D,20250225,000000,4.15,4.233,4.0601,4.1,7843,0
+DBVT.US,D,20250226,000000,4.1,4.28,4.07,4.165,4025,0
+DBVT.US,D,20250227,000000,4.19,4.2492,4.15,4.2,12803,0
+DBVT.US,D,20250228,000000,4.01,4.45,3.895,4.45,14836,0
+DBVT.US,D,20250303,000000,4.05,4.1585,3.82,3.96,11480,0
+DBVT.US,D,20250304,000000,3.9,4.3,3.82,4.3,12325,0
+DBVT.US,D,20250305,000000,4.07,4.59,4.07,4.44,11479,0
+DBVT.US,D,20250306,000000,4.19,4.4763,4.19,4.4763,6838,0
+DBVT.US,D,20250307,000000,4.39,4.42,4.12,4.1755,6729,0
+DBVT.US,D,20250310,000000,4.52,4.56,4.19,4.2,61608,0
+DBVT.US,D,20250311,000000,4.55,4.55,4.15,4.25,31035,0
+DBVT.US,D,20250312,000000,4.7,4.955,4.63,4.88,35948,0
+DBVT.US,D,20250313,000000,4.88,5.3,4.79,5.21,47184,0
+DBVT.US,D,20250314,000000,4.84,5.1,4.75,4.87,18411,0
+DBVT.US,D,20250317,000000,4.7891,4.8,4.66,4.68,5862,0
+DBVT.US,D,20250318,000000,5.09,5.09,4.725,4.725,20406,0
+DBVT.US,D,20250319,000000,4.76,4.77,4.6605,4.74,7457,0
+DBVT.US,D,20250320,000000,4.74,5.2999,4.6,5.28,21150,0
+DBVT.US,D,20250321,000000,4.97,5.24,4.51,4.99,20861,0
+DBVT.US,D,20250324,000000,4.5,4.97,4.3,4.46,86543,0
+DBVT.US,D,20250325,000000,4.64,4.64,4.01,4.01,48049,0
+DBVT.US,D,20250326,000000,4.15,4.1896,4.05,4.05,7999,0
+DBVT.US,D,20250327,000000,4.08,4.15,3.91,3.91,6978,0
+DBVT.US,D,20250328,000000,6.03,6.7799,5.3,6.2,21798435,0
+DBVT.US,D,20250331,000000,6,7.28,5.75,6.82,653945,0
+DBVT.US,D,20250401,000000,6.39,6.8,6.01,6.46,200728,0
+DBVT.US,D,20250402,000000,6.23,8.5,6.23,7.7,489133,0
+DBVT.US,D,20250403,000000,7.55,8.48,7.2601,7.86,131997,0
+DBVT.US,D,20250404,000000,7.23,7.48,6,6.5,143731,0
+DBVT.US,D,20250407,000000,6.57,7.595,6.46,7.44,132451,0
+DBVT.US,D,20250408,000000,7.2,7.4949,6.93,7.145,70586,0
+DBVT.US,D,20250409,000000,6.86,7.3,6.6917,7.07,21621,0
+DBVT.US,D,20250410,000000,7.27,7.4558,7.03,7.19,19235,0
+DBVT.US,D,20250411,000000,6.83,7.46,6.83,7.32,39452,0
+DBVT.US,D,20250414,000000,7.47,7.8,7.332,7.79,52585,0
+DBVT.US,D,20250415,000000,7.47,7.62,7,7.35,60729,0
+DBVT.US,D,20250416,000000,7.49,8.1,7.26,7.91,41142,0
+DBVT.US,D,20250417,000000,7.91,8.44,7.6505,7.98,58046,0
+DBVT.US,D,20250421,000000,8.01,9.1,7.706,8.91,125250,0
+DBVT.US,D,20250422,000000,8.6,8.955,8.48,8.75,147342,0
+DBVT.US,D,20250423,000000,8.6,9.585,8.45,9.26,225147,0
+DBVT.US,D,20250424,000000,9.19,9.21,8.82,8.9,146367,0
+DBVT.US,D,20250425,000000,8.61,9.405,8.4,8.53,73375,0
+DBVT.US,D,20250428,000000,8.49,9.89,8.27,9.17,92406,0
+DBVT.US,D,20250429,000000,8.92,9.4,8.8,9.08,61702,0
+DBVT.US,D,20250430,000000,8.9,9.445,8.765,9.01,47377,0
+DBVT.US,D,20250501,000000,8.83,9.1271,8.59,8.61,35751,0
+DBVT.US,D,20250502,000000,8.67,9.29,8.65,8.95,102847,0
+DBVT.US,D,20250505,000000,9.19,9.48,9,9.25,83422,0
+DBVT.US,D,20250506,000000,9.7,9.9,9.3302,9.39,53815,0
+DBVT.US,D,20250507,000000,9.73,9.86,9.35,9.5,93893,0
+DBVT.US,D,20250508,000000,9.51,10.12,9.18,9.84,70612,0
+DBVT.US,D,20250509,000000,9.88,10.1095,9.34,9.83,64411,0
+DBVT.US,D,20250512,000000,10.73,11.01,10.03,10.13,150522,0
+DBVT.US,D,20250513,000000,11.09,11.12,10.6,10.99,108158,0
+DBVT.US,D,20250514,000000,12.22,12.78,10.56,11.48,237809,0
+DBVT.US,D,20250515,000000,11.34,11.6628,10.78,11.26,98427,0
+DBVT.US,D,20250516,000000,10.65,11.295,10.475,11.1,64467,0
+DBVT.US,D,20250519,000000,11,11.05,10.4202,10.8,53071,0
+DBVT.US,D,20250520,000000,10.64,10.64,8.14,9.6,341776,0
+DBVT.US,D,20250521,000000,9.31,9.63,9.09,9.33,67489,0
+DBVT.US,D,20250522,000000,8.77,9.165,8.5868,8.77,67071,0
+DBVT.US,D,20250523,000000,8.82,8.93,8.33,8.41,61648,0
+DBVT.US,D,20250527,000000,9.5,9.92,9.29,9.29,138367,0
+DBVT.US,D,20250528,000000,9.68,9.73,9.1801,9.35,66210,0
+DBVT.US,D,20250529,000000,8.59,9.44,8.41,8.81,73572,0
+DBVT.US,D,20250530,000000,8.56,8.675,8.25,8.35,47267,0
+DBVT.US,D,20250602,000000,8.08,8.1758,7.71,7.74,39865,0
+DBVT.US,D,20250603,000000,7.55,8.0988,7.5262,7.94,19793,0
+DBVT.US,D,20250604,000000,7.94,8.31,7.94,8.14,13262,0
+DBVT.US,D,20250605,000000,8.35,8.7592,8.3,8.55,32186,0
+DBVT.US,D,20250606,000000,8.58,9.18,8.5,9.13,39375,0
+DBVT.US,D,20250609,000000,8.98,9.175,8.4801,8.68,33974,0
+DBVT.US,D,20250610,000000,8.9,9.2835,8.86,9,25390,0
+DBVT.US,D,20250611,000000,8.97,9.0455,8.72,8.72,21286,0
+DBVT.US,D,20250612,000000,9.38,9.9499,9.29,9.69,41661,0
+DBVT.US,D,20250613,000000,9.25,9.62,9.1,9.1,13611,0
+DBVT.US,D,20250616,000000,9.72,9.72,9,9.55,17121,0
+DBVT.US,D,20250617,000000,9.89,10.12,9.105,9.47,35081,0
+DBVT.US,D,20250618,000000,9.5,10.0599,9.2,9.85,34153,0
+DBVT.US,D,20250620,000000,9.67,9.67,9.39,9.4,22359,0
+DBVT.US,D,20250623,000000,8.77,9.69,8.5,8.56,38581,0
+DBVT.US,D,20250624,000000,9.11,9.1916,8.5101,8.52,55727,0
+DBVT.US,D,20250625,000000,8.77,8.97,8.5969,8.64,17453,0
+DBVT.US,D,20250626,000000,9.02,9.3499,9.0113,9.21,21083,0
+DBVT.US,D,20250627,000000,9.32,9.35,8.88,8.88,12747,0
+DBVT.US,D,20250630,000000,9.35,9.4999,9.1599,9.1599,10445,0
+DBVT.US,D,20250701,000000,9.33,10.8,9.13,10.49,66195,0
+DBVT.US,D,20250702,000000,10.15,10.53,9.5,10.3,61663,0
+DBVT.US,D,20250703,000000,10.9,11.99,10.55,11.6,29062,0
+DBVT.US,D,20250707,000000,11.51,11.55,11,11.01,17060,0
+DBVT.US,D,20250708,000000,11.01,11.02,10.52,10.5975,18642,0
+DBVT.US,D,20250709,000000,11.15,11.33,10.895,11,9228,0
+DBVT.US,D,20250710,000000,10.5286,10.98,10.5286,10.8339,2594,0
+DBVT.US,D,20250711,000000,11.08,11.84,10.73,10.8,3501,0
+DBVT.US,D,20250714,000000,10.5,10.5,10.11,10.22,11334,0
+DBVT.US,D,20250715,000000,10.43,10.635,9.91,10.1645,21292,0
+DBVT.US,D,20250716,000000,9.77,9.8999,9.51,9.7924,15675,0
+DBVT.US,D,20250717,000000,9.85,9.86,9.68,9.71,8341,0
+DBVT.US,D,20250718,000000,9.8,10.3743,9.8,10,55376,0
+DBVT.US,D,20250721,000000,9.71,9.935,9.38,9.5044,14054,0
+DBVT.US,D,20250722,000000,9.5,9.5,9.1312,9.28,9747,0
+DBVT.US,D,20250723,000000,9.55,10.1577,9.4684,9.4684,6843,0
+DBVT.US,D,20250724,000000,10,10,9.6,9.775,4325,0
+DBVT.US,D,20250725,000000,10.35,10.415,9.405,9.4551,60968,0
+DBVT.US,D,20250728,000000,10.09,10.09,9.73,9.73,13173,0
+DBVT.US,D,20250729,000000,10.93,10.93,9.66,9.8,174622,0
+DBVT.US,D,20250730,000000,10.19,10.45,9.2,9.3963,48671,0
+DBVT.US,D,20250731,000000,9.36,9.9899,8.51,8.51,25710,0
+DBVT.US,D,20250801,000000,9.26,9.54,8.8008,9,24526,0
+DBVT.US,D,20250804,000000,9.35,9.5229,8.665,8.81,24740,0
+DBVT.US,D,20250805,000000,9.73,9.899,9.4,9.72,30978,0
+DBVT.US,D,20250806,000000,10,10,9.55,9.87,17716,0
+DBVT.US,D,20250807,000000,9.99,10.025,9.77,9.772,22248,0
+DBVT.US,D,20250808,000000,10.23,10.378,9.76,9.82,98148,0
+DBVT.US,D,20250811,000000,9.99,10,9.6095,9.75,16993,0
+DBVT.US,D,20250812,000000,9.328,10.1,9.328,9.81,33877,0
+DBVT.US,D,20250813,000000,9.87,10.0234,9.65,9.8,18919,0
+DBVT.US,D,20250814,000000,9.855,9.9789,9.81,9.82,2192,0
+DBVT.US,D,20250815,000000,10.02,10.1577,9.72,9.99,21124,0
+DBVT.US,D,20250818,000000,10.26,10.26,9.78,10,199274,0
+DBVT.US,D,20250819,000000,10,10,9.77,9.77,33786,0
+DBVT.US,D,20250820,000000,9.9192,10.05,9.8,9.8,12185,0
+DBVT.US,D,20250821,000000,10.06,10.2,9.54,9.54,24781,0
+DBVT.US,D,20250822,000000,10,10,9.51,10,72265,0
+DBVT.US,D,20250825,000000,9.805,10.07,9.61,9.79,13267,0
+DBVT.US,D,20250826,000000,9.81,9.9999,9.5,9.57,7989,0
+DBVT.US,D,20250827,000000,9.01,9.7799,9.01,9.49,10084,0
+DBVT.US,D,20250828,000000,9.09,10.3419,8.9119,9.5042,27790,0
+DBVT.US,D,20250829,000000,9.45,9.835,9.35,9.65,21454,0
+DBVT.US,D,20250902,000000,9.48,9.6253,9.16,9.18,23759,0
+DBVT.US,D,20250903,000000,9.27,9.44,9.11,9.11,7595,0
+DBVT.US,D,20250904,000000,9.23,9.3187,9.19,9.22,2451,0
+DBVT.US,D,20250905,000000,8.96,9.37,8.8,8.966,22321,0
+DBVT.US,D,20250908,000000,8.95,8.95,8.7,8.7,15883,0
+DBVT.US,D,20250909,000000,8.79,9.5,8.79,9.4,23670,0
+DBVT.US,D,20250910,000000,9.35,9.54,9.35,9.52,29657,0
+DBVT.US,D,20250911,000000,9.75,10.19,9.6405,9.95,89819,0
+DBVT.US,D,20250912,000000,9.58,9.87,9.58,9.87,18275,0
+DBVT.US,D,20250915,000000,9.82,10.5,9.7725,9.895,72334,0
+DBVT.US,D,20250916,000000,9.8,10.12,9.71,9.84,135472,0
+DBVT.US,D,20250917,000000,9.6141,10.0782,9.5,9.8686,12807,0
+DBVT.US,D,20250918,000000,9.63,9.99,9.55,9.5875,16424,0
+DBVT.US,D,20250919,000000,9.755,9.775,9.5,9.5,7870,0
+DBVT.US,D,20250922,000000,9.42,10,9.42,9.5,42698,0
+DBVT.US,D,20250923,000000,9.4,9.63,9.35,9.35,16057,0
+DBVT.US,D,20250924,000000,9.385,9.7757,9.35,9.36,5931,0
+DBVT.US,D,20250925,000000,9.48,9.6007,8.855,8.89,59258,0
+DBVT.US,D,20250926,000000,9.07,9.25,8.9,9.16,81001,0
+DBVT.US,D,20250929,000000,9.2,9.39,9.13,9.1433,71493,0
+DBVT.US,D,20250930,000000,9.61,10,9.45,10,79023,0
+DBVT.US,D,20251001,000000,10.85,11.25,9.19,10.07,317704,0
+DBVT.US,D,20251002,000000,10.64,12.49,10.64,12.25,104434,0
+DBVT.US,D,20251003,000000,13.48,14.44,12.48,12.9,288789,0
+DBVT.US,D,20251006,000000,13.81,14.115,13.15,13.29,194142,0
+DBVT.US,D,20251007,000000,14.99,15.14,13.77,14.24,207470,0
+DBVT.US,D,20251008,000000,15.86,15.96,15,15.88,215955,0
+DBVT.US,D,20251009,000000,16.98,16.98,15.2972,15.87,217689,0
+DBVT.US,D,20251010,000000,15.51,15.545,14.625,15,72373,0
+DBVT.US,D,20251013,000000,14.74,16.9,14.74,16.425,238237,0
+DBVT.US,D,20251014,000000,15.35,15.9525,14.9801,15.65,109945,0
+DBVT.US,D,20251015,000000,15.43,16.7453,15.21,15.92,542630,0
+DBVT.US,D,20251016,000000,17.27,18,16.69,17,276274,0
+DBVT.US,D,20251017,000000,17.45,17.9,16.6297,16.95,106756,0
+DBVT.US,D,20251020,000000,15.8,16.75,15.74,16.31,55896,0
+DBVT.US,D,20251021,000000,16.27,16.37,15.8202,15.97,401611,0
+DBVT.US,D,20251022,000000,15.93,16.035,15.12,15.12,147616,0
+DBVT.US,D,20251023,000000,15.13,15.5,14.805,14.86,136091,0
+DBVT.US,D,20251024,000000,14.99,16.095,14.77,15.41,108264,0
+DBVT.US,D,20251027,000000,16.86,16.945,15.71,15.99,223791,0
+DBVT.US,D,20251028,000000,15.93,16.395,15.34,15.55,110974,0
+DBVT.US,D,20251029,000000,14.37,15.27,13.885,15.21,199797,0
+DBVT.US,D,20251030,000000,14.65,15.0599,14.04,14.09,49874,0
+DBVT.US,D,20251031,000000,15.34,15.97,14,14.64,170979,0
+DBVT.US,D,20251103,000000,14.36,14.58,13.7001,14.25,48574,0
+DBVT.US,D,20251104,000000,14.05,15.01,14.05,14.36,43924,0
+DBVT.US,D,20251105,000000,14.54,14.77,13.93,14.1,69607,0
+DBVT.US,D,20251106,000000,14.93,15.35,13.79,14.04,84165,0
+DBVT.US,D,20251107,000000,14.85,14.955,13.19,13.97,123254,0
+DBVT.US,D,20251110,000000,14,14.24,13.51,13.58,81433,0
+DBVT.US,D,20251111,000000,14.37,14.71,13.15,13.34,151709,0
+DBVT.US,D,20251112,000000,14.04,14.3,13.31,13.77,163443,0
+DBVT.US,D,20251113,000000,13.55,13.76,12.56,13.06,57275,0
+DBVT.US,D,20251114,000000,12.98,13.66,12.98,13.24,18179,0
+DBVT.US,D,20251117,000000,13.2,14.33,13.2,13.48,237379,0
+DBVT.US,D,20251118,000000,13.5,14.0568,13.5,13.93,27317,0
+DBVT.US,D,20251119,000000,14.53,14.68,13.955,14.3,42242,0
+DBVT.US,D,20251120,000000,14.38,14.64,13.055,13.77,69213,0
+DBVT.US,D,20251121,000000,13.77,13.87,13.03,13.75,80874,0
+DBVT.US,D,20251124,000000,13.7,13.83,13.02,13.38,131148,0
+DBVT.US,D,20251125,000000,13.46,13.75,12.7001,12.96,418640,0
+DBVT.US,D,20251126,000000,13,13.33,12.82,12.905,235787,0
+DBVT.US,D,20251128,000000,13.55,13.6,12.94,13.09,617165,0
+DBVT.US,D,20251201,000000,13.35,13.57,12.85,12.98,395402,0
+DBVT.US,D,20251202,000000,13.27,13.3447,12.88,12.9,1046823,0
+DBVT.US,D,20251203,000000,13.21,13.22,12.75,12.99,996396,0
+DBVT.US,D,20251204,000000,13.09,13.42,12.96,13.05,978547,0
+DBVT.US,D,20251205,000000,13.28,13.97,12.975,13.9,1443939,0
+DBVT.US,D,20251208,000000,14.09,17.5005,14.09,16.98,567758,0
+DBVT.US,D,20251209,000000,16.7,17.97,16.395,17.16,257854,0
+DBVT.US,D,20251210,000000,18.91,20.16,18.5201,20,680317,0
+DBVT.US,D,20251211,000000,20.85,21.5,19.06,19.425,493169,0
+DBVT.US,D,20251212,000000,19.37,19.41,17.86,18.37,311361,0
+DBVT.US,D,20251215,000000,19.29,19.3,18.14,18.29,371615,0
+DBVT.US,D,20251216,000000,17.5,18.28,17.5,17.98,867411,0
+DBVT.US,D,20251217,000000,25.3,26.185,20.91,22.55,3951140,0
+DBVT.US,D,20251218,000000,21.21,21.9799,20.27,21.52,950084,0
+DBVT.US,D,20251219,000000,21,22.89,20.63,22.76,431626,0
+DBVT.US,D,20251222,000000,20.67,21.02,19.43,20.27,850749,0
+DBVT.US,D,20251223,000000,19.04,19.21,18.46,18.92,507502,0
+DBVT.US,D,20251224,000000,19.1,19.1899,18.6127,19.03,154728,0
+DBVT.US,D,20251226,000000,18.94,19.49,18.6861,19.17,163063,0
+DBVT.US,D,20251229,000000,19.45,19.9,18.925,19.52,350530,0
+DBVT.US,D,20251230,000000,19.55,19.625,19.05,19.21,237292,0
+DBVT.US,D,20251231,000000,19.31,19.45,18.78,19.17,387263,0
+DBVT.US,D,20260102,000000,19.04,19.62,18.86,19.05,377655,0
+DBVT.US,D,20260105,000000,18.98,18.98,16.77,16.99,503074,0
+DBVT.US,D,20260106,000000,17.72,18.13,16.49,16.63,575788,0
+DBVT.US,D,20260107,000000,17.3,18.33,17.27,17.99,370758,0
+DBVT.US,D,20260108,000000,17.94,18.03,16.8,17,369269,0
+DBVT.US,D,20260109,000000,17.35,18.04,16.855,17.01,249287,0
+DBVT.US,D,20260112,000000,17.96,18.395,17.405,17.93,212412,0
+DBVT.US,D,20260113,000000,17.73,17.83,16.69,17.03,383848,0
+DBVT.US,D,20260114,000000,17.21,17.66,16.9,17.34,335204,0
+DBVT.US,D,20260115,000000,17.68,19.28,17.34,18.8,378515,0
+DBVT.US,D,20260116,000000,20.19,21.37,19.76,20.78,662346,0
+DBVT.US,D,20260120,000000,21.04,21.7,20.525,20.89,725575,0
+DBVT.US,D,20260121,000000,21.35,22.3894,20.84,21.67,571350,0
+DBVT.US,D,20260122,000000,21.77,23.74,21.57,23.04,942181,0
+DBVT.US,D,20260123,000000,24.7,25.4,23.75,24.54,1097951,0
+DBVT.US,D,20260126,000000,23.89,24.22,22.71,22.87,395237,0
+DBVT.US,D,20260127,000000,22.83,24.58,22.83,24.44,432780,0
+DBVT.US,D,20260128,000000,24.59,24.68,23.67,23.77,295732,0
+DBVT.US,D,20260129,000000,23.43,23.96,22.83,22.96,423772,0
+DBVT.US,D,20260130,000000,23.18,23.53,21.56,21.61,395730,0
+DBVT.US,D,20260202,000000,21.79,22.475,21.47,21.59,247099,0
+DBVT.US,D,20260203,000000,21.93,22.89,21.79,22.5,608521,0
+DBVT.US,D,20260204,000000,24.79,24.96,22.885,23.41,747350,0
+DBVT.US,D,20260205,000000,22.16,23.23,20.93,21.46,425182,0
+DBVT.US,D,20260206,000000,21.22,21.61,20.2504,21.26,352072,0
+DBVT.US,D,20260209,000000,22.05,22.93,21.48,22.22,363830,0
+DBVT.US,D,20260210,000000,24.075,24.65,23.095,23.8,343044,0
+DBVT.US,D,20260211,000000,22.32,23.13,21.97,22.6,149871,0
+DBVT.US,D,20260212,000000,22.51,23.01,20.845,21.69,176883,0
+DBVT.US,D,20260213,000000,21.73,22.27,20.695,20.9,196565,0
+DBVT.US,D,20260217,000000,20.5,21.155,20.11,20.7,254214,0
+DBVT.US,D,20260218,000000,20.67,21.15,19.96,20.4,115608,0
diff --git a/daily/us/nasdaq stocks/1/ddi.us.txt b/daily/us/nasdaq stocks/1/ddi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06f8b871624ed48f04c2c215438e3c96358ee485
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ddi.us.txt	
@@ -0,0 +1,1108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDI.US,D,20210831,000000,18,18.4999,17.51,17.75,3816880,0
+DDI.US,D,20210901,000000,17.75,18.45,17.55,17.87,500829,0
+DDI.US,D,20210902,000000,17.99,18,16.65,16.75,576044,0
+DDI.US,D,20210903,000000,16.65,16.65,16.05,16.15,266848,0
+DDI.US,D,20210907,000000,16.62,16.62,16.03,16.1,79575,0
+DDI.US,D,20210908,000000,16.1,16.32,15.4,15.5,313237,0
+DDI.US,D,20210909,000000,15.5,15.8499,15.43,15.5,138920,0
+DDI.US,D,20210910,000000,15.7,16.21,15.51,16.1,97513,0
+DDI.US,D,20210913,000000,17.25,17.9,16.4001,17.62,665504,0
+DDI.US,D,20210914,000000,17.25,17.8751,17.02,17.02,99987,0
+DDI.US,D,20210915,000000,17.07,17.57,17.03,17.15,157345,0
+DDI.US,D,20210916,000000,17.56,17.7,17.2,17.3,165144,0
+DDI.US,D,20210917,000000,17.4,17.72,17.2601,17.62,72712,0
+DDI.US,D,20210920,000000,17.62,17.62,17.1,17.16,120766,0
+DDI.US,D,20210921,000000,17.2,17.39,17.08,17.15,84943,0
+DDI.US,D,20210922,000000,17.15,17.3045,17.15,17.16,52037,0
+DDI.US,D,20210923,000000,17.21,17.52,17.17,17.47,297948,0
+DDI.US,D,20210924,000000,17.36,17.78,17.36,17.53,43241,0
+DDI.US,D,20210927,000000,17.8,17.8,17.32,17.5,276395,0
+DDI.US,D,20210928,000000,17.49,17.758,17.32,17.62,203169,0
+DDI.US,D,20210929,000000,17.5,17.75,17.5,17.62,95914,0
+DDI.US,D,20210930,000000,17.7,17.78,17.5,17.61,98029,0
+DDI.US,D,20211001,000000,17.61,17.65,17.41,17.57,73523,0
+DDI.US,D,20211004,000000,17.76,17.76,17.031,17.52,42473,0
+DDI.US,D,20211005,000000,17.85,17.85,17.4859,17.59,26655,0
+DDI.US,D,20211006,000000,17.67,17.8399,17.32,17.46,17769,0
+DDI.US,D,20211007,000000,17.59,17.88,17.335,17.62,185135,0
+DDI.US,D,20211008,000000,17.72,17.72,17.43,17.62,134841,0
+DDI.US,D,20211011,000000,17.62,17.82,17.45,17.45,27317,0
+DDI.US,D,20211012,000000,17.523,17.63,17.5,17.5,10136,0
+DDI.US,D,20211013,000000,17.6,17.72,17.43,17.53,10775,0
+DDI.US,D,20211014,000000,17.62,17.62,17.4676,17.6,12167,0
+DDI.US,D,20211015,000000,17.6,17.6,17.48,17.54,19761,0
+DDI.US,D,20211018,000000,17.55,17.55,17.47,17.5,10951,0
+DDI.US,D,20211019,000000,17.478,17.84,17.46,17.52,74760,0
+DDI.US,D,20211020,000000,17.61,17.61,17.12,17.35,30217,0
+DDI.US,D,20211021,000000,17.36,17.55,15.99,16.28,30274,0
+DDI.US,D,20211022,000000,16.5,17.4,16.5,17.39,50409,0
+DDI.US,D,20211025,000000,17.38,17.65,17,17.1,34604,0
+DDI.US,D,20211026,000000,17.1,17.5,17.1,17.32,6049,0
+DDI.US,D,20211027,000000,17.14,17.15,16.6501,16.9,63392,0
+DDI.US,D,20211028,000000,16.27,16.86,16.17,16.35,118303,0
+DDI.US,D,20211029,000000,16.7361,16.7361,16.1853,16.25,15024,0
+DDI.US,D,20211101,000000,16.37,16.79,16.37,16.79,18207,0
+DDI.US,D,20211102,000000,16.72,16.72,16,16.13,37429,0
+DDI.US,D,20211103,000000,16.14,16.46,16,16.45,38758,0
+DDI.US,D,20211104,000000,16.12,16.4,16.12,16.37,13251,0
+DDI.US,D,20211105,000000,16.51,16.51,16.11,16.23,6606,0
+DDI.US,D,20211108,000000,16.39,16.6098,16.31,16.47,16979,0
+DDI.US,D,20211109,000000,16.47,16.47,16,16.02,15888,0
+DDI.US,D,20211110,000000,16.33,16.33,16,16,35679,0
+DDI.US,D,20211111,000000,16,16.43,16,16.25,67810,0
+DDI.US,D,20211112,000000,16.23,16.9,16.23,16.64,14706,0
+DDI.US,D,20211115,000000,16.9369,17.2994,16.65,17.06,31057,0
+DDI.US,D,20211116,000000,16.96,16.96,16.73,16.74,12665,0
+DDI.US,D,20211117,000000,16.3324,17.06,16.3324,16.97,14070,0
+DDI.US,D,20211118,000000,16.69,17.1734,16.43,16.44,8273,0
+DDI.US,D,20211119,000000,16.48,16.48,15.1339,16.18,57838,0
+DDI.US,D,20211122,000000,15.79,16.26,15.6146,15.94,15450,0
+DDI.US,D,20211123,000000,15.92,16.56,15.75,15.75,9181,0
+DDI.US,D,20211124,000000,16.1,16.515,15.71,15.99,11373,0
+DDI.US,D,20211126,000000,15.7,15.98,15.6,15.61,4639,0
+DDI.US,D,20211129,000000,16.32,16.32,15.6,16,10665,0
+DDI.US,D,20211130,000000,15.64,15.8622,15.51,15.73,14852,0
+DDI.US,D,20211201,000000,15.73,16.15,15.61,15.68,6103,0
+DDI.US,D,20211202,000000,15.9909,15.9909,15.51,15.77,7683,0
+DDI.US,D,20211203,000000,15.89,15.89,15.5,15.5,33615,0
+DDI.US,D,20211206,000000,15.745,15.99,15.5,15.99,19909,0
+DDI.US,D,20211207,000000,15.94,16,15.45,15.47,28885,0
+DDI.US,D,20211208,000000,15.5,15.5,15.35,15.45,17023,0
+DDI.US,D,20211209,000000,15.45,15.4617,15.25,15.34,48456,0
+DDI.US,D,20211210,000000,15.32,15.32,15.15,15.2,27867,0
+DDI.US,D,20211213,000000,15.29,15.29,15.02,15.02,42306,0
+DDI.US,D,20211214,000000,15.14,15.14,14.85,14.9,40625,0
+DDI.US,D,20211215,000000,14.85,15.1,14.75,15.01,46653,0
+DDI.US,D,20211216,000000,14.7935,15.21,14.75,15.01,46425,0
+DDI.US,D,20211217,000000,14.87,14.9,14.7,14.75,27059,0
+DDI.US,D,20211220,000000,14.75,14.9338,14.55,14.55,37166,0
+DDI.US,D,20211221,000000,14.715,14.88,14.5,14.5,47107,0
+DDI.US,D,20211222,000000,14.55,14.97,14.4,14.4,43683,0
+DDI.US,D,20211223,000000,14.58,14.58,14.35,14.44,26285,0
+DDI.US,D,20211227,000000,14.3587,14.45,14.2,14.24,27513,0
+DDI.US,D,20211228,000000,14.25,15.1981,14.25,14.47,24601,0
+DDI.US,D,20211229,000000,14.68,14.68,14.15,14.27,23653,0
+DDI.US,D,20211230,000000,14.25,15.5,14.17,15.5,8530,0
+DDI.US,D,20211231,000000,15.6,15.86,14.72,15.5,36838,0
+DDI.US,D,20220103,000000,15.74,15.74,15,15.24,5858,0
+DDI.US,D,20220104,000000,15.36,15.36,15,15.1,7229,0
+DDI.US,D,20220105,000000,15.0492,15.25,15,15.23,1179,0
+DDI.US,D,20220106,000000,15.11,15.11,14.95,15.02,5973,0
+DDI.US,D,20220107,000000,15,15.17,14.95,15.15,7500,0
+DDI.US,D,20220110,000000,14.95,15.02,14.81,14.81,20142,0
+DDI.US,D,20220111,000000,14.8,15.31,14.8,14.8,15212,0
+DDI.US,D,20220112,000000,14.8,14.82,14.75,14.75,4901,0
+DDI.US,D,20220113,000000,14.97,14.97,14.66,14.66,13060,0
+DDI.US,D,20220114,000000,14.74,15.64,14.65,15.64,5844,0
+DDI.US,D,20220118,000000,14.67,14.91,14.65,14.65,4013,0
+DDI.US,D,20220119,000000,14.69,14.69,14.65,14.65,5783,0
+DDI.US,D,20220120,000000,14.65,14.65,14.25,14.25,38152,0
+DDI.US,D,20220121,000000,14.0424,14.195,12.51,12.55,28798,0
+DDI.US,D,20220124,000000,12.8,13.09,11.755,12.91,56127,0
+DDI.US,D,20220125,000000,12.65,13.92,12.65,13.71,11652,0
+DDI.US,D,20220126,000000,13.94,13.98,13.3407,13.92,4411,0
+DDI.US,D,20220127,000000,13.1172,13.66,12.5634,12.9,16254,0
+DDI.US,D,20220128,000000,13.2819,13.2819,12.18,13.01,9916,0
+DDI.US,D,20220131,000000,13.87,14,13,13.89,8330,0
+DDI.US,D,20220201,000000,13.85,14.99,13.57,14.25,66975,0
+DDI.US,D,20220202,000000,14.23,14.25,14.0202,14.25,7449,0
+DDI.US,D,20220203,000000,14.145,14.24,13.9,14.0387,13452,0
+DDI.US,D,20220204,000000,14.04,14.0732,14.04,14.05,7748,0
+DDI.US,D,20220207,000000,13.96,14.01,13.9,13.94,14971,0
+DDI.US,D,20220208,000000,13.91,15.25,13.9,15.05,30513,0
+DDI.US,D,20220209,000000,14.85,15,13.8,14.25,58589,0
+DDI.US,D,20220210,000000,13.99,14.25,13.8,13.91,21738,0
+DDI.US,D,20220211,000000,13.99,13.9903,13.83,13.9,13442,0
+DDI.US,D,20220214,000000,13.8,13.9,13.74,13.74,22867,0
+DDI.US,D,20220215,000000,13.64,14.02,13.4,13.41,26444,0
+DDI.US,D,20220216,000000,13.4,13.7099,13.4,13.41,15123,0
+DDI.US,D,20220217,000000,13.5897,13.6748,12.02,12.76,12899,0
+DDI.US,D,20220218,000000,12.8411,12.8411,12.5242,12.7679,985,0
+DDI.US,D,20220222,000000,12.601,13,12.6,12.75,2983,0
+DDI.US,D,20220223,000000,13.1,13.13,12.65,12.75,14455,0
+DDI.US,D,20220224,000000,13.085,13.36,12.75,13.08,23051,0
+DDI.US,D,20220225,000000,13.05,13.2,12.75,12.76,26033,0
+DDI.US,D,20220228,000000,13.25,13.3,12.76,12.7813,6869,0
+DDI.US,D,20220301,000000,13.21,13.21,12.76,12.97,3222,0
+DDI.US,D,20220302,000000,12.98,13.05,12.5,12.5,11232,0
+DDI.US,D,20220303,000000,12.51,12.9,12.5,12.5,3114,0
+DDI.US,D,20220304,000000,12.5,12.65,12.5,12.5,4713,0
+DDI.US,D,20220307,000000,12.6,13.385,12.52,12.52,23883,0
+DDI.US,D,20220308,000000,12.8,12.92,12.5,12.5,4840,0
+DDI.US,D,20220309,000000,13.02,13.025,12.5,12.5002,13629,0
+DDI.US,D,20220310,000000,12.75,13,12.4,12.5,19188,0
+DDI.US,D,20220311,000000,12.58,12.9374,12.5,12.5,8631,0
+DDI.US,D,20220314,000000,12.9684,13.015,12.5,12.5,4387,0
+DDI.US,D,20220315,000000,12.24,12.4234,11.9206,12.175,11435,0
+DDI.US,D,20220316,000000,12.455,13.09,12.0006,12.1346,20472,0
+DDI.US,D,20220317,000000,11.74,12.475,11.5,11.5,12818,0
+DDI.US,D,20220318,000000,11.78,12.5717,11.62,11.62,12154,0
+DDI.US,D,20220321,000000,12.02,12.285,11.76,11.985,7826,0
+DDI.US,D,20220322,000000,12.01,12.8,11.79,11.9202,9198,0
+DDI.US,D,20220323,000000,12.11,12.5,11.6,11.6,9413,0
+DDI.US,D,20220324,000000,11.9,11.96,11.7,11.74,6559,0
+DDI.US,D,20220325,000000,12.7,12.9,11.5601,11.91,21124,0
+DDI.US,D,20220328,000000,11.86,12.25,11.86,11.88,5787,0
+DDI.US,D,20220329,000000,12.5,12.7833,11.94,11.95,9335,0
+DDI.US,D,20220330,000000,13.0187,13.0187,11.6,11.6,5637,0
+DDI.US,D,20220331,000000,11.7922,12,11.61,11.8576,7769,0
+DDI.US,D,20220401,000000,11.95,12.11,11.7224,11.9304,4255,0
+DDI.US,D,20220404,000000,12.04,12.15,11.7,11.89,9624,0
+DDI.US,D,20220405,000000,11.78,11.78,11.78,11.78,617,0
+DDI.US,D,20220406,000000,11.735,11.8,11.5,11.5,1389,0
+DDI.US,D,20220407,000000,11.5,12,11.3,11.65,9559,0
+DDI.US,D,20220408,000000,11.65,12.0944,11.65,12,3606,0
+DDI.US,D,20220411,000000,12.01,12.01,11.45,11.81,6396,0
+DDI.US,D,20220412,000000,12.21,12.35,11.33,11.33,9319,0
+DDI.US,D,20220413,000000,11.46,11.8371,11.37,11.46,1576,0
+DDI.US,D,20220414,000000,11.5,12.135,11.5,12.135,2119,0
+DDI.US,D,20220418,000000,11.86,11.9549,11.32,11.41,13749,0
+DDI.US,D,20220419,000000,11.7,12.11,11.45,11.5,7956,0
+DDI.US,D,20220420,000000,11.649,11.649,11.649,11.649,1325,0
+DDI.US,D,20220421,000000,11.3,11.51,10.95,10.95,9701,0
+DDI.US,D,20220422,000000,11.21,11.4,10.8,11.03,9895,0
+DDI.US,D,20220425,000000,11.16,11.4,11,11.4,2671,0
+DDI.US,D,20220426,000000,11.3128,11.4317,11.3128,11.4317,1009,0
+DDI.US,D,20220427,000000,11.2,11.36,11,11,3048,0
+DDI.US,D,20220428,000000,11.586,11.6268,11.586,11.6268,878,0
+DDI.US,D,20220429,000000,11.08,11.55,11.02,11.03,33902,0
+DDI.US,D,20220502,000000,11.3,11.4,10.82,10.82,13322,0
+DDI.US,D,20220503,000000,10.8,11.25,10.56,10.89,14886,0
+DDI.US,D,20220504,000000,11.2,11.2,10.52,10.97,16153,0
+DDI.US,D,20220505,000000,10.8,11.16,10.8,10.9,10472,0
+DDI.US,D,20220506,000000,10.9,10.9,10.09,10.6,19806,0
+DDI.US,D,20220509,000000,10.52,10.6,9.5008,10,25021,0
+DDI.US,D,20220510,000000,10,10.07,9.75,9.8,3530,0
+DDI.US,D,20220511,000000,10.25,10.38,8.75,8.75,13245,0
+DDI.US,D,20220512,000000,9.49,9.69,8.8901,9.04,6301,0
+DDI.US,D,20220513,000000,9.92,10,9.74,9.9,7866,0
+DDI.US,D,20220516,000000,9.7473,9.93,9.42,9.9,16601,0
+DDI.US,D,20220517,000000,10,11.59,9.62,10.755,22069,0
+DDI.US,D,20220518,000000,10.48,11,10.48,10.7,3833,0
+DDI.US,D,20220519,000000,10.6502,11.07,10.63,10.78,4099,0
+DDI.US,D,20220520,000000,10.66,11.05,10.3,10.68,6212,0
+DDI.US,D,20220523,000000,10.75,11.24,10.75,11,19201,0
+DDI.US,D,20220524,000000,10.98,10.98,10.855,10.87,2543,0
+DDI.US,D,20220525,000000,11.01,11.01,11,11,301,0
+DDI.US,D,20220526,000000,10.93,11,10.5,10.9,3392,0
+DDI.US,D,20220527,000000,10.89,11.5,10.7,11.4883,10380,0
+DDI.US,D,20220531,000000,11.3189,11.3189,11.3189,11.3189,794,0
+DDI.US,D,20220601,000000,11.5,11.5,10.9,11.005,9679,0
+DDI.US,D,20220602,000000,11,11.3,10.9902,11.3,2434,0
+DDI.US,D,20220603,000000,11.26,12.59,11.26,12.1,9461,0
+DDI.US,D,20220606,000000,12,12.5495,12,12.24,1697,0
+DDI.US,D,20220607,000000,12.24,12.3,12.05,12.05,23106,0
+DDI.US,D,20220608,000000,12.44,12.4988,12.44,12.4988,802,0
+DDI.US,D,20220609,000000,11.44,11.44,11.44,11.44,345,0
+DDI.US,D,20220610,000000,11.4,11.63,10.955,11.63,23715,0
+DDI.US,D,20220613,000000,11.65,11.65,10.04,10.99,31270,0
+DDI.US,D,20220614,000000,11.16,11.2,11.16,11.1999,988,0
+DDI.US,D,20220615,000000,11,11.1999,10.62,10.63,1079,0
+DDI.US,D,20220616,000000,11.18,11.18,9.98,9.98,8727,0
+DDI.US,D,20220617,000000,10.26,10.908,9.75,9.75,5302,0
+DDI.US,D,20220621,000000,10.1177,10.1177,9.88,9.88,22203,0
+DDI.US,D,20220622,000000,9.5236,9.82,9.4401,9.7,7596,0
+DDI.US,D,20220623,000000,10.22,10.45,9.98,9.98,960,0
+DDI.US,D,20220627,000000,9.83,10.61,9.7,9.79,8624,0
+DDI.US,D,20220629,000000,10,10,9.28,9.28,479,0
+DDI.US,D,20220630,000000,9.9,9.9,9.655,9.655,1127,0
+DDI.US,D,20220701,000000,9.75,9.97,9.57,9.9401,17709,0
+DDI.US,D,20220705,000000,9.9101,10.23,9.82,9.82,4446,0
+DDI.US,D,20220706,000000,9.7,10.0659,9.4578,9.7,5548,0
+DDI.US,D,20220707,000000,10.078,10.078,9.7,9.7,7552,0
+DDI.US,D,20220708,000000,9.9862,9.9862,9.9862,9.9862,747,0
+DDI.US,D,20220711,000000,9.99,9.99,9.5,9.5,7198,0
+DDI.US,D,20220712,000000,9.72,10.68,9.7,9.7,16266,0
+DDI.US,D,20220713,000000,9.6,9.7,9.51,9.6,3435,0
+DDI.US,D,20220714,000000,9.6,9.61,9.6,9.6,6639,0
+DDI.US,D,20220715,000000,10,10,9.6,9.72,1938,0
+DDI.US,D,20220718,000000,9.75,9.75,9.62,9.65,2398,0
+DDI.US,D,20220719,000000,9.61,9.62,9.14,9.21,10755,0
+DDI.US,D,20220720,000000,9.55,9.55,9.55,9.55,600,0
+DDI.US,D,20220721,000000,9.66,9.66,9.36,9.6,2313,0
+DDI.US,D,20220722,000000,9.6,9.81,9.5,9.65,16203,0
+DDI.US,D,20220725,000000,9.62,9.7999,9.5,9.55,11405,0
+DDI.US,D,20220726,000000,9.575,9.575,9.49,9.52,8982,0
+DDI.US,D,20220727,000000,9.15,9.5972,9.15,9.5,16879,0
+DDI.US,D,20220728,000000,9.31,10,9.31,9.51,20056,0
+DDI.US,D,20220729,000000,9.56,9.99,9.5549,9.8,9191,0
+DDI.US,D,20220801,000000,9.8,10.68,9.35,10.68,92025,0
+DDI.US,D,20220802,000000,10,10.2,9.66,9.96,3259,0
+DDI.US,D,20220803,000000,10.3,11,9.9,10.4909,4966,0
+DDI.US,D,20220804,000000,10.098,11.07,10.098,10.5,5943,0
+DDI.US,D,20220805,000000,10,10.9,10,10.5,6131,0
+DDI.US,D,20220808,000000,10.7,11,10.3,10.54,10873,0
+DDI.US,D,20220809,000000,10.4,10.65,10.4,10.4,3551,0
+DDI.US,D,20220810,000000,10.15,10.15,8.31,9.5,39023,0
+DDI.US,D,20220811,000000,9,9.1,8.6,8.95,3829,0
+DDI.US,D,20220812,000000,8.91,9.75,8.45,9.72,32169,0
+DDI.US,D,20220815,000000,9.42,9.83,9,9.4,3914,0
+DDI.US,D,20220816,000000,9.468,10.13,9.41,9.41,5311,0
+DDI.US,D,20220817,000000,9.69,9.69,9.4,9.502,3261,0
+DDI.US,D,20220818,000000,9.4,9.9,9,9.9,10956,0
+DDI.US,D,20220819,000000,9,9.9,9,9.19,4177,0
+DDI.US,D,20220822,000000,9.18,9.4,9.18,9.23,4385,0
+DDI.US,D,20220823,000000,9.63,9.63,9.54,9.54,900,0
+DDI.US,D,20220824,000000,10.0432,10.0432,9.2,9.2,2603,0
+DDI.US,D,20220825,000000,9.35,9.5,9.3,9.3,1694,0
+DDI.US,D,20220826,000000,9.5,9.58,9.45,9.58,1642,0
+DDI.US,D,20220830,000000,9.8,10.91,9.7,10.76,65020,0
+DDI.US,D,20220831,000000,11.19,11.19,9.6888,10.7547,18973,0
+DDI.US,D,20220901,000000,10.34,11.59,9.9,10.71,8467,0
+DDI.US,D,20220902,000000,10.565,11.11,10.3,10.31,20419,0
+DDI.US,D,20220906,000000,10.01,10.38,10,10.38,4508,0
+DDI.US,D,20220907,000000,10.25,10.38,10,10,1841,0
+DDI.US,D,20220908,000000,10.2101,10.2101,10.2101,10.2101,1115,0
+DDI.US,D,20220909,000000,9.99,10.2,9.99,10.11,1864,0
+DDI.US,D,20220912,000000,10.18,10.18,9.91,10.1,2770,0
+DDI.US,D,20220913,000000,10.01,10.01,10.005,10.005,802,0
+DDI.US,D,20220914,000000,10.08,10.3899,9.9,10.19,2013,0
+DDI.US,D,20220915,000000,10.97,10.97,9.71,9.71,11887,0
+DDI.US,D,20220916,000000,10,10,10,10,350,0
+DDI.US,D,20220919,000000,10.2,10.24,9.8,10.1,4070,0
+DDI.US,D,20220920,000000,10.09,10.1,9.65,10.02,8998,0
+DDI.US,D,20220921,000000,9.82,10.31,9.7721,9.9,7622,0
+DDI.US,D,20220922,000000,9.9,9.93,8.74,9.02,7872,0
+DDI.US,D,20220923,000000,8.65,9.25,8.11,8.97,10896,0
+DDI.US,D,20220926,000000,9.1,9.1,8.53,8.65,5338,0
+DDI.US,D,20220927,000000,8.49,8.66,8.4,8.49,8170,0
+DDI.US,D,20220928,000000,8.38,8.47,8.38,8.47,2623,0
+DDI.US,D,20220929,000000,8.28,8.59,8.2,8.49,5100,0
+DDI.US,D,20220930,000000,8.34,9.225,8.34,9.225,24478,0
+DDI.US,D,20221003,000000,8.81,8.93,8.7,8.7,30470,0
+DDI.US,D,20221004,000000,9.06,9.82,8.7696,9.11,40249,0
+DDI.US,D,20221005,000000,9.35,10.5058,9.2216,9.75,36928,0
+DDI.US,D,20221006,000000,9.35,9.5,9.35,9.5,282,0
+DDI.US,D,20221007,000000,9.42,9.85,9.075,9.1,11256,0
+DDI.US,D,20221010,000000,9.29,9.29,9,9.15,4180,0
+DDI.US,D,20221011,000000,9.45,9.45,8.92,9.3,21301,0
+DDI.US,D,20221012,000000,9.05,9.1,8.85,8.85,1214,0
+DDI.US,D,20221013,000000,8.92,9.5,8.92,9.19,7982,0
+DDI.US,D,20221014,000000,9.46,9.6161,8.98,9.19,5680,0
+DDI.US,D,20221017,000000,9.4,10,9.31,9.55,4094,0
+DDI.US,D,20221018,000000,9.59,9.9,9.205,9.205,6869,0
+DDI.US,D,20221019,000000,9.03,9.4,9,9.4,7364,0
+DDI.US,D,20221020,000000,9.5,9.65,9.14,9.29,5665,0
+DDI.US,D,20221021,000000,9.0627,9.0627,9.0627,9.0627,433,0
+DDI.US,D,20221025,000000,9.71,9.91,9.195,9.75,5932,0
+DDI.US,D,20221026,000000,9.64,10.15,9.5,9.86,10380,0
+DDI.US,D,20221027,000000,9.89,10.02,9.6,9.65,6939,0
+DDI.US,D,20221028,000000,9.36,9.9,9.36,9.62,3856,0
+DDI.US,D,20221031,000000,9.58,9.58,9.58,9.58,138,0
+DDI.US,D,20221101,000000,9.66,9.8973,9.66,9.8973,547,0
+DDI.US,D,20221102,000000,9.351,9.85,9.3011,9.615,2686,0
+DDI.US,D,20221103,000000,9.42,10.25,9.42,10.25,7157,0
+DDI.US,D,20221104,000000,10.01,10.735,9.8,10.1,5279,0
+DDI.US,D,20221107,000000,10,10.25,9.9,9.96,10249,0
+DDI.US,D,20221108,000000,9.94,9.94,9.3873,9.6442,1326,0
+DDI.US,D,20221109,000000,9.4,9.845,9.32,9.7,6076,0
+DDI.US,D,20221110,000000,9.5481,9.655,9.41,9.41,2678,0
+DDI.US,D,20221111,000000,9.51,10.01,9.5,9.54,1701,0
+DDI.US,D,20221114,000000,9.47,9.6,9.45,9.45,1971,0
+DDI.US,D,20221115,000000,9.48,10,9.48,9.5,5329,0
+DDI.US,D,20221116,000000,9.9,10,9.35,9.36,4502,0
+DDI.US,D,20221117,000000,9.38,9.52,9.32,9.32,4571,0
+DDI.US,D,20221118,000000,9.33,9.37,9.22,9.22,2715,0
+DDI.US,D,20221121,000000,9.1,9.32,8.6,8.9,14304,0
+DDI.US,D,20221122,000000,8.8,9.19,8.5,8.7,5493,0
+DDI.US,D,20221123,000000,8.5317,9.2,8.44,8.44,6268,0
+DDI.US,D,20221125,000000,8.58,8.58,8.44,8.44,679,0
+DDI.US,D,20221128,000000,9.15,9.15,8.41,8.41,9274,0
+DDI.US,D,20221129,000000,8.5,9,8.5,8.9,10825,0
+DDI.US,D,20221130,000000,9.13,9.13,8.835,8.91,2733,0
+DDI.US,D,20221201,000000,8.81,9.12,8.27,9,10160,0
+DDI.US,D,20221202,000000,8.86,8.89,8.8,8.8,1682,0
+DDI.US,D,20221205,000000,8.49,8.8,8.44,8.7,3650,0
+DDI.US,D,20221206,000000,8.95,11.09,8.33,10.61,107105,0
+DDI.US,D,20221207,000000,9.7,9.95,9,9.45,21885,0
+DDI.US,D,20221208,000000,9.6,9.74,9.5,9.59,6737,0
+DDI.US,D,20221209,000000,9.15,9.49,9.15,9.365,6775,0
+DDI.US,D,20221213,000000,8.91,9.505,8.91,9.505,1670,0
+DDI.US,D,20221214,000000,9.16,9.5,9.15,9.2,17284,0
+DDI.US,D,20221215,000000,9.49,9.49,8.99,8.99,1911,0
+DDI.US,D,20221216,000000,9.4973,9.5,8.74,9.49,2238,0
+DDI.US,D,20221219,000000,9.4,9.4,9.4,9.4,371,0
+DDI.US,D,20221220,000000,9.455,9.455,9.35,9.4,3169,0
+DDI.US,D,20221221,000000,9.11,9.625,9.05,9.45,5727,0
+DDI.US,D,20221222,000000,9.1,9.55,9.1,9.55,1376,0
+DDI.US,D,20221223,000000,9.455,9.455,9,9.09,10932,0
+DDI.US,D,20221227,000000,9.1,9.33,9.1,9.33,1879,0
+DDI.US,D,20221228,000000,9.86,9.86,8.8,8.9401,70620,0
+DDI.US,D,20221229,000000,8.96,9.1199,8,8.29,266501,0
+DDI.US,D,20221230,000000,8.445,8.68,8.23,8.45,70263,0
+DDI.US,D,20230103,000000,8.51,8.74,8.18,8.18,2383,0
+DDI.US,D,20230104,000000,8.29,8.71,8.13,8.57,8614,0
+DDI.US,D,20230105,000000,8.7,8.94,8.26,8.3,4528,0
+DDI.US,D,20230106,000000,8.12,8.6085,8.1,8.41,2368,0
+DDI.US,D,20230109,000000,8.5,8.5,8.3,8.5,31463,0
+DDI.US,D,20230110,000000,8.6099,8.83,8.6099,8.83,948,0
+DDI.US,D,20230111,000000,8.7,9.55,8.64,9.48,13678,0
+DDI.US,D,20230112,000000,9.12,9.6208,9.12,9.6208,1136,0
+DDI.US,D,20230113,000000,9.02,10.65,9,9.92,14028,0
+DDI.US,D,20230117,000000,10.7,10.95,10.3,10.32,31210,0
+DDI.US,D,20230118,000000,10.53,10.53,9.7,10.2,28320,0
+DDI.US,D,20230119,000000,10.35,10.35,9.89,10.25,6761,0
+DDI.US,D,20230120,000000,10.25,10.5,9.14,10.26,11574,0
+DDI.US,D,20230123,000000,10.59,10.59,10.2001,10.31,12993,0
+DDI.US,D,20230124,000000,10.01,10.51,10.01,10.51,5096,0
+DDI.US,D,20230125,000000,10.64,10.7336,10.215,10.44,20629,0
+DDI.US,D,20230126,000000,10.44,10.4401,10.0917,10.22,8775,0
+DDI.US,D,20230127,000000,10.451,10.63,10.16,10.16,10813,0
+DDI.US,D,20230130,000000,10.05,10.48,10.02,10.41,9849,0
+DDI.US,D,20230131,000000,10.18,10.47,9.79,9.79,15514,0
+DDI.US,D,20230201,000000,9.8975,10.12,9.5,9.8,8979,0
+DDI.US,D,20230202,000000,9.7373,9.7373,9.53,9.69,14843,0
+DDI.US,D,20230203,000000,10.01,10.024,9,9.3,44191,0
+DDI.US,D,20230206,000000,9.26,9.45,9.03,9.19,24797,0
+DDI.US,D,20230207,000000,9.07,9.72,9.07,9.5,18256,0
+DDI.US,D,20230208,000000,10.4,10.4,9.05,9.5,37626,0
+DDI.US,D,20230209,000000,9.57,9.8,9.42,9.78,17590,0
+DDI.US,D,20230210,000000,9.86,9.91,9.55,9.6295,11375,0
+DDI.US,D,20230213,000000,9.6184,9.885,9.4,9.61,18661,0
+DDI.US,D,20230214,000000,9.72,9.81,9.415,9.81,9007,0
+DDI.US,D,20230215,000000,9.52,10.15,9.52,9.8994,11141,0
+DDI.US,D,20230216,000000,9.66,9.98,9.66,9.81,6463,0
+DDI.US,D,20230217,000000,9.71,10.27,9.55,9.76,17273,0
+DDI.US,D,20230221,000000,9.71,9.91,9.62,9.62,8031,0
+DDI.US,D,20230222,000000,9.55,10.27,9.25,9.5,11854,0
+DDI.US,D,20230223,000000,9.5,9.5,9.29,9.5,4832,0
+DDI.US,D,20230224,000000,9.6,9.6,9.49,9.5,3420,0
+DDI.US,D,20230227,000000,9.7,10.3,9.35,9.5,11319,0
+DDI.US,D,20230228,000000,9.535,9.535,9.535,9.535,868,0
+DDI.US,D,20230307,000000,9.58,9.76,9.3501,9.36,4521,0
+DDI.US,D,20230308,000000,9.5995,9.92,9.35,9.35,9767,0
+DDI.US,D,20230310,000000,9.1,9.1,8.5201,8.5201,4598,0
+DDI.US,D,20230313,000000,8.5,8.68,7.4101,8.23,35857,0
+DDI.US,D,20230314,000000,8.06,8.3,8.06,8.3,356,0
+DDI.US,D,20230315,000000,8.6799,8.6799,8.02,8.2501,758,0
+DDI.US,D,20230316,000000,8.33,8.33,8.33,8.33,310,0
+DDI.US,D,20230317,000000,8.465,8.67,8.18,8.25,26845,0
+DDI.US,D,20230320,000000,9,9,8.05,8.05,10283,0
+DDI.US,D,20230321,000000,8.05,8.37,7.41,8,13504,0
+DDI.US,D,20230322,000000,8.1942,9,8.08,8.08,10362,0
+DDI.US,D,20230323,000000,8,8,7.88,7.88,874,0
+DDI.US,D,20230324,000000,8,8.19,7.83,7.91,1537,0
+DDI.US,D,20230327,000000,8,8.357,7.88,8.357,612,0
+DDI.US,D,20230328,000000,8.26,8.36,7.6,8.1,12515,0
+DDI.US,D,20230329,000000,7.99,8,7.85,7.85,1101,0
+DDI.US,D,20230330,000000,7.6,7.86,7.6,7.75,893,0
+DDI.US,D,20230331,000000,8,8,7.9,7.98,1431,0
+DDI.US,D,20230403,000000,8.015,8.015,8.015,8.015,417,0
+DDI.US,D,20230404,000000,8,8.11,8,8,2401,0
+DDI.US,D,20230406,000000,7.79,8,7.79,7.86,2287,0
+DDI.US,D,20230411,000000,7.94,7.94,7.685,7.685,39925,0
+DDI.US,D,20230412,000000,7.9,7.92,7.69,7.8,1938,0
+DDI.US,D,20230413,000000,7.995,8.09,7.995,8.09,1366,0
+DDI.US,D,20230414,000000,8.11,8.11,7.84,7.84,18838,0
+DDI.US,D,20230417,000000,7.979,7.98,7.979,7.979,3252,0
+DDI.US,D,20230418,000000,7.84,7.84,7.84,7.84,213,0
+DDI.US,D,20230419,000000,7.8,8.11,7.75,8.1,19323,0
+DDI.US,D,20230420,000000,8.08,8.18,7.93,8.15,8074,0
+DDI.US,D,20230421,000000,8.08,8.15,7.7101,7.965,16934,0
+DDI.US,D,20230424,000000,8,8.01,7.7,7.7,7093,0
+DDI.US,D,20230425,000000,8.0922,8.15,7.7103,8,3848,0
+DDI.US,D,20230426,000000,7.71,7.86,7.71,7.86,335,0
+DDI.US,D,20230428,000000,8,8,7.74,7.94,617,0
+DDI.US,D,20230501,000000,7.91,8.5,7.91,8.25,15115,0
+DDI.US,D,20230502,000000,8.23,8.24,7.9,8.1,4162,0
+DDI.US,D,20230503,000000,8.05,8.3,8,8,1264,0
+DDI.US,D,20230504,000000,8.13,8.1399,8.13,8.1399,688,0
+DDI.US,D,20230505,000000,8.15,8.485,8,8.485,11758,0
+DDI.US,D,20230508,000000,8.25,9.06,7.98,8.29,9036,0
+DDI.US,D,20230509,000000,8.2,8.93,8.0055,8.1,10177,0
+DDI.US,D,20230510,000000,8.01,8.4499,7.9,8,6375,0
+DDI.US,D,20230511,000000,8.1,8.45,8.08,8.22,16549,0
+DDI.US,D,20230512,000000,8.34,8.8885,8.22,8.8885,8315,0
+DDI.US,D,20230515,000000,8.89,9.5,8.575,8.575,8894,0
+DDI.US,D,20230516,000000,8.62,9.3348,8.47,8.47,4874,0
+DDI.US,D,20230517,000000,8.33,9.23,8.33,8.75,1584,0
+DDI.US,D,20230518,000000,8.73,8.75,8.5,8.5,3427,0
+DDI.US,D,20230519,000000,8.62,9.02,8.6158,8.89,2375,0
+DDI.US,D,20230522,000000,9.15,9.15,9,9,1046,0
+DDI.US,D,20230523,000000,9,9.3699,8.82,9,21564,0
+DDI.US,D,20230524,000000,8.97,9.48,8.87,9.01,6136,0
+DDI.US,D,20230525,000000,8.6896,8.95,8.62,8.75,5853,0
+DDI.US,D,20230526,000000,9.79,9.8,8.94,9,41689,0
+DDI.US,D,20230530,000000,9.02,9.2,8.74,8.76,8537,0
+DDI.US,D,20230531,000000,8.8,9,8.8,8.84,3757,0
+DDI.US,D,20230601,000000,9.25,9.25,9.25,9.25,288,0
+DDI.US,D,20230602,000000,9.3,9.59,8.5601,9,6348,0
+DDI.US,D,20230605,000000,9.3,9.55,8.91,8.99,24223,0
+DDI.US,D,20230606,000000,8.91,9.361,8.9,8.9,2511,0
+DDI.US,D,20230607,000000,8.93,9.0303,8.93,9.0001,15972,0
+DDI.US,D,20230608,000000,9.01,9.3399,9.01,9.165,3624,0
+DDI.US,D,20230609,000000,9.39,9.39,9.01,9.02,2062,0
+DDI.US,D,20230612,000000,9.27,10.05,9.21,9.48,42256,0
+DDI.US,D,20230613,000000,9.7,9.75,9.5,9.71,7903,0
+DDI.US,D,20230614,000000,9.5501,9.7381,9.55,9.55,12816,0
+DDI.US,D,20230615,000000,9.7,9.74,9.48,9.515,4864,0
+DDI.US,D,20230616,000000,9.48,9.74,9.3,9.3483,11913,0
+DDI.US,D,20230620,000000,9.3,9.33,9.03,9.05,22290,0
+DDI.US,D,20230621,000000,9.06,9.2025,8.95,9,8433,0
+DDI.US,D,20230622,000000,9,9.06,8.95,9.06,5893,0
+DDI.US,D,20230623,000000,9.11,9.1499,9.1,9.1,1197,0
+DDI.US,D,20230626,000000,9,9.16,8.995,9.16,3289,0
+DDI.US,D,20230627,000000,9.1214,9.4017,9.1214,9.31,9848,0
+DDI.US,D,20230628,000000,9.47,9.5,9.45,9.5,4017,0
+DDI.US,D,20230629,000000,9.489,9.49,9.254,9.35,5787,0
+DDI.US,D,20230630,000000,9.2,9.675,9.2,9.57,128840,0
+DDI.US,D,20230703,000000,9.34,9.5562,9.312,9.34,1946,0
+DDI.US,D,20230705,000000,9.54,9.7,9.35,9.4,21176,0
+DDI.US,D,20230706,000000,9.1933,9.47,9.16,9.16,4016,0
+DDI.US,D,20230707,000000,9.285,9.58,9.2,9.4,24055,0
+DDI.US,D,20230710,000000,9.19,9.52,9.16,9.16,8628,0
+DDI.US,D,20230711,000000,9.25,9.3487,9.0801,9.25,33411,0
+DDI.US,D,20230712,000000,9.33,9.33,9.105,9.155,4181,0
+DDI.US,D,20230713,000000,9.43,9.43,9.18,9.33,1443,0
+DDI.US,D,20230714,000000,9.1,9.13,9.1,9.11,949,0
+DDI.US,D,20230717,000000,9.29,9.49,9.23,9.44,14180,0
+DDI.US,D,20230718,000000,9.36,9.36,8.73,9.2302,6696,0
+DDI.US,D,20230719,000000,9.21,9.21,9.1566,9.175,2551,0
+DDI.US,D,20230720,000000,9.15,9.15,9.15,9.15,811,0
+DDI.US,D,20230721,000000,9.02,9.02,9.0005,9.0005,2211,0
+DDI.US,D,20230724,000000,8.86,9.12,8.7,8.7,3741,0
+DDI.US,D,20230725,000000,8.74,9.005,8.59,9.005,4895,0
+DDI.US,D,20230726,000000,8.84,8.84,8.7399,8.81,1615,0
+DDI.US,D,20230727,000000,9.0026,9.0026,8.7,8.7,4109,0
+DDI.US,D,20230728,000000,8.76,9.06,8.76,9.06,426,0
+DDI.US,D,20230731,000000,8.7001,8.85,8.7,8.7157,9152,0
+DDI.US,D,20230801,000000,8.72,8.74,8.72,8.72,1416,0
+DDI.US,D,20230802,000000,8.7,8.7882,8.7,8.7882,368,0
+DDI.US,D,20230804,000000,8.7,8.8699,8.7,8.8699,3929,0
+DDI.US,D,20230807,000000,8.7,8.86,8.7,8.8497,2657,0
+DDI.US,D,20230808,000000,8.7501,8.76,8.7,8.75,7522,0
+DDI.US,D,20230809,000000,8.86,8.87,7.24,8.01,39123,0
+DDI.US,D,20230810,000000,8.12,8.12,7.2301,7.97,12539,0
+DDI.US,D,20230811,000000,8.34,8.87,8.34,8.635,66837,0
+DDI.US,D,20230814,000000,8.77,8.77,8.55,8.55,8440,0
+DDI.US,D,20230815,000000,8.66,8.72,8.5,8.61,4962,0
+DDI.US,D,20230816,000000,8.53,8.688,8.37,8.42,6101,0
+DDI.US,D,20230817,000000,8.22,8.245,7.8001,7.8001,8631,0
+DDI.US,D,20230818,000000,8,8,7.905,7.91,2805,0
+DDI.US,D,20230821,000000,7.95,8.31,7.9,8.31,8245,0
+DDI.US,D,20230822,000000,8.25,8.251,8.02,8.02,11078,0
+DDI.US,D,20230823,000000,7.85,8.2223,7.85,8.01,10022,0
+DDI.US,D,20230824,000000,8.375,8.42,8.24,8.31,4353,0
+DDI.US,D,20230825,000000,8.38,8.69,8.26,8.39,2165,0
+DDI.US,D,20230828,000000,8.39,9.53,8.29,9.2583,74851,0
+DDI.US,D,20230829,000000,9.5,10.11,9.46,9.899,35918,0
+DDI.US,D,20230830,000000,10,10.098,9.7,9.84,13084,0
+DDI.US,D,20230831,000000,9.895,10.03,9.8,9.91,8952,0
+DDI.US,D,20230901,000000,10,10.4499,9.8,9.99,37592,0
+DDI.US,D,20230905,000000,10.47,10.47,9.87,9.92,28776,0
+DDI.US,D,20230906,000000,9.99,10.35,9.7001,9.7001,19806,0
+DDI.US,D,20230907,000000,9.7287,9.7287,9.4,9.43,7866,0
+DDI.US,D,20230908,000000,9.56,9.56,9.4,9.4,2112,0
+DDI.US,D,20230911,000000,9.3,9.53,9.3,9.3865,10789,0
+DDI.US,D,20230912,000000,9.43,9.52,9.385,9.45,3818,0
+DDI.US,D,20230913,000000,9.46,9.53,9.3118,9.53,4720,0
+DDI.US,D,20230914,000000,9.4037,9.4037,9.3,9.375,3949,0
+DDI.US,D,20230915,000000,9.49,9.49,9.25,9.25,3676,0
+DDI.US,D,20230918,000000,9.25,9.2512,9.202,9.24,1658,0
+DDI.US,D,20230919,000000,9.25,9.25,9.11,9.11,999,0
+DDI.US,D,20230920,000000,9.1,9.1499,9.07,9.07,4324,0
+DDI.US,D,20230921,000000,9.05,9.09,9.015,9.015,1799,0
+DDI.US,D,20230922,000000,9.05,9.05,8.8358,8.85,8169,0
+DDI.US,D,20230925,000000,8.85,8.85,8.72,8.77,3616,0
+DDI.US,D,20230926,000000,8.74,8.74,8.7,8.7,477,0
+DDI.US,D,20230927,000000,8.71,8.7976,8.47,8.47,10344,0
+DDI.US,D,20230928,000000,8.85,8.86,8.66,8.6699,1795,0
+DDI.US,D,20230929,000000,8.56,8.68,8.42,8.48,4154,0
+DDI.US,D,20231002,000000,8.423,8.45,8.423,8.45,2959,0
+DDI.US,D,20231003,000000,8.45,8.45,8.4,8.405,7032,0
+DDI.US,D,20231004,000000,8.43,8.43,8.32,8.32,13309,0
+DDI.US,D,20231005,000000,8.31,8.31,8.21,8.21,1058,0
+DDI.US,D,20231006,000000,8.12,8.4,8.12,8.3199,2780,0
+DDI.US,D,20231009,000000,8.13,8.59,8.06,8.06,3002,0
+DDI.US,D,20231010,000000,8.04,8.4515,7.99,8.4515,6466,0
+DDI.US,D,20231011,000000,8.17,8.4399,7.88,7.9102,5894,0
+DDI.US,D,20231012,000000,7.98,7.98,7.62,7.62,2322,0
+DDI.US,D,20231013,000000,7.95,7.95,6.95,7.4799,75495,0
+DDI.US,D,20231016,000000,7.3,7.51,7.3,7.5,5505,0
+DDI.US,D,20231017,000000,7.99,7.99,7.99,7.99,117,0
+DDI.US,D,20231018,000000,7.9,8.4,7.9,8.4,2288,0
+DDI.US,D,20231019,000000,8,8.01,7.93,7.96,2136,0
+DDI.US,D,20231020,000000,8.35,8.35,7.925,7.96,4762,0
+DDI.US,D,20231023,000000,8.255,8.3734,8.255,8.3734,26920,0
+DDI.US,D,20231024,000000,8.65,8.7184,8.47,8.48,3939,0
+DDI.US,D,20231025,000000,8.36,8.36,8.12,8.12,972,0
+DDI.US,D,20231026,000000,8.15,8.16,8.14,8.16,1158,0
+DDI.US,D,20231027,000000,8.13,8.13,7.956,7.956,5253,0
+DDI.US,D,20231030,000000,8.1501,8.16,8,8,1770,0
+DDI.US,D,20231031,000000,8.1235,8.1235,8.1235,8.1235,5320,0
+DDI.US,D,20231101,000000,8.06,8.1683,8.06,8.1683,17952,0
+DDI.US,D,20231102,000000,8.3,8.3,8.3,8.3,670,0
+DDI.US,D,20231103,000000,8.15,8.22,7.62,8.19,10338,0
+DDI.US,D,20231106,000000,8.27,8.4908,8.1568,8.47,13853,0
+DDI.US,D,20231107,000000,8.476,9.1,8.47,9.1,3903,0
+DDI.US,D,20231108,000000,8.875,9.0549,8.62,8.8,3474,0
+DDI.US,D,20231109,000000,8.7,8.8,8.65,8.68,5146,0
+DDI.US,D,20231110,000000,8.87,9.7,8.68,9.43,21170,0
+DDI.US,D,20231113,000000,9.74,9.79,8.93,8.94,14000,0
+DDI.US,D,20231114,000000,8.9,9.78,8.9,9.08,17747,0
+DDI.US,D,20231115,000000,9.103,9.21,8.85,8.85,24901,0
+DDI.US,D,20231116,000000,9.21,9.21,9,9,2509,0
+DDI.US,D,20231117,000000,9.01,9.01,8.457,9,29518,0
+DDI.US,D,20231120,000000,8.96,9,8.61,8.73,27947,0
+DDI.US,D,20231121,000000,8.73,8.99,8.32,8.32,15725,0
+DDI.US,D,20231122,000000,8.64,8.8837,8.25,8.31,9318,0
+DDI.US,D,20231124,000000,8.72,8.72,8.26,8.6,81323,0
+DDI.US,D,20231127,000000,8.7,8.87,8.54,8.61,13593,0
+DDI.US,D,20231128,000000,8.65,8.8239,8.25,8.25,9087,0
+DDI.US,D,20231129,000000,8.52,9,8.215,8.215,10070,0
+DDI.US,D,20231130,000000,8.15,8.3699,8,8,19956,0
+DDI.US,D,20231201,000000,8.25,8.45,8,8.3795,20508,0
+DDI.US,D,20231204,000000,8.24,8.4515,8.12,8.43,61453,0
+DDI.US,D,20231205,000000,8.42,8.505,8.26,8.49,47161,0
+DDI.US,D,20231206,000000,8.4,8.7,8.4,8.625,12845,0
+DDI.US,D,20231207,000000,8.41,8.97,8.41,8.87,19318,0
+DDI.US,D,20231208,000000,8.9841,9.09,8.2,8.2,39445,0
+DDI.US,D,20231211,000000,8.49,8.4999,8.23,8.3,9263,0
+DDI.US,D,20231212,000000,8.31,8.3216,8.0534,8.13,8164,0
+DDI.US,D,20231213,000000,8.2,8.2,8.1,8.1001,3870,0
+DDI.US,D,20231214,000000,8.11,8.1101,8,8.1,8076,0
+DDI.US,D,20231215,000000,8.05,8.05,7.95,7.95,6583,0
+DDI.US,D,20231218,000000,7.97,8.1999,7.75,8.1001,29823,0
+DDI.US,D,20231219,000000,8.055,8.39,7.75,7.94,29906,0
+DDI.US,D,20231220,000000,7.97,8.1184,7.88,7.88,17868,0
+DDI.US,D,20231221,000000,8.02,8.02,7.81,7.81,4112,0
+DDI.US,D,20231222,000000,7.71,8.09,7.71,7.8799,39417,0
+DDI.US,D,20231226,000000,7.8,8.255,7.725,7.73,19389,0
+DDI.US,D,20231227,000000,7.63,7.9459,7.33,7.44,31263,0
+DDI.US,D,20231228,000000,7.5,7.72,7.21,7.35,47220,0
+DDI.US,D,20231229,000000,7.48,7.67,7.22,7.3495,9604,0
+DDI.US,D,20240102,000000,7.38,7.77,7.16,7.76,73089,0
+DDI.US,D,20240103,000000,7.62,7.8699,7.59,7.83,5401,0
+DDI.US,D,20240104,000000,7.69,8.47,7.69,8.2,22188,0
+DDI.US,D,20240105,000000,8.35,8.6181,8.01,8.37,14216,0
+DDI.US,D,20240108,000000,8.49,8.79,8.0415,8.638,12237,0
+DDI.US,D,20240109,000000,9,9.1501,8.28,9.1,151379,0
+DDI.US,D,20240110,000000,9,9.375,9,9.01,20844,0
+DDI.US,D,20240111,000000,9.15,9.18,9,9.065,34571,0
+DDI.US,D,20240112,000000,9.11,9.21,9.01,9.08,30511,0
+DDI.US,D,20240116,000000,9.14,9.2901,9.13,9.23,8467,0
+DDI.US,D,20240117,000000,9.11,9.31,9.1,9.24,12053,0
+DDI.US,D,20240118,000000,9.245,9.29,9.1,9.29,28574,0
+DDI.US,D,20240119,000000,9.46,9.46,9.1,9.185,17789,0
+DDI.US,D,20240122,000000,9.33,9.33,9.1,9.11,15959,0
+DDI.US,D,20240123,000000,9.15,9.185,9,9.155,25301,0
+DDI.US,D,20240124,000000,9.05,9.44,8.81,8.92,16315,0
+DDI.US,D,20240125,000000,8.94,9.1,8.505,8.61,17712,0
+DDI.US,D,20240126,000000,8.8,8.94,8.4401,8.45,40963,0
+DDI.US,D,20240129,000000,8.67,9.275,8.585,8.92,45541,0
+DDI.US,D,20240130,000000,9.19,9.375,8.62,9.12,28325,0
+DDI.US,D,20240131,000000,9.1,9.2,8.28,9.1,4418,0
+DDI.US,D,20240201,000000,9.2,9.2,9.13,9.15,15408,0
+DDI.US,D,20240202,000000,9.1,9.2,8.96,9.1,10259,0
+DDI.US,D,20240205,000000,8.84,8.9449,8.8,8.9202,2897,0
+DDI.US,D,20240206,000000,8.92,9.17,8.48,8.83,12806,0
+DDI.US,D,20240207,000000,8.87,9,8.87,9,1020,0
+DDI.US,D,20240208,000000,8.78,9.09,8.78,9,2672,0
+DDI.US,D,20240209,000000,8.83,9.1,8.8222,9.02,5005,0
+DDI.US,D,20240212,000000,9.01,11.5,9,10.64,88892,0
+DDI.US,D,20240213,000000,10.65,10.68,10.205,10.455,14126,0
+DDI.US,D,20240214,000000,10.13,12.0477,10.13,11.745,146614,0
+DDI.US,D,20240215,000000,12.59,12.59,11.76,12.19,85746,0
+DDI.US,D,20240216,000000,12.73,13.585,12.2,13.32,30956,0
+DDI.US,D,20240220,000000,14,14,12.7243,13.28,88831,0
+DDI.US,D,20240221,000000,13.6,13.6,12.7008,12.99,37250,0
+DDI.US,D,20240222,000000,12.69,13.19,11.55,11.6,37123,0
+DDI.US,D,20240223,000000,12.45,12.45,11.81,12.445,23919,0
+DDI.US,D,20240226,000000,12.6,13.69,12.11,13.5806,53648,0
+DDI.US,D,20240227,000000,13.06,13.57,12.558,13.41,12282,0
+DDI.US,D,20240228,000000,13.11,13.11,12,12.6,51850,0
+DDI.US,D,20240229,000000,12.62,13.15,12.62,12.83,4701,0
+DDI.US,D,20240301,000000,13.19,13.2449,12.59,12.93,24795,0
+DDI.US,D,20240304,000000,12.63,12.82,12.2222,12.42,9893,0
+DDI.US,D,20240305,000000,12.46,13.2373,12.42,12.57,13915,0
+DDI.US,D,20240306,000000,12.57,13.69,11.87,12.11,18365,0
+DDI.US,D,20240307,000000,12.08,12.69,11.7,11.72,56389,0
+DDI.US,D,20240308,000000,15.9,15.96,13.2,14.12,274279,0
+DDI.US,D,20240311,000000,14.46,15.5,14.1,14.49,50446,0
+DDI.US,D,20240312,000000,14.52,14.78,14.13,14.69,36483,0
+DDI.US,D,20240313,000000,14.44,14.6999,14.01,14.01,32348,0
+DDI.US,D,20240314,000000,14.02,14.2823,13.135,13.77,31396,0
+DDI.US,D,20240315,000000,13.46,13.8,13.25,13.79,12314,0
+DDI.US,D,20240318,000000,13.79,13.79,13.05,13.2,29987,0
+DDI.US,D,20240319,000000,13.17,13.75,12.51,13.75,30580,0
+DDI.US,D,20240320,000000,13.39,13.39,12.57,12.855,27609,0
+DDI.US,D,20240321,000000,12.88,13.18,12.435,12.89,26405,0
+DDI.US,D,20240322,000000,12.66,12.9272,12.2,12.32,20123,0
+DDI.US,D,20240325,000000,12.32,12.7,12.01,12.23,29830,0
+DDI.US,D,20240326,000000,12.22,12.44,12.07,12.245,15228,0
+DDI.US,D,20240327,000000,12.38,12.5,11,11.3,46135,0
+DDI.US,D,20240328,000000,10.91,11.69,10.68,10.88,48792,0
+DDI.US,D,20240401,000000,10.8,11.61,10.8,11.45,15650,0
+DDI.US,D,20240402,000000,11.31,11.6,11.2301,11.49,14190,0
+DDI.US,D,20240403,000000,11.5,11.93,11.5,11.6094,4652,0
+DDI.US,D,20240404,000000,11.53,11.6799,10.17,10.18,33976,0
+DDI.US,D,20240405,000000,8.88,9.79,8.5632,9.585,239163,0
+DDI.US,D,20240408,000000,9.8688,11,9.86,10.04,92763,0
+DDI.US,D,20240409,000000,10.05,10.4899,9.77,9.84,13600,0
+DDI.US,D,20240410,000000,9.51,10.0265,9.51,9.66,13415,0
+DDI.US,D,20240411,000000,9.81,9.92,9.7101,9.871,5936,0
+DDI.US,D,20240412,000000,9.79,10.42,9.79,10.195,11850,0
+DDI.US,D,20240415,000000,10.1,10.23,9.8,9.8,12709,0
+DDI.US,D,20240416,000000,9.73,10.23,9.51,9.8,21830,0
+DDI.US,D,20240417,000000,9.79,10.42,9.79,10.27,12392,0
+DDI.US,D,20240418,000000,10.01,10.66,9.955,10.6499,9096,0
+DDI.US,D,20240419,000000,10.69,10.72,9.705,10.09,17299,0
+DDI.US,D,20240422,000000,9.81,11.205,9.8,10.76,42126,0
+DDI.US,D,20240423,000000,10.7,11.69,10.69,11.42,26798,0
+DDI.US,D,20240424,000000,11.4,11.4,10.0801,11.05,14991,0
+DDI.US,D,20240425,000000,10.89,11.2899,10.8301,11.16,7961,0
+DDI.US,D,20240426,000000,11.032,11.6225,10.91,11.1201,6325,0
+DDI.US,D,20240429,000000,10.61,11.34,10.5,10.51,17272,0
+DDI.US,D,20240430,000000,10.52,11,10.26,10.28,25301,0
+DDI.US,D,20240501,000000,10.43,10.6993,10.28,10.49,7925,0
+DDI.US,D,20240502,000000,10.38,11.0606,10.38,10.66,9729,0
+DDI.US,D,20240503,000000,10.53,10.7014,10.2655,10.62,21104,0
+DDI.US,D,20240506,000000,10.62,11.0866,10.38,10.67,10162,0
+DDI.US,D,20240507,000000,10.372,10.7697,10.0701,10.63,8903,0
+DDI.US,D,20240508,000000,11.01,11.01,10.61,10.96,10227,0
+DDI.US,D,20240509,000000,11.22,12.1,11.22,11.975,21938,0
+DDI.US,D,20240510,000000,12.58,12.75,12.25,12.5,35015,0
+DDI.US,D,20240513,000000,12.5,12.73,11.92,12.43,20824,0
+DDI.US,D,20240514,000000,12.31,12.32,10.19,10.69,60713,0
+DDI.US,D,20240515,000000,10.7,12.17,10.7,11.08,13026,0
+DDI.US,D,20240516,000000,10.95,12.18,10.95,11.7937,28341,0
+DDI.US,D,20240517,000000,11.7,11.95,11.69,11.95,6371,0
+DDI.US,D,20240520,000000,11.97,12,11.46,11.625,14279,0
+DDI.US,D,20240521,000000,11.49,13,11.49,13,19199,0
+DDI.US,D,20240522,000000,13,13.44,12.43,12.9919,28579,0
+DDI.US,D,20240523,000000,13.49,13.67,12.5,12.98,8958,0
+DDI.US,D,20240524,000000,11.9558,13,11.9558,13,10328,0
+DDI.US,D,20240528,000000,13,13,12.21,12.41,14419,0
+DDI.US,D,20240529,000000,12.05,12.5499,11.47,11.47,4601,0
+DDI.US,D,20240530,000000,11.37,12.37,11.37,12.35,11161,0
+DDI.US,D,20240531,000000,14.12,14.4,11.69,12,149861,0
+DDI.US,D,20240603,000000,12.78,14.06,12.57,13.55,46925,0
+DDI.US,D,20240604,000000,13.76,13.76,12.89,13.27,15507,0
+DDI.US,D,20240605,000000,13.25,13.2974,12.58,12.91,10331,0
+DDI.US,D,20240606,000000,13.1,13.7593,12.925,13.28,22050,0
+DDI.US,D,20240607,000000,13.24,13.2671,12.54,12.59,7878,0
+DDI.US,D,20240610,000000,12.78,13.39,12.59,12.79,25792,0
+DDI.US,D,20240611,000000,13.1,13.1,12.6,12.855,11414,0
+DDI.US,D,20240612,000000,12.99,12.99,12.65,12.89,5126,0
+DDI.US,D,20240613,000000,12.6,12.99,12.55,12.89,7289,0
+DDI.US,D,20240614,000000,12.78,13.282,12.65,13.055,13657,0
+DDI.US,D,20240617,000000,12.85,13.6398,9.74,10.3,96082,0
+DDI.US,D,20240618,000000,10.3,11.5,10.3,11.17,32650,0
+DDI.US,D,20240620,000000,11.01,11.16,10.08,10.68,36171,0
+DDI.US,D,20240621,000000,10.69,11.37,10.17,11.2258,52794,0
+DDI.US,D,20240624,000000,10.68,12.97,10.54,12.85,52288,0
+DDI.US,D,20240625,000000,12.91,13.74,12.1,12.49,61385,0
+DDI.US,D,20240626,000000,12.2,13.19,12.16,12.7646,12292,0
+DDI.US,D,20240627,000000,12.77,12.77,12.18,12.54,6914,0
+DDI.US,D,20240628,000000,13.17,13.24,12.65,13.055,16510,0
+DDI.US,D,20240701,000000,13.11,13.3757,11.67,12.14,23104,0
+DDI.US,D,20240702,000000,11.99,12.995,11.99,12.895,9435,0
+DDI.US,D,20240703,000000,12.51,13,12.51,12.7,19996,0
+DDI.US,D,20240705,000000,12.77,12.99,12.65,12.8,21176,0
+DDI.US,D,20240708,000000,12.14,12.77,11.6801,12.575,15620,0
+DDI.US,D,20240709,000000,12.35,13.065,12.32,13,17462,0
+DDI.US,D,20240710,000000,13,13.26,13,13.18,9732,0
+DDI.US,D,20240711,000000,13.03,13.1,12.7,12.78,8981,0
+DDI.US,D,20240712,000000,13.025,13.0881,12.85,12.92,5016,0
+DDI.US,D,20240715,000000,13.13,13.13,12.5101,12.6,25135,0
+DDI.US,D,20240716,000000,12.56,12.73,12.5,12.5,10753,0
+DDI.US,D,20240717,000000,12.11,12.62,11.95,11.95,25696,0
+DDI.US,D,20240718,000000,11.59,12.7399,11.59,12.01,22540,0
+DDI.US,D,20240719,000000,11.84,12.47,11.84,12.01,8531,0
+DDI.US,D,20240722,000000,12.08,12.97,11.5201,11.64,21332,0
+DDI.US,D,20240723,000000,11.41,12.3099,11.41,12,30201,0
+DDI.US,D,20240724,000000,12.29,12.5855,11.74,11.985,12080,0
+DDI.US,D,20240725,000000,11.63,12.4899,11.63,11.685,9483,0
+DDI.US,D,20240726,000000,12.04,12.4,11.89,12.09,19735,0
+DDI.US,D,20240729,000000,12.25,12.25,11.53,11.54,20250,0
+DDI.US,D,20240730,000000,11.5,12.08,11.5,12,8611,0
+DDI.US,D,20240731,000000,12.19,12.19,11.9,12.01,9068,0
+DDI.US,D,20240801,000000,12.15,12.3433,11.571,11.96,11276,0
+DDI.US,D,20240802,000000,11.9,12.28,11.5,11.5,20377,0
+DDI.US,D,20240805,000000,10.74,11.1499,10.36,11.11,43092,0
+DDI.US,D,20240806,000000,11.18,11.35,11.11,11.35,8028,0
+DDI.US,D,20240807,000000,11.35,11.38,11.17,11.32,5391,0
+DDI.US,D,20240808,000000,10.8301,11.23,10.8301,11.14,4387,0
+DDI.US,D,20240809,000000,10.98,12,10.8626,12,22099,0
+DDI.US,D,20240812,000000,11.75,12.24,11.1,12.06,63601,0
+DDI.US,D,20240813,000000,13.08,13.08,11.61,11.94,76057,0
+DDI.US,D,20240814,000000,13.19,13.26,12.09,12.16,101416,0
+DDI.US,D,20240815,000000,12.47,12.99,12.21,12.54,36409,0
+DDI.US,D,20240816,000000,12.9,13.21,12.3,13.21,64140,0
+DDI.US,D,20240819,000000,13.29,14.4399,13.24,14.15,105588,0
+DDI.US,D,20240820,000000,14.36,14.36,13.89,14.17,43880,0
+DDI.US,D,20240821,000000,14.17,14.3336,13.71,14.065,35561,0
+DDI.US,D,20240822,000000,14.06,14.4255,13.6382,14.19,19930,0
+DDI.US,D,20240823,000000,14.37,14.37,13.74,14.1,35843,0
+DDI.US,D,20240826,000000,14.45,14.75,13.89,14.73,70637,0
+DDI.US,D,20240827,000000,14.73,14.94,14.1705,14.255,37599,0
+DDI.US,D,20240828,000000,14.21,14.46,13.6021,13.98,33113,0
+DDI.US,D,20240829,000000,14.22,14.67,14.11,14.67,20552,0
+DDI.US,D,20240830,000000,14.76,14.85,14.2228,14.56,42215,0
+DDI.US,D,20240903,000000,14.5,14.5,13.9297,14.03,35274,0
+DDI.US,D,20240904,000000,14.18,14.28,13.87,14.22,28038,0
+DDI.US,D,20240905,000000,14.35,14.44,13.61,14.03,28355,0
+DDI.US,D,20240906,000000,14.19,14.23,13.32,14.05,45395,0
+DDI.US,D,20240909,000000,14.29,14.63,14.07,14.63,68088,0
+DDI.US,D,20240910,000000,14.77,14.93,13.9,13.97,36911,0
+DDI.US,D,20240911,000000,13.86,14.25,13.57,13.57,16403,0
+DDI.US,D,20240912,000000,13.89,13.89,12.49,13,54788,0
+DDI.US,D,20240913,000000,12.88,13.43,12.75,13.11,36458,0
+DDI.US,D,20240916,000000,13.24,13.73,12.9,13.255,43987,0
+DDI.US,D,20240917,000000,13.53,13.9295,13.25,13.35,39085,0
+DDI.US,D,20240918,000000,13.546,13.78,13.25,13.6584,32140,0
+DDI.US,D,20240919,000000,13.9,14,13.25,13.46,23516,0
+DDI.US,D,20240920,000000,13.5,13.6599,13.267,13.41,34618,0
+DDI.US,D,20240923,000000,13.45,13.8656,13.45,13.51,26903,0
+DDI.US,D,20240924,000000,13.9,13.9,13.59,13.89,19841,0
+DDI.US,D,20240925,000000,13.89,13.9809,13.711325,13.8,26124,0
+DDI.US,D,20240926,000000,13.85,14.215,13.8,14.12,27210,0
+DDI.US,D,20240927,000000,14.22,14.9,14.22,14.75,55145,0
+DDI.US,D,20240930,000000,14.81,16.75,14.61,16.5,121768,0
+DDI.US,D,20241001,000000,16.57,16.68,15.1659,15.7,54346,0
+DDI.US,D,20241002,000000,15.61,15.61,14,14.1,78408,0
+DDI.US,D,20241003,000000,14.3,15.08,14.1,15,35324,0
+DDI.US,D,20241004,000000,14.8,15.495,14.2396,14.98,65557,0
+DDI.US,D,20241007,000000,15.2,15.49,14.87,15.16,33946,0
+DDI.US,D,20241008,000000,15.21,15.25,14.546,14.65,23266,0
+DDI.US,D,20241009,000000,14.51,14.999,14.15,14.15,64117,0
+DDI.US,D,20241010,000000,14.23,14.4943,13.84,14.04,24153,0
+DDI.US,D,20241011,000000,13.76,14.4185,13.56,14.21,62311,0
+DDI.US,D,20241014,000000,14.26,14.945,14.1,14.71,47810,0
+DDI.US,D,20241015,000000,14.77,15.128,14.49,14.77,48578,0
+DDI.US,D,20241016,000000,14.95,15.1451,14.31,14.88,46175,0
+DDI.US,D,20241017,000000,14.8,15.005,14.55,14.9,21635,0
+DDI.US,D,20241018,000000,14.97,15.2424,14.4494,14.62,46855,0
+DDI.US,D,20241021,000000,14.79,15,14.39,14.75,35633,0
+DDI.US,D,20241022,000000,14.74,15,14.53,14.54,46383,0
+DDI.US,D,20241023,000000,14.78,14.78,14.0801,14.49,19034,0
+DDI.US,D,20241024,000000,14,14.59,13.75,14.24,46132,0
+DDI.US,D,20241025,000000,14.13,14.18,13.41,13.82,71482,0
+DDI.US,D,20241028,000000,14.17,14.18,13.835,14.18,29647,0
+DDI.US,D,20241029,000000,14.04,14.04,13.7,13.88,29181,0
+DDI.US,D,20241030,000000,13.88,14.18,13.78,14.15,36823,0
+DDI.US,D,20241031,000000,14.24,14.24,13.47,13.57,19923,0
+DDI.US,D,20241101,000000,13.7,14.95,13.52,14.55,83247,0
+DDI.US,D,20241104,000000,14.77,14.85,14.3075,14.65,52793,0
+DDI.US,D,20241105,000000,14.3511,14.985,14.2,14.85,34693,0
+DDI.US,D,20241106,000000,15.17,15.54,14.395,15.5,138768,0
+DDI.US,D,20241107,000000,15.45,16.1792,15.09,16,80583,0
+DDI.US,D,20241108,000000,16,16.56,15.515,16.5,72884,0
+DDI.US,D,20241111,000000,16.47,17.11,15.19,17,164675,0
+DDI.US,D,20241112,000000,18.02,18.214,15.6,16.2,176721,0
+DDI.US,D,20241113,000000,16.16,17.305,16,16,124686,0
+DDI.US,D,20241114,000000,15.98,16.28,15.395,15.8,89463,0
+DDI.US,D,20241115,000000,15.95,16.6,15.45,15.52,70242,0
+DDI.US,D,20241118,000000,15.35,15.588,14.55,14.7,91559,0
+DDI.US,D,20241119,000000,14.62,14.8,14.27,14.74,33964,0
+DDI.US,D,20241120,000000,14.74,14.8,14.45,14.625,18581,0
+DDI.US,D,20241121,000000,14.58,14.795,14.26,14.32,26902,0
+DDI.US,D,20241122,000000,14.31,14.95,14.31,14.57,26170,0
+DDI.US,D,20241125,000000,14.4,15,13.8326,13.9,74081,0
+DDI.US,D,20241126,000000,13.9,14.505,13.84,14.43,25123,0
+DDI.US,D,20241127,000000,14.48,14.73,14.4,14.7,27778,0
+DDI.US,D,20241129,000000,14.7,14.9884,14,14,50994,0
+DDI.US,D,20241202,000000,14.05,14.46,13.72,14.02,85171,0
+DDI.US,D,20241203,000000,14.1,14.15,13.1201,13.32,58072,0
+DDI.US,D,20241204,000000,13.37,13.69,12.48,13.35,44113,0
+DDI.US,D,20241205,000000,13.455,13.49,12.71,12.88,33937,0
+DDI.US,D,20241206,000000,13.02,13.34,12.75,12.98,29314,0
+DDI.US,D,20241209,000000,12.63,13.03,12.5,12.5,40627,0
+DDI.US,D,20241210,000000,12.69,12.69,11.46,11.79,92986,0
+DDI.US,D,20241211,000000,11.72,11.9,11.01,11.31,66318,0
+DDI.US,D,20241212,000000,11.45,12.65283,11.45,12.14,83405,0
+DDI.US,D,20241213,000000,11.98,12,10.54,11.26,214375,0
+DDI.US,D,20241216,000000,11.1,11.67,11.1,11.43,43968,0
+DDI.US,D,20241217,000000,11.57,11.57,11.02,11.12,26742,0
+DDI.US,D,20241218,000000,11.15,11.15,10.28,10.59,62727,0
+DDI.US,D,20241219,000000,10.77,10.77,10.2001,10.57,57921,0
+DDI.US,D,20241220,000000,10.68,10.96,10.57,10.78,31776,0
+DDI.US,D,20241223,000000,10.91,10.91,10.14,10.5,55423,0
+DDI.US,D,20241224,000000,10.48,10.69,10.01,10.6002,21515,0
+DDI.US,D,20241226,000000,10.72,10.8693,10.47,10.79,28846,0
+DDI.US,D,20241227,000000,10.52,10.65,9.52,10.25,75546,0
+DDI.US,D,20241230,000000,10.36,10.69,10.26,10.55,38455,0
+DDI.US,D,20241231,000000,10.55,10.565,10.21,10.44,35059,0
+DDI.US,D,20250102,000000,10.51,10.9451,10.22,10.23,40394,0
+DDI.US,D,20250103,000000,10.26,10.98,10.25,10.8,21924,0
+DDI.US,D,20250106,000000,10.85,11.41,10.82,11,79211,0
+DDI.US,D,20250107,000000,11.07,11.375,10.78,11.04,26103,0
+DDI.US,D,20250108,000000,11.28,11.28,10.57,10.84,17307,0
+DDI.US,D,20250110,000000,10.99,10.99,10.361,10.46,21271,0
+DDI.US,D,20250113,000000,10.4,10.4,10.1,10.38,20874,0
+DDI.US,D,20250114,000000,10.49,10.76,10.27,10.76,15466,0
+DDI.US,D,20250115,000000,10.53,10.83,10.2,10.5,55152,0
+DDI.US,D,20250116,000000,10.53,10.6,10.2262,10.55,22202,0
+DDI.US,D,20250117,000000,10.47,10.56,10.2,10.48,35324,0
+DDI.US,D,20250121,000000,10.58,10.6199,10.21,10.39,38797,0
+DDI.US,D,20250122,000000,10.5,10.6,10.3421,10.45,17258,0
+DDI.US,D,20250123,000000,10.43,10.72,10.38,10.6,34776,0
+DDI.US,D,20250124,000000,10.6,10.65,10.26,10.4,19401,0
+DDI.US,D,20250127,000000,9.89,10.85,9.66,9.75,80513,0
+DDI.US,D,20250128,000000,9.75,10.2,9.71,10,32618,0
+DDI.US,D,20250129,000000,10.15,10.272,9.8,10.14,19766,0
+DDI.US,D,20250130,000000,10.24,10.5002,9.8301,10,7338,0
+DDI.US,D,20250131,000000,9.85,10.02,9.75,9.75,26233,0
+DDI.US,D,20250203,000000,9.7,10.42,9.7,10.2,42701,0
+DDI.US,D,20250204,000000,10.18,10.35,10.15,10.19,30709,0
+DDI.US,D,20250205,000000,10.19,10.546,10.0892,10.29,42011,0
+DDI.US,D,20250206,000000,10.25,10.729,10.24,10.4,70333,0
+DDI.US,D,20250207,000000,10.41,10.99,10.41,10.65,29515,0
+DDI.US,D,20250210,000000,10.52,10.8228,10.3601,10.53,36908,0
+DDI.US,D,20250211,000000,10.59,11,10.54,10.8,55313,0
+DDI.US,D,20250212,000000,10.58,10.9,9.91,10.01,64056,0
+DDI.US,D,20250213,000000,10.01,10.22,9.75,10.04,68718,0
+DDI.US,D,20250214,000000,10.04,10.34,9.91,10.16,46987,0
+DDI.US,D,20250218,000000,10.16,10.16,9.75,9.94,139791,0
+DDI.US,D,20250219,000000,9.94,10.13,9.91,10.08,38799,0
+DDI.US,D,20250220,000000,10.12,10.12,9.92,9.98,14133,0
+DDI.US,D,20250221,000000,9.99,10.11,9.83,9.96,44309,0
+DDI.US,D,20250224,000000,9.95,9.98,9.75,9.76,55455,0
+DDI.US,D,20250225,000000,10.09,10.2782,10,10.07,24503,0
+DDI.US,D,20250226,000000,10.05,10.24,9.8,9.82,33275,0
+DDI.US,D,20250227,000000,9.82,10.24,9.82,10.155,57829,0
+DDI.US,D,20250228,000000,9.93,10.055,9.78,9.96,29901,0
+DDI.US,D,20250303,000000,9.95,10.02,9.7,9.78,77054,0
+DDI.US,D,20250304,000000,9.7319,9.96,9.7,9.79,12054,0
+DDI.US,D,20250305,000000,9.81,9.93,9.7474,9.78,9071,0
+DDI.US,D,20250306,000000,9.825,10.0312,9.7,10.0312,7515,0
+DDI.US,D,20250307,000000,9.724,9.84,9.7,9.74,20583,0
+DDI.US,D,20250310,000000,9.732,9.732,9.06,9.455,52578,0
+DDI.US,D,20250311,000000,9.49,9.795,9.0624,9.72,24268,0
+DDI.US,D,20250312,000000,9.77,9.86,9.52,9.75,20726,0
+DDI.US,D,20250313,000000,9.86,9.87,9.52,9.585,9670,0
+DDI.US,D,20250314,000000,9.5227,9.76,9.3848,9.65,13012,0
+DDI.US,D,20250317,000000,9.64,10.2075,9.64,10.16,19794,0
+DDI.US,D,20250318,000000,10.23,10.35,10.06,10.105,40307,0
+DDI.US,D,20250319,000000,10.05,10.16,9.8974,10.08,31736,0
+DDI.US,D,20250320,000000,10.08,10.08,9.8,9.81,7672,0
+DDI.US,D,20250321,000000,9.95,10.085,9.88,10.05,42877,0
+DDI.US,D,20250324,000000,10.08,10.24,9.97,9.98,27695,0
+DDI.US,D,20250325,000000,9.98,10.24,9.92,10.24,12959,0
+DDI.US,D,20250326,000000,10.145,10.261,9.715,9.72,27294,0
+DDI.US,D,20250327,000000,9.72,9.96,9.51,9.96,10390,0
+DDI.US,D,20250328,000000,10.17,10.17,9.78,9.83,4932,0
+DDI.US,D,20250331,000000,9.75,9.99,9.5574,9.9,30891,0
+DDI.US,D,20250401,000000,9.845,10.03,9.8124,9.92,4466,0
+DDI.US,D,20250402,000000,10.01,10.1288,9.9,10,6430,0
+DDI.US,D,20250403,000000,9.9783,9.9783,9.4,9.73,40168,0
+DDI.US,D,20250404,000000,9.5,9.735,9.1445,9.46,33041,0
+DDI.US,D,20250407,000000,9.1,9.4549,8.9,9.23,32456,0
+DDI.US,D,20250408,000000,9.27,9.69,8.88,9.07,84011,0
+DDI.US,D,20250409,000000,9,10.13,9,9.74,26199,0
+DDI.US,D,20250410,000000,9.94,10.05,9.38,9.87,26637,0
+DDI.US,D,20250411,000000,8.8801,10.1,8.8801,9.805,9146,0
+DDI.US,D,20250414,000000,9.9,9.9,9.77,9.87,8983,0
+DDI.US,D,20250415,000000,9.77,10.2,9.575,10.14,9210,0
+DDI.US,D,20250416,000000,9.98,10.25,9.93,10.17,8833,0
+DDI.US,D,20250417,000000,10.25,10.25,9.85,9.85,22833,0
+DDI.US,D,20250421,000000,9.85,9.92,9.71,9.77,6079,0
+DDI.US,D,20250422,000000,9.9175,10.01,9.83,9.85,5724,0
+DDI.US,D,20250423,000000,10.05,10.14,9.78,9.82,16713,0
+DDI.US,D,20250424,000000,9.9,10.1952,9.79,9.81,9536,0
+DDI.US,D,20250425,000000,9.55,10,9.5,9.8,20794,0
+DDI.US,D,20250428,000000,9.66,10.06,9.65,9.8,9062,0
+DDI.US,D,20250429,000000,9.9095,9.9095,9.24,9.24,25481,0
+DDI.US,D,20250430,000000,9.45,9.89,9.25,9.47,14623,0
+DDI.US,D,20250501,000000,9.65,9.8024,9.43,9.59,6529,0
+DDI.US,D,20250502,000000,9.82,10.44,9.4,9.72,134396,0
+DDI.US,D,20250505,000000,9.8,10.36,9.62,10,121014,0
+DDI.US,D,20250506,000000,10.17,10.45,9.84,9.85,33111,0
+DDI.US,D,20250507,000000,10,10.225,9.87,9.88,21839,0
+DDI.US,D,20250508,000000,10.22,10.8503,10.1514,10.85,41580,0
+DDI.US,D,20250509,000000,11,11.25,10.7,10.96,25467,0
+DDI.US,D,20250512,000000,11.14,11.14,10.5749,10.82,13980,0
+DDI.US,D,20250513,000000,10.81,10.84,10.01,10.2,114025,0
+DDI.US,D,20250514,000000,9.9,10.8,9.6,9.94,60252,0
+DDI.US,D,20250515,000000,10.08,10.2,9.7347,10.15,40268,0
+DDI.US,D,20250516,000000,10,10.25,9.795,10.05,20724,0
+DDI.US,D,20250519,000000,10.09,10.09,9.8001,9.89,15241,0
+DDI.US,D,20250520,000000,10,10,9.8,9.96,8467,0
+DDI.US,D,20250521,000000,10.498,10.498,9.8016,9.81,5778,0
+DDI.US,D,20250522,000000,9.8,9.875,9.8,9.84,4523,0
+DDI.US,D,20250523,000000,9.94,10.15,9.81,10.1,10174,0
+DDI.US,D,20250527,000000,9.97,10.15,9.9,9.9,22516,0
+DDI.US,D,20250528,000000,9.95,9.9554,9.82,9.82,8008,0
+DDI.US,D,20250529,000000,9.885,10,9.885,9.98,10901,0
+DDI.US,D,20250530,000000,9.95,9.96,9.83,9.96,3631,0
+DDI.US,D,20250602,000000,9.98,10.09,9.86,9.98,18528,0
+DDI.US,D,20250603,000000,10.13,10.3599,10.002,10.28,12185,0
+DDI.US,D,20250604,000000,10.49,10.8989,10.285,10.49,24113,0
+DDI.US,D,20250605,000000,10.44,10.5499,10.34,10.4,15723,0
+DDI.US,D,20250606,000000,10.4,10.49,10.26,10.49,3702,0
+DDI.US,D,20250609,000000,10.51,10.57,10.34,10.52,6600,0
+DDI.US,D,20250610,000000,10.53,10.59,10.5001,10.59,8269,0
+DDI.US,D,20250611,000000,10.69,10.8989,10.43,10.68,14199,0
+DDI.US,D,20250612,000000,9.325,9.5,8.09,8.15,1200840,0
+DDI.US,D,20250613,000000,8.345,9.1,8.345,8.79,397221,0
+DDI.US,D,20250616,000000,9.02,9.4322,8.95,9.12,192932,0
+DDI.US,D,20250617,000000,9.12,9.3,8.77,8.895,71815,0
+DDI.US,D,20250618,000000,8.97,8.99,8.522,8.77,80389,0
+DDI.US,D,20250620,000000,8.78,9,8.77,8.9,70203,0
+DDI.US,D,20250623,000000,9.15,9.15,8.8009,9.05,86558,0
+DDI.US,D,20250624,000000,9.27,9.55,9.2,9.55,144625,0
+DDI.US,D,20250625,000000,9.55,9.75,9.412,9.47,70159,0
+DDI.US,D,20250626,000000,9.49,9.53,9.37,9.51,23090,0
+DDI.US,D,20250627,000000,9.52,9.7,9.4566,9.57,130086,0
+DDI.US,D,20250630,000000,9.72,9.84,9.41,9.57,43459,0
+DDI.US,D,20250701,000000,9.58,9.58,9.41,9.53,41235,0
+DDI.US,D,20250702,000000,9.5,9.66,9.415,9.6,71697,0
+DDI.US,D,20250703,000000,9.6,9.7499,9.58,9.73,23421,0
+DDI.US,D,20250707,000000,9.74,9.79,9.6408,9.71,42259,0
+DDI.US,D,20250708,000000,9.71,9.835,9.6506,9.78,78433,0
+DDI.US,D,20250709,000000,9.82,10.09,9.82,9.95,101956,0
+DDI.US,D,20250710,000000,9.91,10.141786,9.81,10.08,60646,0
+DDI.US,D,20250711,000000,10.0187,10.1,9.89,10.1,35288,0
+DDI.US,D,20250714,000000,10.19,10.2,10.0114,10.17,66863,0
+DDI.US,D,20250715,000000,10.17,10.17,10.02,10.11,18531,0
+DDI.US,D,20250716,000000,10.1,10.23,10.06,10.2,40393,0
+DDI.US,D,20250717,000000,10.25,10.3,9.85,9.94,70366,0
+DDI.US,D,20250718,000000,9.9,9.94,9.65,9.79,109870,0
+DDI.US,D,20250721,000000,9.79,10.07,9.755,9.89,16669,0
+DDI.US,D,20250722,000000,9.94,9.983,9.7,9.75,20564,0
+DDI.US,D,20250723,000000,9.8,9.9,9.62,9.64,72813,0
+DDI.US,D,20250724,000000,9.78,9.9,9.625,9.7,38495,0
+DDI.US,D,20250725,000000,9.76,9.76,9.6,9.74,20209,0
+DDI.US,D,20250728,000000,9.8,9.9,9.51,9.69,63228,0
+DDI.US,D,20250729,000000,9.7,9.76,9.575,9.62,79689,0
+DDI.US,D,20250730,000000,9.7,9.74,9.5,9.7,44511,0
+DDI.US,D,20250731,000000,9.6,9.7734,9.4531,9.51,36946,0
+DDI.US,D,20250801,000000,9.61,9.61,9.1201,9.21,40406,0
+DDI.US,D,20250804,000000,9.23,9.66,9.23,9.35,35064,0
+DDI.US,D,20250805,000000,9.3,9.5,9.3,9.36,35317,0
+DDI.US,D,20250806,000000,9.48,9.48,9.36,9.42,22135,0
+DDI.US,D,20250807,000000,9.51,9.53,9.31,9.32,14138,0
+DDI.US,D,20250808,000000,9.4,9.4688,9.32,9.32,13057,0
+DDI.US,D,20250811,000000,9.44,9.6952,9.43,9.5,114958,0
+DDI.US,D,20250812,000000,9.49,9.75,9.42,9.52,197793,0
+DDI.US,D,20250813,000000,9.26,9.49,9.11,9.39,91384,0
+DDI.US,D,20250814,000000,9.42,9.715,9.384,9.67,100884,0
+DDI.US,D,20250815,000000,9.7,9.7,9.32,9.47,40333,0
+DDI.US,D,20250818,000000,9.49,9.52,9.301,9.47,62969,0
+DDI.US,D,20250819,000000,9.38,9.695,9.29,9.29,46421,0
+DDI.US,D,20250820,000000,9.25,9.4002,9.25,9.28,11322,0
+DDI.US,D,20250821,000000,9.38,9.38,9.25,9.29,14215,0
+DDI.US,D,20250822,000000,9.27,9.4,9.15,9.17,109740,0
+DDI.US,D,20250825,000000,9.33,9.55,9.26,9.43,54475,0
+DDI.US,D,20250826,000000,9.3,9.56,9.24,9.5,83022,0
+DDI.US,D,20250827,000000,9.54,9.54,9.4295,9.48,23128,0
+DDI.US,D,20250828,000000,9.55,9.55,9.3418,9.44,30666,0
+DDI.US,D,20250829,000000,9.488,9.675,9.3803,9.65,36195,0
+DDI.US,D,20250902,000000,9.65,10.14,9.6,9.7,92168,0
+DDI.US,D,20250903,000000,9.72,9.82,9.65,9.68,31071,0
+DDI.US,D,20250904,000000,9.78,9.78,9.6,9.64,55226,0
+DDI.US,D,20250905,000000,9.72,9.72,9.46,9.55,31951,0
+DDI.US,D,20250908,000000,9.58,9.58,9.37,9.53,41954,0
+DDI.US,D,20250909,000000,9.535,9.74,9.5,9.54,74478,0
+DDI.US,D,20250910,000000,9.6748,9.6748,9.3779,9.4,21906,0
+DDI.US,D,20250911,000000,9.45,9.45,9.2834,9.31,71859,0
+DDI.US,D,20250912,000000,9.3,9.35,9.23,9.27,60576,0
+DDI.US,D,20250915,000000,9.3,9.37,9.2,9.34,27139,0
+DDI.US,D,20250916,000000,9.35,9.38,9.29,9.34,36040,0
+DDI.US,D,20250917,000000,9.3,9.5,9.3,9.31,55365,0
+DDI.US,D,20250918,000000,9.38,9.59,9.2504,9.46,70420,0
+DDI.US,D,20250919,000000,9.52,9.52,9.38,9.47,66492,0
+DDI.US,D,20250922,000000,9.5,9.5,9.37,9.4,64716,0
+DDI.US,D,20250923,000000,9.53,9.53,9.26,9.34,45830,0
+DDI.US,D,20250924,000000,9.39,9.4,9.3,9.35,19691,0
+DDI.US,D,20250925,000000,9.31,9.3695,9.29,9.34,50970,0
+DDI.US,D,20250926,000000,9.31,9.38,9.24,9.32,57546,0
+DDI.US,D,20250929,000000,9.35,9.3701,9.28,9.31,41414,0
+DDI.US,D,20250930,000000,9.3,9.37,9.25,9.34,35870,0
+DDI.US,D,20251001,000000,9.35,9.45,9.255,9.35,43379,0
+DDI.US,D,20251002,000000,9.31,9.36,9.2301,9.32,24305,0
+DDI.US,D,20251003,000000,9.35,9.35,9.13,9.17,29510,0
+DDI.US,D,20251006,000000,9.18,9.35,9.15,9.24,33413,0
+DDI.US,D,20251007,000000,9.27,9.27,9.1,9.11,61454,0
+DDI.US,D,20251008,000000,9.1,9.22,8.81,8.87,55473,0
+DDI.US,D,20251009,000000,8.85,9.05,8.8001,8.96,32153,0
+DDI.US,D,20251010,000000,8.98,9.1485,8.86,8.87,42442,0
+DDI.US,D,20251013,000000,8.87,9,8.87,8.93,16315,0
+DDI.US,D,20251014,000000,8.98,8.98,8.84,8.86,12490,0
+DDI.US,D,20251015,000000,8.89,9.05,8.89,8.96,21082,0
+DDI.US,D,20251016,000000,9.09,9.09,8.72,8.81,60713,0
+DDI.US,D,20251017,000000,8.81,8.87,8.76,8.77,32047,0
+DDI.US,D,20251020,000000,8.81,8.9498,8.725,8.8,19057,0
+DDI.US,D,20251021,000000,8.91,9,8.81,8.83,42941,0
+DDI.US,D,20251022,000000,8.83,9.23,8.83,8.83,38538,0
+DDI.US,D,20251023,000000,8.92,9.24,8.81,9.07,63744,0
+DDI.US,D,20251024,000000,9.07,9.246,8.79,8.83,36538,0
+DDI.US,D,20251027,000000,8.8,9.22,8.8,9.16,27159,0
+DDI.US,D,20251028,000000,9.21,9.22,9.01,9.12,19297,0
+DDI.US,D,20251029,000000,9.15,9.34,9.03,9.09,20399,0
+DDI.US,D,20251030,000000,9.02,9.21,8.86,8.86,25413,0
+DDI.US,D,20251031,000000,8.83,9.04,8.83,8.9,16751,0
+DDI.US,D,20251103,000000,8.9,9.065,8.84,8.85,15328,0
+DDI.US,D,20251104,000000,8.82,8.82,8.69,8.73,26804,0
+DDI.US,D,20251105,000000,8.72,8.82,8.675,8.78,27020,0
+DDI.US,D,20251106,000000,8.78,8.78,8.64,8.65,13805,0
+DDI.US,D,20251107,000000,8.65,8.81,8.62,8.71,31602,0
+DDI.US,D,20251110,000000,8.72,9.0694,8.7,8.94,56649,0
+DDI.US,D,20251111,000000,9.24,9.4766,8.88,9.11,77922,0
+DDI.US,D,20251112,000000,9.23,9.41,9.11,9.34,90765,0
+DDI.US,D,20251113,000000,9.39,9.39,8.98,9.1,30979,0
+DDI.US,D,20251114,000000,8.88,9.0399,8.71,8.91,29294,0
+DDI.US,D,20251117,000000,9,9.51,8.944,9.19,205889,0
+DDI.US,D,20251118,000000,9.25,9.3799,9.11,9.26,29737,0
+DDI.US,D,20251119,000000,9.35,9.36,9.135,9.225,39593,0
+DDI.US,D,20251120,000000,9.16,9.28,8.7,8.74,57118,0
+DDI.US,D,20251121,000000,8.73,9.07,8.7,9.01,44259,0
+DDI.US,D,20251124,000000,9.18,9.31,9.04,9.24,90826,0
+DDI.US,D,20251125,000000,9.15,9.445,9.15,9.25,129226,0
+DDI.US,D,20251126,000000,9.36,9.4,9.13,9.35,26383,0
+DDI.US,D,20251128,000000,9.4,9.42,9.15,9.31,52795,0
+DDI.US,D,20251201,000000,9.065,9.35,9.065,9.11,37477,0
+DDI.US,D,20251202,000000,9.21,9.32,9.1011,9.22,20580,0
+DDI.US,D,20251203,000000,9.22,9.25,9.13,9.14,14782,0
+DDI.US,D,20251204,000000,9.12,9.3,9.12,9.24,21194,0
+DDI.US,D,20251205,000000,9.24,9.2562,9.1529,9.215,20506,0
+DDI.US,D,20251208,000000,9.17,9.43,9.17,9.35,21103,0
+DDI.US,D,20251209,000000,9.35,9.42,9.3,9.32,24534,0
+DDI.US,D,20251210,000000,9.24,9.375,9.24,9.3,13891,0
+DDI.US,D,20251211,000000,9.23,9.3245,9.02,9.08,24545,0
+DDI.US,D,20251212,000000,9.15,9.19,9.04,9.05,18546,0
+DDI.US,D,20251215,000000,9.05,9.14,8.745,8.81,29617,0
+DDI.US,D,20251216,000000,8.91,9,8.7001,8.81,25834,0
+DDI.US,D,20251217,000000,8.52,8.52,8.1,8.25,567133,0
+DDI.US,D,20251218,000000,8.47,8.6,8.46,8.5,138809,0
+DDI.US,D,20251219,000000,8.6,8.6,8.28,8.59,187348,0
+DDI.US,D,20251222,000000,8.67,8.67,8.27,8.33,177377,0
+DDI.US,D,20251223,000000,8.42,8.56,8.285,8.46,63717,0
+DDI.US,D,20251224,000000,8.44,8.5,8.31,8.32,84203,0
+DDI.US,D,20251226,000000,8.37,8.5995,8.37,8.59,42311,0
+DDI.US,D,20251229,000000,8.65,8.95,8.615,8.85,132674,0
+DDI.US,D,20251230,000000,8.79,8.9,8.67,8.67,52313,0
+DDI.US,D,20251231,000000,8.62,8.73,8.5501,8.63,42115,0
+DDI.US,D,20260102,000000,8.66,8.95,8.615,8.77,129127,0
+DDI.US,D,20260105,000000,8.85,9.1,8.85,9.01,106215,0
+DDI.US,D,20260106,000000,9.06,9.1,8.9,8.92,73824,0
+DDI.US,D,20260107,000000,9,9.01,8.75,8.75,80660,0
+DDI.US,D,20260108,000000,8.73,8.99,8.73,8.875,14485,0
+DDI.US,D,20260109,000000,8.85,9.04,8.85,9.01,76541,0
+DDI.US,D,20260112,000000,8.97,9.185,8.85,9.085,102139,0
+DDI.US,D,20260113,000000,9.13,9.175,9.015,9.09,59923,0
+DDI.US,D,20260114,000000,9.09,9.09,8.81,8.96,26814,0
+DDI.US,D,20260115,000000,8.96,9.0507,8.86,8.9,36704,0
+DDI.US,D,20260116,000000,9,9.1,8.77,8.8,77141,0
+DDI.US,D,20260120,000000,8.68,8.97,8.586,8.72,84831,0
+DDI.US,D,20260121,000000,8.72,8.9,8.64,8.83,67343,0
+DDI.US,D,20260122,000000,8.83,9.095,8.82,8.88,97989,0
+DDI.US,D,20260123,000000,8.89,8.95,8.83,8.905,14517,0
+DDI.US,D,20260126,000000,8.95,9,8.8799,8.975,41073,0
+DDI.US,D,20260127,000000,9,9,8.735,8.78,25957,0
+DDI.US,D,20260128,000000,8.8,9,8.695,8.86,41764,0
+DDI.US,D,20260129,000000,8.91,8.99,8.68,8.8,14010,0
+DDI.US,D,20260130,000000,8.72,8.89,8.45,8.46,85092,0
+DDI.US,D,20260202,000000,8.43,8.97,8.37,8.81,156619,0
+DDI.US,D,20260203,000000,8.78,8.8,8.56,8.57,53098,0
+DDI.US,D,20260204,000000,8.59,8.95,8.535,8.73,58347,0
+DDI.US,D,20260205,000000,8.9,8.9,8.34,8.43,71009,0
+DDI.US,D,20260206,000000,8.45,8.64,8.39,8.57,35389,0
+DDI.US,D,20260209,000000,8.54,8.99,8.53,8.77,131875,0
+DDI.US,D,20260210,000000,8.8,8.9312,8.65,8.65,79734,0
+DDI.US,D,20260211,000000,8.75,8.82,8.39,8.45,105191,0
+DDI.US,D,20260212,000000,8.45,8.95,8.4,8.69,122202,0
+DDI.US,D,20260213,000000,8.63,8.938352,8.61,8.75,110011,0
+DDI.US,D,20260217,000000,8.71,8.815,8.5,8.63,92789,0
+DDI.US,D,20260218,000000,8.61,9.03,8.61,8.91,117147,0
diff --git a/daily/us/nasdaq stocks/1/dfdvw.us.txt b/daily/us/nasdaq stocks/1/dfdvw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d53c01af8317e908eab8e59be9e17b7fa9038994
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dfdvw.us.txt	
@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFDVW.US,D,20251106,000000,0.36,2,0.3501,1.817,90795,0
+DFDVW.US,D,20251107,000000,2.3,2.72,1.85,2.45,297859,0
+DFDVW.US,D,20251110,000000,3.4,3.6466,2.75,3.63,101310,0
+DFDVW.US,D,20251111,000000,3.6,5,3.1,4.5,113840,0
+DFDVW.US,D,20251112,000000,4.55,4.57,3.02,3.26,103645,0
+DFDVW.US,D,20251113,000000,3.01,4.5,3.01,4.47,145598,0
+DFDVW.US,D,20251114,000000,3.5001,4.46,3.5001,4.05,109543,0
+DFDVW.US,D,20251117,000000,3.91,4.99,3.83,4.91,111336,0
+DFDVW.US,D,20251118,000000,4.35,4.7899,4.35,4.585,46157,0
+DFDVW.US,D,20251119,000000,4.02,4.72,4.02,4.71,18299,0
+DFDVW.US,D,20251120,000000,4.8,4.8,4.08,4.39,46145,0
+DFDVW.US,D,20251121,000000,4.71,4.93,3.53,4.69,101974,0
+DFDVW.US,D,20251124,000000,4.5,4.8,3.7901,4.8,68923,0
+DFDVW.US,D,20251125,000000,4.23,4.61,3.76,4,45996,0
+DFDVW.US,D,20251126,000000,3.96,4.3,3.81,4.1,34207,0
+DFDVW.US,D,20251128,000000,3.83,4.21,3.7502,4.11,16415,0
+DFDVW.US,D,20251201,000000,3.15,4.18,3.05,4,24100,0
+DFDVW.US,D,20251202,000000,3.54,4,3.54,3.62,26674,0
+DFDVW.US,D,20251203,000000,3.23,4.15,3.23,4.15,40034,0
+DFDVW.US,D,20251204,000000,4.19,4.22,3.85,4.15,53593,0
+DFDVW.US,D,20251205,000000,4.15,4.18,3.84,3.96,21222,0
+DFDVW.US,D,20251208,000000,3.84,3.84,3.3,3.61,17977,0
+DFDVW.US,D,20251209,000000,3.8,3.87,3.59,3.74,11455,0
+DFDVW.US,D,20251210,000000,3.95,3.99,3.5,3.53,14247,0
+DFDVW.US,D,20251211,000000,3.5,3.7,3.26,3.38,7085,0
+DFDVW.US,D,20251212,000000,3.31,3.34,3.26,3.26,5692,0
+DFDVW.US,D,20251215,000000,3.3473,3.3473,3,3,11299,0
+DFDVW.US,D,20251216,000000,2.88,3.1,2.66,2.9,18162,0
+DFDVW.US,D,20251217,000000,2.8323,3.34,2.02,2.15,34212,0
+DFDVW.US,D,20251218,000000,2.381,2.44,2.05,2.07,6438,0
+DFDVW.US,D,20251219,000000,1.95,2.26,1.9,1.9,13574,0
+DFDVW.US,D,20251222,000000,1.95,2.32,1.85,2,7208,0
+DFDVW.US,D,20251223,000000,2.03,2.33,1.85,2,12394,0
+DFDVW.US,D,20251224,000000,1.73,2,1.72,2,1966,0
+DFDVW.US,D,20251226,000000,2.2,2.2,1.78,1.9401,5572,0
+DFDVW.US,D,20251229,000000,1.94,1.94,1.71,1.85,19244,0
+DFDVW.US,D,20251230,000000,1.81,1.84,1.72,1.78,7524,0
+DFDVW.US,D,20251231,000000,1.71,1.7499,1.31,1.55,13895,0
+DFDVW.US,D,20260102,000000,1.33,1.65,1.33,1.59,19166,0
+DFDVW.US,D,20260105,000000,1.4,1.8,1.4,1.67,29659,0
+DFDVW.US,D,20260106,000000,1.69,2.35,1.5695,2.33,18435,0
+DFDVW.US,D,20260107,000000,2.3,2.3,1.8,1.8866,28294,0
+DFDVW.US,D,20260108,000000,1.97,1.9876,1.59,1.59,18037,0
+DFDVW.US,D,20260109,000000,1.51,1.99,1.51,1.95,11915,0
+DFDVW.US,D,20260112,000000,1.93,2.06,1.75,1.96,10051,0
+DFDVW.US,D,20260113,000000,2.17,2.29,1.77,2.14,13860,0
+DFDVW.US,D,20260114,000000,1.97,2.2516,1.97,2.12,4783,0
+DFDVW.US,D,20260115,000000,2.22,2.22,1.93,1.93,5355,0
+DFDVW.US,D,20260116,000000,1.95,1.98,1.62,1.95,14119,0
+DFDVW.US,D,20260120,000000,1.76,2.1,1.51,1.97,23191,0
+DFDVW.US,D,20260121,000000,1.7101,1.98,1.52,1.57,10764,0
+DFDVW.US,D,20260122,000000,1.95,1.95,1.6,1.655,7920,0
+DFDVW.US,D,20260123,000000,1.6,1.6,1.41,1.55,13156,0
+DFDVW.US,D,20260126,000000,1.43,1.52,1.36,1.4,19883,0
+DFDVW.US,D,20260127,000000,1.57,1.57,1.43,1.43,2041,0
+DFDVW.US,D,20260128,000000,1.48,1.52,1.45,1.5,2591,0
+DFDVW.US,D,20260129,000000,1.44,1.44,1.31,1.4299,8080,0
+DFDVW.US,D,20260130,000000,1.46,1.46,1.21,1.2585,8362,0
+DFDVW.US,D,20260202,000000,1.19,1.25,0.875,1.0354,7880,0
+DFDVW.US,D,20260203,000000,0.9901,1.102,0.9177,1.045,14556,0
+DFDVW.US,D,20260204,000000,1.0059,1.01,0.9699,0.9699,5315,0
+DFDVW.US,D,20260205,000000,0.8459,0.97,0.45,0.8725,25318,0
+DFDVW.US,D,20260206,000000,0.9262,0.9262,0.7615,0.9262,12437,0
+DFDVW.US,D,20260209,000000,0.8131,0.99,0.813,0.8601,9398,0
+DFDVW.US,D,20260210,000000,0.8601,0.9275,0.86,0.8701,5389,0
+DFDVW.US,D,20260211,000000,0.96,0.96,0.6068,0.6601,6788,0
+DFDVW.US,D,20260212,000000,0.68,0.7404,0.63,0.67,5643,0
+DFDVW.US,D,20260213,000000,0.73,0.775,0.73,0.755,6695,0
+DFDVW.US,D,20260217,000000,0.85001,0.99,0.75,0.8262,6537,0
+DFDVW.US,D,20260218,000000,0.75,0.82,0.75,0.7601,3034,0
diff --git a/daily/us/nasdaq stocks/1/dgica.us.txt b/daily/us/nasdaq stocks/1/dgica.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..617f987b265afd8c6786d6ee76ad47f2f5886a56
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dgica.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGICA.US,D,20050225,000000,8.50657,8.63826,8.50657,8.58146,46300.624034658,0
+DGICA.US,D,20050228,000000,8.58948,8.65821,8.58146,8.58146,17686.212393038,0
+DGICA.US,D,20050301,000000,8.54841,8.67629,8.50657,8.54205,57511.13168764,0
+DGICA.US,D,20050302,000000,8.53551,8.66544,8.53551,8.60023,61226.146632497,0
+DGICA.US,D,20050303,000000,8.63826,8.68812,8.5931,8.61284,88876.004559083,0
+DGICA.US,D,20050304,000000,8.68352,8.71374,8.64363,8.70366,31871.186857596,0
+DGICA.US,D,20050307,000000,8.70366,8.72928,8.64363,8.70366,12271.209882556,0
+DGICA.US,D,20050308,000000,8.69546,8.77777,8.65821,8.70366,47300.97772851,0
+DGICA.US,D,20050309,000000,8.65087,8.70366,8.632,8.632,16170.339004196,0
+DGICA.US,D,20050310,000000,8.70366,8.70366,8.62555,8.65087,11570.553154245,0
+DGICA.US,D,20050311,000000,8.58146,8.67629,8.53551,8.54205,102507.61363675,0
+DGICA.US,D,20050314,000000,8.51781,8.61284,8.49846,8.49846,83638.979086158,0
+DGICA.US,D,20050315,000000,8.56249,8.5753,8.48428,8.5753,12739.678176814,0
+DGICA.US,D,20050316,000000,8.58146,8.63826,8.51781,8.54841,20609.53637773,0
+DGICA.US,D,20050317,000000,8.46648,8.55349,8.45133,8.54205,36400.395606446,0
+DGICA.US,D,20050318,000000,8.632,8.78598,8.44615,8.64363,100479.28912253,0
+DGICA.US,D,20050321,000000,8.75313,9.25174,8.75313,9.16785,173801.73716965,0
+DGICA.US,D,20050322,000000,9.27491,9.41285,8.86165,8.93791,96561.748583217,0
+DGICA.US,D,20050323,000000,8.84239,9.07987,8.79322,9.04887,13831.066102519,0
+DGICA.US,D,20050324,000000,9.19289,9.19289,9.02717,9.02717,18895.228820578,0
+DGICA.US,D,20050328,000000,9.04125,9.04125,8.80426,8.83027,39583.525151709,0
+DGICA.US,D,20050329,000000,8.93791,9.2141,8.42943,8.63826,92043.79125628,0
+DGICA.US,D,20050330,000000,8.54841,8.68352,8.41604,8.62555,134734.75456946,0
+DGICA.US,D,20050331,000000,8.45857,8.71374,8.45857,8.70826,101620.79701859,0
+DGICA.US,D,20050401,000000,8.55349,8.65087,8.52847,8.62555,62449.483051563,0
+DGICA.US,D,20050404,000000,8.61744,8.61744,8.44615,8.51781,68399.439531252,0
+DGICA.US,D,20050405,000000,8.61744,8.67629,8.54205,8.67629,28337.217519909,0
+DGICA.US,D,20050406,000000,8.69546,8.72107,8.66544,8.69546,16220.458974542,0
+DGICA.US,D,20050407,000000,8.69546,8.74756,8.65087,8.67189,11161.410539172,0
+DGICA.US,D,20050408,000000,8.72107,8.72107,8.54841,8.54841,35125.916360496,0
+DGICA.US,D,20050411,000000,8.61284,8.61284,8.47978,8.47978,13005.620876611,0
+DGICA.US,D,20050412,000000,8.45857,8.60023,8.31837,8.54205,41878.815222265,0
+DGICA.US,D,20050413,000000,8.60658,8.60658,8.42337,8.43441,136647.49629492,0
+DGICA.US,D,20050414,000000,8.50657,8.50657,8.24847,8.24847,30889.244581422,0
+DGICA.US,D,20050415,000000,8.23478,8.37586,8.10251,8.17338,22112.112631584,0
+DGICA.US,D,20050418,000000,8.26274,8.33929,7.99975,8.1203,51707.443692839,0
+DGICA.US,D,20050419,000000,8.24065,8.24065,8.10779,8.10779,41250.781308129,0
+DGICA.US,D,20050420,000000,8.08881,8.35728,8.03798,8.31163,54626.67625138,0
+DGICA.US,D,20050421,000000,8.31163,8.61284,8.29999,8.55349,39764.570758878,0
+DGICA.US,D,20050422,000000,8.43441,8.86909,8.34545,8.86909,125126.04025449,0
+DGICA.US,D,20050425,000000,8.79322,8.93791,8.79322,8.88737,26765.087021493,0
+DGICA.US,D,20050426,000000,8.83672,8.93791,8.79791,8.91826,35101.367803591,0
+DGICA.US,D,20050427,000000,8.75313,8.93791,8.75313,8.93791,11182.890526464,0
+DGICA.US,D,20050428,000000,8.86909,8.90144,8.80426,8.86909,16448.555982445,0
+DGICA.US,D,20050429,000000,8.77777,8.93038,8.74756,8.93038,27393.120935629,0
+DGICA.US,D,20050502,000000,8.93038,8.96499,8.84787,8.96499,17513.34963817,0
+DGICA.US,D,20050503,000000,8.79322,8.88091,8.76682,8.8552,25408.779252528,0
+DGICA.US,D,20050504,000000,8.88091,9.00165,8.75313,9.00165,28093.77766394,0
+DGICA.US,D,20050505,000000,9.07243,9.07243,8.88091,8.93791,13617.289086145,0
+DGICA.US,D,20050506,000000,9.00918,9.00918,8.88091,8.88737,9816.3541921225,0
+DGICA.US,D,20050509,000000,9.00918,9.00918,8.82382,8.95297,12309.055574451,0
+DGICA.US,D,20050510,000000,8.82382,8.91826,8.78598,8.91826,10059.794048091,0
+DGICA.US,D,20050511,000000,8.86909,8.9081,8.76682,8.76682,20483.725023595,0
+DGICA.US,D,20050512,000000,8.83672,8.95844,8.80426,8.80426,17715.875232631,0
+DGICA.US,D,20050513,000000,8.74756,8.86909,8.69546,8.69546,17411.063984402,0
+DGICA.US,D,20050516,000000,8.68812,8.80426,8.54205,8.58146,44563.813633677,0
+DGICA.US,D,20050517,000000,8.72107,8.72107,8.48428,8.48428,134886.13733704,0
+DGICA.US,D,20050518,000000,8.55349,8.88737,8.45857,8.75313,23735.385956883,0
+DGICA.US,D,20050519,000000,8.83672,8.95844,8.53551,8.54205,57635.920185237,0
+DGICA.US,D,20050520,000000,8.71374,8.71374,8.62555,8.63826,8352.6464867013,0
+DGICA.US,D,20050523,000000,8.48428,8.70826,8.48428,8.65087,18771.463179517,0
+DGICA.US,D,20050524,000000,8.72928,8.72928,8.62555,8.68352,21489.193000136,0
+DGICA.US,D,20050525,000000,8.61284,8.65087,8.61284,8.64363,8493.8006889012,0
+DGICA.US,D,20050526,000000,8.56249,8.87475,8.52495,8.87475,11125.610560354,0
+DGICA.US,D,20050527,000000,9.02052,9.02052,8.84787,8.86909,109250.28393315,0
+DGICA.US,D,20050531,000000,9.02052,9.02052,8.73475,8.84787,46530.766755636,0
+DGICA.US,D,20050601,000000,8.72928,8.86909,8.67189,8.86165,38929.919824131,0
+DGICA.US,D,20050602,000000,8.65087,8.82382,8.65087,8.8117,55701.698472482,0
+DGICA.US,D,20050603,000000,8.86909,9.02717,8.67189,8.9081,14730.156999141,0
+DGICA.US,D,20050606,000000,8.94632,9.06021,8.88737,8.90144,66893.794707786,0
+DGICA.US,D,20050607,000000,8.88737,9.22856,8.86909,9.12386,24697.89395884,0
+DGICA.US,D,20050608,000000,8.97067,9.13814,8.92676,9.05542,11573.621723858,0
+DGICA.US,D,20050609,000000,9.07987,9.24694,9.07987,9.24694,5243.1626121517,0
+DGICA.US,D,20050610,000000,9.24694,9.29749,9.14967,9.20637,26381.515819862,0
+DGICA.US,D,20050613,000000,9.10284,9.30335,9.10284,9.29749,21421.684468649,0
+DGICA.US,D,20050614,000000,9.29749,9.30335,9.23532,9.26533,8990.9089662141,0
+DGICA.US,D,20050615,000000,9.34051,9.34051,9.20637,9.31118,24812.453891061,0
+DGICA.US,D,20050616,000000,9.20637,9.34736,9.20637,9.34736,9973.8740989253,0
+DGICA.US,D,20050617,000000,9.40015,9.40015,9.26533,9.26533,71041.477968081,0
+DGICA.US,D,20050620,000000,9.29749,9.34051,9.17353,9.27491,29288.474099952,0
+DGICA.US,D,20050621,000000,9.32487,9.34051,9.22084,9.30335,18687.588943428,0
+DGICA.US,D,20050622,000000,9.37179,9.37179,9.29749,9.34051,8568.4692161519,0
+DGICA.US,D,20050623,000000,9.25662,9.3669,9.20637,9.20637,12177.10708109,0
+DGICA.US,D,20050624,000000,9.11721,9.47542,8.74756,9.47542,212852.35406522,0
+DGICA.US,D,20050627,000000,9.28175,9.32976,9.09043,9.09043,21277.461696835,0
+DGICA.US,D,20050628,000000,9.19963,9.5595,8.91826,9.5595,37666.692000095,0
+DGICA.US,D,20050629,000000,9.58296,9.73743,9.54777,9.62891,15046.219669284,0
+DGICA.US,D,20050630,000000,9.62891,9.62891,9.47152,9.56732,18650.766108072,0
+DGICA.US,D,20050701,000000,9.65629,9.65629,9.40015,9.45684,9357.0916067038,0
+DGICA.US,D,20050705,000000,9.63673,9.63673,9.51941,9.62891,40580.810275948,0
+DGICA.US,D,20050706,000000,9.57808,9.66802,9.57222,9.57222,16448.555982445,0
+DGICA.US,D,20050707,000000,9.53897,9.57808,9.34051,9.57222,6096.2249645775,0
+DGICA.US,D,20050708,000000,9.53213,9.80294,9.53213,9.75015,15423.653731689,0
+DGICA.US,D,20050711,000000,9.62891,9.84595,9.62891,9.84595,38779.559913092,0
+DGICA.US,D,20050712,000000,9.8264,9.92519,9.78143,9.78143,12230.295621049,0
+DGICA.US,D,20050713,000000,9.68366,9.86355,9.68366,9.72669,12846.055256733,0
+DGICA.US,D,20050714,000000,9.72669,9.81467,9.49009,9.49009,20167.662353452,0
+DGICA.US,D,20050715,000000,9.34051,9.494,9.34051,9.46467,14430.460033601,0
+DGICA.US,D,20050718,000000,9.47152,9.47152,9.25662,9.27491,9756.0056563993,0
+DGICA.US,D,20050719,000000,9.40015,9.66802,9.40015,9.5947,13677.637621867,0
+DGICA.US,D,20050720,000000,9.51941,9.89681,9.51257,9.89681,9458.3544039342,0
+DGICA.US,D,20050721,000000,9.8264,9.94466,9.52529,9.93003,53437.094098058,0
+DGICA.US,D,20050722,000000,9.96919,10.2282,9.89681,10.2028,29537.028238608,0
+DGICA.US,D,20050725,000000,10.2145,10.2987,10.1666,10.1891,13297.13498985,0
+DGICA.US,D,20050726,000000,10.0923,10.2028,9.96226,10.0767,17320.029752549,0
+DGICA.US,D,20050727,000000,10.063,10.2028,9.99361,10.1598,13985.51743971,0
+DGICA.US,D,20050728,000000,10.2282,10.6642,10.1921,10.4296,14389.545772094,0
+DGICA.US,D,20050729,000000,10.4159,10.5821,10.3769,10.5821,18264.126336828,0
+DGICA.US,D,20050801,000000,10.587,10.6281,10.499,10.5733,19975.365324368,0
+DGICA.US,D,20050802,000000,10.5557,11.0651,10.5313,11.0465,69090.890550724,0
+DGICA.US,D,20050803,000000,11.0465,11.3525,10.719,11.1941,53243.774212436,0
+DGICA.US,D,20050804,000000,11.3525,11.3525,10.8168,10.8988,42369.786360352,0
+DGICA.US,D,20050805,000000,11.0104,11.2274,10.9526,10.983,22072.221226614,0
+DGICA.US,D,20050808,000000,11.0866,11.0925,10.7248,10.7396,10578.382312694,0
+DGICA.US,D,20050809,000000,10.8568,11.0993,10.7474,10.9146,15993.384823177,0
+DGICA.US,D,20050810,000000,11.023,11.3525,10.9966,11.1365,29575.89678704,0
+DGICA.US,D,20050811,000000,11.0925,11.3525,10.7806,11.1736,28165.377621578,0
+DGICA.US,D,20050812,000000,11.1687,11.4943,11.112,11.1189,49347.71366041,0
+DGICA.US,D,20050815,000000,11.0104,11.0993,10.8988,11.0592,122930.99012462,0
+DGICA.US,D,20050816,000000,10.9526,11.112,10.5313,10.5313,14022.340275066,0
+DGICA.US,D,20050817,000000,10.4159,10.4159,10.0503,10.2351,22645.020887715,0
+DGICA.US,D,20050818,000000,10.2204,10.4511,10.1666,10.2703,20655.564921926,0
+DGICA.US,D,20050819,000000,10.2575,10.3583,10.0249,10.0845,10083.319748457,0
+DGICA.US,D,20050822,000000,10.1921,10.2819,10.0923,10.2819,30167.10786582,0
+DGICA.US,D,20050823,000000,10.3885,10.719,10.3407,10.5948,18761.234614141,0
+DGICA.US,D,20050824,000000,10.6496,10.851,10.6281,10.6281,21027.884701642,0
+DGICA.US,D,20050825,000000,10.7396,10.7396,10.6134,10.678,13867.888937876,0
+DGICA.US,D,20050826,000000,10.6711,10.6711,10.2987,10.4296,22451.701002093,0
+DGICA.US,D,20050829,000000,10.3407,10.6222,10.2819,10.587,13487.386305859,0
+DGICA.US,D,20050830,000000,10.4795,10.6281,10.4355,10.6281,12900.26665323,0
+DGICA.US,D,20050831,000000,10.5352,11.0172,10.5352,10.9058,16585.618758494,0
+DGICA.US,D,20050901,000000,11.0172,11.0465,10.1921,10.3103,36290.949956914,0
+DGICA.US,D,20050902,000000,10.2028,10.4511,10.1979,10.4511,11124.587703816,0
+DGICA.US,D,20050906,000000,10.4579,10.8236,10.4482,10.8236,13019.940868139,0
+DGICA.US,D,20050907,000000,10.7542,10.8744,10.7034,10.7864,14750.614129894,0
+DGICA.US,D,20050908,000000,10.6926,10.761,10.6378,10.6926,6096.2249645775,0
+DGICA.US,D,20050909,000000,10.6926,10.719,10.5117,10.5557,7497.5384212002,0
+DGICA.US,D,20050912,000000,10.5195,10.7542,10.4413,10.7396,17205.469820328,0
+DGICA.US,D,20050913,000000,10.6437,10.8373,10.5411,10.6926,21264.164561846,0
+DGICA.US,D,20050914,000000,10.6017,10.7336,10.5313,10.6378,19459.845629377,0
+DGICA.US,D,20050915,000000,10.5352,10.5352,10.3769,10.4843,19044.565875079,0
+DGICA.US,D,20050916,000000,10.5733,10.7474,10.3251,10.678,108929.10698032,0
+DGICA.US,D,20050919,000000,10.7474,10.7806,10.5352,10.5352,9298.788784056,0
+DGICA.US,D,20050920,000000,10.6281,10.8021,10.3514,10.6105,230010.77248482,0
+DGICA.US,D,20050921,000000,10.3329,10.3817,10.2429,10.3025,17405.949701714,0
+DGICA.US,D,20050922,000000,10.2145,10.4707,10.1891,10.3817,30111.873612785,0
+DGICA.US,D,20050923,000000,10.4912,10.6642,10.4912,10.6642,7932.2524497145,0
+DGICA.US,D,20050926,000000,10.7864,10.8373,10.5469,10.6711,20305.747986039,0
+DGICA.US,D,20050927,000000,10.761,10.761,10.2635,10.2635,15202.71671955,0
+DGICA.US,D,20050928,000000,10.3769,10.3817,10.1666,10.2819,10256.182503325,0
+DGICA.US,D,20050929,000000,10.2028,10.5665,10.2028,10.3769,11904.004385529,0
+DGICA.US,D,20050930,000000,10.4296,10.4413,10.3329,10.3945,25481.402066703,0
+DGICA.US,D,20051003,000000,10.4648,10.5821,10.3407,10.5665,63525.528129203,0
+DGICA.US,D,20051004,000000,10.587,10.6642,10.3885,10.3885,29433.719728302,0
+DGICA.US,D,20051005,000000,10.3025,10.4071,10.107,10.1451,74541.693040025,0
+DGICA.US,D,20051006,000000,10.1598,10.2751,9.69735,9.73743,52942.03153382,0
+DGICA.US,D,20051007,000000,9.85769,9.92519,9.70615,9.7961,37621.686312437,0
+DGICA.US,D,20051010,000000,9.92519,10.0503,9.73059,9.98085,23530.814649346,0
+DGICA.US,D,20051011,000000,10.0503,10.1451,9.71299,9.933,23668.900281933,0
+DGICA.US,D,20051012,000000,9.84595,10.1451,9.71299,10.1031,23934.84298173,0
+DGICA.US,D,20051013,000000,10.0151,10.2819,10.0151,10.2703,44656.893578606,0
+DGICA.US,D,20051014,000000,10.3251,10.587,10.1921,10.587,23632.077446577,0
+DGICA.US,D,20051017,000000,10.6378,10.6642,10.4296,10.6134,17860.098004444,0
+DGICA.US,D,20051018,000000,10.6926,10.6926,10.2635,10.4707,28310.623249929,0
+DGICA.US,D,20051019,000000,10.3769,10.6642,10.3583,10.6378,23743.568809184,0
+DGICA.US,D,20051020,000000,10.4843,10.587,10.3329,10.587,18103.537860412,0
+DGICA.US,D,20051021,000000,10.6134,10.7122,10.587,10.6642,245062.10643679,0
+DGICA.US,D,20051024,000000,10.6642,10.7864,10.4003,10.7748,77053.828696569,0
+DGICA.US,D,20051025,000000,10.6711,10.8168,10.5733,10.6017,54032.396602988,0
+DGICA.US,D,20051026,000000,10.6574,10.7952,10.1393,10.2987,352387.37436602,0
+DGICA.US,D,20051027,000000,10.3025,10.4579,10.3025,10.3465,39025.045482135,0
+DGICA.US,D,20051028,000000,10.3945,10.6437,10.2987,10.6193,60750.518342475,0
+DGICA.US,D,20051031,000000,10.6496,10.7248,10.499,10.6193,143601.89789462,0
+DGICA.US,D,20051101,000000,10.5411,10.7122,10.5254,10.5948,81586.106015033,0
+DGICA.US,D,20051102,000000,10.6642,10.678,10.499,10.5665,48252.234308554,0
+DGICA.US,D,20051103,000000,10.6193,10.6642,10.2351,10.5948,106677.79974088,0
+DGICA.US,D,20051104,000000,10.6926,10.7806,10.5411,10.7806,108711.23853778,0
+DGICA.US,D,20051107,000000,10.7864,10.7864,10.5733,10.7748,105846.21737575,0
+DGICA.US,D,20051108,000000,10.678,10.7034,10.499,10.5117,18726.45749186,0
+DGICA.US,D,20051109,000000,10.5313,10.6437,10.4003,10.5948,109039.57548638,0
+DGICA.US,D,20051110,000000,10.6642,10.8744,10.5117,10.8168,123702.22395404,0
+DGICA.US,D,20051111,000000,10.8021,11.0104,10.7396,11.0104,42670.506182429,0
+DGICA.US,D,20051114,000000,10.9752,11.023,10.94,11.0104,84743.664146853,0
+DGICA.US,D,20051115,000000,11.023,11.0651,10.8744,11.0592,58652.639583691,0
+DGICA.US,D,20051116,000000,11.112,11.2567,11.023,11.2567,61663.929230624,0
+DGICA.US,D,20051117,000000,11.2567,11.2567,11.1941,11.2567,23102.237760058,0
+DGICA.US,D,20051118,000000,11.4317,11.4317,11.1687,11.245,68046.554025752,0
+DGICA.US,D,20051121,000000,11.2391,11.2391,11.112,11.1805,31046.764488225,0
+DGICA.US,D,20051122,000000,11.2323,11.2323,11.0358,11.0866,28836.371510296,0
+DGICA.US,D,20051123,000000,11.0465,11.2391,11.0172,11.2274,30124.147891237,0
+DGICA.US,D,20051125,000000,11.2567,11.2958,11.2391,11.2509,35198.539174671,0
+DGICA.US,D,20051128,000000,11.1687,11.2899,11.1687,11.1805,61185.23237099,0
+DGICA.US,D,20051129,000000,11.2567,11.5021,11.2567,11.4317,45502.795935267,0
+DGICA.US,D,20051130,000000,11.507,11.6527,11.3095,11.6106,87835.759460263,0
+DGICA.US,D,20051201,000000,11.7201,11.9498,11.1492,11.7631,73825.693463648,0
+DGICA.US,D,20051202,000000,11.859,11.8873,11.723,11.7836,40107.227699001,0
+DGICA.US,D,20051205,000000,11.8785,11.8785,11.155,11.4005,123075.21289644,0
+DGICA.US,D,20051206,000000,11.4943,11.7974,11.4483,11.7896,39355.428143806,0
+DGICA.US,D,20051207,000000,11.8736,11.8736,11.5969,11.7768,74156.076125319,0
+DGICA.US,D,20051208,000000,11.7133,11.7133,11.4551,11.6047,43673.928445895,0
+DGICA.US,D,20051209,000000,11.3408,11.7896,11.3329,11.6732,15331.596643298,0
+DGICA.US,D,20051212,000000,11.6595,11.7485,11.5139,11.5393,36624.401188198,0
+DGICA.US,D,20051213,000000,11.5461,11.5461,11.2274,11.2958,69899.97007203,0
+DGICA.US,D,20051214,000000,11.3477,11.5217,11.2958,11.3477,25160.225113872,0
+DGICA.US,D,20051215,000000,11.2323,11.2899,11.0651,11.2391,65221.424268678,0
+DGICA.US,D,20051216,000000,11.2704,11.3731,11.0993,11.2567,125852.26839625,0
+DGICA.US,D,20051219,000000,11.2137,11.3329,11.112,11.2323,37203.337988525,0
+DGICA.US,D,20051220,000000,11.2567,11.2567,11.023,11.0289,122358.19046353,0
+DGICA.US,D,20051221,000000,11.112,11.112,10.8696,10.9878,16515.041657394,0
+DGICA.US,D,20051222,000000,11.0651,11.0651,10.8696,11.0172,25641.99054312,0
+DGICA.US,D,20051223,000000,10.9058,11.023,10.9058,11.023,46091.961300971,0
+DGICA.US,D,20051227,000000,11.1257,11.1257,10.891,10.9331,17475.503946276,0
+DGICA.US,D,20051228,000000,11.0358,11.1257,10.9752,10.9752,22248.152551095,0
+DGICA.US,D,20051229,000000,11.023,11.023,10.9478,10.9478,81833.637297151,0
+DGICA.US,D,20051230,000000,10.891,11.2274,10.8696,11.1365,55634.189940995,0
+DGICA.US,D,20060103,000000,11.2391,11.2391,10.7122,10.9966,53557.791169503,0
+DGICA.US,D,20060104,000000,10.851,11.3329,10.851,11.2635,39132.445418592,0
+DGICA.US,D,20060105,000000,11.155,11.4747,11.155,11.4121,22327.935361034,0
+DGICA.US,D,20060106,000000,11.4815,11.5647,11.1736,11.4747,34056.008422082,0
+DGICA.US,D,20060109,000000,11.3593,11.7367,11.1687,11.5921,61741.666327487,0
+DGICA.US,D,20060110,000000,11.4239,11.5139,11.4239,11.5021,21866.62706254,0
+DGICA.US,D,20060111,000000,11.4815,11.5021,11.1736,11.2391,50695.838577073,0
+DGICA.US,D,20060112,000000,11.3027,11.3027,11.1189,11.1736,36116.041488971,0
+DGICA.US,D,20060113,000000,11.1805,11.2704,11.0289,11.0651,50737.775695118,0
+DGICA.US,D,20060117,000000,10.9634,11.1687,10.8988,10.9331,90147.415235421,0
+DGICA.US,D,20060118,000000,10.9331,11.0358,10.6926,10.8696,99796.020955363,0
+DGICA.US,D,20060119,000000,10.9204,11.0534,10.8568,11.0534,38992.314072929,0
+DGICA.US,D,20060120,000000,11.1257,11.1296,10.8852,10.9576,40663.6616555,0
+DGICA.US,D,20060123,000000,11.0172,11.2391,11.0172,11.1687,26343.670127969,0
+DGICA.US,D,20060124,000000,11.2635,11.3241,11.1805,11.2899,41065.644274809,0
+DGICA.US,D,20060125,000000,11.2704,11.2763,11.2078,11.2763,8343.4407778622,0
+DGICA.US,D,20060126,000000,11.2958,11.2958,11.1492,11.2078,56758.309275907,0
+DGICA.US,D,20060127,000000,11.1423,11.1805,10.9878,11.0534,29484.862555186,0
+DGICA.US,D,20060130,000000,10.8646,10.983,10.7864,10.8852,57226.777570165,0
+DGICA.US,D,20060131,000000,10.8294,11.2567,10.6378,11.1423,227407.60259642,0
+DGICA.US,D,20060201,000000,11.1296,11.2078,10.9576,11.1687,95941.897521383,0
+DGICA.US,D,20060202,000000,11.112,11.112,10.9966,11.0993,46206.521233192,0
+DGICA.US,D,20060203,000000,11.0104,11.3241,11.0104,11.2567,33618.225823954,0
+DGICA.US,D,20060206,000000,11.2567,11.3329,11.2,11.3329,18984.217339355,0
+DGICA.US,D,20060207,000000,11.2391,11.3291,11.2078,11.2205,41496.266877172,0
+DGICA.US,D,20060208,000000,11.2078,11.2567,11.0172,11.245,14773.116973724,0
+DGICA.US,D,20060209,000000,11.1941,11.2958,11.1941,11.245,31660.478410834,0
+DGICA.US,D,20060210,000000,11.155,11.1873,11.0651,11.1873,14485.694286635,0
+DGICA.US,D,20060213,000000,11.0925,11.3027,11.0925,11.3027,24121.002871588,0
+DGICA.US,D,20060214,000000,11.2323,11.6595,11.2274,11.6478,43446.854294529,0
+DGICA.US,D,20060215,000000,11.5705,11.8374,11.4747,11.8374,120781.96853896,0
+DGICA.US,D,20060216,000000,11.8521,12.0242,11.7631,12.0036,27490.292306709,0
+DGICA.US,D,20060217,000000,12.0994,12.2168,11.859,12.2168,57953.005711918,0
+DGICA.US,D,20060221,000000,12.1962,12.1962,11.7416,11.7631,7678.5840283697,0
+DGICA.US,D,20060222,000000,11.859,12.1816,11.5393,12.1816,23681.174560385,0
+DGICA.US,D,20060223,000000,12.0858,12.3145,11.9938,12.0594,9490.0629566023,0
+DGICA.US,D,20060224,000000,11.9616,12.2246,11.7416,12.0994,29272.108395349,0
+DGICA.US,D,20060227,000000,12.0398,12.1767,11.8452,12.0164,23863.243024093,0
+DGICA.US,D,20060228,000000,11.9196,12.0456,11.7074,11.7201,23015.294954355,0
+DGICA.US,D,20060301,000000,11.7074,11.9098,11.7074,11.7974,37776.137649626,0
+DGICA.US,D,20060302,000000,11.8316,11.8521,11.3173,11.3329,26715.989907685,0
+DGICA.US,D,20060303,000000,11.3027,11.5969,11.1189,11.3095,59002.456519579,0
+DGICA.US,D,20060306,000000,11.2,11.2,10.8442,10.9526,110497.14605258,0
+DGICA.US,D,20060307,000000,10.8988,10.9526,10.761,10.761,56873.892064665,0
+DGICA.US,D,20060308,000000,10.6848,10.7864,10.587,10.6281,143991.60623547,0
+DGICA.US,D,20060309,000000,10.6574,10.7679,10.6017,10.7336,76363.400533634,0
+DGICA.US,D,20060310,000000,10.7336,11.1052,10.7336,10.7542,66873.337577032,0
+DGICA.US,D,20060313,000000,10.7248,11.0289,10.7248,10.8373,93359.184763739,0
+DGICA.US,D,20060314,000000,10.9146,11.3809,10.7679,11.3329,244709.22093129,0
+DGICA.US,D,20060315,000000,11.4317,11.6654,10.983,11.2841,197967.74572889,0
+DGICA.US,D,20060316,000000,11.3408,11.4317,11.1492,11.3477,47091.292138286,0
+DGICA.US,D,20060317,000000,11.4073,11.5764,11.2274,11.5217,223662.92481197,0
+DGICA.US,D,20060320,000000,11.6732,11.6859,11.3329,11.551,182029.59515875,0
+DGICA.US,D,20060321,000000,11.4551,11.5461,11.2704,11.2958,75351.795417869,0
+DGICA.US,D,20060322,000000,11.3241,11.4435,11.1257,11.3477,109843.540725,0
+DGICA.US,D,20060323,000000,11.3329,11.5705,11.3329,11.5021,33715.397195034,0
+DGICA.US,D,20060324,000000,11.4551,11.5921,11.4121,11.5921,60863.03256162,0
+DGICA.US,D,20060327,000000,11.5139,11.6351,11.4005,11.5921,49032.673846803,0
+DGICA.US,D,20060328,000000,11.5021,11.7631,11.3926,11.7416,77235.897160276,0
+DGICA.US,D,20060329,000000,11.7015,11.7631,11.3027,11.7416,75210.641215668,0
+DGICA.US,D,20060330,000000,11.7416,12.0994,11.7074,12.0994,82961.848058214,0
+DGICA.US,D,20060331,000000,12.1424,12.5511,11.859,12.5013,112943.81889071,0
+DGICA.US,D,20060403,000000,12.5315,12.8845,12.1962,12.8483,75241.326911799,0
+DGICA.US,D,20060404,000000,12.818,12.818,12.1816,12.5639,119060.50098604,0
+DGICA.US,D,20060405,000000,12.7858,12.7858,12.4133,12.6743,78618.79919922,0
+DGICA.US,D,20060406,000000,12.7584,13.2697,12.7173,12.9725,97249.108176538,0
+DGICA.US,D,20060407,000000,13.0966,13.2628,12.906,12.9236,56338.938095458,0
+DGICA.US,D,20060410,000000,12.9382,13.0604,12.73,12.8679,97073.176852058,0
+DGICA.US,D,20060411,000000,12.8356,12.8483,12.337,12.6821,70889.072343967,0
+DGICA.US,D,20060412,000000,12.4055,12.8082,12.4055,12.8082,20370.187947913,0
+DGICA.US,D,20060413,000000,12.6195,13.085,12.5443,13.035,20454.062184002,0
+DGICA.US,D,20060417,000000,12.8757,13.085,12.5843,13.0136,38597.491449384,0
+DGICA.US,D,20060418,000000,12.9236,13.346,12.8278,13.3215,58233.268403242,0
+DGICA.US,D,20060419,000000,13.346,13.6871,13.3284,13.6597,65703.189697925,0
+DGICA.US,D,20060420,000000,13.7761,13.7761,13.5093,13.6481,23341.586189876,0
+DGICA.US,D,20060421,000000,13.7761,13.7761,13.2316,13.476,62336.968832418,0
+DGICA.US,D,20060424,000000,13.2452,13.2521,12.3898,12.4338,120405.55733309,0
+DGICA.US,D,20060425,000000,12.4133,12.5511,11.6399,11.7485,91738.980008052,0
+DGICA.US,D,20060426,000000,11.8316,12.0526,11.5461,11.6399,59105.765029884,0
+DGICA.US,D,20060427,000000,11.5842,11.7074,11.4395,11.4679,59618.216155262,0
+DGICA.US,D,20060428,000000,11.4073,11.8873,11.2274,11.8521,142508.46425584,0
+DGICA.US,D,20060501,000000,11.8521,12.0926,11.3809,11.4747,77937.576745125,0
+DGICA.US,D,20060502,000000,11.4435,11.9274,11.4435,11.8873,44581.202194817,0
+DGICA.US,D,20060503,000000,11.9196,12.2402,11.769,12.2353,108980.2498072,0
+DGICA.US,D,20060504,000000,12.16,12.16,11.6047,11.8091,66399.755000086,0
+DGICA.US,D,20060505,000000,11.8374,12.3653,11.8374,12.2617,47231.423483948,0
+DGICA.US,D,20060508,000000,12.1708,12.7095,12.1708,12.4055,147506.14129894,0
+DGICA.US,D,20060509,000000,12.4191,12.906,12.4191,12.6352,63132.751218733,0
+DGICA.US,D,20060510,000000,12.4611,13.085,12.4611,12.9666,141058.05368541,0
+DGICA.US,D,20060511,000000,12.8845,13.079,12.1229,12.1424,55914.45263232,0
+DGICA.US,D,20060512,000000,12.1151,12.5247,12.1053,12.1424,73157.768144543,0
+DGICA.US,D,20060515,000000,12.0642,12.4885,12.0456,12.2109,73670.219269921,0
+DGICA.US,D,20060516,000000,12.1767,12.2666,11.9568,12.0701,22335.095356797,0
+DGICA.US,D,20060517,000000,11.9274,12.1816,11.813,12.0594,49913.353325747,0
+DGICA.US,D,20060518,000000,12.0926,12.1424,11.6185,11.7201,13048.580851193,0
+DGICA.US,D,20060519,000000,11.5842,12.1424,11.5139,11.9137,87716.085245353,0
+DGICA.US,D,20060522,000000,11.8374,12.1424,11.3095,12.0701,44403.22515726,0
+DGICA.US,D,20060523,000000,12.0164,12.1512,11.859,11.9694,29470.542563658,0
+DGICA.US,D,20060524,000000,11.8785,12.1816,11.7289,11.9342,41434.895484911,0
+DGICA.US,D,20060525,000000,11.9802,12.0456,11.6595,11.7631,28077.411959338,0
+DGICA.US,D,20060526,000000,11.8785,11.8873,11.6351,11.7631,34764.848002695,0
+DGICA.US,D,20060530,000000,11.8452,11.897,11.1805,11.2509,58303.845504342,0
+DGICA.US,D,20060531,000000,11.3173,11.4943,11.2274,11.2899,63612.470934906,0
+DGICA.US,D,20060601,000000,11.3926,11.8091,11.3926,11.7485,57235.983279003,0
+DGICA.US,D,20060602,000000,11.8091,12.1053,11.7074,12.0095,41041.095717904,0
+DGICA.US,D,20060605,000000,11.904,11.9098,11.4679,11.551,78291.485107162,0
+DGICA.US,D,20060606,000000,11.4747,11.5647,11.2899,11.3838,22965.174984009,0
+DGICA.US,D,20060607,000000,11.4943,11.6292,11.3477,11.4551,18456.423365912,0
+DGICA.US,D,20060608,000000,11.3408,11.6732,11.3408,11.6185,33903.602797967,0
+DGICA.US,D,20060609,000000,11.5705,12.0242,11.5021,11.8091,38475.7715214,0
+DGICA.US,D,20060612,000000,11.7133,12.164,11.551,11.8922,42844.391793835,0
+DGICA.US,D,20060613,000000,11.7836,12.1424,11.7416,12.077,41463.535467966,0
+DGICA.US,D,20060614,000000,11.8316,11.9274,11.7836,11.7974,37509.172093292,0
+DGICA.US,D,20060615,000000,11.8658,12.2168,11.723,12.2168,37152.195161641,0
+DGICA.US,D,20060616,000000,12.1816,12.2353,11.988,12.0642,234955.26098796,0
+DGICA.US,D,20060619,000000,12.1298,12.1298,11.8316,11.943,41673.22105819,0
+DGICA.US,D,20060620,000000,11.8658,11.8658,11.6595,11.6859,28380.177494491,0
+DGICA.US,D,20060621,000000,11.6527,11.7201,11.5139,11.6732,30287.804937266,0
+DGICA.US,D,20060622,000000,11.6106,11.7836,11.4551,11.7768,60049.861614164,0
+DGICA.US,D,20060623,000000,11.7416,11.9802,11.5021,11.9196,57547.954522996,0
+DGICA.US,D,20060626,000000,12.0526,12.1767,11.8521,12.1424,41013.478591386,0
+DGICA.US,D,20060627,000000,12.1962,12.2305,12.077,12.0818,30346.107759914,0
+DGICA.US,D,20060628,000000,12.1904,12.3145,12.0095,12.3145,41048.255713667,0
+DGICA.US,D,20060629,000000,12.3771,12.818,12.2168,12.8122,83443.613487461,0
+DGICA.US,D,20060630,000000,12.818,12.818,12.2305,12.4015,275598.46551271,0
+DGICA.US,D,20060703,000000,12.205,12.3175,11.9802,12.0526,15014.511116616,0
+DGICA.US,D,20060705,000000,11.813,12.0456,11.7836,11.8736,29872.525182967,0
+DGICA.US,D,20060706,000000,11.8248,11.9498,11.6732,11.8736,30816.621767247,0
+DGICA.US,D,20060707,000000,11.7836,12.5375,11.7201,12.1708,73581.230751142,0
+DGICA.US,D,20060710,000000,12.1229,12.1904,11.8316,11.8374,34366.956809537,0
+DGICA.US,D,20060711,000000,11.7485,12.0164,11.681,12.0095,29078.788509727,0
+DGICA.US,D,20060712,000000,11.9616,12.0994,11.5139,11.5217,36988.538115612,0
+DGICA.US,D,20060713,000000,11.4747,11.5569,11.3838,11.4181,41893.135213792,0
+DGICA.US,D,20060714,000000,11.3525,11.4815,11.2763,11.3593,76559.788988869,0
+DGICA.US,D,20060717,000000,11.2509,11.507,11.2509,11.4551,35753.950274632,0
+DGICA.US,D,20060718,000000,11.5021,11.5021,11.2841,11.3838,55542.132852604,0
+DGICA.US,D,20060719,000000,11.4395,11.9752,11.2391,11.9342,59899.501703124,0
+DGICA.US,D,20060720,000000,11.9752,11.9752,11.7015,11.8374,17347.646879066,0
+DGICA.US,D,20060721,000000,11.7416,11.7416,11.1365,11.4747,26293.550157622,0
+DGICA.US,D,20060724,000000,11.6263,11.9938,11.4317,11.943,68164.182527585,0
+DGICA.US,D,20060725,000000,11.904,12.4611,11.904,12.1767,81275.157627578,0
+DGICA.US,D,20060726,000000,12.1298,12.4611,11.8785,12.2353,30775.70750574,0
+DGICA.US,D,20060727,000000,12.3517,12.4015,12.1298,12.2539,19683.851211129,0
+DGICA.US,D,20060728,000000,12.3839,12.4611,12.2725,12.4191,15951.447705132,0
+DGICA.US,D,20060731,000000,12.4543,12.4543,12.3067,12.4055,38043.103205962,0
+DGICA.US,D,20060801,000000,12.3145,12.3517,11.943,12.0456,50280.558822774,0
+DGICA.US,D,20060802,000000,12.16,12.4611,11.9616,12.2168,45611.218728261,0
+DGICA.US,D,20060803,000000,12.077,12.4611,11.9498,12.4475,12002.198613147,0
+DGICA.US,D,20060804,000000,12.4611,12.8356,11.8188,12.032,87090.097044293,0
+DGICA.US,D,20060807,000000,11.9137,12.0642,11.8248,11.9098,23532.860362421,0
+DGICA.US,D,20060808,000000,11.8521,12.1053,11.551,11.5969,35878.738772229,0
+DGICA.US,D,20060809,000000,11.769,11.9498,11.4815,11.5217,40349.644698432,0
+DGICA.US,D,20060810,000000,11.4679,11.7836,11.463,11.6399,16249.098957597,0
+DGICA.US,D,20060811,000000,11.5461,11.5969,11.4005,11.4551,25699.27050923,0
+DGICA.US,D,20060814,000000,11.551,11.8091,11.3838,11.4894,18233.440640697,0
+DGICA.US,D,20060815,000000,11.6047,11.9498,11.6047,11.7543,22281.906816838,0
+DGICA.US,D,20060816,000000,11.8736,11.9568,11.8452,11.9342,11695.341651842,0
+DGICA.US,D,20060817,000000,11.8521,11.904,11.5393,11.7896,25934.527512896,0
+DGICA.US,D,20060818,000000,11.8785,11.9137,11.7836,11.8658,15902.350591323,0
+DGICA.US,D,20060821,000000,11.7631,11.904,11.5647,11.5647,7934.2981627899,0
+DGICA.US,D,20060822,000000,11.551,11.7974,11.551,11.6351,15221.128137228,0
+DGICA.US,D,20060823,000000,11.6654,11.723,11.3408,11.3408,12657.8496538,0
+DGICA.US,D,20060824,000000,11.3291,11.4073,11.3291,11.3408,15970.881979348,0
+DGICA.US,D,20060825,000000,11.3173,11.3926,11.023,11.023,61572.89499877,0
+DGICA.US,D,20060828,000000,10.9878,11.0416,10.7396,10.9692,44786.796358891,0
+DGICA.US,D,20060829,000000,11.0104,11.6595,10.9878,11.6399,82654.991096909,0
+DGICA.US,D,20060830,000000,11.6292,11.9342,11.5285,11.7631,33105.774698576,0
+DGICA.US,D,20060831,000000,11.8736,12.077,11.8452,11.8785,51838.369329662,0
+DGICA.US,D,20060901,000000,11.9938,11.9938,11.4815,11.5217,29959.46798867,0
+DGICA.US,D,20060905,000000,11.5705,12.0858,11.5705,11.9968,58174.965580595,0
+DGICA.US,D,20060906,000000,11.9568,12.032,11.6399,11.8091,31113.250163175,0
+DGICA.US,D,20060907,000000,11.7074,12.4543,11.5842,12.4543,305415.75644264,0
+DGICA.US,D,20060908,000000,12.2539,12.8845,12.2402,12.7779,92059.134104346,0
+DGICA.US,D,20060911,000000,12.73,13.0604,12.6411,12.9382,86289.200375289,0
+DGICA.US,D,20060912,000000,13.0058,13.2912,12.86,13.2912,79229.444552216,0
+DGICA.US,D,20060913,000000,13.1944,13.5981,13.1944,13.3861,238473.88747759,0
+DGICA.US,D,20060914,000000,13.2844,13.2844,12.6821,12.7779,123920.09239656,0
+DGICA.US,D,20060915,000000,12.8542,12.8845,12.6411,12.8845,131202.83094485,0
+DGICA.US,D,20060918,000000,12.8904,12.8904,12.2617,12.2725,44007.379677178,0
+DGICA.US,D,20060919,000000,12.3898,12.3898,12.0858,12.337,19701.239772269,0
+DGICA.US,D,20060920,000000,12.3967,12.688,12.3967,12.6685,24839.04816104,0
+DGICA.US,D,20060921,000000,12.8082,12.8415,12.2617,12.4749,35207.74488351,0
+DGICA.US,D,20060922,000000,12.3771,12.4015,11.7074,12.032,81549.283179676,0
+DGICA.US,D,20060925,000000,12.0164,12.6743,11.9274,12.6743,82263.237042977,0
+DGICA.US,D,20060926,000000,12.7242,12.818,12.4749,12.7447,28843.531506061,0
+DGICA.US,D,20060927,000000,12.6743,12.818,12.5727,12.6821,15967.813409735,0
+DGICA.US,D,20060928,000000,12.7584,12.8278,12.6195,12.818,28132.646212373,0
+DGICA.US,D,20060929,000000,12.8415,12.9784,12.6557,12.9168,125190.48021636,0
+DGICA.US,D,20061002,000000,12.5315,12.6195,12.2725,12.2999,19319.714283715,0
+DGICA.US,D,20061003,000000,12.2168,12.2168,12.0398,12.0594,29313.022656856,0
+DGICA.US,D,20061004,000000,11.9752,12.5991,11.9498,12.5991,16501.744522405,0
+DGICA.US,D,20061005,000000,12.5589,12.8483,12.4015,12.8082,27173.206780028,0
+DGICA.US,D,20061006,000000,12.7095,12.9021,12.6352,12.8219,18285.606324119,0
+DGICA.US,D,20061009,000000,12.7447,12.8415,12.6821,12.8082,12480.895472781,0
+DGICA.US,D,20061010,000000,12.7701,12.8415,12.5511,12.8356,17043.858487375,0
+DGICA.US,D,20061011,000000,12.8356,12.8415,12.3653,12.4015,33926.105641797,0
+DGICA.US,D,20061012,000000,12.4055,12.86,12.4055,12.86,44568.927916365,0
+DGICA.US,D,20061013,000000,12.8415,12.8542,12.7242,12.8542,32020.523912097,0
+DGICA.US,D,20061016,000000,12.8542,12.9725,12.8004,12.8483,77237.942873351,0
+DGICA.US,D,20061017,000000,12.7779,12.8122,12.4954,12.6949,12618.981105367,0
+DGICA.US,D,20061018,000000,12.73,12.994,12.5247,12.5843,20865.250512151,0
+DGICA.US,D,20061019,000000,12.5247,13.0058,12.5091,12.9901,37779.20621924,0
+DGICA.US,D,20061020,000000,13.085,13.085,12.5375,12.8943,71619.391911871,0
+DGICA.US,D,20061023,000000,12.7779,12.8415,12.4797,12.7017,43689.27129396,0
+DGICA.US,D,20061024,000000,12.5785,12.5785,11.9802,12.0642,25550.956311266,0
+DGICA.US,D,20061025,000000,12.1053,12.8845,12.032,12.8845,36685.772580459,0
+DGICA.US,D,20061026,000000,12.9451,13.085,12.6821,13.0136,48937.5481888,0
+DGICA.US,D,20061027,000000,12.9236,13.0136,12.8679,12.8943,16997.82994318,0
+DGICA.US,D,20061030,000000,12.8483,12.9901,12.8483,12.9901,31496.821364805,0
+DGICA.US,D,20061031,000000,12.9842,12.9998,12.8679,12.9784,42285.912124261,0
+DGICA.US,D,20061101,000000,12.9998,12.9998,12.4954,12.5589,39207.113945842,0
+DGICA.US,D,20061102,000000,12.4885,12.951,12.4827,12.9168,44578.133625204,0
+DGICA.US,D,20061103,000000,12.9725,12.9725,12.6069,12.7398,31368.964297595,0
+DGICA.US,D,20061106,000000,12.8278,12.951,12.6459,12.7779,43236.145847767,0
+DGICA.US,D,20061107,000000,12.73,12.8845,12.5589,12.5912,31672.752689286,0
+DGICA.US,D,20061108,000000,12.5247,12.9725,12.4954,12.8278,38759.102782338,0
+DGICA.US,D,20061109,000000,12.6195,12.7858,12.2999,12.3302,54309.590724699,0
+DGICA.US,D,20061110,000000,12.3067,12.6137,12.3067,12.5511,22581.603782378,0
+DGICA.US,D,20061113,000000,12.5169,12.7242,12.2725,12.4191,64701.813147536,0
+DGICA.US,D,20061114,000000,12.4797,12.5991,12.4133,12.4885,52025.552076058,0
+DGICA.US,D,20061115,000000,12.5589,12.7926,12.4885,12.7242,54537.687732602,0
+DGICA.US,D,20061116,000000,12.6195,12.688,12.4543,12.5013,106260.4742735,0
+DGICA.US,D,20061117,000000,12.5169,12.5727,12.0095,12.4475,89647.238388495,0
+DGICA.US,D,20061120,000000,12.3575,12.8082,12.3233,12.4827,242348.46804232,0
+DGICA.US,D,20061121,000000,12.4611,12.7584,12.4475,12.5727,108343.01018422,0
+DGICA.US,D,20061122,000000,12.6411,12.7173,12.4015,12.5639,59611.056159499,0
+DGICA.US,D,20061124,000000,12.4611,12.7584,12.4611,12.5687,34693.248045057,0
+DGICA.US,D,20061127,000000,12.4885,12.6616,12.1767,12.2109,96009.406052869,0
+DGICA.US,D,20061128,000000,12.2353,12.5589,12.2168,12.4611,57908.00002426,0
+DGICA.US,D,20061129,000000,12.5589,12.5589,12.2246,12.3967,51952.929261882,0
+DGICA.US,D,20061130,000000,12.3233,12.6195,12.2305,12.2617,104057.24129134,0
+DGICA.US,D,20061201,000000,12.2109,12.4543,12.0164,12.2803,84180.070194591,0
+DGICA.US,D,20061204,000000,12.3653,12.8278,12.2881,12.6274,52510.386074918,0
+DGICA.US,D,20061205,000000,12.73,12.7398,12.5511,12.6411,37308.692211907,0
+DGICA.US,D,20061206,000000,12.5375,12.8082,12.4885,12.6616,47269.269175843,0
+DGICA.US,D,20061207,000000,12.6274,12.73,12.2803,12.337,53516.876907996,0
+DGICA.US,D,20061208,000000,12.3067,12.4611,12.1346,12.3145,40862.09582381,0
+DGICA.US,D,20061211,000000,12.3175,12.7447,12.3175,12.5091,47299.954871973,0
+DGICA.US,D,20061212,000000,12.5687,12.5687,12.2725,12.3967,26751.789886503,0
+DGICA.US,D,20061213,000000,12.4885,12.4885,12.2353,12.3967,54286.065024333,0
+DGICA.US,D,20061214,000000,12.4133,12.7447,12.4133,12.7095,25055.893747028,0
+DGICA.US,D,20061215,000000,12.7017,12.7643,12.4749,12.7017,111685.70534937,0
+DGICA.US,D,20061218,000000,12.7779,12.7779,12.5639,12.6411,47837.977410793,0
+DGICA.US,D,20061219,000000,12.5169,12.7779,12.5169,12.7643,39958.913501037,0
+DGICA.US,D,20061220,000000,12.7926,12.9382,12.7242,12.8278,41806.192408089,0
+DGICA.US,D,20061221,000000,12.7779,12.8483,12.6557,12.7398,17060.224191978,0
+DGICA.US,D,20061222,000000,12.7701,12.8356,12.6821,12.7515,27783.852133024,0
+DGICA.US,D,20061226,000000,12.7701,12.7779,12.7095,12.7779,24636.522566579,0
+DGICA.US,D,20061227,000000,12.73,12.8356,12.73,12.8219,24300.002765682,0
+DGICA.US,D,20061228,000000,12.7447,12.8219,12.6352,12.6459,13464.88346203,0
+DGICA.US,D,20061229,000000,12.8415,12.8415,12.4681,12.5169,38899.234128,0
+DGICA.US,D,20070103,000000,12.5589,12.8542,12.5169,12.7701,47164.937808999,0
+DGICA.US,D,20070104,000000,12.7779,12.7779,12.5843,12.7779,26269.001600718,0
+DGICA.US,D,20070105,000000,12.6949,12.6949,12.1512,12.1512,43316.951514244,0
+DGICA.US,D,20070108,000000,12.1767,12.1767,11.8188,11.8736,47432.926221871,0
+DGICA.US,D,20070109,000000,11.8452,11.9098,11.7631,11.8658,59053.599346463,0
+DGICA.US,D,20070110,000000,11.7367,11.8658,11.3329,11.3653,66130.743730676,0
+DGICA.US,D,20070111,000000,11.4435,11.6185,11.4435,11.5343,59778.804631679,0
+DGICA.US,D,20070112,000000,11.4747,11.5647,11.4679,11.4679,79047.376088509,0
+DGICA.US,D,20070116,000000,11.4815,11.7367,11.4679,11.5842,103431.25309028,0
+DGICA.US,D,20070117,000000,11.5139,11.5969,11.4395,11.4747,42025.083707153,0
+DGICA.US,D,20070118,000000,11.4679,11.5569,11.2841,11.4679,43461.174286057,0
+DGICA.US,D,20070119,000000,11.4073,11.7485,11.3731,11.7289,39278.71390348,0
+DGICA.US,D,20070122,000000,11.5764,11.6595,11.4679,11.4679,36179.458594307,0
+DGICA.US,D,20070123,000000,11.4679,11.6106,11.4679,11.5393,102877.88770339,0
+DGICA.US,D,20070124,000000,11.5393,11.6185,11.4679,11.6185,10958.884944712,0
+DGICA.US,D,20070125,000000,11.6263,11.6732,11.4679,11.5021,29280.29124765,0
+DGICA.US,D,20070126,000000,11.5021,11.6527,11.3477,11.6351,22518.186677043,0
+DGICA.US,D,20070129,000000,11.5842,11.813,11.5842,11.7974,36182.52716392,0
+DGICA.US,D,20070130,000000,11.7974,11.9137,11.7367,11.9098,55066.504562583,0
+DGICA.US,D,20070131,000000,11.8873,12.1424,11.8873,12.1229,53355.265575043,0
+DGICA.US,D,20070201,000000,12.1346,12.2481,12.0456,12.2481,18208.892083793,0
+DGICA.US,D,20070202,000000,12.2999,12.3575,12.2246,12.2617,26406.064376767,0
+DGICA.US,D,20070205,000000,12.2246,12.2725,12.1298,12.1346,37522.469228282,0
+DGICA.US,D,20070206,000000,12.1904,12.205,12.0456,12.0642,37878.423303394,0
+DGICA.US,D,20070207,000000,12.0994,12.1424,11.7768,11.8521,49196.330892832,0
+DGICA.US,D,20070208,000000,11.859,11.859,11.6859,11.7485,19648.05123231,0
+DGICA.US,D,20070209,000000,11.7201,11.7896,11.5021,11.5647,24579.242600469,0
+DGICA.US,D,20070212,000000,11.5569,11.6654,11.4483,11.6654,31241.107230385,0
+DGICA.US,D,20070213,000000,11.7631,12.0398,11.7631,12.0398,43707.682711637,0
+DGICA.US,D,20070214,000000,12.032,12.4133,12.032,12.1708,55994.23544226,0
+DGICA.US,D,20070215,000000,12.1346,12.1346,11.9568,11.9752,47303.023441585,0
+DGICA.US,D,20070216,000000,11.9802,11.9802,11.4815,11.6292,74087.544737294,0
+DGICA.US,D,20070220,000000,11.6351,11.7015,11.5217,11.5764,53066.820031417,0
+DGICA.US,D,20070221,000000,11.5343,11.8873,11.5343,11.6732,35944.20159064,0
+DGICA.US,D,20070222,000000,11.6185,11.6478,11.5021,11.6106,96581.182857433,0
+DGICA.US,D,20070223,000000,11.5705,11.5969,11.5393,11.551,51927.35784844,0
+DGICA.US,D,20070226,000000,11.6263,11.6399,11.3027,11.4005,106772.92539889,0
+DGICA.US,D,20070227,000000,11.2763,11.2763,10.9878,11.023,178118.19175866,0
+DGICA.US,D,20070228,000000,11.0035,11.1736,10.9478,10.9634,92320.985377993,0
+DGICA.US,D,20070301,000000,10.851,11.112,10.6926,11.0925,66193.137979475,0
+DGICA.US,D,20070302,000000,11.0172,11.0289,10.6017,10.6711,79246.833113356,0
+DGICA.US,D,20070305,000000,10.8646,11.0172,10.6017,10.7336,61961.580483089,0
+DGICA.US,D,20070306,000000,10.8568,11.1736,10.7914,11.1736,35358.10479455,0
+DGICA.US,D,20070307,000000,10.9478,11.1941,10.94,11.0534,48983.576732995,0
+DGICA.US,D,20070308,000000,11.1257,11.2274,11.0035,11.0788,55694.538476719,0
+DGICA.US,D,20070309,000000,11.1736,11.2899,11.0534,11.0719,39830.03357729,0
+DGICA.US,D,20070312,000000,11.1052,11.2,11.0788,11.155,16404.573151325,0
+DGICA.US,D,20070313,000000,11.1189,11.1941,10.9634,11.0719,154023.78315704,0
+DGICA.US,D,20070314,000000,11.0289,11.1805,10.891,10.983,33617.202967417,0
+DGICA.US,D,20070315,000000,11.112,11.1873,10.8646,11.112,53118.985714838,0
+DGICA.US,D,20070316,000000,11.1052,11.112,10.7679,10.8294,140098.61425307,0
+DGICA.US,D,20070319,000000,10.8852,10.9576,10.8021,10.8696,41796.98669925,0
+DGICA.US,D,20070320,000000,10.8442,10.9752,10.8021,10.9752,29099.245640481,0
+DGICA.US,D,20070321,000000,10.94,11.2205,10.891,11.2205,32582.072151284,0
+DGICA.US,D,20070322,000000,11.3027,11.3329,11.0925,11.2899,46542.018177551,0
+DGICA.US,D,20070323,000000,11.3173,11.7896,11.1873,11.5021,51042.586943346,0
+DGICA.US,D,20070326,000000,11.4815,11.5842,11.2704,11.3653,32696.632083504,0
+DGICA.US,D,20070327,000000,11.2841,11.3653,10.7396,10.8568,121569.56807297,0
+DGICA.US,D,20070328,000000,10.8294,10.891,10.7864,10.8442,182757.86901358,0
+DGICA.US,D,20070329,000000,10.891,10.9331,10.6437,10.7952,41622.078231306,0
+DGICA.US,D,20070330,000000,10.7952,10.8988,10.7034,10.851,63224.808307124,0
+DGICA.US,D,20070402,000000,10.8646,11.0534,10.7396,10.8646,38307.000192683,0
+DGICA.US,D,20070403,000000,10.8852,11.3525,10.8744,11.3525,56293.9324078,0
+DGICA.US,D,20070404,000000,11.3291,11.3291,11.0788,11.1736,28768.86297881,0
+DGICA.US,D,20070405,000000,11.1941,11.2205,11.0289,11.0866,47780.697444683,0
+DGICA.US,D,20070409,000000,11.0866,11.0866,10.7748,10.8744,158991.79736056,0
+DGICA.US,D,20070410,000000,10.8646,11.2078,10.8646,11.023,32040.981042851,0
+DGICA.US,D,20070411,000000,11.1189,11.1189,10.8373,10.9752,24091.340031996,0
+DGICA.US,D,20070412,000000,10.9058,11.1423,10.891,10.983,38545.325765963,0
+DGICA.US,D,20070413,000000,10.891,11.0104,10.8794,10.9752,38335.640175738,0
+DGICA.US,D,20070416,000000,11.0592,11.0592,10.8568,10.8696,47158.800669773,0
+DGICA.US,D,20070417,000000,10.94,10.9526,10.7034,10.7542,39461.805223725,0
+DGICA.US,D,20070418,000000,10.7336,10.8744,10.6017,10.6134,61452.197927324,0
+DGICA.US,D,20070419,000000,10.6222,10.719,10.5049,10.6222,94168.264285044,0
+DGICA.US,D,20070420,000000,10.9752,10.9752,10.5469,10.891,54647.133382133,0
+DGICA.US,D,20070423,000000,10.8568,10.8568,10.5557,10.6378,38719.211377369,0
+DGICA.US,D,20070424,000000,10.6378,10.6985,9.83521,9.85085,167129.64397435,0
+DGICA.US,D,20070425,000000,9.94081,10.0972,9.77458,9.92519,138466.13521892,0
+DGICA.US,D,20070426,000000,9.95346,9.97601,9.82054,9.88018,61192.392366753,0
+DGICA.US,D,20070427,000000,9.8088,9.93003,9.70615,9.73743,126542.69655918,0
+DGICA.US,D,20070430,000000,9.74428,9.7961,9.66118,9.69051,53376.745562334,0
+DGICA.US,D,20070501,000000,9.73059,10.2087,9.66118,9.933,49469.433588394,0
+DGICA.US,D,20070502,000000,10.0082,10.1921,9.77458,9.89681,141431.39632166,0
+DGICA.US,D,20070503,000000,10.0082,10.1598,9.85769,10.018,40918.352933382,0
+DGICA.US,D,20070504,000000,10.018,10.0972,9.85085,9.94081,81319.140458697,0
+DGICA.US,D,20070507,000000,10.063,10.063,9.77458,9.8088,68159.068244897,0
+DGICA.US,D,20070508,000000,9.75015,10.0923,9.62891,10.0249,60098.958727972,0
+DGICA.US,D,20070509,000000,9.98679,10.2635,9.88018,10.1745,39806.507876923,0
+DGICA.US,D,20070510,000000,10.1451,10.1451,9.86355,10.063,100244.03211887,0
+DGICA.US,D,20070511,000000,10.1129,10.2987,10.0503,10.1745,43230.008708541,0
+DGICA.US,D,20070514,000000,10.0972,10.0972,9.90264,9.95346,41935.072331837,0
+DGICA.US,D,20070515,000000,9.933,10.0845,9.67388,9.75015,72151.277311465,0
+DGICA.US,D,20070516,000000,9.80294,10.3025,9.71299,9.97601,100851.60890225,0
+DGICA.US,D,20070517,000000,10.0151,10.0434,9.58296,9.72669,101439.75141142,0
+DGICA.US,D,20070518,000000,9.76676,9.90946,9.60154,9.68366,84487.950012433,0
+DGICA.US,D,20070521,000000,9.76676,9.8264,9.64945,9.66802,31217.581530018,0
+DGICA.US,D,20070522,000000,9.75015,9.98085,9.69051,9.86355,40998.135743321,0
+DGICA.US,D,20070523,000000,9.89186,9.96226,9.64945,9.6778,52547.208910275,0
+DGICA.US,D,20070524,000000,9.65629,9.7961,9.58296,9.66802,93175.070586956,0
+DGICA.US,D,20070525,000000,9.8264,9.8264,9.58296,9.60154,109727.95793624,0
+DGICA.US,D,20070529,000000,9.66118,9.85769,9.66118,9.73059,44073.865352128,0
+DGICA.US,D,20070530,000000,9.64945,9.72669,9.58296,9.64358,29727.279554617,0
+DGICA.US,D,20070531,000000,9.72669,9.7609,9.58296,9.75699,77989.742428546,0
+DGICA.US,D,20070601,000000,9.83521,10.369,9.7961,10.0434,110534.99174447,0
+DGICA.US,D,20070604,000000,10.018,10.0923,9.95346,10.0082,19928.313923635,0
+DGICA.US,D,20070605,000000,9.933,10.0923,9.66118,9.94081,43060.214523286,0
+DGICA.US,D,20070606,000000,9.85085,10.0972,9.85085,10.0923,26432.658646746,0
+DGICA.US,D,20070607,000000,9.99944,9.99944,9.61523,9.66802,84912.43547557,0
+DGICA.US,D,20070608,000000,9.62891,9.67388,9.55462,9.61523,29623.971044311,0
+DGICA.US,D,20070611,000000,9.58786,9.71299,9.51941,9.61523,48125.400097881,0
+DGICA.US,D,20070612,000000,9.53897,9.71886,9.52529,9.69051,44980.116244513,0
+DGICA.US,D,20070613,000000,9.7961,9.88018,9.69051,9.83521,39452.599514885,0
+DGICA.US,D,20070614,000000,9.82054,9.85085,9.64945,9.66118,29073.674227039,0
+DGICA.US,D,20070615,000000,9.90264,9.90264,9.56732,9.63673,170531.66481868,0
+DGICA.US,D,20070618,000000,9.62207,9.66802,9.57808,9.5947,46719.995215107,0
+DGICA.US,D,20070619,000000,9.56732,9.60741,9.56732,9.58786,50341.930215035,0
+DGICA.US,D,20070620,000000,9.58296,9.58296,9.45684,9.47542,48857.76537886,0
+DGICA.US,D,20070621,000000,9.41285,9.67388,9.41285,9.51257,45189.801834737,0
+DGICA.US,D,20070622,000000,9.47542,9.5947,9.32976,9.52529,205651.44403995,0
+DGICA.US,D,20070625,000000,9.51257,9.62207,9.34051,9.3933,47407.354808429,0
+DGICA.US,D,20070626,000000,9.46467,9.66802,9.46467,9.62891,51389.33530962,0
+DGICA.US,D,20070627,000000,9.51257,9.6778,9.51257,9.6778,39563.068020955,0
+DGICA.US,D,20070628,000000,9.69735,9.71299,9.5595,9.68366,53376.745562334,0
+DGICA.US,D,20070629,000000,9.73743,9.80294,9.22084,9.51941,39197.908237003,0
+DGICA.US,D,20070702,000000,9.5947,9.69051,9.494,9.53213,59899.501703124,0
+DGICA.US,D,20070703,000000,9.5595,9.62207,9.51257,9.57808,32263.963768065,0
+DGICA.US,D,20070705,000000,9.62207,9.69735,9.51257,9.68366,34866.110799925,0
+DGICA.US,D,20070706,000000,9.70615,9.933,9.70615,9.85769,36966.035271784,0
+DGICA.US,D,20070709,000000,9.84107,9.99361,9.72669,9.77458,26114.550263528,0
+DGICA.US,D,20070710,000000,9.66118,9.76676,9.06677,9.18027,75161.544101859,0
+DGICA.US,D,20070711,000000,9.19289,9.41285,9.18027,9.29749,57938.685720391,0
+DGICA.US,D,20070712,000000,9.37179,9.64358,9.37179,9.64358,31282.021491892,0
+DGICA.US,D,20070713,000000,9.5947,9.66802,9.34736,9.60154,21489.193000136,0
+DGICA.US,D,20070716,000000,9.58786,9.67388,9.24694,9.30335,31845.615444154,0
+DGICA.US,D,20070717,000000,9.71299,9.71299,9.23532,9.24118,37890.697581847,0
+DGICA.US,D,20070718,000000,9.23532,9.57808,9.11721,9.37179,56120.046796394,0
+DGICA.US,D,20070719,000000,9.51941,9.70615,9.32487,9.62207,78006.10813315,0
+DGICA.US,D,20070720,000000,9.71886,11.1492,9.71886,10.3103,230945.66336026,0
+DGICA.US,D,20070723,000000,10.3103,11.1492,10.3103,10.9634,114826.89777659,0
+DGICA.US,D,20070724,000000,10.7864,10.8744,10.1129,10.1129,115354.69175002,0
+DGICA.US,D,20070725,000000,10.2087,10.4579,9.87138,10.0503,80573.478042729,0
+DGICA.US,D,20070726,000000,9.88018,9.93003,9.41775,9.89186,132126.47039838,0
+DGICA.US,D,20070727,000000,9.60741,9.92519,9.31118,9.40015,102513.75077598,0
+DGICA.US,D,20070730,000000,9.43632,9.48324,9.11721,9.32976,52431.626121517,0
+DGICA.US,D,20070731,000000,9.44218,9.44218,9.2141,9.2141,61356.049412782,0
+DGICA.US,D,20070801,000000,9.23532,9.53897,9.12386,9.49009,79532.21008737,0
+DGICA.US,D,20070802,000000,9.52529,9.933,9.25662,9.78828,57418.051742711,0
+DGICA.US,D,20070803,000000,10.1921,10.1921,9.27491,9.34736,93893.115876408,0
+DGICA.US,D,20070806,000000,9.37179,9.7609,9.07243,9.58786,71372.88348629,0
+DGICA.US,D,20070807,000000,9.51257,9.51257,9.12386,9.34051,90759.083444954,0
+DGICA.US,D,20070808,000000,9.44218,9.95346,9.2141,9.89186,94368.744166429,0
+DGICA.US,D,20070809,000000,9.76676,10.1129,9.37179,9.63673,70928.963748937,0
+DGICA.US,D,20070810,000000,9.48324,10.3885,9.48324,10.2869,123919.06954003,0
+DGICA.US,D,20070813,000000,10.4912,10.7034,9.51941,9.52529,73925.933404341,0
+DGICA.US,D,20070814,000000,9.58296,9.65629,9.3669,9.3669,35520.73898404,0
+DGICA.US,D,20070815,000000,9.3933,9.64945,9.31118,9.31118,44157.739588217,0
+DGICA.US,D,20070816,000000,9.33366,10.2987,9.29749,10.2987,88309.342037208,0
+DGICA.US,D,20070817,000000,10.9692,10.9692,9.61523,10.3103,134779.76025713,0
+DGICA.US,D,20070820,000000,10.5411,10.6711,9.85085,10.2204,38929.919824131,0
+DGICA.US,D,20070821,000000,10.2204,10.3817,9.95346,10.2751,32930.866230633,0
+DGICA.US,D,20070822,000000,10.3817,10.5411,10.2869,10.5411,33070.997576295,0
+DGICA.US,D,20070823,000000,10.5411,10.5411,10.1823,10.2429,25012.933772446,0
+DGICA.US,D,20070824,000000,10.1745,10.4227,10.1314,10.1529,38834.794166126,0
+DGICA.US,D,20070827,000000,10.1598,10.1598,9.61523,9.64945,84688.429893818,0
+DGICA.US,D,20070828,000000,9.62207,9.75015,9.47152,9.60154,40210.536209307,0
+DGICA.US,D,20070829,000000,9.64945,9.90264,9.64945,9.85085,21849.238501399,0
+DGICA.US,D,20070830,000000,9.73743,10.0972,9.69735,9.95346,23430.574708653,0
+DGICA.US,D,20070831,000000,10.1187,10.1187,9.494,9.60154,39372.816704947,0
+DGICA.US,D,20070904,000000,9.58296,9.99361,9.58296,9.97601,29232.216990379,0
+DGICA.US,D,20070905,000000,9.89186,10.0972,9.8264,9.8264,22190.872584985,0
+DGICA.US,D,20070906,000000,9.84107,9.91826,9.63673,9.91826,23169.746291545,0
+DGICA.US,D,20070907,000000,9.73743,9.90946,9.60154,9.80294,42015.877998313,0
+DGICA.US,D,20070910,000000,9.85769,10.0356,9.66802,9.96226,49290.4336943,0
+DGICA.US,D,20070911,000000,10.0298,10.0923,9.94466,10.0923,14749.591273357,0
+DGICA.US,D,20070912,000000,10.0298,10.107,9.8264,10.0767,45684.864398975,0
+DGICA.US,D,20070913,000000,9.97601,10.2869,9.96919,10.1823,79096.473202318,0
+DGICA.US,D,20070914,000000,10.0082,10.1921,9.96919,10.0298,25402.642113302,0
+DGICA.US,D,20070917,000000,9.98085,10.0581,9.86355,9.86355,26689.395637705,0
+DGICA.US,D,20070918,000000,9.72669,10.3329,9.72669,10.2575,107978.87325681,0
+DGICA.US,D,20070919,000000,10.3329,10.851,10.3329,10.851,86919.2800025,0
+DGICA.US,D,20070920,000000,10.8168,10.8168,10.5195,10.7034,31498.86707788,0
+DGICA.US,D,20070921,000000,10.8021,10.8646,10.5254,10.8168,108963.88410259,0
+DGICA.US,D,20070924,000000,10.7806,10.8294,10.5665,10.7248,17430.498258618,0
+DGICA.US,D,20070925,000000,10.6378,10.6378,10.3945,10.4355,28208.337596161,0
+DGICA.US,D,20070926,000000,10.5117,10.808,10.5117,10.8021,26437.772929435,0
+DGICA.US,D,20070927,000000,10.8294,10.8294,10.6711,10.7806,37255.503671948,0
+DGICA.US,D,20070928,000000,10.6711,10.6926,10.2987,10.3407,78868.376194414,0
+DGICA.US,D,20071001,000000,10.3251,10.7864,10.2351,10.7864,39188.702528164,0
+DGICA.US,D,20071002,000000,10.7864,11.0465,10.6134,11.0358,33219.311774258,0
+DGICA.US,D,20071003,000000,10.9526,11.023,10.4355,10.4482,60868.146844309,0
+DGICA.US,D,20071004,000000,10.5313,10.5469,10.3641,10.5313,24331.711318351,0
+DGICA.US,D,20071005,000000,10.5733,10.6711,10.5117,10.5821,56328.709530081,0
+DGICA.US,D,20071008,000000,10.4511,10.5948,10.4511,10.5411,54782.150445108,0
+DGICA.US,D,20071009,000000,10.5616,10.5616,10.4296,10.5313,26929.76692406,0
+DGICA.US,D,20071010,000000,10.5313,10.5411,10.2497,10.5411,22816.860786045,0
+DGICA.US,D,20071011,000000,10.5411,10.5665,10.2751,10.3945,52330.363324286,0
+DGICA.US,D,20071012,000000,10.3885,10.5733,10.3885,10.5733,30474.987683662,0
+DGICA.US,D,20071015,000000,10.5469,10.5469,10.1246,10.3514,54708.504774394,0
+DGICA.US,D,20071016,000000,10.3407,10.4227,10.0923,10.3945,31718.781233481,0
+DGICA.US,D,20071017,000000,10.5195,10.5411,10.1393,10.5313,48512.039869125,0
+DGICA.US,D,20071018,000000,10.5352,10.5352,10.2087,10.3514,26957.384050577,0
+DGICA.US,D,20071019,000000,10.4003,10.8168,10.1598,10.1598,92627.842339297,0
+DGICA.US,D,20071022,000000,9.99361,10.9204,9.94466,10.8744,75726.160910659,0
+DGICA.US,D,20071023,000000,10.983,11.2078,10.8294,11.1492,58004.148538802,0
+DGICA.US,D,20071024,000000,11.0416,11.1941,10.7679,11.1687,38419.514411828,0
+DGICA.US,D,20071025,000000,11.1805,11.4005,11.0925,11.3525,41483.992598719,0
+DGICA.US,D,20071026,000000,11.4181,11.4181,10.8988,11.3095,67680.371385263,0
+DGICA.US,D,20071029,000000,11.3027,11.3329,11.1941,11.2704,20828.427676794,0
+DGICA.US,D,20071030,000000,11.2137,11.3731,11.0104,11.1189,45674.635833598,0
+DGICA.US,D,20071031,000000,11.1873,11.1873,10.5665,10.9692,48395.434223829,0
+DGICA.US,D,20071101,000000,10.808,11.1492,10.2987,10.2987,96410.36581564,0
+DGICA.US,D,20071102,000000,10.4648,10.6926,9.96919,10.4159,64296.761958614,0
+DGICA.US,D,20071105,000000,10.2575,10.7748,10.2575,10.6848,53031.020052598,0
+DGICA.US,D,20071106,000000,10.5733,11.0358,10.3514,11.0104,37608.389177448,0
+DGICA.US,D,20071107,000000,10.8442,11.3095,10.2869,10.2987,48929.365336498,0
+DGICA.US,D,20071108,000000,10.4003,10.8794,10.4003,10.851,43422.305737624,0
+DGICA.US,D,20071109,000000,10.6926,11.4747,10.6105,10.8168,58593.313904506,0
+DGICA.US,D,20071112,000000,10.8236,11.4747,10.8236,11.0592,39543.633746739,0
+DGICA.US,D,20071113,000000,11.1805,11.4943,10.8794,11.4943,45525.298779097,0
+DGICA.US,D,20071114,000000,11.5217,11.5647,10.9272,10.9752,63886.596487004,0
+DGICA.US,D,20071115,000000,10.9478,11.2274,10.891,11.1365,59657.084703694,0
+DGICA.US,D,20071116,000000,11.1629,11.3809,10.6926,10.891,82228.459920696,0
+DGICA.US,D,20071119,000000,10.761,10.851,10.5411,10.8021,90129.003817742,0
+DGICA.US,D,20071120,000000,10.7806,11.3095,10.6437,11.3095,116176.04554979,0
+DGICA.US,D,20071121,000000,11.2635,11.4395,11.0592,11.1189,48221.548612423,0
+DGICA.US,D,20071123,000000,11.2274,11.4395,11.1257,11.2323,18189.457809578,0
+DGICA.US,D,20071126,000000,11.2274,11.2704,10.9692,11.0358,29411.216884474,0
+DGICA.US,D,20071127,000000,11.0465,11.2,10.808,10.8236,40845.730119207,0
+DGICA.US,D,20071128,000000,10.94,11.1492,10.6926,11.0534,73089.236756518,0
+DGICA.US,D,20071129,000000,10.4413,11.0416,10.0698,11.0172,133666.89234413,0
+DGICA.US,D,20071130,000000,11.1296,11.1492,10.6642,10.7914,123772.80105514,0
+DGICA.US,D,20071203,000000,10.3329,11.1257,10.3329,10.6574,48726.839742038,0
+DGICA.US,D,20071204,000000,10.5411,10.8744,10.3583,10.5948,67145.417416055,0
+DGICA.US,D,20071205,000000,10.8021,11.2635,10.5948,11.1629,59468.879100761,0
+DGICA.US,D,20071206,000000,11.1189,11.2763,11.0416,11.1805,64418.481886598,0
+DGICA.US,D,20071207,000000,11.2137,11.2323,11.0925,11.155,32184.180958126,0
+DGICA.US,D,20071210,000000,11.2078,11.4395,11.0925,11.2205,45406.647420725,0
+DGICA.US,D,20071211,000000,11.2763,11.2763,11.0592,11.2205,64763.184539796,0
+DGICA.US,D,20071212,000000,11.2763,11.3525,11.0172,11.1189,61142.272396406,0
+DGICA.US,D,20071213,000000,11.0172,11.0788,10.7063,10.8744,131564.92215919,0
+DGICA.US,D,20071214,000000,10.7474,10.8168,10.5352,10.6105,52182.049126323,0
+DGICA.US,D,20071217,000000,10.5948,10.7806,10.499,10.499,78416.27360476,0
+DGICA.US,D,20071218,000000,10.587,11.023,10.3817,11.023,80249.232520284,0
+DGICA.US,D,20071219,000000,10.9752,10.9752,10.7034,10.7248,58293.616938965,0
+DGICA.US,D,20071220,000000,10.8646,11.0416,10.7034,11.0416,61388.780821987,0
+DGICA.US,D,20071221,000000,11.1189,11.245,11.0719,11.245,182029.59515875,0
+DGICA.US,D,20071224,000000,11.3291,11.5343,10.9478,11.4747,20237.216598014,0
+DGICA.US,D,20071226,000000,11.2323,11.4317,10.9146,11.3809,69825.301544779,0
+DGICA.US,D,20071227,000000,11.3809,11.4483,10.7034,10.7063,50777.667100088,0
+DGICA.US,D,20071228,000000,10.8744,11.3027,10.7864,10.7864,36295.041383065,0
+DGICA.US,D,20071231,000000,10.7122,10.9692,10.6017,10.9692,52446.968969582,0
+DGICA.US,D,20080102,000000,10.9331,11.0465,10.6378,10.6926,44900.333434573,0
+DGICA.US,D,20080103,000000,10.6926,10.6926,10.2635,10.2635,52071.580620254,0
+DGICA.US,D,20080104,000000,10.2282,10.3817,10.0356,10.0434,67672.188532961,0
+DGICA.US,D,20080107,000000,10.0698,10.6496,9.98085,10.5411,57891.634319658,0
+DGICA.US,D,20080108,000000,10.5733,10.851,10.2497,10.4071,74578.515875381,0
+DGICA.US,D,20080109,000000,10.3817,10.8236,9.97601,10.8236,58821.410912409,0
+DGICA.US,D,20080110,000000,10.678,11.1687,10.499,11.023,49046.993838331,0
+DGICA.US,D,20080111,000000,10.9526,11.0651,10.7063,10.7542,92291.3225384,0
+DGICA.US,D,20080114,000000,10.8794,11.1629,10.4159,10.5352,54608.264833702,0
+DGICA.US,D,20080115,000000,10.3817,10.8236,10.3817,10.6222,37669.760569708,0
+DGICA.US,D,20080116,000000,10.6193,11.112,10.3817,10.8794,44217.065267403,0
+DGICA.US,D,20080117,000000,11.0925,11.1257,10.6281,10.891,38952.422667959,0
+DGICA.US,D,20080118,000000,10.8852,10.9331,10.6378,10.6378,53752.133911663,0
+DGICA.US,D,20080122,000000,10.2429,11.2078,10.2429,10.808,30061.753642438,0
+DGICA.US,D,20080123,000000,10.5821,11.3291,10.5821,11.3027,63705.550879834,0
+DGICA.US,D,20080124,000000,11.3408,11.3408,10.891,10.8988,38509.525787144,0
+DGICA.US,D,20080125,000000,11.0788,11.2205,10.6711,10.7806,30198.816418488,0
+DGICA.US,D,20080128,000000,10.7806,11.0993,10.5733,11.0592,37776.137649626,0
+DGICA.US,D,20080129,000000,11.1492,11.1492,10.5821,10.6105,29139.137045451,0
+DGICA.US,D,20080130,000000,10.5469,10.7914,10.3465,10.3885,53031.020052598,0
+DGICA.US,D,20080131,000000,10.4159,11.0925,10.4159,11.0465,47165.960665536,0
+DGICA.US,D,20080201,000000,11.0651,11.1189,10.7034,10.7336,31539.781339387,0
+DGICA.US,D,20080204,000000,10.7248,10.8852,10.7248,10.7396,36489.384125225,0
+DGICA.US,D,20080205,000000,10.7336,10.7474,10.4707,10.4795,34760.756576544,0
+DGICA.US,D,20080206,000000,10.587,10.9752,10.4413,10.6574,52595.283167546,0
+DGICA.US,D,20080207,000000,10.5733,10.9576,10.5733,10.851,18002.275063182,0
+DGICA.US,D,20080208,000000,10.6985,10.8168,10.6378,10.7336,24122.025728126,0
+DGICA.US,D,20080211,000000,10.7336,10.7952,10.6378,10.7336,28597.02308048,0
+DGICA.US,D,20080212,000000,10.7679,10.7952,10.6711,10.7864,24010.534365519,0
+DGICA.US,D,20080213,000000,10.7474,11.0465,10.6496,10.9752,31668.661263135,0
+DGICA.US,D,20080214,000000,10.9058,11.0289,10.5733,10.6017,31836.409735314,0
+DGICA.US,D,20080215,000000,10.5411,10.5411,10.2429,10.3514,41748.912441979,0
+DGICA.US,D,20080219,000000,10.4912,10.6134,10.1314,10.1393,37882.514729545,0
+DGICA.US,D,20080220,000000,10.5195,10.6496,10.1598,10.6017,23062.346355088,0
+DGICA.US,D,20080221,000000,10.6985,10.9146,10.4795,10.5616,40371.124685723,0
+DGICA.US,D,20080222,000000,10.6496,11.023,10.2751,10.3885,42438.317748376,0
+DGICA.US,D,20080225,000000,10.4648,10.7679,10.2703,10.6017,38195.508830076,0
+DGICA.US,D,20080226,000000,10.5117,11.112,10.3769,10.9692,44540.28793331,0
+DGICA.US,D,20080227,000000,10.8442,11.0993,10.8236,10.8988,17601.315300411,0
+DGICA.US,D,20080228,000000,10.7914,10.9204,10.5665,10.6193,45501.77307873,0
+DGICA.US,D,20080229,000000,10.5117,10.6926,10.2869,10.4296,56649.886482913,0
+DGICA.US,D,20080303,000000,10.3514,10.5313,10.2087,10.3885,86340.343202173,0
+DGICA.US,D,20080304,000000,10.2635,10.4707,10.2635,10.3817,23269.986232238,0
+DGICA.US,D,20080305,000000,10.4227,10.5665,10.3407,10.5195,49724.124866276,0
+DGICA.US,D,20080306,000000,10.5733,10.7336,10.4482,10.5733,44562.790777138,0
+DGICA.US,D,20080307,000000,10.4413,10.8852,10.4413,10.6281,32570.82072937,0
+DGICA.US,D,20080310,000000,10.6496,11.0651,10.4227,11.0104,58177.01129367,0
+DGICA.US,D,20080311,000000,11.0866,11.3408,10.8168,11.3408,101879.57972262,0
+DGICA.US,D,20080312,000000,11.3408,11.3408,10.9576,11.0289,56672.389326741,0
+DGICA.US,D,20080313,000000,10.8794,11.0465,10.7034,10.719,42805.523245403,0
+DGICA.US,D,20080314,000000,10.8373,10.8373,10.2028,10.2751,53433.002671907,0
+DGICA.US,D,20080317,000000,10.1598,10.6105,9.96919,10.5733,121354.76820006,0
+DGICA.US,D,20080318,000000,10.7034,11.245,10.5117,11.245,74145.847559943,0
+DGICA.US,D,20080319,000000,11.3408,11.3408,10.8744,10.9058,96379.68011951,0
+DGICA.US,D,20080320,000000,11.112,11.3095,10.7748,11.3027,262797.41594363,0
+DGICA.US,D,20080324,000000,11.3291,11.3408,11.1687,11.2078,71033.29511578,0
+DGICA.US,D,20080325,000000,11.2899,11.3329,11.2,11.2958,48011.863022199,0
+DGICA.US,D,20080326,000000,11.2205,11.463,11.112,11.4395,52218.871961679,0
+DGICA.US,D,20080327,000000,11.4395,11.463,11.0465,11.1365,49216.788023586,0
+DGICA.US,D,20080328,000000,11.3809,11.3809,10.9878,11.0993,28157.194769277,0
+DGICA.US,D,20080331,000000,11.155,11.5021,10.9634,11.1189,163200.85201312,0
+DGICA.US,D,20080401,000000,11.3329,11.4005,11.0416,11.2137,81911.374394015,0
+DGICA.US,D,20080402,000000,11.1873,11.2763,11.1492,11.2763,30826.850332624,0
+DGICA.US,D,20080403,000000,11.1687,11.2391,11.0416,11.0416,33484.231617518,0
+DGICA.US,D,20080404,000000,11.0719,11.0719,10.6985,10.6985,43649.37988899,0
+DGICA.US,D,20080407,000000,10.7034,10.7864,10.6574,10.6711,25396.504974076,0
+DGICA.US,D,20080408,000000,10.587,10.7679,10.5117,10.7034,23622.871737738,0
+DGICA.US,D,20080409,000000,10.7396,11.0172,10.6105,10.6105,48199.045768594,0
+DGICA.US,D,20080410,000000,10.7122,10.9966,10.7122,10.851,42426.043469924,0
+DGICA.US,D,20080411,000000,10.7748,10.8794,10.4159,10.4227,22865.957899854,0
+DGICA.US,D,20080414,000000,10.4413,10.8568,10.4413,10.587,34929.527905261,0
+DGICA.US,D,20080415,000000,10.5733,10.9058,10.5665,10.8988,34387.413940291,0
+DGICA.US,D,20080416,000000,11.1052,11.1423,10.5616,10.9272,100120.26647781,0
+DGICA.US,D,20080417,000000,10.891,10.891,10.5313,10.5411,25887.476112163,0
+DGICA.US,D,20080418,000000,10.761,10.8646,10.5411,10.8646,36398.349893371,0
+DGICA.US,D,20080421,000000,10.7542,10.8646,10.719,10.7336,34616.533804731,0
+DGICA.US,D,20080422,000000,10.6642,10.9146,10.4003,10.4795,82699.996784566,0
+DGICA.US,D,20080423,000000,10.5313,10.7864,10.4511,10.6496,37710.674831216,0
+DGICA.US,D,20080424,000000,10.678,11.0172,10.5195,10.891,86497.863108976,0
+DGICA.US,D,20080425,000000,10.9576,10.9634,10.7748,10.891,37606.343464372,0
+DGICA.US,D,20080428,000000,10.8568,10.8988,10.761,10.8236,14185.997321095,0
+DGICA.US,D,20080429,000000,10.8568,10.8646,10.7396,10.8442,47651.817520934,0
+DGICA.US,D,20080430,000000,10.8646,10.8646,10.7034,10.8568,44355.15089999,0
+DGICA.US,D,20080501,000000,10.8294,10.9204,10.7679,10.8373,25523.339184749,0
+DGICA.US,D,20080502,000000,10.9272,10.9576,10.6193,10.7679,46871.377982685,0
+DGICA.US,D,20080505,000000,10.7474,10.851,10.7474,10.7679,28452.800308666,0
+DGICA.US,D,20080506,000000,10.7748,10.8568,10.7679,10.808,39936.410657209,0
+DGICA.US,D,20080507,000000,10.8442,10.891,10.6134,10.6926,41405.232645318,0
+DGICA.US,D,20080508,000000,10.7063,10.7248,10.4707,10.6711,60755.632625164,0
+DGICA.US,D,20080509,000000,10.6711,10.7396,10.6193,10.7034,20563.507833535,0
+DGICA.US,D,20080512,000000,10.7396,10.891,10.6848,10.8794,29346.776922599,0
+DGICA.US,D,20080513,000000,10.8646,10.8646,10.7336,10.7679,14427.391463987,0
+DGICA.US,D,20080514,000000,10.761,10.8442,10.6711,10.719,24938.265245195,0
+DGICA.US,D,20080515,000000,10.7034,10.7864,10.5616,10.6378,27782.829276485,0
+DGICA.US,D,20080516,000000,10.7063,10.7063,10.4227,10.6437,71282.872110974,0
+DGICA.US,D,20080519,000000,10.7034,10.8021,10.5821,10.7806,55388.704371952,0
+DGICA.US,D,20080520,000000,10.7063,10.8021,10.3945,10.5557,37483.60067985,0
+DGICA.US,D,20080521,000000,10.6193,10.719,10.4159,10.5411,15048.265382359,0
+DGICA.US,D,20080522,000000,10.6105,10.94,10.5616,10.8852,63882.505060853,0
+DGICA.US,D,20080523,000000,10.8168,11.0592,10.7396,10.7474,49013.239572588,0
+DGICA.US,D,20080527,000000,10.7806,11.0534,10.7806,10.9634,49727.193435889,0
+DGICA.US,D,20080528,000000,10.9878,11.1423,10.9878,11.1423,36829.995352272,0
+DGICA.US,D,20080529,000000,11.1296,11.3408,11.0035,11.3095,54106.0422737,0
+DGICA.US,D,20080530,000000,11.3329,11.4679,11.0416,11.4435,111311.33985657,0
+DGICA.US,D,20080602,000000,11.4317,11.4317,10.8988,11.1257,41284.535573871,0
+DGICA.US,D,20080603,000000,11.1492,11.1492,10.6848,11.023,27530.183711678,0
+DGICA.US,D,20080604,000000,10.9576,11.2763,10.9576,11.2137,31853.798296455,0
+DGICA.US,D,20080605,000000,11.2,11.2205,10.7864,11.2205,63354.71108741,0
+DGICA.US,D,20080606,000000,11.1257,11.1257,10.7063,10.7542,44949.430548382,0
+DGICA.US,D,20080609,000000,10.8744,10.9752,10.5665,10.7748,36652.018314716,0
+DGICA.US,D,20080610,000000,10.6711,10.8744,10.6711,10.7122,46446.892519547,0
+DGICA.US,D,20080611,000000,10.6642,10.8021,10.5411,10.5411,27460.629467116,0
+DGICA.US,D,20080612,000000,10.6642,10.808,10.6134,10.6985,11519.410327361,0
+DGICA.US,D,20080613,000000,10.7864,10.7952,10.6985,10.7914,26439.818642511,0
+DGICA.US,D,20080616,000000,10.7864,10.7952,10.7336,10.7914,56211.081028248,0
+DGICA.US,D,20080617,000000,10.7336,10.7336,10.5411,10.5411,35658.824616627,0
+DGICA.US,D,20080618,000000,10.7034,10.7034,10.4795,10.5254,14286.237261787,0
+DGICA.US,D,20080619,000000,10.5195,10.7952,10.4795,10.7952,17367.081153282,0
+DGICA.US,D,20080620,000000,10.7542,10.7542,10.4795,10.587,90933.991912897,0
+DGICA.US,D,20080623,000000,10.6281,10.6281,10.2869,10.4071,53448.345519972,0
+DGICA.US,D,20080624,000000,10.2927,10.5313,9.90946,10.3103,147987.90672819,0
+DGICA.US,D,20080625,000000,10.3251,10.4482,9.90946,10.4296,47695.800352055,0
+DGICA.US,D,20080626,000000,10.4071,10.4482,10.2575,10.4003,36459.721285632,0
+DGICA.US,D,20080627,000000,10.3945,10.5352,10.0151,10.5352,282552.8671124,0
+DGICA.US,D,20080630,000000,10.7914,10.9878,10.0767,10.1393,93482.950404798,0
+DGICA.US,D,20080701,000000,10.107,10.7542,10.1031,10.6134,48807.645408514,0
+DGICA.US,D,20080702,000000,10.587,10.587,10.1921,10.2869,34666.653775077,0
+DGICA.US,D,20080703,000000,10.2987,10.6134,10.1393,10.1891,19157.080094224,0
+DGICA.US,D,20080707,000000,10.2703,10.4003,9.97601,9.98679,43651.425602065,0
+DGICA.US,D,20080708,000000,10.0434,10.4482,10.0434,10.4482,57511.13168764,0
+DGICA.US,D,20080709,000000,10.4355,10.4355,10.0581,10.0845,59902.570272738,0
+DGICA.US,D,20080710,000000,10.1823,10.2145,9.97601,10.1745,34059.076991695,0
+DGICA.US,D,20080711,000000,10.063,10.3817,9.91826,10.3514,51491.620963388,0
+DGICA.US,D,20080714,000000,10.4159,10.4159,9.93003,9.93003,37905.017573375,0
+DGICA.US,D,20080715,000000,9.80294,10.4071,9.78143,10.0972,37627.823451663,0
+DGICA.US,D,20080716,000000,10.2351,10.8294,10.2282,10.7952,29796.833799179,0
+DGICA.US,D,20080717,000000,10.8646,10.9272,10.6193,10.9272,58229.176977092,0
+DGICA.US,D,20080718,000000,10.7952,10.7952,10.4296,10.5616,30821.736049936,0
+DGICA.US,D,20080721,000000,10.6193,10.808,10.4227,10.7864,41806.192408089,0
+DGICA.US,D,20080722,000000,10.7063,11.0172,10.6437,11.0104,76866.645950174,0
+DGICA.US,D,20080723,000000,10.9692,11.0416,10.8168,10.8696,17998.183637031,0
+DGICA.US,D,20080724,000000,10.891,10.891,10.4227,10.4227,79082.15321079,0
+DGICA.US,D,20080725,000000,10.5616,10.9331,10.5616,10.9331,44315.25949502,0
+DGICA.US,D,20080728,000000,10.8744,10.891,10.6437,10.7864,23452.054695945,0
+DGICA.US,D,20080729,000000,10.7864,11.0172,10.6848,10.8568,52097.152033696,0
+DGICA.US,D,20080730,000000,10.9478,11.1189,10.8744,11.1189,56515.892276477,0
+DGICA.US,D,20080731,000000,11.0289,11.155,10.8744,11.1296,40114.387694765,0
+DGICA.US,D,20080801,000000,10.9692,11.1805,10.8744,11.1805,21159.833195002,0
+DGICA.US,D,20080804,000000,11.1805,11.1805,10.4355,10.6496,98769.072991532,0
+DGICA.US,D,20080805,000000,10.7679,11.1257,10.6985,11.023,39162.108258184,0
+DGICA.US,D,20080806,000000,11.023,11.1687,10.891,11.0416,31837.432591852,0
+DGICA.US,D,20080807,000000,10.8988,11.112,10.5469,10.6378,38954.468381035,0
+DGICA.US,D,20080808,000000,10.6105,11.0035,10.6105,10.9576,50964.849846483,0
+DGICA.US,D,20080811,000000,10.9526,11.1629,10.6574,11.1629,30757.296088061,0
+DGICA.US,D,20080812,000000,11.0719,11.1805,10.8236,11.1365,37561.337776713,0
+DGICA.US,D,20080813,000000,11.0534,11.245,11.0289,11.245,115032.49194066,0
+DGICA.US,D,20080814,000000,11.1492,11.6654,11.0465,11.2763,23495.014670528,0
+DGICA.US,D,20080815,000000,11.6047,11.6478,11.3241,11.3408,75782.418020232,0
+DGICA.US,D,20080818,000000,11.3408,11.7974,11.3408,11.7974,217368.26567909,0
+DGICA.US,D,20080819,000000,11.6106,11.8188,11.3926,11.5461,64959.572995032,0
+DGICA.US,D,20080820,000000,11.5764,11.5969,11.3241,11.3809,56840.137798921,0
+DGICA.US,D,20080821,000000,11.1941,11.6478,11.1941,11.551,91576.345818561,0
+DGICA.US,D,20080822,000000,11.6859,11.7543,11.4815,11.6351,75390.6639663,0
+DGICA.US,D,20080825,000000,11.5343,11.5569,11.3525,11.463,37172.652292395,0
+DGICA.US,D,20080826,000000,11.4483,11.5021,11.3173,11.463,14456.031447043,0
+DGICA.US,D,20080827,000000,11.4317,11.6654,11.4317,11.6263,43390.597184956,0
+DGICA.US,D,20080828,000000,11.6595,11.6937,11.3838,11.681,64175.04203063,0
+DGICA.US,D,20080829,000000,11.5705,11.6595,11.4121,11.4894,42796.317536564,0
+DGICA.US,D,20080902,000000,11.6595,11.6595,10.8794,11.6263,37715.789113904,0
+DGICA.US,D,20080903,000000,11.6263,11.8658,11.5705,11.8374,182206.54933977,0
+DGICA.US,D,20080904,000000,11.8188,11.8188,11.5969,11.6106,68470.016632352,0
+DGICA.US,D,20080905,000000,11.4815,11.7133,11.3838,11.507,46033.658478324,0
+DGICA.US,D,20080908,000000,11.507,11.8188,11.5021,11.7485,79505.61581739,0
+DGICA.US,D,20080909,000000,11.7201,11.8091,11.4395,11.5569,41795.963842712,0
+DGICA.US,D,20080910,000000,11.6527,11.8188,11.6185,11.8091,54262.539323966,0
+DGICA.US,D,20080911,000000,11.5705,11.8374,11.5705,11.8374,141466.17344394,0
+DGICA.US,D,20080912,000000,11.7074,11.8873,11.7074,11.7836,92240.179711516,0
+DGICA.US,D,20080915,000000,11.6292,11.8316,11.4551,11.4894,51636.86659174,0
+DGICA.US,D,20080916,000000,11.3593,11.8316,11.2509,11.8316,80582.683751567,0
+DGICA.US,D,20080917,000000,11.4894,11.6859,11.3838,11.4435,26270.024457256,0
+DGICA.US,D,20080918,000000,11.7485,12.3175,11.2078,12.205,207046.62035734,0
+DGICA.US,D,20080919,000000,13.5405,14.6951,11.9968,12.4611,284280.47180455,0
+DGICA.US,D,20080922,000000,12.6195,12.6195,11.7485,11.9498,37573.612055166,0
+DGICA.US,D,20080923,000000,11.7201,11.9938,11.551,11.9938,46328.241161176,0
+DGICA.US,D,20080924,000000,11.7836,11.7836,11.3731,11.3731,32325.335160326,0
+DGICA.US,D,20080925,000000,11.3291,11.681,11.3291,11.4943,111201.89420704,0
+DGICA.US,D,20080926,000000,11.2958,11.6292,11.2567,11.4121,37110.258043596,0
+DGICA.US,D,20080929,000000,11.2078,11.6478,10.3817,10.3817,45902.7328415,0
+DGICA.US,D,20080930,000000,11.4679,11.5842,11.2841,11.5842,56905.600617333,0
+DGICA.US,D,20081001,000000,11.2763,11.5021,10.9272,11.0866,25672.67623925,0
+DGICA.US,D,20081002,000000,11.023,11.4943,10.6222,11.4239,64397.001899307,0
+DGICA.US,D,20081003,000000,11.1805,11.5021,10.5948,11.0465,33889.282806439,0
+DGICA.US,D,20081006,000000,10.7952,11.4551,10.5411,10.7806,69993.050016959,0
+DGICA.US,D,20081007,000000,10.7952,10.983,9.22084,9.50085,75010.161334283,0
+DGICA.US,D,20081008,000000,8.97067,9.71299,8.58146,8.5931,98967.507159842,0
+DGICA.US,D,20081009,000000,8.83027,9.31118,7.64839,7.66041,160717.35633963,0
+DGICA.US,D,20081010,000000,7.90482,8.80426,7.18175,8.42337,129960.06025157,0
+DGICA.US,D,20081013,000000,8.93791,9.89186,8.58948,9.81467,119155.62664405,0
+DGICA.US,D,20081014,000000,10.4579,10.4579,9.34736,9.37961,33604.928688965,0
+DGICA.US,D,20081015,000000,9.25662,9.64945,8.98464,9.26533,35203.653457359,0
+DGICA.US,D,20081016,000000,9.35908,10.3025,8.97809,10.1666,64260.961979795,0
+DGICA.US,D,20081017,000000,9.82054,10.4159,9.50085,9.88018,86362.846046002,0
+DGICA.US,D,20081020,000000,10.0249,10.4227,9.0347,10.4227,36086.378649378,0
+DGICA.US,D,20081021,000000,10.3583,10.3583,9.89186,9.89186,29586.125352417,0
+DGICA.US,D,20081022,000000,9.71886,9.81467,9.07987,9.73059,35919.653033736,0
+DGICA.US,D,20081023,000000,9.78828,10.1393,9.20637,10.0434,63223.785450587,0
+DGICA.US,D,20081024,000000,9.16297,10.0151,8.99696,9.88018,27223.326750374,0
+DGICA.US,D,20081027,000000,9.7609,9.7609,9.00165,9.13148,36667.361162781,0
+DGICA.US,D,20081028,000000,9.44903,10.3407,8.84239,10.2145,59289.879206667,0
+DGICA.US,D,20081029,000000,10.2028,10.4159,9.60741,9.96919,57756.617256683,0
+DGICA.US,D,20081030,000000,10.2703,10.4159,10.1529,10.4159,15127.025335761,0
+DGICA.US,D,20081031,000000,10.3251,10.8568,10.0434,10.4648,47263.132036616,0
+DGICA.US,D,20081103,000000,10.6848,10.7806,10.4843,10.7806,13606.037664229,0
+DGICA.US,D,20081104,000000,10.8744,11.1805,10.7806,10.94,33331.825993403,0
+DGICA.US,D,20081105,000000,10.7396,11.0866,10.0503,10.2635,49128.822361346,0
+DGICA.US,D,20081106,000000,10.1314,10.8236,10.1314,10.678,36236.738560417,0
+DGICA.US,D,20081107,000000,10.7864,10.9634,10.2282,10.2497,67794.931317482,0
+DGICA.US,D,20081110,000000,10.4648,10.4843,9.58296,9.71886,66107.218030309,0
+DGICA.US,D,20081111,000000,9.70615,9.70615,9.19289,9.32487,39627.507982829,0
+DGICA.US,D,20081112,000000,9.17353,9.40015,9.14967,9.23532,36491.4298383,0
+DGICA.US,D,20081113,000000,9.33366,9.87138,8.72107,9.70615,59852.450302391,0
+DGICA.US,D,20081114,000000,9.494,9.57222,8.96499,9.31118,27714.297888461,0
+DGICA.US,D,20081117,000000,9.2141,9.51941,8.93791,9.16785,33818.70570534,0
+DGICA.US,D,20081118,000000,9.2141,9.494,8.68812,9.40015,90344.826547193,0
+DGICA.US,D,20081119,000000,9.22856,9.32976,9.05542,9.09043,45684.864398975,0
+DGICA.US,D,20081120,000000,8.97067,9.56732,7.80911,7.83942,30713.313256941,0
+DGICA.US,D,20081121,000000,8.16556,9.33366,7.69883,9.13148,76993.480160846,0
+DGICA.US,D,20081124,000000,9.35224,9.84107,8.18473,9.62207,54575.533424496,0
+DGICA.US,D,20081125,000000,9.84595,10.2087,9.0347,9.64945,51621.523743674,0
+DGICA.US,D,20081126,000000,9.3669,9.933,8.95844,9.6778,56069.926826047,0
+DGICA.US,D,20081128,000000,9.57222,10.0434,9.43632,10.0434,12857.306678647,0
+DGICA.US,D,20081201,000000,9.71299,9.86355,7.93434,7.93434,57841.514349311,0
+DGICA.US,D,20081202,000000,8.14523,9.37179,7.41824,9.11721,54111.156556389,0
+DGICA.US,D,20081203,000000,8.76682,9.37179,8.76682,9.11721,33565.037283995,0
+DGICA.US,D,20081204,000000,9.00165,9.57808,8.61744,8.89489,38890.028419161,0
+DGICA.US,D,20081205,000000,8.72928,10.0151,7.95458,10.0082,91009.683296685,0
+DGICA.US,D,20081208,000000,10.2751,10.6193,9.93003,10.3885,73625.213582263,0
+DGICA.US,D,20081209,000000,10.3171,10.891,10.0503,10.0845,29275.176964962,0
+DGICA.US,D,20081210,000000,10.2204,10.6711,10.0698,10.4912,31008.918796331,0
+DGICA.US,D,20081211,000000,10.3103,10.5254,9.88702,9.93003,44366.402321904,0
+DGICA.US,D,20081212,000000,9.99944,10.6711,9.66802,10.6711,36583.486926691,0
+DGICA.US,D,20081215,000000,10.6437,10.7063,10.1031,10.4071,24886.099561774,0
+DGICA.US,D,20081216,000000,10.6105,11.1941,10.2429,11.1941,59033.142215709,0
+DGICA.US,D,20081217,000000,11.0358,11.2205,10.94,11.0358,54729.984761685,0
+DGICA.US,D,20081218,000000,11.2137,11.2137,10.6642,10.678,30943.455977919,0
+DGICA.US,D,20081219,000000,11.1941,11.3838,10.6437,10.891,166469.90150755,0
+DGICA.US,D,20081222,000000,10.9634,11.1492,10.2575,10.8236,36793.172516915,0
+DGICA.US,D,20081223,000000,10.9272,11.0788,10.4003,10.4003,32639.352117394,0
+DGICA.US,D,20081224,000000,10.4511,10.499,10.369,10.4227,1720.4446963791,0
+DGICA.US,D,20081226,000000,10.5469,11.1423,10.2087,10.6193,2706.4783987034,0
+DGICA.US,D,20081229,000000,10.6134,10.6134,10.1451,10.2429,49299.639403139,0
+DGICA.US,D,20081230,000000,10.4227,10.4707,10.1891,10.3251,46795.686598896,0
+DGICA.US,D,20081231,000000,10.2204,10.7748,10.2204,10.7122,67586.268583795,0
+DGICA.US,D,20090102,000000,10.7396,10.8646,10.4843,10.5254,40878.461528413,0
+DGICA.US,D,20090105,000000,10.5352,10.5469,10.2987,10.3817,21319.398814881,0
+DGICA.US,D,20090106,000000,10.4843,10.6017,10.2575,10.4843,13419.877774372,0
+DGICA.US,D,20090107,000000,10.3025,10.4159,10.0972,10.1451,21680.467172682,0
+DGICA.US,D,20090108,000000,10.2145,10.5049,10.2145,10.4707,55971.73259843,0
+DGICA.US,D,20090109,000000,10.2497,10.3329,9.75015,9.75699,31492.729938654,0
+DGICA.US,D,20090112,000000,9.71299,10.5411,9.71299,9.77458,27078.081122024,0
+DGICA.US,D,20090113,000000,9.70615,10.0151,9.58786,9.94466,19498.714177809,0
+DGICA.US,D,20090114,000000,9.70615,10.018,9.64945,9.66118,45552.915905614,0
+DGICA.US,D,20090115,000000,9.6778,10.1598,9.47152,10.1598,48274.737152382,0
+DGICA.US,D,20090116,000000,10.1598,10.5049,9.96919,10.107,41680.381053955,0
+DGICA.US,D,20090120,000000,9.98679,9.98679,9.18027,9.24694,28353.583224511,0
+DGICA.US,D,20090121,000000,9.35908,9.88018,9.00918,9.87138,32092.123869735,0
+DGICA.US,D,20090122,000000,9.53213,9.73743,9.25662,9.47542,21407.364477121,0
+DGICA.US,D,20090123,000000,9.16297,9.50085,9.15827,9.34736,13546.711985045,0
+DGICA.US,D,20090126,000000,9.31802,9.62207,9.31802,9.53213,19979.456750519,0
+DGICA.US,D,20090127,000000,9.42361,9.85769,9.22856,9.66802,17107.275592711,0
+DGICA.US,D,20090128,000000,9.90264,10.1921,9.87138,10.0767,18153.657830759,0
+DGICA.US,D,20090129,000000,9.91826,9.94081,9.46467,9.46467,8613.4749038099,0
+DGICA.US,D,20090130,000000,9.53897,9.56732,8.95844,8.95844,26270.024457256,0
+DGICA.US,D,20090202,000000,8.86909,9.57808,8.86909,9.5595,55407.115789631,0
+DGICA.US,D,20090203,000000,9.64358,9.7961,8.93791,9.69051,35349.921942248,0
+DGICA.US,D,20090204,000000,9.72669,9.72669,9.46467,9.53213,33258.180322691,0
+DGICA.US,D,20090205,000000,9.43045,9.933,9.35224,9.53213,42786.088971187,0
+DGICA.US,D,20090206,000000,9.55462,9.94081,9.48324,9.72669,22758.557963397,0
+DGICA.US,D,20090209,000000,9.65629,9.65629,9.34736,9.45684,6266.0191498325,0
+DGICA.US,D,20090210,000000,9.41775,9.62207,8.96499,8.99696,25782.121888782,0
+DGICA.US,D,20090211,000000,9.02052,9.02052,8.632,8.84787,31672.752689286,0
+DGICA.US,D,20090212,000000,8.72107,9.13148,8.50657,8.86909,28387.337490255,0
+DGICA.US,D,20090213,000000,8.93038,9.06677,8.69546,8.99696,28529.514548992,0
+DGICA.US,D,20090217,000000,8.69546,8.97809,8.64363,8.71374,47992.428747982,0
+DGICA.US,D,20090218,000000,8.76682,8.82382,8.42337,8.68812,21234.501722253,0
+DGICA.US,D,20090219,000000,8.83027,8.83027,8.17338,8.38964,23571.728910854,0
+DGICA.US,D,20090220,000000,8.26274,8.60023,8.17338,8.46648,44488.122249888,0
+DGICA.US,D,20090223,000000,8.58948,8.632,8.24065,8.24065,50605.827201757,0
+DGICA.US,D,20090224,000000,8.39531,9.28175,8.14523,9.10949,71577.454793826,0
+DGICA.US,D,20090225,000000,9.06021,9.06021,8.4091,8.44615,64487.013274623,0
+DGICA.US,D,20090226,000000,8.52495,8.89489,8.41604,8.77777,54096.836564862,0
+DGICA.US,D,20090227,000000,8.65821,9.09043,8.45133,8.98464,49382.490782691,0
+DGICA.US,D,20090302,000000,8.79791,9.04125,8.58948,8.70826,37748.520523109,0
+DGICA.US,D,20090303,000000,8.84787,8.93791,8.26274,8.30635,41213.958472772,0
+DGICA.US,D,20090304,000000,8.49846,8.79791,8.30635,8.67189,63560.305251484,0
+DGICA.US,D,20090305,000000,8.42337,8.91356,7.8271,7.98215,65839.229617437,0
+DGICA.US,D,20090306,000000,8.10779,8.42337,7.91724,8.36266,21666.147181154,0
+DGICA.US,D,20090309,000000,7.99359,8.4922,7.99359,8.35728,129604.10617645,0
+DGICA.US,D,20090310,000000,8.35728,8.66544,8.33323,8.61744,117944.56450344,0
+DGICA.US,D,20090311,000000,8.70826,8.9081,8.40128,8.47186,49675.027752467,0
+DGICA.US,D,20090312,000000,8.46648,9.48324,8.36266,9.43045,54882.3903858,0
+DGICA.US,D,20090313,000000,9.45684,9.58296,8.95297,9.45684,32004.158207494,0
+DGICA.US,D,20090316,000000,9.7961,9.7961,9.28869,9.63673,57674.788733669,0
+DGICA.US,D,20090317,000000,9.57808,10.2429,9.18515,10.2429,57623.645906785,0
+DGICA.US,D,20090318,000000,8.98464,10.4413,8.98464,10.4413,133949.20074853,0
+DGICA.US,D,20090319,000000,10.3514,10.4071,9.97601,10.2028,25086.579443159,0
+DGICA.US,D,20090320,000000,10.3171,10.3171,9.6778,9.90946,167160.32967048,0
+DGICA.US,D,20090323,000000,10.1823,10.6017,9.93003,10.6017,62023.974731888,0
+DGICA.US,D,20090324,000000,10.4296,10.6642,9.72669,9.73059,39917.99923953,0
+DGICA.US,D,20090325,000000,9.41285,10.2819,9.40797,10.2145,46556.338169078,0
+DGICA.US,D,20090326,000000,10.3514,10.7034,9.96919,10.6985,59140.542152166,0
+DGICA.US,D,20090327,000000,10.4482,10.6017,9.98085,10.3103,69492.873170033,0
+DGICA.US,D,20090330,000000,9.99361,10.2204,9.73743,10.107,25562.20773318,0
+DGICA.US,D,20090331,000000,10.2282,10.2869,9.81467,9.82054,46767.04661584,0
+DGICA.US,D,20090401,000000,9.38743,9.73743,9.35224,9.71886,67065.634606116,0
+DGICA.US,D,20090402,000000,9.98679,10.0698,9.6778,10.0698,91998.785568623,0
+DGICA.US,D,20090403,000000,10.063,10.1666,9.84107,10.018,12366.335540561,0
+DGICA.US,D,20090406,000000,9.92519,9.93003,9.47152,9.71299,40567.513140957,0
+DGICA.US,D,20090407,000000,9.53213,9.95346,9.47542,9.64358,38114.7031636,0
+DGICA.US,D,20090408,000000,9.69051,9.93003,9.53213,9.93003,26612.681397379,0
+DGICA.US,D,20090409,000000,10.1921,10.2028,9.81467,9.94466,44384.813739583,0
+DGICA.US,D,20090413,000000,9.7609,10.0298,9.73059,9.98679,82750.116754913,0
+DGICA.US,D,20090414,000000,9.78143,10.0151,9.60741,9.70615,21536.244400869,0
+DGICA.US,D,20090415,000000,9.74428,9.84107,9.57808,9.84107,112657.41906016,0
+DGICA.US,D,20090416,000000,9.91826,9.96919,9.42361,9.87138,32149.403835845,0
+DGICA.US,D,20090417,000000,9.90264,9.90264,9.40797,9.80294,39104.828292074,0
+DGICA.US,D,20090420,000000,9.53213,9.96226,9.06021,9.10284,44161.831014368,0
+DGICA.US,D,20090421,000000,9.0347,9.37179,8.79791,9.35908,48311.559987738,0
+DGICA.US,D,20090422,000000,9.16785,9.3933,8.99696,9.06021,27441.195192901,0
+DGICA.US,D,20090423,000000,9.04125,9.04125,8.69546,8.94632,46043.887043701,0
+DGICA.US,D,20090424,000000,9.01397,9.62207,8.95297,9.34736,42041.449411755,0
+DGICA.US,D,20090427,000000,9.13148,9.47542,8.91356,9.05542,38756.034212725,0
+DGICA.US,D,20090428,000000,8.97809,9.32487,8.95844,9.16785,19260.388604529,0
+DGICA.US,D,20090429,000000,9.00165,9.37961,8.78598,9.37961,25109.082286988,0
+DGICA.US,D,20090430,000000,9.44218,9.58296,9.25174,9.35224,31059.038766677,0
+DGICA.US,D,20090501,000000,9.35224,9.38743,8.9081,9.07243,32435.803666395,0
+DGICA.US,D,20090504,000000,9.19289,9.57808,9.02717,9.494,20527.707854716,0
+DGICA.US,D,20090505,000000,9.44218,9.44218,9.00165,9.10284,34092.831257438,0
+DGICA.US,D,20090506,000000,9.07243,9.14967,9.00918,9.10949,38992.314072929,0
+DGICA.US,D,20090507,000000,9.26533,9.41775,8.97067,9.10949,34986.807871371,0
+DGICA.US,D,20090508,000000,9.24118,9.98679,9.16785,9.98679,46493.94392028,0
+DGICA.US,D,20090511,000000,9.78143,9.78143,9.05542,9.40015,18371.526273284,0
+DGICA.US,D,20090512,000000,9.494,9.6778,9.37961,9.57808,14870.288344804,0
+DGICA.US,D,20090513,000000,9.43045,9.63673,9.33366,9.33366,33142.597533932,0
+DGICA.US,D,20090514,000000,9.41285,9.77458,9.19963,9.24694,42580.494807114,0
+DGICA.US,D,20090515,000000,9.31802,9.31802,8.95844,9.10284,56360.418082749,0
+DGICA.US,D,20090518,000000,9.19963,9.58296,9.19963,9.494,26564.607140107,0
+DGICA.US,D,20090519,000000,9.48324,9.48324,9.16785,9.19963,14319.991527531,0
+DGICA.US,D,20090520,000000,9.25174,9.37179,9.09707,9.16297,24961.790945562,0
+DGICA.US,D,20090521,000000,9.00918,9.14967,8.95297,9.0347,65436.224141591,0
+DGICA.US,D,20090522,000000,9.11721,9.42361,9.06021,9.10949,18247.760632225,0
+DGICA.US,D,20090526,000000,9.23532,9.69051,9.08563,9.69051,41593.438248252,0
+DGICA.US,D,20090527,000000,9.5947,9.61523,9.31118,9.31118,25683.927661165,0
+DGICA.US,D,20090528,000000,9.41775,9.69735,9.32487,9.43632,33351.26026762,0
+DGICA.US,D,20090529,000000,9.494,9.66118,9.30335,9.66118,44535.173650621,0
+DGICA.US,D,20090601,000000,9.5595,10.0249,9.44903,9.933,39879.130691099,0
+DGICA.US,D,20090602,000000,9.90946,10.0151,9.78828,9.94466,27842.154955671,0
+DGICA.US,D,20090603,000000,9.89186,10.0434,9.62207,9.94466,21674.330033456,0
+DGICA.US,D,20090604,000000,9.98085,10.1891,9.88702,10.1314,20750.69057993,0
+DGICA.US,D,20090605,000000,10.1979,10.2145,9.74428,10.1529,10136.508288417,0
+DGICA.US,D,20090608,000000,9.98085,10.2282,9.90946,10.0356,16889.407150185,0
+DGICA.US,D,20090609,000000,10.0698,10.0698,9.64358,9.69051,25964.190352489,0
+DGICA.US,D,20090610,000000,9.75015,9.76676,9.27491,9.60741,44016.585386018,0
+DGICA.US,D,20090611,000000,9.64945,10.1246,9.64945,9.84107,24362.397014481,0
+DGICA.US,D,20090612,000000,9.72669,10.1979,9.62891,10.0767,17157.395563058,0
+DGICA.US,D,20090615,000000,9.85085,9.85085,9.38743,9.57222,46214.704085493,0
+DGICA.US,D,20090616,000000,9.62207,9.90946,9.42361,9.65629,24379.785575622,0
+DGICA.US,D,20090617,000000,9.68366,9.90264,9.41285,9.71299,33645.842950472,0
+DGICA.US,D,20090618,000000,9.71299,9.94081,9.64945,9.75015,17237.178372996,0
+DGICA.US,D,20090619,000000,9.90264,9.90264,9.64945,9.8264,52360.026163879,0
+DGICA.US,D,20090622,000000,9.98085,9.98085,9.52529,9.64945,27809.423546466,0
+DGICA.US,D,20090623,000000,9.69051,9.69735,9.44903,9.64945,12057.432866182,0
+DGICA.US,D,20090624,000000,9.73059,9.73059,9.42361,9.65629,39680.696522789,0
+DGICA.US,D,20090625,000000,9.5947,9.933,9.33366,9.42361,37490.760675614,0
+DGICA.US,D,20090626,000000,9.3933,11.1629,9.26914,11.1629,481052.49824088,0
+DGICA.US,D,20090629,000000,10.5352,10.5352,9.85085,10.1129,50948.48414188,0
+DGICA.US,D,20090630,000000,10.1529,10.4482,9.70615,9.71886,62593.705823376,0
+DGICA.US,D,20090701,000000,9.8264,10.1451,9.66802,10.0767,27133.315375058,0
+DGICA.US,D,20090702,000000,9.92519,10.2204,9.53213,9.6778,37227.88654543,0
+DGICA.US,D,20090706,000000,9.66802,9.84595,9.61523,9.68366,13288.952137548,0
+DGICA.US,D,20090707,000000,9.73743,10.1129,9.66118,9.85085,26090.001706623,0
+DGICA.US,D,20090708,000000,9.93003,10.1246,9.70615,9.84107,33874.962814913,0
+DGICA.US,D,20090709,000000,9.88018,10.1246,9.5947,9.6778,24145.551428492,0
+DGICA.US,D,20090710,000000,9.60741,9.90946,9.60741,9.73743,6605.6075203425,0
+DGICA.US,D,20090713,000000,9.99944,10.1187,9.56732,10.1129,27098.538252777,0
+DGICA.US,D,20090714,000000,10.0767,10.1314,9.8088,10.018,16353.430324441,0
+DGICA.US,D,20090715,000000,10.1823,10.4071,10.0972,10.3025,44007.379677178,0
+DGICA.US,D,20090716,000000,10.2204,10.4159,9.96919,10.3945,26870.441244874,0
+DGICA.US,D,20090717,000000,10.4227,10.4227,10.1129,10.2282,23802.894488369,0
+DGICA.US,D,20090720,000000,10.3171,10.3171,9.8088,10.0972,37841.600468038,0
+DGICA.US,D,20090721,000000,10.1314,10.1451,9.86355,9.94466,9141.2688772532,0
+DGICA.US,D,20090722,000000,9.90946,10.6105,9.87138,10.3329,46572.703873681,0
+DGICA.US,D,20090723,000000,10.2927,10.6105,10.1823,10.4579,30955.730256372,0
+DGICA.US,D,20090724,000000,10.3407,10.3514,9.76676,10.1891,117336.98772005,0
+DGICA.US,D,20090727,000000,10.0845,10.2497,10.0845,10.1598,10863.759286707,0
+DGICA.US,D,20090728,000000,10.1823,10.2087,10.0356,10.1979,21241.661718016,0
+DGICA.US,D,20090729,000000,9.84107,10.3817,9.84107,10.1451,14260.665848345,0
+DGICA.US,D,20090730,000000,10.2204,10.4482,9.69735,10.2204,39634.667978593,0
+DGICA.US,D,20090731,000000,10.1451,10.1921,10.0356,10.063,36735.892550805,0
+DGICA.US,D,20090803,000000,10.0298,10.2145,10.0298,10.2145,19722.719759561,0
+DGICA.US,D,20090804,000000,10.107,10.2351,10.063,10.2351,23158.49486963,0
+DGICA.US,D,20090805,000000,10.0356,10.2145,10.0249,10.1666,27765.440715345,0
+DGICA.US,D,20090806,000000,9.95346,10.2145,9.95346,10.0845,27575.189399337,0
+DGICA.US,D,20090807,000000,10.2635,10.2819,9.98085,10.063,33119.071833566,0
+DGICA.US,D,20090810,000000,9.96919,10.1979,9.6778,10.1598,13607.060520768,0
+DGICA.US,D,20090811,000000,10.0434,10.2351,10.018,10.063,20851.95337716,0
+DGICA.US,D,20090812,000000,10.2204,10.3641,10.063,10.1129,30205.976414251,0
+DGICA.US,D,20090813,000000,10.1451,10.4511,10.063,10.1129,23304.763354519,0
+DGICA.US,D,20090814,000000,10.1246,10.1246,9.44218,9.55462,53555.745456428,0
+DGICA.US,D,20090817,000000,9.43045,9.66802,9.43045,9.47152,28391.428916405,0
+DGICA.US,D,20090818,000000,9.55462,9.63673,9.19289,9.28869,26381.515819862,0
+DGICA.US,D,20090819,000000,9.14576,9.74428,9.14576,9.73743,13098.70082154,0
+DGICA.US,D,20090820,000000,9.74428,9.83521,9.49009,9.83521,10333.919600189,0
+DGICA.US,D,20090821,000000,9.98085,10.2819,9.89681,10.2028,71261.392123683,0
+DGICA.US,D,20090824,000000,10.1979,10.2145,9.8264,10.1979,18160.817826522,0
+DGICA.US,D,20090825,000000,10.2204,10.2204,9.97601,10.0972,16306.378923707,0
+DGICA.US,D,20090826,000000,10.0923,10.0923,9.70615,9.85769,32664.923530836,0
+DGICA.US,D,20090827,000000,9.78828,10.0082,9.69735,9.84595,16534.47593161,0
+DGICA.US,D,20090828,000000,9.65629,9.7961,9.50671,9.57808,11296.427602147,0
+DGICA.US,D,20090831,000000,9.46467,9.50671,9.22084,9.37961,36849.429626488,0
+DGICA.US,D,20090901,000000,9.28869,9.60154,9.14967,9.33366,23177.929143847,0
+DGICA.US,D,20090902,000000,9.33366,9.6778,9.33366,9.44218,36942.509571417,0
+DGICA.US,D,20090903,000000,9.42361,9.53213,9.31802,9.46467,28206.291883085,0
+DGICA.US,D,20090904,000000,9.50671,9.64358,9.33366,9.58786,23134.969169264,0
+DGICA.US,D,20090908,000000,9.57222,9.57808,9.2141,9.40797,51815.866485834,0
+DGICA.US,D,20090909,000000,9.45684,9.85769,9.27491,9.73743,211106.3379554,0
+DGICA.US,D,20090910,000000,9.69735,9.84107,9.43045,9.71886,53471.871220338,0
+DGICA.US,D,20090911,000000,9.70615,9.70615,9.52529,9.57222,3178.0152625742,0
+DGICA.US,D,20090914,000000,9.58296,9.65629,9.45684,9.58296,8830.3204897982,0
+DGICA.US,D,20090915,000000,9.58786,9.88018,9.53213,9.69735,20583.964964288,0
+DGICA.US,D,20090916,000000,9.58296,9.89681,9.57222,9.84107,26030.676027439,0
+DGICA.US,D,20090917,000000,9.84107,9.99361,9.71886,9.94081,19297.211439886,0
+DGICA.US,D,20090918,000000,9.98085,10.2351,9.7609,10.1979,81297.660471406,0
+DGICA.US,D,20090921,000000,10.063,10.1921,9.85769,10.1598,20159.479501151,0
+DGICA.US,D,20090922,000000,10.2204,10.2204,9.99944,10.1598,42528.329123692,0
+DGICA.US,D,20090923,000000,10.1451,10.2087,9.933,9.99361,6324.3219724803,0
+DGICA.US,D,20090924,000000,10.0082,10.0082,9.71299,9.90264,29803.993794943,0
+DGICA.US,D,20090925,000000,9.84595,10.0972,9.66118,9.7961,31331.1186057,0
+DGICA.US,D,20090928,000000,9.96226,10.1745,9.8264,10.0434,19281.86859182,0
+DGICA.US,D,20090929,000000,9.88018,10.1823,9.88018,10.0151,28600.091650092,0
+DGICA.US,D,20090930,000000,10.0082,10.0845,9.70615,9.86355,72813.065491344,0
+DGICA.US,D,20091001,000000,9.8088,10.0249,9.69735,9.71299,73152.653861855,0
+DGICA.US,D,20091002,000000,9.66802,9.85769,9.51257,9.70615,39387.136696474,0
+DGICA.US,D,20091005,000000,9.78143,9.95346,9.55462,9.71299,22340.209639486,0
+DGICA.US,D,20091006,000000,9.89681,9.89681,9.64358,9.83521,12852.192395959,0
+DGICA.US,D,20091007,000000,9.6778,9.82054,9.66118,9.82054,17925.560822856,0
+DGICA.US,D,20091008,000000,9.60154,9.933,9.60154,9.84595,26747.698460353,0
+DGICA.US,D,20091009,000000,9.84107,9.90946,9.69735,9.89681,10984.456358154,0
+DGICA.US,D,20091012,000000,9.88018,9.88018,9.5947,9.74428,24092.362888533,0
+DGICA.US,D,20091013,000000,9.80294,9.80294,9.64358,9.77458,10849.43929518,0
+DGICA.US,D,20091014,000000,9.87138,9.87138,9.5947,9.75015,20262.788011456,0
+DGICA.US,D,20091015,000000,9.68366,9.83521,9.60154,9.6778,17624.841000777,0
+DGICA.US,D,20091016,000000,9.63673,9.77458,9.5947,9.74428,29537.028238608,0
+DGICA.US,D,20091019,000000,9.8088,10.0151,9.66802,9.99944,21377.701637528,0
+DGICA.US,D,20091020,000000,9.93003,9.93003,9.62891,9.63673,15226.242419916,0
+DGICA.US,D,20091021,000000,9.63673,9.99944,9.45684,9.49009,26717.012764222,0
+DGICA.US,D,20091022,000000,9.50085,9.84107,9.50085,9.83521,26584.041414324,0
+DGICA.US,D,20091023,000000,9.83521,10.0249,9.35908,9.44903,57807.760083567,0
+DGICA.US,D,20091026,000000,9.43045,9.67388,9.43045,9.50085,14772.094117186,0
+DGICA.US,D,20091027,000000,9.5595,9.86355,9.38743,9.58786,26292.527301085,0
+DGICA.US,D,20091028,000000,9.57222,9.61523,9.53897,9.56732,24987.362359004,0
+DGICA.US,D,20091029,000000,9.63673,9.75699,9.43045,9.62207,34198.18548082,0
+DGICA.US,D,20091030,000000,9.52529,9.62207,9.31802,9.32976,43101.128784793,0
+DGICA.US,D,20091102,000000,9.3669,9.50671,9.25662,9.43045,31657.40984122,0
+DGICA.US,D,20091103,000000,9.35908,9.56732,9.08563,9.47152,104064.4012871,0
+DGICA.US,D,20091104,000000,9.49009,9.49009,9.11721,9.35908,44934.087700317,0
+DGICA.US,D,20091105,000000,9.57808,9.64945,9.42361,9.64945,43337.408644997,0
+DGICA.US,D,20091106,000000,9.51941,9.58296,9.34051,9.46467,18027.846476624,0
+DGICA.US,D,20091109,000000,9.57222,9.57222,9.27491,9.53897,17205.469820328,0
+DGICA.US,D,20091110,000000,9.45684,9.72669,9.45684,9.55462,31029.375927084,0
+DGICA.US,D,20091111,000000,9.58296,9.64945,9.30335,9.64945,25408.779252528,0
+DGICA.US,D,20091112,000000,9.60154,9.60154,9.32976,9.47542,39516.016620222,0
+DGICA.US,D,20091113,000000,9.48324,9.51257,9.24118,9.50671,27001.366881698,0
+DGICA.US,D,20091116,000000,9.58296,9.58296,9.32976,9.53213,59151.79357408,0
+DGICA.US,D,20091117,000000,9.51941,9.57222,9.37179,9.55462,68158.045388359,0
+DGICA.US,D,20091118,000000,9.44903,9.62207,9.30335,9.58296,43240.237273918,0
+DGICA.US,D,20091119,000000,9.50671,9.58296,9.29749,9.44903,48276.782865458,0
+DGICA.US,D,20091120,000000,9.41285,9.58296,9.32976,9.57222,95658.566260445,0
+DGICA.US,D,20091123,000000,9.68366,9.7609,9.64945,9.74428,70290.701269424,0
+DGICA.US,D,20091124,000000,9.75699,9.75699,9.40015,9.64945,62702.12861637,0
+DGICA.US,D,20091125,000000,9.66802,9.69051,9.43045,9.48324,31468.181381749,0
+DGICA.US,D,20091127,000000,9.31802,9.6778,9.31802,9.42361,27402.326644468,0
+DGICA.US,D,20091130,000000,9.40015,9.40015,9.25174,9.34736,63398.69391853,0
+DGICA.US,D,20091201,000000,9.41775,9.42361,9.26533,9.35908,42913.946038397,0
+DGICA.US,D,20091202,000000,9.56732,9.57808,9.32487,9.42361,28268.686131883,0
+DGICA.US,D,20091203,000000,9.43045,9.50671,9.25174,9.40015,41412.392641082,0
+DGICA.US,D,20091204,000000,9.57808,9.69735,9.51257,9.64358,88086.359311994,0
+DGICA.US,D,20091207,000000,9.66802,9.66802,9.34051,9.45684,40025.399175987,0
+DGICA.US,D,20091208,000000,9.46467,9.57222,9.32487,9.40797,65406.561301998,0
+DGICA.US,D,20091209,000000,9.40797,9.51257,9.35224,9.46467,28238.000435753,0
+DGICA.US,D,20091210,000000,9.47542,9.56732,9.28869,9.38743,60297.392896282,0
+DGICA.US,D,20091211,000000,9.46467,9.57222,9.23532,9.48324,45964.104233761,0
+DGICA.US,D,20091214,000000,9.52529,9.52529,9.37179,9.50085,30225.410688467,0
+DGICA.US,D,20091215,000000,9.50085,9.58296,9.35224,9.42361,48208.251477433,0
+DGICA.US,D,20091216,000000,9.51941,9.53897,9.32487,9.41285,39610.119421688,0
+DGICA.US,D,20091217,000000,9.32976,9.51257,9.32487,9.42361,52585.054602169,0
+DGICA.US,D,20091218,000000,9.48324,9.90264,9.31802,9.89681,149993.72839859,0
+DGICA.US,D,20091221,000000,9.92519,10.1529,9.45684,9.58296,78217.83943645,0
+DGICA.US,D,20091222,000000,9.57222,9.66802,9.41285,9.494,46235.161216246,0
+DGICA.US,D,20091223,000000,9.57222,9.70615,9.42361,9.58296,19677.714071903,0
+DGICA.US,D,20091224,000000,9.64358,9.88018,9.57222,9.6778,6964.6301650685,0
+DGICA.US,D,20091228,000000,9.69051,9.89681,9.60741,9.88702,18013.526485096,0
+DGICA.US,D,20091229,000000,9.88018,9.98085,9.7609,9.84107,5727.9966110124,0
+DGICA.US,D,20091230,000000,9.8264,9.90946,9.71886,9.90946,22604.106626208,0
+DGICA.US,D,20091231,000000,9.88018,10.0698,9.82054,9.93003,31446.701394458,0
+DGICA.US,D,20100104,000000,10.0581,10.0581,9.88018,10.0249,14877.448340567,0
+DGICA.US,D,20100105,000000,9.8264,10.1921,9.7961,9.8264,19522.239878175,0
+DGICA.US,D,20100106,000000,9.81467,9.81467,9.49009,9.51941,34533.682425178,0
+DGICA.US,D,20100107,000000,9.55462,9.6778,9.43632,9.58786,34021.2312998,0
+DGICA.US,D,20100108,000000,9.53213,9.68366,9.40797,9.55462,10433.136684344,0
+DGICA.US,D,20100111,000000,9.60741,9.66118,9.41775,9.58296,48851.628239634,0
+DGICA.US,D,20100112,000000,9.50085,9.62891,9.3933,9.41775,33032.129027863,0
+DGICA.US,D,20100113,000000,9.46467,9.46467,9.37961,9.41285,45906.824267651,0
+DGICA.US,D,20100114,000000,9.41285,9.48324,9.33366,9.40797,45331.978893475,0
+DGICA.US,D,20100115,000000,9.42361,9.45684,9.32976,9.37179,90403.129369841,0
+DGICA.US,D,20100119,000000,9.42361,9.5947,9.33366,9.54777,34105.105535891,0
+DGICA.US,D,20100120,000000,9.47542,9.51941,9.3669,9.49009,20559.416407384,0
+DGICA.US,D,20100121,000000,9.49009,9.49009,9.28175,9.34051,47789.903153521,0
+DGICA.US,D,20100122,000000,9.35224,9.41775,9.29749,9.34736,22448.63243248,0
+DGICA.US,D,20100125,000000,9.40015,9.44903,9.24694,9.3669,13940.511752052,0
+DGICA.US,D,20100126,000000,9.32976,9.41285,9.23532,9.26533,32497.175058656,0
+DGICA.US,D,20100127,000000,9.19963,9.51941,9.19963,9.49009,13784.014701786,0
+DGICA.US,D,20100128,000000,9.47542,9.47542,9.26533,9.33366,45759.532926225,0
+DGICA.US,D,20100129,000000,9.32976,9.42361,9.32487,9.42361,28761.702983046,0
+DGICA.US,D,20100201,000000,9.41775,9.41775,9.14967,9.2141,23376.363312157,0
+DGICA.US,D,20100202,000000,9.19289,9.25174,9.19289,9.23532,37907.06328645,0
+DGICA.US,D,20100203,000000,9.16785,9.24694,8.97067,9.19289,19094.685845425,0
+DGICA.US,D,20100204,000000,9.13814,9.17353,8.9081,8.98464,35235.362010028,0
+DGICA.US,D,20100205,000000,9.04125,9.37961,9.04125,9.26533,32872.563407986,0
+DGICA.US,D,20100208,000000,9.28175,9.28175,9.07987,9.13148,30590.570472419,0
+DGICA.US,D,20100209,000000,9.20637,9.34051,8.99696,9.27491,14799.711243703,0
+DGICA.US,D,20100210,000000,9.2141,9.37179,9.08563,9.37179,20856.044803311,0
+DGICA.US,D,20100211,000000,9.31802,9.58296,9.02717,9.58296,25778.030462631,0
+DGICA.US,D,20100212,000000,9.51941,9.63673,9.35908,9.63673,26589.155697012,0
+DGICA.US,D,20100216,000000,9.68366,9.70615,9.50085,9.70615,18703.954648031,0
+DGICA.US,D,20100217,000000,9.71299,9.71299,9.43045,9.47152,35403.110482207,0
+DGICA.US,D,20100218,000000,9.494,9.5595,9.42361,9.54777,15915.647726313,0
+DGICA.US,D,20100219,000000,9.55462,9.85769,9.35224,9.80294,45165.253277833,0
+DGICA.US,D,20100222,000000,9.7609,9.80294,9.68366,9.78143,19757.496881842,0
+DGICA.US,D,20100223,000000,9.7961,9.8088,9.50085,9.5595,20186.07377113,0
+DGICA.US,D,20100224,000000,9.64358,9.64358,9.44903,9.48324,30370.656316817,0
+DGICA.US,D,20100225,000000,9.3669,9.71299,9.3669,9.70615,19739.085464164,0
+DGICA.US,D,20100226,000000,9.5595,9.66802,9.40015,9.40015,167975.54633101,0
+DGICA.US,D,20100301,000000,9.29749,9.5595,9.29749,9.50085,48175.520068228,0
+DGICA.US,D,20100302,000000,9.49009,9.60154,9.34736,9.58786,46436.66395417,0
+DGICA.US,D,20100303,000000,9.5947,9.66802,9.37179,9.41285,21481.010147834,0
+DGICA.US,D,20100304,000000,9.5595,9.56732,9.40015,9.54777,23799.825918757,0
+DGICA.US,D,20100305,000000,9.51941,9.57808,9.3933,9.42361,305112.99090749,0
+DGICA.US,D,20100308,000000,9.44903,9.63673,9.35908,9.50671,40074.496289796,0
+DGICA.US,D,20100309,000000,9.50085,9.64358,9.42361,9.63673,21823.667087957,0
+DGICA.US,D,20100310,000000,9.60741,9.67388,9.50671,9.62207,18042.166468152,0
+DGICA.US,D,20100311,000000,9.5595,9.73743,9.50085,9.72669,22038.46696087,0
+DGICA.US,D,20100312,000000,9.71299,9.71886,9.46467,9.47542,20066.399556222,0
+DGICA.US,D,20100315,000000,9.49009,9.51941,9.37179,9.45684,18921.823090557,0
+DGICA.US,D,20100316,000000,9.46467,9.50085,9.30335,9.49009,14411.025759385,0
+DGICA.US,D,20100317,000000,9.3933,9.54777,9.3933,9.43632,36610.08119667,0
+DGICA.US,D,20100318,000000,9.41775,9.73743,9.38743,9.43045,31564.329896292,0
+DGICA.US,D,20100319,000000,9.43045,10.0972,9.35908,9.94081,215602.81529505,0
+DGICA.US,D,20100322,000000,9.85085,9.96226,9.80294,9.88018,47102.5435602,0
+DGICA.US,D,20100323,000000,9.85085,9.90264,9.72669,9.77458,23500.128953216,0
+DGICA.US,D,20100324,000000,9.7609,9.82054,9.66802,9.6778,28338.240376446,0
+DGICA.US,D,20100325,000000,9.69051,9.74428,9.51941,9.55462,30685.696130424,0
+DGICA.US,D,20100326,000000,9.5595,9.57222,9.46467,9.46467,20367.119378299,0
+DGICA.US,D,20100329,000000,9.46467,9.50671,9.41775,9.41775,28565.314527811,0
+DGICA.US,D,20100330,000000,9.45684,9.47542,9.3669,9.42361,49348.736516947,0
+DGICA.US,D,20100331,000000,9.3669,9.47152,9.24118,9.26914,54192.985079403,0
+DGICA.US,D,20100401,000000,9.28869,9.3669,9.23532,9.30335,47198.692074742,0
+DGICA.US,D,20100405,000000,9.35908,9.42361,9.25174,9.42361,74577.493018844,0
+DGICA.US,D,20100406,000000,9.35908,9.44903,9.33366,9.3669,49195.308036295,0
+DGICA.US,D,20100407,000000,9.32976,9.53897,9.31802,9.50671,143084.33248656,0
+DGICA.US,D,20100408,000000,9.37961,9.43632,9.33366,9.41775,76943.3601905,0
+DGICA.US,D,20100409,000000,9.3933,9.47542,9.32976,9.32976,35538.127545181,0
+DGICA.US,D,20100412,000000,9.34051,9.41775,9.23532,9.26533,59452.513396158,0
+DGICA.US,D,20100413,000000,9.32976,9.40797,9.29749,9.33366,30159.947870055,0
+DGICA.US,D,20100414,000000,9.40015,9.52529,9.25174,9.52529,653805.8074594,0
+DGICA.US,D,20100415,000000,9.42361,9.58296,9.42361,9.51257,38064.583193253,0
+DGICA.US,D,20100416,000000,9.51941,9.51941,9.37961,9.49009,43924.528297626,0
+DGICA.US,D,20100419,000000,9.42361,9.42361,9.35224,9.37961,27542.45799013,0
+DGICA.US,D,20100420,000000,9.42361,9.47542,9.35908,9.47542,36116.041488971,0
+DGICA.US,D,20100421,000000,9.42361,9.42361,9.28175,9.40797,39402.479544539,0
+DGICA.US,D,20100422,000000,9.33366,9.43632,9.25174,9.43632,23275.100514926,0
+DGICA.US,D,20100423,000000,9.42361,9.51941,9.26533,9.494,49206.559458209,0
+DGICA.US,D,20100426,000000,9.45684,9.52529,9.31802,9.48324,71112.055069182,0
+DGICA.US,D,20100427,000000,9.41775,9.41775,9.26533,9.30335,30898.450290262,0
+DGICA.US,D,20100428,000000,9.30335,9.3933,9.28869,9.34051,67657.868541433,0
+DGICA.US,D,20100429,000000,9.34736,9.43632,9.24118,9.41775,79051.46751466,0
+DGICA.US,D,20100430,000000,9.40015,9.40015,9.20637,9.22084,59932.233112331,0
+DGICA.US,D,20100503,000000,9.22856,9.45684,9.22856,9.42361,35153.533487014,0
+DGICA.US,D,20100504,000000,9.34051,9.49009,9.16785,9.25662,45310.498906184,0
+DGICA.US,D,20100505,000000,9.25662,9.38743,9.17353,9.2141,25732.001918435,0
+DGICA.US,D,20100506,000000,9.18515,9.58296,8.76682,9.02717,58926.76513579,0
+DGICA.US,D,20100507,000000,8.99696,8.99696,8.84787,8.86909,55360.064388898,0
+DGICA.US,D,20100510,000000,9.06677,9.3933,8.93791,9.38743,70556.643969221,0
+DGICA.US,D,20100511,000000,9.32487,9.37961,9.10284,9.20637,46369.155422683,0
+DGICA.US,D,20100512,000000,9.14576,9.35224,9.13814,9.25662,50847.221344649,0
+DGICA.US,D,20100513,000000,9.20637,9.24118,9.13814,9.20637,27957.737744429,0
+DGICA.US,D,20100514,000000,9.07987,9.12386,9.02052,9.07243,55853.081240059,0
+DGICA.US,D,20100517,000000,9.13814,9.14576,8.96499,9.08563,45040.464780236,0
+DGICA.US,D,20100518,000000,9.18515,9.19289,8.97067,9.04887,36018.870117891,0
+DGICA.US,D,20100519,000000,8.95844,9.0347,8.86165,8.94632,58419.428293101,0
+DGICA.US,D,20100520,000000,8.8117,8.86909,8.64363,8.65821,49273.045133158,0
+DGICA.US,D,20100521,000000,8.65821,8.65821,8.4922,8.54205,83636.933373083,0
+DGICA.US,D,20100524,000000,8.51087,8.61284,8.22941,8.28718,61554.483581092,0
+DGICA.US,D,20100525,000000,8.10779,8.22941,8.10779,8.18473,38001.166087916,0
+DGICA.US,D,20100526,000000,8.20955,8.28004,8.05108,8.14523,140774.72242447,0
+DGICA.US,D,20100527,000000,8.28004,8.41604,8.15217,8.4091,34674.836627379,0
+DGICA.US,D,20100528,000000,8.36266,8.36266,8.19763,8.28718,36794.195373453,0
+DGICA.US,D,20100601,000000,8.24065,8.35034,8.07034,8.07034,36501.658403676,0
+DGICA.US,D,20100602,000000,8.10251,8.32619,8.05108,8.31837,39057.776891341,0
+DGICA.US,D,20100603,000000,8.29999,8.33929,8.18473,8.30635,44517.785089481,0
+DGICA.US,D,20100604,000000,8.17338,8.22941,8.07533,8.08881,70109.655662255,0
+DGICA.US,D,20100607,000000,8.15217,8.20369,7.91137,7.92222,27841.132099134,0
+DGICA.US,D,20100608,000000,7.97531,8.01168,7.84606,7.95458,49911.307612671,0
+DGICA.US,D,20100609,000000,8.03798,8.14523,7.74302,7.99359,32244.529493849,0
+DGICA.US,D,20100610,000000,8.07533,8.07533,8.00709,8.0635,23177.929143847,0
+DGICA.US,D,20100611,000000,8.05656,8.18473,8.02957,8.17338,44294.802364266,0
+DGICA.US,D,20100614,000000,8.24847,8.26274,8.07533,8.1333,45757.48721315,0
+DGICA.US,D,20100615,000000,8.17837,8.38368,8.12753,8.33929,42244.997862754,0
+DGICA.US,D,20100616,000000,8.26274,8.47978,8.18473,8.30635,30398.273443335,0
+DGICA.US,D,20100617,000000,8.33929,8.43441,8.20955,8.40128,103155.08182511,0
+DGICA.US,D,20100618,000000,8.34545,8.41604,8.2689,8.29999,176597.20408712,0
+DGICA.US,D,20100621,000000,8.30635,8.34545,8.1203,8.1333,54677.819078264,0
+DGICA.US,D,20100622,000000,8.17837,8.23478,7.99975,8.04502,68747.210754063,0
+DGICA.US,D,20100623,000000,8.01168,8.1203,8.00709,8.05656,65619.315461836,0
+DGICA.US,D,20100624,000000,7.98959,8.1203,7.9412,8.0195,31420.107124479,0
+DGICA.US,D,20100625,000000,8.07034,8.35728,8.0195,8.31163,240429.58917763,0
+DGICA.US,D,20100628,000000,8.21747,8.27398,8.13995,8.15217,91354.385949884,0
+DGICA.US,D,20100629,000000,8.0195,8.08881,7.90482,7.98959,50973.032698784,0
+DGICA.US,D,20100630,000000,7.98861,8.04502,7.82466,7.85017,38444.062968732,0
+DGICA.US,D,20100701,000000,7.88479,7.88479,7.68544,7.8271,30060.730785901,0
+DGICA.US,D,20100702,000000,7.85858,7.87833,7.74302,7.79601,26544.150009354,0
+DGICA.US,D,20100706,000000,7.84606,7.84606,7.66755,7.66755,41720.272458924,0
+DGICA.US,D,20100707,000000,7.66755,7.89915,7.56441,7.85858,53476.985503026,0
+DGICA.US,D,20100708,000000,7.92222,8.09557,7.89231,8.05656,39596.822286698,0
+DGICA.US,D,20100709,000000,7.98215,8.08881,7.98215,8.07034,20285.290855285,0
+DGICA.US,D,20100712,000000,8.0195,8.04502,7.85174,7.87833,24589.471165846,0
+DGICA.US,D,20100713,000000,7.98959,8.07533,7.89231,8.07533,71554.951949997,0
+DGICA.US,D,20100714,000000,8.0239,8.0239,7.81556,7.81556,53844.191000054,0
+DGICA.US,D,20100715,000000,7.8271,7.8271,7.66755,7.70646,26448.001494812,0
+DGICA.US,D,20100716,000000,7.67967,7.69883,7.45735,7.50124,94322.715622234,0
+DGICA.US,D,20100719,000000,7.51386,7.57007,7.47632,7.54006,31070.290188591,0
+DGICA.US,D,20100720,000000,7.48726,7.67967,7.33407,7.674,33874.962814913,0
+DGICA.US,D,20100721,000000,7.674,7.82064,7.41199,7.45735,34958.167888316,0
+DGICA.US,D,20100722,000000,7.56441,7.66041,7.5076,7.61582,37217.657980053,0
+DGICA.US,D,20100723,000000,7.55825,7.674,7.52667,7.66755,27540.412277055,0
+DGICA.US,D,20100726,000000,7.66755,7.82064,7.48726,7.63548,54888.527525026,0
+DGICA.US,D,20100727,000000,7.66755,7.70646,7.52667,7.59598,45910.915693802,0
+DGICA.US,D,20100728,000000,7.59598,7.75681,7.59598,7.60928,25365.819277946,0
+DGICA.US,D,20100729,000000,7.64223,7.66041,7.4815,7.52667,87753.930937248,0
+DGICA.US,D,20100730,000000,7.41824,7.57007,7.41824,7.51386,21721.381434189,0
+DGICA.US,D,20100802,000000,7.62336,7.72504,7.51386,7.53292,35968.750147545,0
+DGICA.US,D,20100803,000000,7.52667,7.61582,7.43761,7.48726,29878.662322193,0
+DGICA.US,D,20100804,000000,7.55199,7.59598,7.48726,7.59598,15807.224933319,0
+DGICA.US,D,20100805,000000,7.54553,7.54553,7.44337,7.5076,19887.399662128,0
+DGICA.US,D,20100806,000000,7.43135,7.60928,7.36721,7.41199,46591.11529136,0
+DGICA.US,D,20100809,000000,7.4815,7.55199,7.41199,7.4815,54819.996137002,0
+DGICA.US,D,20100810,000000,7.41199,7.51386,7.38784,7.39342,61786.672015145,0
+DGICA.US,D,20100811,000000,7.27688,7.29115,7.175,7.18869,79490.272969325,0
+DGICA.US,D,20100812,000000,7.07264,7.21441,6.98984,7.15555,47575.103280608,0
+DGICA.US,D,20100813,000000,7.11195,7.26495,6.96422,7.02855,59791.07891013,0
+DGICA.US,D,20100816,000000,6.97684,7.11751,6.88816,7.0353,48291.102856985,0
+DGICA.US,D,20100817,000000,7.08516,7.16856,6.92599,7.07264,69142.033377608,0
+DGICA.US,D,20100818,000000,7.04107,7.18175,6.97008,7.04703,39816.7364423,0
+DGICA.US,D,20100819,000000,7.02855,7.07264,6.90067,6.93978,64698.744577923,0
+DGICA.US,D,20100820,000000,6.90067,7.04107,6.90067,7.02855,68781.987876344,0
+DGICA.US,D,20100823,000000,7.04703,7.15555,6.91955,7.02855,55205.613051707,0
+DGICA.US,D,20100824,000000,6.92599,7.04107,6.91427,6.91427,29266.994112661,0
+DGICA.US,D,20100825,000000,6.88816,7.07264,6.88816,7.05416,26452.092920963,0
+DGICA.US,D,20100826,000000,7.05984,7.11751,6.93978,6.94584,15133.162474987,0
+DGICA.US,D,20100827,000000,7.02855,7.16856,6.96422,7.14959,35206.722026973,0
+DGICA.US,D,20100830,000000,7.09826,7.09826,6.90733,6.91427,37772.046223476,0
+DGICA.US,D,20100831,000000,6.90997,7.01975,6.89755,6.9738,28881.377197954,0
+DGICA.US,D,20100901,000000,7.02855,7.16856,7.02855,7.12407,56031.058277616,0
+DGICA.US,D,20100902,000000,7.18869,7.19475,7.05416,7.09826,27319.475264916,0
+DGICA.US,D,20100903,000000,7.07264,7.27688,7.05984,7.22017,89433.46137212,0
+DGICA.US,D,20100907,000000,7.22017,7.24451,7.07264,7.15555,94644.915431603,0
+DGICA.US,D,20100908,000000,7.19475,7.30992,7.1618,7.18175,25805.647589149,0
+DGICA.US,D,20100909,000000,7.28392,7.43761,7.28392,7.3811,34799.625124975,0
+DGICA.US,D,20100910,000000,7.42479,7.42479,7.15555,7.19475,49324.187960042,0
+DGICA.US,D,20100913,000000,7.22721,7.32791,7.18869,7.26495,53676.442527874,0
+DGICA.US,D,20100914,000000,7.23933,7.27688,7.08516,7.14959,38615.902867063,0
+DGICA.US,D,20100915,000000,7.1052,7.28392,7.1052,7.22017,23606.506033135,0
+DGICA.US,D,20100916,000000,7.18175,7.24451,7.11195,7.15555,41166.907072038,0
+DGICA.US,D,20100917,000000,7.22721,7.32791,7.11195,7.18869,83450.773483224,0
+DGICA.US,D,20100920,000000,7.16856,7.52667,7.15555,7.521,65351.327048963,0
+DGICA.US,D,20100921,000000,7.50124,7.7131,7.4943,7.59031,41612.872522468,0
+DGICA.US,D,20100922,000000,7.55199,7.8271,7.55199,7.8271,46521.561046797,0
+DGICA.US,D,20100923,000000,7.78936,7.99975,7.67967,7.75026,61893.049095064,0
+DGICA.US,D,20100924,000000,7.85858,8.13995,7.85858,8.1203,40237.130479287,0
+DGICA.US,D,20100927,000000,8.1203,8.23478,7.94862,8.16556,45619.401580563,0
+DGICA.US,D,20100928,000000,8.15784,8.25629,7.86455,8.24065,55415.298641932,0
+DGICA.US,D,20100929,000000,8.19167,8.64363,8.19167,8.55349,58100.297053344,0
+DGICA.US,D,20100930,000000,8.52495,8.52495,8.29999,8.35034,28796.480105328,0
+DGICA.US,D,20101001,000000,8.36266,8.36266,8.13995,8.28004,19623.502675406,0
+DGICA.US,D,20101004,000000,8.0635,8.28004,8.02957,8.10251,44200.6995628,0
+DGICA.US,D,20101005,000000,8.20369,8.58948,8.09557,8.56249,59494.450514203,0
+DGICA.US,D,20101006,000000,8.56787,8.67189,8.42337,8.54205,43742.459833919,0
+DGICA.US,D,20101007,000000,8.61744,8.61744,8.38368,8.38964,34261.602586155,0
+DGICA.US,D,20101008,000000,8.20955,8.66544,8.20955,8.55349,43203.414438561,0
+DGICA.US,D,20101011,000000,8.5931,8.67189,8.42337,8.5931,19055.817296993,0
+DGICA.US,D,20101012,000000,8.55349,8.67189,8.51781,8.52495,15905.419160936,0
+DGICA.US,D,20101013,000000,8.53551,8.84239,8.49846,8.79791,31604.221301261,0
+DGICA.US,D,20101014,000000,8.81912,8.84787,8.70366,8.83672,22611.266621971,0
+DGICA.US,D,20101015,000000,8.94632,9.00165,8.83027,8.86165,62008.631883823,0
+DGICA.US,D,20101018,000000,8.9081,9.17353,8.84239,9.10949,22719.689414965,0
+DGICA.US,D,20101019,000000,8.97067,9.10949,8.80426,8.94632,42322.734959617,0
+DGICA.US,D,20101020,000000,9.01397,9.43045,8.88737,9.19289,33321.597428027,0
+DGICA.US,D,20101021,000000,9.26533,9.43632,8.95844,9.11721,44446.185131844,0
+DGICA.US,D,20101022,000000,9.10949,9.10949,8.56787,8.56787,31324.981466474,0
+DGICA.US,D,20101025,000000,8.66544,9.06677,8.66544,8.97067,32477.74078444,0
+DGICA.US,D,20101026,000000,8.90144,9.07987,8.77229,9.00918,23499.106096679,0
+DGICA.US,D,20101027,000000,8.91356,9.0347,8.63826,8.73475,28910.01718101,0
+DGICA.US,D,20101028,000000,8.75313,8.82382,8.38368,8.70366,32382.615126436,0
+DGICA.US,D,20101029,000000,8.52847,8.87563,8.52495,8.84875,15996.45339279,0
+DGICA.US,D,20101101,000000,8.9081,8.9081,8.4091,8.4922,21543.404396632,0
+DGICA.US,D,20101102,000000,8.60658,9.0347,8.60658,9.0347,24834.956734889,0
+DGICA.US,D,20101103,000000,9.0347,9.09707,8.90144,9.09707,13810.608971766,0
+DGICA.US,D,20101104,000000,9.25174,9.26533,9.07987,9.25662,44570.97362944,0
+DGICA.US,D,20101105,000000,9.24694,9.35908,9.10949,9.31802,31741.28407731,0
+DGICA.US,D,20101108,000000,9.43632,9.43632,9.2141,9.42361,12470.666907404,0
+DGICA.US,D,20101109,000000,9.44218,9.58296,9.26914,9.34736,31842.54687454,0
+DGICA.US,D,20101110,000000,9.41285,9.58296,9.20637,9.58296,20875.479077527,0
+DGICA.US,D,20101111,000000,9.47152,9.61523,9.30335,9.47542,40337.370419979,0
+DGICA.US,D,20101112,000000,9.3933,9.49009,9.31802,9.32487,9340.7259021009,0
+DGICA.US,D,20101115,000000,9.35908,9.66802,9.31802,9.35908,20711.822031498,0
+DGICA.US,D,20101116,000000,9.27491,9.40015,8.8552,8.95297,51215.449698214,0
+DGICA.US,D,20101117,000000,8.96499,9.00165,8.77229,8.88737,8393.5607482085,0
+DGICA.US,D,20101118,000000,8.92676,9.05542,8.91826,8.97067,30015.725098243,0
+DGICA.US,D,20101119,000000,8.98464,9.06021,8.72107,9.05542,29941.056570992,0
+DGICA.US,D,20101122,000000,8.97809,9.14967,8.95844,9.14967,24160.894276558,0
+DGICA.US,D,20101123,000000,9.0347,9.25174,9.0347,9.10284,11207.439083368,0
+DGICA.US,D,20101124,000000,9.494,9.494,9.22084,9.37961,22367.826766004,0
+DGICA.US,D,20101126,000000,9.32487,9.33366,9.25174,9.25174,3678.1921095001,0
+DGICA.US,D,20101129,000000,9.17353,9.33366,9.07243,9.32976,27765.440715345,0
+DGICA.US,D,20101130,000000,9.28077,9.51941,9.22573,9.50182,43791.556947728,0
+DGICA.US,D,20101201,000000,9.55462,9.7609,9.44903,9.75015,47066.743581381,0
+DGICA.US,D,20101202,000000,9.73743,9.78828,9.56732,9.78828,44542.333646385,0
+DGICA.US,D,20101203,000000,9.7609,9.7609,9.5595,9.7609,14656.511328428,0
+DGICA.US,D,20101206,000000,9.71299,9.86355,9.62891,9.78143,10506.782355057,0
+DGICA.US,D,20101207,000000,9.8088,9.83521,9.63673,9.83521,24719.373946131,0
+DGICA.US,D,20101208,000000,9.87138,9.88702,9.78143,9.78143,10475.073802389,0
+DGICA.US,D,20101209,000000,9.88018,9.88018,9.62891,9.85085,22682.866579609,0
+DGICA.US,D,20101210,000000,9.8088,9.98679,9.8088,9.98085,21887.084193294,0
+DGICA.US,D,20101213,000000,9.98679,10.0923,9.89186,9.98679,12157.672806874,0
+DGICA.US,D,20101214,000000,10.0434,10.0503,9.71886,9.98085,16638.807298453,0
+DGICA.US,D,20101215,000000,10.0434,10.0767,9.94081,10.0298,16986.578521264,0
+DGICA.US,D,20101216,000000,10.0249,10.1979,9.98085,10.1979,28125.486216608,0
+DGICA.US,D,20101217,000000,10.1921,10.2145,10.0434,10.2145,59075.079333754,0
+DGICA.US,D,20101220,000000,10.2204,10.2927,9.78143,10.2282,52321.157615447,0
+DGICA.US,D,20101221,000000,10.2987,10.2987,10.1921,10.2429,16908.841424401,0
+DGICA.US,D,20101222,000000,10.0698,10.2819,9.90946,9.94466,15039.059673521,0
+DGICA.US,D,20101223,000000,9.98679,10.0151,9.69735,9.7609,24935.196675583,0
+DGICA.US,D,20101227,000000,9.78143,9.83521,9.71299,9.76676,12778.546725246,0
+DGICA.US,D,20101228,000000,9.8088,9.8088,9.55462,9.56732,15326.482360609,0
+DGICA.US,D,20101229,000000,9.86746,9.86746,9.54777,9.5683,16377.978881344,0
+DGICA.US,D,20101230,000000,9.62403,9.62403,9.32878,9.33269,20287.336568361,0
+DGICA.US,D,20101231,000000,9.40503,9.47444,9.2402,9.25076,14511.265700077,0
+DGICA.US,D,20110103,000000,9.31802,9.7961,9.31802,9.76676,17710.760949943,0
+DGICA.US,D,20110104,000000,9.90946,9.90946,9.5595,9.56732,9549.3886357878,0
+DGICA.US,D,20110105,000000,9.58786,9.66802,9.5595,9.58296,15070.768226189,0
+DGICA.US,D,20110106,000000,9.53897,9.66802,9.51257,9.64358,22657.295166167,0
+DGICA.US,D,20110107,000000,9.77458,9.77458,9.51257,9.53897,5695.2652018066,0
+DGICA.US,D,20110110,000000,9.494,9.55462,9.35224,9.37961,20191.188053819,0
+DGICA.US,D,20110111,000000,9.40015,9.55462,9.3669,9.41285,6794.8359798135,0
+DGICA.US,D,20110112,000000,9.50671,9.51941,9.3933,9.47542,13857.6603725,0
+DGICA.US,D,20110113,000000,8.93038,9.50085,8.83027,8.95844,36611.104053209,0
+DGICA.US,D,20110114,000000,9.02052,9.12386,8.82382,8.93038,17244.338368761,0
+DGICA.US,D,20110118,000000,8.91826,8.92676,8.73475,8.77229,21833.895653334,0
+DGICA.US,D,20110119,000000,8.74111,8.79322,8.51087,8.54205,44112.733900559,0
+DGICA.US,D,20110120,000000,8.42337,8.51087,8.35034,8.36266,39363.610996108,0
+DGICA.US,D,20110121,000000,8.36882,8.39531,8.17837,8.17837,30083.233629729,0
+DGICA.US,D,20110124,000000,8.18473,8.54205,8.18473,8.40128,30164.039296206,0
+DGICA.US,D,20110125,000000,8.35728,8.5931,8.20955,8.51087,33747.105747703,0
+DGICA.US,D,20110126,000000,8.5753,8.89489,8.5753,8.84787,26870.441244874,0
+DGICA.US,D,20110127,000000,8.84787,8.8552,8.62555,8.69546,27620.195086995,0
+DGICA.US,D,20110128,000000,8.58948,8.65087,7.96857,8.10779,35280.367697685,0
+DGICA.US,D,20110131,000000,8.15217,8.30537,8.04814,8.27076,37284.143655002,0
+DGICA.US,D,20110201,000000,8.38964,8.64363,8.28004,8.5753,19808.639708726,0
+DGICA.US,D,20110202,000000,8.51087,8.51087,8.29999,8.39531,7417.7556112611,0
+DGICA.US,D,20110203,000000,8.42943,8.42943,8.21747,8.26274,15919.739152464,0
+DGICA.US,D,20110204,000000,8.29325,8.39531,8.24847,8.30635,42755.403275057,0
+DGICA.US,D,20110207,000000,8.28004,8.47978,8.22266,8.30635,13900.620347082,0
+DGICA.US,D,20110208,000000,8.2689,8.33929,7.99359,8.18473,24466.728381324,0
+DGICA.US,D,20110209,000000,8.17837,8.38368,8.10251,8.14523,40309.753293462,0
+DGICA.US,D,20110210,000000,8.07533,8.35034,8.07533,8.35034,22200.078293824,0
+DGICA.US,D,20110211,000000,8.2689,8.67629,8.2689,8.60658,20896.959064818,0
+DGICA.US,D,20110214,000000,8.58948,8.58948,8.36266,8.41604,7483.2184296726,0
+DGICA.US,D,20110215,000000,8.35728,8.52495,8.33323,8.34545,11889.684394002,0
+DGICA.US,D,20110216,000000,8.34545,8.41604,8.27398,8.33323,20909.23334327,0
+DGICA.US,D,20110218,000000,8.28718,8.31163,8.1203,8.18473,19151.965811535,0
+DGICA.US,D,20110222,000000,8.08373,8.25629,8.0195,8.0195,27965.92059673,0
+DGICA.US,D,20110223,000000,8.16556,8.19763,7.98959,7.98959,20942.987609014,0
+DGICA.US,D,20110224,000000,8.09557,8.28004,7.96104,8.07533,37601.229181683,0
+DGICA.US,D,20110225,000000,8.07034,8.24065,7.91724,8.1333,19202.085781882,0
+DGICA.US,D,20110228,000000,8.18033,8.28875,8.09635,8.15296,17360.944014056,0
+DGICA.US,D,20110301,000000,8.19763,8.22266,8.01168,8.07034,17709.738093405,0
+DGICA.US,D,20110302,000000,8.10251,8.14523,8.05656,8.1333,32642.420687007,0
+DGICA.US,D,20110303,000000,8.19167,8.41604,8.14523,8.41604,21239.616004942,0
+DGICA.US,D,20110304,000000,8.27398,8.34545,8.15217,8.19167,13442.3806182,0
+DGICA.US,D,20110307,000000,8.24065,8.24065,7.83189,7.9412,36113.995775895,0
+DGICA.US,D,20110308,000000,7.97531,8.1203,7.90482,8.11443,15726.419266842,0
+DGICA.US,D,20110309,000000,8.07533,8.29325,8.07533,8.21747,27618.149373919,0
+DGICA.US,D,20110310,000000,8.08881,8.20955,8.08881,8.15784,29406.102601785,0
+DGICA.US,D,20110311,000000,8.10779,8.16556,8.00709,8.08881,23511.38037513,0
+DGICA.US,D,20110314,000000,7.99359,8.1203,7.97531,7.98215,19323.805709865,0
+DGICA.US,D,20110315,000000,7.93434,7.97531,7.88479,7.90482,14315.90010138,0
+DGICA.US,D,20110316,000000,7.90482,7.90482,7.59598,7.59598,34923.390766035,0
+DGICA.US,D,20110317,000000,7.77303,7.94022,7.65005,7.94022,22347.36963525,0
+DGICA.US,D,20110318,000000,7.93434,8.16556,7.33407,7.36027,359438.94733679,0
+DGICA.US,D,20110321,000000,7.41824,7.60312,7.33407,7.57007,60501.964203818,0
+DGICA.US,D,20110322,000000,7.60312,7.6916,7.53292,7.60312,28790.342966101,0
+DGICA.US,D,20110323,000000,7.57007,7.6916,7.51386,7.68544,24461.614098636,0
+DGICA.US,D,20110324,000000,7.96104,7.96104,7.6916,7.92222,26168.761660025,0
+DGICA.US,D,20110325,000000,7.90482,8.21747,7.90482,8.17837,23594.231754682,0
+DGICA.US,D,20110328,000000,8.17837,8.42943,8.17338,8.32619,29059.354235511,0
+DGICA.US,D,20110329,000000,8.24847,8.35728,8.14523,8.22266,27393.120935629,0
+DGICA.US,D,20110330,000000,8.28718,8.42337,8.15217,8.42337,17200.35553764,0
+DGICA.US,D,20110331,000000,8.39531,8.56073,8.30967,8.53941,20210.622328035,0
+DGICA.US,D,20110401,000000,8.51781,8.62555,8.4922,8.60658,19922.176784408,0
+DGICA.US,D,20110404,000000,8.65087,8.77229,8.64363,8.74111,12695.695345694,0
+DGICA.US,D,20110405,000000,8.70278,8.70278,8.58048,8.66465,7553.7955307726,0
+DGICA.US,D,20110406,000000,8.55349,8.77777,8.55349,8.72928,9001.1375315909,0
+DGICA.US,D,20110407,000000,8.72107,8.89675,8.69448,8.79322,17553.24104314,0
+DGICA.US,D,20110408,000000,8.88091,8.88091,8.58048,8.78598,18649.743251534,0
+DGICA.US,D,20110411,000000,8.78598,8.78598,8.65087,8.72928,21642.621480788,0
+DGICA.US,D,20110412,000000,8.76682,8.8248,8.65087,8.72107,11031.507758887,0
+DGICA.US,D,20110413,000000,8.8117,8.8117,8.42337,8.4922,31113.250163175,0
+DGICA.US,D,20110414,000000,8.37586,8.5753,8.36882,8.54205,17563.469608517,0
+DGICA.US,D,20110415,000000,8.44341,8.58752,8.37938,8.52661,56040.263986455,0
+DGICA.US,D,20110418,000000,8.39766,8.48262,8.37156,8.46296,14057.117397347,0
+DGICA.US,D,20110419,000000,8.50921,8.52319,8.39248,8.48868,17248.429794911,0
+DGICA.US,D,20110420,000000,8.59847,8.68812,8.44899,8.65723,29633.17675315,0
+DGICA.US,D,20110421,000000,8.63747,8.76682,8.57432,8.76682,27287.766712248,0
+DGICA.US,D,20110425,000000,8.63826,8.70826,8.31163,8.56249,18142.406408844,0
+DGICA.US,D,20110426,000000,8.58048,8.72107,8.58048,8.68274,11633.970259581,0
+DGICA.US,D,20110427,000000,8.65723,8.77229,8.65723,8.75939,10715.445088744,0
+DGICA.US,D,20110428,000000,8.70826,8.80426,8.61118,8.80426,15928.944861303,0
+DGICA.US,D,20110429,000000,8.7851,8.84875,8.5931,8.79234,27492.338019785,0
+DGICA.US,D,20110502,000000,8.67531,8.79322,8.48868,8.48868,13999.837431237,0
+DGICA.US,D,20110503,000000,8.50295,8.53941,8.43207,8.48262,22627.632326574,0
+DGICA.US,D,20110504,000000,8.48262,8.59847,8.44341,8.44341,19454.731346689,0
+DGICA.US,D,20110505,000000,8.49582,8.50921,8.3476,8.41193,40033.582028288,0
+DGICA.US,D,20110506,000000,8.50921,8.51595,8.42073,8.47636,17861.120860981,0
+DGICA.US,D,20110509,000000,8.47636,8.74756,8.43823,8.73475,31065.175905903,0
+DGICA.US,D,20110510,000000,8.73475,8.79888,8.53941,8.70278,35998.412987138,0
+DGICA.US,D,20110511,000000,8.64363,8.64363,8.44899,8.57432,42458.774879129,0
+DGICA.US,D,20110512,000000,8.55985,8.82,8.55985,8.82,17421.292549779,0
+DGICA.US,D,20110513,000000,8.76682,8.79322,8.70278,8.78598,27275.492433796,0
+DGICA.US,D,20110516,000000,8.72928,8.9997,8.72928,8.86263,35628.138920497,0
+DGICA.US,D,20110517,000000,8.69448,8.79322,8.52661,8.58048,39079.256878632,0
+DGICA.US,D,20110518,000000,8.57432,8.69448,8.45505,8.62457,33643.797237396,0
+DGICA.US,D,20110519,000000,8.58752,8.67531,8.46922,8.55985,39201.999663154,0
+DGICA.US,D,20110520,000000,8.54645,8.60551,8.30293,8.50295,34130.676949333,0
+DGICA.US,D,20110523,000000,8.3476,8.53941,8.3476,8.43207,26776.338443408,0
+DGICA.US,D,20110524,000000,8.48868,8.58752,8.37938,8.43823,142563.69850887,0
+DGICA.US,D,20110525,000000,8.35386,8.37938,8.18649,8.19333,52719.048808605,0
+DGICA.US,D,20110526,000000,8.19861,8.57432,8.19861,8.55252,50233.507422041,0
+DGICA.US,D,20110527,000000,8.56718,8.73475,8.52661,8.64363,26223.99591306,0
+DGICA.US,D,20110531,000000,8.71735,9.02717,8.58948,9.02717,197183.21476449,0
+DGICA.US,D,20110601,000000,8.99315,9.01573,8.83115,8.90898,63958.196444642,0
+DGICA.US,D,20110602,000000,8.83115,8.90898,8.83115,8.87563,14387.500059018,0
+DGICA.US,D,20110603,000000,8.67531,8.84337,8.61118,8.64363,33513.894457111,0
+DGICA.US,D,20110606,000000,8.67091,8.75313,8.54645,8.68274,30584.433333193,0
+DGICA.US,D,20110607,000000,8.79322,8.85617,8.55252,8.75313,14439.665742439,0
+DGICA.US,D,20110608,000000,8.68812,8.72928,8.56718,8.70826,14685.151311483,0
+DGICA.US,D,20110609,000000,8.75939,8.76682,8.58752,8.65087,16548.795923138,0
+DGICA.US,D,20110610,000000,8.59222,8.79322,8.3874,8.55252,31906.986836415,0
+DGICA.US,D,20110613,000000,8.63103,8.63103,8.33489,8.37938,62273.551727081,0
+DGICA.US,D,20110614,000000,8.43823,8.53941,8.32893,8.43207,43256.60297852,0
+DGICA.US,D,20110615,000000,8.33489,8.43207,8.10339,8.1598,45875.115714983,0
+DGICA.US,D,20110616,000000,8.15882,8.23038,8.05509,8.08794,42708.351874324,0
+DGICA.US,D,20110617,000000,8.18649,8.24338,8.00621,8.16732,124733.26334402,0
+DGICA.US,D,20110620,000000,8.18649,8.30791,8.05754,8.27682,26839.755548744,0
+DGICA.US,D,20110621,000000,8.3651,8.3651,8.05108,8.28875,37920.36042144,0
+DGICA.US,D,20110622,000000,8.08969,8.23038,8.05108,8.08969,41939.163757987,0
+DGICA.US,D,20110623,000000,8.08373,8.30791,7.92056,8.27682,72800.791212892,0
+DGICA.US,D,20110624,000000,8.25111,8.30791,7.96026,8.13526,702867.12128927,0
+DGICA.US,D,20110627,000000,8.29589,8.60551,8.10877,8.59222,34684.042336218,0
+DGICA.US,D,20110628,000000,8.63103,8.65723,8.29589,8.43207,23595.254611221,0
+DGICA.US,D,20110629,000000,8.20545,8.42669,8.18649,8.23038,25956.007500187,0
+DGICA.US,D,20110630,000000,8.21053,8.31573,8.11189,8.25111,23150.31201733,0
+DGICA.US,D,20110701,000000,8.28973,8.36178,8.23732,8.32981,16861.790023668,0
+DGICA.US,D,20110705,000000,8.42855,8.42855,8.02107,8.15217,46691.355232053,0
+DGICA.US,D,20110706,000000,8.16634,8.22442,8.07034,8.10681,44179.219575508,0
+DGICA.US,D,20110707,000000,8.20545,8.31505,8.08217,8.17935,25136.699413505,0
+DGICA.US,D,20110708,000000,8.06193,8.21826,8.0282,8.07034,28394.497486019,0
+DGICA.US,D,20110711,000000,7.99291,8.17495,7.96026,8.01168,18487.109062043,0
+DGICA.US,D,20110712,000000,8.01647,8.13995,7.99691,8.02107,35820.435949581,0
+DGICA.US,D,20110713,000000,8.06438,8.13526,7.9537,8.05754,39936.410657209,0
+DGICA.US,D,20110714,000000,8.04502,8.1468,7.94774,7.94774,26923.629784833,0
+DGICA.US,D,20110715,000000,7.95703,7.97863,7.83277,7.90052,46288.349756206,0
+DGICA.US,D,20110718,000000,7.89085,7.99291,7.80745,7.8578,23411.140434438,0
+DGICA.US,D,20110719,000000,7.90746,8.23038,7.90746,8.11443,19028.200170476,0
+DGICA.US,D,20110720,000000,8.17495,8.17495,7.8578,7.88341,13272.586432946,0
+DGICA.US,D,20110721,000000,7.89085,8.11531,7.89085,8.07621,16003.613388553,0
+DGICA.US,D,20110722,000000,8.08217,8.11443,7.92457,8.02107,12701.83248492,0
+DGICA.US,D,20110725,000000,7.93102,8.0282,7.88655,7.94442,9443.011555869,0
+DGICA.US,D,20110726,000000,8.06193,8.06193,7.85917,7.85917,11134.816269193,0
+DGICA.US,D,20110727,000000,7.85917,7.85917,7.56695,7.59911,37097.983765145,0
+DGICA.US,D,20110728,000000,7.6652,7.79601,7.55433,7.78203,19574.405561597,0
+DGICA.US,D,20110729,000000,7.78555,7.99145,7.4815,7.82368,59027.005076483,0
+DGICA.US,D,20110801,000000,7.94442,7.94442,7.78936,7.82064,38456.337247184,0
+DGICA.US,D,20110802,000000,7.93698,8.09469,7.80276,7.80276,52994.197217242,0
+DGICA.US,D,20110803,000000,7.85917,8.64177,7.82788,8.51087,43222.848712777,0
+DGICA.US,D,20110804,000000,8.39932,8.68626,8.25111,8.25111,50785.849952389,0
+DGICA.US,D,20110805,000000,8.34271,8.79234,8.04912,8.55643,51493.666676464,0
+DGICA.US,D,20110808,000000,8.32981,9.07243,7.97111,7.97111,61101.358134899,0
+DGICA.US,D,20110809,000000,8.17935,8.5842,7.49499,8.33577,71543.700528083,0
+DGICA.US,D,20110810,000000,8.93332,8.93332,7.82064,8.10681,43258.648691595,0
+DGICA.US,D,20110811,000000,8.15882,8.31505,7.7349,8.21826,39391.228122625,0
+DGICA.US,D,20110812,000000,8.03583,8.25111,7.82064,8.00992,23866.311593706,0
+DGICA.US,D,20110815,000000,8.13995,8.31505,8.12753,8.28268,22096.769783518,0
+DGICA.US,D,20110816,000000,8.20545,8.28268,7.95018,8.07034,24553.671187027,0
+DGICA.US,D,20110817,000000,8.11443,8.28973,7.94442,8.08794,12983.118032783,0
+DGICA.US,D,20110818,000000,7.92457,8.17935,7.65083,7.65083,38615.902867063,0
+DGICA.US,D,20110819,000000,7.78936,8.01647,7.57995,7.88655,39533.405181362,0
+DGICA.US,D,20110822,000000,7.84606,8.17935,7.78936,7.85271,34889.636500292,0
+DGICA.US,D,20110823,000000,7.90746,8.04268,7.72346,7.91401,69114.416251091,0
+DGICA.US,D,20110824,000000,7.86533,8.08217,7.81556,7.99691,24550.602617414,0
+DGICA.US,D,20110825,000000,8.04912,8.1203,7.81556,7.81556,20738.416301478,0
+DGICA.US,D,20110826,000000,7.77381,7.99691,7.72346,7.88655,36495.52126445,0
+DGICA.US,D,20110829,000000,7.95703,8.28268,7.8402,8.19333,34323.996834954,0
+DGICA.US,D,20110830,000000,8.32981,8.32981,8.03583,8.16634,30543.519071686,0
+DGICA.US,D,20110831,000000,8.29129,8.29129,7.89173,7.92222,67777.542756342,0
+DGICA.US,D,20110901,000000,7.88019,7.95703,7.65083,7.65083,53144.55712828,0
+DGICA.US,D,20110902,000000,7.54876,7.80647,7.54876,7.56157,37169.583722782,0
+DGICA.US,D,20110906,000000,7.36496,7.9188,7.30777,7.76835,30122.102178162,0
+DGICA.US,D,20110907,000000,7.68544,7.91724,7.58728,7.86288,35149.442060863,0
+DGICA.US,D,20110908,000000,7.87285,7.87285,7.72346,7.78936,29456.222572132,0
+DGICA.US,D,20110909,000000,7.79601,7.79601,7.65083,7.71144,32653.672108922,0
+DGICA.US,D,20110912,000000,7.71144,7.72346,7.56695,7.65719,34972.487879844,0
+DGICA.US,D,20110913,000000,7.75593,7.93698,7.71692,7.88655,37002.85810714,0
+DGICA.US,D,20110914,000000,7.97111,8.08794,7.82064,7.96456,51621.523743674,0
+DGICA.US,D,20110915,000000,7.98607,7.99223,7.87285,7.97111,26158.533094649,0
+DGICA.US,D,20110916,000000,8.0282,8.11443,7.94442,8.07034,89532.678456274,0
+DGICA.US,D,20110919,000000,7.86533,8.13995,7.86533,7.99691,27390.052366016,0
+DGICA.US,D,20110920,000000,7.9188,8.07454,7.5863,7.67253,28613.388785083,0
+DGICA.US,D,20110921,000000,7.71692,7.76835,7.53459,7.54788,32999.397618657,0
+DGICA.US,D,20110922,000000,7.63274,7.89397,7.38638,7.71692,74735.012925647,0
+DGICA.US,D,20110923,000000,7.84606,8.00347,7.74938,7.89397,35250.704858093,0
+DGICA.US,D,20110926,000000,7.93102,8.30371,7.80276,8.19861,24134.300006578,0
+DGICA.US,D,20110927,000000,8.30371,8.41457,8.01647,8.15217,26457.207203651,0
+DGICA.US,D,20110928,000000,8.13995,8.36706,7.81556,7.81556,22871.072182542,0
+DGICA.US,D,20110929,000000,8.04912,8.66905,8.00992,8.62839,48006.74873951,0
+DGICA.US,D,20110930,000000,8.52045,8.59944,7.836,7.84254,70961.695158142,0
+DGICA.US,D,20111003,000000,7.76835,8.00992,7.75593,7.81556,48648.079788636,0
+DGICA.US,D,20111004,000000,7.77821,8.73837,7.77821,8.5753,58462.388267683,0
+DGICA.US,D,20111005,000000,8.52661,8.65273,8.4879,8.62653,7862.6982051522,0
+DGICA.US,D,20111006,000000,8.56073,8.5931,8.46199,8.5931,17059.201335441,0
+DGICA.US,D,20111007,000000,8.52319,8.58948,7.84958,8.00201,46211.63551588,0
+DGICA.US,D,20111010,000000,8.02107,8.29677,7.96456,8.28973,35672.121751617,0
+DGICA.US,D,20111011,000000,8.23732,8.2776,8.01647,8.13995,44913.630569563,0
+DGICA.US,D,20111012,000000,7.99691,8.57051,7.99691,8.53649,37705.560548527,0
+DGICA.US,D,20111013,000000,8.39932,8.39932,8.04912,8.13995,15009.396833928,0
+DGICA.US,D,20111014,000000,8.21219,8.29129,8.11355,8.26626,19962.068189378,0
+DGICA.US,D,20111017,000000,8.15217,8.45133,8.14523,8.23732,31352.598592991,0
+DGICA.US,D,20111018,000000,8.31505,8.6628,8.10183,8.19333,34561.299551696,0
+DGICA.US,D,20111019,000000,8.23038,8.26978,8.02107,8.0282,24487.185512078,0
+DGICA.US,D,20111020,000000,8.03426,8.17417,8.03426,8.08715,4382.9402639622,0
+DGICA.US,D,20111021,000000,8.26626,8.26626,7.97687,8.18033,27039.212573592,0
+DGICA.US,D,20111024,000000,8.16634,8.23811,8.08129,8.18649,34642.105218173,0
+DGICA.US,D,20111025,000000,8.13995,8.15882,8.00807,8.03426,32868.471981835,0
+DGICA.US,D,20111026,000000,8.08129,8.18649,8.03426,8.13995,23441.826130569,0
+DGICA.US,D,20111027,000000,8.1333,8.13995,7.7528,8.13995,80541.76949006,0
+DGICA.US,D,20111028,000000,8.10681,8.31661,8.02752,8.13995,30885.153155271,0
+DGICA.US,D,20111031,000000,7.99291,8.31573,7.99291,8.22941,20771.147710683,0
+DGICA.US,D,20111101,000000,7.58083,8.33157,7.58083,7.99145,33908.717080656,0
+DGICA.US,D,20111102,000000,8.20623,8.31661,8.12753,8.30537,38904.348410689,0
+DGICA.US,D,20111103,000000,8.38368,8.80328,8.23811,8.7851,28687.034455795,0
+DGICA.US,D,20111104,000000,8.71188,8.71188,8.61929,8.69086,5437.5053543111,0
+DGICA.US,D,20111107,000000,8.64559,8.71735,8.47538,8.67277,17790.543759882,0
+DGICA.US,D,20111108,000000,8.75773,9.0082,8.63279,8.9426,75057.212735016,0
+DGICA.US,D,20111109,000000,8.8117,9.0082,8.71188,8.71735,49504.210710675,0
+DGICA.US,D,20111110,000000,8.86997,9.11232,8.84337,8.96979,47274.383458531,0
+DGICA.US,D,20111111,000000,9.07439,9.0914,8.9426,9.08661,30397.250586798,0
+DGICA.US,D,20111114,000000,9.02717,9.14204,8.86361,8.96979,87416.388279813,0
+DGICA.US,D,20111115,000000,9.0082,9.53311,8.90418,9.49009,41468.649750654,0
+DGICA.US,D,20111116,000000,9.14772,9.44805,8.98181,9.14204,22633.769465801,0
+DGICA.US,D,20111117,000000,9.12768,9.27491,8.9165,9.26533,19031.268740089,0
+DGICA.US,D,20111118,000000,9.25076,9.38939,9.02717,9.34344,18123.994991166,0
+DGICA.US,D,20111121,000000,9.23434,9.2402,8.89773,8.90986,19764.656877606,0
+DGICA.US,D,20111122,000000,8.86997,8.90418,8.40216,8.44713,17406.972558252,0
+DGICA.US,D,20111123,000000,8.35034,8.43725,7.8181,7.84958,27729.640736526,0
+DGICA.US,D,20111125,000000,7.80647,8.0417,7.59432,7.64144,12738.655320277,0
+DGICA.US,D,20111128,000000,7.83698,8.15882,7.83698,8.1203,30422.82200024,0
+DGICA.US,D,20111129,000000,8.08715,8.16634,7.9629,8.03426,14934.728306677,0
+DGICA.US,D,20111130,000000,8.08549,9.0564,8.08549,8.97331,82454.511215523,0
+DGICA.US,D,20111201,000000,8.81912,9.10382,8.6672,8.73837,30683.650417349,0
+DGICA.US,D,20111202,000000,8.87651,8.95473,8.69086,8.85617,15556.625081587,0
+DGICA.US,D,20111205,000000,8.95473,9.04975,8.36266,9.04975,28249.251857668,0
+DGICA.US,D,20111206,000000,9.05454,9.31215,8.76037,9.22759,53974.09378034,0
+DGICA.US,D,20111207,000000,9.20539,9.31118,9.0914,9.2402,41712.089606622,0
+DGICA.US,D,20111208,000000,9.20539,9.20539,9.0914,9.15436,31275.884352665,0
+DGICA.US,D,20111209,000000,9.34344,9.40993,9.20539,9.38353,26838.732692206,0
+DGICA.US,D,20111212,000000,9.31998,9.3757,9.2402,9.29847,8899.8747343605,0
+DGICA.US,D,20111213,000000,9.20539,9.40993,9.20539,9.25662,32997.351905582,0
+DGICA.US,D,20111214,000000,9.20539,9.40503,9.20539,9.40503,59706.181817502,0
+DGICA.US,D,20111215,000000,9.40503,9.71299,9.34344,9.71299,83897.761790192,0
+DGICA.US,D,20111216,000000,9.82249,9.82249,9.40993,9.47054,97144.776809695,0
+DGICA.US,D,20111219,000000,9.53995,9.54777,9.20539,9.23434,60919.289671193,0
+DGICA.US,D,20111220,000000,9.57514,9.5859,9.40503,9.53995,30195.747848874,0
+DGICA.US,D,20111221,000000,9.53995,9.53995,9.21214,9.4549,11632.947403044,0
+DGICA.US,D,20111222,000000,9.60447,9.73157,9.51941,9.73157,7578.3440876769,0
+DGICA.US,D,20111223,000000,9.68268,9.79903,9.62793,9.63967,16832.127184075,0
+DGICA.US,D,20111227,000000,9.5683,9.63967,9.39721,9.42165,14128.717354985,0
+DGICA.US,D,20111228,000000,9.31118,9.3757,9.2402,9.28967,14119.511646146,0
+DGICA.US,D,20111229,000000,9.26533,9.4285,9.26533,9.4285,16522.201653158,0
+DGICA.US,D,20111230,000000,9.40993,9.40993,9.24792,9.30923,23078.712059692,0
+DGICA.US,D,20120103,000000,9.50182,9.79903,9.36202,9.78338,15871.664895192,0
+DGICA.US,D,20120104,000000,9.60447,9.69051,9.42165,9.43436,9023.6403754199,0
+DGICA.US,D,20120105,000000,9.26914,9.48227,9.26914,9.36788,9680.314272611,0
+DGICA.US,D,20120106,000000,9.39917,9.42263,9.1267,9.1267,18046.257894303,0
+DGICA.US,D,20120109,000000,9.07439,9.08661,8.98845,9.02052,19061.954436219,0
+DGICA.US,D,20120110,000000,9.17929,9.2402,9.13442,9.20539,14853.9226402,0
+DGICA.US,D,20120111,000000,9.20539,9.3366,9.17059,9.3366,14933.705450139,0
+DGICA.US,D,20120112,000000,9.35028,9.35616,9.31215,9.3366,5432.3910716227,0
+DGICA.US,D,20120113,000000,9.19669,9.26533,9.07243,9.09043,73935.139113181,0
+DGICA.US,D,20120117,000000,9.15338,9.15338,8.93234,9.05454,43303.654379254,0
+DGICA.US,D,20120118,000000,9.21889,9.35028,8.87475,9.35028,16878.15572827,0
+DGICA.US,D,20120119,000000,9.31215,9.5947,9.23434,9.54386,9527.9086484965,0
+DGICA.US,D,20120120,000000,9.39135,9.669,9.39135,9.62989,14935.751163214,0
+DGICA.US,D,20120123,000000,9.67976,9.71006,9.49693,9.61621,5346.4711224575,0
+DGICA.US,D,20120124,000000,9.57026,9.96128,9.57026,9.933,28073.320533187,0
+DGICA.US,D,20120125,000000,9.76579,9.98768,9.7609,9.98768,17822.25231255,0
+DGICA.US,D,20120126,000000,9.933,10.0102,9.84205,9.94368,15194.533867248,0
+DGICA.US,D,20120127,000000,9.76579,10.0747,9.72961,10.0386,29674.091014657,0
+DGICA.US,D,20120130,000000,10.0102,10.2047,9.89483,10.1314,14052.003114659,0
+DGICA.US,D,20120131,000000,9.91826,10.1803,9.91826,10.1089,25509.019193221,0
+DGICA.US,D,20120201,000000,9.97601,10.3171,9.97601,10.3103,34081.579835524,0
+DGICA.US,D,20120202,000000,10.2801,10.3699,9.34344,10.3523,14782.322682562,0
+DGICA.US,D,20120203,000000,10.3593,10.6075,10.2321,10.4257,30944.478834457,0
+DGICA.US,D,20120206,000000,10.3827,10.3827,9.98085,10.0601,24264.202786863,0
+DGICA.US,D,20120207,000000,10.0151,10.1745,9.9066,10.1745,11767.964466017,0
+DGICA.US,D,20120208,000000,10.1314,10.5205,10.1246,10.3778,21080.050385064,0
+DGICA.US,D,20120209,000000,10.4785,10.4785,10.2547,10.3171,13287.929281011,0
+DGICA.US,D,20120210,000000,10.1119,10.3778,10.1119,10.2801,17750.652354913,0
+DGICA.US,D,20120213,000000,10.3407,10.4413,10.2547,10.3827,12913.56378822,0
+DGICA.US,D,20120214,000000,10.3407,10.4413,10.2468,10.3699,31616.495579713,0
+DGICA.US,D,20120215,000000,10.4335,10.4413,9.89483,9.93982,40396.696099165,0
+DGICA.US,D,20120216,000000,10.1393,10.1393,9.74819,10.0386,26820.321274528,0
+DGICA.US,D,20120217,000000,10.0884,10.0884,9.9946,10.0542,10512.919494284,0
+DGICA.US,D,20120221,000000,10.0307,10.0307,9.27589,9.35028,37889.67472531,0
+DGICA.US,D,20120222,000000,9.26914,9.53702,9.25662,9.40699,15833.819203299,0
+DGICA.US,D,20120223,000000,9.45782,9.69442,9.34344,9.669,11400.75896899,0
+DGICA.US,D,20120224,000000,9.669,9.669,9.26914,9.26914,16731.887243383,0
+DGICA.US,D,20120227,000000,9.24694,9.60154,9.14106,9.51551,25432.304952895,0
+DGICA.US,D,20120228,000000,9.5947,9.68758,9.44218,9.60741,35895.104476832,0
+DGICA.US,D,20120229,000000,9.56928,9.58786,9.09228,9.12856,11898.890102841,0
+DGICA.US,D,20120301,000000,9.11907,9.19669,8.85335,8.98093,26255.704465728,0
+DGICA.US,D,20120302,000000,8.83506,8.9472,8.47636,8.49582,41421.598349921,0
+DGICA.US,D,20120305,000000,8.44801,9.07243,8.44801,9.07243,36717.481133127,0
+DGICA.US,D,20120306,000000,9.11144,9.39135,9.01202,9.27589,32275.21518998,0
+DGICA.US,D,20120307,000000,9.28273,9.41187,9.10382,9.22759,17468.343950513,0
+DGICA.US,D,20120308,000000,9.24694,9.26914,9.09043,9.17831,13414.763491684,0
+DGICA.US,D,20120309,000000,9.21214,9.39135,9.18321,9.32584,22405.672457898,0
+DGICA.US,D,20120312,000000,8.9472,9.30531,8.9472,9.21889,30583.410476655,0
+DGICA.US,D,20120313,000000,9.2402,9.32584,9.09043,9.19669,30038.227942071,0
+DGICA.US,D,20120314,000000,9.25174,9.33171,9.09043,9.16101,14112.351650381,0
+DGICA.US,D,20120315,000000,9.20539,9.29065,9.08661,9.26533,11083.673442309,0
+DGICA.US,D,20120316,000000,9.15338,9.24694,8.98748,9.01866,63127.636936045,0
+DGICA.US,D,20120319,000000,9.04125,9.25174,9.01202,9.1267,39418.845249143,0
+DGICA.US,D,20120320,000000,9.04125,9.13344,8.93234,8.9997,26281.27587917,0
+DGICA.US,D,20120321,000000,8.93977,9.0479,8.79986,8.84044,19270.617169906,0
+DGICA.US,D,20120322,000000,8.76682,8.9081,8.74209,8.82665,15262.042398735,0
+DGICA.US,D,20120323,000000,8.84044,9.1267,8.76037,9.06677,26873.509814488,0
+DGICA.US,D,20120326,000000,9.01866,9.3366,9.01866,9.29065,21623.187206572,0
+DGICA.US,D,20120327,000000,9.26533,9.30531,9.06021,9.14106,18324.474872551,0
+DGICA.US,D,20120328,000000,9.14106,9.41187,8.93234,9.35616,24765.402490327,0
+DGICA.US,D,20120329,000000,9.31215,9.35028,9.07987,9.16101,19244.022899927,0
+DGICA.US,D,20120330,000000,9.20735,9.2537,9.0564,9.06021,16443.441699756,0
+DGICA.US,D,20120402,000000,9.03274,9.27589,8.9997,9.18321,28179.697613106,0
+DGICA.US,D,20120403,000000,9.08759,9.18027,8.89401,8.95375,29240.39984268,0
+DGICA.US,D,20120404,000000,8.89401,8.9997,8.85901,8.90144,34138.859801634,0
+DGICA.US,D,20120405,000000,8.88649,9.12092,8.68538,8.9997,18612.920416177,0
+DGICA.US,D,20120409,000000,8.8155,8.88091,8.68176,8.78051,20847.861951009,0
+DGICA.US,D,20120410,000000,8.8072,8.98093,8.69448,8.84689,39516.016620222,0
+DGICA.US,D,20120411,000000,8.96783,9.13344,8.9081,9.06677,26678.14421579,0
+DGICA.US,D,20120412,000000,9.01866,9.23434,8.99413,9.11907,20782.399132599,0
+DGICA.US,D,20120413,000000,8.91356,9.1439,8.91356,8.98748,24835.979591427,0
+DGICA.US,D,20120416,000000,8.99413,9.07987,8.88091,8.88091,29266.994112661,0
+DGICA.US,D,20120417,000000,8.90144,9.04125,8.79986,8.92764,26414.247229069,0
+DGICA.US,D,20120418,000000,9.06677,9.37766,8.9997,9.07987,26569.721422796,0
+DGICA.US,D,20120419,000000,9.06775,9.14772,8.9472,8.95375,18991.377335119,0
+DGICA.US,D,20120420,000000,9.17255,9.17255,9.04125,9.12092,26328.327279903,0
+DGICA.US,D,20120423,000000,8.96783,9.01202,8.82186,8.88649,40708.667343158,0
+DGICA.US,D,20120424,000000,8.85168,9.00722,8.85168,8.97331,11140.953408419,0
+DGICA.US,D,20120425,000000,9.0564,9.14772,9.01202,9.1047,17342.532596378,0
+DGICA.US,D,20120426,000000,9.1439,9.14772,9.04887,9.1439,10466.890950088,0
+DGICA.US,D,20120427,000000,9.20735,9.2537,9.18027,9.2537,20631.016365021,0
+DGICA.US,D,20120430,000000,9.27305,9.27979,9.09228,9.1047,21887.084193294,0
+DGICA.US,D,20120501,000000,9.13442,9.63673,9.06021,9.30238,39359.519569957,0
+DGICA.US,D,20120502,000000,9.28557,9.38841,9.14772,9.37375,26182.058795015,0
+DGICA.US,D,20120503,000000,9.32976,9.51355,9.32976,9.4637,24560.831182791,0
+DGICA.US,D,20120504,000000,9.4549,9.49009,9.24792,9.34051,49784.473401999,0
+DGICA.US,D,20120507,000000,9.32976,9.60643,9.32976,9.47444,21493.284426287,0
+DGICA.US,D,20120508,000000,9.42067,9.96424,9.42067,9.93102,25540.727745889,0
+DGICA.US,D,20120509,000000,9.86062,9.92519,9.62891,9.83813,29376.439762192,0
+DGICA.US,D,20120510,000000,9.90857,10.0278,9.85377,10.0278,6841.8873805468,0
+DGICA.US,D,20120511,000000,9.89097,10.018,9.7824,9.9418,16566.184484278,0
+DGICA.US,D,20120514,000000,9.81663,10.0229,9.79805,9.98867,70198.644181032,0
+DGICA.US,D,20120515,000000,9.9418,10.0278,9.78926,9.96424,35869.53306339,0
+DGICA.US,D,20120516,000000,10.0229,10.1285,9.95544,10.064,19093.662988887,0
+DGICA.US,D,20120517,000000,10.1217,10.1979,9.93399,9.95544,34150.111223548,0
+DGICA.US,D,20120518,000000,9.93102,10.1431,9.93102,10.0708,28334.148950295,0
+DGICA.US,D,20120521,000000,10.0933,10.0933,9.93102,10.064,21157.787481927,0
+DGICA.US,D,20120522,000000,10.064,10.1803,10.0043,10.064,27752.143580355,0
+DGICA.US,D,20120523,000000,10.064,10.1588,9.9418,9.99747,38800.017043846,0
+DGICA.US,D,20120524,000000,10.0503,10.1881,10.0425,10.1881,30075.050777429,0
+DGICA.US,D,20120525,000000,10.1881,10.2723,10.0708,10.237,15556.625081587,0
+DGICA.US,D,20120529,000000,10.2527,10.2527,10.0425,10.1363,17315.938326398,0
+DGICA.US,D,20120530,000000,10.1001,10.1647,10.0278,10.0845,23890.86015061,0
+DGICA.US,D,20120531,000000,10.1363,10.2595,9.93399,9.9418,76097.457833837,0
+DGICA.US,D,20120601,000000,9.86844,10.0503,9.67976,9.67976,22549.89522971,0
+DGICA.US,D,20120604,000000,9.75699,9.92519,9.36788,9.57514,77289.085700235,0
+DGICA.US,D,20120605,000000,9.58199,9.69442,9.42067,9.58199,18502.451910108,0
+DGICA.US,D,20120606,000000,9.55657,9.94664,9.55657,9.78926,21921.861315574,0
+DGICA.US,D,20120607,000000,9.89681,10.1881,9.7824,10.105,20174.822349216,0
+DGICA.US,D,20120608,000000,10.0337,10.1881,9.75699,10.1647,19363.697114835,0
+DGICA.US,D,20120611,000000,10.1979,10.1979,9.73059,9.80978,25893.613251389,0
+DGICA.US,D,20120612,000000,9.86844,9.86844,9.57514,9.669,21065.730393536,0
+DGICA.US,D,20120613,000000,9.68758,9.73059,9.55657,9.56928,16568.230197354,0
+DGICA.US,D,20120614,000000,9.59274,9.86062,9.50182,9.84693,29106.405636244,0
+DGICA.US,D,20120615,000000,9.71789,9.92519,9.49009,9.76676,72889.77973167,0
+DGICA.US,D,20120618,000000,9.76676,9.76676,9.52724,9.58199,20946.056178628,0
+DGICA.US,D,20120619,000000,9.56342,9.73059,9.52039,9.60057,101830.48260881,0
+DGICA.US,D,20120620,000000,9.55657,9.65629,9.26044,9.4549,63490.751006921,0
+DGICA.US,D,20120621,000000,9.4637,9.52724,8.87377,8.91826,24844.162443729,0
+DGICA.US,D,20120622,000000,8.9472,9.12856,8.7942,8.79986,127153.34191217,0
+DGICA.US,D,20120625,000000,8.7329,8.98093,8.60551,8.73935,104961.44647065,0
+DGICA.US,D,20120626,000000,8.7942,8.9081,8.69184,8.81453,15001.213981626,0
+DGICA.US,D,20120627,000000,8.78696,8.9472,8.73935,8.87377,15008.373977391,0
+DGICA.US,D,20120628,000000,8.79986,8.86733,8.67903,8.75215,21896.289902132,0
+DGICA.US,D,20120629,000000,8.95375,8.96783,8.75939,8.87993,56523.05227224,0
+DGICA.US,D,20120702,000000,8.93977,9.0262,8.7064,9.01866,31908.009692952,0
+DGICA.US,D,20120703,000000,9.07517,9.10568,8.83858,8.93038,24193.625685764,0
+DGICA.US,D,20120705,000000,9.01964,9.23248,8.96039,9.06119,39534.4280379,0
+DGICA.US,D,20120706,000000,8.99413,9.35322,8.98093,9.04887,15692.665001098,0
+DGICA.US,D,20120709,000000,9.09228,9.23629,8.86733,9.15632,20479.633597444,0
+DGICA.US,D,20120710,000000,9.18515,9.21508,8.79986,8.91826,27854.429234123,0
+DGICA.US,D,20120711,000000,8.92764,8.98748,8.84591,8.96039,8766.903384462,0
+DGICA.US,D,20120712,000000,8.9997,9.1133,8.82665,9.0564,31314.752901097,0
+DGICA.US,D,20120713,000000,9.15632,9.26044,8.96783,9.24304,34219.665468111,0
+DGICA.US,D,20120716,000000,9.39525,9.4549,9.22182,9.27979,4485.2259177302,0
+DGICA.US,D,20120717,000000,9.35908,9.54191,9.18027,9.40993,117421.88481268,0
+DGICA.US,D,20120718,000000,9.39525,9.52039,8.85901,9.50182,224233.67876,0
+DGICA.US,D,20120719,000000,9.30923,9.41481,9.18027,9.34051,14713.791294538,0
+DGICA.US,D,20120720,000000,9.26435,9.40797,9.18701,9.24988,23282.26051069,0
+DGICA.US,D,20120723,000000,9.1219,9.62891,9.04975,9.37864,56992.543423036,0
+DGICA.US,D,20120724,000000,9.47054,9.47054,9.00722,9.23629,16470.035969736,0
+DGICA.US,D,20120725,000000,9.31118,9.58688,8.90712,8.92676,46663.738105535,0
+DGICA.US,D,20120726,000000,9.00722,9.06119,8.7155,8.90056,18846.131706768,0
+DGICA.US,D,20120727,000000,8.9472,9.18125,8.72371,9.18125,30511.810519018,0
+DGICA.US,D,20120730,000000,9.13628,9.18701,8.71012,9.11526,17999.206493568,0
+DGICA.US,D,20120731,000000,9.11526,9.41872,8.99413,9.04125,60691.192663289,0
+DGICA.US,D,20120801,000000,9.0347,9.42459,9.01202,9.01202,41441.032624137,0
+DGICA.US,D,20120802,000000,8.98093,9.10001,8.85803,9.06775,19677.714071903,0
+DGICA.US,D,20120803,000000,9.25467,9.43241,9.14478,9.19474,33018.831892873,0
+DGICA.US,D,20120806,000000,9.23248,9.50085,9.20247,9.30433,23580.934619693,0
+DGICA.US,D,20120807,000000,9.3366,9.46076,9.23726,9.42459,16755.412943749,0
+DGICA.US,D,20120808,000000,9.31998,9.57514,9.22476,9.4676,30512.833375555,0
+DGICA.US,D,20120809,000000,9.31998,9.83129,9.30433,9.71006,68412.736666242,0
+DGICA.US,D,20120810,000000,9.73645,9.80587,9.50573,9.57514,23390.683303685,0
+DGICA.US,D,20120813,000000,9.62891,9.669,9.51257,9.64945,23885.745867921,0
+DGICA.US,D,20120814,000000,9.65629,9.81663,9.56146,9.61425,26844.869831432,0
+DGICA.US,D,20120815,000000,9.64261,9.84791,9.50085,9.79805,22972.334979773,0
+DGICA.US,D,20120816,000000,9.82249,10.018,9.60545,9.71006,70967.832297368,0
+DGICA.US,D,20120817,000000,9.74233,9.85573,9.65629,9.81663,27172.18392349,0
+DGICA.US,D,20120820,000000,9.80783,9.9858,9.71104,9.81076,16793.258635644,0
+DGICA.US,D,20120821,000000,9.65629,9.93201,9.65629,9.71006,27065.806843571,0
+DGICA.US,D,20120822,000000,9.73645,9.96523,9.64945,9.66118,57265.646118596,0
+DGICA.US,D,20120823,000000,9.63673,9.7824,9.52529,9.71691,36965.012415246,0
+DGICA.US,D,20120824,000000,9.73645,9.8978,9.65629,9.71006,23220.889118429,0
+DGICA.US,D,20120827,000000,9.7824,9.7824,9.52529,9.57514,16115.104751161,0
+DGICA.US,D,20120828,000000,9.67878,9.81663,9.58101,9.77556,31439.541398694,0
+DGICA.US,D,20120829,000000,9.62891,9.77556,9.56146,9.70126,37141.966596264,0
+DGICA.US,D,20120830,000000,9.669,9.71691,9.4676,9.47347,5374.0882489748,0
+DGICA.US,D,20120831,000000,9.56928,9.71691,9.56928,9.669,15954.516274745,0
+DGICA.US,D,20120904,000000,9.60545,9.65629,9.4676,9.64261,36310.38423113,0
+DGICA.US,D,20120905,000000,9.65629,9.77556,9.494,9.71691,19064.000149295,0
+DGICA.US,D,20120906,000000,9.71691,9.8792,9.71691,9.84791,35039.99641133,0
+DGICA.US,D,20120907,000000,9.88702,10.0737,9.63673,9.74233,34943.847896789,0
+DGICA.US,D,20120910,000000,9.99944,10.0073,9.74917,9.80587,122284.54479281,0
+DGICA.US,D,20120911,000000,9.81663,9.96523,9.62109,9.6866,132128.51611145,0
+DGICA.US,D,20120912,000000,9.72375,9.83129,9.58101,9.69442,30370.656316817,0
+DGICA.US,D,20120913,000000,9.67878,9.844,9.494,9.69442,46637.143835555,0
+DGICA.US,D,20120914,000000,9.75699,9.82249,9.70126,9.79805,50088.261793691,0
+DGICA.US,D,20120917,000000,9.78926,9.8616,9.69442,9.7609,22228.718276878,0
+DGICA.US,D,20120918,000000,9.7824,9.80978,9.74917,9.76676,21764.341408772,0
+DGICA.US,D,20120919,000000,9.62011,9.82249,9.62011,9.76676,12665.009649563,0
+DGICA.US,D,20120920,000000,9.75699,9.75699,9.50085,9.58101,12422.592650133,0
+DGICA.US,D,20120921,000000,9.72375,9.74233,9.51845,9.53995,69091.913407262,0
+DGICA.US,D,20120924,000000,9.52529,9.61425,9.43632,9.60545,38049.240345188,0
+DGICA.US,D,20120925,000000,9.62891,9.66118,9.46076,9.53995,30044.365081298,0
+DGICA.US,D,20120926,000000,9.51257,9.54777,9.39233,9.47347,21394.067342131,0
+DGICA.US,D,20120927,000000,9.51257,9.54777,9.48911,9.50573,13248.037876041,0
+DGICA.US,D,20120928,000000,9.45098,9.59176,9.36397,9.47347,14351.700080199,0
+DGICA.US,D,20121001,000000,9.51257,9.51257,9.15827,9.29847,8639.0463172519,0
+DGICA.US,D,20121002,000000,9.36397,9.44414,9.1745,9.36984,13344.186390583,0
+DGICA.US,D,20121003,000000,9.41285,9.48911,9.24988,9.43632,180758.18448241,0
+DGICA.US,D,20121004,000000,9.43632,9.45098,9.35616,9.43632,75700.589497217,0
+DGICA.US,D,20121005,000000,9.43241,9.44414,9.24988,9.41872,36230.601421191,0
+DGICA.US,D,20121008,000000,9.41872,9.44414,9.28869,9.33073,20631.016365021,0
+DGICA.US,D,20121009,000000,9.36984,9.37864,9.21703,9.27491,19385.177102126,0
+DGICA.US,D,20121010,000000,9.34344,9.43632,9.23726,9.36788,11908.095811679,0
+DGICA.US,D,20121011,000000,9.41285,9.44414,9.25467,9.31118,20844.793381397,0
+DGICA.US,D,20121012,000000,9.28175,9.40797,9.1219,9.24402,29023.554256692,0
+DGICA.US,D,20121015,000000,9.28869,9.36984,9.28869,9.34344,14466.26001242,0
+DGICA.US,D,20121016,000000,9.13628,9.40015,9.13628,9.23726,73781.710632529,0
+DGICA.US,D,20121017,000000,9.21703,9.27491,9.11526,9.18701,11980.718625855,0
+DGICA.US,D,20121018,000000,9.18125,9.18701,8.71012,8.71012,22190.872584985,0
+DGICA.US,D,20121019,000000,8.69634,8.80426,8.60208,8.73759,50518.884396054,0
+DGICA.US,D,20121022,000000,8.63553,8.82578,8.63553,8.77053,5415.0025104821,0
+DGICA.US,D,20121023,000000,8.73202,8.77053,8.61568,8.61568,21114.827507345,0
+DGICA.US,D,20121024,000000,8.67091,9.08085,8.64999,8.99413,17192.172685339,0
+DGICA.US,D,20121025,000000,9.09326,9.15827,8.77777,8.9472,23147.243447716,0
+DGICA.US,D,20121026,000000,9.24988,9.44414,9.0347,9.04125,16325.813197923,0
+DGICA.US,D,20121031,000000,9.02052,9.14009,8.69448,8.8248,38085.040324007,0
+DGICA.US,D,20121101,000000,8.85803,8.92764,8.65469,8.80328,52615.7402983,0
+DGICA.US,D,20121102,000000,8.86635,8.95473,8.55907,8.65469,104601.40096939,0
+DGICA.US,D,20121105,000000,8.62653,8.77679,8.51947,8.69448,29697.616715024,0
+DGICA.US,D,20121106,000000,8.68812,8.85071,8.57432,8.72283,41838.923817295,0
+DGICA.US,D,20121107,000000,8.62653,8.62653,8.34271,8.34271,21412.47875981,0
+DGICA.US,D,20121108,000000,8.47802,9.52431,8.47,8.80328,38393.942998386,0
+DGICA.US,D,20121109,000000,8.93977,9.0432,8.70826,9.02052,106537.66839522,0
+DGICA.US,D,20121112,000000,9.1525,9.1525,8.78422,8.79156,38982.085507552,0
+DGICA.US,D,20121113,000000,8.64735,8.85071,8.64735,8.74395,10830.005020965,0
+DGICA.US,D,20121114,000000,8.78422,8.8248,8.65469,8.68176,27319.475264916,0
+DGICA.US,D,20121115,000000,8.65469,9.09609,8.65469,9.00918,27759.303576119,0
+DGICA.US,D,20121116,000000,8.95473,9.12484,8.79156,8.98845,48906.862492669,0
+DGICA.US,D,20121119,000000,9.20637,9.28557,9.02052,9.2663,13688.889043782,0
+DGICA.US,D,20121120,000000,9.1525,9.20637,8.76311,8.9081,56847.297794685,0
+DGICA.US,D,20121121,000000,8.8117,9.10284,8.8117,9.08945,5081.5512791981,0
+DGICA.US,D,20121123,000000,9.11721,9.24216,8.91356,9.24216,32058.369603991,0
+DGICA.US,D,20121126,000000,9.00918,9.39819,9.00918,9.39819,32950.300504849,0
+DGICA.US,D,20121127,000000,9.39819,9.42263,9.32976,9.3757,46326.1954481,0
+DGICA.US,D,20121128,000000,9.19767,9.27207,9.03568,9.1525,25047.710894727,0
+DGICA.US,D,20121129,000000,9.25946,9.43045,9.18321,9.3845,18230.372071085,0
+DGICA.US,D,20121130,000000,9.42263,9.48716,9.11721,9.41775,38003.211800992,0
+DGICA.US,D,20121203,000000,9.39819,9.46662,9.32389,9.43045,30803.324632257,0
+DGICA.US,D,20121204,000000,9.38939,9.46662,9.36104,9.44903,18221.166362246,0
+DGICA.US,D,20121205,000000,9.36104,9.65629,9.36104,9.56146,28451.777452129,0
+DGICA.US,D,20121206,000000,9.53897,9.73743,9.51159,9.5683,22805.609364131,0
+DGICA.US,D,20121207,000000,9.67486,10.0034,9.55559,9.67486,30423.844856777,0
+DGICA.US,D,20121210,000000,9.54777,9.70322,9.32389,9.49889,32972.803348678,0
+DGICA.US,D,20121211,000000,9.57514,9.64358,9.16101,9.62109,61778.489162845,0
+DGICA.US,D,20121212,000000,9.55559,9.62891,9.16394,9.21312,15790.859228716,0
+DGICA.US,D,20121213,000000,9.24216,9.245,9.11721,9.17059,3921.6319654681,0
+DGICA.US,D,20121214,000000,9.10861,9.3542,9.10861,9.32976,17599.269587335,0
+DGICA.US,D,20121217,000000,9.32976,9.38939,9.22084,9.3493,11541.91317119,0
+DGICA.US,D,20121218,000000,9.38939,9.86551,9.12484,9.76188,44034.996803695,0
+DGICA.US,D,20121219,000000,9.62891,9.8,9.44903,9.70322,34303.5397042,0
+DGICA.US,D,20121220,000000,9.67486,10.0034,9.47836,9.85769,22391.35246637,0
+DGICA.US,D,20121221,000000,9.88115,9.96226,9.47836,9.67976,100334.04349418,0
+DGICA.US,D,20121224,000000,9.65629,9.90561,9.44903,9.68856,24156.802850407,0
+DGICA.US,D,20121226,000000,9.84107,9.84107,9.44218,9.46662,10697.033671066,0
+DGICA.US,D,20121227,000000,9.84107,9.87333,9.22084,9.44218,21043.227549707,0
+DGICA.US,D,20121228,000000,9.41775,9.66216,9.24792,9.32976,43508.22568679,0
+DGICA.US,D,20121231,000000,9.34148,9.669,9.27207,9.56146,35892.035907219,0
+DGICA.US,D,20130102,000000,9.71789,9.85182,9.51159,9.58101,56509.75513725,0
+DGICA.US,D,20130103,000000,9.65629,9.65629,9.32976,9.3845,47479.977622605,0
+DGICA.US,D,20130104,000000,9.4588,9.62109,9.3493,9.60545,33413.654516418,0
+DGICA.US,D,20130107,000000,9.55559,9.55559,9.40601,9.42263,9618.9428803501,0
+DGICA.US,D,20130108,000000,9.38939,9.43632,9.30923,9.34148,21764.341408772,0
+DGICA.US,D,20130109,000000,9.33464,9.40601,9.31705,9.3845,6731.4188744773,0
+DGICA.US,D,20130110,000000,9.3757,9.44218,9.32389,9.3757,9423.5772816531,0
+DGICA.US,D,20130111,000000,9.39819,9.50475,9.36104,9.44903,7789.0525344392,0
+DGICA.US,D,20130114,000000,9.4588,9.63673,9.40601,9.59861,9452.2172647081,0
+DGICA.US,D,20130115,000000,9.53115,9.53115,9.36788,9.40601,14583.888514253,0
+DGICA.US,D,20130116,000000,9.41187,9.54777,9.3542,9.43045,8989.8861096764,0
+DGICA.US,D,20130117,000000,9.47836,9.47836,9.27979,9.34148,17681.09811035,0
+DGICA.US,D,20130118,000000,9.29455,9.29455,8.80328,9.01397,110843.89441885,0
+DGICA.US,D,20130122,000000,9.05826,9.07067,8.8728,8.97419,43725.071272779,0
+DGICA.US,D,20130123,000000,8.96881,9.14772,8.9081,9.06305,26135.007394282,0
+DGICA.US,D,20130124,000000,9.09609,9.09609,8.94817,8.97419,13619.33479922,0
+DGICA.US,D,20130125,000000,8.93977,9.1573,8.89304,9.05826,21752.067130319,0
+DGICA.US,D,20130128,000000,9.00165,9.19767,8.95473,9.18321,30949.593117146,0
+DGICA.US,D,20130129,000000,9.09609,9.44218,9.09609,9.40601,17651.435270757,0
+DGICA.US,D,20130130,000000,9.19767,9.42459,9.06872,9.06872,23024.500663194,0
+DGICA.US,D,20130131,000000,9.06872,9.07605,8.88834,9.0347,29778.422381501,0
+DGICA.US,D,20130201,000000,9.06872,9.50769,9.00644,9.46174,20825.359107181,0
+DGICA.US,D,20130204,000000,9.44512,9.68464,9.44512,9.48129,89710.655493831,0
+DGICA.US,D,20130205,000000,9.55754,9.74135,9.494,9.70811,58605.588182958,0
+DGICA.US,D,20130206,000000,9.67388,9.80587,9.65434,9.76676,12794.912429849,0
+DGICA.US,D,20130207,000000,9.61034,9.71593,9.55168,9.62599,53715.311076306,0
+DGICA.US,D,20130208,000000,9.62599,9.77556,9.61034,9.66704,106288.09140002,0
+DGICA.US,D,20130211,000000,9.67388,9.72961,9.59568,9.63381,25176.590818475,0
+DGICA.US,D,20130212,000000,9.49009,9.72277,9.49009,9.6035,17241.269799147,0
+DGICA.US,D,20130213,000000,9.58296,9.73645,9.52039,9.64749,50035.073253731,0
+DGICA.US,D,20130214,000000,9.70811,9.71593,9.55754,9.61034,36784.989664615,0
+DGICA.US,D,20130215,000000,9.63381,10.0933,9.61034,10.0503,45686.91011205,0
+DGICA.US,D,20130219,000000,10.0434,10.0434,9.58296,9.72277,83126.52796078,0
+DGICA.US,D,20130220,000000,9.69931,9.97601,9.3493,9.42459,106285.02283041,0
+DGICA.US,D,20130221,000000,9.494,9.84987,9.3102,9.84009,25377.07069986,0
+DGICA.US,D,20130222,000000,9.92222,10.0728,9.92222,10.0503,11018.210623897,0
+DGICA.US,D,20130225,000000,10.0728,10.0728,9.52822,9.5644,22334.07250026,0
+DGICA.US,D,20130226,000000,9.58883,9.77752,9.58296,9.68464,22298.272521441,0
+DGICA.US,D,20130227,000000,9.66704,9.86355,9.55168,9.66704,38643.51999358,0
+DGICA.US,D,20130228,000000,9.91441,9.92805,9.65922,9.90462,22488.52383745,0
+DGICA.US,D,20130301,000000,9.7824,9.88115,9.63967,9.84009,12252.798464878,0
+DGICA.US,D,20130304,000000,9.82249,9.85769,9.6035,9.72961,19550.879861231,0
+DGICA.US,D,20130305,000000,9.75699,9.84497,9.61034,9.74819,42160.100770127,0
+DGICA.US,D,20130306,000000,9.80587,9.88115,9.6035,9.84497,9452.2172647081,0
+DGICA.US,D,20130307,000000,9.75699,9.88115,9.75699,9.88115,17575.743886969,0
+DGICA.US,D,20130308,000000,9.75699,9.96226,9.64065,9.67388,15860.413473278,0
+DGICA.US,D,20130311,000000,9.62599,9.81565,9.5644,9.65434,16521.17879662,0
+DGICA.US,D,20130312,000000,9.65434,9.6778,9.6035,9.65434,5852.7851086095,0
+DGICA.US,D,20130313,000000,9.63381,9.81663,9.63381,9.74819,93592.396054329,0
+DGICA.US,D,20130314,000000,9.75699,9.95346,9.74233,9.94368,33615.157254342,0
+DGICA.US,D,20130315,000000,9.93982,10.1314,9.86355,9.86355,140796.20241176,0
+DGICA.US,D,20130318,000000,9.83227,10.0874,9.83227,9.99648,29427.582589076,0
+DGICA.US,D,20130319,000000,10.0278,10.1314,9.97601,10.0728,16202.047556864,0
+DGICA.US,D,20130320,000000,10.2009,11.3496,10.2009,11.156,273547.63815466,0
+DGICA.US,D,20130321,000000,10.9908,10.9908,10.5948,10.6154,96907.474092953,0
+DGICA.US,D,20130322,000000,10.6154,10.8188,10.4159,10.7669,62871.922801624,0
+DGICA.US,D,20130325,000000,10.7669,10.8118,10.3485,10.4003,24797.111042996,0
+DGICA.US,D,20130326,000000,10.4375,10.7298,10.4071,10.721,34913.162200659,0
+DGICA.US,D,20130327,000000,10.5723,10.9908,10.5723,10.8696,28680.897316569,0
+DGICA.US,D,20130328,000000,10.8872,10.9516,10.4433,10.4903,52387.643290396,0
+DGICA.US,D,20130401,000000,10.4501,10.4551,10.0728,10.3417,37770.0005104,0
+DGICA.US,D,20130402,000000,10.3611,10.3611,10.0933,10.1236,16312.516062934,0
+DGICA.US,D,20130403,000000,10.1764,10.3797,10.106,10.1549,37238.115110806,0
+DGICA.US,D,20130404,000000,10.064,10.2741,10.018,10.1119,61391.849391601,0
+DGICA.US,D,20130405,000000,10.1764,10.4765,9.96226,10.3866,46434.618241094,0
+DGICA.US,D,20130408,000000,10.4501,10.4903,10.2204,10.2987,26187.173077703,0
+DGICA.US,D,20130409,000000,10.2585,10.3015,9.99648,10.1314,23224.98054458,0
+DGICA.US,D,20130410,000000,10.2449,10.4071,10.1549,10.3485,23950.185829796,0
+DGICA.US,D,20130411,000000,10.3015,10.4629,10.195,10.3866,8120.4580526478,0
+DGICA.US,D,20130412,000000,10.4159,10.5274,10.3339,10.4159,23703.677404215,0
+DGICA.US,D,20130415,000000,10.3797,10.5127,10.3339,10.3866,55530.88143069,0
+DGICA.US,D,20130416,000000,10.7072,10.7072,10.4501,10.5948,22759.580819935,0
+DGICA.US,D,20130417,000000,10.543,10.6476,10.4501,10.4824,33874.962814913,0
+DGICA.US,D,20130418,000000,10.4765,10.6476,10.4433,10.5518,40962.335764502,0
+DGICA.US,D,20130419,000000,10.5518,10.5518,10.4227,10.5274,17719.966658782,0
+DGICA.US,D,20130422,000000,10.4903,10.6154,10.1393,10.3729,61089.083856447,0
+DGICA.US,D,20130423,000000,10.4629,10.4765,10.3015,10.4629,23593.208898145,0
+DGICA.US,D,20130424,000000,10.4629,10.5518,10.3797,10.4551,27515.863720151,0
+DGICA.US,D,20130425,000000,10.4315,10.4765,10.3339,10.3935,14749.591273357,0
+DGICA.US,D,20130426,000000,10.4071,10.4071,10.2449,10.2517,17918.400827092,0
+DGICA.US,D,20130429,000000,10.3093,10.3093,10.1823,10.2057,17651.435270757,0
+DGICA.US,D,20130430,000000,10.2497,10.2829,10.0982,10.1441,25706.430504993,0
+DGICA.US,D,20130501,000000,10.1324,10.1324,9.75699,9.7609,51075.318352553,0
+DGICA.US,D,20130502,000000,9.83423,9.90165,9.68464,9.80685,60378.198562759,0
+DGICA.US,D,20130503,000000,9.90758,10.0229,9.84107,9.9418,23866.311593706,0
+DGICA.US,D,20130506,000000,9.91737,9.97888,9.84595,9.93399,7787.0068213638,0
+DGICA.US,D,20130507,000000,9.92519,10.1041,9.85769,10.0464,45812.721466185,0
+DGICA.US,D,20130508,000000,10.0747,10.1578,9.96523,10.019,13098.70082154,0
+DGICA.US,D,20130509,000000,9.98283,10.0943,9.9418,10.0386,106056.92582251,0
+DGICA.US,D,20130510,000000,10.0464,10.0835,9.90165,10.061,99264.135555769,0
+DGICA.US,D,20130513,000000,10.0464,10.1373,10.0464,10.1285,3323.2608909249,0
+DGICA.US,D,20130514,000000,10.061,10.1891,10.0386,10.1891,16233.756109532,0
+DGICA.US,D,20130515,000000,10.1285,10.2967,10.0464,10.1823,37269.823663474,0
+DGICA.US,D,20130516,000000,10.1891,10.2185,10.0992,10.1441,10347.216735179,0
+DGICA.US,D,20130517,000000,10.0464,10.193,9.94763,10.151,55198.453055944,0
+DGICA.US,D,20130520,000000,10.1598,10.2057,10.0581,10.1441,13416.809204758,0
+DGICA.US,D,20130521,000000,10.1666,10.2106,10.0464,10.1441,18514.72618856,0
+DGICA.US,D,20130522,000000,10.1285,10.1598,10.0835,10.151,25993.853192082,0
+DGICA.US,D,20130523,000000,10.0835,10.3407,10.0835,10.3407,10802.387894447,0
+DGICA.US,D,20130524,000000,10.2771,10.3329,10.2185,10.2575,12649.666801498,0
+DGICA.US,D,20130528,000000,10.3857,10.3935,10.3465,10.3935,58957.450831921,0
+DGICA.US,D,20130529,000000,10.3719,10.3857,10.2497,10.3602,3526.8093419233,0
+DGICA.US,D,20130530,000000,10.3935,10.4375,10.3719,10.4375,19212.314347259,0
+DGICA.US,D,20130531,000000,10.3514,10.3915,10.2547,10.2547,37046.840938261,0
+DGICA.US,D,20130603,000000,10.2497,10.3935,10.2389,10.3241,43276.037252737,0
+DGICA.US,D,20130604,000000,10.3671,10.4159,10.2879,10.3465,15592.425060406,0
+DGICA.US,D,20130605,000000,10.2057,10.3465,10.2057,10.2829,14443.75716859,0
+DGICA.US,D,20130606,000000,10.3935,10.3935,10.1089,10.2419,24270.33992609,0
+DGICA.US,D,20130607,000000,10.3329,10.3329,10.0464,10.1891,29224.034138078,0
+DGICA.US,D,20130610,000000,10.1891,10.1891,10.0464,10.1441,12551.472573881,0
+DGICA.US,D,20130611,000000,10.0992,10.2575,10.0992,10.2185,17404.926845176,0
+DGICA.US,D,20130612,000000,10.2713,10.2713,10.0747,10.1148,17970.566510514,0
+DGICA.US,D,20130613,000000,10.1041,10.2106,10.0464,10.1598,17894.875126725,0
+DGICA.US,D,20130614,000000,10.1148,10.1148,9.91737,9.93102,20817.176254879,0
+DGICA.US,D,20130617,000000,9.97888,10.0904,9.76774,9.85769,20263.810867994,0
+DGICA.US,D,20130618,000000,9.84595,10.0786,9.70908,9.74917,79142.501746513,0
+DGICA.US,D,20130619,000000,9.9418,9.9418,9.70028,9.70028,146152.9020996,0
+DGICA.US,D,20130620,000000,9.67388,9.81369,9.63283,9.63283,88843.273149878,0
+DGICA.US,D,20130621,000000,9.68464,9.74233,9.63283,9.6778,56566.012246822,0
+DGICA.US,D,20130624,000000,9.63283,9.70028,9.63283,9.63967,79184.438864558,0
+DGICA.US,D,20130625,000000,9.68464,9.78338,9.63283,9.70028,22586.718065067,0
+DGICA.US,D,20130626,000000,9.73645,9.73645,9.66704,9.66704,21521.924409341,0
+DGICA.US,D,20130627,000000,9.72961,10.061,9.72961,9.88998,37157.30944433,0
+DGICA.US,D,20130628,000000,9.89582,10.0258,9.66704,9.6778,163110.84063781,0
+DGICA.US,D,20130701,000000,9.70028,9.93399,9.70028,9.84107,14035.637410055,0
+DGICA.US,D,20130702,000000,9.7609,9.9418,9.72961,9.88213,8330.1436428723,0
+DGICA.US,D,20130703,000000,9.81858,9.94763,9.81858,9.84595,11685.113086466,0
+DGICA.US,D,20130705,000000,9.90758,10.061,9.84595,10.0552,44817.482055021,0
+DGICA.US,D,20130708,000000,10.0464,10.0552,9.93102,9.9418,17454.023958985,0
+DGICA.US,D,20130709,000000,9.95742,10.3241,9.95742,10.193,20500.090728198,0
+DGICA.US,D,20130710,000000,10.1373,10.3093,10.019,10.1089,9268.1030879256,0
+DGICA.US,D,20130711,000000,10.1441,10.2185,10.061,10.0835,14940.865445903,0
+DGICA.US,D,20130712,000000,10.061,10.061,9.7912,9.89582,19657.25694115,0
+DGICA.US,D,20130715,000000,9.7912,9.89582,9.7912,9.87528,12072.775714247,0
+DGICA.US,D,20130716,000000,9.90758,10.0151,9.88998,9.95742,16073.167633116,0
+DGICA.US,D,20130717,000000,9.97304,9.97888,9.85769,9.91737,18765.326040291,0
+DGICA.US,D,20130718,000000,10.3015,10.3015,10.0835,10.1598,39843.33071228,0
+DGICA.US,D,20130719,000000,10.0747,10.2185,10.0747,10.1989,25035.436616275,0
+DGICA.US,D,20130722,000000,10.1598,10.2263,10.1217,10.2106,16590.733041182,0
+DGICA.US,D,20130723,000000,10.2185,10.2487,10.1441,10.1441,17985.909358579,0
+DGICA.US,D,20130724,000000,10.2057,10.2057,9.88213,9.90165,23088.940625069,0
+DGICA.US,D,20130725,000000,9.81858,9.93102,9.81858,9.84107,41541.27256483,0
+DGICA.US,D,20130726,000000,9.7912,9.99944,9.76774,9.81272,23254.643384173,0
+DGICA.US,D,20130729,000000,9.85085,9.90165,9.66704,9.66704,36448.469863717,0
+DGICA.US,D,20130730,000000,9.76676,9.84107,9.66509,9.66509,26367.195828336,0
+DGICA.US,D,20130731,000000,9.72961,9.84107,9.58101,9.61523,42936.448882226,0
+DGICA.US,D,20130801,000000,9.68268,9.68268,9.59176,9.63771,22678.775153458,0
+DGICA.US,D,20130802,000000,9.68268,9.8831,9.65824,9.65824,11156.296256484,0
+DGICA.US,D,20130805,000000,9.67682,9.93201,9.61523,9.68268,17002.944225868,0
+DGICA.US,D,20130806,000000,9.63771,9.65238,9.58786,9.58786,13672.523339179,0
+DGICA.US,D,20130807,000000,9.63771,9.74233,9.63771,9.65824,6000.0764500355,0
+DGICA.US,D,20130808,000000,9.58786,9.68268,9.58786,9.61523,10040.359773875,0
+DGICA.US,D,20130809,000000,9.63771,9.64261,9.61523,9.61523,5083.5969922735,0
+DGICA.US,D,20130812,000000,9.52235,9.67682,9.52235,9.63771,5758.6823071428,0
+DGICA.US,D,20130813,000000,9.58786,9.68268,9.57514,9.61523,5309.648287101,0
+DGICA.US,D,20130814,000000,9.62305,9.67194,9.61523,9.63771,3691.48924449,0
+DGICA.US,D,20130815,000000,9.61523,9.67682,9.61523,9.65238,29586.125352417,0
+DGICA.US,D,20130816,000000,9.59959,9.68268,9.58786,9.58786,15423.653731689,0
+DGICA.US,D,20130819,000000,9.58101,9.79022,9.53115,9.59176,28969.342860195,0
+DGICA.US,D,20130820,000000,9.61523,9.76676,9.57514,9.65238,11492.816057381,0
+DGICA.US,D,20130821,000000,9.60643,9.75699,9.52235,9.52235,4118.0204207028,0
+DGICA.US,D,20130822,000000,9.51649,9.65238,9.51649,9.60643,6386.7162212788,0
+DGICA.US,D,20130823,000000,9.59959,9.65238,9.53115,9.54777,15522.870815843,0
+DGICA.US,D,20130826,000000,9.5683,9.72179,9.54777,9.59176,6139.1849391601,0
+DGICA.US,D,20130827,000000,9.53115,9.72961,9.4197,9.48422,35993.298704449,0
+DGICA.US,D,20130828,000000,9.61523,9.69833,9.48422,9.49693,9963.6455335485,0
+DGICA.US,D,20130829,000000,9.5028,9.66509,9.33464,9.36984,54307.545011624,0
+DGICA.US,D,20130830,000000,9.363,9.54777,9.363,9.42557,35693.601738909,0
+DGICA.US,D,20130903,000000,9.52235,9.59959,9.52235,9.5683,8745.4233971707,0
+DGICA.US,D,20130904,000000,9.51649,9.58786,9.50867,9.58786,13914.94033861,0
+DGICA.US,D,20130905,000000,9.61523,9.69051,9.61523,9.69051,2014.0045226935,0
+DGICA.US,D,20130906,000000,9.72961,9.75699,9.61523,9.61523,5662.5337926008,0
+DGICA.US,D,20130909,000000,9.71495,9.95841,9.53897,9.92607,25657.333391185,0
+DGICA.US,D,20130910,000000,9.90857,9.94862,9.79903,9.92607,12590.341122313,0
+DGICA.US,D,20130911,000000,9.89097,9.89582,9.63087,9.63087,11611.467415752,0
+DGICA.US,D,20130912,000000,9.65238,9.8176,9.58786,9.62305,13113.020813068,0
+DGICA.US,D,20130913,000000,9.66509,9.72179,9.66509,9.69833,3487.9407934915,0
+DGICA.US,D,20130916,000000,9.75699,9.75699,9.49107,9.53897,18060.577885829,0
+DGICA.US,D,20130917,000000,9.52235,9.65238,9.4549,9.63771,11156.296256484,0
+DGICA.US,D,20130918,000000,9.53115,9.69833,9.49693,9.63771,5708.5623367965,0
+DGICA.US,D,20130919,000000,9.57514,9.62305,9.51649,9.57514,9877.7255843833,0
+DGICA.US,D,20130920,000000,9.5683,9.83423,9.5683,9.83423,28941.725733678,0
+DGICA.US,D,20130923,000000,9.85085,9.9858,9.76676,9.95841,431041.97354406,0
+DGICA.US,D,20130924,000000,9.93488,9.96622,9.7824,9.96622,39754.342193501,0
+DGICA.US,D,20130925,000000,9.94862,9.96622,9.93488,9.95841,41042.118574442,0
+DGICA.US,D,20130926,000000,9.96622,10.0102,9.85769,10.0102,13439.312048588,0
+DGICA.US,D,20130927,000000,9.95841,10.0004,9.66509,9.97987,14559.339957349,0
+DGICA.US,D,20130930,000000,9.92607,9.92607,9.70713,9.7824,39423.959531831,0
+DGICA.US,D,20131001,000000,9.89582,10.1393,9.89582,10.0777,27397.21236178,0
+DGICA.US,D,20131002,000000,10.0708,10.1393,9.93201,10.0405,37175.720862008,0
+DGICA.US,D,20131003,000000,10.0268,10.063,9.93201,9.97403,30599.776181258,0
+DGICA.US,D,20131004,000000,9.9418,10.106,9.9418,10.0004,32602.529282038,0
+DGICA.US,D,20131007,000000,11.0915,11.1814,10.0708,10.6163,177027.82668949,0
+DGICA.US,D,20131008,000000,10.5811,11.0622,10.1901,10.9243,117256.18205357,0
+DGICA.US,D,20131009,000000,10.9702,11.1746,10.8178,11.0846,43044.871675221,0
+DGICA.US,D,20131010,000000,11.1746,11.4005,11.0983,11.4005,112792.43612313,0
+DGICA.US,D,20131011,000000,11.3701,11.4005,10.5274,11.3496,62713.380038284,0
+DGICA.US,D,20131014,000000,10.985,11.4005,10.985,11.3917,50355.227350025,0
+DGICA.US,D,20131015,000000,11.4073,11.5383,11.1394,11.4542,47981.177326068,0
+DGICA.US,D,20131016,000000,11.4191,11.8062,11.3633,11.6311,40837.547266905,0
+DGICA.US,D,20131017,000000,11.6263,11.7025,11.4454,11.5735,96806.211295723,0
+DGICA.US,D,20131018,000000,11.6497,11.6859,11.3555,11.4679,50340.907358497,0
+DGICA.US,D,20131021,000000,11.3241,11.5334,11.1541,11.3349,58343.736909312,0
+DGICA.US,D,20131022,000000,11.3291,11.4913,10.6584,11.4542,22022.101256267,0
+DGICA.US,D,20131023,000000,10.3299,11.5383,10.3123,11.4963,47475.886196454,0
+DGICA.US,D,20131024,000000,11.4131,11.5383,11.3349,11.5383,15297.842377554,0
+DGICA.US,D,20131025,000000,11.5383,11.5383,11.1814,11.2645,34461.059611003,0
+DGICA.US,D,20131028,000000,10.6946,11.2587,10.6789,11.1609,62915.905632745,0
+DGICA.US,D,20131029,000000,11.1267,11.3085,11.0289,11.2391,38036.966066735,0
+DGICA.US,D,20131030,000000,11.2635,11.4259,11.2635,11.3417,45252.196083535,0
+DGICA.US,D,20131031,000000,11.3486,11.3486,11.0592,11.1717,114731.77211858,0
+DGICA.US,D,20131101,000000,11.1365,11.2714,10.7914,10.7914,52063.397767952,0
+DGICA.US,D,20131104,000000,10.7796,10.9272,10.7796,10.8266,36880.115322618,0
+DGICA.US,D,20131105,000000,10.7796,10.7864,10.4883,10.5606,67412.38297239,0
+DGICA.US,D,20131106,000000,10.6163,10.7864,10.4961,10.6163,52915.43726384,0
+DGICA.US,D,20131107,000000,10.6203,10.9732,10.6203,10.8568,25252.282202264,0
+DGICA.US,D,20131108,000000,10.8432,11.2635,10.8432,11.0592,33760.402882692,0
+DGICA.US,D,20131111,000000,11.0192,11.1365,10.9966,11.0192,104635.15523513,0
+DGICA.US,D,20131112,000000,11.0328,11.3691,10.9966,11.2714,40289.296162709,0
+DGICA.US,D,20131113,000000,11.244,11.3486,11.1306,11.3417,13740.031870666,0
+DGICA.US,D,20131114,000000,11.3486,11.3829,11.2381,11.3779,8515.2806761925,0
+DGICA.US,D,20131115,000000,11.3555,11.4542,11.3153,11.4259,31066.19876244,0
+DGICA.US,D,20131118,000000,11.1717,11.4259,11.0661,11.3417,55890.926931953,0
+DGICA.US,D,20131119,000000,11.3691,11.3917,11.1941,11.3417,33743.014321552,0
+DGICA.US,D,20131120,000000,11.3417,11.4005,11.2635,11.2997,3404.0665574017,0
+DGICA.US,D,20131121,000000,11.2782,11.4454,11.2635,11.4425,40858.004397659,0
+DGICA.US,D,20131122,000000,11.4191,11.4542,11.2635,11.4454,16734.955812995,0
+DGICA.US,D,20131125,000000,11.4454,11.4542,11.3691,11.3917,22409.763884049,0
+DGICA.US,D,20131126,000000,11.2782,11.2782,11.2088,11.2714,32059.392460529,0
+DGICA.US,D,20131127,000000,11.2782,11.3829,11.244,11.3691,44546.425072536,0
+DGICA.US,D,20131129,000000,11.4121,11.4121,11.2929,11.3779,10155.942562633,0
+DGICA.US,D,20131202,000000,11.4191,11.4191,11.1101,11.1795,95186.006540036,0
+DGICA.US,D,20131203,000000,11.2557,11.2557,10.9419,11.0592,83412.927791331,0
+DGICA.US,D,20131204,000000,10.982,11.244,10.9488,11.2088,31636.952710467,0
+DGICA.US,D,20131205,000000,11.1022,11.1022,11.0328,11.0954,23532.860362421,0
+DGICA.US,D,20131206,000000,11.1022,11.4542,11.0592,11.4425,75045.961313102,0
+DGICA.US,D,20131209,000000,11.3829,11.3829,11.2157,11.3555,27804.309263777,0
+DGICA.US,D,20131210,000000,11.1941,11.3691,11.1306,11.1365,32059.392460529,0
+DGICA.US,D,20131211,000000,11.1169,11.1169,10.9272,11.0045,29363.142627202,0
+DGICA.US,D,20131212,000000,10.9966,11.244,10.8197,10.8266,64219.024861751,0
+DGICA.US,D,20131213,000000,10.8892,10.9126,10.766,10.8344,24966.905228251,0
+DGICA.US,D,20131216,000000,10.8892,10.9488,10.7864,10.8118,20002.982450885,0
+DGICA.US,D,20131217,000000,10.6956,10.9966,10.6956,10.766,30062.776498976,0
+DGICA.US,D,20131218,000000,10.7972,11.2303,10.7972,11.1941,24966.905228251,0
+DGICA.US,D,20131219,000000,11.1521,11.1521,10.982,11.0798,14470.35143857,0
+DGICA.US,D,20131220,000000,11.0661,11.3417,11.0661,11.2997,91469.968738642,0
+DGICA.US,D,20131223,000000,11.3075,11.3329,11.2088,11.2635,48516.131295275,0
+DGICA.US,D,20131224,000000,11.3007,11.3417,11.1658,11.3075,8971.4746919982,0
+DGICA.US,D,20131226,000000,11.3291,11.3486,11.3291,11.3329,6523.7789973281,0
+DGICA.US,D,20131227,000000,11.3555,11.3779,11.2303,11.2557,27098.538252777,0
+DGICA.US,D,20131230,000000,11.2929,11.3486,11.1795,11.2509,20856.044803311,0
+DGICA.US,D,20131231,000000,11.2997,11.3153,11.201,11.2088,16311.493206395,0
+DGICA.US,D,20140102,000000,11.1101,11.1169,11.0045,11.0045,8910.1032997373,0
+DGICA.US,D,20140103,000000,11.0328,11.2509,10.9702,11.0661,23818.237336435,0
+DGICA.US,D,20140106,000000,11.0798,11.1022,10.851,10.8568,15323.413790996,0
+DGICA.US,D,20140107,000000,11.0592,11.0661,10.8892,10.9546,21279.507409911,0
+DGICA.US,D,20140108,000000,10.9732,10.9966,10.851,10.8706,14048.934545046,0
+DGICA.US,D,20140109,000000,10.9614,10.9614,10.7512,10.8197,22409.763884049,0
+DGICA.US,D,20140110,000000,10.8568,10.9194,10.6897,10.6956,13337.02639482,0
+DGICA.US,D,20140113,000000,10.7024,10.8344,10.6124,10.6359,16734.955812995,0
+DGICA.US,D,20140114,000000,10.7122,10.766,10.6124,10.673,19012.857322411,0
+DGICA.US,D,20140115,000000,10.6799,10.9272,10.6437,10.804,43129.768767848,0
+DGICA.US,D,20140116,000000,10.982,11.0045,10.7914,10.9488,27194.686767319,0
+DGICA.US,D,20140117,000000,10.9194,10.9419,10.8266,10.9038,18296.857746034,0
+DGICA.US,D,20140121,000000,10.9126,10.9126,10.72,10.8432,9501.3143785168,0
+DGICA.US,D,20140122,000000,10.7424,10.804,10.6496,10.7122,15464.567993196,0
+DGICA.US,D,20140123,000000,10.6799,10.6799,10.5733,10.588,16033.276228146,0
+DGICA.US,D,20140124,000000,10.543,10.588,10.3357,10.4482,35075.796390149,0
+DGICA.US,D,20140127,000000,10.4189,10.7053,9.75699,10.369,75611.600978439,0
+DGICA.US,D,20140128,000000,10.4111,10.6163,10.3269,10.5107,85626.389338872,0
+DGICA.US,D,20140129,000000,10.4267,10.7424,10.3269,10.6594,80008.861233929,0
+DGICA.US,D,20140130,000000,10.586,10.851,10.4551,10.4707,99026.832839028,0
+DGICA.US,D,20140131,000000,10.4159,10.6721,10.237,10.3847,40500.004609471,0
+DGICA.US,D,20140203,000000,10.4227,10.4795,10.2458,10.3055,38303.93162307,0
+DGICA.US,D,20140204,000000,10.3925,10.4384,10.3123,10.3661,25941.68750866,0
+DGICA.US,D,20140205,000000,10.2741,10.3778,10.237,10.2458,35028.744989416,0
+DGICA.US,D,20140206,000000,10.2741,10.3055,10.0122,10.0904,28125.486216608,0
+DGICA.US,D,20140207,000000,10.0816,10.2282,9.92706,10.1373,30507.719092867,0
+DGICA.US,D,20140210,000000,10.2067,10.2683,9.97601,10.1373,26025.56174475,0
+DGICA.US,D,20140211,000000,10.1041,10.4443,10.1041,10.4227,21759.227126084,0
+DGICA.US,D,20140212,000000,10.4443,10.6252,10.3455,10.4853,22667.523731544,0
+DGICA.US,D,20140213,000000,10.4629,10.6252,10.4629,10.5078,27058.646847808,0
+DGICA.US,D,20140214,000000,10.6789,10.8706,10.6115,10.6564,26094.093132774,0
+DGICA.US,D,20140218,000000,10.6721,10.7854,10.5635,10.633,34182.842632754,0
+DGICA.US,D,20140219,000000,10.6486,10.7112,10.1089,10.1217,38533.05148751,0
+DGICA.US,D,20140220,000000,10.1842,10.7248,9.8831,10.0434,42303.300685402,0
+DGICA.US,D,20140221,000000,10.0816,10.4717,10.0816,10.3397,40151.210530122,0
+DGICA.US,D,20140224,000000,10.3709,10.4159,10.2458,10.2811,28882.400054492,0
+DGICA.US,D,20140225,000000,10.2458,10.2458,10.0669,10.1148,19210.268634183,0
+DGICA.US,D,20140226,000000,10.1089,10.3055,10.1089,10.1441,18600.646137725,0
+DGICA.US,D,20140227,000000,10.2869,10.3005,9.96226,10.2683,21425.775894799,0
+DGICA.US,D,20140228,000000,10.2458,10.3055,9.9506,10.0288,39456.690941036,0
+DGICA.US,D,20140303,000000,9.93201,10.237,9.86551,10.0122,35047.156407095,0
+DGICA.US,D,20140304,000000,10.1373,10.3055,10.0601,10.1519,44857.373459991,0
+DGICA.US,D,20140305,000000,10.0288,10.1285,9.98768,10.1285,18031.937902775,0
+DGICA.US,D,20140306,000000,10.1089,10.237,9.92706,10.1842,21366.450215614,0
+DGICA.US,D,20140307,000000,10.1666,10.2605,10.0229,10.1598,55080.82455411,0
+DGICA.US,D,20140310,000000,10.194,10.6252,10.1666,10.6252,47475.886196454,0
+DGICA.US,D,20140311,000000,10.6642,10.6642,10.4159,10.5577,21040.158980094,0
+DGICA.US,D,20140312,000000,10.4853,10.851,10.4853,10.851,25405.710682916,0
+DGICA.US,D,20140313,000000,10.7914,10.7914,10.5635,10.6017,12244.615612576,0
+DGICA.US,D,20140314,000000,10.6144,10.765,10.4931,10.5245,11579.758863084,0
+DGICA.US,D,20140317,000000,10.6144,10.8706,10.4384,10.5635,12460.438342027,0
+DGICA.US,D,20140318,000000,10.7248,10.7336,10.4501,10.6642,21698.87859036,0
+DGICA.US,D,20140319,000000,10.6564,10.6564,10.3309,10.4629,9322.3144844227,0
+DGICA.US,D,20140320,000000,10.5293,10.5939,10.3709,10.501,10935.359244345,0
+DGICA.US,D,20140321,000000,10.501,10.6144,10.4159,10.6017,29721.14241539,0
+DGICA.US,D,20140324,000000,10.6193,10.6486,10.4501,10.5939,15994.407679714,0
+DGICA.US,D,20140325,000000,10.6642,10.6642,10.4629,10.5411,21986.301277448,0
+DGICA.US,D,20140326,000000,10.6486,10.6486,10.4315,10.4315,21803.209957203,0
+DGICA.US,D,20140327,000000,10.4853,10.5704,10.1999,10.2067,11783.307314083,0
+DGICA.US,D,20140328,000000,10.194,10.4227,10.0747,10.1598,33427.974507946,0
+DGICA.US,D,20140331,000000,10.1598,10.4443,10.0972,10.3661,52916.460120378,0
+DGICA.US,D,20140401,000000,10.3309,10.6163,10.3055,10.5342,30381.907738733,0
+DGICA.US,D,20140402,000000,10.501,10.6642,10.3309,10.5939,15564.807933888,0
+DGICA.US,D,20140403,000000,10.5479,10.7728,10.4315,10.7053,35640.41319895,0
+DGICA.US,D,20140404,000000,10.7796,10.8706,10.3123,10.3993,26759.972738804,0
+DGICA.US,D,20140407,000000,10.3709,10.586,10.3514,10.4853,22955.96927517,0
+DGICA.US,D,20140408,000000,10.7796,10.7796,10.5802,10.6252,13226.55788875,0
+DGICA.US,D,20140409,000000,10.7053,10.7415,10.586,10.6252,19444.502781312,0
+DGICA.US,D,20140410,000000,10.7004,10.7004,10.3993,10.4443,18867.61169406,0
+DGICA.US,D,20140411,000000,10.2869,10.5939,10.2869,10.3778,14983.825420486,0
+DGICA.US,D,20140414,000000,10.5157,10.5577,10.2135,10.3925,26130.915968131,0
+DGICA.US,D,20140415,000000,10.5577,10.5577,10.3778,10.4707,14885.631192869,0
+DGICA.US,D,20140416,000000,10.5577,10.6789,10.5577,10.5792,7187.6128902829,0
+DGICA.US,D,20140417,000000,10.5411,10.7914,10.5411,10.6642,13874.026077102,0
+DGICA.US,D,20140421,000000,10.7572,10.7854,10.6144,10.765,6799.9502625019,0
+DGICA.US,D,20140422,000000,10.7503,10.8432,10.7004,10.7572,16882.247154421,0
+DGICA.US,D,20140423,000000,10.7914,10.7962,10.501,10.5293,15355.122343664,0
+DGICA.US,D,20140424,000000,10.5479,10.765,10.5078,10.5078,7905.6581797348,0
+DGICA.US,D,20140425,000000,10.6418,10.6418,10.2204,10.2605,24229.425664583,0
+DGICA.US,D,20140428,000000,10.3055,10.501,10.2605,10.4551,36840.223917648,0
+DGICA.US,D,20140429,000000,10.6506,10.6906,10.4237,10.5313,21819.575661806,0
+DGICA.US,D,20140430,000000,10.4003,10.674,10.3397,10.588,19095.708701963,0
+DGICA.US,D,20140501,000000,10.543,10.6124,10.2683,10.5597,50098.490359067,0
+DGICA.US,D,20140502,000000,10.5958,10.6124,10.3514,10.5597,24089.29431892,0
+DGICA.US,D,20140505,000000,10.3935,10.4805,10.2859,10.2927,16725.750104156,0
+DGICA.US,D,20140506,000000,10.151,10.3005,10.151,10.193,48366.794240773,0
+DGICA.US,D,20140507,000000,10.1187,10.3514,10.1187,10.2204,66483.629236176,0
+DGICA.US,D,20140508,000000,10.2449,10.4375,10.151,10.1745,31946.878241384,0
+DGICA.US,D,20140509,000000,10.107,10.4325,10.0786,10.3397,22736.055119569,0
+DGICA.US,D,20140512,000000,10.3857,10.6975,10.3709,10.588,39370.770991871,0
+DGICA.US,D,20140513,000000,10.4717,10.6203,10.3455,10.5655,28295.280401864,0
+DGICA.US,D,20140514,000000,10.3514,10.5088,10.193,10.4003,26990.115459782,0
+DGICA.US,D,20140515,000000,10.4003,10.6046,10.4003,10.4805,29550.325373598,0
+DGICA.US,D,20140516,000000,10.5509,10.5723,10.3455,10.4863,20326.205116792,0
+DGICA.US,D,20140519,000000,10.543,10.6046,10.3661,10.457,12297.804152536,0
+DGICA.US,D,20140520,000000,10.2801,10.5029,10.2204,10.4237,32340.678008391,0
+DGICA.US,D,20140521,000000,10.4863,10.5509,10.3211,10.4003,14899.951184396,0
+DGICA.US,D,20140522,000000,10.5029,10.5509,10.3514,10.457,8861.0061859286,0
+DGICA.US,D,20140523,000000,10.5254,10.5655,10.4071,10.4863,9057.3946411634,0
+DGICA.US,D,20140527,000000,10.5655,10.6447,10.543,10.6369,10387.108140148,0
+DGICA.US,D,20140528,000000,10.6203,10.6203,10.369,10.5029,16742.11580876,0
+DGICA.US,D,20140529,000000,10.543,10.543,10.3593,10.4648,7968.0524285333,0
+DGICA.US,D,20140530,000000,10.4443,10.6506,10.4003,10.4648,47013.555041422,0
+DGICA.US,D,20140602,000000,10.5352,10.6369,10.4071,10.4863,11075.490590008,0
+DGICA.US,D,20140603,000000,10.6163,10.6163,10.4648,10.5029,19347.331410232,0
+DGICA.US,D,20140604,000000,10.5029,10.6369,10.4169,10.6124,32844.946281468,0
+DGICA.US,D,20140605,000000,10.588,10.6447,10.4805,10.543,63511.208137675,0
+DGICA.US,D,20140606,000000,10.6046,10.7141,10.5655,10.6906,22749.352254558,0
+DGICA.US,D,20140609,000000,10.7298,10.761,10.543,10.761,21660.010041928,0
+DGICA.US,D,20140610,000000,10.761,10.7688,10.6506,10.7454,81418.357542853,0
+DGICA.US,D,20140611,000000,10.6604,10.7933,10.6604,10.7532,26549.264292042,0
+DGICA.US,D,20140612,000000,10.761,10.852,10.6506,10.6906,47287.68059352,0
+DGICA.US,D,20140613,000000,10.721,10.807,10.6789,10.7836,50724.478560128,0
+DGICA.US,D,20140616,000000,10.7757,11.0045,10.761,10.941,30152.787874292,0
+DGICA.US,D,20140617,000000,11.067,11.2977,10.9604,11.1981,56322.572390855,0
+DGICA.US,D,20140618,000000,11.1267,11.4073,11.1042,11.2205,40882.552954564,0
+DGICA.US,D,20140619,000000,11.2117,11.2117,10.9322,10.9966,26344.692984506,0
+DGICA.US,D,20140620,000000,11.067,11.1609,10.8276,11.0534,47188.463509366,0
+DGICA.US,D,20140623,000000,11.0456,11.1198,10.9664,11.0192,17007.035652018,0
+DGICA.US,D,20140624,000000,11.2205,11.2205,10.8744,10.9322,10441.319536646,0
+DGICA.US,D,20140625,000000,10.8872,11.067,10.8872,11.0045,14749.591273357,0
+DGICA.US,D,20140626,000000,11.0534,11.0905,10.9214,11.0045,13481.249166633,0
+DGICA.US,D,20140627,000000,10.941,11.0905,10.8804,10.8804,101124.71159781,0
+DGICA.US,D,20140630,000000,10.9252,11.0817,10.8628,10.9722,33610.042971653,0
+DGICA.US,D,20140701,000000,11.1042,11.1198,10.9488,11.112,37950.023261032,0
+DGICA.US,D,20140702,000000,11.1042,11.1198,10.9868,11.0456,36247.989982332,0
+DGICA.US,D,20140703,000000,11.0456,11.2205,11.0406,11.2205,29295.634095715,0
+DGICA.US,D,20140707,000000,11.2616,11.2841,11.0817,11.1267,21774.569974149,0
+DGICA.US,D,20140708,000000,11.1335,11.2753,10.9018,11.1541,28483.486004796,0
+DGICA.US,D,20140709,000000,11.1687,11.2685,11.112,11.1981,8589.9492034432,0
+DGICA.US,D,20140710,000000,11.0534,11.2215,11.0534,11.1541,13048.580851193,0
+DGICA.US,D,20140711,000000,11.0817,11.1394,10.894,11.0406,47656.931803623,0
+DGICA.US,D,20140714,000000,11.1198,11.1609,10.9634,11.067,45857.727153843,0
+DGICA.US,D,20140715,000000,11.0602,11.1541,10.9664,11.1394,63381.30535739,0
+DGICA.US,D,20140716,000000,11.1687,11.1687,11.023,11.0817,22851.637908326,0
+DGICA.US,D,20140717,000000,11.067,11.1687,10.7933,10.9106,13422.946343985,0
+DGICA.US,D,20140718,000000,10.8696,11.1472,10.8628,11.0974,22820.952212196,0
+DGICA.US,D,20140721,000000,11.0406,11.1609,10.9722,10.9966,16238.87039222,0
+DGICA.US,D,20140722,000000,10.981,11.2753,10.981,11.1687,34537.773851329,0
+DGICA.US,D,20140723,000000,11.2753,11.2977,11.0817,11.0974,12378.609819012,0
+DGICA.US,D,20140724,000000,11.1472,11.2333,10.8402,10.8402,10416.770979741,0
+DGICA.US,D,20140725,000000,10.761,11.0406,10.761,10.8402,23024.500663194,0
+DGICA.US,D,20140728,000000,10.8872,10.9966,10.7933,10.807,14200.317312623,0
+DGICA.US,D,20140729,000000,10.8804,10.941,10.761,10.761,33222.380343872,0
+DGICA.US,D,20140730,000000,10.9038,11.0299,10.8568,11.0162,40968.472903729,0
+DGICA.US,D,20140731,000000,10.9136,11.0162,10.8568,10.9136,42704.260448173,0
+DGICA.US,D,20140801,000000,11.0299,11.0299,10.8568,10.9908,66493.857801553,0
+DGICA.US,D,20140804,000000,11.0162,11.0377,10.8706,10.9692,17916.355114016,0
+DGICA.US,D,20140805,000000,10.9507,11.07,10.9507,11.0573,22057.901235086,0
+DGICA.US,D,20140806,000000,10.8892,11.1726,10.8892,11.1433,24621.179718514,0
+DGICA.US,D,20140807,000000,11.1247,11.1805,11.0162,11.0162,7076.1215276757,0
+DGICA.US,D,20140808,000000,11.0074,11.1013,10.9996,11.0866,7322.6299532567,0
+DGICA.US,D,20140811,000000,11.1247,11.2176,11.0426,11.2107,20695.456326896,0
+DGICA.US,D,20140812,000000,11.2029,11.2107,11.0426,11.0641,14372.157210953,0
+DGICA.US,D,20140813,000000,11.0778,11.1433,11.0377,11.1365,29131.977049686,0
+DGICA.US,D,20140814,000000,11.1296,11.2029,11.1296,11.2029,5810.8479905645,0
+DGICA.US,D,20140815,000000,11.2107,11.2176,11.1247,11.2176,36467.904137933,0
+DGICA.US,D,20140818,000000,11.2176,11.3897,11.1365,11.3535,45493.590226428,0
+DGICA.US,D,20140819,000000,11.3769,11.5139,11.3603,11.5139,54508.024893009,0
+DGICA.US,D,20140820,000000,11.3398,11.5774,11.3398,11.5539,186187.50698442,0
+DGICA.US,D,20140821,000000,11.507,11.7103,10.935,11.5871,196209.45534062,0
+DGICA.US,D,20140822,000000,11.5774,11.6302,11.4063,11.4679,19767.725447219,0
+DGICA.US,D,20140825,000000,11.4357,11.6302,11.2675,11.3477,24243.74565611,0
+DGICA.US,D,20140826,000000,11.3203,11.4191,11.2254,11.4191,41117.80995823,0
+DGICA.US,D,20140827,000000,11.3985,11.5139,11.331,11.3829,21503.512991664,0
+DGICA.US,D,20140828,000000,11.3897,11.3897,11.245,11.3271,23699.585978064,0
+DGICA.US,D,20140829,000000,11.3398,11.3985,11.2029,11.3985,52721.094521681,0
+DGICA.US,D,20140902,000000,11.3985,11.5305,11.331,11.4679,21791.958535289,0
+DGICA.US,D,20140903,000000,11.5431,11.5431,11.2821,11.2958,13724.689022601,0
+DGICA.US,D,20140904,000000,11.3271,11.3447,11.1511,11.158,15059.516804275,0
+DGICA.US,D,20140905,000000,11.0866,11.3203,10.984,11.3037,57175.634743281,0
+DGICA.US,D,20140908,000000,11.4679,11.4679,11.0162,11.07,22565.238077776,0
+DGICA.US,D,20140909,000000,11.2391,11.2518,10.9507,11.1013,27931.143474449,0
+DGICA.US,D,20140910,000000,11.1511,11.1511,10.9762,11.1247,35835.778797646,0
+DGICA.US,D,20140911,000000,11.245,11.331,10.9566,11.1296,61931.917643497,0
+DGICA.US,D,20140912,000000,11.0778,11.3829,10.9996,11.0573,48517.154151813,0
+DGICA.US,D,20140915,000000,11.0299,11.2597,10.9204,10.9624,22311.569656431,0
+DGICA.US,D,20140916,000000,11.5431,11.5431,10.8812,10.9507,23479.671822462,0
+DGICA.US,D,20140917,000000,10.9996,10.9996,10.891,10.9624,13128.363661133,0
+DGICA.US,D,20140918,000000,10.9624,11.158,10.9204,11.0866,24629.362570816,0
+DGICA.US,D,20140919,000000,11.1013,11.4121,10.9448,11.4121,76728.560317587,0
+DGICA.US,D,20140922,000000,11.3037,11.4767,11.0641,11.0641,21783.775682987,0
+DGICA.US,D,20140923,000000,11.0944,11.2899,10.8892,10.9038,27469.835175955,0
+DGICA.US,D,20140924,000000,10.9566,11.0641,10.9038,11.0504,12132.101393432,0
+DGICA.US,D,20140925,000000,10.9908,11.245,10.9448,10.9566,23127.8091735,0
+DGICA.US,D,20140926,000000,10.9566,11.158,10.9566,11.1159,12187.335646467,0
+DGICA.US,D,20140929,000000,11.0426,11.1013,10.8892,11.0377,9552.4572054009,0
+DGICA.US,D,20140930,000000,11.0426,11.2391,10.9204,11.1159,64495.196126924,0
+DGICA.US,D,20141001,000000,11.069,11.463,11.069,11.3769,45517.115926795,0
+DGICA.US,D,20141002,000000,11.2899,11.5431,11.1883,11.4357,41162.815645888,0
+DGICA.US,D,20141003,000000,11.4679,11.5627,11.2743,11.4269,10901.604978602,0
+DGICA.US,D,20141006,000000,11.5774,11.5774,11.0749,11.2597,18509.611905871,0
+DGICA.US,D,20141007,000000,11.2029,11.4357,11.0426,11.2675,14519.448552379,0
+DGICA.US,D,20141008,000000,11.2597,11.4551,11.1062,11.4229,14184.974464558,0
+DGICA.US,D,20141009,000000,11.4463,11.507,11.1159,11.1365,35170.922048154,0
+DGICA.US,D,20141010,000000,11.1961,11.4121,11.0573,11.2958,10541.559477338,0
+DGICA.US,D,20141013,000000,11.0944,11.4357,11.0944,11.3985,21629.324345798,0
+DGICA.US,D,20141014,000000,11.4551,11.5539,11.2029,11.2899,24592.53973546,0
+DGICA.US,D,20141015,000000,11.2313,11.5305,11.1433,11.5139,43754.734112371,0
+DGICA.US,D,20141016,000000,11.2107,11.5774,11.2107,11.5705,23419.323286739,0
+DGICA.US,D,20141017,000000,11.6175,11.6302,11.4551,11.5001,36617.241192435,0
+DGICA.US,D,20141020,000000,11.5431,11.5431,11.2958,11.4191,26525.738591676,0
+DGICA.US,D,20141021,000000,11.5431,11.6087,11.3535,11.4269,12937.089488587,0
+DGICA.US,D,20141022,000000,11.6419,11.6419,11.3037,11.3115,19569.291278908,0
+DGICA.US,D,20141023,000000,11.4191,11.4425,11.3681,11.3829,15484.002267412,0
+DGICA.US,D,20141024,000000,11.595,11.595,11.2821,11.4357,19096.7315585,0
+DGICA.US,D,20141027,000000,11.4269,11.5823,11.331,11.463,19278.800022208,0
+DGICA.US,D,20141028,000000,11.4767,11.6419,11.4679,11.5705,33822.79713149,0
+DGICA.US,D,20141029,000000,11.5774,11.5774,11.4425,11.507,18932.051655934,0
+DGICA.US,D,20141030,000000,11.4913,11.5725,11.4199,11.4913,24701.985384991,0
+DGICA.US,D,20141031,000000,11.6673,11.6673,11.4551,11.5441,35195.470605058,0
+DGICA.US,D,20141103,000000,11.5246,11.6106,11.331,11.5011,36512.909825591,0
+DGICA.US,D,20141104,000000,11.4278,11.5959,11.3681,11.5647,24132.254293503,0
+DGICA.US,D,20141105,000000,11.5881,11.6067,11.3681,11.5363,20140.045226935,0
+DGICA.US,D,20141106,000000,11.4639,11.5315,11.3105,11.3681,32710.952075032,0
+DGICA.US,D,20141107,000000,11.4855,11.4855,11.1492,11.1638,39465.896649876,0
+DGICA.US,D,20141110,000000,11.2889,11.3398,11.1277,11.3398,34133.745518945,0
+DGICA.US,D,20141111,000000,11.2665,11.331,11.0201,11.0915,39285.873899244,0
+DGICA.US,D,20141112,000000,11.1003,11.1941,10.9654,11.1071,49166.66805324,0
+DGICA.US,D,20141113,000000,11.0758,11.2303,11.0612,11.2088,28492.691713636,0
+DGICA.US,D,20141114,000000,11.2303,11.2518,11.0915,11.1071,17893.852270188,0
+DGICA.US,D,20141117,000000,11.1277,11.3603,11.0758,11.2958,35971.818717158,0
+DGICA.US,D,20141118,000000,11.4689,11.4689,11.2088,11.2381,25059.985173179,0
+DGICA.US,D,20141119,000000,11.1863,11.2518,11.1277,11.1277,15193.511010711,0
+DGICA.US,D,20141120,000000,11.1228,11.3105,11.1003,11.2088,14652.419902277,0
+DGICA.US,D,20141121,000000,11.2743,11.3603,11.2157,11.2597,15606.745051934,0
+DGICA.US,D,20141124,000000,11.3829,11.4551,11.2381,11.3398,27395.166648705,0
+DGICA.US,D,20141125,000000,11.3477,11.5315,11.2597,11.4199,20233.125171863,0
+DGICA.US,D,20141126,000000,11.5079,11.5647,11.4435,11.4913,11923.438659745,0
+DGICA.US,D,20141128,000000,11.4777,11.5559,11.3349,11.4366,13096.655108465,0
+DGICA.US,D,20141201,000000,11.3769,11.5079,11.331,11.331,11698.410221455,0
+DGICA.US,D,20141202,000000,11.3897,11.5246,11.113,11.4689,17559.378182366,0
+DGICA.US,D,20141203,000000,11.3193,11.5079,11.2518,11.3769,25778.030462631,0
+DGICA.US,D,20141204,000000,11.2157,11.4689,11.2157,11.4551,9427.6687078038,0
+DGICA.US,D,20141205,000000,11.4689,11.4913,11.3897,11.4855,15434.905153603,0
+DGICA.US,D,20141208,000000,11.4855,11.4913,11.3603,11.4689,15593.447916944,0
+DGICA.US,D,20141209,000000,11.4689,11.5647,11.4639,11.5246,39798.325024622,0
+DGICA.US,D,20141210,000000,11.3829,11.5079,11.2381,11.4855,32215.889510794,0
+DGICA.US,D,20141211,000000,11.4199,11.4199,11.2743,11.4121,18497.33762742,0
+DGICA.US,D,20141212,000000,11.3261,11.4063,10.9164,11.1638,56959.81201383,0
+DGICA.US,D,20141215,000000,11.156,11.3193,11.156,11.2303,15790.859228716,0
+DGICA.US,D,20141216,000000,11.3105,11.3681,11.2049,11.2665,17935.789388233,0
+DGICA.US,D,20141217,000000,11.245,11.5315,11.245,11.5246,22956.992131708,0
+DGICA.US,D,20141218,000000,11.5315,11.5793,11.3769,11.55,26094.093132774,0
+DGICA.US,D,20141219,000000,11.4855,11.5363,11.2958,11.3027,99557.695382084,0
+DGICA.US,D,20141222,000000,11.3477,11.4366,11.2362,11.3603,18712.137500332,0
+DGICA.US,D,20141223,000000,11.3535,11.5793,11.245,11.5559,9824.5370444239,0
+DGICA.US,D,20141224,000000,11.6595,11.6673,11.5079,11.5079,3747.7463540624,0
+DGICA.US,D,20141226,000000,11.5881,11.6751,11.4777,11.6448,10191.742541452,0
+DGICA.US,D,20141229,000000,11.637,11.6751,11.6038,11.6751,20503.159297811,0
+DGICA.US,D,20141230,000000,11.637,11.6751,11.6038,11.6517,15473.773702035,0
+DGICA.US,D,20141231,000000,11.637,11.7465,11.6038,11.6595,31520.347065171,0
+DGICA.US,D,20150102,000000,11.6751,11.7133,11.5657,11.6595,20390.645078666,0
+DGICA.US,D,20150105,000000,11.4435,11.813,11.4435,11.7543,59581.393319906,0
+DGICA.US,D,20150106,000000,11.7201,11.8336,11.6839,11.7064,23020.409237044,0
+DGICA.US,D,20150107,000000,11.7944,11.9548,11.6879,11.8198,23855.060171791,0
+DGICA.US,D,20150108,000000,11.9088,12.0076,11.8424,11.99,26718.03562076,0
+DGICA.US,D,20150109,000000,12.0154,12.0154,11.858,11.8942,8643.1377434026,0
+DGICA.US,D,20150112,000000,11.8424,11.8942,11.6937,11.8198,20063.330986609,0
+DGICA.US,D,20150113,000000,11.8892,11.9684,11.7397,11.771,37280.052228851,0
+DGICA.US,D,20150114,000000,11.7631,11.8942,11.7631,11.813,6075.7678338239,0
+DGICA.US,D,20150115,000000,11.8276,11.8424,11.6751,11.6751,10947.633522798,0
+DGICA.US,D,20150116,000000,11.6673,11.8804,11.5725,11.6448,15299.88809063,0
+DGICA.US,D,20150120,000000,11.6595,11.6673,11.4777,11.5246,33123.163259717,0
+DGICA.US,D,20150121,000000,11.6263,11.6751,11.4063,11.6751,24457.522672485,0
+DGICA.US,D,20150122,000000,11.6517,11.8276,11.4199,11.8198,44224.225263166,0
+DGICA.US,D,20150123,000000,11.8276,11.8276,11.6263,11.7788,23468.420400548,0
+DGICA.US,D,20150126,000000,11.8424,11.8502,11.6263,11.8502,19037.405879314,0
+DGICA.US,D,20150127,000000,11.7201,11.8198,11.5959,11.7543,12101.415697301,0
+DGICA.US,D,20150128,000000,11.7543,11.8424,11.5793,11.6839,23351.814755252,0
+DGICA.US,D,20150129,000000,11.7729,11.9108,11.7416,11.904,20991.061866285,0
+DGICA.US,D,20150130,000000,11.7817,11.9312,11.6761,11.7651,26670.984220026,0
+DGICA.US,D,20150202,000000,11.7651,11.897,11.6273,11.7553,30142.559308915,0
+DGICA.US,D,20150203,000000,11.7964,11.9166,11.7084,11.8218,24893.259557537,0
+DGICA.US,D,20150204,000000,11.8296,11.904,11.8296,11.897,12617.95824883,0
+DGICA.US,D,20150205,000000,11.9108,11.9576,11.8766,11.9312,20229.033745712,0
+DGICA.US,D,20150206,000000,11.9166,11.9498,11.7416,11.8032,18527.000467012,0
+DGICA.US,D,20150209,000000,11.8452,11.9108,11.8452,11.8521,8105.1152045825,0
+DGICA.US,D,20150210,000000,11.897,11.904,11.7201,11.816,21011.518997038,0
+DGICA.US,D,20150211,000000,11.904,11.904,11.7964,11.8032,6801.9959755772,0
+DGICA.US,D,20150212,000000,11.8688,11.9166,11.7886,11.8452,6027.6935765529,0
+DGICA.US,D,20150213,000000,11.8766,11.9166,11.8355,11.904,7984.4181331362,0
+DGICA.US,D,20150217,000000,11.9128,11.9576,11.7651,11.8355,33412.63165988,0
+DGICA.US,D,20150218,000000,11.8844,11.904,11.8091,11.8922,3660.8035483595,0
+DGICA.US,D,20150219,000000,11.9312,11.9576,11.768,11.9166,16793.258635644,0
+DGICA.US,D,20150220,000000,11.9312,11.9312,11.6204,11.6321,30938.34169523,0
+DGICA.US,D,20150223,000000,11.6067,11.6957,11.1609,11.2861,50168.044603629,0
+DGICA.US,D,20150224,000000,11.2939,11.4111,11.2127,11.3241,22889.483600221,0
+DGICA.US,D,20150225,000000,11.3241,11.3241,11.1101,11.1179,36572.235504776,0
+DGICA.US,D,20150226,000000,11.1531,11.3163,11.1179,11.2421,26503.235747847,0
+DGICA.US,D,20150227,000000,11.3965,11.4053,11.2499,11.2782,24980.20236324,0
+DGICA.US,D,20150302,000000,11.2421,11.3301,11.0641,11.1609,21065.730393536,0
+DGICA.US,D,20150303,000000,11.199,11.2421,11.1101,11.1257,23241.346249182,0
+DGICA.US,D,20150304,000000,11.1257,11.2127,11.0719,11.0886,20382.462226365,0
+DGICA.US,D,20150305,000000,11.0798,11.1531,11.0426,11.0426,12777.523868708,0
+DGICA.US,D,20150306,000000,11.0377,11.1531,10.8696,10.8872,54907.961799242,0
+DGICA.US,D,20150309,000000,10.9556,11.1316,10.9556,11.0573,6659.8189168396,0
+DGICA.US,D,20150310,000000,11.023,11.023,10.8872,10.895,15086.111074254,0
+DGICA.US,D,20150311,000000,10.9184,10.9614,10.895,10.9116,6794.8359798135,0
+DGICA.US,D,20150312,000000,10.9498,11.2274,10.9498,11.2205,16307.401780245,0
+DGICA.US,D,20150313,000000,11.0377,11.2274,10.895,11.1765,20792.627697975,0
+DGICA.US,D,20150316,000000,11.2274,11.2567,11.0798,11.1687,11689.204512616,0
+DGICA.US,D,20150317,000000,11.199,11.2567,11.0504,11.2059,19848.531113696,0
+DGICA.US,D,20150318,000000,11.199,11.3379,11.1374,11.2127,26502.212891309,0
+DGICA.US,D,20150319,000000,11.0886,11.2059,11.0573,11.1531,9107.5146115097,0
+DGICA.US,D,20150320,000000,11.1687,11.3809,11.1609,11.2205,47161.869239386,0
+DGICA.US,D,20150323,000000,11.2421,11.3457,11.1257,11.2127,16173.407573808,0
+DGICA.US,D,20150324,000000,11.3085,11.3085,11.1834,11.1834,3395.8837051002,0
+DGICA.US,D,20150325,000000,11.2567,11.3007,11.0964,11.0964,5978.5964627442,0
+DGICA.US,D,20150326,000000,11.0426,11.2499,11.0299,11.1765,11146.067691107,0
+DGICA.US,D,20150327,000000,11.1687,11.2567,10.6926,11.0074,64965.710134258,0
+DGICA.US,D,20150330,000000,11.1101,11.5441,11.0964,11.5315,78560.496376573,0
+DGICA.US,D,20150331,000000,11.3241,11.7015,11.3241,11.5647,66333.269325136,0
+DGICA.US,D,20150401,000000,11.5969,11.6116,11.5148,11.5725,11282.107610619,0
+DGICA.US,D,20150402,000000,11.6273,11.7651,11.6047,11.6047,14403.86576362,0
+DGICA.US,D,20150406,000000,11.5793,11.637,11.5148,11.5793,17805.886607948,0
+DGICA.US,D,20150407,000000,11.4425,11.6204,11.3809,11.5079,19271.640026443,0
+DGICA.US,D,20150408,000000,11.5148,11.5363,11.3241,11.4191,11822.175862515,0
+DGICA.US,D,20150409,000000,11.1902,11.3955,11.1902,11.3457,12345.878409807,0
+DGICA.US,D,20150410,000000,11.1257,11.3877,11.1257,11.2274,4758.328613291,0
+DGICA.US,D,20150413,000000,11.2939,11.2939,11.2059,11.2421,9107.5146115097,0
+DGICA.US,D,20150414,000000,11.2567,11.3525,11.1101,11.2421,19303.348579111,0
+DGICA.US,D,20150415,000000,11.4463,11.4463,11.2127,11.2567,9260.9430921618,0
+DGICA.US,D,20150416,000000,11.1101,11.2782,11.1101,11.1687,14097.008802316,0
+DGICA.US,D,20150417,000000,11.1453,11.3085,11.1453,11.1531,22155.072606166,0
+DGICA.US,D,20150420,000000,11.2499,11.4033,11.1531,11.2939,10755.336493713,0
+DGICA.US,D,20150421,000000,11.3662,11.375,11.2274,11.2861,8159.3266010796,0
+DGICA.US,D,20150422,000000,11.4191,11.5148,11.3007,11.3163,4295.9974582593,0
+DGICA.US,D,20150423,000000,11.5363,11.5363,11.2205,11.2274,38595.445736309,0
+DGICA.US,D,20150424,000000,11.2342,11.5148,11.2342,11.5148,20167.662353452,0
+DGICA.US,D,20150427,000000,11.4679,11.5969,11.375,11.5001,17532.783912386,0
+DGICA.US,D,20150428,000000,11.4191,11.4845,11.4053,11.4111,25280.922185318,0
+DGICA.US,D,20150429,000000,11.3329,11.3789,11.2518,11.2743,45136.613294778,0
+DGICA.US,D,20150430,000000,11.2811,11.3037,11.2147,11.2147,47834.908841179,0
+DGICA.US,D,20150501,000000,11.2293,11.3115,11.2293,11.2665,14413.07147246,0
+DGICA.US,D,20150504,000000,11.2147,11.3037,11.1335,11.2293,31526.484204397,0
+DGICA.US,D,20150505,000000,11.1697,11.3037,11.1472,11.2225,23444.894700181,0
+DGICA.US,D,20150506,000000,11.2899,11.2899,11.2147,11.2293,10848.416438642,0
+DGICA.US,D,20150507,000000,11.2078,11.3417,11.2078,11.3115,38059.468910565,0
+DGICA.US,D,20150508,000000,11.3271,11.3417,11.2225,11.2743,12391.906954003,0
+DGICA.US,D,20150511,000000,11.2743,11.3037,11.1922,11.3037,11451.901795874,0
+DGICA.US,D,20150512,000000,11.2371,11.245,11.111,11.2,14620.711349609,0
+DGICA.US,D,20150513,000000,11.111,11.2371,11.111,11.2293,15401.150887859,0
+DGICA.US,D,20150514,000000,11.245,11.3417,11.2,11.2811,40018.239180223,0
+DGICA.US,D,20150515,000000,11.2811,11.2811,10.9966,11.245,68347.27384783,0
+DGICA.US,D,20150518,000000,11.2811,11.2811,11.025,11.1267,44614.956460561,0
+DGICA.US,D,20150519,000000,11.0895,11.1198,10.8364,10.8784,45950.807098772,0
+DGICA.US,D,20150520,000000,10.8724,10.9556,10.6809,10.9174,54431.310652683,0
+DGICA.US,D,20150521,000000,10.763,11.0074,10.7552,10.8784,15361.25948289,0
+DGICA.US,D,20150522,000000,10.8784,10.9614,10.763,10.7914,29505.31968594,0
+DGICA.US,D,20150526,000000,10.763,10.7914,10.6095,10.673,50980.192694548,0
+DGICA.US,D,20150527,000000,10.7229,11.155,10.7229,10.9498,150495.95095859,0
+DGICA.US,D,20150528,000000,10.9419,11.111,10.9331,11.0895,51992.820666852,0
+DGICA.US,D,20150529,000000,11.0974,11.0974,10.894,10.984,24249.882795336,0
+DGICA.US,D,20150601,000000,11.0573,11.0573,10.8764,10.9018,78678.124878406,0
+DGICA.US,D,20150602,000000,10.9331,11.0573,10.9331,11.0299,22735.03226303,0
+DGICA.US,D,20150603,000000,10.9018,11.0798,10.8724,10.9752,52544.140340662,0
+DGICA.US,D,20150604,000000,10.8862,11.0504,10.8206,11.0299,44192.516710498,0
+DGICA.US,D,20150605,000000,10.9908,11.0573,10.8784,10.9752,24659.025410409,0
+DGICA.US,D,20150608,000000,10.9498,11.023,10.804,10.9262,33683.688642366,0
+DGICA.US,D,20150609,000000,10.8364,10.9419,10.8364,10.9262,41999.512293711,0
+DGICA.US,D,20150610,000000,10.9498,11.0573,10.9106,10.9996,122223.17340056,0
+DGICA.US,D,20150611,000000,11.023,11.1335,10.9752,11.1267,81190.26053495,0
+DGICA.US,D,20150612,000000,11.0573,11.1335,11.0299,11.1198,17248.429794911,0
+DGICA.US,D,20150615,000000,11.0974,11.2078,10.9752,11.1922,52005.094945305,0
+DGICA.US,D,20150616,000000,11.2,11.2811,11.0974,11.1775,19670.554076139,0
+DGICA.US,D,20150617,000000,11.2,11.3417,11.2,11.2293,30045.387937836,0
+DGICA.US,D,20150618,000000,11.3037,11.3417,11.1775,11.2518,39072.096882869,0
+DGICA.US,D,20150619,000000,11.3271,11.3271,11.2371,11.2371,85556.835094309,0
+DGICA.US,D,20150622,000000,11.2597,11.3417,11.1853,11.2958,37319.943633821,0
+DGICA.US,D,20150623,000000,11.3037,11.3329,11.2371,11.3203,24446.271250571,0
+DGICA.US,D,20150624,000000,11.3037,11.4229,11.2811,11.3417,37723.971966205,0
+DGICA.US,D,20150625,000000,11.3555,11.4963,11.3555,11.4894,57666.605881368,0
+DGICA.US,D,20150626,000000,11.5051,11.5051,11.3926,11.3926,57934.59429424,0
+DGICA.US,D,20150629,000000,11.2958,11.3926,11.0798,11.1198,40551.147436355,0
+DGICA.US,D,20150630,000000,11.2,11.3555,11.0641,11.3037,33109.866124727,0
+DGICA.US,D,20150701,000000,11.2743,11.3926,11.2,11.3486,39072.096882869,0
+DGICA.US,D,20150702,000000,11.3329,11.4894,11.155,11.1629,66963.348952348,0
+DGICA.US,D,20150706,000000,11.155,11.2147,11.0074,11.1472,58206.674133263,0
+DGICA.US,D,20150707,000000,11.0573,11.4395,11.0573,11.111,73157.768144543,0
+DGICA.US,D,20150708,000000,11.0504,11.3203,11.0504,11.2958,31390.444284886,0
+DGICA.US,D,20150709,000000,11.3926,11.3926,11.0504,11.0573,47428.834795721,0
+DGICA.US,D,20150710,000000,11.1629,11.3115,11.1629,11.2518,20075.60526506,0
+DGICA.US,D,20150713,000000,11.3037,11.4151,11.1697,11.2371,30314.399207245,0
+DGICA.US,D,20150714,000000,11.245,11.3486,11.1775,11.2078,17310.82404371,0
+DGICA.US,D,20150715,000000,11.245,11.3623,11.1335,11.3623,21050.387545471,0
+DGICA.US,D,20150716,000000,11.3789,11.4659,11.3203,11.4151,59954.735956159,0
+DGICA.US,D,20150717,000000,11.4513,11.4894,11.2811,11.4601,63461.088167329,0
+DGICA.US,D,20150720,000000,11.4601,11.4806,11.1922,11.2958,15226.242419916,0
+DGICA.US,D,20150721,000000,11.245,11.3417,11.2,11.2811,25328.99644259,0
+DGICA.US,D,20150722,000000,11.2899,11.3203,11.1394,11.2899,19670.554076139,0
+DGICA.US,D,20150723,000000,11.2293,11.2743,11.0729,11.1472,53081.140022944,0
+DGICA.US,D,20150724,000000,11.1697,11.1853,11.023,11.0974,37454.960696795,0
+DGICA.US,D,20150727,000000,10.984,11.1775,10.984,11.0798,17788.498046806,0
+DGICA.US,D,20150728,000000,11.1032,11.1853,11.0074,11.0426,16975.32709935,0
+DGICA.US,D,20150729,000000,11.023,11.1775,11.023,11.0974,54163.322239811,0
+DGICA.US,D,20150730,000000,11.0846,11.2274,10.9859,11.0925,19762.61116453,0
+DGICA.US,D,20150731,000000,11.2117,11.2421,11.0456,11.1365,8944.8804220185,0
+DGICA.US,D,20150803,000000,11.069,11.1433,10.8382,10.8618,67944.268371984,0
+DGICA.US,D,20150804,000000,10.9038,11.0456,10.5753,10.5899,62219.340330585,0
+DGICA.US,D,20150805,000000,10.6428,10.8882,10.6428,10.8461,13751.283292581,0
+DGICA.US,D,20150806,000000,10.8882,10.8882,10.6584,10.8226,33267.38603153,0
+DGICA.US,D,20150807,000000,10.805,10.8382,10.7864,10.7914,6408.1962085701,0
+DGICA.US,D,20150810,000000,10.8226,10.9204,10.634,10.7914,57678.88015982,0
+DGICA.US,D,20150811,000000,10.7796,10.894,10.673,10.805,50329.655936583,0
+DGICA.US,D,20150812,000000,10.764,10.8382,10.5362,10.634,79842.135618287,0
+DGICA.US,D,20150813,000000,10.6085,10.7864,10.6085,10.6906,14687.197024559,0
+DGICA.US,D,20150814,000000,10.7044,10.8148,10.6252,10.7864,59413.644847726,0
+DGICA.US,D,20150817,000000,10.764,11.069,10.7396,11.0406,27904.549204469,0
+DGICA.US,D,20150818,000000,11.0338,11.0406,10.896,10.9204,14953.139724356,0
+DGICA.US,D,20150819,000000,10.936,10.9702,10.8226,10.8461,12948.340910501,0
+DGICA.US,D,20150820,000000,10.7982,10.8882,10.673,10.7229,16552.887349289,0
+DGICA.US,D,20150821,000000,10.5528,10.8461,10.5528,10.7864,30709.221830791,0
+DGICA.US,D,20150824,000000,10.1481,10.9292,10.0913,10.6134,41634.352509759,0
+DGICA.US,D,20150825,000000,10.7151,10.8882,10.3729,10.4257,38988.222646778,0
+DGICA.US,D,20150826,000000,10.6496,10.6496,10.4853,10.634,27635.53793506,0
+DGICA.US,D,20150827,000000,10.6193,10.8618,10.5313,10.805,26700.647059619,0
+DGICA.US,D,20150828,000000,10.7484,10.8382,10.6584,10.6906,25369.910704097,0
+DGICA.US,D,20150831,000000,10.6652,10.8294,10.6193,10.7044,27635.53793506,0
+DGICA.US,D,20150901,000000,10.5528,10.936,10.5528,10.6193,31777.084056129,0
+DGICA.US,D,20150902,000000,10.805,10.805,10.4257,10.5753,48466.011324929,0
+DGICA.US,D,20150903,000000,10.5528,10.6085,10.3671,10.4785,47264.154893154,0
+DGICA.US,D,20150904,000000,10.4189,10.5841,10.0747,10.0913,63286.179699385,0
+DGICA.US,D,20150908,000000,10.2547,10.3445,10.194,10.3113,66625.806294913,0
+DGICA.US,D,20150909,000000,10.3807,10.4853,10.1891,10.2625,27505.635154774,0
+DGICA.US,D,20150910,000000,10.2389,10.3593,10.1891,10.3201,25168.407966173,0
+DGICA.US,D,20150911,000000,10.2839,10.5313,10.2135,10.3729,21898.335615208,0
+DGICA.US,D,20150914,000000,10.5313,10.544,10.2135,10.3377,18025.800763549,0
+DGICA.US,D,20150915,000000,10.2771,10.4931,10.1647,10.2204,28044.680550132,0
+DGICA.US,D,20150916,000000,10.194,10.3201,10.1177,10.1999,22165.301171543,0
+DGICA.US,D,20150917,000000,10.1647,10.4815,10.1647,10.3875,27277.538146872,0
+DGICA.US,D,20150918,000000,10.2292,10.6906,10.2292,10.6428,59681.633260599,0
+DGICA.US,D,20150921,000000,10.5606,10.6428,10.4541,10.544,20961.399026693,0
+DGICA.US,D,20150922,000000,10.4541,10.5362,10.3201,10.4023,20429.513627099,0
+DGICA.US,D,20150923,000000,10.4101,10.5166,10.3593,10.3729,14922.454028225,0
+DGICA.US,D,20150924,000000,10.2987,10.4853,10.1891,10.4707,24307.162761446,0
+DGICA.US,D,20150925,000000,10.4853,10.5899,10.3729,10.4101,22830.157921035,0
+DGICA.US,D,20150928,000000,10.3875,10.4853,10.2292,10.3113,27878.977791027,0
+DGICA.US,D,20150929,000000,10.4491,10.4629,10.2135,10.3289,24032.01435281,0
+DGICA.US,D,20150930,000000,10.3875,10.5606,10.3025,10.5313,33111.911837802,0
+DGICA.US,D,20151001,000000,10.7229,10.7229,10.2703,10.4023,39653.079396271,0
+DGICA.US,D,20151002,000000,10.3377,10.5987,10.2389,10.3025,68627.536539155,0
+DGICA.US,D,20151005,000000,10.3514,10.6134,10.3514,10.4491,92517.373833227,0
+DGICA.US,D,20151006,000000,10.4491,10.4853,10.4101,10.4491,9476.7658216125,0
+DGICA.US,D,20151007,000000,10.4853,10.5675,10.4707,10.501,15694.710714174,0
+DGICA.US,D,20151008,000000,10.5675,10.5987,10.4257,10.501,8811.90907212,0
+DGICA.US,D,20151009,000000,10.544,10.5606,10.4785,10.544,6807.1102582656,0
+DGICA.US,D,20151012,000000,10.5606,10.5987,10.4189,10.5987,8671.7777264577,0
+DGICA.US,D,20151013,000000,10.5245,10.5987,10.3807,10.4413,27107.743961616,0
+DGICA.US,D,20151014,000000,10.3945,10.5753,10.2703,10.2703,22563.192364701,0
+DGICA.US,D,20151015,000000,10.2703,10.4785,10.2703,10.4785,16552.887349289,0
+DGICA.US,D,20151016,000000,10.4629,10.5987,10.4335,10.5899,10413.702410128,0
+DGICA.US,D,20151019,000000,10.5675,10.6134,10.4853,10.6134,32050.18675169,0
+DGICA.US,D,20151020,000000,10.4101,10.6252,10.4101,10.6193,23367.157603318,0
+DGICA.US,D,20151021,000000,10.673,10.673,10.4541,10.4931,11346.547572493,0
+DGICA.US,D,20151022,000000,10.5245,10.6975,10.4629,10.5606,19490.531325507,0
+DGICA.US,D,20151023,000000,10.3729,10.5987,10.3729,10.5675,30840.147467613,0
+DGICA.US,D,20151026,000000,10.4853,10.6496,10.4189,10.5899,19762.61116453,0
+DGICA.US,D,20151027,000000,10.5606,10.5987,10.4629,10.5078,25633.807690818,0
+DGICA.US,D,20151028,000000,10.5899,10.7864,10.501,10.7864,52605.511732923,0
+DGICA.US,D,20151029,000000,10.719,10.9419,10.4707,10.8676,32800.963450348,0
+DGICA.US,D,20151030,000000,10.9174,11.0318,10.6457,10.7004,16137.607594989,0
+DGICA.US,D,20151102,000000,10.6369,10.7679,10.5019,10.6613,14213.614447612,0
+DGICA.US,D,20151103,000000,10.5264,10.76,10.5264,10.5851,14153.265911889,0
+DGICA.US,D,20151104,000000,10.7679,10.7757,10.545,10.5851,18077.96644697,0
+DGICA.US,D,20151105,000000,10.5851,10.6457,10.5547,10.6369,16797.350061793,0
+DGICA.US,D,20151106,000000,10.6271,10.7942,10.6203,10.76,8462.0921362331,0
+DGICA.US,D,20151109,000000,10.7512,10.7512,10.5616,10.5929,11529.638892737,0
+DGICA.US,D,20151110,000000,10.5547,10.7356,10.5547,10.6203,18780.668888357,0
+DGICA.US,D,20151111,000000,10.7004,10.8178,10.6457,10.7757,8071.3609388391,0
+DGICA.US,D,20151112,000000,10.676,10.676,10.5264,10.5264,11372.118985935,0
+DGICA.US,D,20151113,000000,10.4863,10.6154,10.4707,10.5371,13755.374718732,0
+DGICA.US,D,20151116,000000,10.5772,10.7512,10.4795,10.6516,27380.846657177,0
+DGICA.US,D,20151117,000000,10.6115,10.6115,10.4707,10.4707,19574.405561597,0
+DGICA.US,D,20151118,000000,10.4795,10.4941,10.4267,10.4629,15604.699338858,0
+DGICA.US,D,20151119,000000,10.4551,10.4707,10.3807,10.3875,9526.8857919588,0
+DGICA.US,D,20151120,000000,10.4551,10.5371,10.3514,10.4629,10714.422232206,0
+DGICA.US,D,20151123,000000,10.2282,10.5851,10.2282,10.5371,15077.928221952,0
+DGICA.US,D,20151124,000000,10.4863,10.5547,10.4023,10.5313,9260.9430921618,0
+DGICA.US,D,20151125,000000,10.5313,10.5851,10.4023,10.5694,5688.1052060429,0
+DGICA.US,D,20151127,000000,10.5694,10.5694,10.4707,10.5616,2910.0268497018,0
+DGICA.US,D,20151130,000000,10.5186,10.6017,10.4551,10.5264,25661.424817336,0
+DGICA.US,D,20151201,000000,10.5371,10.6115,10.3875,10.4629,13376.91779979,0
+DGICA.US,D,20151202,000000,10.4423,10.545,10.4101,10.5264,5366.9282532111,0
+DGICA.US,D,20151203,000000,10.5264,10.5851,10.2703,10.5019,22456.815284782,0
+DGICA.US,D,20151204,000000,10.5019,10.676,10.5019,10.6203,9785.6684959921,0
+DGICA.US,D,20151207,000000,10.5851,10.8344,10.5772,10.6369,29627.039613924,0
+DGICA.US,D,20151208,000000,10.6203,10.7112,10.5547,10.5547,9569.8457665414,0
+DGICA.US,D,20151209,000000,10.5313,10.6457,10.5264,10.5313,8201.2637191245,0
+DGICA.US,D,20151210,000000,10.6613,10.7679,10.5371,10.676,17723.035228395,0
+DGICA.US,D,20151211,000000,10.5186,10.6457,10.3945,10.4267,16797.350061793,0
+DGICA.US,D,20151214,000000,10.4423,10.4433,9.86551,9.933,61344.797990868,0
+DGICA.US,D,20151215,000000,10.0122,10.1451,10.0122,10.1021,16797.350061793,0
+DGICA.US,D,20151216,000000,10.1783,10.3945,10.1783,10.3103,36767.601103473,0
+DGICA.US,D,20151217,000000,10.2889,10.2889,10.1783,10.1989,14549.111391972,0
+DGICA.US,D,20151218,000000,10.1383,10.4101,10.1383,10.2889,81210.717665703,0
+DGICA.US,D,20151221,000000,10.2829,10.4345,10.2761,10.4023,18650.766108072,0
+DGICA.US,D,20151222,000000,10.4345,10.7004,10.3945,10.6926,45254.241796611,0
+DGICA.US,D,20151223,000000,10.545,11.1589,10.545,11.1589,108323.57591001,0
+DGICA.US,D,20151224,000000,11.1981,11.243,11.0318,11.1981,9768.2799348515,0
+DGICA.US,D,20151228,000000,10.9614,11.0016,10.7757,10.8266,33789.042865747,0
+DGICA.US,D,20151229,000000,10.8842,11.0915,10.8266,11.0094,7869.858200916,0
+DGICA.US,D,20151230,000000,11.0318,11.0318,10.7874,10.8578,8077.4980780652,0
+DGICA.US,D,20151231,000000,10.8784,10.8784,10.6115,10.6457,13673.546195717,0
+DGICA.US,D,20160104,000000,10.5929,10.7933,10.4707,10.6203,28422.114612536,0
+DGICA.US,D,20160105,000000,10.6516,10.7512,10.6271,10.6692,16215.344691854,0
+DGICA.US,D,20160106,000000,10.5929,10.8178,10.5929,10.7434,13650.02049535,0
+DGICA.US,D,20160107,000000,10.6115,10.7434,10.4267,10.4629,24451.385533259,0
+DGICA.US,D,20160108,000000,10.5772,10.6692,10.3671,10.4189,19900.696797117,0
+DGICA.US,D,20160111,000000,10.545,10.5547,10.369,10.4345,14968.482572421,0
+DGICA.US,D,20160112,000000,10.6154,10.6154,10.2977,10.4267,12023.678600438,0
+DGICA.US,D,20160113,000000,10.4423,10.5371,10.1031,10.1695,27614.057947768,0
+DGICA.US,D,20160114,000000,10.1989,10.3807,10.1549,10.2458,32968.711922527,0
+DGICA.US,D,20160115,000000,10.018,10.1901,9.59274,9.92024,95184.983683499,0
+DGICA.US,D,20160119,000000,10.0122,10.2458,9.81272,9.87528,62824.871400891,0
+DGICA.US,D,20160120,000000,9.82933,9.844,9.60741,9.66216,36221.395712352,0
+DGICA.US,D,20160121,000000,9.69051,9.9418,9.69051,9.8,46858.080847694,0
+DGICA.US,D,20160122,000000,9.87528,10.1285,9.82933,10.0874,122319.32191509,0
+DGICA.US,D,20160125,000000,9.98768,10.2282,9.86062,10.0474,31877.323996822,0
+DGICA.US,D,20160126,000000,10.1089,10.3445,10.1089,10.2829,14864.151205577,0
+DGICA.US,D,20160127,000000,10.2977,10.3367,10.1451,10.1617,11918.324377056,0
+DGICA.US,D,20160128,000000,10.237,10.3103,10.2116,10.2282,5869.1508132123,0
+DGICA.US,D,20160129,000000,10.3847,10.804,10.3847,10.7767,53849.305282742,0
+DGICA.US,D,20160201,000000,10.6858,10.9976,10.5127,10.9302,39798.325024622,0
+DGICA.US,D,20160202,000000,10.8128,11.2635,10.804,11.1883,61259.90089824,0
+DGICA.US,D,20160203,000000,11.2489,11.2567,10.9458,11.1717,58824.479482022,0
+DGICA.US,D,20160204,000000,11.2333,11.2635,11.0416,11.1501,105604.82323285,0
+DGICA.US,D,20160205,000000,11.2078,11.2264,10.9644,11.112,70974.992293132,0
+DGICA.US,D,20160208,000000,11.1335,11.1335,11.0368,11.112,28643.051624675,0
+DGICA.US,D,20160209,000000,11.0416,11.0798,10.9586,11.0201,13442.3806182,0
+DGICA.US,D,20160210,000000,10.9742,11.1717,10.8285,10.8696,19101.845841189,0
+DGICA.US,D,20160211,000000,10.853,11.0289,10.7532,10.9526,32984.054770592,0
+DGICA.US,D,20160212,000000,10.981,11.1267,10.981,11.0974,27251.96673343,0
+DGICA.US,D,20160216,000000,11.1501,11.3017,11.1267,11.2274,30325.65062916,0
+DGICA.US,D,20160217,000000,11.3261,11.3555,11.2039,11.2635,34789.396559598,0
+DGICA.US,D,20160218,000000,11.2949,11.4023,11.2528,11.2782,37328.126486123,0
+DGICA.US,D,20160219,000000,11.4454,11.4542,11.1208,11.1501,24585.379739695,0
+DGICA.US,D,20160222,000000,11.1805,11.3789,11.112,11.1961,25442.533518272,0
+DGICA.US,D,20160223,000000,11.1648,11.3789,11.0201,11.1717,36270.492826161,0
+DGICA.US,D,20160224,000000,11.0201,11.3701,11.0201,11.1961,44542.333646385,0
+DGICA.US,D,20160225,000000,11.1805,11.3017,11.1208,11.1717,16329.904624074,0
+DGICA.US,D,20160226,000000,11.112,11.3261,10.938,11.157,32962.574783301,0
+DGICA.US,D,20160229,000000,11.1042,11.3261,11.0954,11.1961,34769.962285383,0
+DGICA.US,D,20160301,000000,11.3017,11.4181,11.112,11.4023,22864.935043316,0
+DGICA.US,D,20160302,000000,11.3339,11.4023,11.3329,11.3701,7526.1784042552,0
+DGICA.US,D,20160303,000000,11.3555,11.4023,11.2274,11.3555,30241.77639307,0
+DGICA.US,D,20160304,000000,11.3329,11.3623,11.1883,11.3193,5447.7339196879,0
+DGICA.US,D,20160307,000000,11.287,11.3623,11.0895,11.3623,27502.566585161,0
+DGICA.US,D,20160308,000000,11.3193,11.4023,11.2107,11.2107,30210.067840402,0
+DGICA.US,D,20160309,000000,11.3945,11.3945,11.1404,11.3017,15715.167844928,0
+DGICA.US,D,20160310,000000,11.3789,11.3789,11.1042,11.1404,17682.120966887,0
+DGICA.US,D,20160311,000000,11.2186,11.2782,11.1267,11.2723,11128.679129967,0
+DGICA.US,D,20160314,000000,11.2635,11.2899,11.0895,11.1296,15760.173532586,0
+DGICA.US,D,20160315,000000,11.1335,11.1961,10.8461,10.9214,26655.641371961,0
+DGICA.US,D,20160316,000000,10.9586,11.3153,10.9498,11.0054,22504.889542052,0
+DGICA.US,D,20160317,000000,10.896,11.1267,10.8285,11.0729,32917.569095643,0
+DGICA.US,D,20160318,000000,11.1883,11.2274,10.9302,11.0641,92977.659275183,0
+DGICA.US,D,20160321,000000,11.0289,11.0729,10.981,10.9878,10467.913806625,0
+DGICA.US,D,20160322,000000,10.8128,11.0798,10.8128,10.9526,26208.653064995,0
+DGICA.US,D,20160323,000000,10.9458,11.0074,10.6613,10.7122,25726.887635747,0
+DGICA.US,D,20160324,000000,10.6936,10.7962,10.5313,10.7532,29482.816842111,0
+DGICA.US,D,20160328,000000,10.8285,10.853,10.5772,10.7122,27013.64116015,0
+DGICA.US,D,20160329,000000,10.7288,10.8696,10.5772,10.804,42953.837443367,0
+DGICA.US,D,20160330,000000,10.7914,11.0573,10.7914,11.0289,32045.072469002,0
+DGICA.US,D,20160331,000000,11.0289,11.0729,10.7004,10.981,154280.52014801,0
+DGICA.US,D,20160401,000000,10.8608,10.9526,10.4697,10.5176,93919.710146387,0
+DGICA.US,D,20160404,000000,10.5362,10.7454,10.4247,10.6369,24470.819807475,0
+DGICA.US,D,20160405,000000,10.6017,10.7288,10.1578,10.3153,90058.426716642,0
+DGICA.US,D,20160406,000000,10.2741,10.5362,10.2741,10.5078,28671.69160773,0
+DGICA.US,D,20160407,000000,10.4843,10.8128,10.4003,10.804,52535.95748836,0
+DGICA.US,D,20160408,000000,10.8461,10.9526,10.8206,10.9048,25151.019405033,0
+DGICA.US,D,20160411,000000,10.9048,10.9976,10.9048,10.9458,6196.4649052702,0
+DGICA.US,D,20160412,000000,10.9644,11.157,10.937,10.9712,28511.103131314,0
+DGICA.US,D,20160413,000000,11.0416,11.0416,10.8882,10.9976,15102.476778857,0
+DGICA.US,D,20160414,000000,11.0054,11.0729,10.8373,10.8804,6096.2249645775,0
+DGICA.US,D,20160415,000000,10.8461,11.0573,10.8461,11.0201,16537.544501223,0
+DGICA.US,D,20160418,000000,10.9712,11.0641,10.9048,11.0641,12836.849547894,0
+DGICA.US,D,20160419,000000,11.0729,11.1335,10.9586,11.0573,11116.404851515,0
+DGICA.US,D,20160420,000000,11.112,11.4542,10.9586,11.4337,54300.385015859,0
+DGICA.US,D,20160421,000000,11.4542,11.5334,11.3789,11.4923,22051.76409586,0
+DGICA.US,D,20160422,000000,11.4865,11.8688,11.4865,11.8433,38958.559807186,0
+DGICA.US,D,20160425,000000,11.899,11.899,11.6009,11.7015,36115.018632434,0
+DGICA.US,D,20160426,000000,11.7592,11.7592,11.637,11.7436,21286.667405675,0
+DGICA.US,D,20160427,000000,11.7182,12.0174,11.6918,11.9186,56177.326762504,0
+DGICA.US,D,20160428,000000,11.8834,11.904,11.7485,11.7896,12852.192395959,0
+DGICA.US,D,20160429,000000,11.7485,11.904,11.6722,11.8404,13748.214722967,0
+DGICA.US,D,20160502,000000,11.8326,11.9304,11.6487,11.7328,38380.645863397,0
+DGICA.US,D,20160503,000000,11.7201,11.8912,11.5549,11.6204,20305.747986039,0
+DGICA.US,D,20160504,000000,11.5549,11.7485,11.4709,11.6967,37361.880751866,0
+DGICA.US,D,20160505,000000,11.5549,11.8668,11.5051,11.7729,83112.207969252,0
+DGICA.US,D,20160506,000000,11.7729,11.942,11.6654,11.8961,33743.014321552,0
+DGICA.US,D,20160509,000000,11.8961,12.0262,11.8492,11.8961,20848.884807548,0
+DGICA.US,D,20160510,000000,11.9244,11.942,11.904,11.9156,19347.331410232,0
+DGICA.US,D,20160511,000000,11.9322,11.9322,11.7406,11.7651,16872.018589045,0
+DGICA.US,D,20160512,000000,11.8326,11.8668,11.6879,11.7729,16133.516168839,0
+DGICA.US,D,20160513,000000,11.8062,11.904,11.7993,11.8912,35714.058869662,0
+DGICA.US,D,20160516,000000,11.9244,11.9812,11.904,11.9752,57886.520036969,0
+DGICA.US,D,20160517,000000,11.9596,11.9596,11.5881,11.7133,26147.281672734,0
+DGICA.US,D,20160518,000000,11.6399,11.8248,11.4709,11.7485,94398.407006022,0
+DGICA.US,D,20160519,000000,11.7045,11.7045,11.5177,11.6556,29197.439868098,0
+DGICA.US,D,20160520,000000,11.7201,11.9812,11.7201,11.9596,42915.991751472,0
+DGICA.US,D,20160523,000000,11.9812,11.9812,11.8668,11.9156,15850.184907901,0
+DGICA.US,D,20160524,000000,11.942,12.3057,11.942,12.2295,89210.478646905,0
+DGICA.US,D,20160525,000000,12.3145,12.3986,12.2422,12.3986,79545.50722236,0
+DGICA.US,D,20160526,000000,12.3673,12.4875,12.2891,12.3732,43979.76255066,0
+DGICA.US,D,20160527,000000,12.3732,12.3732,12.2891,12.3732,52043.963493736,0
+DGICA.US,D,20160531,000000,12.4523,12.5111,12.3273,12.4759,46137.989845167,0
+DGICA.US,D,20160601,000000,12.5111,12.5795,12.3341,12.5609,69883.604367426,0
+DGICA.US,D,20160602,000000,12.5287,12.5287,12.2637,12.3273,29927.759436002,0
+DGICA.US,D,20160603,000000,12.2569,12.2715,12.1298,12.2217,36664.292593168,0
+DGICA.US,D,20160606,000000,12.1953,12.4445,12.1512,12.4347,30488.284818651,0
+DGICA.US,D,20160607,000000,12.3673,12.3977,12.2217,12.2353,25630.739121206,0
+DGICA.US,D,20160608,000000,12.3273,12.4035,12.249,12.3194,13248.037876041,0
+DGICA.US,D,20160609,000000,12.2891,12.3673,12.249,12.3341,32547.295029003,0
+DGICA.US,D,20160610,000000,12.3341,12.4681,12.3273,12.4347,22907.895017899,0
+DGICA.US,D,20160613,000000,12.3507,12.4759,12.1366,12.1777,39256.211059651,0
+DGICA.US,D,20160614,000000,12.1718,12.3829,12.1718,12.3507,36901.595309909,0
+DGICA.US,D,20160615,000000,12.4259,12.4445,12.2353,12.3898,42064.975112122,0
+DGICA.US,D,20160616,000000,12.3829,12.4759,12.3145,12.4523,22289.066812602,0
+DGICA.US,D,20160617,000000,12.4681,12.4681,12.2969,12.3732,81217.877661468,0
+DGICA.US,D,20160620,000000,12.3409,12.5667,12.2217,12.5531,40882.552954564,0
+DGICA.US,D,20160621,000000,12.5727,12.5727,12.4103,12.4759,9378.5715939951,0
+DGICA.US,D,20160622,000000,12.5111,12.5863,12.4602,12.4759,21669.215750767,0
+DGICA.US,D,20160623,000000,12.5287,12.688,12.5287,12.6577,32968.711922527,0
+DGICA.US,D,20160624,000000,12.2969,12.4103,12.1826,12.2891,42735.969000841,0
+DGICA.US,D,20160627,000000,12.1454,12.6499,12.1102,12.5453,56506.686567638,0
+DGICA.US,D,20160628,000000,12.6577,12.7144,12.4817,12.5531,42112.026512855,0
+DGICA.US,D,20160629,000000,12.6303,12.688,12.3898,12.4347,19162.194376912,0
+DGICA.US,D,20160630,000000,12.4172,12.7066,12.4172,12.7066,27431.989484061,0
+DGICA.US,D,20160701,000000,12.6802,12.6802,12.4817,12.5111,18026.823620086,0
+DGICA.US,D,20160705,000000,12.4759,12.7496,12.3282,12.73,82569.071147744,0
+DGICA.US,D,20160706,000000,12.6645,12.8914,12.6538,12.7721,27608.943665079,0
+DGICA.US,D,20160707,000000,12.73,12.7652,12.4817,12.5727,10660.210835709,0
+DGICA.US,D,20160708,000000,12.7066,12.7144,12.6391,12.6802,23174.860574233,0
+DGICA.US,D,20160711,000000,12.6802,12.9109,12.6362,12.905,49356.919369249,0
+DGICA.US,D,20160712,000000,12.8982,12.9842,12.8346,12.9109,61595.397842599,0
+DGICA.US,D,20160713,000000,12.9354,12.9354,12.7994,12.8757,24392.059854073,0
+DGICA.US,D,20160714,000000,12.9354,12.9354,12.688,12.7574,19981.502463594,0
+DGICA.US,D,20160715,000000,12.8346,12.8346,12.6274,12.6968,37221.749406204,0
+DGICA.US,D,20160718,000000,12.6459,12.6968,12.6303,12.6802,18803.171732186,0
+DGICA.US,D,20160719,000000,12.6391,12.6802,12.5013,12.5287,19195.948642655,0
+DGICA.US,D,20160720,000000,12.5287,12.6645,12.4875,12.5453,16838.264323301,0
+DGICA.US,D,20160721,000000,12.4759,12.5111,12.3722,12.4523,17132.847006153,0
+DGICA.US,D,20160722,000000,12.4759,12.4817,12.4035,12.4602,18914.663094793,0
+DGICA.US,D,20160725,000000,12.4035,12.5365,12.3409,12.5199,50307.153092755,0
+DGICA.US,D,20160726,000000,12.7144,12.8659,12.5795,12.82,55140.150233296,0
+DGICA.US,D,20160727,000000,12.8131,12.8131,12.6303,12.7066,42862.803211513,0
+DGICA.US,D,20160728,000000,12.7643,12.7643,12.6274,12.6939,18631.331833856,0
+DGICA.US,D,20160729,000000,12.6782,12.6782,12.5247,12.5649,52915.43726384,0
+DGICA.US,D,20160801,000000,12.6,12.6274,12.5325,12.6274,15919.739152464,0
+DGICA.US,D,20160802,000000,12.5912,12.6274,12.5912,12.6,13474.089170869,0
+DGICA.US,D,20160803,000000,12.6274,12.6274,12.4397,12.4837,19224.58862571,0
+DGICA.US,D,20160804,000000,12.5903,12.6186,12.4729,12.4993,20239.262311089,0
+DGICA.US,D,20160805,000000,12.4729,12.5501,12.4553,12.4837,33281.706023058,0
+DGICA.US,D,20160808,000000,12.5149,12.6,12.4553,12.5649,51818.935055446,0
+DGICA.US,D,20160809,000000,12.5482,12.6,12.5247,12.5649,19772.839729907,0
+DGICA.US,D,20160810,000000,12.5834,12.6626,12.3937,12.6362,73988.32765314,0
+DGICA.US,D,20160811,000000,12.6626,12.6626,12.5649,12.6547,29428.605445614,0
+DGICA.US,D,20160812,000000,12.6186,12.6186,12.4485,12.5247,19007.743039722,0
+DGICA.US,D,20160815,000000,12.5834,12.5912,12.4495,12.5912,28517.24027054,0
+DGICA.US,D,20160816,000000,12.5834,12.5834,12.4905,12.4993,13075.175121174,0
+DGICA.US,D,20160817,000000,12.5061,12.5247,12.3625,12.4143,14823.23694407,0
+DGICA.US,D,20160818,000000,12.4299,12.5834,12.4074,12.5589,24276.477065316,0
+DGICA.US,D,20160819,000000,12.5834,12.6098,12.5247,12.5649,20923.553334798,0
+DGICA.US,D,20160822,000000,12.4299,12.4299,12.3233,12.3703,24521.962634359,0
+DGICA.US,D,20160823,000000,12.4299,12.5501,12.3771,12.4729,36197.870011986,0
+DGICA.US,D,20160824,000000,12.4993,12.5413,12.4299,12.4475,12067.661431558,0
+DGICA.US,D,20160825,000000,12.4397,12.5501,12.4397,12.5413,16698.132977639,0
+DGICA.US,D,20160826,000000,12.4993,12.5755,12.4397,12.5149,23133.946312726,0
+DGICA.US,D,20160829,000000,12.4729,12.5834,12.4729,12.5687,23032.683515496,0
+DGICA.US,D,20160830,000000,12.5413,12.6098,12.5149,12.5649,12219.044199134,0
+DGICA.US,D,20160831,000000,12.5501,12.5912,12.3771,12.4993,31668.661263135,0
+DGICA.US,D,20160901,000000,12.5501,12.5501,12.4299,12.4905,8541.8749461722,0
+DGICA.US,D,20160902,000000,12.4905,12.6098,12.4631,12.5335,8603.2463384331,0
+DGICA.US,D,20160906,000000,12.5589,12.7037,12.5247,12.7037,38733.531368896,0
+DGICA.US,D,20160907,000000,12.6626,12.82,12.6547,12.82,57056.983384909,0
+DGICA.US,D,20160908,000000,12.7408,12.7985,12.7134,12.7643,30036.182228996,0
+DGICA.US,D,20160909,000000,12.7037,12.7887,12.4475,12.4553,40584.901702099,0
+DGICA.US,D,20160912,000000,12.5247,12.5413,12.4211,12.5247,24071.90575778,0
+DGICA.US,D,20160913,000000,12.4299,12.6186,12.4299,12.5755,24766.425346865,0
+DGICA.US,D,20160914,000000,12.5687,12.7134,12.5247,12.6626,24492.299794766,0
+DGICA.US,D,20160915,000000,12.6547,12.951,12.6547,12.8562,31597.061305497,0
+DGICA.US,D,20160916,000000,12.8914,12.9275,12.0262,12.4055,145153.57126228,0
+DGICA.US,D,20160919,000000,12.4729,12.644,12.4729,12.5589,37746.474810034,0
+DGICA.US,D,20160920,000000,12.5501,12.644,12.5149,12.5755,18820.560293326,0
+DGICA.US,D,20160921,000000,12.644,12.7339,12.4797,12.7291,15622.087899999,0
+DGICA.US,D,20160922,000000,12.8073,12.8747,12.7134,12.8415,12738.655320277,0
+DGICA.US,D,20160923,000000,12.7799,12.865,12.7222,12.7339,8902.9433039736,0
+DGICA.US,D,20160926,000000,12.6489,12.7564,12.5247,12.6694,17503.121072793,0
+DGICA.US,D,20160927,000000,12.7222,12.8219,12.6,12.7134,18483.017635892,0
+DGICA.US,D,20160928,000000,12.6782,12.6782,12.4475,12.6274,16639.830154991,0
+DGICA.US,D,20160929,000000,12.5589,12.7037,12.4417,12.5501,16162.156151894,0
+DGICA.US,D,20160930,000000,12.5335,12.5912,12.4905,12.5061,21432.935890563,0
+DGICA.US,D,20161003,000000,12.5247,12.5247,12.3859,12.4993,13723.666166063,0
+DGICA.US,D,20161004,000000,12.5335,12.7291,12.3937,12.6626,32818.352011488,0
+DGICA.US,D,20161005,000000,12.6685,12.7408,12.6685,12.7134,11420.193243206,0
+DGICA.US,D,20161006,000000,12.7339,12.7339,12.5501,12.5687,11207.439083368,0
+DGICA.US,D,20161007,000000,12.5834,12.6782,12.5413,12.5755,10926.153535506,0
+DGICA.US,D,20161010,000000,12.4729,12.6313,12.4729,12.5335,27156.841075425,0
+DGICA.US,D,20161011,000000,12.5335,12.5335,12.3449,12.3859,21202.793169585,0
+DGICA.US,D,20161012,000000,12.4143,12.4475,12.3282,12.3703,30774.684649201,0
+DGICA.US,D,20161013,000000,12.2833,12.4631,12.1669,12.2441,29662.839592743,0
+DGICA.US,D,20161014,000000,12.252,12.4837,12.2373,12.4005,4270.4260448173,0
+DGICA.US,D,20161017,000000,12.3546,12.4055,12.3038,12.337,12170.969941864,0
+DGICA.US,D,20161018,000000,12.4005,12.4475,12.2481,12.3771,8925.4461478025,0
+DGICA.US,D,20161019,000000,12.1845,12.4553,12.1845,12.3937,15494.230832789,0
+DGICA.US,D,20161020,000000,12.3937,12.4299,12.2705,12.3771,13251.106445655,0
+DGICA.US,D,20161021,000000,12.2666,12.2666,12.0858,12.1112,17724.058084933,0
+DGICA.US,D,20161024,000000,12.2373,12.6362,12.2373,12.4797,62168.197503701,0
+DGICA.US,D,20161025,000000,12.4993,12.5501,12.3703,12.4299,8228.8808456419,0
+DGICA.US,D,20161026,000000,12.4397,12.5247,12.1669,12.1962,9520.7486527328,0
+DGICA.US,D,20161027,000000,12.206,12.4211,11.9674,12.1512,16500.721665866,0
+DGICA.US,D,20161028,000000,12.251,12.251,11.725,11.8424,23782.437357616,0
+DGICA.US,D,20161031,000000,11.7905,11.8502,11.7553,11.8003,29263.925543047,0
+DGICA.US,D,20161101,000000,11.7729,11.8502,11.6869,11.7133,15232.379559142,0
+DGICA.US,D,20161102,000000,11.7729,11.8072,11.5519,11.5686,37474.394971011,0
+DGICA.US,D,20161103,000000,11.5148,11.6331,11.4991,11.5148,10368.69672247,0
+DGICA.US,D,20161104,000000,11.5461,11.6468,11.5197,11.5607,51295.232508154,0
+DGICA.US,D,20161107,000000,11.8003,11.9128,11.6839,11.9,51200.106850149,0
+DGICA.US,D,20161108,000000,11.9196,11.9978,11.812,11.9,27399.258074855,0
+DGICA.US,D,20161109,000000,11.8003,12.2588,11.8003,12.2588,24374.671292933,0
+DGICA.US,D,20161110,000000,12.3771,12.775,12.2862,12.7163,35826.573088807,0
+DGICA.US,D,20161111,000000,12.7672,12.775,12.6841,12.7672,48994.82815491,0
+DGICA.US,D,20161114,000000,12.7369,12.7369,12.4993,12.6802,57816.965792406,0
+DGICA.US,D,20161115,000000,12.6645,12.73,12.5433,12.6029,47723.417478572,0
+DGICA.US,D,20161116,000000,12.5775,12.689,12.5775,12.6459,34760.756576544,0
+DGICA.US,D,20161117,000000,12.6127,12.6978,12.4641,12.6029,31032.444496698,0
+DGICA.US,D,20161118,000000,12.4641,12.6714,12.2657,12.6303,52941.008677283,0
+DGICA.US,D,20161121,000000,12.6499,12.6499,12.5081,12.5433,34311.722556502,0
+DGICA.US,D,20161122,000000,12.6802,12.6978,12.4563,12.6499,23446.940413257,0
+DGICA.US,D,20161123,000000,12.5433,12.6802,12.5081,12.5853,28206.291883085,0
+DGICA.US,D,20161125,000000,12.6127,12.8943,12.5707,12.8708,68750.279323677,0
+DGICA.US,D,20161128,000000,12.7594,12.9324,12.7075,12.8219,40123.593403604,0
+DGICA.US,D,20161129,000000,12.8806,12.9021,12.6802,12.689,24196.694255376,0
+DGICA.US,D,20161130,000000,12.775,12.775,11.3574,12.5775,31950.969667534,0
+DGICA.US,D,20161201,000000,12.6577,12.775,12.5511,12.7672,103929.38422413,0
+DGICA.US,D,20161202,000000,12.7251,12.8376,12.6978,12.7848,74230.74465257,0
+DGICA.US,D,20161205,000000,12.8532,12.9236,12.7936,12.8894,171624.07560092,0
+DGICA.US,D,20161206,000000,12.8923,12.9324,12.8376,12.9324,64123.899203746,0
+DGICA.US,D,20161207,000000,12.861,13.0096,12.8532,13.0096,114572.2064987,0
+DGICA.US,D,20161208,000000,12.9324,13.2404,12.909,13.1142,124433.56637848,0
+DGICA.US,D,20161209,000000,13.0018,13.2404,13.0018,13.1368,70064.649974596,0
+DGICA.US,D,20161212,000000,13.1827,13.2462,13.1044,13.1308,124783.38331437,0
+DGICA.US,D,20161213,000000,13.168,13.168,12.9119,12.9822,49610.587790593,0
+DGICA.US,D,20161214,000000,13.0184,13.0898,12.8708,12.9148,24471.842664013,0
+DGICA.US,D,20161215,000000,12.9148,13.1308,12.9148,13.0898,94468.984107122,0
+DGICA.US,D,20161216,000000,13.0898,13.8358,12.9734,13.5513,224587.58712203,0
+DGICA.US,D,20161219,000000,13.4995,14.5397,13.388,14.1574,175266.4677316,0
+DGICA.US,D,20161220,000000,13.7223,14.1016,13.3723,13.5767,116770.32519818,0
+DGICA.US,D,20161221,000000,13.2863,13.4995,13.2316,13.301,60062.135892616,0
+DGICA.US,D,20161222,000000,13.1534,13.4995,13.1534,13.3645,34787.350846524,0
+DGICA.US,D,20161223,000000,13.4183,13.5209,13.3401,13.4125,11794.558735997,0
+DGICA.US,D,20161227,000000,13.3567,13.4741,13.2941,13.3723,35626.093207422,0
+DGICA.US,D,20161228,000000,13.2091,13.5287,13.2091,13.4819,32040.981042851,0
+DGICA.US,D,20161229,000000,13.4505,13.5287,13.3518,13.4505,31029.375927084,0
+DGICA.US,D,20161230,000000,13.4819,13.7223,13.3176,13.7019,89733.15833766,0
+DGICA.US,D,20170103,000000,13.8886,13.9834,13.6373,13.9423,82714.316776094,0
+DGICA.US,D,20170104,000000,13.9511,14.0948,13.8749,13.9756,47384.8519646,0
+DGICA.US,D,20170105,000000,14.0206,14.046,13.7175,13.8749,36938.418145267,0
+DGICA.US,D,20170106,000000,13.9609,13.9609,13.6461,13.6627,44488.122249888,0
+DGICA.US,D,20170109,000000,13.6373,13.6373,13.1827,13.4329,54380.167825799,0
+DGICA.US,D,20170110,000000,13.6949,13.7097,13.4741,13.7019,40943.924346824,0
+DGICA.US,D,20170111,000000,13.7097,13.8426,13.4183,13.6705,46188.109815513,0
+DGICA.US,D,20170112,000000,13.5209,13.6079,13.3264,13.4653,39109.942574762,0
+DGICA.US,D,20170113,000000,13.5893,13.8035,13.5287,13.6861,33925.082785258,0
+DGICA.US,D,20170117,000000,13.5767,13.7223,13.4271,13.4427,19318.691427177,0
+DGICA.US,D,20170118,000000,13.5767,13.6705,13.3401,13.4995,29110.497062395,0
+DGICA.US,D,20170119,000000,13.4917,13.5513,13.2228,13.3567,37609.412033985,0
+DGICA.US,D,20170120,000000,13.3469,13.5689,13.2443,13.3958,50062.690380249,0
+DGICA.US,D,20170123,000000,13.4653,13.4653,13.1534,13.1827,26889.87551909,0
+DGICA.US,D,20170124,000000,13.3401,13.4056,13.0184,13.2462,31208.375821178,0
+DGICA.US,D,20170125,000000,13.5855,13.5855,13.0898,13.1368,24483.094085927,0
+DGICA.US,D,20170126,000000,13.1406,13.301,13.0438,13.0684,27234.578172288,0
+DGICA.US,D,20170127,000000,13.0956,13.122,12.948,13.0516,24234.539947271,0
+DGICA.US,D,20170130,000000,13.042,13.1592,12.8513,12.9637,41924.84376646,0
+DGICA.US,D,20170131,000000,12.9882,13.0576,12.8376,12.9794,37170.60657932,0
+DGICA.US,D,20170201,000000,13.1202,13.215,12.8513,12.9128,28562.245958198,0
+DGICA.US,D,20170202,000000,12.9002,13.1211,12.8669,12.9716,9852.1541709413,0
+DGICA.US,D,20170203,000000,12.9998,13.1602,12.9794,13.081,14715.837007613,0
+DGICA.US,D,20170206,000000,13.3333,13.3333,12.8767,12.9207,21773.54711761,0
+DGICA.US,D,20170207,000000,12.9998,13.0322,12.8415,12.9882,17365.035440206,0
+DGICA.US,D,20170208,000000,12.8669,13.0664,12.8415,12.9373,21431.913034026,0
+DGICA.US,D,20170209,000000,13.0322,13.1817,12.9207,13.0664,14977.68828126,0
+DGICA.US,D,20170210,000000,13.1026,13.3655,12.9294,13.301,18955.5773563,0
+DGICA.US,D,20170213,000000,13.2609,13.5131,13.21,13.4066,29845.930912988,0
+DGICA.US,D,20170214,000000,13.5005,13.5005,13.1632,13.3655,21450.324451704,0
+DGICA.US,D,20170215,000000,13.3723,13.6167,13.2697,13.5083,32597.414999349,0
+DGICA.US,D,20170216,000000,13.5395,13.6325,13.3655,13.476,19889.445375203,0
+DGICA.US,D,20170217,000000,13.6901,13.6901,13.2697,13.3968,43757.802681984,0
+DGICA.US,D,20170221,000000,13.3723,13.3723,13.1358,13.3176,24357.282731793,0
+DGICA.US,D,20170222,000000,13.2081,13.2218,12.9998,13.0508,43476.517134122,0
+DGICA.US,D,20170223,000000,13.2492,13.2785,13.1436,13.1817,21133.238925023,0
+DGICA.US,D,20170224,000000,13.0252,13.3655,12.9998,13.3577,52956.351525348,0
+DGICA.US,D,20170227,000000,13.4066,13.4134,13.0508,13.3176,57963.234277295,0
+DGICA.US,D,20170228,000000,13.3333,13.3333,12.9294,13.129,23969.620104012,0
+DGICA.US,D,20170301,000000,13.2941,13.3655,13.0508,13.3411,16551.86449275,0
+DGICA.US,D,20170302,000000,13.3723,13.3723,13.1026,13.1602,36016.824404815,0
+DGICA.US,D,20170303,000000,13.3264,13.3264,12.9382,13.1534,23846.87731949,0
+DGICA.US,D,20170306,000000,13.0664,13.1436,12.993,13.0068,11632.947403044,0
+DGICA.US,D,20170307,000000,13.042,13.3577,12.9716,13.2609,34731.093736951,0
+DGICA.US,D,20170308,000000,13.3723,13.3723,13.215,13.215,23755.843087636,0
+DGICA.US,D,20170309,000000,13.2306,13.2394,13.0508,13.0742,25562.20773318,0
+DGICA.US,D,20170310,000000,13.1602,13.2394,12.9207,12.9637,15623.110756537,0
+DGICA.US,D,20170313,000000,12.9998,13.0664,12.9373,13.0252,12756.043881417,0
+DGICA.US,D,20170314,000000,13.1534,13.2306,12.9882,13.1123,20123.679522332,0
+DGICA.US,D,20170315,000000,13.1202,13.2785,12.993,13.1123,27418.692349071,0
+DGICA.US,D,20170316,000000,13.081,13.215,13.042,13.129,18229.349214547,0
+DGICA.US,D,20170317,000000,13.081,14.3823,13.0742,14.304,242726.92496126,0
+DGICA.US,D,20170320,000000,14.0068,14.1232,13.7839,13.8534,85508.760837039,0
+DGICA.US,D,20170321,000000,13.9482,13.9814,13.7194,13.8328,44825.664907323,0
+DGICA.US,D,20170322,000000,13.8387,13.8387,13.4066,13.5083,41778.575281572,0
+DGICA.US,D,20170323,000000,13.5005,13.6325,13.4017,13.5005,18254.920627989,0
+DGICA.US,D,20170324,000000,13.6021,13.6021,13.3264,13.4593,24011.557222056,0
+DGICA.US,D,20170327,000000,13.2609,13.7361,13.0576,13.6109,16608.121602323,0
+DGICA.US,D,20170328,000000,13.4936,13.7194,13.3411,13.6021,22444.54100633,0
+DGICA.US,D,20170329,000000,13.5621,13.7605,13.3577,13.4936,15806.202076782,0
+DGICA.US,D,20170330,000000,13.5395,13.8328,13.5131,13.7194,35838.84736726,0
+DGICA.US,D,20170331,000000,13.7449,14.0156,13.7194,13.9267,35661.893186241,0
+DGICA.US,D,20170403,000000,13.9198,13.9198,13.6491,13.6813,26831.572696442,0
+DGICA.US,D,20170404,000000,13.7761,13.8504,13.5797,13.6667,21232.456009178,0
+DGICA.US,D,20170405,000000,13.7135,13.7527,13.5542,13.6109,35880.784485304,0
+DGICA.US,D,20170406,000000,13.6403,13.7449,13.3723,13.4193,32878.700547211,0
+DGICA.US,D,20170407,000000,13.5454,13.6021,13.3176,13.5317,22777.992237614,0
+DGICA.US,D,20170410,000000,13.5875,13.7194,13.5005,13.6491,13596.831955391,0
+DGICA.US,D,20170411,000000,13.6403,13.8387,13.6109,13.7839,11433.490378196,0
+DGICA.US,D,20170412,000000,13.5219,13.8387,13.5219,13.7761,15068.722513113,0
+DGICA.US,D,20170413,000000,13.6676,13.7761,13.5709,13.6109,12314.169857139,0
+DGICA.US,D,20170417,000000,13.5953,14.0068,13.5953,13.998,17716.898089169,0
+DGICA.US,D,20170418,000000,13.9267,13.998,13.7194,13.871,17728.149511083,0
+DGICA.US,D,20170419,000000,13.3479,13.9668,13.3479,13.7361,19711.468337646,0
+DGICA.US,D,20170420,000000,13.7361,13.7449,13.4271,13.7361,16443.441699756,0
+DGICA.US,D,20170421,000000,13.6491,13.8475,13.4349,13.4593,42901.671759946,0
+DGICA.US,D,20170424,000000,13.5953,13.8231,13.2081,13.2394,51896.67215231,0
+DGICA.US,D,20170425,000000,13.2394,13.2394,12.9998,13.0508,49714.919157437,0
+DGICA.US,D,20170426,000000,13.1993,13.3098,13.125,13.1817,91285.854561859,0
+DGICA.US,D,20170427,000000,13.215,13.4291,13.2081,13.2697,40528.644592526,0
+DGICA.US,D,20170428,000000,13.5259,13.5259,13.1202,13.2795,42204.083601247,0
+DGICA.US,D,20170501,000000,13.1202,13.4144,13.0664,13.2795,35187.287752757,0
+DGICA.US,D,20170502,000000,13.2472,13.4291,13.168,13.2951,60213.518660193,0
+DGICA.US,D,20170503,000000,13.2951,13.4222,13.1436,13.1436,28300.394684552,0
+DGICA.US,D,20170504,000000,13.2081,13.2873,13.1602,13.1993,38459.405816798,0
+DGICA.US,D,20170505,000000,13.3587,13.3587,13.1534,13.215,13286.906424473,0
+DGICA.US,D,20170508,000000,13.1544,13.2697,12.3204,12.5033,205476.53557201,0
+DGICA.US,D,20170509,000000,12.5385,12.7946,12.4338,12.6274,38501.342934842,0
+DGICA.US,D,20170510,000000,12.6274,12.7427,12.5561,12.7066,34384.345370677,0
+DGICA.US,D,20170511,000000,12.7242,12.7242,12.5473,12.5687,22043.581243558,0
+DGICA.US,D,20170512,000000,12.5561,12.5912,12.5121,12.5639,39384.068126861,0
+DGICA.US,D,20170515,000000,12.5217,12.8474,12.5121,12.7066,50963.826989945,0
+DGICA.US,D,20170516,000000,12.7506,12.8043,12.4827,12.6489,13995.746005087,0
+DGICA.US,D,20170517,000000,12.5473,12.6968,12.3546,12.5639,26627.001388906,0
+DGICA.US,D,20170518,000000,12.5639,12.7242,12.4435,12.4435,26894.989801779,0
+DGICA.US,D,20170519,000000,12.425,12.5746,12.3703,12.4074,40671.844507801,0
+DGICA.US,D,20170522,000000,12.6186,12.6186,12.2911,12.337,27705.092179622,0
+DGICA.US,D,20170523,000000,12.4533,12.4954,12.2422,12.337,54942.738921523,0
+DGICA.US,D,20170524,000000,12.3458,12.5824,12.3292,12.425,89984.78104593,0
+DGICA.US,D,20170525,000000,12.425,12.6362,12.425,12.4875,105369.56622918,0
+DGICA.US,D,20170526,000000,12.5121,12.6098,12.3967,12.4338,20696.479183433,0
+DGICA.US,D,20170530,000000,12.5033,12.5385,12.3546,12.4514,59371.707729681,0
+DGICA.US,D,20170531,000000,12.5473,12.5473,12.4123,12.5033,59469.901957298,0
+DGICA.US,D,20170601,000000,12.5217,12.817,12.5217,12.7858,25029.299477049,0
+DGICA.US,D,20170602,000000,12.8474,12.8904,12.7242,12.7682,26884.761236402,0
+DGICA.US,D,20170605,000000,12.864,12.9099,12.5561,12.5687,81465.408943586,0
+DGICA.US,D,20170606,000000,12.5561,12.73,12.5561,12.6626,21992.438416674,0
+DGICA.US,D,20170607,000000,12.776,12.8219,12.644,12.6557,21164.94747769,0
+DGICA.US,D,20170608,000000,12.7858,12.8552,12.5912,12.6547,26820.321274528,0
+DGICA.US,D,20170609,000000,12.7281,12.8904,12.6802,12.8043,37499.966384453,0
+DGICA.US,D,20170612,000000,12.7946,13.0654,12.6802,12.8043,35014.424997888,0
+DGICA.US,D,20170613,000000,12.8474,12.952,12.6098,12.9422,18250.829201839,0
+DGICA.US,D,20170614,000000,12.9099,12.9099,12.7858,12.7858,32945.186222161,0
+DGICA.US,D,20170615,000000,12.776,12.9266,12.7506,12.8552,20224.942319563,0
+DGICA.US,D,20170616,000000,12.7858,12.9706,12.7154,12.7594,73392.002291671,0
+DGICA.US,D,20170619,000000,12.8425,13.0312,12.7858,12.9344,49478.639297233,0
+DGICA.US,D,20170620,000000,12.8552,13.08,12.7946,12.8386,9163.7717210822,0
+DGICA.US,D,20170621,000000,12.9266,13.08,12.7897,12.864,32948.254791773,0
+DGICA.US,D,20170622,000000,12.7359,12.992,12.7154,12.7427,13451.58632704,0
+DGICA.US,D,20170623,000000,12.7154,12.817,12.5217,12.6968,113002.12171336,0
+DGICA.US,D,20170626,000000,12.6626,12.7838,12.5863,12.6274,26538.012870128,0
+DGICA.US,D,20170627,000000,12.6802,12.7858,12.5473,12.6547,13010.7351593,0
+DGICA.US,D,20170628,000000,12.6802,12.9988,12.644,12.7858,22794.357942216,0
+DGICA.US,D,20170629,000000,12.8298,12.8386,12.6489,12.7242,31845.615444154,0
+DGICA.US,D,20170630,000000,12.7242,12.7897,12.6489,12.6714,20186.07377113,0
+DGICA.US,D,20170703,000000,12.7594,12.9706,12.6968,12.776,23405.003295211,0
+DGICA.US,D,20170705,000000,12.7154,12.7154,12.5217,12.5687,15428.768014377,0
+DGICA.US,D,20170706,000000,12.5217,12.5561,12.4162,12.4671,17328.21260485,0
+DGICA.US,D,20170707,000000,12.4827,12.73,12.4827,12.5639,21830.827083721,0
+DGICA.US,D,20170710,000000,12.4875,12.6362,12.4074,12.4074,17171.715554585,0
+DGICA.US,D,20170711,000000,12.4162,12.6117,12.2911,12.4435,56376.783787351,0
+DGICA.US,D,20170712,000000,12.2911,12.6362,12.2911,12.5315,18134.223556543,0
+DGICA.US,D,20170713,000000,12.6489,12.6626,12.4074,12.5755,21457.484447468,0
+DGICA.US,D,20170714,000000,11.8345,12.2813,11.6927,12.2207,25975.441774404,0
+DGICA.US,D,20170717,000000,12.1151,12.2031,12.0174,12.077,30375.770599506,0
+DGICA.US,D,20170718,000000,12.077,12.1248,11.9137,11.9802,41186.341346254,0
+DGICA.US,D,20170719,000000,11.9137,12.1757,11.9137,12.0456,36911.823875286,0
+DGICA.US,D,20170720,000000,12.1336,12.1562,11.9216,12.0007,21677.398603069,0
+DGICA.US,D,20170721,000000,12.2285,12.2285,11.7475,11.8276,34477.425315606,0
+DGICA.US,D,20170724,000000,11.8873,11.8873,11.5647,11.637,64047.18496342,0
+DGICA.US,D,20170725,000000,11.7025,11.9294,11.7025,11.812,23167.70057847,0
+DGICA.US,D,20170726,000000,11.8776,11.9137,11.7543,11.8198,25244.099349962,0
+DGICA.US,D,20170727,000000,11.7543,11.9576,11.7475,11.9294,41491.152594484,0
+DGICA.US,D,20170728,000000,11.9576,12.2686,11.9576,12.2148,91965.031302879,0
+DGICA.US,D,20170731,000000,12.206,12.2764,12.028,12.1346,59400.347712737,0
+DGICA.US,D,20170801,000000,12.2148,12.2461,11.9,11.9392,24931.105249432,0
+DGICA.US,D,20170802,000000,11.9488,12.2461,11.9216,12.2305,148314.19796371,0
+DGICA.US,D,20170803,000000,12.206,12.2383,11.9656,11.989,23042.912080873,0
+DGICA.US,D,20170804,000000,12.0007,12.1874,11.8864,12.1718,31255.427221911,0
+DGICA.US,D,20170807,000000,12.1424,12.1777,11.9216,12.0183,54501.887753783,0
+DGICA.US,D,20170808,000000,11.9488,12.2539,11.9488,12.0701,24259.088504175,0
+DGICA.US,D,20170809,000000,12.028,12.1962,12.028,12.1874,28788.297253026,0
+DGICA.US,D,20170810,000000,12.117,12.3331,12.117,12.1777,28863.988636814,0
+DGICA.US,D,20170811,000000,12.1072,12.2305,11.9576,12.0896,29699.662428099,0
+DGICA.US,D,20170814,000000,12.1346,12.3917,12.0984,12.3116,21557.72438816,0
+DGICA.US,D,20170815,000000,12.3829,12.5815,12.3038,12.3829,40405.901808004,0
+DGICA.US,D,20170816,000000,12.4299,12.5609,12.3116,12.3185,19097.754415038,0
+DGICA.US,D,20170817,000000,12.3116,12.3829,12.1268,12.1777,18129.109273854,0
+DGICA.US,D,20170818,000000,12.1072,12.2305,12.1072,12.1346,29200.508437711,0
+DGICA.US,D,20170821,000000,12.0984,12.2148,12.0701,12.1424,22088.586931217,0
+DGICA.US,D,20170822,000000,12.1718,12.2539,12.1718,12.2461,9402.0972943618,0
+DGICA.US,D,20170823,000000,12.2148,12.3038,12.2148,12.2539,11707.615930294,0
+DGICA.US,D,20170824,000000,12.3253,12.4299,12.0828,12.294,18322.429159476,0
+DGICA.US,D,20170825,000000,12.3116,12.4133,12.3038,12.3409,14786.414108713,0
+DGICA.US,D,20170828,000000,12.3409,12.3409,12.0828,12.1503,17824.298025625,0
+DGICA.US,D,20170829,000000,12.1424,12.2852,12.0623,12.2461,30895.381720648,0
+DGICA.US,D,20170830,000000,12.2383,12.3585,12.2187,12.294,11973.558630091,0
+DGICA.US,D,20170831,000000,12.3185,12.4211,12.2383,12.3331,17227.972664158,0
+DGICA.US,D,20170901,000000,12.4045,12.4045,12.2617,12.3038,7123.172928409,0
+DGICA.US,D,20170905,000000,12.3253,12.3253,12.1581,12.2305,37539.857789422,0
+DGICA.US,D,20170906,000000,12.2305,12.3673,12.1346,12.3038,87663.919561932,0
+DGICA.US,D,20170907,000000,12.3185,12.3703,12.165,12.3116,24741.876789961,0
+DGICA.US,D,20170908,000000,12.3829,12.5746,12.2764,12.4857,20471.450745143,0
+DGICA.US,D,20170911,000000,12.5189,12.8298,12.5189,12.7682,26578.927131635,0
+DGICA.US,D,20170912,000000,12.8043,12.8229,12.6792,12.7682,6240.4477363905,0
+DGICA.US,D,20170913,000000,12.8043,12.8747,12.6616,12.6958,27277.538146872,0
+DGICA.US,D,20170914,000000,12.5815,12.776,12.5815,12.6167,10368.69672247,0
+DGICA.US,D,20170915,000000,12.6079,12.6792,12.1962,12.3185,106541.75982137,0
+DGICA.US,D,20170918,000000,12.3673,12.5051,12.3253,12.3331,28528.491692455,0
+DGICA.US,D,20170919,000000,12.3585,12.6079,12.3116,12.4211,17481.641085502,0
+DGICA.US,D,20170920,000000,12.687,12.687,12.4299,12.5189,15815.40778562,0
+DGICA.US,D,20170921,000000,12.5189,12.6538,12.4857,12.6343,29575.89678704,0
+DGICA.US,D,20170922,000000,12.6616,12.8483,12.6616,12.7946,31181.781551199,0
+DGICA.US,D,20170925,000000,12.8307,12.865,12.7144,12.8112,26251.613039577,0
+DGICA.US,D,20170926,000000,12.73,13.2032,12.4211,13.1954,50266.238831247,0
+DGICA.US,D,20170927,000000,13.1954,13.4193,13.0332,13.3244,41900.295209556,0
+DGICA.US,D,20170928,000000,13.2267,13.259,12.8112,13.1142,45147.864716692,0
+DGICA.US,D,20170929,000000,13.0516,13.1387,12.9442,12.9794,20798.764837201,0
+DGICA.US,D,20171002,000000,12.8914,13.083,12.8914,13.0332,21532.152974718,0
+DGICA.US,D,20171003,000000,13.0428,13.1308,12.9442,12.954,17364.012583669,0
+DGICA.US,D,20171004,000000,12.9716,13.1387,12.8043,12.865,15188.396728022,0
+DGICA.US,D,20171005,000000,12.9442,12.9442,12.8307,12.8562,10581.450882308,0
+DGICA.US,D,20171006,000000,12.865,12.9197,12.7946,12.8112,13492.500588547,0
+DGICA.US,D,20171009,000000,12.8043,12.993,12.7506,12.817,13328.843542518,0
+DGICA.US,D,20171010,000000,12.8386,13.0332,12.817,13.0164,9453.2401212458,0
+DGICA.US,D,20171011,000000,12.8386,13.1778,12.8112,13.0516,15746.876397596,0
+DGICA.US,D,20171012,000000,13.0428,13.2355,12.993,13.0332,21061.638967385,0
+DGICA.US,D,20171013,000000,13.0898,13.1514,13.0262,13.0428,17443.795393608,0
+DGICA.US,D,20171016,000000,13.0742,13.2668,12.9197,13.0076,15391.945179021,0
+DGICA.US,D,20171017,000000,13.1778,13.1778,13.0262,13.0516,9908.4112805138,0
+DGICA.US,D,20171018,000000,13.1142,13.3723,13.0262,13.1778,23295.55764568,0
+DGICA.US,D,20171019,000000,13.1748,13.3723,13.1494,13.3147,9530.9772181096,0
+DGICA.US,D,20171020,000000,13.4056,13.4056,13.1866,13.2521,12629.209670744,0
+DGICA.US,D,20171023,000000,13.2355,13.2628,12.993,13.0898,15248.745263746,0
+DGICA.US,D,20171024,000000,13.211,13.2756,12.9119,12.9285,23730.271674194,0
+DGICA.US,D,20171025,000000,13.0008,13.2521,12.993,13.2188,13302.249272539,0
+DGICA.US,D,20171026,000000,13.2912,13.3645,13.1748,13.3147,11554.187449642,0
+DGICA.US,D,20171027,000000,13.1308,13.4535,13.1308,13.4359,20226.988032638,0
+DGICA.US,D,20171030,000000,13.3147,13.4769,13.2032,13.2668,25885.430399087,0
+DGICA.US,D,20171031,000000,13.5923,14.0372,13.5679,13.9091,96754.0456123,0
+DGICA.US,D,20171101,000000,14.1984,14.348,14.0538,14.2248,41918.706627234,0
+DGICA.US,D,20171102,000000,13.999,14.0616,13.519,14.0284,176168.62719783,0
+DGICA.US,D,20171103,000000,13.7869,14.0802,13.7781,14.0284,140201.92276337,0
+DGICA.US,D,20171106,000000,14.0714,14.1516,13.7155,13.8925,119356.10652543,0
+DGICA.US,D,20171107,000000,13.8925,13.999,13.7781,13.8514,47038.103598326,0
+DGICA.US,D,20171108,000000,13.8514,13.999,13.7145,13.867,77290.108556774,0
+DGICA.US,D,20171109,000000,13.8436,13.999,13.6099,13.8035,53384.928414635,0
+DGICA.US,D,20171110,000000,13.8035,13.999,13.8035,13.9384,22145.866897326,0
+DGICA.US,D,20171113,000000,13.9257,13.999,13.7781,13.7781,33208.060352344,0
+DGICA.US,D,20171114,000000,13.7781,13.9384,13.7537,13.8846,42353.420655748,0
+DGICA.US,D,20171115,000000,13.8358,13.999,13.7869,13.8768,88291.953476068,0
+DGICA.US,D,20171116,000000,13.9003,14.1184,13.9003,14.1095,75544.092446952,0
+DGICA.US,D,20171117,000000,14.046,14.1184,13.9951,14.1184,56408.49234002,0
+DGICA.US,D,20171120,000000,14.1184,14.4048,14.0166,14.3236,209465.67606896,0
+DGICA.US,D,20171121,000000,14.3236,14.4048,13.9736,14.2806,78779.387675637,0
+DGICA.US,D,20171122,000000,14.2082,14.3764,14.134,14.2728,52784.511627017,0
+DGICA.US,D,20171124,000000,14.2415,14.3539,14.2415,14.2806,29513.502538242,0
+DGICA.US,D,20171127,000000,14.2512,14.4439,14.1447,14.4048,120166.20890328,0
+DGICA.US,D,20171128,000000,14.3617,14.526,14.3617,14.4937,75026.527038886,0
+DGICA.US,D,20171129,000000,14.4849,14.5661,14.3617,14.5338,69279.096153657,0
+DGICA.US,D,20171130,000000,14.4849,14.526,14.3148,14.3705,75424.418232044,0
+DGICA.US,D,20171201,000000,14.3705,14.395,14.0802,14.2591,36827.949639197,0
+DGICA.US,D,20171204,000000,14.2806,14.3236,14.1516,14.2952,46500.081059506,0
+DGICA.US,D,20171205,000000,14.3236,14.3236,14.0284,14.2894,54000.68805032,0
+DGICA.US,D,20171206,000000,14.305,14.4048,14.2151,14.3617,62895.448501992,0
+DGICA.US,D,20171207,000000,14.3539,14.4048,14.266,14.3705,104420.35536222,0
+DGICA.US,D,20171208,000000,14.4048,14.4048,14.1516,14.178,27348.115247971,0
+DGICA.US,D,20171211,000000,14.1702,14.3617,13.7957,13.9736,82819.670999476,0
+DGICA.US,D,20171212,000000,13.9814,14.1516,13.8846,13.9326,33443.317356011,0
+DGICA.US,D,20171213,000000,13.957,14.1516,13.957,14.1516,56423.835188086,0
+DGICA.US,D,20171214,000000,14.1438,14.3324,13.9257,14.2336,49449.999314178,0
+DGICA.US,D,20171215,000000,14.2248,14.8095,14.2248,14.7763,249570.85805488,0
+DGICA.US,D,20171218,000000,14.6561,14.7763,14.2512,14.437,84855.155509461,0
+DGICA.US,D,20171219,000000,14.4575,14.526,14.0968,14.2151,52470.494669949,0
+DGICA.US,D,20171220,000000,14.2248,14.4663,14.2082,14.305,55234.253034762,0
+DGICA.US,D,20171221,000000,14.305,14.305,14.134,14.178,26919.538358683,0
+DGICA.US,D,20171222,000000,14.178,14.178,13.9902,14.0616,28958.091438281,0
+DGICA.US,D,20171226,000000,14.0616,14.3402,14.0616,14.2591,30930.158842929,0
+DGICA.US,D,20171227,000000,14.305,14.5172,14.2151,14.266,37965.366109097,0
+DGICA.US,D,20171228,000000,14.348,14.348,14.134,14.2151,24355.237018717,0
+DGICA.US,D,20171229,000000,14.2248,14.3148,13.9736,14.0372,23778.345931465,0
+DGICA.US,D,20180102,000000,14.1095,14.6061,13.8749,14.0284,58813.228060108,0
+DGICA.US,D,20180103,000000,13.9902,14.2591,13.957,14.134,37784.320501928,0
+DGICA.US,D,20180104,000000,14.2082,14.305,13.9736,14.1614,31752.535499225,0
+DGICA.US,D,20180105,000000,14.1848,14.1848,13.957,14.0372,29174.937024269,0
+DGICA.US,D,20180108,000000,14.0616,14.3617,13.957,14.0538,37171.629435857,0
+DGICA.US,D,20180109,000000,14.1184,14.2512,14.0284,14.1984,33623.340106642,0
+DGICA.US,D,20180110,000000,14.2082,14.4663,14.1144,14.3617,55617.824236393,0
+DGICA.US,D,20180111,000000,14.3764,14.6061,14.348,14.5113,24265.225643402,0
+DGICA.US,D,20180112,000000,14.4663,14.4663,14.1984,14.3539,58328.394061247,0
+DGICA.US,D,20180116,000000,14.3705,14.6061,14.1184,14.3705,62790.09427861,0
+DGICA.US,D,20180117,000000,14.4136,14.5397,14.22,14.4761,22159.164032317,0
+DGICA.US,D,20180118,000000,14.4849,14.4849,14.1984,14.2806,19487.462755894,0
+DGICA.US,D,20180119,000000,14.2728,14.4136,14.2728,14.3617,27653.949352738,0
+DGICA.US,D,20180122,000000,14.2806,14.4048,14.046,14.3324,30423.844856777,0
+DGICA.US,D,20180123,000000,14.305,14.3402,14.1516,14.2248,16160.110438819,0
+DGICA.US,D,20180124,000000,14.2806,14.2806,14.134,14.1516,24990.430928617,0
+DGICA.US,D,20180125,000000,14.2151,14.2894,14.0548,14.266,23340.563333338,0
+DGICA.US,D,20180126,000000,14.2894,14.2894,13.9198,14.2082,48283.942861221,0
+DGICA.US,D,20180129,000000,14.1036,14.3764,13.999,14.348,45049.670489075,0
+DGICA.US,D,20180130,000000,14.3324,14.5172,14.2248,14.4937,25102.945147761,0
+DGICA.US,D,20180131,000000,14.5338,14.5915,14.2405,14.3539,35613.81892897,0
+DGICA.US,D,20180201,000000,14.4575,14.4575,14.1818,14.3216,13955.854600117,0
+DGICA.US,D,20180202,000000,14.2718,14.4761,14.0176,14.0508,29352.914061825,0
+DGICA.US,D,20180205,000000,14.0508,14.0724,13.4213,13.4477,42140.666495911,0
+DGICA.US,D,20180206,000000,13.2824,13.7409,13.2247,13.5287,35784.635970762,0
+DGICA.US,D,20180207,000000,13.4955,13.6999,13.4955,13.5689,18893.183107502,0
+DGICA.US,D,20180208,000000,13.5591,13.8573,13.4213,13.4213,32738.569201549,0
+DGICA.US,D,20180209,000000,13.5287,13.5287,13.298,13.3792,35700.761734673,0
+DGICA.US,D,20180212,000000,13.4613,13.6333,13.2003,13.3723,23530.814649346,0
+DGICA.US,D,20180213,000000,13.3723,13.6871,13.1104,13.3147,18126.040704241,0
+DGICA.US,D,20180214,000000,13.257,13.5435,13.21,13.4867,47109.703555964,0
+DGICA.US,D,20180215,000000,13.6011,13.9218,13.5033,13.8954,28536.674544756,0
+DGICA.US,D,20180216,000000,13.8534,13.9619,13.7644,13.7898,8231.949415255,0
+DGICA.US,D,20180220,000000,13.7898,13.7898,13.3723,13.4291,20092.993826202,0
+DGICA.US,D,20180221,000000,13.4613,13.6921,13.4291,13.5033,15136.231044601,0
+DGICA.US,D,20180222,000000,13.5033,13.5033,13.21,13.2502,14206.454451849,0
+DGICA.US,D,20180223,000000,13.1748,13.2912,12.6929,12.8386,30841.170324151,0
+DGICA.US,D,20180226,000000,12.8845,13.1006,12.7887,12.906,35341.739089946,0
+DGICA.US,D,20180227,000000,12.8992,13.1436,12.8992,13.037,33864.734249536,0
+DGICA.US,D,20180228,000000,13.037,13.0468,12.8298,12.9294,43366.048628052,0
+DGICA.US,D,20180301,000000,12.9207,13.0624,12.7212,12.8923,21093.347520053,0
+DGICA.US,D,20180302,000000,12.817,12.9656,12.6215,12.9294,31712.644094255,0
+DGICA.US,D,20180305,000000,12.8747,13.037,12.817,12.8747,21088.233237364,0
+DGICA.US,D,20180306,000000,12.8992,12.8992,12.5561,12.6841,23134.969169264,0
+DGICA.US,D,20180307,000000,12.6127,12.6753,12.3028,12.3399,81695.551664564,0
+DGICA.US,D,20180308,000000,12.3497,12.6381,12.3497,12.4954,49232.130871651,0
+DGICA.US,D,20180309,000000,12.6029,12.6381,12.5473,12.5561,27032.052577828,0
+DGICA.US,D,20180312,000000,12.6029,12.7212,12.4817,12.5217,40679.004503565,0
+DGICA.US,D,20180313,000000,12.5941,12.6215,12.3321,12.3839,24510.711212445,0
+DGICA.US,D,20180314,000000,12.3927,12.4699,12.1464,12.2353,22237.923985718,0
+DGICA.US,D,20180315,000000,12.2432,12.3741,12.122,12.1845,36347.207066487,0
+DGICA.US,D,20180316,000000,12.162,12.3575,12.162,12.3028,68644.925100295,0
+DGICA.US,D,20180319,000000,12.2353,12.2666,12.031,12.2031,28540.765970907,0
+DGICA.US,D,20180320,000000,12.2031,12.3741,12.2031,12.2031,43185.003020883,0
+DGICA.US,D,20180321,000000,12.2353,12.4397,12.1122,12.1933,64888.995893932,0
+DGICA.US,D,20180322,000000,12.1464,12.4221,11.9958,12.073,58256.794103609,0
+DGICA.US,D,20180323,000000,12.3497,12.5775,12.0408,12.1122,104783.4694331,0
+DGICA.US,D,20180326,000000,12.2031,12.4954,12.122,12.4651,36838.178204574,0
+DGICA.US,D,20180327,000000,12.4817,12.6597,12.4221,12.4651,24356.259875254,0
+DGICA.US,D,20180328,000000,12.4563,13.037,12.4563,12.9461,33789.042865747,0
+DGICA.US,D,20180329,000000,12.995,13.2247,12.774,12.9207,55951.275467676,0
+DGICA.US,D,20180402,000000,12.9294,12.9725,12.5033,12.5853,13593.763385778,0
+DGICA.US,D,20180403,000000,12.7163,12.8483,12.6127,12.7486,22705.369423438,0
+DGICA.US,D,20180404,000000,12.7027,13.4505,12.6303,12.774,37554.17778095,0
+DGICA.US,D,20180405,000000,12.8992,12.8992,12.6029,12.7574,49070.519538698,0
+DGICA.US,D,20180406,000000,12.7212,13.0722,12.3243,12.5033,63237.082585577,0
+DGICA.US,D,20180409,000000,12.6215,12.6459,12.3497,12.4221,12568.861135022,0
+DGICA.US,D,20180410,000000,12.5315,12.7408,12.5315,12.5649,22075.289796226,0
+DGICA.US,D,20180411,000000,12.5853,12.6841,12.3839,12.5121,17334.349744076,0
+DGICA.US,D,20180412,000000,12.6675,12.6841,12.4749,12.4817,20989.01615321,0
+DGICA.US,D,20180413,000000,12.4817,12.5687,12.3927,12.5033,16051.687645825,0
+DGICA.US,D,20180416,000000,12.4954,12.8034,12.4954,12.7281,16204.093269939,0
+DGICA.US,D,20180417,000000,12.774,12.8386,12.6215,12.7124,46653.509540158,0
+DGICA.US,D,20180418,000000,12.7486,12.7486,12.4055,12.4221,18495.291914344,0
+DGICA.US,D,20180419,000000,12.4221,12.6303,12.2754,12.293,20654.542065389,0
+DGICA.US,D,20180420,000000,12.2666,12.4875,12.2666,12.3741,23502.174666291,0
+DGICA.US,D,20180423,000000,12.5033,12.6597,12.2666,12.3575,29777.399524963,0
+DGICA.US,D,20180424,000000,11.7045,11.859,11.115,11.2117,104080.76699171,0
+DGICA.US,D,20180425,000000,11.0993,11.2459,10.8578,10.9184,62474.031608467,0
+DGICA.US,D,20180426,000000,10.8842,11.2117,10.8774,11.1296,79829.861339834,0
+DGICA.US,D,20180427,000000,11.0993,11.4659,11.0749,11.4014,49892.896194994,0
+DGICA.US,D,20180430,000000,11.4347,11.6898,11.3193,11.5001,77263.514286793,0
+DGICA.US,D,20180501,000000,11.4347,11.5705,11.2528,11.5001,33102.706128964,0
+DGICA.US,D,20180502,000000,11.4669,11.6263,11.2107,11.5911,42845.414650373,0
+DGICA.US,D,20180503,000000,11.5265,11.5989,11.3593,11.5265,63627.813782971,0
+DGICA.US,D,20180504,000000,11.4835,11.6732,11.4591,11.5079,22162.232601929,0
+DGICA.US,D,20180507,000000,11.5167,11.638,11.3769,11.4014,48602.05124444,0
+DGICA.US,D,20180508,000000,11.4102,11.8091,11.4102,11.6399,34877.36222184,0
+DGICA.US,D,20180509,000000,11.7817,11.814,11.6732,11.7309,28097.869090091,0
+DGICA.US,D,20180510,000000,11.8648,11.8912,11.682,11.7905,27974.103449032,0
+DGICA.US,D,20180511,000000,11.7817,11.855,11.5265,11.6341,57092.783363728,0
+DGICA.US,D,20180514,000000,11.6263,11.7729,11.3671,11.3769,17336.395457152,0
+DGICA.US,D,20180515,000000,11.4014,11.5265,11.3671,11.4669,28107.074798931,0
+DGICA.US,D,20180516,000000,11.4835,11.5422,11.3593,11.4014,28215.497591924,0
+DGICA.US,D,20180517,000000,11.3769,11.5265,11.3261,11.3926,18924.891660169,0
+DGICA.US,D,20180518,000000,11.4435,11.4835,11.3525,11.3829,30367.587747205,0
+DGICA.US,D,20180521,000000,11.3769,11.6175,11.3281,11.3525,34384.345370677,0
+DGICA.US,D,20180522,000000,11.3593,11.55,11.3593,11.4835,50705.044285912,0
+DGICA.US,D,20180523,000000,11.3926,11.6077,11.3926,11.5422,36683.726867384,0
+DGICA.US,D,20180524,000000,11.5167,11.6341,11.4669,11.55,23602.414606984,0
+DGICA.US,D,20180525,000000,11.5001,11.5823,11.4591,11.5265,44620.070743249,0
+DGICA.US,D,20180529,000000,11.4835,11.5579,11.4014,11.4503,17374.241149046,0
+DGICA.US,D,20180530,000000,11.4591,11.5666,11.4181,11.5666,39364.633852645,0
+DGICA.US,D,20180531,000000,11.5666,11.6644,11.4913,11.55,25621.533412366,0
+DGICA.US,D,20180601,000000,11.5745,11.6497,11.4102,11.5579,43211.597290862,0
+DGICA.US,D,20180604,000000,11.5745,11.7641,11.5745,11.6644,26668.938506952,0
+DGICA.US,D,20180605,000000,11.6341,11.8296,11.55,11.6732,13121.20366537,0
+DGICA.US,D,20180606,000000,11.6732,11.8091,11.6399,11.7387,15996.45339279,0
+DGICA.US,D,20180607,000000,11.7641,11.8364,11.6077,11.682,19411.771372106,0
+DGICA.US,D,20180608,000000,11.7084,11.7084,11.5666,11.6497,14558.317100811,0
+DGICA.US,D,20180611,000000,11.6399,11.682,11.4014,11.5079,22651.158026941,0
+DGICA.US,D,20180612,000000,11.5001,11.7729,11.5001,11.7465,46890.812256901,0
+DGICA.US,D,20180613,000000,11.7387,11.9196,11.7387,11.8091,29890.936600646,0
+DGICA.US,D,20180614,000000,11.855,11.9196,11.727,11.855,25710.521931144,0
+DGICA.US,D,20180615,000000,11.8003,11.9372,11.6556,11.7905,66993.011791941,0
+DGICA.US,D,20180618,000000,11.7641,12.0144,11.7543,11.7905,38558.622900952,0
+DGICA.US,D,20180619,000000,11.7387,11.855,11.6497,11.7543,82530.202599312,0
+DGICA.US,D,20180620,000000,11.7817,11.947,11.723,11.7309,25504.92776707,0
+DGICA.US,D,20180621,000000,11.7309,11.7309,11.5001,11.5666,86236.01183533,0
+DGICA.US,D,20180622,000000,11.6732,11.7504,11.1541,11.1629,163531.23467479,0
+DGICA.US,D,20180625,000000,11.0964,11.3447,11.067,11.3281,59014.73079803,0
+DGICA.US,D,20180626,000000,11.3281,11.4747,11.2851,11.4014,22753.443680709,0
+DGICA.US,D,20180627,000000,11.3926,11.3926,11.1697,11.2274,49903.124760371,0
+DGICA.US,D,20180628,000000,11.2371,11.2939,11.1032,11.1697,56854.457790449,0
+DGICA.US,D,20180629,000000,11.1785,11.3095,11.1785,11.245,41951.43803644,0
+DGICA.US,D,20180702,000000,11.1941,11.3525,11.111,11.3281,32474.672214827,0
+DGICA.US,D,20180703,000000,11.3349,11.6077,11.3193,11.3193,10995.707780068,0
+DGICA.US,D,20180705,000000,11.3281,11.4797,11.2939,11.4102,26386.630102551,0
+DGICA.US,D,20180706,000000,11.4181,11.5343,11.3829,11.5001,47843.091693481,0
+DGICA.US,D,20180709,000000,11.4913,11.7729,11.4913,11.723,21837.987079485,0
+DGICA.US,D,20180710,000000,11.6077,12.0438,11.6077,11.9646,30250.982101909,0
+DGICA.US,D,20180711,000000,11.8218,12.0916,11.8218,11.9568,17582.903882733,0
+DGICA.US,D,20180712,000000,12.0799,12.0799,11.855,11.9568,11762.850183329,0
+DGICA.US,D,20180713,000000,11.9274,12.0554,11.8091,11.855,20428.49077056,0
+DGICA.US,D,20180716,000000,11.8648,11.9128,11.682,11.8218,7871.9039139913,0
+DGICA.US,D,20180717,000000,11.7817,11.898,11.6175,11.7729,31520.347065171,0
+DGICA.US,D,20180718,000000,11.7309,11.7641,11.6497,11.6898,9206.7316956648,0
+DGICA.US,D,20180719,000000,11.6556,11.6595,11.5079,11.6175,39860.71927342,0
+DGICA.US,D,20180720,000000,11.5911,11.814,11.5167,11.7641,27314.360982228,0
+DGICA.US,D,20180723,000000,11.7387,11.7641,11.5422,11.55,16962.029964361,0
+DGICA.US,D,20180724,000000,11.5343,11.682,11.3593,11.3671,11398.713255915,0
+DGICA.US,D,20180725,000000,11.3593,11.5529,11.3193,11.4259,23590.140328532,0
+DGICA.US,D,20180726,000000,11.4259,11.682,11.3935,11.5579,14502.059991239,0
+DGICA.US,D,20180727,000000,11.5666,11.6497,11.3525,11.4102,19610.205540416,0
+DGICA.US,D,20180730,000000,11.3926,11.5823,11.245,11.245,11943.895790498,0
+DGICA.US,D,20180731,000000,11.8697,12.2451,11.6028,12.1953,41133.152806295,0
+DGICA.US,D,20180801,000000,11.946,12.3057,11.946,12.1953,25124.425135054,0
+DGICA.US,D,20180802,000000,12.2373,12.3977,12.1346,12.2539,12246.661325652,0
+DGICA.US,D,20180803,000000,12.1777,12.2539,11.8892,12.1122,16800.418631407,0
+DGICA.US,D,20180806,000000,12.2451,12.2451,11.8892,12.0554,10321.645321737,0
+DGICA.US,D,20180807,000000,11.9734,11.985,11.853,11.8961,7839.1725047855,0
+DGICA.US,D,20180808,000000,11.8804,11.9636,11.8169,11.9108,9567.8000534661,0
+DGICA.US,D,20180809,000000,11.8345,12.0007,11.8345,11.9362,26041.927449353,0
+DGICA.US,D,20180810,000000,11.6957,11.853,11.6575,11.8345,9179.1145691474,0
+DGICA.US,D,20180813,000000,11.904,11.9792,11.77,11.9108,10466.890950088,0
+DGICA.US,D,20180814,000000,11.8804,11.988,11.8482,11.9362,10323.691034813,0
+DGICA.US,D,20180815,000000,11.9636,12.1024,11.8198,11.8345,27373.686661413,0
+DGICA.US,D,20180816,000000,11.8961,12.0466,11.812,11.9362,17743.492359148,0
+DGICA.US,D,20180817,000000,11.8804,12.0095,11.8804,11.9636,15409.333740161,0
+DGICA.US,D,20180820,000000,11.9362,11.9362,11.8238,11.9176,18770.44032298,0
+DGICA.US,D,20180821,000000,11.8345,12.1953,11.7514,12.0848,12501.352603534,0
+DGICA.US,D,20180822,000000,12.0192,12.122,11.946,12.0466,54227.762201684,0
+DGICA.US,D,20180823,000000,11.9558,12.2881,11.8961,12.2881,14833.465509446,0
+DGICA.US,D,20180824,000000,12.3204,12.5863,12.0984,12.5697,28830.23437107,0
+DGICA.US,D,20180827,000000,12.2305,12.4945,12.0848,12.0848,41695.72390202,0
+DGICA.US,D,20180828,000000,12.0095,12.2002,11.946,11.988,12198.587068381,0
+DGICA.US,D,20180829,000000,11.9264,12.1024,11.8961,12.0466,26284.344448783,0
+DGICA.US,D,20180830,000000,12.0848,12.2177,12.0095,12.0466,13996.768861624,0
+DGICA.US,D,20180831,000000,11.9792,12.1024,11.9792,12.0632,14808.916952543,0
+DGICA.US,D,20180904,000000,12.0936,12.1865,11.9948,12.0095,22853.683621402,0
+DGICA.US,D,20180905,000000,12.0848,12.0848,11.8961,11.9558,11668.747381863,0
+DGICA.US,D,20180906,000000,12.0007,12.1464,11.9636,12.0192,24787.905334156,0
+DGICA.US,D,20180907,000000,12.0466,12.1386,11.9264,12.0632,10584.519451921,0
+DGICA.US,D,20180910,000000,12.1698,12.1698,11.8716,11.9596,14085.757380402,0
+DGICA.US,D,20180911,000000,11.9176,12.0007,11.6771,11.6957,11238.124779498,0
+DGICA.US,D,20180912,000000,11.7142,11.7142,11.6126,11.6126,8939.7661393301,0
+DGICA.US,D,20180913,000000,11.77,11.77,11.5461,11.5862,3528.8550549987,0
+DGICA.US,D,20180914,000000,11.5695,11.9558,11.4777,11.8238,26019.424605524,0
+DGICA.US,D,20180917,000000,11.77,11.9792,11.77,11.8345,13950.740317428,0
+DGICA.US,D,20180918,000000,11.7974,12.0799,11.6292,11.6595,17162.509845746,0
+DGICA.US,D,20180919,000000,11.7279,11.8433,11.5295,11.77,19738.062607626,0
+DGICA.US,D,20180920,000000,11.8208,11.946,11.7201,11.853,18894.205964039,0
+DGICA.US,D,20180921,000000,11.8276,11.9948,11.6448,11.6517,87494.125376677,0
+DGICA.US,D,20180924,000000,11.7211,11.8433,11.4777,11.5295,16247.053244522,0
+DGICA.US,D,20180925,000000,11.5031,11.6595,11.4445,11.6028,28363.811789888,0
+DGICA.US,D,20180926,000000,11.6448,11.8961,11.5803,11.7211,76243.726318726,0
+DGICA.US,D,20180927,000000,11.5901,11.8961,11.5901,11.8198,19117.188689254,0
+DGICA.US,D,20180928,000000,11.8628,11.904,11.8433,11.8628,10847.393582105,0
+DGICA.US,D,20181001,000000,11.8892,11.8892,11.5783,11.7886,19366.765684448,0
+DGICA.US,D,20181002,000000,11.7279,11.812,11.7279,11.77,8271.8408202245,0
+DGICA.US,D,20181003,000000,11.7045,11.8961,11.7045,11.8062,8671.7777264577,0
+DGICA.US,D,20181004,000000,11.7602,11.8276,11.7602,11.7602,11726.027347973,0
+DGICA.US,D,20181005,000000,11.6527,11.946,11.6527,11.853,16861.790023668,0
+DGICA.US,D,20181008,000000,11.812,11.8961,11.6517,11.7211,10541.559477338,0
+DGICA.US,D,20181009,000000,11.6292,11.8716,11.6292,11.7788,20305.747986039,0
+DGICA.US,D,20181010,000000,11.5451,11.9636,11.5451,11.7436,30707.176117715,0
+DGICA.US,D,20181011,000000,11.4865,11.8198,11.3789,11.4865,36450.515576792,0
+DGICA.US,D,20181012,000000,11.5363,11.6869,11.3203,11.4033,37516.332089056,0
+DGICA.US,D,20181015,000000,11.3281,11.7436,11.3281,11.5764,20488.839306284,0
+DGICA.US,D,20181016,000000,11.6448,11.8198,11.595,11.6771,14127.694498447,0
+DGICA.US,D,20181017,000000,11.7045,11.8345,11.6399,11.7886,8202.2865756622,0
+DGICA.US,D,20181018,000000,11.4865,11.8433,11.4865,11.6869,16082.373341955,0
+DGICA.US,D,20181019,000000,11.6292,11.6771,11.3603,11.4689,14338.40294521,0
+DGICA.US,D,20181022,000000,11.5607,11.8062,11.0192,11.3847,41315.221270002,0
+DGICA.US,D,20181023,000000,11.2949,11.3232,11.1101,11.1531,29140.159901988,0
+DGICA.US,D,20181024,000000,11.07,11.2274,11.0192,11.0514,13979.380300483,0
+DGICA.US,D,20181025,000000,11.1179,11.4033,11.1022,11.3691,18263.10348029,0
+DGICA.US,D,20181026,000000,11.3447,11.4533,11.2107,11.3525,13855.614659424,0
+DGICA.US,D,20181029,000000,11.4777,11.4777,11.0514,11.2528,17780.315194506,0
+DGICA.US,D,20181030,000000,11.1863,11.3359,11.0192,11.2107,19336.079988318,0
+DGICA.US,D,20181031,000000,11.3027,11.5862,11.1726,11.3291,35990.230134836,0
+DGICA.US,D,20181101,000000,11.2958,11.4131,10.984,11.4131,60560.267026466,0
+DGICA.US,D,20181102,000000,11.3535,11.5647,11.1384,11.4709,53755.202481276,0
+DGICA.US,D,20181105,000000,11.5491,11.6175,11.4307,11.4894,15396.036605171,0
+DGICA.US,D,20181106,000000,11.4307,11.5813,11.3955,11.4463,31789.358334581,0
+DGICA.US,D,20181107,000000,11.4053,11.6399,11.0592,11.5813,25888.498968701,0
+DGICA.US,D,20181108,000000,11.4307,11.725,11.3574,11.6341,47856.388828471,0
+DGICA.US,D,20181109,000000,11.6263,11.725,11.4709,11.6566,51649.140870191,0
+DGICA.US,D,20181112,000000,11.7338,11.8326,11.4395,11.4972,19197.994355731,0
+DGICA.US,D,20181113,000000,11.5647,11.5979,11.3115,11.3623,13170.300779178,0
+DGICA.US,D,20181114,000000,11.4551,11.4806,10.7474,11.0934,51123.392609823,0
+DGICA.US,D,20181115,000000,11.0504,11.6399,11.027,11.3535,36742.029690031,0
+DGICA.US,D,20181116,000000,11.3623,11.6175,11.3115,11.5559,31426.244263705,0
+DGICA.US,D,20181119,000000,11.4709,11.6341,11.3623,11.4649,37210.49798429,0
+DGICA.US,D,20181120,000000,11.3535,11.5735,11.3457,11.5403,16675.63013381,0
+DGICA.US,D,20181121,000000,11.5491,11.8179,11.5491,11.683,15423.653731689,0
+DGICA.US,D,20181123,000000,11.6175,11.7944,11.5735,11.7944,5078.4827095851,0
+DGICA.US,D,20181126,000000,11.7944,11.8512,11.3213,11.5979,18354.137712144,0
+DGICA.US,D,20181127,000000,11.5735,11.6918,11.3867,11.4894,13191.780766469,0
+DGICA.US,D,20181128,000000,11.4972,11.8512,11.4053,11.7416,20379.393656752,0
+DGICA.US,D,20181129,000000,11.7944,11.988,11.7944,11.8882,9217.9831175792,0
+DGICA.US,D,20181130,000000,11.81,12.1972,11.81,12.1483,18896.251677115,0
+DGICA.US,D,20181203,000000,12.1562,12.2324,11.9254,12.2324,13236.786454127,0
+DGICA.US,D,20181204,000000,12.1884,12.2168,11.9186,12.0007,16955.892825134,0
+DGICA.US,D,20181206,000000,12.0095,12.1972,11.8512,12.0799,14627.871345373,0
+DGICA.US,D,20181207,000000,12.0192,12.1786,11.9548,12.0642,16846.447175603,0
+DGICA.US,D,20181210,000000,12.0564,12.2168,12.0466,12.164,7337.972801322,0
+DGICA.US,D,20181211,000000,12.2168,12.2813,11.9724,12.0388,20197.325193045,0
+DGICA.US,D,20181212,000000,12.0604,12.2256,11.8952,12.1884,20081.742404287,0
+DGICA.US,D,20181213,000000,12.2324,12.2324,11.7103,12.0642,10905.696404752,0
+DGICA.US,D,20181214,000000,12.1483,12.1483,11.9254,11.9254,6357.0533816861,0
+DGICA.US,D,20181217,000000,11.9792,12.0124,11.6077,11.6918,32546.272172465,0
+DGICA.US,D,20181218,000000,11.7191,11.8326,11.6077,11.6263,10754.313637176,0
+DGICA.US,D,20181219,000000,11.6077,11.9382,11.4699,11.5491,21482.033004371,0
+DGICA.US,D,20181220,000000,11.5403,11.8257,11.4259,11.6497,18319.360589863,0
+DGICA.US,D,20181221,000000,11.5735,11.8834,11.3867,11.3867,60465.141368462,0
+DGICA.US,D,20181224,000000,11.3809,11.725,11.1179,11.1932,25033.3909032,0
+DGICA.US,D,20181226,000000,11.245,11.8257,11.245,11.6566,23654.580290406,0
+DGICA.US,D,20181227,000000,11.4219,11.7856,11.3115,11.5403,23943.025834032,0
+DGICA.US,D,20181228,000000,11.7856,11.8512,11.2166,11.3711,26401.972950616,0
+DGICA.US,D,20181231,000000,11.4649,11.814,11.3623,11.5099,12007.312895835,0
+DGICA.US,D,20190102,000000,11.3809,11.6654,11.3809,11.5813,6773.3559925222,0
+DGICA.US,D,20190103,000000,11.6077,11.6497,11.2773,11.3115,11320.976159051,0
+DGICA.US,D,20190104,000000,11.3711,11.5979,11.3379,11.5813,20175.845205754,0
+DGICA.US,D,20190107,000000,11.683,11.7573,11.4131,11.7416,22411.809597123,0
+DGICA.US,D,20190108,000000,11.8785,11.8785,11.5764,11.8785,11672.838808013,0
+DGICA.US,D,20190109,000000,11.9792,11.9792,11.7338,11.81,24861.551004869,0
+DGICA.US,D,20190110,000000,11.988,11.988,11.6341,11.6399,10601.908013061,0
+DGICA.US,D,20190111,000000,11.6399,11.6546,11.3379,11.4709,23264.871949549,0
+DGICA.US,D,20190114,000000,11.4551,11.6263,11.3379,11.3467,13791.17469755,0
+DGICA.US,D,20190115,000000,11.3027,11.6399,11.2547,11.5139,13578.420537712,0
+DGICA.US,D,20190116,000000,11.7494,11.7494,11.3955,11.7103,9484.9486739139,0
+DGICA.US,D,20190117,000000,11.6341,11.7768,11.5491,11.683,16024.070519307,0
+DGICA.US,D,20190118,000000,11.6399,11.7817,11.4131,11.4307,28592.931654329,0
+DGICA.US,D,20190122,000000,11.3867,11.5491,11.1013,11.1267,18644.628968846,0
+DGICA.US,D,20190123,000000,11.202,11.7416,11.202,11.3955,15070.768226189,0
+DGICA.US,D,20190124,000000,11.4307,11.4307,11.0758,11.156,51386.266740008,0
+DGICA.US,D,20190125,000000,11.1345,11.4894,11.1179,11.245,16133.516168839,0
+DGICA.US,D,20190128,000000,11.2107,11.3867,11.068,11.1609,29992.199397876,0
+DGICA.US,D,20190129,000000,11.1609,11.3291,11.0758,11.1932,14345.562940973,0
+DGICA.US,D,20190130,000000,11.2773,11.3379,11.0592,11.3115,9968.7598162369,0
+DGICA.US,D,20190131,000000,11.2509,11.3027,11.1883,11.2264,16440.373130144,0
+DGICA.US,D,20190201,000000,11.287,11.6018,11.287,11.4659,13579.44339425,0
+DGICA.US,D,20190204,000000,11.5265,11.7084,11.2616,11.3379,14968.482572421,0
+DGICA.US,D,20190205,000000,11.3027,11.5657,11.2264,11.3213,10051.611195789,0
+DGICA.US,D,20190206,000000,11.2528,11.5079,11.2528,11.3027,7290.9214005886,0
+DGICA.US,D,20190207,000000,11.2528,11.4991,11.2528,11.3115,12193.472785692,0
+DGICA.US,D,20190208,000000,11.2528,11.639,11.2528,11.3965,12886.96951824,0
+DGICA.US,D,20190211,000000,11.4991,11.4991,11.0563,11.2616,87316.14833912,0
+DGICA.US,D,20190212,000000,11.2528,11.4229,11.0905,11.4229,34469.242463305,0
+DGICA.US,D,20190213,000000,11.4415,11.5666,11.2616,11.3809,17733.263793771,0
+DGICA.US,D,20190214,000000,11.287,11.3213,11.1257,11.1677,26497.098608621,0
+DGICA.US,D,20190215,000000,11.244,11.7191,11.244,11.5588,32624.009269329,0
+DGICA.US,D,20190219,000000,11.593,11.8248,11.3721,11.5588,14474.442864721,0
+DGICA.US,D,20190220,000000,11.3809,11.8316,11.2538,11.5079,18348.000572918,0
+DGICA.US,D,20190221,000000,11.4621,11.4787,11.287,11.4229,18945.348790923,0
+DGICA.US,D,20190222,000000,11.5265,11.5539,11.2958,11.551,11561.347445406,0
+DGICA.US,D,20190225,000000,11.5167,11.5167,11.3027,11.3379,19958.999619766,0
+DGICA.US,D,20190226,000000,11.3965,11.5754,11.0309,11.0475,32244.529493849,0
+DGICA.US,D,20190227,000000,11.2958,11.2958,10.9292,11.1501,21354.175937161,0
+DGICA.US,D,20190228,000000,11.201,11.7055,11.201,11.4815,28712.605869237,0
+DGICA.US,D,20190301,000000,11.3379,11.6556,11.3213,11.5167,37600.206325146,0
+DGICA.US,D,20190304,000000,11.5842,11.6693,11.5353,11.6204,27834.994959908,0
+DGICA.US,D,20190305,000000,11.6116,11.7152,11.593,11.6018,11726.027347973,0
+DGICA.US,D,20190306,000000,11.6204,11.6595,11.3965,11.593,42865.871781127,0
+DGICA.US,D,20190307,000000,11.3467,11.6439,11.3467,11.6282,17198.309824565,0
+DGICA.US,D,20190308,000000,11.5431,11.6116,11.2958,11.3467,21923.90702865,0
+DGICA.US,D,20190311,000000,11.4815,11.5754,11.3379,11.5754,17215.698385705,0
+DGICA.US,D,20190312,000000,11.593,11.6879,11.4571,11.5265,8255.4751156216,0
+DGICA.US,D,20190313,000000,11.551,11.815,11.551,11.6693,19469.051338216,0
+DGICA.US,D,20190314,000000,11.7446,11.7446,11.4571,11.5431,10239.816798722,0
+DGICA.US,D,20190315,000000,11.5431,11.7289,11.4063,11.4063,92233.019715751,0
+DGICA.US,D,20190318,000000,11.4571,11.6018,11.4063,11.5079,10266.411068702,0
+DGICA.US,D,20190319,000000,11.5588,11.5588,11.2958,11.3965,12460.438342027,0
+DGICA.US,D,20190320,000000,11.3877,11.6018,11.3593,11.4991,27233.555315751,0
+DGICA.US,D,20190321,000000,11.6018,11.6018,11.3721,11.3809,8206.3780018129,0
+DGICA.US,D,20190322,000000,11.3467,11.5842,11.3467,11.3809,25549.933454729,0
+DGICA.US,D,20190325,000000,11.3965,11.7289,11.3721,11.4229,11154.250543409,0
+DGICA.US,D,20190326,000000,11.5588,11.5754,11.3379,11.551,17540.966764688,0
+DGICA.US,D,20190327,000000,11.5265,11.6439,11.4063,11.6282,8082.6123607536,0
+DGICA.US,D,20190328,000000,11.4483,11.5666,11.3965,11.5167,6758.013144457,0
+DGICA.US,D,20190329,000000,11.5011,11.551,11.2821,11.4659,28739.200139217,0
+DGICA.US,D,20190401,000000,11.3799,11.4415,11.3251,11.3379,8432.4292966404,0
+DGICA.US,D,20190402,000000,11.3379,11.3467,11.0993,11.3291,18314.246307174,0
+DGICA.US,D,20190403,000000,11.3213,11.3653,11.0993,11.2107,5663.5566491385,0
+DGICA.US,D,20190404,000000,11.2107,11.2107,10.9624,11.0807,25911.001812529,0
+DGICA.US,D,20190405,000000,11.0406,11.2773,10.9194,11.2362,15681.413579184,0
+DGICA.US,D,20190408,000000,11.2176,11.2176,10.9966,11.0563,14359.882932501,0
+DGICA.US,D,20190409,000000,11.1531,11.201,10.9624,11.0054,15744.830684521,0
+DGICA.US,D,20190410,000000,11.0142,11.1257,10.8344,11.0807,22075.289796226,0
+DGICA.US,D,20190411,000000,11.068,11.1326,10.9478,11.0739,42915.991751472,0
+DGICA.US,D,20190412,000000,11.1501,11.1501,10.9204,10.9868,19402.565663267,0
+DGICA.US,D,20190415,000000,11.0465,11.0739,10.8432,10.8432,20401.896500581,0
+DGICA.US,D,20190416,000000,10.9116,11.0094,10.7503,10.7503,11636.015972656,0
+DGICA.US,D,20190417,000000,10.808,10.8548,10.588,10.6642,21130.17035541,0
+DGICA.US,D,20190418,000000,10.6281,10.808,10.6203,10.808,19155.034381148,0
+DGICA.US,D,20190422,000000,10.852,10.8852,10.7581,10.8178,16060.893354663,0
+DGICA.US,D,20190423,000000,10.9194,11.3809,10.7669,11.3721,80882.380717108,0
+DGICA.US,D,20190424,000000,11.3115,11.5353,11.2499,11.3467,20382.462226365,0
+DGICA.US,D,20190425,000000,11.3467,11.3877,11.0807,11.1922,12342.809840194,0
+DGICA.US,D,20190426,000000,11.5431,11.5431,11.3379,11.3965,3781.5006198059,0
+DGICA.US,D,20190429,000000,11.3213,11.5754,11.3213,11.5353,44909.539143412,0
+DGICA.US,D,20190430,000000,11.594,11.7514,11.3359,11.6292,26281.27587917,0
+DGICA.US,D,20190501,000000,11.7074,11.7563,11.6527,11.6527,10060.816904628,0
+DGICA.US,D,20190502,000000,11.5451,11.8424,11.5451,11.8091,21011.518997038,0
+DGICA.US,D,20190503,000000,11.7563,12.0438,11.7563,12.0438,36468.926994471,0
+DGICA.US,D,20190506,000000,11.7475,12.3781,11.7475,12.2393,29943.102284068,0
+DGICA.US,D,20190507,000000,12.2314,12.2735,12.1464,12.2246,20413.147922495,0
+DGICA.US,D,20190508,000000,12.1874,12.2735,11.9382,11.9958,27151.726792736,0
+DGICA.US,D,20190509,000000,11.9284,12.0916,11.7934,12.0604,22640.929461564,0
+DGICA.US,D,20190510,000000,12.0682,12.3341,12.0242,12.2784,21284.6216926,0
+DGICA.US,D,20190513,000000,12.163,12.2735,12.0604,12.077,16480.264535112,0
+DGICA.US,D,20190514,000000,12.1298,12.1708,11.551,12.1464,16529.361648921,0
+DGICA.US,D,20190515,000000,12.12,12.7975,12.1102,12.5345,37848.760463803,0
+DGICA.US,D,20190516,000000,12.6293,12.7467,12.5247,12.7379,10364.60529632,0
+DGICA.US,D,20190517,000000,12.6694,12.8024,12.601,12.7828,11328.136154815,0
+DGICA.US,D,20190520,000000,12.8024,12.818,12.5149,12.6606,27533.252281292,0
+DGICA.US,D,20190521,000000,12.6459,12.904,12.6459,12.8962,14550.134248509,0
+DGICA.US,D,20190522,000000,12.8786,12.9109,12.4201,12.601,41648.672501287,0
+DGICA.US,D,20190523,000000,12.4201,12.7066,12.3527,12.5149,15664.025018044,0
+DGICA.US,D,20190524,000000,12.4895,12.821,12.4895,12.6968,15132.13961845,0
+DGICA.US,D,20190528,000000,12.731,12.818,12.5061,12.5061,22141.775471176,0
+DGICA.US,D,20190529,000000,12.5149,12.5922,12.4201,12.4553,14332.265805983,0
+DGICA.US,D,20190530,000000,12.4465,12.6381,12.3253,12.4465,14903.019754009,0
+DGICA.US,D,20190531,000000,12.4113,12.5247,12.3341,12.4465,23187.134852686,0
+DGICA.US,D,20190603,000000,12.3879,12.5423,12.3253,12.4973,20736.370588403,0
+DGICA.US,D,20190604,000000,12.4973,12.7066,12.4973,12.5834,21911.632750197,0
+DGICA.US,D,20190605,000000,12.4827,12.6205,12.4641,12.4739,15383.762326719,0
+DGICA.US,D,20190606,000000,12.4739,12.5922,12.3018,12.4817,11544.981740803,0
+DGICA.US,D,20190607,000000,12.7339,12.7339,12.4035,12.4035,9258.8973790865,0
+DGICA.US,D,20190610,000000,12.4113,12.4973,12.2784,12.3879,16057.824785051,0
+DGICA.US,D,20190611,000000,12.3879,12.3967,12.2481,12.3341,24818.591030287,0
+DGICA.US,D,20190612,000000,12.2569,12.4641,12.2314,12.3781,25073.28230817,0
+DGICA.US,D,20190613,000000,12.5061,12.7467,12.4465,12.6968,17671.892401511,0
+DGICA.US,D,20190614,000000,12.7594,12.8327,12.5746,12.6205,16823.944331774,0
+DGICA.US,D,20190617,000000,12.7379,12.7926,12.5345,12.6782,10852.507864793,0
+DGICA.US,D,20190618,000000,12.7496,12.8688,12.7339,12.7731,16019.979093156,0
+DGICA.US,D,20190619,000000,12.8239,12.9187,12.818,12.9109,14079.620241176,0
+DGICA.US,D,20190620,000000,12.8884,12.9187,12.6919,12.7379,19868.988244449,0
+DGICA.US,D,20190621,000000,12.7555,13.0048,12.7555,12.9451,48674.674058615,0
+DGICA.US,D,20190624,000000,12.9832,13.2932,12.7242,12.9109,21579.204375451,0
+DGICA.US,D,20190625,000000,13.0048,13.0048,12.5736,12.7467,15448.202288593,0
+DGICA.US,D,20190626,000000,12.998,13.0048,12.5423,12.5599,16882.247154421,0
+DGICA.US,D,20190627,000000,12.8024,12.998,12.7643,12.9832,32144.289553156,0
+DGICA.US,D,20190628,000000,12.9373,13.2316,12.9373,13.1553,167382.28953916,0
+DGICA.US,D,20190701,000000,13.085,13.127,12.8884,12.9373,178733.95139434,0
+DGICA.US,D,20190702,000000,12.9734,13.0684,12.8688,12.904,54826.133276228,0
+DGICA.US,D,20190703,000000,12.9734,12.998,12.5033,12.9549,15328.528073684,0
+DGICA.US,D,20190705,000000,12.7242,12.9646,12.6968,12.8024,16566.184484278,0
+DGICA.US,D,20190708,000000,12.9646,12.9646,12.7379,12.818,10871.942139009,0
+DGICA.US,D,20190709,000000,12.8327,12.9373,12.7154,12.8962,15971.904835885,0
+DGICA.US,D,20190710,000000,13.0596,13.0596,12.8239,12.8415,11282.107610619,0
+DGICA.US,D,20190711,000000,12.8786,12.8786,12.7154,12.8513,9282.4230794531,0
+DGICA.US,D,20190712,000000,12.7828,12.8688,12.6782,12.7154,38357.120163029,0
+DGICA.US,D,20190715,000000,12.7242,12.7379,12.601,12.7154,19827.051126405,0
+DGICA.US,D,20190716,000000,12.7154,12.731,12.601,12.6694,9031.8232277213,0
+DGICA.US,D,20190717,000000,12.5149,12.5746,12.4113,12.4895,28517.24027054,0
+DGICA.US,D,20190718,000000,12.4505,12.5746,12.4269,12.4641,34865.087943387,0
+DGICA.US,D,20190719,000000,12.4973,12.5873,12.4465,12.4973,32439.895092546,0
+DGICA.US,D,20190722,000000,12.5511,12.6205,12.4201,12.4465,12244.615612576,0
+DGICA.US,D,20190723,000000,12.4035,12.4465,12.3341,12.3527,22782.083663765,0
+DGICA.US,D,20190724,000000,12.3018,12.4289,12.2921,12.3018,31138.821576617,0
+DGICA.US,D,20190725,000000,12.3556,12.3967,12.1874,12.206,27216.166754611,0
+DGICA.US,D,20190726,000000,12.1464,12.2314,12.1424,12.1874,26073.636002021,0
+DGICA.US,D,20190729,000000,12.1464,12.4553,12.1464,12.2647,35862.373067626,0
+DGICA.US,D,20190730,000000,12.7828,12.8688,12.4895,12.7643,25503.904910533,0
+DGICA.US,D,20190731,000000,12.8249,13.2599,12.8249,12.9128,42721.649009313,0
+DGICA.US,D,20190801,000000,13.0262,13.0262,12.5579,12.5579,24264.202786863,0
+DGICA.US,D,20190802,000000,12.5491,12.7242,12.1132,12.2432,37825.234763435,0
+DGICA.US,D,20190805,000000,12.1483,12.3302,11.9928,12.1483,27476.995171719,0
+DGICA.US,D,20190806,000000,12.3145,12.3204,12.1904,12.2432,17745.538072224,0
+DGICA.US,D,20190807,000000,12.0946,12.5736,12.0946,12.4005,23437.734704418,0
+DGICA.US,D,20190808,000000,12.5649,12.9568,12.5649,12.8513,27212.07532846,0
+DGICA.US,D,20190809,000000,12.6371,12.819,12.6371,12.7379,15888.030599796,0
+DGICA.US,D,20190812,000000,12.4445,12.8972,12.4445,12.6958,26921.584071758,0
+DGICA.US,D,20190813,000000,12.8698,12.8698,12.6597,12.7926,20990.039009747,0
+DGICA.US,D,20190814,000000,12.6773,12.9568,12.6616,12.86,24025.877213584,0
+DGICA.US,D,20190815,000000,12.909,13.034,12.7379,12.9754,23145.197734641,0
+DGICA.US,D,20190816,000000,12.9998,13.0526,12.8972,12.9842,20122.656665795,0
+DGICA.US,D,20190819,000000,13.0438,13.0438,12.8894,12.9666,10538.490907726,0
+DGICA.US,D,20190820,000000,12.9412,12.9842,12.7643,12.8894,4797.1971617229,0
+DGICA.US,D,20190821,000000,12.8796,12.8796,12.7056,12.7731,7139.5386330119,0
+DGICA.US,D,20190822,000000,12.7056,12.86,12.6274,12.6274,12585.226839625,0
+DGICA.US,D,20190823,000000,12.4945,12.4945,11.9392,12.0946,30771.616079589,0
+DGICA.US,D,20190826,000000,12.2608,12.4611,12.1738,12.4611,16443.441699756,0
+DGICA.US,D,20190827,000000,12.5873,12.6088,12.3204,12.4611,31989.838215967,0
+DGICA.US,D,20190828,000000,12.4065,12.5531,12.3204,12.4347,8675.8691526084,0
+DGICA.US,D,20190829,000000,12.5824,12.5824,12.4533,12.5403,6739.6017267787,0
+DGICA.US,D,20190830,000000,12.5121,12.5579,12.3927,12.5491,18296.857746034,0
+DGICA.US,D,20190903,000000,12.4074,12.6597,12.4074,12.5403,9500.2915219791,0
+DGICA.US,D,20190904,000000,12.4162,12.7281,12.4035,12.6861,15977.019118574,0
+DGICA.US,D,20190905,000000,12.6694,12.819,12.645,12.7379,18842.040280618,0
+DGICA.US,D,20190906,000000,12.8972,12.8972,12.6186,12.6274,7994.646698513,0
+DGICA.US,D,20190909,000000,12.8513,12.8513,12.5403,12.7242,20125.725235407,0
+DGICA.US,D,20190910,000000,12.5491,12.8102,12.5491,12.6597,17801.795181797,0
+DGICA.US,D,20190911,000000,12.7555,12.9568,12.731,12.9568,30294.96493303,0
+DGICA.US,D,20190912,000000,12.7056,12.819,12.5736,12.7467,52165.68342172,0
+DGICA.US,D,20190913,000000,12.8024,12.8894,12.6371,12.7828,19462.91419899,0
+DGICA.US,D,20190916,000000,12.7056,12.7056,12.2696,12.3478,30501.581953641,0
+DGICA.US,D,20190917,000000,12.3927,12.4074,12.1738,12.3145,27242.76102459,0
+DGICA.US,D,20190918,000000,12.3145,12.3145,12.1816,12.2002,43653.471315141,0
+DGICA.US,D,20190919,000000,12.2002,12.3145,12.1816,12.2969,81123.774860001,0
+DGICA.US,D,20190920,000000,12.2608,12.7555,12.1034,12.5991,107429.59929607,0
+DGICA.US,D,20190923,000000,12.5824,12.6773,12.3292,12.4945,20125.725235407,0
+DGICA.US,D,20190924,000000,12.5649,12.5649,12.3565,12.4347,19128.440111168,0
+DGICA.US,D,20190925,000000,12.4945,12.819,12.4533,12.6958,22435.335297491,0
+DGICA.US,D,20190926,000000,12.8513,12.8513,12.6597,12.7056,14926.545454376,0
+DGICA.US,D,20190927,000000,12.7056,12.731,12.5315,12.5736,13548.757698119,0
+DGICA.US,D,20190930,000000,12.5491,12.8024,12.5033,12.7467,27302.086703775,0
+DGICA.US,D,20191001,000000,12.8102,12.8151,12.6088,12.6773,13492.500588547,0
+DGICA.US,D,20191002,000000,12.5315,12.7467,12.4866,12.6958,20300.63370335,0
+DGICA.US,D,20191003,000000,12.6411,12.7056,12.4397,12.5315,10757.382206788,0
+DGICA.US,D,20191004,000000,12.5305,12.731,12.3927,12.7144,17183.989833037,0
+DGICA.US,D,20191007,000000,12.7144,12.7467,12.4993,12.6597,12007.312895835,0
+DGICA.US,D,20191008,000000,12.5649,12.7144,12.4797,12.5033,17728.149511083,0
+DGICA.US,D,20191009,000000,12.5033,12.5991,12.4347,12.5403,14054.048827734,0
+DGICA.US,D,20191010,000000,12.4866,12.5824,12.3478,12.3741,9981.0340946891,0
+DGICA.US,D,20191011,000000,12.5217,12.5217,12.3145,12.3478,20095.039539277,0
+DGICA.US,D,20191014,000000,12.3057,12.5649,12.3057,12.4797,24272.385639165,0
+DGICA.US,D,20191015,000000,12.4074,12.5217,12.3741,12.5217,14887.676905944,0
+DGICA.US,D,20191016,000000,12.4445,12.5579,12.4357,12.5217,9652.6971460936,0
+DGICA.US,D,20191017,000000,12.4611,12.5491,12.4005,12.5491,11748.530191801,0
+DGICA.US,D,20191018,000000,12.4533,12.5765,12.4074,12.5403,11112.313425364,0
+DGICA.US,D,20191021,000000,12.6088,12.6186,12.5491,12.6088,27106.721105078,0
+DGICA.US,D,20191022,000000,12.5579,12.5824,12.4709,12.5315,7069.9843884496,0
+DGICA.US,D,20191023,000000,12.4699,12.5217,12.4005,12.4533,7913.8410320362,0
+DGICA.US,D,20191024,000000,12.4611,12.4611,12.2921,12.3057,14685.151311483,0
+DGICA.US,D,20191025,000000,12.4866,12.4866,12.3145,12.339,6692.5503260454,0
+DGICA.US,D,20191028,000000,12.3145,12.4945,12.3145,12.4709,10323.691034813,0
+DGICA.US,D,20191029,000000,12.4074,12.6186,12.4074,12.5121,11458.0389351,0
+DGICA.US,D,20191030,000000,12.4611,12.6958,12.4611,12.6958,25834.287572203,0
+DGICA.US,D,20191031,000000,12.8268,12.9324,12.3351,12.9324,14978.711137798,0
+DGICA.US,D,20191101,000000,13.0204,13.125,13.0028,13.0742,11889.684394002,0
+DGICA.US,D,20191104,000000,13.0742,13.1788,12.995,13.1788,14761.865551809,0
+DGICA.US,D,20191105,000000,13.171,13.171,12.9324,13.038,11984.810052005,0
+DGICA.US,D,20191106,000000,13.0028,13.1348,12.9148,12.9696,28330.057524144,0
+DGICA.US,D,20191107,000000,12.9324,12.995,12.8532,12.8532,20979.81044437,0
+DGICA.US,D,20191108,000000,12.9324,13.0986,12.774,12.774,5628.7795268574,0
+DGICA.US,D,20191111,000000,12.8034,12.9324,12.7936,12.8816,4560.9173015186,0
+DGICA.US,D,20191112,000000,12.8063,12.9696,12.7721,12.9598,18885.000255201,0
+DGICA.US,D,20191113,000000,12.9872,13.1544,12.8112,13.0986,23199.409131138,0
+DGICA.US,D,20191114,000000,13.0566,13.0566,12.7936,12.9412,36966.035271784,0
+DGICA.US,D,20191115,000000,13.0106,13.1084,12.9226,12.9226,36791.12680384,0
+DGICA.US,D,20191118,000000,12.95,12.9598,12.8718,12.9598,18099.446434262,0
+DGICA.US,D,20191119,000000,12.9324,12.9872,12.8444,12.9784,21231.43315264,0
+DGICA.US,D,20191120,000000,12.9784,13.1348,12.9451,12.9598,29644.428175064,0
+DGICA.US,D,20191121,000000,12.8816,12.8816,12.7056,12.8112,31173.598698897,0
+DGICA.US,D,20191122,000000,12.8992,12.9412,12.6958,12.7564,17765.995202978,0
+DGICA.US,D,20191125,000000,12.8904,13.0478,12.8268,12.995,40792.541579247,0
+DGICA.US,D,20191126,000000,12.9412,13.126,12.9412,13.1084,30542.496215148,0
+DGICA.US,D,20191127,000000,13.0898,13.1348,12.8816,13.1172,21987.324133986,0
+DGICA.US,D,20191129,000000,13.0566,13.1172,12.6694,12.8532,14898.928327858,0
+DGICA.US,D,20191202,000000,12.8034,12.8034,12.6264,12.6773,9731.457099495,0
+DGICA.US,D,20191203,000000,12.6958,12.7564,12.6401,12.7388,13009.712302762,0
+DGICA.US,D,20191204,000000,12.6723,12.7388,12.4925,12.4925,18181.274957276,0
+DGICA.US,D,20191205,000000,12.5199,12.7838,12.5111,12.6597,41902.340922631,0
+DGICA.US,D,20191206,000000,12.6694,12.9696,12.6694,12.8444,29780.468094576,0
+DGICA.US,D,20191209,000000,12.9324,13.0478,12.8767,12.9784,29057.308522436,0
+DGICA.US,D,20191210,000000,12.907,13.0478,12.7564,12.95,21737.747138792,0
+DGICA.US,D,20191211,000000,12.7838,13.0664,12.7652,13.0292,11789.444453309,0
+DGICA.US,D,20191212,000000,13.0028,13.1348,12.995,13.0478,37006.949533291,0
+DGICA.US,D,20191213,000000,13.038,13.1788,12.8718,13.1788,45261.401792375,0
+DGICA.US,D,20191216,000000,13.1622,13.3802,13.1622,13.3802,29914.462301012,0
+DGICA.US,D,20191217,000000,13.0898,13.3108,12.5893,13.1964,61932.940500034,0
+DGICA.US,D,20191218,000000,13.083,13.2502,12.95,13.1622,24731.648224584,0
+DGICA.US,D,20191219,000000,13.038,13.0742,12.7476,13.0566,32317.152308024,0
+DGICA.US,D,20191220,000000,13.0478,13.0478,12.7564,13.0028,77043.600131192,0
+DGICA.US,D,20191223,000000,12.95,13.0028,12.7652,12.907,17980.795075891,0
+DGICA.US,D,20191224,000000,12.9696,12.9696,12.774,12.9412,4457.6087912129,0
+DGICA.US,D,20191226,000000,12.9451,12.9451,12.774,12.8532,4435.1059473839,0
+DGICA.US,D,20191227,000000,12.9226,12.9226,12.7564,12.8816,20031.622433941,0
+DGICA.US,D,20191230,000000,12.8532,13.0028,12.8532,12.9598,15271.248107574,0
+DGICA.US,D,20191231,000000,12.995,13.1964,12.9598,13.0204,21786.844252601,0
+DGICA.US,D,20200102,000000,13.1622,13.1622,12.9598,13.0478,8939.7661393301,0
+DGICA.US,D,20200103,000000,12.8444,13.1622,12.819,13.0986,15163.848171118,0
+DGICA.US,D,20200106,000000,12.9784,13.1446,12.907,13.0566,16568.230197354,0
+DGICA.US,D,20200107,000000,13.0526,13.0526,12.9598,12.9696,7660.1726106914,0
+DGICA.US,D,20200108,000000,13.0292,13.1964,12.8532,13.038,9912.5027066645,0
+DGICA.US,D,20200109,000000,13.0292,13.1622,12.9696,13.0292,9929.8912678051,0
+DGICA.US,D,20200110,000000,12.995,13.1348,12.6264,12.644,22655.249453092,0
+DGICA.US,D,20200113,000000,12.6079,12.7936,12.6079,12.7564,9056.3717846257,0
+DGICA.US,D,20200114,000000,12.7476,12.9226,12.6509,12.6773,19677.714071903,0
+DGICA.US,D,20200115,000000,12.6362,12.7388,12.6079,12.6264,14418.185755148,0
+DGICA.US,D,20200116,000000,12.7408,12.8268,12.7388,12.7388,13304.294985614,0
+DGICA.US,D,20200117,000000,12.8444,12.8816,12.6694,12.6694,14366.020071727,0
+DGICA.US,D,20200121,000000,12.5297,12.6851,12.4045,12.4143,27696.909327321,0
+DGICA.US,D,20200122,000000,12.3801,12.5561,12.3801,12.3801,10538.490907726,0
+DGICA.US,D,20200123,000000,12.3106,12.4143,12.3018,12.3703,19228.680051861,0
+DGICA.US,D,20200124,000000,12.2412,12.4417,12.2412,12.3889,10936.382100883,0
+DGICA.US,D,20200127,000000,12.3889,12.5981,12.3351,12.3703,18450.286226686,0
+DGICA.US,D,20200128,000000,12.4445,12.5385,12.4143,12.4593,6447.064757002,0
+DGICA.US,D,20200129,000000,12.3361,12.3889,12.1679,12.3439,16929.298555154,0
+DGICA.US,D,20200130,000000,12.2647,12.4143,12.1855,12.3625,8138.869470326,0
+DGICA.US,D,20200131,000000,12.4191,12.4191,12.2168,12.3849,32163.723827372,0
+DGICA.US,D,20200203,000000,12.4641,12.6851,12.4641,12.5971,18825.674576015,0
+DGICA.US,D,20200204,000000,12.6851,12.6851,12.5971,12.6157,6517.641858102,0
+DGICA.US,D,20200205,000000,12.5453,12.9002,12.5453,12.8826,21177.221756143,0
+DGICA.US,D,20200206,000000,12.9002,12.997,12.6949,12.9158,25087.602299696,0
+DGICA.US,D,20200207,000000,12.9618,13.0692,12.9002,12.9716,17042.835630837,0
+DGICA.US,D,20200210,000000,13.0762,13.0762,12.863,12.9618,6624.0189380208,0
+DGICA.US,D,20200211,000000,13.0692,13.0938,12.8728,13.0762,17652.458127295,0
+DGICA.US,D,20200212,000000,13.0508,13.0508,12.7379,12.7564,8604.2691949708,0
+DGICA.US,D,20200213,000000,12.8034,13.0938,12.6733,13.0938,11471.33607009,0
+DGICA.US,D,20200214,000000,13.1651,13.2003,12.9666,13.0859,21711.152868812,0
+DGICA.US,D,20200218,000000,13.0938,13.0938,13.0126,13.0644,17818.160886399,0
+DGICA.US,D,20200219,000000,12.9842,13.0508,12.819,12.8914,8750.5376798591,0
+DGICA.US,D,20200220,000000,12.908,13.0508,12.6489,12.8728,14914.271175923,0
+DGICA.US,D,20200221,000000,12.9246,13.0508,12.8728,12.9158,11784.33017062,0
+DGICA.US,D,20200224,000000,12.7232,12.9246,12.2686,12.7046,18879.885972512,0
+DGICA.US,D,20200225,000000,13.0508,13.0938,12.9158,13.0508,55784.549852035,0
+DGICA.US,D,20200226,000000,13.0938,13.1827,13.0566,13.1827,11729.095917585,0
+DGICA.US,D,20200227,000000,13.0508,13.1387,12.8366,12.997,26335.487275667,0
+DGICA.US,D,20200228,000000,13.0234,13.1162,12.2959,12.6685,48701.268328596,0
+DGICA.US,D,20200302,000000,12.8366,12.994,12.6587,12.8728,36596.784061681,0
+DGICA.US,D,20200303,000000,12.7936,12.8728,12.5169,12.6489,50916.775589212,0
+DGICA.US,D,20200304,000000,12.8542,12.8542,12.5795,12.7476,26778.384156483,0
+DGICA.US,D,20200305,000000,12.5169,12.8298,12.2686,12.3937,39908.793530691,0
+DGICA.US,D,20200306,000000,12.2686,12.5081,12.1532,12.5081,30783.890358041,0
+DGICA.US,D,20200309,000000,11.9498,12.1708,11.6028,11.8512,37553.154924413,0
+DGICA.US,D,20200310,000000,12.3663,12.3663,11.4523,12.3047,47424.74336957,0
+DGICA.US,D,20200311,000000,12.1542,12.1542,11.3985,11.7015,34779.167994222,0
+DGICA.US,D,20200312,000000,11.1677,11.4171,10.4042,10.8832,54207.305070931,0
+DGICA.US,D,20200313,000000,11.3633,12.0007,10.9018,12.0007,50373.638767704,0
+DGICA.US,D,20200316,000000,11.0524,11.5412,10.7776,10.8568,38836.839879202,0
+DGICA.US,D,20200317,000000,10.9018,11.8609,10.6799,11.8081,63421.19676236,0
+DGICA.US,D,20200318,000000,11.4699,11.594,9.96226,10.7688,47202.783500893,0
+DGICA.US,D,20200319,000000,10.7141,11.0974,10.0747,11.0084,57960.165707682,0
+DGICA.US,D,20200320,000000,11.0788,11.7152,10.0591,10.2977,113465.47572493,0
+DGICA.US,D,20200323,000000,10.1119,11.0524,10.0317,10.8754,67436.931529294,0
+DGICA.US,D,20200324,000000,11.4611,12.9716,11.114,12.9716,84962.555445917,0
+DGICA.US,D,20200325,000000,12.8454,13.0048,12.121,12.6157,60291.255757056,0
+DGICA.US,D,20200326,000000,12.6059,13.2716,12.3849,13.2716,74883.32712361,0
+DGICA.US,D,20200327,000000,12.8454,13.2276,12.029,12.1884,65763.538233649,0
+DGICA.US,D,20200330,000000,12.3214,13.2179,12.3214,13.1827,48885.382505378,0
+DGICA.US,D,20200331,000000,13.0508,13.4945,12.7232,13.4945,125134.22310679,0
+DGICA.US,D,20200401,000000,13.2423,13.4408,12.908,13.1748,145166.86839727,0
+DGICA.US,D,20200402,000000,13.343,13.5111,12.6107,13.21,70292.746982499,0
+DGICA.US,D,20200403,000000,12.9716,13.2179,12.251,12.2598,42223.517875463,0
+DGICA.US,D,20200406,000000,12.8112,13.1123,12.3849,12.7838,42222.495018925,0
+DGICA.US,D,20200407,000000,13.0136,13.0859,12.4465,12.5169,52115.563451374,0
+DGICA.US,D,20200408,000000,12.73,12.8268,12.4191,12.5795,46797.732311971,0
+DGICA.US,D,20200409,000000,12.8366,13.343,12.7564,13.3166,64481.898991934,0
+DGICA.US,D,20200413,000000,13.3958,13.4056,13.0048,13.2892,64612.824628758,0
+DGICA.US,D,20200414,000000,13.4056,13.5395,12.9294,13.3518,55487.921456108,0
+DGICA.US,D,20200415,000000,12.9716,13.4662,12.8914,13.3166,98705.655886196,0
+DGICA.US,D,20200416,000000,13.343,13.5601,13.1202,13.5395,124702.57764789,0
+DGICA.US,D,20200417,000000,13.5395,13.5395,12.8826,12.9716,66699.451965627,0
+DGICA.US,D,20200420,000000,12.7652,13.3166,12.7652,13.3166,55443.938624987,0
+DGICA.US,D,20200421,000000,13.0938,13.387,12.9892,13.2716,49907.216186521,0
+DGICA.US,D,20200422,000000,13.432,13.4623,13.0508,13.3166,43886.682605732,0
+DGICA.US,D,20200423,000000,13.2814,13.3958,13.1299,13.2628,47141.412108632,0
+DGICA.US,D,20200424,000000,13.298,13.4848,12.8317,13.4232,48057.891566394,0
+DGICA.US,D,20200427,000000,13.4848,13.5649,13.3773,13.4662,70442.084037001,0
+DGICA.US,D,20200428,000000,13.5395,14.1936,13.3958,13.7957,111272.47130814,0
+DGICA.US,D,20200429,000000,13.6275,14.3725,13.5209,13.7869,113223.0587255,0
+DGICA.US,D,20200430,000000,13.6617,13.6793,12.5853,12.8366,110272.11761429,0
+DGICA.US,D,20200501,000000,12.7643,13.0156,12.4866,12.9628,74432.247390493,0
+DGICA.US,D,20200504,000000,12.7027,12.7926,12.4329,12.5765,46737.383776249,0
+DGICA.US,D,20200505,000000,12.6479,12.8298,12.4866,12.5511,25979.533200554,0
+DGICA.US,D,20200506,000000,12.5511,12.6225,12.1562,12.2099,32545.249315928,0
+DGICA.US,D,20200507,000000,12.3253,12.5853,12.2627,12.3977,45461.88167376,0
+DGICA.US,D,20200508,000000,12.5511,12.7731,12.4866,12.6313,26992.161172858,0
+DGICA.US,D,20200511,000000,12.5511,12.6479,12.3165,12.3429,48324.857122729,0
+DGICA.US,D,20200512,000000,12.2999,12.3703,11.726,11.7886,60319.895740111,0
+DGICA.US,D,20200513,000000,11.7348,11.8248,11.4473,11.5725,47503.503322971,0
+DGICA.US,D,20200514,000000,11.4473,11.6751,11.0983,11.6448,45705.321529728,0
+DGICA.US,D,20200515,000000,11.5725,12.1102,11.5725,12.0828,50356.250206563,0
+DGICA.US,D,20200518,000000,12.2901,12.7467,12.2901,12.6929,57352.588924299,0
+DGICA.US,D,20200519,000000,12.5325,12.5511,12.0476,12.2715,85317.486664492,0
+DGICA.US,D,20200520,000000,12.4514,12.8542,12.076,12.7369,50929.049867664,0
+DGICA.US,D,20200521,000000,12.73,13.1856,12.73,13.0428,26344.692984506,0
+DGICA.US,D,20200522,000000,13.0956,13.1054,12.8151,12.9432,24124.071441201,0
+DGICA.US,D,20200526,000000,13.213,13.3303,12.953,12.9813,29332.456931071,0
+DGICA.US,D,20200527,000000,13.1416,13.3919,12.7555,13.3567,61913.506225818,0
+DGICA.US,D,20200528,000000,13.4115,13.4193,13.1602,13.1602,40649.341663972,0
+DGICA.US,D,20200529,000000,13.0614,13.0614,12.6127,12.7731,68397.393818177,0
+DGICA.US,D,20200601,000000,12.8542,12.908,12.5941,12.6127,40105.181985926,0
+DGICA.US,D,20200602,000000,12.7212,13.0058,12.5765,12.6743,37228.909401967,0
+DGICA.US,D,20200603,000000,12.8024,13.078,12.7369,13.0156,55960.481176516,0
+DGICA.US,D,20200604,000000,12.8454,13.123,12.8454,13.0956,25712.56764422,0
+DGICA.US,D,20200605,000000,13.2218,13.4017,13.1416,13.3655,91233.688878438,0
+DGICA.US,D,20200608,000000,13.4017,13.4017,13.2452,13.4017,56217.218167473,0
+DGICA.US,D,20200609,000000,13.302,13.4017,13.0878,13.258,40086.770568247,0
+DGICA.US,D,20200610,000000,13.213,13.2756,12.8024,12.8914,27404.372357543,0
+DGICA.US,D,20200611,000000,12.5227,12.5765,11.8404,11.86,60990.88962883,0
+DGICA.US,D,20200612,000000,12.3801,12.5227,11.9304,12.2363,47649.771807859,0
+DGICA.US,D,20200615,000000,11.9674,12.3889,11.9372,12.2715,41123.947097456,0
+DGICA.US,D,20200616,000000,12.6029,12.6567,12.2275,12.3087,38998.451212155,0
+DGICA.US,D,20200617,000000,12.3165,12.3253,12.1816,12.2275,20171.753779603,0
+DGICA.US,D,20200618,000000,12.2275,12.4435,11.9498,12.2187,22298.272521441,0
+DGICA.US,D,20200619,000000,12.3801,12.3937,12.076,12.1004,51175.558293245,0
+DGICA.US,D,20200622,000000,11.8961,12.3615,11.7974,12.2999,39331.90244344,0
+DGICA.US,D,20200623,000000,12.4153,12.4749,12.1904,12.2627,46449.961089159,0
+DGICA.US,D,20200624,000000,12.1562,12.3165,12.03,12.1102,56624.315069471,0
+DGICA.US,D,20200625,000000,12.0916,12.2901,12.0398,12.2901,31002.781657105,0
+DGICA.US,D,20200626,000000,12.164,12.2363,11.8961,12.0202,158379.10629449,0
+DGICA.US,D,20200629,000000,12.1102,12.4153,12.03,12.4055,28170.491904266,0
+DGICA.US,D,20200630,000000,12.2627,12.7555,12.2217,12.7467,37186.972283922,0
+DGICA.US,D,20200701,000000,12.73,12.73,12.3801,12.4954,44339.808051925,0
+DGICA.US,D,20200702,000000,12.6411,12.8542,12.5325,12.6411,15966.790553197,0
+DGICA.US,D,20200706,000000,12.7828,12.8268,12.164,12.2539,39374.862418022,0
+DGICA.US,D,20200707,000000,12.1376,12.1816,11.9762,11.9762,16562.093058127,0
+DGICA.US,D,20200708,000000,12.0104,12.1816,11.9304,12.0828,23399.889012523,0
+DGICA.US,D,20200709,000000,12.1004,12.1376,11.6448,11.6986,35047.156407095,0
+DGICA.US,D,20200710,000000,11.94,12.164,11.9058,12.164,19839.325404856,0
+DGICA.US,D,20200713,000000,12.1816,12.2451,11.9948,12.03,20380.41651329,0
+DGICA.US,D,20200714,000000,12.1004,12.4241,12.1004,12.3703,16789.167209493,0
+DGICA.US,D,20200715,000000,12.5041,12.7828,12.3977,12.4611,36580.418357078,0
+DGICA.US,D,20200716,000000,12.5041,12.5413,12.3145,12.4514,21588.41008429,0
+DGICA.US,D,20200717,000000,12.3703,12.5599,12.2275,12.2901,25975.441774404,0
+DGICA.US,D,20200720,000000,12.2187,12.2803,12.1562,12.2148,13793.220410625,0
+DGICA.US,D,20200721,000000,12.2803,12.4611,12.2627,12.3527,20931.7361871,0
+DGICA.US,D,20200722,000000,12.3087,12.3703,12.164,12.2363,26587.109983937,0
+DGICA.US,D,20200723,000000,12.3429,12.4241,12.3087,12.3889,16126.356173075,0
+DGICA.US,D,20200724,000000,12.4153,12.5325,12.1816,12.2451,14836.53407906,0
+DGICA.US,D,20200727,000000,12.3253,12.3615,11.986,12.3615,28798.525818403,0
+DGICA.US,D,20200728,000000,12.5511,12.73,12.5129,12.5667,38483.954373702,0
+DGICA.US,D,20200729,000000,12.6029,12.73,12.5227,12.73,36023.98440058,0
+DGICA.US,D,20200730,000000,12.6127,12.9628,12.6127,12.9002,29479.748272498,0
+DGICA.US,D,20200731,000000,12.8532,12.8532,12.3839,12.6635,51325.918204284,0
+DGICA.US,D,20200803,000000,12.8092,12.9725,12.7007,12.9168,46330.286874251,0
+DGICA.US,D,20200804,000000,12.9256,12.9892,12.818,12.9354,32854.151990307,0
+DGICA.US,D,20200805,000000,13.0262,13.0956,12.8092,13.0634,29389.736897182,0
+DGICA.US,D,20200806,000000,13.0634,13.1446,13.035,13.1348,25759.619044953,0
+DGICA.US,D,20200807,000000,13.171,13.2443,13.0732,13.2257,52077.71775948,0
+DGICA.US,D,20200810,000000,13.2257,13.6373,13.1798,13.4329,104513.43530715,0
+DGICA.US,D,20200811,000000,13.4975,13.5337,13.4075,13.5063,72011.145965802,0
+DGICA.US,D,20200812,000000,13.4975,13.7605,13.4515,13.5963,65419.858436988,0
+DGICA.US,D,20200813,000000,13.5797,13.5797,13.4329,13.5797,52435.717547668,0
+DGICA.US,D,20200814,000000,13.4515,13.4975,13.08,13.1348,42463.889161818,0
+DGICA.US,D,20200817,000000,13.1348,13.3655,13.0634,13.126,61708.934918282,0
+DGICA.US,D,20200818,000000,13.1544,13.1934,13.0448,13.1348,27821.697824917,0
+DGICA.US,D,20200819,000000,13.0898,13.2482,13.0898,13.1984,33918.945646032,0
+DGICA.US,D,20200820,000000,12.2745,13.1446,12.0202,13.1123,91576.345818561,0
+DGICA.US,D,20200821,000000,13.0634,13.1172,12.9002,13.0164,30031.067946308,0
+DGICA.US,D,20200824,000000,13.1446,13.389,12.9354,13.389,41422.621206458,0
+DGICA.US,D,20200825,000000,13.389,13.389,13.2159,13.389,26954.315480964,0
+DGICA.US,D,20200826,000000,13.3978,13.3978,13.1074,13.171,30738.884670383,0
+DGICA.US,D,20200827,000000,13.2795,13.3264,12.9637,13.1886,30482.147679425,0
+DGICA.US,D,20200828,000000,13.3518,13.3518,12.954,13.3166,31235.992947696,0
+DGICA.US,D,20200831,000000,13.3342,13.4887,13.0068,13.0732,79373.667324029,0
+DGICA.US,D,20200901,000000,13.1172,13.389,12.9988,13.343,39564.090877493,0
+DGICA.US,D,20200902,000000,13.3166,13.3518,13.2159,13.3264,38847.068444579,0
+DGICA.US,D,20200903,000000,13.2697,13.5063,13.2697,13.4603,63216.625454823,0
+DGICA.US,D,20200904,000000,13.4701,13.5063,13.298,13.4163,62185.586064841,0
+DGICA.US,D,20200908,000000,13.2257,13.5337,13.0214,13.4701,72679.071284908,0
+DGICA.US,D,20200909,000000,13.3792,13.5699,13.1348,13.3342,73527.019354646,0
+DGICA.US,D,20200910,000000,13.3518,13.3518,13.0262,13.2697,51590.838047544,0
+DGICA.US,D,20200911,000000,13.3518,13.3518,13.0448,13.0634,27283.675286097,0
+DGICA.US,D,20200914,000000,13.0898,13.1984,12.9002,13.1348,76235.543466424,0
+DGICA.US,D,20200915,000000,13.2443,13.2697,13.1074,13.1798,25945.778934811,0
+DGICA.US,D,20200916,000000,13.2609,13.4887,13.1348,13.4163,31468.181381749,0
+DGICA.US,D,20200917,000000,13.3792,13.5131,13.3342,13.4329,41735.61530699,0
+DGICA.US,D,20200918,000000,13.4515,13.6657,13.1622,13.2443,134909.66303741,0
+DGICA.US,D,20200921,000000,13.0898,13.1308,12.7535,12.8826,42642.889055912,0
+DGICA.US,D,20200922,000000,12.954,12.9862,12.7242,12.8014,17425.38397593,0
+DGICA.US,D,20200923,000000,12.7447,12.908,12.337,12.337,52550.277479888,0
+DGICA.US,D,20200924,000000,12.3839,12.7447,12.3028,12.5287,50005.410414139,0
+DGICA.US,D,20200925,000000,12.5287,12.7281,12.4651,12.4827,38757.057069262,0
+DGICA.US,D,20200928,000000,12.6098,13.0448,12.6098,12.7819,46000.927069118,0
+DGICA.US,D,20200929,000000,12.7193,12.8356,12.5903,12.7349,28088.663381252,0
+DGICA.US,D,20200930,000000,12.6958,12.9168,12.6714,12.7447,22099.838353131,0
+DGICA.US,D,20201001,000000,12.7965,13.0732,12.7819,12.9988,34276.945434221,0
+DGICA.US,D,20201002,000000,12.9637,13.1172,12.9168,13.035,28156.171912739,0
+DGICA.US,D,20201005,000000,13.1172,13.1984,13.0536,13.0536,20919.461908647,0
+DGICA.US,D,20201006,000000,13.126,13.3606,13.0664,13.1074,25979.533200554,0
+DGICA.US,D,20201007,000000,13.1074,13.3264,12.908,13.1348,30362.473464517,0
+DGICA.US,D,20201008,000000,13.2257,13.2355,12.9256,13.0976,56709.212162098,0
+DGICA.US,D,20201009,000000,13.1172,13.2697,12.908,13.1798,35667.007468929,0
+DGICA.US,D,20201012,000000,13.1798,13.4163,12.9822,13.3518,22597.969486982,0
+DGICA.US,D,20201013,000000,13.2355,13.3978,12.9988,13.035,15693.687857637,0
+DGICA.US,D,20201014,000000,13.1172,13.1348,12.9637,13.0262,23520.58608397,0
+DGICA.US,D,20201015,000000,12.9637,13.3978,12.908,13.3342,41159.747076275,0
+DGICA.US,D,20201016,000000,13.2257,13.4603,13.2257,13.3792,19895.582514429,0
+DGICA.US,D,20201019,000000,13.3606,13.4887,13.1817,13.2081,21562.838670848,0
+DGICA.US,D,20201020,000000,13.3068,13.3841,13.1984,13.2892,24827.796739126,0
+DGICA.US,D,20201021,000000,13.343,13.4887,13.3186,13.4515,11703.524504143,0
+DGICA.US,D,20201022,000000,13.4701,13.5611,13.3704,13.3704,16827.012901386,0
+DGICA.US,D,20201023,000000,13.5337,13.5337,13.3264,13.3704,13692.980469932,0
+DGICA.US,D,20201026,000000,13.3606,13.3606,13.035,13.2081,20495.999302048,0
+DGICA.US,D,20201027,000000,13.2658,13.2668,13.0976,13.1446,135566.3369346,0
+DGICA.US,D,20201028,000000,12.9822,13.1211,12.5727,12.8014,39932.319231058,0
+DGICA.US,D,20201029,000000,12.863,13.4329,12.7447,13.4329,43276.037252737,0
+DGICA.US,D,20201030,000000,13.4985,13.6901,13.168,13.2775,33916.899932957,0
+DGICA.US,D,20201102,000000,13.2775,13.2775,12.82,13.1328,56995.611992648,0
+DGICA.US,D,20201103,000000,13.259,13.3978,13.0762,13.343,40715.827338921,0
+DGICA.US,D,20201104,000000,13.2961,13.2961,12.9109,12.994,19165.262946524,0
+DGICA.US,D,20201105,000000,13.1514,13.1768,13.0742,13.0859,21948.455585555,0
+DGICA.US,D,20201106,000000,13.129,13.171,12.949,12.9588,33213.174635033,0
+DGICA.US,D,20201109,000000,13.2687,13.3978,12.9109,12.9862,58001.079969189,0
+DGICA.US,D,20201110,000000,13.041,13.3597,13.0312,13.343,66921.411834303,0
+DGICA.US,D,20201111,000000,13.3509,13.3597,13.1416,13.2775,58208.719846339,0
+DGICA.US,D,20201112,000000,13.2433,13.2433,12.8376,12.994,40748.558748128,0
+DGICA.US,D,20201113,000000,13.0859,13.2687,12.9392,13.215,32184.180958126,0
+DGICA.US,D,20201116,000000,13.215,13.3978,13.215,13.3978,66187.000840249,0
+DGICA.US,D,20201117,000000,13.7996,13.7996,13.2335,13.2873,32959.506213688,0
+DGICA.US,D,20201118,000000,13.2687,13.343,13.0762,13.0762,40066.313437494,0
+DGICA.US,D,20201119,000000,12.9588,13.0762,12.8474,13.0692,53045.340044126,0
+DGICA.US,D,20201120,000000,12.9686,13.0859,12.9207,13.0859,25078.396590858,0
+DGICA.US,D,20201123,000000,13.0692,13.2052,12.9207,13.0116,61196.483792904,0
+DGICA.US,D,20201124,000000,13.041,13.2687,12.9246,13.2238,119239.50088013,0
+DGICA.US,D,20201125,000000,13.1514,13.2687,13.0028,13.2052,54618.493399079,0
+DGICA.US,D,20201127,000000,13.2238,13.2238,12.8943,13.1514,26853.052683734,0
+DGICA.US,D,20201130,000000,13.0596,13.1416,12.5561,12.7946,209846.17870098,0
+DGICA.US,D,20201201,000000,12.9294,13.1328,12.8571,12.9207,61483.906479992,0
+DGICA.US,D,20201202,000000,12.8571,13.0312,12.7369,12.949,62823.848544354,0
+DGICA.US,D,20201203,000000,12.994,12.994,12.8288,12.994,48622.508375194,0
+DGICA.US,D,20201204,000000,12.994,13.2052,12.817,13.1856,54621.561968691,0
+DGICA.US,D,20201207,000000,13.1035,13.1856,12.9109,12.9862,44771.453510825,0
+DGICA.US,D,20201208,000000,12.9207,13.0596,12.82,12.9588,58064.497074525,0
+DGICA.US,D,20201209,000000,12.994,13.0312,12.8864,12.9862,40317.936145763,0
+DGICA.US,D,20201210,000000,12.949,12.949,12.8474,12.949,41280.444147722,0
+DGICA.US,D,20201211,000000,12.9031,12.994,12.8571,12.9031,57756.617256683,0
+DGICA.US,D,20201214,000000,12.9031,13.123,12.9031,12.9031,102432.9451095,0
+DGICA.US,D,20201215,000000,12.9774,13.1328,12.9392,13.123,84993.241142047,0
+DGICA.US,D,20201216,000000,13.1514,13.2335,13.0762,13.2052,55964.572602667,0
+DGICA.US,D,20201217,000000,13.123,13.3059,13.0762,13.2511,45356.527450379,0
+DGICA.US,D,20201218,000000,13.2775,13.6079,12.8864,13.0859,313065.70048795,0
+DGICA.US,D,20201221,000000,12.9774,13.123,12.949,13.0508,41333.632687681,0
+DGICA.US,D,20201222,000000,12.9686,13.0898,12.9207,12.994,25495.722058231,0
+DGICA.US,D,20201223,000000,13.2687,13.2687,12.9774,13.0312,28048.771976282,0
+DGICA.US,D,20201224,000000,13.0596,13.0596,12.9207,12.9774,12238.478473351,0
+DGICA.US,D,20201228,000000,12.9862,13.0938,12.9774,13.0692,48382.137088839,0
+DGICA.US,D,20201229,000000,13.1328,13.1768,12.9207,13.081,45971.264229525,0
+DGICA.US,D,20201230,000000,13.041,13.0692,12.949,12.9686,32342.723721466,0
+DGICA.US,D,20201231,000000,12.8943,13.0312,12.8043,12.8767,40075.519146333,0
+DGICA.US,D,20210104,000000,12.9109,13.0762,12.7848,12.994,49054.153834096,0
+DGICA.US,D,20210105,000000,13.0312,13.1132,12.8943,12.9294,42554.923393672,0
+DGICA.US,D,20210106,000000,13.1132,13.3254,12.9109,12.9294,130804.93975169,0
+DGICA.US,D,20210107,000000,12.9862,13.1084,12.8288,13.0859,43167.614459743,0
+DGICA.US,D,20210108,000000,13.1954,13.1954,12.8943,13.0859,47901.394516129,0
+DGICA.US,D,20210111,000000,13.343,13.343,12.9031,12.9686,34154.202649699,0
+DGICA.US,D,20210112,000000,12.907,13.0028,12.8669,12.9588,31544.895622075,0
+DGICA.US,D,20210113,000000,12.9588,12.9774,12.8864,12.9109,44651.779295917,0
+DGICA.US,D,20210114,000000,12.9109,13.0116,12.8767,12.9294,25332.065012202,0
+DGICA.US,D,20210115,000000,12.8474,13.036,12.7848,12.994,51244.08968127,0
+DGICA.US,D,20210119,000000,12.9294,13.0692,12.8767,12.9031,150573.68805545,0
+DGICA.US,D,20210120,000000,12.8943,12.994,12.82,12.9862,64733.521700203,0
+DGICA.US,D,20210121,000000,12.994,13.0859,12.8669,13.0692,61375.483686998,0
+DGICA.US,D,20210122,000000,12.9774,13.0859,12.8288,13.0859,59744.027509397,0
+DGICA.US,D,20210125,000000,13.0028,13.04,12.8288,12.9588,44075.911065203,0
+DGICA.US,D,20210126,000000,12.9392,12.9862,12.8474,12.8571,42133.506500147,0
+DGICA.US,D,20210127,000000,12.8122,12.8669,12.5824,12.6547,120919.03131501,0
+DGICA.US,D,20210128,000000,12.6645,12.7027,12.5824,12.6391,60163.398689846,0
+DGICA.US,D,20210129,000000,12.6645,12.7848,12.5561,12.6929,81654.637403057,0
+DGICA.US,D,20210201,000000,12.8786,12.8786,12.3507,12.6733,88000.439362829,0
+DGICA.US,D,20210202,000000,12.7124,12.7212,12.5541,12.6459,53096.48287101,0
+DGICA.US,D,20210203,000000,12.6098,12.6459,12.4523,12.5717,93033.916384756,0
+DGICA.US,D,20210204,000000,12.6098,12.7662,12.5951,12.7379,47119.93212134,0
+DGICA.US,D,20210205,000000,12.776,13.0252,12.6333,13.0252,61302.860872823,0
+DGICA.US,D,20210208,000000,13.0252,13.2296,12.9226,13.2296,73239.596667558,0
+DGICA.US,D,20210209,000000,13.2198,13.2306,12.9646,13.1817,33640.728667784,0
+DGICA.US,D,20210210,000000,13.215,13.215,12.952,12.9716,42690.963313183,0
+DGICA.US,D,20210211,000000,13.0536,13.081,12.8395,12.9618,243449.06167687,0
+DGICA.US,D,20210212,000000,12.9892,12.998,12.6195,12.821,119768.31771012,0
+DGICA.US,D,20210216,000000,12.7711,13.1182,12.7027,12.7027,97883.2792299,0
+DGICA.US,D,20210217,000000,12.7212,12.8786,12.6733,12.8493,55904.224066943,0
+DGICA.US,D,20210218,000000,12.8688,13.0058,12.8043,12.8884,81003.077788555,0
+DGICA.US,D,20210219,000000,12.8786,12.998,12.7955,12.952,137429.98154625,0
+DGICA.US,D,20210222,000000,12.9138,12.9892,12.821,12.9226,65931.286705829,0
+DGICA.US,D,20210223,000000,12.9422,13.0252,12.6949,12.8591,85512.852263189,0
+DGICA.US,D,20210224,000000,13.1368,13.1368,12.9324,13.1182,135045.70295692,0
+DGICA.US,D,20210225,000000,13.0732,13.081,12.9324,12.9716,37310.737924982,0
+DGICA.US,D,20210226,000000,13.0634,13.0634,12.6733,12.6733,131385.9222651,0
+DGICA.US,D,20210301,000000,12.821,13.432,12.821,13.3861,103683.89865509,0
+DGICA.US,D,20210302,000000,13.2892,13.4154,13.1817,13.3323,69062.250567669,0
+DGICA.US,D,20210303,000000,13.2746,13.4154,13.2658,13.2658,107938.98185184,0
+DGICA.US,D,20210304,000000,13.3029,13.5991,13.2198,13.2746,85516.94368934,0
+DGICA.US,D,20210305,000000,13.3587,13.6353,13.3587,13.4789,102529.09362405,0
+DGICA.US,D,20210308,000000,13.5991,13.9326,13.4691,13.8407,133596.31524303,0
+DGICA.US,D,20210309,000000,13.8113,13.867,13.6823,13.7575,84203.595894957,0
+DGICA.US,D,20210310,000000,13.738,13.867,13.6265,13.738,105267.28057542,0
+DGICA.US,D,20210311,000000,13.738,13.8768,13.6265,13.8768,51924.289278828,0
+DGICA.US,D,20210312,000000,13.6217,13.9238,13.6217,13.9042,94674.578271196,0
+DGICA.US,D,20210315,000000,13.9238,14.3314,13.8309,14.3314,87143.285584252,0
+DGICA.US,D,20210316,000000,14.2474,14.3314,14.0244,14.3314,56065.835399897,0
+DGICA.US,D,20210317,000000,14.3402,14.3402,14.0528,14.09,89505.061329757,0
+DGICA.US,D,20210318,000000,14.0068,14.3216,13.8407,13.8582,124256.61219747,0
+DGICA.US,D,20210319,000000,13.8582,13.914,13.5991,13.5991,235980.16323872,0
+DGICA.US,D,20210322,000000,13.6265,13.738,13.1817,13.1915,136522.70779733,0
+DGICA.US,D,20210323,000000,13.211,13.6745,13.211,13.2658,171735.56696353,0
+DGICA.US,D,20210324,000000,13.2658,13.7233,13.2658,13.3411,66160.406570268,0
+DGICA.US,D,20210325,000000,13.4056,13.5347,13.2746,13.4593,47000.257906432,0
+DGICA.US,D,20210326,000000,13.5249,13.8582,13.5249,13.8582,81471.546082812,0
+DGICA.US,D,20210329,000000,13.7751,14.0802,13.6921,13.9599,98498.016009046,0
+DGICA.US,D,20210330,000000,14.0068,14.0714,13.8309,13.9326,72107.294480344,0
+DGICA.US,D,20210331,000000,13.9599,14.043,13.7194,13.7478,176996.11813682,0
+DGICA.US,D,20210401,000000,13.7751,13.8954,13.6451,13.8407,43309.791518479,0
+DGICA.US,D,20210405,000000,13.9502,14.0166,13.7097,13.8856,80887.494999797,0
+DGICA.US,D,20210406,000000,13.8768,14.1076,13.8582,14.0332,80577.569468879,0
+DGICA.US,D,20210407,000000,14.043,14.1506,13.9414,14.043,75025.504182348,0
+DGICA.US,D,20210408,000000,13.9971,14.1642,13.8661,14.1544,80187.861128023,0
+DGICA.US,D,20210409,000000,14.307,14.3216,14.0332,14.1076,131170.09953564,0
+DGICA.US,D,20210412,000000,14.1456,14.1994,14.0714,14.173,116260.94264241,0
+DGICA.US,D,20210413,000000,14.1994,14.3754,14.1036,14.3754,76841.074536732,0
+DGICA.US,D,20210414,000000,14.3754,14.6443,14.3568,14.5417,37514.28637598,0
+DGICA.US,D,20210415,000000,14.5993,15.1624,14.5417,15.1438,98129.787655481,0
+DGICA.US,D,20210416,000000,15.1438,15.2094,15.0148,15.181,51030.312664894,0
+DGICA.US,D,20210419,000000,15.1712,15.2466,15.0148,15.1438,77366.8227971,0
+DGICA.US,D,20210420,000000,15.135,15.1712,14.9679,15.1536,67100.411728397,0
+DGICA.US,D,20210421,000000,15.1624,15.1712,15.0334,15.0794,61405.146526591,0
+DGICA.US,D,20210422,000000,15.0979,15.1712,15.051,15.0608,46568.612447531,0
+DGICA.US,D,20210423,000000,15.0334,15.1624,14.9865,15.0334,54352.550699282,0
+DGICA.US,D,20210426,000000,14.9865,14.9943,14.8301,14.8584,78595.273498854,0
+DGICA.US,D,20210427,000000,14.7919,14.8153,14.1076,14.3754,96843.034131079,0
+DGICA.US,D,20210428,000000,14.3852,14.6071,14.1642,14.2826,70368.438366287,0
+DGICA.US,D,20210429,000000,14.2474,14.5074,14.1456,14.395,109113.22115709,0
+DGICA.US,D,20210430,000000,14.3207,14.5084,14.1975,14.4233,85846.303494473,0
+DGICA.US,D,20210503,000000,14.4233,14.5827,14.3109,14.349,90940.129052124,0
+DGICA.US,D,20210504,000000,14.3109,14.3754,14.1975,14.2268,97984.542027131,0
+DGICA.US,D,20210505,000000,14.2366,14.2698,13.8993,14.217,63198.214037145,0
+DGICA.US,D,20210506,000000,14.1975,14.2816,14.0674,14.2816,38468.611525637,0
+DGICA.US,D,20210507,000000,14.2072,14.3304,14.0391,14.217,61729.392049035,0
+DGICA.US,D,20210510,000000,14.2072,14.3304,14.087,14.1046,71595.866211504,0
+DGICA.US,D,20210511,000000,14.1134,14.1134,13.871,13.8807,61032.826746875,0
+DGICA.US,D,20210512,000000,13.8446,13.9648,13.694,13.7214,44744.859240846,0
+DGICA.US,D,20210513,000000,13.7214,14.087,13.7214,14.0586,39139.605414355,0
+DGICA.US,D,20210514,000000,14.1046,14.1046,13.955,13.9834,30246.890675758,0
+DGICA.US,D,20210517,000000,14.0586,14.2816,13.955,14.1614,60691.192663289,0
+DGICA.US,D,20210518,000000,14.1516,14.1711,14.0127,14.0127,24547.534047801,0
+DGICA.US,D,20210519,000000,14.0206,14.0772,13.8055,14.0586,42179.535044342,0
+DGICA.US,D,20210520,000000,14.0206,14.1808,13.9648,14.0489,51644.026587503,0
+DGICA.US,D,20210521,000000,14.1232,14.2552,14.1046,14.1711,35771.338835772,0
+DGICA.US,D,20210524,000000,14.1711,14.5084,14.1232,14.3656,63335.276813194,0
+DGICA.US,D,20210525,000000,14.4048,14.4145,14.0489,14.0489,60911.106818891,0
+DGICA.US,D,20210526,000000,14.0206,14.1614,14.003,14.0586,36091.492932067,0
+DGICA.US,D,20210527,000000,14.0772,14.2268,14.0772,14.1711,51363.763896178,0
+DGICA.US,D,20210528,000000,14.2268,14.3207,14.1614,14.2914,19136.62296347,0
+DGICA.US,D,20210601,000000,14.3392,14.4693,14.2268,14.2268,85979.274844372,0
+DGICA.US,D,20210602,000000,14.1896,14.4497,14.1711,14.3207,73874.790577457,0
+DGICA.US,D,20210603,000000,14.2552,14.5162,14.2552,14.3852,25237.962210736,0
+DGICA.US,D,20210604,000000,14.3852,14.3901,14.265,14.3392,35695.647451984,0
+DGICA.US,D,20210607,000000,14.3392,14.3392,14.1046,14.133,97818.839268027,0
+DGICA.US,D,20210608,000000,14.1614,14.3392,14.0948,14.2072,22702.300853825,0
+DGICA.US,D,20210609,000000,14.2454,14.3109,14.2072,14.2366,38003.211800992,0
+DGICA.US,D,20210610,000000,14.2552,14.3207,14.2024,14.217,21528.061548567,0
+DGICA.US,D,20210611,000000,14.217,14.2816,14.0674,14.1046,32398.980831039,0
+DGICA.US,D,20210614,000000,14.133,14.349,14.0391,14.2454,93767.304522273,0
+DGICA.US,D,20210615,000000,14.3011,14.482,14.2366,14.4331,51507.986667991,0
+DGICA.US,D,20210616,000000,14.2923,14.4233,14.2552,14.2914,54113.202269464,0
+DGICA.US,D,20210617,000000,14.2268,14.3344,14.0968,14.1046,44280.482372739,0
+DGICA.US,D,20210618,000000,14.0391,14.0391,13.7683,13.7957,83179.716500739,0
+DGICA.US,D,20210621,000000,13.825,14.2072,13.825,14.0489,87240.456955332,0
+DGICA.US,D,20210622,000000,14.087,14.1808,13.9932,14.0206,61729.392049035,0
+DGICA.US,D,20210623,000000,14.0206,14.2268,13.955,14.0391,46889.789400362,0
+DGICA.US,D,20210624,000000,14.0206,14.2122,13.9834,14.1232,79441.175855516,0
+DGICA.US,D,20210625,000000,14.1808,14.2454,13.6001,13.6001,568790.06347354,0
+DGICA.US,D,20210628,000000,13.6373,13.7781,13.5249,13.7507,110106.41485518,0
+DGICA.US,D,20210629,000000,13.8055,13.8055,13.6843,13.7605,38919.691258754,0
+DGICA.US,D,20210630,000000,13.7409,13.7683,13.5727,13.6187,93062.556367811,0
+DGICA.US,D,20210701,000000,13.6471,13.955,13.6187,13.9189,100536.56908864,0
+DGICA.US,D,20210702,000000,13.955,14.003,13.8152,13.9091,44822.59633771,0
+DGICA.US,D,20210706,000000,13.8348,13.8348,13.6373,13.7311,81992.180060492,0
+DGICA.US,D,20210707,000000,13.7409,13.9091,13.694,13.7116,58728.33096748,0
+DGICA.US,D,20210708,000000,13.6843,13.6843,13.4691,13.6471,51445.592419193,0
+DGICA.US,D,20210709,000000,13.6667,13.7888,13.5913,13.7409,44694.739270499,0
+DGICA.US,D,20210712,000000,13.7781,14.2552,13.7781,14.2366,99353.124074548,0
+DGICA.US,D,20210713,000000,14.2552,14.3656,14.0822,14.3392,60631.866984104,0
+DGICA.US,D,20210714,000000,14.3568,14.3705,14.1134,14.1896,62216.271760971,0
+DGICA.US,D,20210715,000000,14.1614,14.4409,14.133,14.4409,50395.118754995,0
+DGICA.US,D,20210716,000000,14.3109,14.7215,14.3109,14.6931,91914.911332533,0
+DGICA.US,D,20210719,000000,14.6091,14.6091,14.1808,14.3304,72931.716849715,0
+DGICA.US,D,20210720,000000,14.3109,14.7117,14.3109,14.4497,84815.264104491,0
+DGICA.US,D,20210721,000000,14.4497,14.6903,14.4331,14.4791,40609.450259002,0
+DGICA.US,D,20210722,000000,14.4409,14.5084,14.1614,14.1896,35840.893080335,0
+DGICA.US,D,20210723,000000,14.2552,14.349,14.1975,14.2268,22520.232390117,0
+DGICA.US,D,20210726,000000,14.2552,14.4986,14.2552,14.3304,24360.351301405,0
+DGICA.US,D,20210727,000000,14.349,14.3803,14.1134,14.1134,29149.365610827,0
+DGICA.US,D,20210728,000000,14.4331,14.4888,14.1134,14.4888,39712.405075457,0
+DGICA.US,D,20210729,000000,14.5436,14.6091,14.3304,14.3754,46767.04661584,0
+DGICA.US,D,20210730,000000,14.3568,14.6785,14.2718,14.6121,53085.231449095,0
+DGICA.US,D,20210802,000000,14.6785,14.7958,14.3099,14.4605,58162.691302143,0
+DGICA.US,D,20210803,000000,14.5357,14.5671,14.4145,14.4605,28501.897422475,0
+DGICA.US,D,20210804,000000,14.3568,14.6033,14.3568,14.4703,24215.105673055,0
+DGICA.US,D,20210805,000000,14.3148,14.6209,14.3148,14.48,21821.621374882,0
+DGICA.US,D,20210806,000000,14.5455,14.5455,14.4703,14.48,15840.979199062,0
+DGICA.US,D,20210809,000000,14.48,14.6403,14.48,14.5269,25301.379316072,0
+DGICA.US,D,20210810,000000,14.5455,14.6033,14.3295,14.3656,25677.790521939,0
+DGICA.US,D,20210811,000000,14.4048,14.5651,14.3197,14.48,31129.615867777,0
+DGICA.US,D,20210812,000000,14.5357,14.7635,14.4996,14.6883,41420.575493383,0
+DGICA.US,D,20210813,000000,14.8349,14.8349,14.5651,14.6697,22019.032686654,0
+DGICA.US,D,20210816,000000,14.7157,14.9151,14.4996,14.6785,59926.095973104,0
+DGICA.US,D,20210817,000000,14.6883,14.8584,14.4898,14.8301,28318.80610223,0
+DGICA.US,D,20210818,000000,14.7635,14.8398,14.5455,14.5749,26316.053001452,0
+DGICA.US,D,20210819,000000,14.5455,14.6033,14.2728,14.4507,23522.631797045,0
+DGICA.US,D,20210820,000000,14.3656,14.6883,14.3148,14.5093,27713.275031923,0
+DGICA.US,D,20210823,000000,14.5749,14.5749,14.3197,14.3568,22931.420718266,0
+DGICA.US,D,20210824,000000,14.3568,14.3754,14.1878,14.3197,26800.887000312,0
+DGICA.US,D,20210825,000000,14.3197,14.4292,14.2054,14.3002,20518.502145877,0
+DGICA.US,D,20210826,000000,14.2444,14.3852,14.1956,14.2248,27914.777769846,0
+DGICA.US,D,20210827,000000,14.2904,14.5945,14.2718,14.5945,29036.851391683,0
+DGICA.US,D,20210830,000000,14.5553,14.5651,14.2346,14.264,40169.621947799,0
+DGICA.US,D,20210831,000000,14.2718,14.4145,14.2151,14.2248,26363.104402185,0
+DGICA.US,D,20210901,000000,14.2444,14.48,14.084,14.3099,65045.492944196,0
+DGICA.US,D,20210902,000000,14.2806,14.3442,14.1496,14.2151,34553.116699394,0
+DGICA.US,D,20210903,000000,14.2248,14.3852,14.1496,14.3002,22887.437887145,0
+DGICA.US,D,20210907,000000,14.2298,14.3226,14.0743,14.1104,31260.5415046,0
+DGICA.US,D,20210908,000000,14.0352,14.2904,14.0352,14.2248,26144.213103121,0
+DGICA.US,D,20210909,000000,14.179,14.3559,14.0938,14.0938,43655.517028216,0
+DGICA.US,D,20210910,000000,14.1956,14.3099,14.084,14.0938,28427.228895224,0
+DGICA.US,D,20210913,000000,14.2151,14.2688,14.0743,14.0743,22363.735339853,0
+DGICA.US,D,20210914,000000,14.1496,14.1496,13.7047,13.7537,63669.750901015,0
+DGICA.US,D,20210915,000000,13.7047,13.8094,13.4985,13.6491,53865.670987345,0
+DGICA.US,D,20210916,000000,13.7047,13.7585,13.5445,13.6295,37403.817869911,0
+DGICA.US,D,20210917,000000,13.6207,13.6481,13.2335,13.2902,228673.89899007,0
+DGICA.US,D,20210920,000000,13.2238,13.3557,13.1484,13.3186,48843.445387332,0
+DGICA.US,D,20210921,000000,13.3186,13.4789,13.2052,13.2609,58050.177082998,0
+DGICA.US,D,20210922,000000,13.3186,13.5923,13.3186,13.4505,48816.851117353,0
+DGICA.US,D,20210923,000000,13.5259,13.7145,13.5161,13.5923,41755.049581205,0
+DGICA.US,D,20210924,000000,13.6109,13.7047,13.5209,13.6491,28365.857502963,0
+DGICA.US,D,20210927,000000,13.6491,13.8387,13.6393,13.6685,38668.068550485,0
+DGICA.US,D,20210928,000000,13.6861,13.7713,13.5737,13.6773,45272.653214289,0
+DGICA.US,D,20210929,000000,13.7047,13.8387,13.7047,13.8191,27204.915332695,0
+DGICA.US,D,20210930,000000,13.7996,13.8191,13.6685,13.6861,41173.044211265,0
+DGICA.US,D,20211001,000000,13.7439,14.0039,13.6959,13.7898,46506.218198732,0
+DGICA.US,D,20211004,000000,13.7898,13.9756,13.7898,13.8846,33651.980089698,0
+DGICA.US,D,20211005,000000,13.9414,13.9502,13.7145,13.8475,22985.632114762,0
+DGICA.US,D,20211006,000000,13.7341,13.9599,13.6011,13.8749,31139.844433154,0
+DGICA.US,D,20211007,000000,13.9042,14.1202,13.7713,14.0088,27865.680656038,0
+DGICA.US,D,20211008,000000,13.9795,14.2444,13.9795,14.2151,24655.956840795,0
+DGICA.US,D,20211011,000000,14.1202,14.2054,13.9795,13.9795,14363.974358652,0
+DGICA.US,D,20211012,000000,13.8387,14.0352,13.7898,13.9795,27393.120935629,0
+DGICA.US,D,20211013,000000,13.914,13.914,13.7898,13.9042,9681.3371291486,0
+DGICA.US,D,20211014,000000,14.0156,14.0548,13.7537,13.9238,31008.918796331,0
+DGICA.US,D,20211015,000000,13.9326,14.0264,13.8798,13.9326,40021.307749836,0
+DGICA.US,D,20211018,000000,13.8563,13.959,13.7145,13.7625,29330.411217997,0
+DGICA.US,D,20211019,000000,13.7439,13.9414,13.6959,13.7996,31948.923954459,0
+DGICA.US,D,20211020,000000,13.7713,13.954,13.7713,13.8094,38321.320184211,0
+DGICA.US,D,20211021,000000,13.8475,13.9795,13.7996,13.8749,33636.637241633,0
+DGICA.US,D,20211022,000000,13.8289,14.1594,13.8094,14.0646,53043.294331051,0
+DGICA.US,D,20211025,000000,14.0352,14.045,13.8846,14.0176,63450.859601953,0
+DGICA.US,D,20211026,000000,14.0646,14.264,14.045,14.1104,44938.179126468,0
+DGICA.US,D,20211027,000000,14.1496,14.1496,13.7713,13.7713,25659.37910426,0
+DGICA.US,D,20211028,000000,13.7047,13.9326,13.4691,13.4691,61313.0894382,0
+DGICA.US,D,20211029,000000,13.5073,13.8035,13.4505,13.6129,52390.71186001,0
+DGICA.US,D,20211101,000000,13.6705,13.9472,13.4213,13.7937,57638.98875485,0
+DGICA.US,D,20211102,000000,13.7654,13.7888,13.4505,13.4985,31278.952922278,0
+DGICA.US,D,20211103,000000,13.4691,13.8846,13.4691,13.7566,25326.950729514,0
+DGICA.US,D,20211104,000000,13.7468,13.7468,13.5649,13.5747,25001.682350532,0
+DGICA.US,D,20211105,000000,13.6509,13.9472,13.6031,13.8895,48047.663001017,0
+DGICA.US,D,20211108,000000,13.8895,13.8895,13.7468,13.8035,20261.765154919,0
+DGICA.US,D,20211109,000000,13.8035,13.8798,13.5845,13.6989,19146.851528847,0
+DGICA.US,D,20211110,000000,13.737,13.8612,13.6607,13.8426,17732.240937234,0
+DGICA.US,D,20211111,000000,13.8612,13.9091,13.6705,13.6705,17852.938008681,0
+DGICA.US,D,20211112,000000,13.737,13.7839,13.6001,13.6989,9025.6860884953,0
+DGICA.US,D,20211115,000000,13.8426,13.8426,13.6217,13.7077,40757.764456966,0
+DGICA.US,D,20211116,000000,13.5649,13.6607,13.5649,13.5933,41480.924029107,0
+DGICA.US,D,20211117,000000,13.6217,13.6217,13.3929,13.3929,31006.873083256,0
+DGICA.US,D,20211118,000000,13.3831,13.6217,13.3831,13.5551,35945.224447178,0
+DGICA.US,D,20211119,000000,13.4985,13.6285,13.4075,13.5073,31223.718669243,0
+DGICA.US,D,20211122,000000,13.5073,13.6705,13.4985,13.5366,85284.755255286,0
+DGICA.US,D,20211123,000000,13.5171,13.6509,13.4505,13.6031,35704.853160823,0
+DGICA.US,D,20211124,000000,13.5269,13.7282,13.5033,13.6413,18298.903459109,0
+DGICA.US,D,20211126,000000,13.4691,13.5073,13.2785,13.345,42120.209365157,0
+DGICA.US,D,20211129,000000,13.3743,13.4125,13.2306,13.3068,60803.706882434,0
+DGICA.US,D,20211130,000000,13.2971,13.4213,12.991,12.991,77849.611082885,0
+DGICA.US,D,20211201,000000,13.1348,13.2785,12.905,12.9246,63218.671167898,0
+DGICA.US,D,20211202,000000,12.9344,13.3548,12.9344,13.3548,34345.476822246,0
+DGICA.US,D,20211203,000000,13.4017,13.4163,13.0771,13.1544,24296.93419607,0
+DGICA.US,D,20211206,000000,13.1924,13.4027,13.1632,13.2971,27898.412065243,0
+DGICA.US,D,20211207,000000,13.345,13.4593,13.2072,13.431,49338.50795157,0
+DGICA.US,D,20211208,000000,13.431,13.5551,13.3352,13.5366,31608.312727411,0
+DGICA.US,D,20211209,000000,13.4593,13.5747,13.2785,13.5366,35790.773109988,0
+DGICA.US,D,20211210,000000,13.5269,13.6559,13.2687,13.5454,29775.353811888,0
+DGICA.US,D,20211213,000000,13.4789,13.5845,13.3352,13.4505,29602.491057019,0
+DGICA.US,D,20211214,000000,13.3645,13.6627,13.3352,13.5269,80970.346379348,0
+DGICA.US,D,20211215,000000,13.5171,13.87,13.3831,13.7468,43588.008496729,0
+DGICA.US,D,20211216,000000,13.6793,13.8328,13.4887,13.7175,53215.13422938,0
+DGICA.US,D,20211217,000000,13.7175,13.738,13.3645,13.3645,66343.497890513,0
+DGICA.US,D,20211220,000000,13.3264,13.5463,13.0498,13.4789,81101.272016172,0
+DGICA.US,D,20211221,000000,13.4985,13.6413,13.431,13.5454,28117.303364307,0
+DGICA.US,D,20211222,000000,13.4985,13.6891,13.4261,13.6891,46814.098016575,0
+DGICA.US,D,20211223,000000,13.6031,13.6989,13.5171,13.6031,37528.606367508,0
+DGICA.US,D,20211227,000000,13.5171,13.6705,13.3831,13.5747,51344.329621962,0
+DGICA.US,D,20211228,000000,13.6129,13.7077,13.4213,13.5649,32034.843903625,0
+DGICA.US,D,20211229,000000,13.5551,13.6597,13.4789,13.6031,28320.851815306,0
+DGICA.US,D,20211230,000000,13.5649,13.6705,13.4691,13.4789,19267.548600293,0
+DGICA.US,D,20211231,000000,13.6509,13.6989,13.5835,13.6509,19671.576932676,0
+DGICA.US,D,20220103,000000,13.6315,13.7654,13.5259,13.6793,27409.486640232,0
+DGICA.US,D,20220104,000000,13.6413,13.7644,13.6031,13.6129,24224.311381894,0
+DGICA.US,D,20220105,000000,13.6031,13.7751,13.5845,13.6217,23238.27767957,0
+DGICA.US,D,20220106,000000,13.7449,13.8328,13.6129,13.7937,75957.326488175,0
+DGICA.US,D,20220107,000000,13.7654,14.177,13.7126,14.1007,38651.702845882,0
+DGICA.US,D,20220110,000000,14.1378,14.5113,14.0146,14.042,30514.879088631,0
+DGICA.US,D,20220111,000000,14.1095,14.1095,13.7937,13.9472,24053.494340101,0
+DGICA.US,D,20220112,000000,13.9345,14.0322,13.7273,13.9091,34783.259420373,0
+DGICA.US,D,20220113,000000,13.87,14.1095,13.8514,13.8993,13730.826161827,0
+DGICA.US,D,20220114,000000,13.7566,14.0616,13.7566,13.9756,35406.17905182,0
+DGICA.US,D,20220118,000000,13.9374,13.956,13.6509,13.7077,24820.636743362,0
+DGICA.US,D,20220119,000000,13.8133,13.8133,13.6129,13.6129,22279.861103762,0
+DGICA.US,D,20220120,000000,13.6793,13.7654,13.4789,13.5551,61254.786615551,0
+DGICA.US,D,20220121,000000,13.4408,13.8651,13.4408,13.7077,48760.594007781,0
+DGICA.US,D,20220124,000000,13.5933,14.0812,13.4593,14.0234,39035.274047512,0
+DGICA.US,D,20220125,000000,13.8798,13.8798,13.4691,13.7468,32919.614808719,0
+DGICA.US,D,20220126,000000,13.8798,14.042,13.4213,13.6891,31880.392566435,0
+DGICA.US,D,20220127,000000,12.9646,13.7937,12.9646,13.6177,32166.792396986,0
+DGICA.US,D,20220128,000000,13.5845,13.7937,13.3743,13.7175,46889.789400362,0
+DGICA.US,D,20220131,000000,13.7468,13.9306,13.5825,13.8631,55047.070288366,0
+DGICA.US,D,20220201,000000,13.7273,13.7273,13.4477,13.5347,44594.499329807,0
+DGICA.US,D,20220202,000000,13.5151,13.6989,13.4662,13.65,28735.108713067,0
+DGICA.US,D,20220203,000000,13.5923,13.6783,13.5533,13.5727,20641.244930398,0
+DGICA.US,D,20220204,000000,13.5151,13.8064,13.4183,13.6021,48372.931379999,0
+DGICA.US,D,20220207,000000,13.5533,13.6403,13.5151,13.563,16229.664683381,0
+DGICA.US,D,20220208,000000,13.5053,13.8534,13.5053,13.6695,38186.303121237,0
+DGICA.US,D,20220209,000000,13.6403,13.8045,13.4574,13.5053,27517.909433227,0
+DGICA.US,D,20220210,000000,13.476,13.6061,13.389,13.4281,41237.484173138,0
+DGICA.US,D,20220211,000000,13.3792,13.6021,13.3098,13.3606,27479.040884794,0
+DGICA.US,D,20220214,000000,13.3313,13.7273,13.3117,13.6695,46079.687022519,0
+DGICA.US,D,20220215,000000,13.7849,14.1046,13.7849,13.998,55863.309805436,0
+DGICA.US,D,20220216,000000,13.9492,14.2591,13.9452,14.1526,46400.863975351,0
+DGICA.US,D,20220217,000000,14.133,14.22,14.0558,14.0558,41038.027148291,0
+DGICA.US,D,20220218,000000,13.5249,13.8436,13.4085,13.7566,107066.4852252,0
+DGICA.US,D,20220222,000000,13.65,13.7223,13.302,13.3117,55253.687308979,0
+DGICA.US,D,20220223,000000,13.4281,13.4477,13.0322,13.042,65957.880975808,0
+DGICA.US,D,20220224,000000,12.9354,13.0322,12.7037,12.9832,66695.360539476,0
+DGICA.US,D,20220225,000000,12.9734,13.5777,12.7906,13.4662,71157.060756839,0
+DGICA.US,D,20220228,000000,13.2932,13.4281,13.1964,13.1964,50218.164573976,0
+DGICA.US,D,20220301,000000,13.1475,13.1572,12.7418,12.9158,60836.43829164,0
+DGICA.US,D,20220302,000000,12.9158,13.4379,12.9158,13.302,53596.659717936,0
+DGICA.US,D,20220303,000000,13.3987,13.3987,13.129,13.3509,36799.309656141,0
+DGICA.US,D,20220304,000000,13.2345,13.2795,12.9158,13.0898,48603.074100978,0
+DGICA.US,D,20220307,000000,13.0996,13.4574,12.8962,13.3117,95082.698029731,0
+DGICA.US,D,20220308,000000,13.2834,13.3303,13.0224,13.0224,142273.20725217,0
+DGICA.US,D,20220309,000000,13.1192,13.2247,13.0604,13.0996,38743.759934273,0
+DGICA.US,D,20220310,000000,12.9646,13.0604,12.7858,13.042,59947.575960396,0
+DGICA.US,D,20220311,000000,13.042,13.167,12.906,12.9354,72522.574234643,0
+DGICA.US,D,20220314,000000,12.9734,13.2247,12.9734,13.129,30089.370768955,0
+DGICA.US,D,20220315,000000,13.0322,13.254,13.0322,13.0604,43277.060109274,0
+DGICA.US,D,20220316,000000,13.0604,13.1768,12.9549,13.1475,48989.713872221,0
+DGICA.US,D,20220317,000000,13.1768,13.2443,12.993,13.129,84893.001201354,0
+DGICA.US,D,20220318,000000,13.042,13.0604,12.9451,13.0126,121380.33961351,0
+DGICA.US,D,20220321,000000,13.0604,13.167,12.9646,13.0702,52279.220497402,0
+DGICA.US,D,20220322,000000,13.0516,13.1475,12.9354,13.0126,67448.182951209,0
+DGICA.US,D,20220323,000000,12.9734,12.993,12.6459,12.6841,135924.33672279,0
+DGICA.US,D,20220324,000000,12.7711,12.8483,12.6939,12.7711,129000.62081923,0
+DGICA.US,D,20220325,000000,12.8581,13.1572,12.7232,13.1094,97201.033919268,0
+DGICA.US,D,20220328,000000,13.042,13.2062,13.042,13.167,28391.428916405,0
+DGICA.US,D,20220329,000000,13.2932,13.4251,13.2062,13.215,51228.746833205,0
+DGICA.US,D,20220330,000000,13.2736,13.2736,13.0028,13.042,33956.791337927,0
+DGICA.US,D,20220331,000000,12.993,13.0604,12.8776,12.9549,40754.695887353,0
+DGICA.US,D,20220401,000000,12.9354,13.1378,12.9354,13.08,147764.92400297,0
+DGICA.US,D,20220404,000000,13.0224,13.08,12.8092,12.9354,45134.567581702,0
+DGICA.US,D,20220405,000000,12.9451,13.0458,12.8581,12.8581,46837.623716941,0
+DGICA.US,D,20220406,000000,12.8581,13.1192,12.8581,12.9451,40879.48438495,0
+DGICA.US,D,20220407,000000,12.993,13.0604,12.7906,12.9256,29539.073951684,0
+DGICA.US,D,20220408,000000,12.8776,12.9646,12.8288,12.8483,32707.883505418,0
+DGICA.US,D,20220411,000000,12.7906,13.0234,12.7906,12.9734,32548.31788554,0
+DGICA.US,D,20220412,000000,12.9451,13.0604,12.819,12.8679,34346.499678783,0
+DGICA.US,D,20220413,000000,12.9832,12.9832,12.819,12.8483,28334.148950295,0
+DGICA.US,D,20220414,000000,12.8962,12.8962,12.7613,12.8288,28142.874777749,0
+DGICA.US,D,20220418,000000,12.8288,12.9256,12.7232,12.7906,30819.69033686,0
+DGICA.US,D,20220419,000000,12.8004,12.8962,12.7418,12.8386,218129.27094311,0
+DGICA.US,D,20220420,000000,12.906,13.1524,12.8914,13.0604,27291.858138398,0
+DGICA.US,D,20220421,000000,13.0604,13.167,13.0126,13.0516,41149.518510898,0
+DGICA.US,D,20220422,000000,13.0898,13.2433,13.0702,13.1378,39648.987970121,0
+DGICA.US,D,20220425,000000,13.167,13.1964,12.9832,13.167,50418.644455361,0
+DGICA.US,D,20220426,000000,13.0322,13.254,13.0322,13.1192,53167.05997211,0
+DGICA.US,D,20220427,000000,13.1378,13.2834,13.0516,13.1572,39185.633958551,0
+DGICA.US,D,20220428,000000,13.7468,13.7468,13.2834,13.4183,45103.881885572,0
+DGICA.US,D,20220429,000000,13.3254,13.5699,12.9832,13.2276,98157.404781999,0
+DGICA.US,D,20220502,000000,13.3352,13.637,13.257,13.3645,99023.764269414,0
+DGICA.US,D,20220503,000000,13.4427,13.4623,13.2668,13.4037,47772.514592381,0
+DGICA.US,D,20220504,000000,13.345,13.7654,13.345,13.7654,28159.240482352,0
+DGICA.US,D,20220505,000000,13.8045,13.9511,13.7165,13.9511,47670.228938613,0
+DGICA.US,D,20220506,000000,13.9316,14.2054,13.8827,14.2054,70902.369478957,0
+DGICA.US,D,20220509,000000,14.1858,14.4204,14.1076,14.3128,92242.225424591,0
+DGICA.US,D,20220510,000000,14.3813,14.4888,14.264,14.3617,62896.471358529,0
+DGICA.US,D,20220511,000000,14.4302,14.7235,14.1467,14.6843,90774.426293019,0
+DGICA.US,D,20220512,000000,14.5866,14.8603,14.5866,14.8017,67388.857272024,0
+DGICA.US,D,20220513,000000,14.8115,14.8115,14.4986,14.6941,65312.458500532,0
+DGICA.US,D,20220516,000000,14.7137,15.0852,14.6858,15.0461,103724.8129166,0
+DGICA.US,D,20220517,000000,15.1732,15.3198,15.0461,15.2318,71326.854942095,0
+DGICA.US,D,20220518,000000,15.2318,15.2416,15.1243,15.2026,61095.220995673,0
+DGICA.US,D,20220519,000000,15.2026,15.398,15.1243,15.1634,116836.81087313,0
+DGICA.US,D,20220520,000000,15.1634,15.3003,15.1341,15.2808,91274.603139945,0
+DGICA.US,D,20220523,000000,15.2905,15.4078,15.1536,15.31,62870.899945087,0
+DGICA.US,D,20220524,000000,15.2318,15.5838,15.2123,15.5447,115277.9775097,0
+DGICA.US,D,20220525,000000,15.4567,15.5447,15.2318,15.3296,85629.457908484,0
+DGICA.US,D,20220526,000000,15.4274,15.5838,15.3052,15.574,41814.375260391,0
+DGICA.US,D,20220527,000000,15.5349,15.7011,15.4665,15.6327,177563.80351523,0
+DGICA.US,D,20220531,000000,15.6327,15.8575,15.4958,15.8185,155459.87373595,0
+DGICA.US,D,20220601,000000,15.7891,15.9749,15.7109,15.9065,155073.2339647,0
+DGICA.US,D,20220602,000000,15.8185,15.8771,15.5643,15.7207,100201.07214428,0
+DGICA.US,D,20220603,000000,15.5838,15.8185,15.5818,15.8087,87161.697001931,0
+DGICA.US,D,20220606,000000,15.7403,16.1313,15.6621,16.102,174048.24559523,0
+DGICA.US,D,20220607,000000,15.9162,16.1313,15.9162,16.0824,90929.900486747,0
+DGICA.US,D,20220608,000000,15.9357,16.014,15.7011,15.7501,75480.675341616,0
+DGICA.US,D,20220609,000000,15.6425,16.1313,15.574,16.014,102553.64218095,0
+DGICA.US,D,20220610,000000,15.8869,15.9847,15.6913,15.7305,99779.655250761,0
+DGICA.US,D,20220613,000000,15.5447,15.7695,15.5056,15.6815,106994.88526756,0
+DGICA.US,D,20220614,000000,15.7207,15.8869,15.6327,15.8771,134994.56013004,0
+DGICA.US,D,20220615,000000,15.8869,16.0042,15.7011,15.8771,140394.21979245,0
+DGICA.US,D,20220616,000000,15.8185,15.8185,15.5056,15.5349,112046.77370717,0
+DGICA.US,D,20220617,000000,15.6033,15.7597,15.574,15.5838,110039.92918024,0
+DGICA.US,D,20220621,000000,15.7011,15.8575,15.5643,15.7501,148780.6205449,0
+DGICA.US,D,20220622,000000,15.8869,15.8869,15.7305,15.7793,59324.656328948,0
+DGICA.US,D,20220623,000000,15.7891,15.9162,15.6913,15.8771,161173.55035543,0
+DGICA.US,D,20220624,000000,15.8869,16.6291,15.8477,16.5126,309689.25105707,0
+DGICA.US,D,20220627,000000,16.5126,16.5126,16.0042,16.0433,367074.57139058,0
+DGICA.US,D,20220628,000000,16.1704,16.6103,16.1606,16.405,154659.99992349,0
+DGICA.US,D,20220629,000000,16.366,16.5321,16.1508,16.4442,103713.56149468,0
+DGICA.US,D,20220630,000000,16.317,16.669,16.2095,16.669,128626.25532644,0
+DGICA.US,D,20220701,000000,16.6201,16.7472,16.3757,16.7375,121914.27072617,0
+DGICA.US,D,20220705,000000,16.581,16.638,15.9944,16.493,108994.56979873,0
+DGICA.US,D,20220706,000000,16.5126,16.5419,16.229,16.4442,115907.03428037,0
+DGICA.US,D,20220707,000000,16.4735,16.5615,16.2388,16.2388,125947.39405425,0
+DGICA.US,D,20220708,000000,16.3366,16.4637,16.1118,16.3854,126295.16527706,0
+DGICA.US,D,20220711,000000,16.4246,16.5419,16.278,16.5419,121027.45410801,0
+DGICA.US,D,20220712,000000,16.4148,16.493,16.2486,16.2486,94002.561525939,0
+DGICA.US,D,20220713,000000,16.4637,16.4637,16.1313,16.1704,83737.173313775,0
+DGICA.US,D,20220714,000000,16.0335,16.0335,15.6033,15.8087,117788.06745317,0
+DGICA.US,D,20220715,000000,16.0726,16.0726,15.7109,15.7597,100999.92310021,0
+DGICA.US,D,20220718,000000,15.8967,15.9895,15.7011,15.7207,69965.432890441,0
+DGICA.US,D,20220719,000000,15.8575,16.1215,15.7891,16.0531,102674.3392524,0
+DGICA.US,D,20220720,000000,15.9749,16.4348,15.7109,15.8575,105133.28636898,0
+DGICA.US,D,20220721,000000,15.8283,16.0531,15.6787,16.0531,95010.075215555,0
+DGICA.US,D,20220722,000000,16.0335,16.0335,15.6352,15.7011,132541.75015268,0
+DGICA.US,D,20220725,000000,15.7109,15.8967,15.7011,15.7501,157090.30705702,0
+DGICA.US,D,20220726,000000,15.7793,15.8771,15.6815,15.7793,179450.97382725,0
+DGICA.US,D,20220727,000000,15.8575,15.9749,15.7891,15.9553,132841.44711822,0
+DGICA.US,D,20220728,000000,15.3492,15.6229,14.2248,14.3226,314129.47128714,0
+DGICA.US,D,20220729,000000,14.5253,14.6737,13.9864,14.0013,135641.43730057,0
+DGICA.US,D,20220801,000000,13.9419,14.288,13.7936,14.0705,234652.27343483,0
+DGICA.US,D,20220802,000000,14.0309,14.4858,13.9815,14.288,204932.13327817,0
+DGICA.US,D,20220803,000000,14.4363,14.4462,14.1447,14.2683,157511.58501513,0
+DGICA.US,D,20220804,000000,14.2188,14.3078,14.1397,14.199,161963.48745395,0
+DGICA.US,D,20220805,000000,14.2089,14.3276,14.1002,14.3078,117092.51802969,0
+DGICA.US,D,20220808,000000,14.3177,14.5501,14.3177,14.4363,122723.63860655,0
+DGICA.US,D,20220809,000000,14.4462,14.7429,14.4462,14.5649,112051.00652185,0
+DGICA.US,D,20220810,000000,14.5847,14.728,14.4759,14.5748,83217.808309492,0
+DGICA.US,D,20220811,000000,14.6341,14.733,14.6044,14.6242,87048.750253666,0
+DGICA.US,D,20220812,000000,14.7033,15.0494,14.6341,14.9307,121096.39848296,0
+DGICA.US,D,20220815,000000,14.9307,15.2768,14.8022,15.1186,105646.21366745,0
+DGICA.US,D,20220816,000000,15.0395,15.2669,15.0197,15.1878,69413.067671167,0
+DGICA.US,D,20220817,000000,15.1582,15.3856,15.1239,15.3559,79984.566124824,0
+DGICA.US,D,20220818,000000,15.2867,15.4251,15.1878,15.2373,74068.248708399,0
+DGICA.US,D,20220819,000000,15.2768,15.435,15.1384,15.3361,79541.600820825,0
+DGICA.US,D,20220822,000000,15.257,15.257,14.9802,15.0593,64393.805562156,0
+DGICA.US,D,20220823,000000,15.1186,15.1384,14.7923,14.8022,54566.650633028,0
+DGICA.US,D,20220824,000000,14.8319,14.8417,14.6835,14.7824,61238.436273396,0
+DGICA.US,D,20220825,000000,14.8615,14.911,14.7923,14.8714,58655.483336379,0
+DGICA.US,D,20220826,000000,14.8516,14.9307,14.7231,14.7528,70879.505321392,0
+DGICA.US,D,20220829,000000,14.7132,14.728,14.5649,14.5847,62045.482649175,0
+DGICA.US,D,20220830,000000,14.5847,14.5946,14.377,14.4265,61049.316383332,0
+DGICA.US,D,20220831,000000,14.377,14.4166,14.293,14.3572,94230.249394527,0
+DGICA.US,D,20220901,000000,14.4462,14.4462,14.1694,14.2089,108521.4427982,0
+DGICA.US,D,20220902,000000,14.3078,14.6241,14.1595,14.2386,58994.281000396,0
+DGICA.US,D,20220906,000000,14.2485,14.2485,14.0013,14.1397,100829.21882054,0
+DGICA.US,D,20220907,000000,14.11,14.5253,14.1002,14.4462,77019.328062438,0
+DGICA.US,D,20220908,000000,14.3572,14.466,14.288,14.3671,53660.493298819,0
+DGICA.US,D,20220909,000000,14.3219,14.5056,14.3219,14.4759,58434.000684379,0
+DGICA.US,D,20220912,000000,14.4561,14.6934,14.377,14.4067,72958.81277578,0
+DGICA.US,D,20220913,000000,14.3375,14.3721,14.0606,14.1496,90186.926825148,0
+DGICA.US,D,20220914,000000,14.1397,14.4067,14.1397,14.3276,151371.76227409,0
+DGICA.US,D,20220915,000000,14.2979,14.3177,14.0606,14.0903,61711.74166671,0
+DGICA.US,D,20220916,000000,13.9914,14.1941,13.9716,14.1002,103092.58948344,0
+DGICA.US,D,20220919,000000,13.9914,14.377,13.9914,14.3572,55454.603913646,0
+DGICA.US,D,20220920,000000,14.2584,14.3176,14.1199,14.1199,76771.550666365,0
+DGICA.US,D,20220921,000000,14.1793,14.2584,13.9518,13.9716,120307.55616077,0
+DGICA.US,D,20220922,000000,14.0211,14.0211,13.7541,13.853,78405.870144133,0
+DGICA.US,D,20220923,000000,13.853,14.1298,13.6453,13.6948,85926.166949012,0
+DGICA.US,D,20220926,000000,13.7244,13.7442,13.4772,13.5959,77914.36069723,0
+DGICA.US,D,20220927,000000,13.6058,13.6849,13.4476,13.586,60261.485397453,0
+DGICA.US,D,20220928,000000,13.6552,13.7343,13.4772,13.5959,57575.376156765,0
+DGICA.US,D,20220929,000000,13.5959,13.6898,13.4772,13.675,45420.125040865,0
+DGICA.US,D,20220930,000000,13.6156,13.764,13.319,13.3388,103039.99999529,0
+DGICA.US,D,20221003,000000,13.319,13.4574,12.9037,13.3487,87872.989346724,0
+DGICA.US,D,20221004,000000,13.4476,13.7244,13.3981,13.6255,47267.836480149,0
+DGICA.US,D,20221005,000000,13.6355,13.6355,13.3833,13.4377,42770.423907355,0
+DGICA.US,D,20221006,000000,13.408,13.408,13.2004,13.2992,61518.576431404,0
+DGICA.US,D,20221007,000000,13.3882,13.3882,12.9532,13.0026,34796.037099063,0
+DGICA.US,D,20221010,000000,13.0026,13.2399,13.0026,13.1806,33485.345240655,0
+DGICA.US,D,20221011,000000,13.1509,13.5662,13.1509,13.4574,57161.73960577,0
+DGICA.US,D,20221012,000000,13.3783,13.675,13.2399,13.497,57180.95499567,0
+DGICA.US,D,20221013,000000,13.3586,14.0903,13.1905,14.0408,58132.62246385,0
+DGICA.US,D,20221014,000000,14.0606,14.2287,14.0211,14.0507,40620.322911232,0
+DGICA.US,D,20221017,000000,14.1793,14.2781,14.1002,14.2386,40416.032976511,0
+DGICA.US,D,20221018,000000,14.3375,14.4363,14.1595,14.2089,39685.84816033,0
+DGICA.US,D,20221019,000000,14.199,14.2831,14.0804,14.199,41251.396768985,0
+DGICA.US,D,20221020,000000,14.2485,14.2485,13.8431,13.9815,37680.368256609,0
+DGICA.US,D,20221021,000000,14.0804,14.466,14.0408,14.4462,67093.06217488,0
+DGICA.US,D,20221024,000000,14.6242,14.7182,14.5616,14.6242,61676.344895842,0
+DGICA.US,D,20221025,000000,14.5335,14.7725,14.4759,14.6737,45620.369630344,0
+DGICA.US,D,20221026,000000,14.733,14.733,14.5154,14.6539,46648.898658123,0
+DGICA.US,D,20221027,000000,14.0804,14.733,14.0804,14.2386,57453.004463194,0
+DGICA.US,D,20221028,000000,14.466,14.6539,14.3177,14.555,50069.238060234,0
+DGICA.US,D,20221031,000000,14.46,14.72,14.43,14.64,47360,0
+DGICA.US,D,20221101,000000,14.67,14.828,14.59,14.71,49788,0
+DGICA.US,D,20221102,000000,14.7,14.76,14.475,14.61,63739,0
+DGICA.US,D,20221103,000000,14.62,14.9,14.55,14.83,28752,0
+DGICA.US,D,20221104,000000,14.75,15,14.65,15,53062,0
+DGICA.US,D,20221107,000000,15.13,15.63,15.1,15.51,77127,0
+DGICA.US,D,20221108,000000,15.5,15.61,15.39,15.46,55078,0
+DGICA.US,D,20221109,000000,15.48,15.63,15.21,15.32,71091,0
+DGICA.US,D,20221110,000000,15.57,15.585,15.12,15.44,59375,0
+DGICA.US,D,20221111,000000,15.41,15.48,15.22,15.28,41297,0
+DGICA.US,D,20221114,000000,15.2,15.28,15.025,15.13,103300,0
+DGICA.US,D,20221115,000000,15.16,15.46,15.16,15.32,56114,0
+DGICA.US,D,20221116,000000,15.36,15.52,15.26,15.33,52693,0
+DGICA.US,D,20221117,000000,15.33,15.34,15.22,15.29,51864,0
+DGICA.US,D,20221118,000000,15.45,15.47,15.11,15.24,53297,0
+DGICA.US,D,20221121,000000,15.22,15.38,15.22,15.35,44985,0
+DGICA.US,D,20221122,000000,15.34,15.35,15.12,15.22,45472,0
+DGICA.US,D,20221123,000000,15.27,15.27,15.11,15.16,19300,0
+DGICA.US,D,20221125,000000,15.01,15.34,15.01,15.24,9786,0
+DGICA.US,D,20221128,000000,15.2,15.25,14.92,14.95,37492,0
+DGICA.US,D,20221129,000000,14.97,15.0528,14.89,14.93,29164,0
+DGICA.US,D,20221130,000000,14.94,14.94,14.63,14.87,149103,0
+DGICA.US,D,20221201,000000,14.93,14.93,14.75,14.78,36834,0
+DGICA.US,D,20221202,000000,14.71,14.86,14.52,14.75,46640,0
+DGICA.US,D,20221205,000000,14.69,14.88,14.615,14.82,69500,0
+DGICA.US,D,20221206,000000,14.8,15.06,14.61,14.97,126636,0
+DGICA.US,D,20221207,000000,14.9,14.9,14.43,14.43,41777,0
+DGICA.US,D,20221208,000000,14.51,14.67,14.46,14.54,25447,0
+DGICA.US,D,20221209,000000,14.57,14.62,14.31,14.34,33859,0
+DGICA.US,D,20221212,000000,14.34,14.545,14.17,14.28,65117,0
+DGICA.US,D,20221213,000000,14.52,14.6,14.25,14.28,95003,0
+DGICA.US,D,20221214,000000,14.26,14.34,14.0001,14.09,55766,0
+DGICA.US,D,20221215,000000,14.295,14.295,13.58,13.62,53412,0
+DGICA.US,D,20221216,000000,13.48,14.03,13.47,13.95,143427,0
+DGICA.US,D,20221219,000000,13.96,14.1,13.86,13.93,33557,0
+DGICA.US,D,20221220,000000,13.705,14.125,13.698,13.94,31409,0
+DGICA.US,D,20221221,000000,14.015,14.3715,13.96,14.3,34902,0
+DGICA.US,D,20221222,000000,14.22,14.345,14.08,14.21,37060,0
+DGICA.US,D,20221223,000000,14.19,14.37,14.19,14.37,29927,0
+DGICA.US,D,20221227,000000,14.37,14.55,14.34,14.36,27730,0
+DGICA.US,D,20221228,000000,14.31,14.48,14.31,14.43,35830,0
+DGICA.US,D,20221229,000000,14.35,14.59,14.35,14.48,27315,0
+DGICA.US,D,20221230,000000,14.4,14.48,14.16,14.2,26331,0
+DGICA.US,D,20230103,000000,14.23,14.52,14.16,14.38,40017,0
+DGICA.US,D,20230104,000000,14.445,14.58,14.38,14.43,28562,0
+DGICA.US,D,20230105,000000,14.35,14.5277,14.285,14.38,20708,0
+DGICA.US,D,20230106,000000,14.4,14.91,14.4,14.91,30876,0
+DGICA.US,D,20230109,000000,14.77,14.93,14.35,14.36,30954,0
+DGICA.US,D,20230110,000000,14.2664,14.625,14.205,14.51,24094,0
+DGICA.US,D,20230111,000000,14.49,14.82,14.35,14.78,41038,0
+DGICA.US,D,20230112,000000,14.7,15.06,14.7,14.94,17740,0
+DGICA.US,D,20230113,000000,14.9251,15.25,14.7839,15.21,26543,0
+DGICA.US,D,20230117,000000,15.25,15.25,15.0208,15.07,30452,0
+DGICA.US,D,20230118,000000,15.14,15.24,15.0101,15.16,21837,0
+DGICA.US,D,20230119,000000,15.19,15.3,15.1,15.15,16770,0
+DGICA.US,D,20230120,000000,15.23,15.23,14.9,15.22,31501,0
+DGICA.US,D,20230123,000000,15.14,15.24,15.015,15.15,24394,0
+DGICA.US,D,20230124,000000,15.2,15.33,15.04,15.19,28302,0
+DGICA.US,D,20230125,000000,15.03,15.2599,14.99,15.17,27421,0
+DGICA.US,D,20230126,000000,15.27,15.28,15.1,15.15,17809,0
+DGICA.US,D,20230127,000000,15.04,15.15,14.98,15.11,28657,0
+DGICA.US,D,20230130,000000,15,15.23,15,15.17,26081,0
+DGICA.US,D,20230131,000000,15.03,15.25,15.03,15.18,27454,0
+DGICA.US,D,20230201,000000,15.11,15.4,15.055,15.22,58937,0
+DGICA.US,D,20230202,000000,15.3,15.3,15.04,15.29,27127,0
+DGICA.US,D,20230203,000000,15.32,15.5,15.2,15.39,24588,0
+DGICA.US,D,20230206,000000,15.42,15.46,15.15,15.46,21486,0
+DGICA.US,D,20230207,000000,15.24,15.42,15.2,15.35,21089,0
+DGICA.US,D,20230208,000000,15.25,15.47,15.25,15.3,24761,0
+DGICA.US,D,20230209,000000,15.3,15.325,15.09,15.26,23358,0
+DGICA.US,D,20230210,000000,15.32,15.32,15.06,15.11,21572,0
+DGICA.US,D,20230213,000000,15.11,15.42,15.11,15.23,35327,0
+DGICA.US,D,20230214,000000,15.17,15.305,15.14,15.14,22284,0
+DGICA.US,D,20230215,000000,15.13,15.35,15.1,15.14,60088,0
+DGICA.US,D,20230216,000000,15.16,15.33,15.065,15.29,36837,0
+DGICA.US,D,20230217,000000,15.34,15.34,15.08,15.24,65563,0
+DGICA.US,D,20230221,000000,15.16,15.225,15.09,15.15,38847,0
+DGICA.US,D,20230222,000000,15.22,15.26,15.02,15.02,41227,0
+DGICA.US,D,20230223,000000,15.14,15.19,14.95,15.13,126642,0
+DGICA.US,D,20230224,000000,15.11,15.47,15.03,15.34,83654,0
+DGICA.US,D,20230227,000000,15.34,15.44,15.31,15.42,26112,0
+DGICA.US,D,20230228,000000,15.36,15.49,15.19,15.37,77902,0
+DGICA.US,D,20230301,000000,15.29,15.55,15.28,15.47,32092,0
+DGICA.US,D,20230302,000000,15.37,15.5,15.315,15.37,30195,0
+DGICA.US,D,20230303,000000,15.3,15.445,15.2842,15.4,31406,0
+DGICA.US,D,20230306,000000,15.42,15.42,14.93,15.13,117395,0
+DGICA.US,D,20230307,000000,15.18,15.24,15.04,15.225,45059,0
+DGICA.US,D,20230308,000000,15.2968,15.35,14.99,15.1,35887,0
+DGICA.US,D,20230309,000000,15.15,15.15,14.98,15.02,42594,0
+DGICA.US,D,20230310,000000,14.94,15,14.5399,14.64,38792,0
+DGICA.US,D,20230313,000000,14.51,14.69,14.28,14.43,59190,0
+DGICA.US,D,20230314,000000,14.75,14.835,14.29,14.75,72951,0
+DGICA.US,D,20230315,000000,14.5,14.64,14.04,14.42,52032,0
+DGICA.US,D,20230316,000000,14.37,14.83,14.34,14.73,49776,0
+DGICA.US,D,20230317,000000,14.65,14.975,14.52,14.74,184992,0
+DGICA.US,D,20230320,000000,14.79,15.04,14.79,14.94,50526,0
+DGICA.US,D,20230321,000000,15.1,15.24,14.88,14.94,74231,0
+DGICA.US,D,20230322,000000,14.97,14.97,14.69,14.71,44652,0
+DGICA.US,D,20230323,000000,14.73,14.855,14.46,14.51,40356,0
+DGICA.US,D,20230324,000000,14.42,14.95,14.42,14.91,67789,0
+DGICA.US,D,20230327,000000,15.05,15.25,14.99,15.12,58751,0
+DGICA.US,D,20230328,000000,15.06,15.19,15.035,15.18,48037,0
+DGICA.US,D,20230329,000000,15.17,15.25,15.03,15.16,46284,0
+DGICA.US,D,20230330,000000,15.15,15.17,14.97,15.12,45531,0
+DGICA.US,D,20230331,000000,15.12,15.37,14.995,15.28,74749,0
+DGICA.US,D,20230403,000000,15.27,15.37,15.01,15.33,50693,0
+DGICA.US,D,20230404,000000,15.38,15.44,14.976,15.1,29952,0
+DGICA.US,D,20230405,000000,15.06,15.12,14.915,15.03,26039,0
+DGICA.US,D,20230406,000000,15.06,15.1286,14.99,15.09,21468,0
+DGICA.US,D,20230410,000000,15.1,15.32,15.05,15.26,29799,0
+DGICA.US,D,20230411,000000,15.22,15.49,15.22,15.29,28373,0
+DGICA.US,D,20230412,000000,15.38,15.38,15.13,15.24,21052,0
+DGICA.US,D,20230413,000000,15.12,15.12,14.76,15.02,32948,0
+DGICA.US,D,20230414,000000,15.09,15.09,14.52,14.64,28693,0
+DGICA.US,D,20230417,000000,14.56,14.75,14.56,14.71,19946,0
+DGICA.US,D,20230418,000000,14.75,14.826,14.74,14.79,21226,0
+DGICA.US,D,20230419,000000,14.82,14.82,14.6,14.77,19132,0
+DGICA.US,D,20230420,000000,14.78,15.12,14.76,15.06,23144,0
+DGICA.US,D,20230421,000000,14.99,14.99,14.72,14.82,29386,0
+DGICA.US,D,20230424,000000,14.8,15.15,14.71,14.72,16274,0
+DGICA.US,D,20230425,000000,14.65,15.13,14.65,14.82,27655,0
+DGICA.US,D,20230426,000000,14.75,14.75,14.46,14.51,33116,0
+DGICA.US,D,20230427,000000,14.59,14.8,14.4,14.8,18564,0
+DGICA.US,D,20230428,000000,14.6,14.615,14,14.08,43698,0
+DGICA.US,D,20230501,000000,14.18,14.35,14.18,14.31,15936,0
+DGICA.US,D,20230502,000000,14.33,14.3943,14.03,14.25,32731,0
+DGICA.US,D,20230503,000000,14.36,14.6955,14.03,14.52,39717,0
+DGICA.US,D,20230504,000000,14.41,14.48,14.025,14.28,30276,0
+DGICA.US,D,20230505,000000,14.36,14.58,14.29,14.48,24571,0
+DGICA.US,D,20230508,000000,14.45,14.49,14.1707,14.3,17061,0
+DGICA.US,D,20230509,000000,14.36,14.36,14.09,14.23,31533,0
+DGICA.US,D,20230510,000000,14.35,14.41,13.91,14.11,43308,0
+DGICA.US,D,20230511,000000,14.11,14.17,13.94,14.13,46591,0
+DGICA.US,D,20230512,000000,14.11,14.37,14.0453,14.35,29222,0
+DGICA.US,D,20230515,000000,14.38,14.63,14.225,14.42,31566,0
+DGICA.US,D,20230516,000000,14.36,14.7,14.3,14.43,30185,0
+DGICA.US,D,20230517,000000,14.415,14.8,14.33,14.69,29765,0
+DGICA.US,D,20230518,000000,14.64,14.82,14.42,14.82,35740,0
+DGICA.US,D,20230519,000000,14.89,14.95,14.45,14.46,50311,0
+DGICA.US,D,20230522,000000,14.47,14.87,14.47,14.84,35633,0
+DGICA.US,D,20230523,000000,14.84,14.99,14.7001,14.82,36998,0
+DGICA.US,D,20230524,000000,14.8,14.93,14.65,14.85,46379,0
+DGICA.US,D,20230525,000000,14.81,14.86,14.5301,14.64,25366,0
+DGICA.US,D,20230526,000000,14.69,14.7164,14.52,14.63,12472,0
+DGICA.US,D,20230530,000000,14.64,14.81,14.46,14.69,22264,0
+DGICA.US,D,20230531,000000,14.8321,14.8321,14.27,14.38,70820,0
+DGICA.US,D,20230601,000000,14.47,14.645,14.26,14.58,27272,0
+DGICA.US,D,20230602,000000,14.71,14.98,14.41,14.95,44907,0
+DGICA.US,D,20230605,000000,14.88,14.9386,14.46,14.67,20967,0
+DGICA.US,D,20230606,000000,14.72,15.25,14.72,15.13,32992,0
+DGICA.US,D,20230607,000000,15.19,15.65,15.08,15.58,53149,0
+DGICA.US,D,20230608,000000,15.58,15.755,15.27,15.74,23062,0
+DGICA.US,D,20230609,000000,15.34,15.73,15.32,15.59,45139,0
+DGICA.US,D,20230612,000000,15.55,15.57,15.31,15.35,42398,0
+DGICA.US,D,20230613,000000,15.42,15.69,15.39,15.58,38313,0
+DGICA.US,D,20230614,000000,15.64,15.715,15.31,15.43,61249,0
+DGICA.US,D,20230615,000000,15.43,15.5,15.08,15.34,29772,0
+DGICA.US,D,20230616,000000,15.45,15.55,15.0801,15.28,72714,0
+DGICA.US,D,20230620,000000,15.38,15.43,15.07,15.15,33838,0
+DGICA.US,D,20230621,000000,15.15,15.16,14.81,14.93,33761,0
+DGICA.US,D,20230622,000000,15,15,14.41,14.79,35801,0
+DGICA.US,D,20230623,000000,14.66,14.84,14.5,14.63,125304,0
+DGICA.US,D,20230626,000000,14.56,14.8,14.4951,14.68,25189,0
+DGICA.US,D,20230627,000000,14.3876,14.675,14.3876,14.49,24811,0
+DGICA.US,D,20230628,000000,14.5,14.5,14.13,14.29,22622,0
+DGICA.US,D,20230629,000000,14.4,14.66,14.4,14.51,25266,0
+DGICA.US,D,20230630,000000,14.56,14.56,14.35,14.43,30687,0
+DGICA.US,D,20230703,000000,14.43,14.72,14.3,14.51,15021,0
+DGICA.US,D,20230705,000000,14.5,14.585,14.375,14.47,26540,0
+DGICA.US,D,20230706,000000,14.35,14.56,14.31,14.38,16335,0
+DGICA.US,D,20230707,000000,14.35,14.59,14.35,14.46,57470,0
+DGICA.US,D,20230710,000000,14.4,14.61,14.33,14.36,24190,0
+DGICA.US,D,20230711,000000,14.31,14.52,14.22,14.26,23384,0
+DGICA.US,D,20230712,000000,14.34,14.53,14.295,14.36,18177,0
+DGICA.US,D,20230713,000000,14.3,14.48,14.14,14.31,24323,0
+DGICA.US,D,20230714,000000,14.24,14.2788,14.03,14.21,36279,0
+DGICA.US,D,20230717,000000,14.13,14.59,14.13,14.35,26091,0
+DGICA.US,D,20230718,000000,14.365,14.47,14.23,14.39,14166,0
+DGICA.US,D,20230719,000000,14.42,14.58,14.16,14.54,29210,0
+DGICA.US,D,20230720,000000,14.57,14.79,14.4518,14.67,17409,0
+DGICA.US,D,20230721,000000,14.85,14.85,14.5,14.53,38229,0
+DGICA.US,D,20230724,000000,14.52,15.01,14.52,14.93,17072,0
+DGICA.US,D,20230725,000000,14.93,15.045,14.7723,14.96,20402,0
+DGICA.US,D,20230726,000000,14.85,15.02,14.615,15.02,22427,0
+DGICA.US,D,20230727,000000,14.9,15.09,14.83,15.06,30855,0
+DGICA.US,D,20230728,000000,15.13,15.19,14.675,14.89,22614,0
+DGICA.US,D,20230731,000000,14.78,14.9,14.47,14.57,18021,0
+DGICA.US,D,20230801,000000,14.49,14.7,14.3654,14.64,30941,0
+DGICA.US,D,20230802,000000,14.61,15.035,14.61,14.87,38423,0
+DGICA.US,D,20230803,000000,14.74,15.03,14.68,14.99,27829,0
+DGICA.US,D,20230804,000000,15,15,14.77,14.83,23285,0
+DGICA.US,D,20230807,000000,14.84,15.04,14.84,14.94,27309,0
+DGICA.US,D,20230808,000000,14.82,14.96,14.69,14.87,26421,0
+DGICA.US,D,20230809,000000,14.78,14.91,14.72,14.76,40034,0
+DGICA.US,D,20230810,000000,14.77,14.78,14.61,14.65,25912,0
+DGICA.US,D,20230811,000000,14.6,14.91,14.6,14.69,71053,0
+DGICA.US,D,20230814,000000,14.72,14.92,14.63,14.69,28237,0
+DGICA.US,D,20230815,000000,14.72,15.19,14.6,14.86,48062,0
+DGICA.US,D,20230816,000000,14.86,15,14.68,14.7,23673,0
+DGICA.US,D,20230817,000000,14.8,15.015,14.8,14.87,29982,0
+DGICA.US,D,20230818,000000,14.82,15.07,14.73,14.8,33543,0
+DGICA.US,D,20230821,000000,14.65,14.84,14.65,14.7,22333,0
+DGICA.US,D,20230822,000000,14.7,14.72,14.34,14.35,40750,0
+DGICA.US,D,20230823,000000,14.29,14.59,14.29,14.51,23726,0
+DGICA.US,D,20230824,000000,14.43,14.69,14.41,14.64,31295,0
+DGICA.US,D,20230825,000000,14.65,14.72,14.6,14.64,14707,0
+DGICA.US,D,20230828,000000,14.69,14.78,14.61,14.64,20854,0
+DGICA.US,D,20230829,000000,14.58,14.62,14.53,14.57,30714,0
+DGICA.US,D,20230830,000000,14.51,14.62,14.5,14.58,27586,0
+DGICA.US,D,20230831,000000,14.58,14.7,14.565,14.61,29687,0
+DGICA.US,D,20230901,000000,14.7,14.8,14.7,14.75,34189,0
+DGICA.US,D,20230905,000000,14.69,14.71,14.54,14.54,23733,0
+DGICA.US,D,20230906,000000,14.57,14.64,14.5,14.58,23023,0
+DGICA.US,D,20230907,000000,14.61,14.6309,14.4,14.51,62035,0
+DGICA.US,D,20230908,000000,14.39,14.56,14.37,14.43,14498,0
+DGICA.US,D,20230911,000000,14.6,14.6,14.25,14.28,23877,0
+DGICA.US,D,20230912,000000,14.26,14.52,14.25,14.44,28108,0
+DGICA.US,D,20230913,000000,14.4,14.51,14.4,14.48,15807,0
+DGICA.US,D,20230914,000000,14.51,14.6,14.51,14.6,20074,0
+DGICA.US,D,20230915,000000,14.61,14.89,14.46,14.86,188104,0
+DGICA.US,D,20230918,000000,14.74,15.19,14.74,15.09,41221,0
+DGICA.US,D,20230919,000000,15.1,15.25,15.04,15.06,28582,0
+DGICA.US,D,20230920,000000,15.04,15.12,14.96,15,21193,0
+DGICA.US,D,20230921,000000,14.99,15.09,14.95,15.06,23262,0
+DGICA.US,D,20230922,000000,15.06,15.12,14.96,14.96,15735,0
+DGICA.US,D,20230925,000000,15.02,15.05,14.771,14.9,26759,0
+DGICA.US,D,20230926,000000,14.82,14.84,14.53,14.59,17884,0
+DGICA.US,D,20230927,000000,14.58,14.58,14.33,14.44,23176,0
+DGICA.US,D,20230928,000000,14.5,14.5,14.33,14.37,17321,0
+DGICA.US,D,20230929,000000,14.495,14.495,14.16,14.255,33110,0
+DGICA.US,D,20231002,000000,14.18,14.18,13.92,14.07,28397,0
+DGICA.US,D,20231003,000000,14.12,14.17,13.82,13.93,26429,0
+DGICA.US,D,20231004,000000,13.95,14.36,13.95,14.17,31978,0
+DGICA.US,D,20231005,000000,14.17,14.4,14.16,14.35,42611,0
+DGICA.US,D,20231006,000000,14.3652,14.52,14.3,14.4,13914,0
+DGICA.US,D,20231009,000000,14.53,14.64,14.3885,14.46,31373,0
+DGICA.US,D,20231010,000000,14.52,14.52,14.32,14.34,20726,0
+DGICA.US,D,20231011,000000,14.47,14.47,14.09,14.15,20024,0
+DGICA.US,D,20231012,000000,14.03,14.17,13.9034,14.14,26569,0
+DGICA.US,D,20231013,000000,14.14,14.27,13.96,14.12,21089,0
+DGICA.US,D,20231016,000000,14.1,14.48,14.09,14.34,58553,0
+DGICA.US,D,20231017,000000,14.5,14.9,14.49,14.8,37310,0
+DGICA.US,D,20231018,000000,14.785,14.785,14.3,14.35,23574,0
+DGICA.US,D,20231019,000000,14.41,14.46,14.09,14.21,15375,0
+DGICA.US,D,20231020,000000,14.25,14.35,13.91,14.14,35162,0
+DGICA.US,D,20231023,000000,14.2,14.26,13.9,14.03,22410,0
+DGICA.US,D,20231024,000000,14.09,14.255,13.9258,14.12,26165,0
+DGICA.US,D,20231025,000000,14.1,14.36,14.04,14.23,18417,0
+DGICA.US,D,20231026,000000,14.92,14.92,14.175,14.47,22017,0
+DGICA.US,D,20231027,000000,14.68,14.68,14,14.12,17221,0
+DGICA.US,D,20231030,000000,14.25,14.34,14.0201,14.28,21986,0
+DGICA.US,D,20231031,000000,14.22,14.22,13.97,14.12,18661,0
+DGICA.US,D,20231101,000000,14.15,14.3,14.01,14.16,16164,0
+DGICA.US,D,20231102,000000,14.28,14.48,14.0822,14.43,20362,0
+DGICA.US,D,20231103,000000,14.64,14.64,14.35,14.57,29159,0
+DGICA.US,D,20231106,000000,14.59,14.65,14.45,14.5,14844,0
+DGICA.US,D,20231107,000000,14.48,14.48,14.27,14.37,19969,0
+DGICA.US,D,20231108,000000,14.3,14.46,14.1054,14.46,20728,0
+DGICA.US,D,20231109,000000,14.48,14.48,14.21,14.32,21142,0
+DGICA.US,D,20231110,000000,14.14,14.495,14.12,14.42,19499,0
+DGICA.US,D,20231113,000000,14.46,14.5475,14.285,14.38,17113,0
+DGICA.US,D,20231114,000000,14.5,14.68,14.28,14.68,42165,0
+DGICA.US,D,20231115,000000,14.62,14.67,14.25,14.31,86661,0
+DGICA.US,D,20231116,000000,14.26,14.48,14.18,14.28,18457,0
+DGICA.US,D,20231117,000000,14.34,14.41,14.05,14.14,39781,0
+DGICA.US,D,20231120,000000,14.36,14.36,14.0318,14.17,21785,0
+DGICA.US,D,20231121,000000,14.2,14.34,14.06,14.1,22835,0
+DGICA.US,D,20231122,000000,14.06,14.29,14.05,14.21,25584,0
+DGICA.US,D,20231124,000000,14.15,14.47,14.05,14.41,17559,0
+DGICA.US,D,20231127,000000,14.35,14.49,14.25,14.41,28173,0
+DGICA.US,D,20231128,000000,14.3,14.325,14.13,14.2,29186,0
+DGICA.US,D,20231129,000000,14.31,14.31,14.12,14.18,21730,0
+DGICA.US,D,20231130,000000,14.14,14.29,14.12,14.23,41011,0
+DGICA.US,D,20231201,000000,14.25,14.4,14.06,14.24,61763,0
+DGICA.US,D,20231204,000000,14.14,14.5,14.14,14.46,38636,0
+DGICA.US,D,20231205,000000,14.41,14.48,14.2,14.29,41314,0
+DGICA.US,D,20231206,000000,14.22,14.385,14.22,14.29,32355,0
+DGICA.US,D,20231207,000000,14.29,14.43,14.255,14.43,29846,0
+DGICA.US,D,20231208,000000,14.31,14.5,14.3,14.46,30639,0
+DGICA.US,D,20231211,000000,14.45,14.53,14.35,14.48,33463,0
+DGICA.US,D,20231212,000000,14.52,14.55,14.28,14.53,23521,0
+DGICA.US,D,20231213,000000,14.48,14.89,14.41,14.76,106132,0
+DGICA.US,D,20231214,000000,14.54,14.73,14.38,14.41,74904,0
+DGICA.US,D,20231215,000000,14.5,14.51,13.91,14.02,259102,0
+DGICA.US,D,20231218,000000,14.08,14.2743,14,14.11,62810,0
+DGICA.US,D,20231219,000000,14.18,14.2573,13.9305,14.11,50151,0
+DGICA.US,D,20231220,000000,14.12,14.15,13.85,13.87,65165,0
+DGICA.US,D,20231221,000000,13.91,14.01,13.84,13.9,50104,0
+DGICA.US,D,20231222,000000,13.83,14.43,13.83,14.13,47146,0
+DGICA.US,D,20231226,000000,14.08,14.14,13.99,14.12,29328,0
+DGICA.US,D,20231227,000000,14.09,14.26,14.03,14.06,42399,0
+DGICA.US,D,20231228,000000,14.115,14.12,13.93,14.02,37378,0
+DGICA.US,D,20231229,000000,14.07,14.1,13.91,13.99,44752,0
+DGICA.US,D,20240102,000000,13.99,14.245,13.99,14.17,64724,0
+DGICA.US,D,20240103,000000,14.08,14.28,14.02,14.05,44213,0
+DGICA.US,D,20240104,000000,14.14,14.19,13.99,14,34256,0
+DGICA.US,D,20240105,000000,13.97,14.095,13.9,13.96,73680,0
+DGICA.US,D,20240108,000000,14.02,14.0227,13.89,13.97,26803,0
+DGICA.US,D,20240109,000000,13.89,13.9,13.74,13.84,42910,0
+DGICA.US,D,20240110,000000,13.81,13.82,13.69,13.75,34848,0
+DGICA.US,D,20240111,000000,13.67,13.82,13.58,13.74,62048,0
+DGICA.US,D,20240112,000000,13.82,13.97,13.79,13.96,42523,0
+DGICA.US,D,20240116,000000,13.9,14.11,13.87,13.92,70413,0
+DGICA.US,D,20240117,000000,13.88,14.1,13.87,14.08,57485,0
+DGICA.US,D,20240118,000000,14.08,14.14,13.98,14.13,29745,0
+DGICA.US,D,20240119,000000,14.23,14.26,14.11,14.2,34789,0
+DGICA.US,D,20240122,000000,14.18,14.54,14.18,14.54,47709,0
+DGICA.US,D,20240123,000000,14.6,14.6,14.34,14.34,58993,0
+DGICA.US,D,20240124,000000,14.51,14.7,14.4,14.67,51798,0
+DGICA.US,D,20240125,000000,14.72,14.92,14.645,14.92,99075,0
+DGICA.US,D,20240126,000000,14.99,14.99,14.83,14.91,31193,0
+DGICA.US,D,20240129,000000,14.9,15.2,14.85,15.16,73627,0
+DGICA.US,D,20240130,000000,15.19,15.295,15.12,15.25,42696,0
+DGICA.US,D,20240131,000000,15.02,15.13,14.27,15.01,62790,0
+DGICA.US,D,20240201,000000,14.97,14.97,14.69,14.85,40533,0
+DGICA.US,D,20240202,000000,14.68,14.82,14.23,14.7,50568,0
+DGICA.US,D,20240205,000000,14.54,14.6,14.445,14.47,31487,0
+DGICA.US,D,20240206,000000,14.45,14.52,14.37,14.48,23488,0
+DGICA.US,D,20240207,000000,14.48,14.48,14.27,14.27,25466,0
+DGICA.US,D,20240208,000000,14.32,14.35,14.255,14.35,20530,0
+DGICA.US,D,20240209,000000,14.31,14.54,14.261,14.49,38275,0
+DGICA.US,D,20240212,000000,14.47,14.96,14.47,14.83,65766,0
+DGICA.US,D,20240213,000000,14.64,14.77,14.26,14.33,55210,0
+DGICA.US,D,20240214,000000,14.46,14.48,14.24,14.42,55023,0
+DGICA.US,D,20240215,000000,14.52,15.08,14.52,15.01,73600,0
+DGICA.US,D,20240216,000000,15,15.015,14.78,14.79,24505,0
+DGICA.US,D,20240220,000000,14.66,14.97,14.66,14.72,33350,0
+DGICA.US,D,20240221,000000,14.63,14.69,14.42,14.46,32177,0
+DGICA.US,D,20240222,000000,14.24,14.58,14.2148,14.41,46943,0
+DGICA.US,D,20240223,000000,14.34,14.455,13.88,13.99,63493,0
+DGICA.US,D,20240226,000000,13.86,14.27,13.86,14.23,39501,0
+DGICA.US,D,20240227,000000,14.21,14.21,13.85,13.97,77923,0
+DGICA.US,D,20240228,000000,13.91,14.095,13.79,13.86,63928,0
+DGICA.US,D,20240229,000000,14.02,14.05,13.86,14,84719,0
+DGICA.US,D,20240301,000000,13.93,14,13.81,13.94,43081,0
+DGICA.US,D,20240304,000000,13.99,14.015,13.84,13.87,32163,0
+DGICA.US,D,20240305,000000,13.86,14,13.705,13.73,35084,0
+DGICA.US,D,20240306,000000,13.75,13.89,13.67,13.84,40012,0
+DGICA.US,D,20240307,000000,13.95,13.95,13.55,13.73,66563,0
+DGICA.US,D,20240308,000000,13.85,14,13.615,13.71,54883,0
+DGICA.US,D,20240311,000000,13.63,13.76,13.54,13.56,43078,0
+DGICA.US,D,20240312,000000,13.52,13.55,13.4,13.49,57370,0
+DGICA.US,D,20240313,000000,13.47,13.505,13.12,13.4,69667,0
+DGICA.US,D,20240314,000000,13.365,13.3974,13.12,13.22,64643,0
+DGICA.US,D,20240315,000000,13.1,14.22,13.1,14.2,527891,0
+DGICA.US,D,20240318,000000,14.09,14.14,13.78,13.97,147047,0
+DGICA.US,D,20240319,000000,13.96,14.14,13.925,14.04,99803,0
+DGICA.US,D,20240320,000000,14.01,14.07,13.68,13.93,71812,0
+DGICA.US,D,20240321,000000,13.92,14.08,13.91,13.96,87829,0
+DGICA.US,D,20240322,000000,13.92,13.985,13.54,13.56,53837,0
+DGICA.US,D,20240325,000000,13.65,13.95,13.635,13.75,40415,0
+DGICA.US,D,20240326,000000,13.79,13.92,13.67,13.72,47228,0
+DGICA.US,D,20240327,000000,13.82,14.06,13.82,14.04,44034,0
+DGICA.US,D,20240328,000000,14.16,14.28,14.1,14.14,60828,0
+DGICA.US,D,20240401,000000,14.12,14.12,13.7601,13.88,34940,0
+DGICA.US,D,20240402,000000,13.79,13.88,13.6215,13.72,46539,0
+DGICA.US,D,20240403,000000,13.63,13.9399,13.63,13.84,57426,0
+DGICA.US,D,20240404,000000,13.86,14.28,13.82,13.98,69646,0
+DGICA.US,D,20240405,000000,13.93,13.93,13.6601,13.77,33990,0
+DGICA.US,D,20240408,000000,13.77,13.85,13.7,13.74,37164,0
+DGICA.US,D,20240409,000000,13.73,13.79,13.5,13.72,33041,0
+DGICA.US,D,20240410,000000,13.53,13.58,13.29,13.53,58287,0
+DGICA.US,D,20240411,000000,13.4,13.56,13.25,13.4,56040,0
+DGICA.US,D,20240412,000000,13.43,13.4776,13.26,13.32,25687,0
+DGICA.US,D,20240415,000000,13.39,13.39,13.19,13.31,41145,0
+DGICA.US,D,20240416,000000,13.29,13.47,13.27,13.46,30942,0
+DGICA.US,D,20240417,000000,13.56,13.56,13.36,13.38,33271,0
+DGICA.US,D,20240418,000000,13.38,13.7,13.38,13.64,45400,0
+DGICA.US,D,20240419,000000,13.55,14.08,13.55,13.99,47402,0
+DGICA.US,D,20240422,000000,14,14.095,13.81,13.83,42845,0
+DGICA.US,D,20240423,000000,13.75,13.93,13.73,13.8,39171,0
+DGICA.US,D,20240424,000000,13.74,14.04,13.61,14,56354,0
+DGICA.US,D,20240425,000000,14.03,14.07,13.8,13.85,48508,0
+DGICA.US,D,20240426,000000,13.76,13.76,13.4,13.45,44912,0
+DGICA.US,D,20240429,000000,13.4,13.53,13.34,13.35,44353,0
+DGICA.US,D,20240430,000000,13.3,13.45,13.27,13.44,35024,0
+DGICA.US,D,20240501,000000,13.55,13.71,13.36,13.5,61113,0
+DGICA.US,D,20240502,000000,13.5,13.64,13.42,13.52,47234,0
+DGICA.US,D,20240503,000000,13.62,13.62,13.4,13.55,27917,0
+DGICA.US,D,20240506,000000,13.65,13.76,13.42,13.53,40055,0
+DGICA.US,D,20240507,000000,13.46,13.495,13.32,13.36,40036,0
+DGICA.US,D,20240508,000000,13.4,13.43,13.2,13.37,48654,0
+DGICA.US,D,20240509,000000,13.25,13.38,13.065,13.32,111556,0
+DGICA.US,D,20240510,000000,13.34,13.34,13.19,13.29,39209,0
+DGICA.US,D,20240513,000000,13.37,13.37,13.14,13.17,40972,0
+DGICA.US,D,20240514,000000,13.28,13.29,13.16,13.24,40815,0
+DGICA.US,D,20240515,000000,13.24,13.265,13.15,13.2,41970,0
+DGICA.US,D,20240516,000000,13.25,13.33,13.09,13.33,37019,0
+DGICA.US,D,20240517,000000,13.37,13.39,13.23,13.35,41291,0
+DGICA.US,D,20240520,000000,13.35,13.54,13.04,13.07,48593,0
+DGICA.US,D,20240521,000000,13.1,13.11,12.995,13,38337,0
+DGICA.US,D,20240522,000000,13.03,13.42,13.03,13.35,75878,0
+DGICA.US,D,20240523,000000,13.29,13.29,13,13.03,44406,0
+DGICA.US,D,20240524,000000,13.02,13.07,12.93,13.01,34609,0
+DGICA.US,D,20240528,000000,13.1,13.19,13.02,13.06,57377,0
+DGICA.US,D,20240529,000000,12.94,13.05,12.8,12.87,46631,0
+DGICA.US,D,20240530,000000,12.96,13.14,12.93,13.03,46290,0
+DGICA.US,D,20240531,000000,13.01,13.27,13.01,13.24,112307,0
+DGICA.US,D,20240603,000000,13.23,13.295,12.99,13.19,78006,0
+DGICA.US,D,20240604,000000,13.13,13.29,12.96,13.18,43076,0
+DGICA.US,D,20240605,000000,13.05,13.12,13.01,13.1,30366,0
+DGICA.US,D,20240606,000000,13.0249,13.12,12.93,13.12,26812,0
+DGICA.US,D,20240607,000000,13.0937,13.17,13.02,13.11,27976,0
+DGICA.US,D,20240610,000000,12.94,13.04,12.93,13.03,16633,0
+DGICA.US,D,20240611,000000,12.91,13.11,12.91,13.02,40419,0
+DGICA.US,D,20240612,000000,13.14,13.23,12.94,12.98,29958,0
+DGICA.US,D,20240613,000000,12.93,12.9373,12.77,12.84,26913,0
+DGICA.US,D,20240614,000000,12.75,12.81,12.65,12.77,37809,0
+DGICA.US,D,20240617,000000,12.73,12.93,12.6674,12.91,39480,0
+DGICA.US,D,20240618,000000,12.87,13.04,12.67,12.85,46315,0
+DGICA.US,D,20240620,000000,12.8,13.1,12.8,13.05,39644,0
+DGICA.US,D,20240621,000000,13.04,13.05,12.37,12.42,222493,0
+DGICA.US,D,20240624,000000,12.725,12.75,12.53,12.55,113656,0
+DGICA.US,D,20240625,000000,12.49,12.61,12.41,12.42,67330,0
+DGICA.US,D,20240626,000000,12.38,12.65,12.2609,12.65,82812,0
+DGICA.US,D,20240627,000000,12.57,12.7,12.55,12.6,27423,0
+DGICA.US,D,20240628,000000,12.65,13.05,12.43,12.88,304730,0
+DGICA.US,D,20240701,000000,12.75,12.95,12.62,12.71,38966,0
+DGICA.US,D,20240702,000000,12.81,12.81,12.64,12.74,25373,0
+DGICA.US,D,20240703,000000,12.8,12.8,12.56,12.65,22972,0
+DGICA.US,D,20240705,000000,12.57,12.7,12.43,12.65,99341,0
+DGICA.US,D,20240708,000000,12.76,12.82,12.65,12.79,34889,0
+DGICA.US,D,20240709,000000,12.76,12.94,12.74,12.79,48779,0
+DGICA.US,D,20240710,000000,12.8,13,12.76,13,38445,0
+DGICA.US,D,20240711,000000,13,13.36,12.9201,13.36,55508,0
+DGICA.US,D,20240712,000000,13.47,13.84,13.47,13.54,50062,0
+DGICA.US,D,20240715,000000,13.61,13.9,13.61,13.76,55719,0
+DGICA.US,D,20240716,000000,13.82,14.13,13.82,13.98,73916,0
+DGICA.US,D,20240717,000000,13.97,14.58,13.97,14.57,80211,0
+DGICA.US,D,20240718,000000,14.41,14.57,14.14,14.15,47561,0
+DGICA.US,D,20240719,000000,14.21,14.21,13.55,13.6,24549,0
+DGICA.US,D,20240722,000000,13.58,13.9075,13.57,13.74,64351,0
+DGICA.US,D,20240723,000000,13.72,14.0216,13.66,14,36349,0
+DGICA.US,D,20240724,000000,14.04,14.174,13.945,14.03,32839,0
+DGICA.US,D,20240725,000000,14.54,14.87,14.2,14.82,61085,0
+DGICA.US,D,20240726,000000,14.7,15.04,14.68,14.88,67136,0
+DGICA.US,D,20240729,000000,14.89,14.9,14.64,14.83,34796,0
+DGICA.US,D,20240730,000000,14.89,15.04,14.76,14.97,59936,0
+DGICA.US,D,20240731,000000,14.95,15.03,14.73,14.73,75445,0
+DGICA.US,D,20240801,000000,14.59,14.6262,13.91,14,77542,0
+DGICA.US,D,20240802,000000,13.71,13.97,13.71,13.88,57040,0
+DGICA.US,D,20240805,000000,13.67,13.782,13.35,13.7,68588,0
+DGICA.US,D,20240806,000000,13.65,13.96,13.615,13.91,61126,0
+DGICA.US,D,20240807,000000,14.06,14.4,13.92,14.02,52491,0
+DGICA.US,D,20240808,000000,14.07,14.13,13.985,14.08,23163,0
+DGICA.US,D,20240809,000000,14.16,14.23,14.05,14.23,25912,0
+DGICA.US,D,20240812,000000,14.3,14.3,14,14,21931,0
+DGICA.US,D,20240813,000000,14.13,14.36,14.04,14.34,54046,0
+DGICA.US,D,20240814,000000,14.53,14.72,14.47,14.68,48680,0
+DGICA.US,D,20240815,000000,14.9,15,14.62,14.69,106554,0
+DGICA.US,D,20240816,000000,14.6,14.83,14.6,14.77,43304,0
+DGICA.US,D,20240819,000000,14.59,14.79,14.59,14.68,36726,0
+DGICA.US,D,20240820,000000,14.72,14.7448,14.53,14.69,41694,0
+DGICA.US,D,20240821,000000,14.71,14.8,14.57,14.69,38992,0
+DGICA.US,D,20240822,000000,14.77,14.77,14.54,14.62,26008,0
+DGICA.US,D,20240823,000000,14.65,15,14.65,14.97,67519,0
+DGICA.US,D,20240826,000000,14.95,15.02,14.82,14.87,74290,0
+DGICA.US,D,20240827,000000,14.89,15.03,14.7301,14.98,27465,0
+DGICA.US,D,20240828,000000,15,15.13,14.96,15.13,48006,0
+DGICA.US,D,20240829,000000,15.11,15.25,14.99,15.2,43324,0
+DGICA.US,D,20240830,000000,15.14,15.25,15.03,15.22,44536,0
+DGICA.US,D,20240903,000000,15.1,15.36,15.09,15.29,85233,0
+DGICA.US,D,20240904,000000,15.23,15.34,15.01,15.19,70116,0
+DGICA.US,D,20240905,000000,15.3,15.39,15.24,15.28,34813,0
+DGICA.US,D,20240906,000000,15.27,15.27,15.02,15.1,31758,0
+DGICA.US,D,20240909,000000,15.17,15.39,15.03,15.15,50773,0
+DGICA.US,D,20240910,000000,15.12,15.24,15.11,15.24,36895,0
+DGICA.US,D,20240911,000000,15.2,15.2,14.93,15.03,36188,0
+DGICA.US,D,20240912,000000,15.09,15.24,14.88,15.05,79053,0
+DGICA.US,D,20240913,000000,15.01,15.41,15.01,15.35,45300,0
+DGICA.US,D,20240916,000000,15.4,15.43,15.22,15.31,37454,0
+DGICA.US,D,20240917,000000,15.27,15.45,15.2,15.33,45384,0
+DGICA.US,D,20240918,000000,15.26,15.41,15.2,15.25,38289,0
+DGICA.US,D,20240919,000000,15.41,15.41,15.04,15.21,30053,0
+DGICA.US,D,20240920,000000,15.1,15.195,14.06,14.1,315663,0
+DGICA.US,D,20240923,000000,14.25,14.635,14.25,14.57,92068,0
+DGICA.US,D,20240924,000000,14.63,14.63,14.41,14.47,45110,0
+DGICA.US,D,20240925,000000,14.45,14.62,14.33,14.59,45314,0
+DGICA.US,D,20240926,000000,14.7,14.98,14.59,14.98,76600,0
+DGICA.US,D,20240927,000000,14.87,15.0504,14.62,14.68,37419,0
+DGICA.US,D,20240930,000000,14.68,14.76,14.6,14.74,22414,0
+DGICA.US,D,20241001,000000,14.81,14.81,14.4874,14.74,30372,0
+DGICA.US,D,20241002,000000,14.76,14.7951,14.57,14.6,16756,0
+DGICA.US,D,20241003,000000,14.58,14.58,14.275,14.4,63886,0
+DGICA.US,D,20241004,000000,14.42,14.56,14.39,14.43,33184,0
+DGICA.US,D,20241007,000000,14.38,14.45,14.124,14.19,45789,0
+DGICA.US,D,20241008,000000,14.22,14.505,14.16,14.42,53496,0
+DGICA.US,D,20241009,000000,14.45,14.6434,14.45,14.49,40413,0
+DGICA.US,D,20241010,000000,14.4,14.515,14.39,14.44,26907,0
+DGICA.US,D,20241011,000000,14.5,14.585,14.4301,14.58,21767,0
+DGICA.US,D,20241014,000000,14.51,14.63,14.41,14.6,27731,0
+DGICA.US,D,20241015,000000,14.76,14.97,14.66,14.68,39609,0
+DGICA.US,D,20241016,000000,14.79,14.972,14.79,14.92,41577,0
+DGICA.US,D,20241017,000000,14.99,15.206,14.91,15.05,36032,0
+DGICA.US,D,20241018,000000,15.08,15.08,14.7,14.88,25979,0
+DGICA.US,D,20241021,000000,15.01,15.01,14.53,14.6,36695,0
+DGICA.US,D,20241022,000000,14.49,14.49,14.23,14.45,19246,0
+DGICA.US,D,20241023,000000,14.42,14.64,14.2939,14.54,31286,0
+DGICA.US,D,20241024,000000,15.29,15.84,14.99,15.79,119828,0
+DGICA.US,D,20241025,000000,15.75,15.75,15.12,15.16,53431,0
+DGICA.US,D,20241028,000000,15.31,15.54,15.29,15.42,45792,0
+DGICA.US,D,20241029,000000,15.5,15.67,15.18,15.65,120547,0
+DGICA.US,D,20241030,000000,15.6,15.63,15.46,15.46,33097,0
+DGICA.US,D,20241031,000000,15.53,15.54,15.1,15.16,85595,0
+DGICA.US,D,20241101,000000,15.16,15.265,15.06,15.15,50940,0
+DGICA.US,D,20241104,000000,14.98,15.2599,14.95,15.12,49901,0
+DGICA.US,D,20241105,000000,15.04,15.5,15.04,15.5,46971,0
+DGICA.US,D,20241106,000000,15.5,15.72,15.41,15.72,156466,0
+DGICA.US,D,20241107,000000,15.69,15.8,15.39,15.71,69341,0
+DGICA.US,D,20241108,000000,15.69,15.98,15.66,15.7,81984,0
+DGICA.US,D,20241111,000000,15.85,16,15.5,15.9,149017,0
+DGICA.US,D,20241112,000000,15.77,16,15.7,15.9,170710,0
+DGICA.US,D,20241113,000000,15.93,16,15.76,15.89,119895,0
+DGICA.US,D,20241114,000000,15,15.87,14.62,15.84,172895,0
+DGICA.US,D,20241115,000000,15.97,16,15.71,15.79,93673,0
+DGICA.US,D,20241118,000000,15.66,15.9,15.66,15.68,60493,0
+DGICA.US,D,20241119,000000,15.62,15.9,15.4,15.89,78806,0
+DGICA.US,D,20241120,000000,15.86,15.9,15.67,15.9,71217,0
+DGICA.US,D,20241121,000000,15.9,16,15.73,15.94,105219,0
+DGICA.US,D,20241122,000000,15.94,15.99,15.84,15.98,129663,0
+DGICA.US,D,20241125,000000,15.99,16.3,15.88,16.29,341865,0
+DGICA.US,D,20241126,000000,16.22,16.6497,16.2001,16.44,160811,0
+DGICA.US,D,20241127,000000,16.44,16.6,16.19,16.43,122174,0
+DGICA.US,D,20241129,000000,16.5,16.695,16.48,16.64,105521,0
+DGICA.US,D,20241202,000000,16.61,16.86,16.465,16.78,171427,0
+DGICA.US,D,20241203,000000,16.79,17,16.6,16.65,120676,0
+DGICA.US,D,20241204,000000,16.65,16.65,16.4,16.59,91787,0
+DGICA.US,D,20241205,000000,16.62,16.8,16.43,16.7,89538,0
+DGICA.US,D,20241206,000000,16.7,16.7,16.27,16.49,103634,0
+DGICA.US,D,20241209,000000,16.52,16.54,16.12,16.35,89892,0
+DGICA.US,D,20241210,000000,16.27,16.4699,16.01,16.26,152290,0
+DGICA.US,D,20241211,000000,16.36,16.5,16.05,16.47,100158,0
+DGICA.US,D,20241212,000000,16.43,16.52,16.32,16.43,87626,0
+DGICA.US,D,20241213,000000,16.52,16.52,16.13,16.33,126024,0
+DGICA.US,D,20241216,000000,16.44,16.7599,16.14,16.38,201317,0
+DGICA.US,D,20241217,000000,16.37,16.455,16.11,16.18,141744,0
+DGICA.US,D,20241218,000000,16.27,16.33,15.69,15.76,178881,0
+DGICA.US,D,20241219,000000,15.92,16.115,15.61,15.64,115382,0
+DGICA.US,D,20241220,000000,15.51,15.8072,15.51,15.56,168022,0
+DGICA.US,D,20241223,000000,15.48,15.53,15.23,15.33,72975,0
+DGICA.US,D,20241224,000000,15.31,15.58,15.22,15.54,61015,0
+DGICA.US,D,20241226,000000,15.47,15.555,15.391,15.51,77362,0
+DGICA.US,D,20241227,000000,15.42,15.61,15.33,15.42,57283,0
+DGICA.US,D,20241230,000000,15.14,15.43,15.021,15.37,81911,0
+DGICA.US,D,20241231,000000,15.37,15.49,15.28,15.47,62378,0
+DGICA.US,D,20250102,000000,15.5,15.6,15.18,15.24,61040,0
+DGICA.US,D,20250103,000000,15.26,15.3171,15.085,15.14,66031,0
+DGICA.US,D,20250106,000000,15.1,15.21,14.79,14.82,97539,0
+DGICA.US,D,20250107,000000,14.91,15.07,14.66,14.78,79401,0
+DGICA.US,D,20250108,000000,14.76,14.84,14.66,14.8,74339,0
+DGICA.US,D,20250110,000000,14.61,14.74,14.25,14.39,87373,0
+DGICA.US,D,20250113,000000,14.33,14.4427,14.21,14.33,80490,0
+DGICA.US,D,20250114,000000,14.28,14.39,14.17,14.37,70091,0
+DGICA.US,D,20250115,000000,14.58,14.63,14.43,14.57,66203,0
+DGICA.US,D,20250116,000000,14.62,14.64,14.46,14.62,54477,0
+DGICA.US,D,20250117,000000,14.68,14.7872,14.48,14.59,119141,0
+DGICA.US,D,20250121,000000,14.59,14.81,14.53,14.55,75406,0
+DGICA.US,D,20250122,000000,14.51,14.555,14.28,14.28,94619,0
+DGICA.US,D,20250123,000000,14.33,14.57,14.31,14.57,104357,0
+DGICA.US,D,20250124,000000,14.48,14.67,14.36,14.65,75567,0
+DGICA.US,D,20250127,000000,14.7,15.055,14.7,14.83,192049,0
+DGICA.US,D,20250128,000000,14.8,14.84,14.57,14.77,67655,0
+DGICA.US,D,20250129,000000,14.71,14.79,14.63,14.69,138816,0
+DGICA.US,D,20250130,000000,14.73,14.76,14.33,14.6,140937,0
+DGICA.US,D,20250131,000000,14.54,14.94,14.54,14.83,244959,0
+DGICA.US,D,20250203,000000,14.62,14.89,14.44,14.85,106788,0
+DGICA.US,D,20250204,000000,14.62,14.83,14.2546,14.78,78790,0
+DGICA.US,D,20250205,000000,14.64,15.05,14.64,15.05,52537,0
+DGICA.US,D,20250206,000000,15.09,15.29,14.95,15.29,65245,0
+DGICA.US,D,20250207,000000,15.31,15.31,14.865,15.05,53978,0
+DGICA.US,D,20250210,000000,15.09,15.14,14.92,15.05,85599,0
+DGICA.US,D,20250211,000000,15.04,15.23,14.88,15.2,40375,0
+DGICA.US,D,20250212,000000,15.1,15.18,14.93,15.06,42704,0
+DGICA.US,D,20250213,000000,15.09,15.34,14.99,15.32,68105,0
+DGICA.US,D,20250214,000000,15.35,15.35,15.1201,15.21,48000,0
+DGICA.US,D,20250218,000000,15.21,15.33,15.067583,15.19,54579,0
+DGICA.US,D,20250219,000000,15.2,15.31,15.06,15.17,56370,0
+DGICA.US,D,20250220,000000,15.31,15.96,15.05,15.58,146801,0
+DGICA.US,D,20250221,000000,15.74,15.86,15.52,15.58,63036,0
+DGICA.US,D,20250224,000000,15.58,16.09,15.58,15.97,100091,0
+DGICA.US,D,20250225,000000,15.96,16.74,15.26,16.62,143000,0
+DGICA.US,D,20250226,000000,16.57,17,16.1,16.99,122197,0
+DGICA.US,D,20250227,000000,17,17.33,16.71,17.33,158087,0
+DGICA.US,D,20250228,000000,17.3,17.515,16.855,17.49,186027,0
+DGICA.US,D,20250303,000000,17.51,18.19,17.31,18.17,204449,0
+DGICA.US,D,20250304,000000,18.05,18.11,17.59,17.81,180600,0
+DGICA.US,D,20250305,000000,17.78,18.1369,17.69,17.94,143463,0
+DGICA.US,D,20250306,000000,17.94,18.06,17.72,17.99,113698,0
+DGICA.US,D,20250307,000000,17.97,18.09,17.64,17.9,165490,0
+DGICA.US,D,20250310,000000,17.92,18.05,17.55,17.57,125925,0
+DGICA.US,D,20250311,000000,17.65,17.93,17.52,17.86,115489,0
+DGICA.US,D,20250312,000000,17.71,17.9276,17.47,17.71,80127,0
+DGICA.US,D,20250313,000000,17.8,18.25,17.8,18.13,167324,0
+DGICA.US,D,20250314,000000,18.11,18.255,18.05,18.2,70132,0
+DGICA.US,D,20250317,000000,18.19,18.55,17.98,18.55,131885,0
+DGICA.US,D,20250318,000000,18.55,18.9,18.39,18.45,142395,0
+DGICA.US,D,20250319,000000,18.45,18.69,18.09,18.43,102187,0
+DGICA.US,D,20250320,000000,18.45,18.49,18.1145,18.4,138361,0
+DGICA.US,D,20250321,000000,18.37,18.5,18.12,18.23,161954,0
+DGICA.US,D,20250324,000000,18.3,18.42,18.085,18.35,79504,0
+DGICA.US,D,20250325,000000,18.42,18.515,18.23,18.33,92753,0
+DGICA.US,D,20250326,000000,18.4,18.95,18.35,18.77,106873,0
+DGICA.US,D,20250327,000000,18.81,19.21,18.64,19.16,122238,0
+DGICA.US,D,20250328,000000,19.23,19.45,19.095,19.41,85277,0
+DGICA.US,D,20250331,000000,19.34,19.79,19.33,19.63,114035,0
+DGICA.US,D,20250401,000000,19.85,19.87,19.4801,19.72,112147,0
+DGICA.US,D,20250402,000000,19.64,19.64,19.21,19.53,81281,0
+DGICA.US,D,20250403,000000,19.03,19.68,19,19.59,89927,0
+DGICA.US,D,20250404,000000,19.39,19.5,18.4201,18.66,111551,0
+DGICA.US,D,20250407,000000,18.22,18.48,17.63,17.85,125482,0
+DGICA.US,D,20250408,000000,18.12,18.47,17.71,18.02,91867,0
+DGICA.US,D,20250409,000000,17.8,18.81,17.64,18.25,116170,0
+DGICA.US,D,20250410,000000,18.21,18.4418,17.89,18.21,97683,0
+DGICA.US,D,20250411,000000,18.16,18.8121,17.78,17.98,53773,0
+DGICA.US,D,20250414,000000,18.1,18.42,18.03,18.32,92606,0
+DGICA.US,D,20250415,000000,18.27,18.51,18.1,18.15,64197,0
+DGICA.US,D,20250416,000000,18.15,18.37,18.0201,18.14,60394,0
+DGICA.US,D,20250417,000000,18.14,18.41,18.04,18.24,90336,0
+DGICA.US,D,20250421,000000,18.28,18.48,17.735,17.85,76825,0
+DGICA.US,D,20250422,000000,18.15,18.8,18.1,18.64,116772,0
+DGICA.US,D,20250423,000000,18.83,18.9556,18.34,18.55,108083,0
+DGICA.US,D,20250424,000000,20.15,20.51,18.2501,19.55,208127,0
+DGICA.US,D,20250425,000000,19.49,19.5499,18.7532,19.16,112486,0
+DGICA.US,D,20250428,000000,18.98,19.71,18.97,19.43,221802,0
+DGICA.US,D,20250429,000000,19.39,19.545,19.05,19.42,125104,0
+DGICA.US,D,20250430,000000,19.4,19.51,19.04,19.35,121442,0
+DGICA.US,D,20250501,000000,19.16,19.5,18.95,19.36,161722,0
+DGICA.US,D,20250502,000000,19.53,19.775,19.31,19.6,135590,0
+DGICA.US,D,20250505,000000,19.6,20.02,19.39,20,163414,0
+DGICA.US,D,20250506,000000,19.85,19.9,19.46,19.83,144887,0
+DGICA.US,D,20250507,000000,19.75,20.03,19.68,19.71,102787,0
+DGICA.US,D,20250508,000000,19.72,19.93,19.39,19.91,158741,0
+DGICA.US,D,20250509,000000,19.94,20.04,19.71,19.72,75128,0
+DGICA.US,D,20250512,000000,19.88,19.96,19.57,19.81,173625,0
+DGICA.US,D,20250513,000000,19.85,20.05,19.59,19.78,164823,0
+DGICA.US,D,20250514,000000,19.83,19.9725,19.135,19.73,256795,0
+DGICA.US,D,20250515,000000,19.78,20.45,19.78,20.44,220112,0
+DGICA.US,D,20250516,000000,20.41,20.8503,20.225,20.66,105115,0
+DGICA.US,D,20250519,000000,20.66,20.8993,20.5455,20.86,110568,0
+DGICA.US,D,20250520,000000,20.89,21.12,20.46,20.61,101513,0
+DGICA.US,D,20250521,000000,20.46,20.8103,20.19,20.44,84987,0
+DGICA.US,D,20250522,000000,20.35,20.35,19.875,19.88,116147,0
+DGICA.US,D,20250523,000000,19.75,19.89,19.5031,19.75,82065,0
+DGICA.US,D,20250527,000000,19.93,20.4,19.84,20.29,138725,0
+DGICA.US,D,20250528,000000,20.22,20.385,19.97,20.01,72967,0
+DGICA.US,D,20250529,000000,20.02,20.17,19.86,20.17,76343,0
+DGICA.US,D,20250530,000000,20.17,20.69,19.5,20.2,134277,0
+DGICA.US,D,20250602,000000,20.21,20.41,20.1,20.38,157141,0
+DGICA.US,D,20250603,000000,20.31,20.31,19.93,19.94,87909,0
+DGICA.US,D,20250604,000000,20.01,20.285,19.47,19.485,106257,0
+DGICA.US,D,20250605,000000,19.48,20.09,19.27,19.57,104625,0
+DGICA.US,D,20250606,000000,19.71,19.99,19.38,19.48,85219,0
+DGICA.US,D,20250609,000000,19.54,20.02,18.93,19.36,160916,0
+DGICA.US,D,20250610,000000,19.3,19.6521,18.855,18.97,126017,0
+DGICA.US,D,20250611,000000,19,19.16,18.96,19.06,119900,0
+DGICA.US,D,20250612,000000,19.01,19.335,18.96,19.32,92231,0
+DGICA.US,D,20250613,000000,19.22,19.4944,18.83,18.845,100781,0
+DGICA.US,D,20250616,000000,18.95,19.74,18.95,19.15,259643,0
+DGICA.US,D,20250617,000000,19.09,19.285,19,19.08,116190,0
+DGICA.US,D,20250618,000000,19.08,19.33,18.96,18.96,233887,0
+DGICA.US,D,20250620,000000,19.13,19.405,19.03,19.07,233565,0
+DGICA.US,D,20250623,000000,19.07,19.605,19.07,19.58,179482,0
+DGICA.US,D,20250624,000000,19.59,19.69,19.33,19.35,112686,0
+DGICA.US,D,20250625,000000,19.36,19.6099,19.1222,19.52,216853,0
+DGICA.US,D,20250626,000000,19.5,19.735,19.35,19.69,119291,0
+DGICA.US,D,20250627,000000,19.75,20.1,19.6,19.94,695692,0
+DGICA.US,D,20250630,000000,19.94,20.17,19.7704,20.025,232217,0
+DGICA.US,D,20250701,000000,20.01,20.01,19.45,19.55,204672,0
+DGICA.US,D,20250702,000000,19.65,19.65,18.675,18.93,201307,0
+DGICA.US,D,20250703,000000,19.05,19.35,18.945,19.34,108714,0
+DGICA.US,D,20250707,000000,19.32,19.4,18.9,19.03,170635,0
+DGICA.US,D,20250708,000000,19.04,19.21,18.75,18.87,183869,0
+DGICA.US,D,20250709,000000,18.99,18.99,18.6,18.73,87015,0
+DGICA.US,D,20250710,000000,18.67,18.7585,18.26,18.64,147511,0
+DGICA.US,D,20250711,000000,18.61,18.8,18.17,18.28,143471,0
+DGICA.US,D,20250714,000000,18.29,18.79,18.29,18.77,127105,0
+DGICA.US,D,20250715,000000,18.69,18.69,18.31,18.35,152517,0
+DGICA.US,D,20250716,000000,18.48,18.6,18.32,18.5,138346,0
+DGICA.US,D,20250717,000000,18.41,18.5699,18.336,18.5,102562,0
+DGICA.US,D,20250718,000000,18.54,18.6655,18.26,18.34,100542,0
+DGICA.US,D,20250721,000000,18.34,18.4935,18.235,18.28,96381,0
+DGICA.US,D,20250722,000000,18.28,18.41,18.24,18.32,80133,0
+DGICA.US,D,20250723,000000,18.36,18.575,18.0806,18.52,145452,0
+DGICA.US,D,20250724,000000,18.61,18.69,17.17,17.38,247602,0
+DGICA.US,D,20250725,000000,17.4,17.475,17.17,17.36,200734,0
+DGICA.US,D,20250728,000000,17.4,17.96,17.23,17.72,267662,0
+DGICA.US,D,20250729,000000,17.78,17.78,17.32,17.44,192550,0
+DGICA.US,D,20250730,000000,17.45,17.67,17.2631,17.33,134403,0
+DGICA.US,D,20250731,000000,17.3,17.61,17.12,17.15,156009,0
+DGICA.US,D,20250801,000000,16.96,17.1588,16.514,16.75,227631,0
+DGICA.US,D,20250804,000000,16.8,17.01,16.6919,16.97,127700,0
+DGICA.US,D,20250805,000000,17.03,17.2099,16.96,17,119792,0
+DGICA.US,D,20250806,000000,16.97,17.12,16.87,17.07,125720,0
+DGICA.US,D,20250807,000000,17.02,17.115,16.78,16.86,166576,0
+DGICA.US,D,20250808,000000,16.76,17.06,16.54,16.92,156022,0
+DGICA.US,D,20250811,000000,16.87,17.275,16.56,17.14,244383,0
+DGICA.US,D,20250812,000000,17.2,17.4741,17.14,17.44,134109,0
+DGICA.US,D,20250813,000000,17.48,17.705,17.345,17.63,133823,0
+DGICA.US,D,20250814,000000,17.61,17.69,17.46,17.51,115791,0
+DGICA.US,D,20250815,000000,17.62,17.75,17.22,17.38,435508,0
+DGICA.US,D,20250818,000000,17.29,17.32,17.05,17.11,109072,0
+DGICA.US,D,20250819,000000,17.12,17.485,17.12,17.39,118486,0
+DGICA.US,D,20250820,000000,17.38,17.705,17.38,17.55,110852,0
+DGICA.US,D,20250821,000000,17.51,17.665,17.39,17.52,82282,0
+DGICA.US,D,20250822,000000,17.56,17.79,17.47,17.59,106491,0
+DGICA.US,D,20250825,000000,17.55,17.635,17.32,17.41,77768,0
+DGICA.US,D,20250826,000000,17.49,17.49,17.31,17.41,118004,0
+DGICA.US,D,20250827,000000,17.33,17.57,17.32,17.56,90240,0
+DGICA.US,D,20250828,000000,17.52,17.71,17.38,17.67,107229,0
+DGICA.US,D,20250829,000000,17.69,17.91,17.69,17.89,112432,0
+DGICA.US,D,20250902,000000,18.27,18.39,17.8,18.35,270971,0
+DGICA.US,D,20250903,000000,18.31,18.53,18.195,18.39,187629,0
+DGICA.US,D,20250904,000000,18.5,19.49,18.5,19.47,295522,0
+DGICA.US,D,20250905,000000,19.55,19.55,18.77,18.86,146018,0
+DGICA.US,D,20250908,000000,18.96,19.31,18.69,19.29,200331,0
+DGICA.US,D,20250909,000000,19.33,19.505,19.1,19.28,150664,0
+DGICA.US,D,20250910,000000,19.18,19.27,18.71,19.1,168682,0
+DGICA.US,D,20250911,000000,19.15,19.74,19.0951,19.72,118655,0
+DGICA.US,D,20250912,000000,19.71,19.71,19.45,19.48,128398,0
+DGICA.US,D,20250915,000000,19.5,19.69,19.1525,19.24,215933,0
+DGICA.US,D,20250916,000000,19.23,19.23,18.9,19.04,102601,0
+DGICA.US,D,20250917,000000,19.09,19.485,19.0729,19.15,101645,0
+DGICA.US,D,20250918,000000,19.07,19.57,18.93,19.51,100506,0
+DGICA.US,D,20250919,000000,19.59,19.59,19.02,19.33,476962,0
+DGICA.US,D,20250922,000000,19.33,19.4599,19.0113,19.36,140412,0
+DGICA.US,D,20250923,000000,19.35,19.54,19.21,19.25,93699,0
+DGICA.US,D,20250924,000000,19.24,19.4,19.04,19.12,95728,0
+DGICA.US,D,20250925,000000,19.17,19.38,18.865,18.98,90860,0
+DGICA.US,D,20250926,000000,18.99,19.44,18.99,19.44,123106,0
+DGICA.US,D,20250929,000000,19.43,19.435,19.15,19.22,128698,0
+DGICA.US,D,20250930,000000,19.16,19.49,19.06,19.39,156735,0
+DGICA.US,D,20251001,000000,19.39,19.53,19.21,19.25,151080,0
+DGICA.US,D,20251002,000000,19.17,19.315,19.04,19.2,117509,0
+DGICA.US,D,20251003,000000,19.285,19.51,19.13,19.31,98545,0
+DGICA.US,D,20251006,000000,19.38,19.7115,19.31,19.46,99897,0
+DGICA.US,D,20251007,000000,19.45,19.67,19.42,19.67,101357,0
+DGICA.US,D,20251008,000000,19.68,19.71,19.48,19.49,92830,0
+DGICA.US,D,20251009,000000,19.51,19.555,19.0915,19.18,92696,0
+DGICA.US,D,20251010,000000,19.3,19.425,19.01,19.07,97510,0
+DGICA.US,D,20251013,000000,19.18,19.275,18.71,18.84,166696,0
+DGICA.US,D,20251014,000000,18.76,19.495,18.67,19.44,139969,0
+DGICA.US,D,20251015,000000,19.47,19.764,19.0376,19.4,147044,0
+DGICA.US,D,20251016,000000,19.44,19.44,19.046,19.21,164092,0
+DGICA.US,D,20251017,000000,19.21,19.47,19.14,19.17,155198,0
+DGICA.US,D,20251020,000000,19.2,19.2,19,19.15,74460,0
+DGICA.US,D,20251021,000000,19.17,19.35,19.0101,19.31,106138,0
+DGICA.US,D,20251022,000000,19.29,19.3499,19,19.34,96739,0
+DGICA.US,D,20251023,000000,19.37,19.43,19.2403,19.31,151555,0
+DGICA.US,D,20251024,000000,19.35,19.49,19.09,19.11,81092,0
+DGICA.US,D,20251027,000000,19.11,19.305,19.045,19.27,110980,0
+DGICA.US,D,20251028,000000,19.27,19.27,18.83,18.98,94176,0
+DGICA.US,D,20251029,000000,18.86,19.09,18.55,18.59,110527,0
+DGICA.US,D,20251030,000000,18.59,18.8884,18.0765,18.38,125718,0
+DGICA.US,D,20251031,000000,18.38,18.785,18.26,18.75,105135,0
+DGICA.US,D,20251103,000000,18.47,18.67,18.125,18.5,139122,0
+DGICA.US,D,20251104,000000,18.49,18.875,18.49,18.83,116281,0
+DGICA.US,D,20251105,000000,18.83,19.265,18.755,19.26,157562,0
+DGICA.US,D,20251106,000000,19.37,19.38,19.01,19.03,91073,0
+DGICA.US,D,20251107,000000,19.17,19.33,18.995,19.24,113077,0
+DGICA.US,D,20251110,000000,19.26,19.54,18.9,19.45,89093,0
+DGICA.US,D,20251111,000000,19.49,19.75,19.47,19.73,86190,0
+DGICA.US,D,20251112,000000,19.54,19.999,19.43,19.78,92729,0
+DGICA.US,D,20251113,000000,19.77,19.9,19.42,19.89,124217,0
+DGICA.US,D,20251114,000000,19.94,20.0599,19.585,19.98,141096,0
+DGICA.US,D,20251117,000000,19.93,20.275,19.76,19.78,120879,0
+DGICA.US,D,20251118,000000,19.79,19.96,19.715,19.9,92806,0
+DGICA.US,D,20251119,000000,19.85,19.94,19.42,19.53,127087,0
+DGICA.US,D,20251120,000000,19.56,19.71,19.34,19.5,134860,0
+DGICA.US,D,20251121,000000,19.45,19.9015,19.415,19.75,97478,0
+DGICA.US,D,20251124,000000,19.75,19.93,19.51,19.87,99130,0
+DGICA.US,D,20251125,000000,20.01,20.38,19.88,20.1,127784,0
+DGICA.US,D,20251126,000000,20.09,20.52,19.5154,20.5,139145,0
+DGICA.US,D,20251128,000000,20.6,20.6,20.01,20.13,65558,0
+DGICA.US,D,20251201,000000,20.11,20.34,20.025,20.06,166354,0
+DGICA.US,D,20251202,000000,20.07,20.07,19.8,19.87,111380,0
+DGICA.US,D,20251203,000000,19.87,20.115,19.6,19.93,110482,0
+DGICA.US,D,20251204,000000,20.03,20.311,19.62,19.63,128431,0
+DGICA.US,D,20251205,000000,19.65,19.745,19.3,19.37,95857,0
+DGICA.US,D,20251208,000000,19.38,19.63,19.26,19.52,113621,0
+DGICA.US,D,20251209,000000,19.59,19.88,19.59,19.85,113092,0
+DGICA.US,D,20251210,000000,19.91,20.24,19.4,20.09,194804,0
+DGICA.US,D,20251211,000000,20.19,20.45,19.98,20.24,120630,0
+DGICA.US,D,20251212,000000,20.27,20.41,20,20.36,161299,0
+DGICA.US,D,20251215,000000,20.48,20.585,20.21,20.55,124033,0
+DGICA.US,D,20251216,000000,20.57,20.78,20.48,20.63,102094,0
+DGICA.US,D,20251217,000000,20.61,20.72,20.52,20.71,77501,0
+DGICA.US,D,20251218,000000,20.75,21.01,20.55,20.95,86507,0
+DGICA.US,D,20251219,000000,20.83,21.06,20.5,20.53,150164,0
+DGICA.US,D,20251222,000000,20.43,20.57,20.2,20.25,117480,0
+DGICA.US,D,20251223,000000,20.26,20.33,20.15,20.15,87473,0
+DGICA.US,D,20251224,000000,20.175,20.31,20.175,20.24,36809,0
+DGICA.US,D,20251226,000000,20.16,20.42,20.03,20.12,73093,0
+DGICA.US,D,20251229,000000,20.13,20.26,19.9,20.16,117408,0
+DGICA.US,D,20251230,000000,19.95,20.15,19.89,20.05,65873,0
+DGICA.US,D,20251231,000000,20.17,20.215,19.9,19.98,67721,0
+DGICA.US,D,20260102,000000,19.98,20.255,19.37,19.43,84405,0
+DGICA.US,D,20260105,000000,19.43,19.64,19.34,19.38,96944,0
+DGICA.US,D,20260106,000000,19.37,19.785,19.11,19.63,158588,0
+DGICA.US,D,20260107,000000,19.64,19.84,19.48,19.78,129383,0
+DGICA.US,D,20260108,000000,19.78,20.3,19.78,20.2,112249,0
+DGICA.US,D,20260109,000000,20.18,20.18,19.78,19.79,123867,0
+DGICA.US,D,20260112,000000,19.76,19.87,19.3,19.85,89067,0
+DGICA.US,D,20260113,000000,19.86,20.0416,19.16,19.29,100749,0
+DGICA.US,D,20260114,000000,19.44,19.8,19.26,19.47,110493,0
+DGICA.US,D,20260115,000000,19.41,19.7062,19.41,19.58,119417,0
+DGICA.US,D,20260116,000000,19.52,19.625,19.36,19.45,94383,0
+DGICA.US,D,20260120,000000,19.3,19.62,19.03,19.05,164821,0
+DGICA.US,D,20260121,000000,19.02,19.48,18.55,18.57,130873,0
+DGICA.US,D,20260122,000000,18.56,18.88,18.45,18.83,152382,0
+DGICA.US,D,20260123,000000,18.74,18.81,18.26,18.31,75320,0
+DGICA.US,D,20260126,000000,18.23,18.72,18.23,18.51,113753,0
+DGICA.US,D,20260127,000000,18.41,18.46,18.07,18.17,97209,0
+DGICA.US,D,20260128,000000,18.2767,18.365,18.03,18.16,80890,0
+DGICA.US,D,20260129,000000,18.18,18.46,18.15,18.45,86446,0
+DGICA.US,D,20260130,000000,18.41,18.68,18.26,18.67,146826,0
+DGICA.US,D,20260202,000000,18.68,19.13,18.5787,18.94,177347,0
+DGICA.US,D,20260203,000000,18.77,19.17,18.64,18.8,119328,0
+DGICA.US,D,20260204,000000,18.91,19.21,18.7438,18.93,84806,0
+DGICA.US,D,20260205,000000,18.95,19.27,18.5,19.16,105345,0
+DGICA.US,D,20260206,000000,19.32,19.4099,18.92,18.98,124562,0
+DGICA.US,D,20260209,000000,19.02,19.04,18.46,18.68,171475,0
+DGICA.US,D,20260210,000000,18.64,18.88,18.58,18.75,78712,0
+DGICA.US,D,20260211,000000,18.82,18.82,18.38,18.66,65116,0
+DGICA.US,D,20260212,000000,18.73,18.9,18.47,18.67,122099,0
+DGICA.US,D,20260213,000000,18.79,18.89,18.32,18.7,120590,0
+DGICA.US,D,20260217,000000,18.82,19.25,18.66,18.94,133006,0
+DGICA.US,D,20260218,000000,18.93,18.93,18.42,18.61,98461,0
diff --git a/daily/us/nasdaq stocks/1/djco.us.txt b/daily/us/nasdaq stocks/1/djco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43fea758388bec878c5ebd19e180c6aee9a1776e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/djco.us.txt	
@@ -0,0 +1,3968 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DJCO.US,D,20050307,000000,44.8,44.8,44.8,44.8,200,0
+DJCO.US,D,20050309,000000,44.99,44.99,44.99,44.99,400,0
+DJCO.US,D,20050310,000000,45,45,45,45,300,0
+DJCO.US,D,20050311,000000,45,45,45,45,200,0
+DJCO.US,D,20050405,000000,43.81,43.81,42,42,1890,0
+DJCO.US,D,20050412,000000,41.55,41.55,41.55,41.55,100,0
+DJCO.US,D,20050414,000000,43,43,43,43,255,0
+DJCO.US,D,20050419,000000,41,41.41,41,41,520,0
+DJCO.US,D,20050421,000000,43,43,40.59,40.59,400,0
+DJCO.US,D,20050427,000000,40.51,40.51,40.25,40.25,500,0
+DJCO.US,D,20050428,000000,40,40,40,40,100,0
+DJCO.US,D,20050503,000000,39,39,37.03,37.03,1100,0
+DJCO.US,D,20050504,000000,37,37,37,37,100,0
+DJCO.US,D,20050505,000000,38.99,38.99,37,37,900,0
+DJCO.US,D,20050506,000000,36.81,36.81,36.81,36.81,1656,0
+DJCO.US,D,20050510,000000,37.5,37.5,37.5,37.5,500,0
+DJCO.US,D,20050511,000000,36.75,37.5,36.75,37.5,400,0
+DJCO.US,D,20050513,000000,42.41,42.41,41.41,41.41,400,0
+DJCO.US,D,20050516,000000,36,36.5,35.5,36.1,3761,0
+DJCO.US,D,20050518,000000,36.25,36.25,36.25,36.25,100,0
+DJCO.US,D,20050523,000000,36.6,36.6,36.6,36.6,150,0
+DJCO.US,D,20050524,000000,39.91,39.91,39.91,39.91,100,0
+DJCO.US,D,20050525,000000,36.81,39.13,36.81,38.72,600,0
+DJCO.US,D,20050526,000000,38,38,38,38,100,0
+DJCO.US,D,20050601,000000,39.49,39.5,39.49,39.5,1000,0
+DJCO.US,D,20050602,000000,40,40,40,40,1000,0
+DJCO.US,D,20050613,000000,38.8,38.8,38.8,38.8,100,0
+DJCO.US,D,20050614,000000,38.5,38.5,38.5,38.5,300,0
+DJCO.US,D,20050622,000000,38.05,39.72,37.05,39.72,400,0
+DJCO.US,D,20050623,000000,38.05,38.05,38.05,38.05,100,0
+DJCO.US,D,20050624,000000,39.94,39.94,39.94,39.94,100,0
+DJCO.US,D,20050715,000000,37.55,37.55,37.05,37.05,200,0
+DJCO.US,D,20050718,000000,37,37,37,37,100,0
+DJCO.US,D,20050721,000000,37.32,37.32,37.32,37.32,270,0
+DJCO.US,D,20050801,000000,36.5,36.5,36.5,36.5,100,0
+DJCO.US,D,20050802,000000,37.57,37.57,37.13,37.26,1037,0
+DJCO.US,D,20050810,000000,37.3,37.3,37.3,37.3,116,0
+DJCO.US,D,20050812,000000,38,38,38,38,500,0
+DJCO.US,D,20050815,000000,39.29,39.29,39.29,39.29,200,0
+DJCO.US,D,20050816,000000,38.71,38.71,38.71,38.71,100,0
+DJCO.US,D,20050817,000000,39.81,39.81,39.78,39.78,700,0
+DJCO.US,D,20050822,000000,39,39,39,39,700,0
+DJCO.US,D,20050824,000000,39.5,39.5,39.5,39.5,3300,0
+DJCO.US,D,20050825,000000,39.5,39.5,39.5,39.5,1082,0
+DJCO.US,D,20050829,000000,38.5,38.5,38.5,38.5,100,0
+DJCO.US,D,20050909,000000,40.25,40.25,40.25,40.25,200,0
+DJCO.US,D,20050915,000000,39.88,39.88,39.88,39.88,105,0
+DJCO.US,D,20050921,000000,41,42.7,41,42.7,500,0
+DJCO.US,D,20050922,000000,43,43.98,43,43.98,400,0
+DJCO.US,D,20051003,000000,44,44,44,44,100,0
+DJCO.US,D,20051013,000000,44,44,44,44,400,0
+DJCO.US,D,20051101,000000,42,42,42,42,1300,0
+DJCO.US,D,20051122,000000,43.11,43.11,43.11,43.11,100,0
+DJCO.US,D,20051123,000000,40.21,40.21,40.21,40.21,100,0
+DJCO.US,D,20051128,000000,39.56,41,39.56,41,300,0
+DJCO.US,D,20051209,000000,40.81,41,40.81,41,300,0
+DJCO.US,D,20051213,000000,43,43.3,43,43,2646,0
+DJCO.US,D,20051221,000000,40,44.81,40,44,5100,0
+DJCO.US,D,20051222,000000,42.6,46.21,42.6,44.77,11816,0
+DJCO.US,D,20051223,000000,45.58,46.53,44.35,45.25,11051,0
+DJCO.US,D,20051227,000000,44.72,46.15,44.65,46.12,7284,0
+DJCO.US,D,20051228,000000,46.3,46.9,45.04,45.04,7000,0
+DJCO.US,D,20051229,000000,46,48,44.9,44.9,4901,0
+DJCO.US,D,20051230,000000,45.31,45.31,45.31,45.31,200,0
+DJCO.US,D,20060103,000000,43.97,43.97,43.97,43.97,200,0
+DJCO.US,D,20060110,000000,42,42,42,42,100,0
+DJCO.US,D,20060111,000000,42.25,42.25,42.25,42.25,100,0
+DJCO.US,D,20060112,000000,42.12,42.12,42.12,42.12,100,0
+DJCO.US,D,20060113,000000,42.5,42.5,42.5,42.5,300,0
+DJCO.US,D,20060120,000000,42.12,42.12,42.12,42.12,316,0
+DJCO.US,D,20060124,000000,42.75,42.75,42.75,42.75,300,0
+DJCO.US,D,20060126,000000,43.46,43.48,43.46,43.48,200,0
+DJCO.US,D,20060130,000000,42.2,42.2,42.13,42.13,299,0
+DJCO.US,D,20060202,000000,42.12,42.12,41.07,41.1,900,0
+DJCO.US,D,20060209,000000,40.83,40.83,40.83,40.83,597,0
+DJCO.US,D,20060210,000000,40.85,40.9,40.85,40.9,694,0
+DJCO.US,D,20060213,000000,40.94,40.94,40.75,40.75,360,0
+DJCO.US,D,20060214,000000,40.75,41.89,40.4,40.4,1101,0
+DJCO.US,D,20060215,000000,40.65,40.65,40.65,40.65,200,0
+DJCO.US,D,20060216,000000,40.43,40.5,40.43,40.5,1600,0
+DJCO.US,D,20060217,000000,40.35,40.35,40.02,40.02,720,0
+DJCO.US,D,20060221,000000,40,40,40,40,2084,0
+DJCO.US,D,20060223,000000,40,40.1,40,40.1,800,0
+DJCO.US,D,20060224,000000,39.8,39.8,39.8,39.8,300,0
+DJCO.US,D,20060227,000000,40.1,40.1,40.1,40.1,600,0
+DJCO.US,D,20060228,000000,40,40,40,40,100,0
+DJCO.US,D,20060301,000000,40.3,40.3,40.3,40.3,100,0
+DJCO.US,D,20060314,000000,40.12,40.2,40.1,40.2,600,0
+DJCO.US,D,20060316,000000,40.2,40.89,40.2,40.25,15087,0
+DJCO.US,D,20060323,000000,41,41,41,41,300,0
+DJCO.US,D,20060330,000000,40.5,40.5,40.5,40.5,500,0
+DJCO.US,D,20060331,000000,40.5,40.5,40.5,40.5,200,0
+DJCO.US,D,20060403,000000,40.5,40.5,40.5,40.5,410,0
+DJCO.US,D,20060420,000000,40.5,40.5,40.5,40.5,120,0
+DJCO.US,D,20060427,000000,40.5,41.49,40.5,41.49,200,0
+DJCO.US,D,20060501,000000,40.75,40.75,40.75,40.75,103,0
+DJCO.US,D,20060502,000000,40.55,40.55,40.55,40.55,225,0
+DJCO.US,D,20060509,000000,40.5,40.5,40.5,40.5,400,0
+DJCO.US,D,20060515,000000,40.62,40.62,40.62,40.62,400,0
+DJCO.US,D,20060516,000000,40.74,40.74,40.74,40.74,100,0
+DJCO.US,D,20060517,000000,41,41,40.5,40.5,627,0
+DJCO.US,D,20060525,000000,40.12,40.52,36.51,40.52,10787,0
+DJCO.US,D,20060526,000000,39.99,40,39.96,40,2450,0
+DJCO.US,D,20060531,000000,42,42,42,42,100,0
+DJCO.US,D,20060601,000000,40.06,41.25,39.45,39.55,7500,0
+DJCO.US,D,20060602,000000,39.56,39.71,39.56,39.71,1500,0
+DJCO.US,D,20060605,000000,39.66,40.77,38.48,38.48,6552,0
+DJCO.US,D,20060607,000000,40.6,42.73,38.62,40.15,500,0
+DJCO.US,D,20060612,000000,38.25,41.18,38.25,41.18,200,0
+DJCO.US,D,20060613,000000,39.51,39.51,39.27,39.29,4200,0
+DJCO.US,D,20060615,000000,38.5,38.5,38.1,38.1,1176,0
+DJCO.US,D,20060616,000000,40.99,41,40.99,41,200,0
+DJCO.US,D,20060620,000000,39.05,39.16,38.98,39.16,400,0
+DJCO.US,D,20060621,000000,38.62,38.62,38.45,38.5,700,0
+DJCO.US,D,20060622,000000,38.35,38.95,38.35,38.95,2997,0
+DJCO.US,D,20060626,000000,37.54,38.8,37.54,38.75,2702,0
+DJCO.US,D,20060713,000000,38,38.25,38,38.25,3640,0
+DJCO.US,D,20060717,000000,38.44,38.44,38.44,38.44,100,0
+DJCO.US,D,20060719,000000,38.5,38.5,38.5,38.5,1000,0
+DJCO.US,D,20060721,000000,38,38,38,38,100,0
+DJCO.US,D,20060727,000000,38,38,37.6,37.6,550,0
+DJCO.US,D,20060728,000000,38.24,38.3,38,38,644,0
+DJCO.US,D,20060817,000000,38,38,37.05,37.99,500,0
+DJCO.US,D,20060818,000000,37.5,37.5,36.6,36.6,2600,0
+DJCO.US,D,20060821,000000,37.25,37.5,37,37.5,2883,0
+DJCO.US,D,20060823,000000,37.25,37.25,37.25,37.25,200,0
+DJCO.US,D,20060830,000000,37.83,37.83,37.83,37.83,600,0
+DJCO.US,D,20060831,000000,38.33,38.33,37.99,37.99,400,0
+DJCO.US,D,20060901,000000,37.5,37.72,37.5,37.62,1800,0
+DJCO.US,D,20060915,000000,37.07,37.07,37.07,37.07,200,0
+DJCO.US,D,20060919,000000,37.63,37.63,37.5,37.5,400,0
+DJCO.US,D,20060922,000000,37.51,37.54,37.4,37.54,500,0
+DJCO.US,D,20060929,000000,38.68,38.68,38.62,38.67,996,0
+DJCO.US,D,20061002,000000,37.71,37.8,37.71,37.8,200,0
+DJCO.US,D,20061010,000000,37.54,37.54,37.54,37.54,100,0
+DJCO.US,D,20061011,000000,38.47,38.56,38.47,38.56,300,0
+DJCO.US,D,20061012,000000,38.87,38.87,38.87,38.87,100,0
+DJCO.US,D,20061018,000000,38.86,38.86,38.86,38.86,128,0
+DJCO.US,D,20061024,000000,37.88,37.88,37.88,37.88,429,0
+DJCO.US,D,20061106,000000,38.5,38.5,38.5,38.5,100,0
+DJCO.US,D,20061107,000000,38.5,39.75,38.41,39.75,1200,0
+DJCO.US,D,20061108,000000,40.25,42.1,40,41.36,2845,0
+DJCO.US,D,20061128,000000,38.1,38.1,38.1,38.1,220,0
+DJCO.US,D,20061129,000000,38.61,43.5,38.61,39.85,1100,0
+DJCO.US,D,20061130,000000,38.6,40.9,38.6,40.9,900,0
+DJCO.US,D,20061201,000000,39.5,42.5,39.5,42.5,300,0
+DJCO.US,D,20061205,000000,43.2,43.2,43.2,43.2,100,0
+DJCO.US,D,20061211,000000,40.25,41.83,40.2,41.83,1300,0
+DJCO.US,D,20061212,000000,40.05,40.05,40.05,40.05,120,0
+DJCO.US,D,20061214,000000,40.22,41.31,40.22,41.31,500,0
+DJCO.US,D,20061221,000000,42.98,42.98,42.98,42.98,100,0
+DJCO.US,D,20061227,000000,40.91,40.91,40.91,40.91,100,0
+DJCO.US,D,20061228,000000,42,42,41.33,41.33,200,0
+DJCO.US,D,20061229,000000,42.48,42.48,42.48,42.48,100,0
+DJCO.US,D,20070103,000000,40.6,40.6,40.6,40.6,210,0
+DJCO.US,D,20070104,000000,40.32,41.58,40.32,41.58,400,0
+DJCO.US,D,20070110,000000,41.58,41.58,41.58,41.58,100,0
+DJCO.US,D,20070124,000000,41.56,41.56,41.5,41.5,2640,0
+DJCO.US,D,20070126,000000,41.15,41.15,40.5,40.5,200,0
+DJCO.US,D,20070129,000000,41,41,41,41,100,0
+DJCO.US,D,20070131,000000,41.25,41.25,41.25,41.25,230,0
+DJCO.US,D,20070201,000000,41.64,41.64,41.25,41.25,200,0
+DJCO.US,D,20070212,000000,39.5,40.08,39.5,40.08,300,0
+DJCO.US,D,20070220,000000,40.5,40.53,40.5,40.53,300,0
+DJCO.US,D,20070222,000000,40.75,40.76,40.74,40.74,1000,0
+DJCO.US,D,20070227,000000,40.8,40.8,40.8,40.8,200,0
+DJCO.US,D,20070305,000000,40.5,40.5,40.5,40.5,120,0
+DJCO.US,D,20070307,000000,40.49,40.49,40.49,40.49,100,0
+DJCO.US,D,20070309,000000,40.25,40.25,40.25,40.25,100,0
+DJCO.US,D,20070312,000000,40.5,40.5,40.5,40.5,100,0
+DJCO.US,D,20070314,000000,40.5,40.5,40.5,40.5,1000,0
+DJCO.US,D,20070321,000000,40.76,40.76,40.76,40.76,100,0
+DJCO.US,D,20070322,000000,40.9,40.9,40.9,40.9,103,0
+DJCO.US,D,20070328,000000,40.06,40.06,40.06,40.06,100,0
+DJCO.US,D,20070403,000000,40.36,40.37,40.36,40.36,6627,0
+DJCO.US,D,20070405,000000,40.36,40.37,40.36,40.37,300,0
+DJCO.US,D,20070412,000000,40,40.05,39.5,40.05,833,0
+DJCO.US,D,20070419,000000,39.03,39.04,39.03,39.04,200,0
+DJCO.US,D,20070420,000000,40.05,41.85,40.05,41.84,743,0
+DJCO.US,D,20070425,000000,39,40,39,40,980,0
+DJCO.US,D,20070501,000000,40.93,40.93,40.5,40.76,1300,0
+DJCO.US,D,20070502,000000,39.12,39.81,39.12,39.75,8010,0
+DJCO.US,D,20070514,000000,39.75,39.75,39.75,39.75,180,0
+DJCO.US,D,20070517,000000,41.35,41.35,41.32,41.32,1200,0
+DJCO.US,D,20070521,000000,40.25,40.25,40.25,40.25,201,0
+DJCO.US,D,20070522,000000,40.22,40.22,40.22,40.22,100,0
+DJCO.US,D,20070604,000000,40.03,41.03,40,41.03,600,0
+DJCO.US,D,20070605,000000,40.06,42.14,39.8,39.8,1100,0
+DJCO.US,D,20070608,000000,40,40.87,40,40.87,250,0
+DJCO.US,D,20070612,000000,40.59,40.59,40.59,40.59,100,0
+DJCO.US,D,20070709,000000,40.6,40.6,39.92,39.92,500,0
+DJCO.US,D,20070711,000000,40.5,40.5,40.5,40.5,100,0
+DJCO.US,D,20070712,000000,40,40.54,40,40.54,340,0
+DJCO.US,D,20070717,000000,38.69,40.25,38.69,40.24,700,0
+DJCO.US,D,20070727,000000,38.85,39.59,38.85,39.59,200,0
+DJCO.US,D,20070731,000000,40.09,40.1,39.98,39.98,400,0
+DJCO.US,D,20070814,000000,41.86,42.75,41.86,42.75,500,0
+DJCO.US,D,20070817,000000,42.76,42.76,42.76,42.76,100,0
+DJCO.US,D,20070820,000000,43,43.5,41.03,42.81,2300,0
+DJCO.US,D,20070824,000000,42,42,42,42,500,0
+DJCO.US,D,20070829,000000,40.22,40.22,40.22,40.22,300,0
+DJCO.US,D,20070830,000000,42,42,42,42,100,0
+DJCO.US,D,20070904,000000,40.14,40.14,40.14,40.14,300,0
+DJCO.US,D,20071008,000000,45.5,46.5,45,45,1800,0
+DJCO.US,D,20071011,000000,45,45,45,45,700,0
+DJCO.US,D,20071019,000000,41,41,41,41,200,0
+DJCO.US,D,20071025,000000,45,47.99,44.99,47.98,700,0
+DJCO.US,D,20071026,000000,46.22,47.98,46.22,47.98,400,0
+DJCO.US,D,20071107,000000,43.01,43.01,43,43,280,0
+DJCO.US,D,20071120,000000,43,43.02,43,43.02,659,0
+DJCO.US,D,20071204,000000,41.59,41.59,41.59,41.59,150,0
+DJCO.US,D,20071213,000000,41.55,41.55,41.5,41.5,1775,0
+DJCO.US,D,20071218,000000,41.25,41.25,41.25,41.25,100,0
+DJCO.US,D,20080109,000000,41.5,41.5,39,39,7600,0
+DJCO.US,D,20080110,000000,40.25,40.25,40.25,40.25,300,0
+DJCO.US,D,20080114,000000,39.52,39.56,39.52,39.52,400,0
+DJCO.US,D,20080118,000000,44,44,44,44,300,0
+DJCO.US,D,20080123,000000,40.31,40.31,40.31,40.31,103,0
+DJCO.US,D,20080125,000000,40.06,40.06,40.06,40.06,200,0
+DJCO.US,D,20080128,000000,48.9,48.9,47.79,47.99,1046,0
+DJCO.US,D,20080130,000000,40.51,40.51,40.51,40.51,380,0
+DJCO.US,D,20080131,000000,40.1,40.1,40.1,40.1,896,0
+DJCO.US,D,20080213,000000,48,48,44,44,788,0
+DJCO.US,D,20080214,000000,46,46,41.28,41.28,300,0
+DJCO.US,D,20080304,000000,41.51,41.51,41.51,41.51,100,0
+DJCO.US,D,20080305,000000,42.01,42.01,42,42,300,0
+DJCO.US,D,20080306,000000,45,45,45,45,200,0
+DJCO.US,D,20080319,000000,42,42,41.51,41.51,330,0
+DJCO.US,D,20080327,000000,42,42,42,42,100,0
+DJCO.US,D,20080403,000000,41,41,33.03,33.03,350,0
+DJCO.US,D,20080404,000000,50,50,50,50,2420,0
+DJCO.US,D,20080407,000000,48,48,48,48,924,0
+DJCO.US,D,20080417,000000,42,42,41.61,41.61,600,0
+DJCO.US,D,20080423,000000,41.6,41.61,41.6,41.61,232,0
+DJCO.US,D,20080428,000000,39,41,39,41,3082,0
+DJCO.US,D,20080506,000000,40.99,41.01,40.99,41.01,300,0
+DJCO.US,D,20080509,000000,41.49,41.5,41.49,41.5,300,0
+DJCO.US,D,20080512,000000,42,42.97,40.51,40.53,2200,0
+DJCO.US,D,20080514,000000,40.54,40.54,40.54,40.54,200,0
+DJCO.US,D,20080519,000000,41.25,41.25,41.25,41.25,100,0
+DJCO.US,D,20080520,000000,41.25,41.25,40.26,41,500,0
+DJCO.US,D,20080522,000000,41.05,41.05,41.05,41.05,100,0
+DJCO.US,D,20080529,000000,41.1,41.1,41,41,468,0
+DJCO.US,D,20080530,000000,40.5,40.5,40.26,40.27,400,0
+DJCO.US,D,20080606,000000,41.7,41.7,41.7,41.7,180,0
+DJCO.US,D,20080610,000000,41.5,41.5,41.5,41.5,145,0
+DJCO.US,D,20080627,000000,41,41,41,41,400,0
+DJCO.US,D,20080702,000000,40.25,40.25,40.25,40.25,241,0
+DJCO.US,D,20080709,000000,42,42.25,41,41,1000,0
+DJCO.US,D,20080716,000000,41.5,41.5,40.52,40.52,500,0
+DJCO.US,D,20080722,000000,40.05,40.7,40.05,40.7,400,0
+DJCO.US,D,20080723,000000,40.52,40.52,40.5,40.5,250,0
+DJCO.US,D,20080801,000000,41.02,41.12,40.5,41.12,3900,0
+DJCO.US,D,20080806,000000,41.06,41.06,41.04,41.04,4500,0
+DJCO.US,D,20080807,000000,42.99,42.99,40.53,40.53,100,0
+DJCO.US,D,20080811,000000,40.5,40.5,40.5,40.5,256,0
+DJCO.US,D,20080812,000000,41,41,40.97,40.97,600,0
+DJCO.US,D,20080814,000000,40.99,44,40.99,44,900,0
+DJCO.US,D,20080815,000000,43.11,43.9,43.11,43.9,200,0
+DJCO.US,D,20080819,000000,43.75,43.75,43.75,43.75,300,0
+DJCO.US,D,20080820,000000,43,43,43,43,240,0
+DJCO.US,D,20080821,000000,43.99,43.99,43.95,43.95,400,0
+DJCO.US,D,20080826,000000,41.01,41.01,41,41,300,0
+DJCO.US,D,20080903,000000,40.9,40.9,40.89,40.89,2484,0
+DJCO.US,D,20080904,000000,40.75,40.75,40.74,40.74,4400,0
+DJCO.US,D,20080912,000000,42.35,42.35,42.35,42.35,200,0
+DJCO.US,D,20080922,000000,40.5,40.5,40.5,40.5,300,0
+DJCO.US,D,20080923,000000,41,41.6,41,41.6,930,0
+DJCO.US,D,20080929,000000,39,46,36,39.9,600,0
+DJCO.US,D,20081001,000000,40.1,40.1,40.1,40.1,100,0
+DJCO.US,D,20081002,000000,40.5,42.7,39.76,42.7,1000,0
+DJCO.US,D,20081010,000000,39.5,39.5,39.5,39.5,230,0
+DJCO.US,D,20081015,000000,39.95,39.95,39.95,39.95,1338,0
+DJCO.US,D,20081016,000000,39.8,39.8,39.8,39.8,459,0
+DJCO.US,D,20081021,000000,40,40,40,40,100,0
+DJCO.US,D,20081105,000000,37.5,40,37.5,40,211,0
+DJCO.US,D,20081106,000000,36,36.04,36,36,19987,0
+DJCO.US,D,20081107,000000,37.5,37.5,36,36,33529,0
+DJCO.US,D,20081111,000000,40.93,40.93,40.93,40.93,100,0
+DJCO.US,D,20081112,000000,36.08,36.08,36.08,36.08,200,0
+DJCO.US,D,20081121,000000,37.91,37.91,36,36,300,0
+DJCO.US,D,20081124,000000,36.05,36.22,36,36,1700,0
+DJCO.US,D,20081203,000000,36,36,36,36,100,0
+DJCO.US,D,20081205,000000,37.07,37.07,37.07,37.07,100,0
+DJCO.US,D,20081209,000000,38.3,38.3,38.3,38.3,200,0
+DJCO.US,D,20081210,000000,31.01,31.01,31.01,31.01,108,0
+DJCO.US,D,20081215,000000,33.9,34.49,33.9,34.49,241,0
+DJCO.US,D,20081216,000000,35,37,31.04,31.04,700,0
+DJCO.US,D,20081229,000000,34,34.45,34,34.05,5928,0
+DJCO.US,D,20081231,000000,34.25,34.25,34.25,34.25,100,0
+DJCO.US,D,20090102,000000,35,35,35,35,300,0
+DJCO.US,D,20090106,000000,38.5,38.5,38.5,38.5,100,0
+DJCO.US,D,20090107,000000,39,39,39,39,850,0
+DJCO.US,D,20090109,000000,35.94,36.15,35.94,36.15,1300,0
+DJCO.US,D,20090126,000000,39.5,39.5,39.5,39.5,250,0
+DJCO.US,D,20090127,000000,40.97,40.97,40.97,40.97,100,0
+DJCO.US,D,20090128,000000,37.16,37.16,34.28,34.28,970,0
+DJCO.US,D,20090129,000000,36,36,36,36,200,0
+DJCO.US,D,20090130,000000,36.15,36.15,36.15,36.15,100,0
+DJCO.US,D,20090202,000000,36.2,36.75,36.2,36.75,950,0
+DJCO.US,D,20090204,000000,37.99,37.99,37.99,37.99,100,0
+DJCO.US,D,20090206,000000,37.99,37.99,37.99,37.99,103,0
+DJCO.US,D,20090209,000000,37.53,37.75,37.25,37.25,1000,0
+DJCO.US,D,20090213,000000,36,36,34.23,35,1500,0
+DJCO.US,D,20090220,000000,34.34,34.34,34.25,34.3,400,0
+DJCO.US,D,20090224,000000,34.25,36.74,34.25,36.74,580,0
+DJCO.US,D,20090304,000000,34.25,36,34.25,36,2800,0
+DJCO.US,D,20090305,000000,34.26,35.75,34.26,34.32,1250,0
+DJCO.US,D,20090311,000000,34.25,34.25,34.25,34.25,117,0
+DJCO.US,D,20090312,000000,34.25,34.25,34.25,34.25,200,0
+DJCO.US,D,20090316,000000,35.47,35.5,35.47,35.5,750,0
+DJCO.US,D,20090318,000000,34.35,35.5,34.35,35.5,323,0
+DJCO.US,D,20090323,000000,35,35,34.35,34.35,495,0
+DJCO.US,D,20090327,000000,35,35,35,35,160,0
+DJCO.US,D,20090331,000000,35.99,36,35.99,36,300,0
+DJCO.US,D,20090401,000000,35.03,35.03,35.03,35.03,100,0
+DJCO.US,D,20090407,000000,35,35,35,35,100,0
+DJCO.US,D,20090417,000000,34.88,35.15,34.88,35.1,536,0
+DJCO.US,D,20090430,000000,34.9,34.9,34.9,34.9,117,0
+DJCO.US,D,20090508,000000,36,41,36,38,4307,0
+DJCO.US,D,20090511,000000,40.51,42.5,40.5,42.5,6600,0
+DJCO.US,D,20090512,000000,42.49,42.57,42.49,42.5,6548,0
+DJCO.US,D,20090513,000000,42.5,42.5,42,42.2,12945,0
+DJCO.US,D,20090514,000000,42.99,43,42.75,42.75,800,0
+DJCO.US,D,20090518,000000,43,43,42.5,42.5,400,0
+DJCO.US,D,20090519,000000,43,45,43,44.75,1800,0
+DJCO.US,D,20090520,000000,45,48,45,45.51,3700,0
+DJCO.US,D,20090521,000000,46.25,46.5,46.25,46.5,600,0
+DJCO.US,D,20090526,000000,45.75,46.5,45.75,46.5,700,0
+DJCO.US,D,20090527,000000,46.75,47.25,46.75,47,500,0
+DJCO.US,D,20090528,000000,46.05,46.05,46.05,46.05,100,0
+DJCO.US,D,20090529,000000,46,46,45.75,45.75,239,0
+DJCO.US,D,20090602,000000,46,46,46,46,100,0
+DJCO.US,D,20090603,000000,47,47.5,47,47.5,250,0
+DJCO.US,D,20090604,000000,47,47,46.03,46.03,200,0
+DJCO.US,D,20090609,000000,46.77,47.5,46.77,47.5,300,0
+DJCO.US,D,20090615,000000,48,49,47.5,48,4350,0
+DJCO.US,D,20090616,000000,49.5,50.5,49.5,50,11430,0
+DJCO.US,D,20090617,000000,49.99,50,49.99,50,243,0
+DJCO.US,D,20090625,000000,47.4,53.95,45.01,45.22,4890,0
+DJCO.US,D,20090626,000000,48.45,48.45,48.45,48.45,100,0
+DJCO.US,D,20090710,000000,46.99,46.99,46.99,46.99,100,0
+DJCO.US,D,20090713,000000,47,47,47,47,700,0
+DJCO.US,D,20090715,000000,47,48.49,47,48.49,575,0
+DJCO.US,D,20090720,000000,48.5,48.5,48.5,48.5,103,0
+DJCO.US,D,20090722,000000,47,48,47,47,350,0
+DJCO.US,D,20090724,000000,47,47,47,47,0,0
+DJCO.US,D,20090727,000000,45.81,46.98,45.81,46.98,200,0
+DJCO.US,D,20090728,000000,48,52,46.2,46.8,2800,0
+DJCO.US,D,20090729,000000,47,48.17,46.01,46.01,1500,0
+DJCO.US,D,20090730,000000,48,48,47,47.21,5050,0
+DJCO.US,D,20090731,000000,47.25,47.25,46.02,46.02,1342,0
+DJCO.US,D,20090803,000000,47.47,47.47,46.97,47,1500,0
+DJCO.US,D,20090804,000000,47,47,46.45,47,1600,0
+DJCO.US,D,20090805,000000,47,47,47,47,0,0
+DJCO.US,D,20090806,000000,47,47,47,47,0,0
+DJCO.US,D,20090807,000000,50.96,52,50.95,52,2400,0
+DJCO.US,D,20090810,000000,52,52.01,52,52,1500,0
+DJCO.US,D,20090811,000000,52,52,48.03,50.5,400,0
+DJCO.US,D,20090812,000000,51.94,55.74,51.94,53.9,11697,0
+DJCO.US,D,20090813,000000,55.75,56.25,54.26,56.25,3736,0
+DJCO.US,D,20090814,000000,55,55,52.92,53.25,500,0
+DJCO.US,D,20090817,000000,53.5,53.5,53.5,53.5,100,0
+DJCO.US,D,20090818,000000,54.99,54.99,54,54.24,3603,0
+DJCO.US,D,20090820,000000,54.25,54.25,54.25,54.25,100,0
+DJCO.US,D,20090821,000000,56.99,56.99,56.99,56.99,100,0
+DJCO.US,D,20090824,000000,56.99,56.99,56.99,56.99,0,0
+DJCO.US,D,20090825,000000,55.95,55.99,55.95,55.99,200,0
+DJCO.US,D,20090826,000000,55.04,55.04,55,55,350,0
+DJCO.US,D,20090827,000000,54.98,54.98,54.98,54.98,150,0
+DJCO.US,D,20090901,000000,54.98,54.98,54.98,54.98,0,0
+DJCO.US,D,20090902,000000,52,52.6,52,52.6,615,0
+DJCO.US,D,20090909,000000,52,52.98,52,52.98,424,0
+DJCO.US,D,20090915,000000,52.49,52.5,52.49,52.5,400,0
+DJCO.US,D,20090916,000000,51.34,51.37,51.33,51.37,443,0
+DJCO.US,D,20090918,000000,52.11,52.11,51.97,52,800,0
+DJCO.US,D,20090922,000000,54.95,54.95,54.95,54.95,185,0
+DJCO.US,D,20090923,000000,52.05,52.05,52.05,52.05,160,0
+DJCO.US,D,20090924,000000,52,52,52,52,100,0
+DJCO.US,D,20090929,000000,53,53.03,53,53,800,0
+DJCO.US,D,20090930,000000,57.98,57.98,57.98,57.98,100,0
+DJCO.US,D,20091001,000000,57.5,57.5,57.5,57.5,100,0
+DJCO.US,D,20091002,000000,57,57,56,56,800,0
+DJCO.US,D,20091006,000000,56.95,58.01,56.95,58,1515,0
+DJCO.US,D,20091007,000000,55.01,56,55,56,1300,0
+DJCO.US,D,20091008,000000,55.74,55.74,54.22,54.22,1100,0
+DJCO.US,D,20091012,000000,55.12,55.12,55,55,1399,0
+DJCO.US,D,20091014,000000,56.97,56.97,56.73,56.76,1500,0
+DJCO.US,D,20091015,000000,57.45,58,57.45,58,3700,0
+DJCO.US,D,20091016,000000,56,56.51,56,56.51,300,0
+DJCO.US,D,20091020,000000,58,58,58,58,100,0
+DJCO.US,D,20091021,000000,56.51,57,53.69,57,3068,0
+DJCO.US,D,20091022,000000,56.95,56.95,56.77,56.77,200,0
+DJCO.US,D,20091026,000000,55.99,56,55.99,56,457,0
+DJCO.US,D,20091028,000000,57,57,54.5,54.75,1884,0
+DJCO.US,D,20091029,000000,54.99,56.4,53.5,56.4,2400,0
+DJCO.US,D,20091030,000000,52.65,56.34,52.6,53.1,400,0
+DJCO.US,D,20091103,000000,55,55,55,55,100,0
+DJCO.US,D,20091104,000000,55,55,55,55,190,0
+DJCO.US,D,20091112,000000,56,56,55,55,855,0
+DJCO.US,D,20091113,000000,55,55,54.5,54.5,720,0
+DJCO.US,D,20091116,000000,55,56,55,56,999,0
+DJCO.US,D,20091117,000000,55.5,56,55.5,56,1795,0
+DJCO.US,D,20091118,000000,55.8,56,55.8,56,1152,0
+DJCO.US,D,20091123,000000,54.12,54.12,54.12,54.12,200,0
+DJCO.US,D,20091125,000000,54.25,54.3,54.25,54.3,400,0
+DJCO.US,D,20091130,000000,56,56,56,56,792,0
+DJCO.US,D,20091202,000000,55.95,55.95,55.95,55.95,100,0
+DJCO.US,D,20091208,000000,54,56,54,56,751,0
+DJCO.US,D,20091214,000000,58.99,58.99,56,58,5636,0
+DJCO.US,D,20091215,000000,57.95,59.25,57.8,58,1281,0
+DJCO.US,D,20091216,000000,57.99,58,57.99,58,1120,0
+DJCO.US,D,20091217,000000,61.75,61.75,60.87,61,345,0
+DJCO.US,D,20091221,000000,58,58.01,58,58,3085,0
+DJCO.US,D,20091222,000000,58,58,58,58,382,0
+DJCO.US,D,20091223,000000,58,58,58,58,950,0
+DJCO.US,D,20091224,000000,58,58,58,58,1400,0
+DJCO.US,D,20091228,000000,58,59,58,59,700,0
+DJCO.US,D,20091229,000000,59,59,58.5,59,700,0
+DJCO.US,D,20091231,000000,61,62,59.1,62,2154,0
+DJCO.US,D,20100104,000000,59.2,59.2,59.2,59.2,100,0
+DJCO.US,D,20100105,000000,60,61,59.8,61,1432,0
+DJCO.US,D,20100106,000000,59.8,60.11,59.5,59.5,2142,0
+DJCO.US,D,20100107,000000,59.6,60.5,59.45,59.5,4300,0
+DJCO.US,D,20100111,000000,60,61,60,60,500,0
+DJCO.US,D,20100113,000000,60.5,60.5,60.5,60.5,300,0
+DJCO.US,D,20100114,000000,60,61.18,60,61,1205,0
+DJCO.US,D,20100115,000000,61,65.15,61,65.15,200,0
+DJCO.US,D,20100119,000000,69.16,69.16,62,62.01,7918,0
+DJCO.US,D,20100120,000000,63,63,63,63,100,0
+DJCO.US,D,20100121,000000,63,63,63,63,400,0
+DJCO.US,D,20100122,000000,62,65,62,64.5,700,0
+DJCO.US,D,20100125,000000,64.49,65,64.49,64.9,500,0
+DJCO.US,D,20100126,000000,64.95,64.95,64.5,64.52,300,0
+DJCO.US,D,20100127,000000,64.6,64.95,64,64.95,400,0
+DJCO.US,D,20100128,000000,63.02,65,63.02,64.96,700,0
+DJCO.US,D,20100129,000000,64.75,64.75,64.75,64.75,100,0
+DJCO.US,D,20100201,000000,64.9,65,64,64,1900,0
+DJCO.US,D,20100202,000000,64.25,64.25,64.24,64.24,300,0
+DJCO.US,D,20100204,000000,65,65.53,65,65.5,600,0
+DJCO.US,D,20100205,000000,63.85,63.85,63.85,63.85,453,0
+DJCO.US,D,20100208,000000,61.03,65.5,61.03,64.97,1600,0
+DJCO.US,D,20100209,000000,64,65,64,64.82,800,0
+DJCO.US,D,20100211,000000,64,64,64,64,900,0
+DJCO.US,D,20100212,000000,61.52,63.99,61.52,63.99,559,0
+DJCO.US,D,20100216,000000,63.15,64.16,61.76,64.12,8353,0
+DJCO.US,D,20100219,000000,64.5,64.5,63.52,64.5,3185,0
+DJCO.US,D,20100222,000000,64.5,65.7,64.5,65.7,2300,0
+DJCO.US,D,20100223,000000,64.23,64.23,64.23,64.23,100,0
+DJCO.US,D,20100224,000000,64.5,64.5,64.5,64.5,200,0
+DJCO.US,D,20100225,000000,65.5,65.5,65.5,65.5,200,0
+DJCO.US,D,20100226,000000,65.97,66,65.24,65.24,439,0
+DJCO.US,D,20100301,000000,67,67.5,64.98,65,4369,0
+DJCO.US,D,20100302,000000,65,67.49,65,65,2466,0
+DJCO.US,D,20100303,000000,67,67,66,66.25,700,0
+DJCO.US,D,20100304,000000,67.88,69.77,65.72,68,1051,0
+DJCO.US,D,20100305,000000,67.75,69.71,67.37,67.37,1241,0
+DJCO.US,D,20100308,000000,66.44,69.57,66.44,67,5165,0
+DJCO.US,D,20100309,000000,67,69.22,67,68.04,2700,0
+DJCO.US,D,20100310,000000,68.5,69,68.45,69,4447,0
+DJCO.US,D,20100311,000000,64.01,69.71,64.01,69.71,1000,0
+DJCO.US,D,20100312,000000,69.7,69.71,69.7,69.71,3069,0
+DJCO.US,D,20100315,000000,69.7,69.7,69.5,69.6,824,0
+DJCO.US,D,20100316,000000,69.58,69.58,69.5,69.5,550,0
+DJCO.US,D,20100324,000000,65.86,65.9,65.73,65.9,300,0
+DJCO.US,D,20100325,000000,68.89,68.97,68.89,68.97,200,0
+DJCO.US,D,20100329,000000,69.51,69.51,66.1,68.34,560,0
+DJCO.US,D,20100330,000000,69,69,66.13,66.56,300,0
+DJCO.US,D,20100331,000000,66.6,66.78,66.6,66.78,200,0
+DJCO.US,D,20100405,000000,66.15,68.88,66.15,68.88,1100,0
+DJCO.US,D,20100407,000000,68.87,69,67.16,67.5,1778,0
+DJCO.US,D,20100409,000000,68.64,69,68.64,69,1103,0
+DJCO.US,D,20100412,000000,68.92,69,68.92,69,700,0
+DJCO.US,D,20100413,000000,68.93,70,68.4,70,10999,0
+DJCO.US,D,20100415,000000,73.59,73.59,70.9,71,1183,0
+DJCO.US,D,20100416,000000,71,71,70,70,2035,0
+DJCO.US,D,20100419,000000,70.5,71,70.5,71,725,0
+DJCO.US,D,20100421,000000,70.3,71,69.16,71,3416,0
+DJCO.US,D,20100422,000000,70,71.17,70,71.13,7139,0
+DJCO.US,D,20100423,000000,73.44,73.44,72.5,72.5,200,0
+DJCO.US,D,20100426,000000,72.98,72.98,72.98,72.98,136,0
+DJCO.US,D,20100427,000000,69.15,69.54,69.15,69.5,400,0
+DJCO.US,D,20100428,000000,69.66,69.9,69.66,69.9,225,0
+DJCO.US,D,20100429,000000,73.52,73.57,71,71.04,700,0
+DJCO.US,D,20100430,000000,71.31,71.31,71.31,71.31,200,0
+DJCO.US,D,20100503,000000,69.4,71.5,69.34,71,27676,0
+DJCO.US,D,20100504,000000,71,71.26,71,71.26,360,0
+DJCO.US,D,20100505,000000,73.6,73.6,71,71,619,0
+DJCO.US,D,20100506,000000,71.44,71.44,71,71.25,1290,0
+DJCO.US,D,20100507,000000,73.43,73.43,71.88,72,1668,0
+DJCO.US,D,20100510,000000,73.28,75,71,71,2882,0
+DJCO.US,D,20100511,000000,71.7,72,71.7,72,362,0
+DJCO.US,D,20100512,000000,71,71.3,71,71,700,0
+DJCO.US,D,20100513,000000,71,71,71,71,516,0
+DJCO.US,D,20100514,000000,71.8,71.8,70.02,70.02,400,0
+DJCO.US,D,20100517,000000,70.36,71.06,70.36,71,2724,0
+DJCO.US,D,20100518,000000,71,71,70.75,71,2173,0
+DJCO.US,D,20100519,000000,71,71,71,71,4675,0
+DJCO.US,D,20100520,000000,71,71,70,70,1150,0
+DJCO.US,D,20100521,000000,70.1,70.15,70.1,70.1,710,0
+DJCO.US,D,20100524,000000,70.8,70.8,70.8,70.8,200,0
+DJCO.US,D,20100526,000000,71,71.31,71,71.31,800,0
+DJCO.US,D,20100527,000000,71.33,71.98,71,71,1805,0
+DJCO.US,D,20100528,000000,71,71.97,71,71,1040,0
+DJCO.US,D,20100601,000000,71,71.25,71,71,2096,0
+DJCO.US,D,20100602,000000,71,71,71,71,232,0
+DJCO.US,D,20100603,000000,71,71,71,71,1597,0
+DJCO.US,D,20100604,000000,71,71,71,71,200,0
+DJCO.US,D,20100607,000000,71.5,71.5,71.5,71.5,112,0
+DJCO.US,D,20100608,000000,67.78,71.28,67.66,71,2330,0
+DJCO.US,D,20100610,000000,71.5,71.5,71,71,300,0
+DJCO.US,D,20100614,000000,71,71.1,71,71,600,0
+DJCO.US,D,20100615,000000,71.14,71.14,68.11,71,500,0
+DJCO.US,D,20100616,000000,71,71.5,69.81,71.5,1755,0
+DJCO.US,D,20100621,000000,71.11,71.11,71,71.07,500,0
+DJCO.US,D,20100622,000000,69.06,71.1,69.06,71,5805,0
+DJCO.US,D,20100623,000000,71,71.01,71,71,1135,0
+DJCO.US,D,20100624,000000,71.1,71.1,71.1,71.1,100,0
+DJCO.US,D,20100625,000000,71.1,71.1,68.29,68.29,300,0
+DJCO.US,D,20100628,000000,69.15,70,69.15,70,759,0
+DJCO.US,D,20100629,000000,70,71,70,71,7942,0
+DJCO.US,D,20100630,000000,69.99,71,68.18,68.18,754,0
+DJCO.US,D,20100701,000000,70.9,71,70.9,71,5237,0
+DJCO.US,D,20100702,000000,68.46,70.22,68.46,69.12,1200,0
+DJCO.US,D,20100706,000000,71,71,70,70.03,400,0
+DJCO.US,D,20100707,000000,68.88,68.88,67.69,68.01,1300,0
+DJCO.US,D,20100708,000000,69.5,69.55,69.5,69.55,1552,0
+DJCO.US,D,20100709,000000,69.5,69.5,69.5,69.5,1330,0
+DJCO.US,D,20100712,000000,69.1,73.74,62.54,73.74,4640,0
+DJCO.US,D,20100713,000000,71,76.96,71,75.8,5659,0
+DJCO.US,D,20100714,000000,75.74,76.39,75.04,76.39,623,0
+DJCO.US,D,20100715,000000,76.03,76.51,76,76.51,300,0
+DJCO.US,D,20100716,000000,76.03,76.03,76,76,1400,0
+DJCO.US,D,20100719,000000,75.99,75.99,75.99,75.99,100,0
+DJCO.US,D,20100720,000000,75.99,75.99,73.6,73.6,1022,0
+DJCO.US,D,20100723,000000,72.5,72.5,72.5,72.5,500,0
+DJCO.US,D,20100726,000000,70.54,70.57,70.54,70.57,271,0
+DJCO.US,D,20100727,000000,70,70.24,70,70,2398,0
+DJCO.US,D,20100728,000000,70.29,70.29,69.84,69.84,200,0
+DJCO.US,D,20100729,000000,69.43,69.72,69.25,69.25,3340,0
+DJCO.US,D,20100802,000000,73.63,73.63,73.63,73.63,265,0
+DJCO.US,D,20100803,000000,65,71,65,70.7,600,0
+DJCO.US,D,20100804,000000,70,70,69.5,69.5,2045,0
+DJCO.US,D,20100805,000000,69.5,70.11,69.5,70,300,0
+DJCO.US,D,20100810,000000,65.91,65.91,65.91,65.91,109,0
+DJCO.US,D,20100812,000000,69.97,70.03,69.07,69.75,21905,0
+DJCO.US,D,20100813,000000,69.96,69.96,69.96,69.96,100,0
+DJCO.US,D,20100816,000000,67.06,69.5,67.06,69.5,670,0
+DJCO.US,D,20100817,000000,69.5,69.5,68.44,68.61,2780,0
+DJCO.US,D,20100818,000000,68.5,70,68.5,70,1152,0
+DJCO.US,D,20100819,000000,69.6,69.6,69.6,69.6,100,0
+DJCO.US,D,20100820,000000,70,70,70,70,100,0
+DJCO.US,D,20100823,000000,68.6,70,68.6,70,348,0
+DJCO.US,D,20100824,000000,71.85,72,71.54,72,501,0
+DJCO.US,D,20100825,000000,70.81,70.81,70.8,70.8,225,0
+DJCO.US,D,20100826,000000,72,72,72,72,100,0
+DJCO.US,D,20100827,000000,71.97,71.97,71.97,71.97,200,0
+DJCO.US,D,20100831,000000,69.01,69.01,67.25,68.13,400,0
+DJCO.US,D,20100901,000000,69.46,69.46,69.46,69.46,100,0
+DJCO.US,D,20100902,000000,69.25,69.25,69.25,69.25,111,0
+DJCO.US,D,20100903,000000,69.25,69.25,69.25,69.25,223,0
+DJCO.US,D,20100907,000000,69.5,69.5,69.5,69.5,110,0
+DJCO.US,D,20100908,000000,69.5,69.5,69.5,69.5,200,0
+DJCO.US,D,20100917,000000,69,69,69,69,100,0
+DJCO.US,D,20100920,000000,71,71,71,71,200,0
+DJCO.US,D,20100922,000000,69.81,69.96,69.81,69.96,1027,0
+DJCO.US,D,20100923,000000,70.01,70.05,70,70,300,0
+DJCO.US,D,20100924,000000,70,70,70,70,300,0
+DJCO.US,D,20100929,000000,68.2,68.2,68.2,68.2,2475,0
+DJCO.US,D,20100930,000000,70.94,72.03,70.94,72,3124,0
+DJCO.US,D,20101001,000000,72,73,72,72,6201,0
+DJCO.US,D,20101004,000000,71,73,71,73,5480,0
+DJCO.US,D,20101005,000000,73.01,73.12,73,73.12,1000,0
+DJCO.US,D,20101006,000000,73,73.12,69.1,73.12,2626,0
+DJCO.US,D,20101008,000000,72.5,72.5,72.5,72.5,100,0
+DJCO.US,D,20101012,000000,72,72.35,72,72.35,604,0
+DJCO.US,D,20101013,000000,73.12,73.12,70.16,70.16,200,0
+DJCO.US,D,20101015,000000,69.53,73,69.49,73,6100,0
+DJCO.US,D,20101018,000000,73.85,73.85,73.3,73.3,400,0
+DJCO.US,D,20101019,000000,73.95,74,73.95,74,200,0
+DJCO.US,D,20101020,000000,70.06,70.96,70.06,70.96,500,0
+DJCO.US,D,20101021,000000,73,73,73,73,200,0
+DJCO.US,D,20101025,000000,69.04,69.04,69.04,69.04,100,0
+DJCO.US,D,20101026,000000,70,70,70,70,149,0
+DJCO.US,D,20101027,000000,70,70,70,70,100,0
+DJCO.US,D,20101029,000000,73.9,73.9,70,70.02,623,0
+DJCO.US,D,20101101,000000,72,72,69.82,69.82,200,0
+DJCO.US,D,20101102,000000,73,73.68,73,73.68,663,0
+DJCO.US,D,20101109,000000,70.17,70.32,70.17,70.32,200,0
+DJCO.US,D,20101111,000000,71.5,71.5,71.5,71.5,979,0
+DJCO.US,D,20101118,000000,71.6,71.6,71.6,71.6,100,0
+DJCO.US,D,20101119,000000,71.6,71.6,71.6,71.6,200,0
+DJCO.US,D,20101123,000000,71.5,71.5,71.5,71.5,200,0
+DJCO.US,D,20101126,000000,69.81,72,69.81,72,1300,0
+DJCO.US,D,20101129,000000,72,72,72,72,200,0
+DJCO.US,D,20101130,000000,72,72,72,72,200,0
+DJCO.US,D,20101202,000000,72,72,72,72,100,0
+DJCO.US,D,20101203,000000,72,72,72,72,283,0
+DJCO.US,D,20101207,000000,72,72,69.43,69.43,300,0
+DJCO.US,D,20101208,000000,70.63,71,70.01,71,300,0
+DJCO.US,D,20101209,000000,72,72,72,72,250,0
+DJCO.US,D,20101210,000000,72,72,72,72,225,0
+DJCO.US,D,20101213,000000,70.51,72,70.51,72,400,0
+DJCO.US,D,20101214,000000,72,72,72,72,100,0
+DJCO.US,D,20101215,000000,70.5,70.5,70.5,70.5,400,0
+DJCO.US,D,20101220,000000,72.03,72.03,72.03,72.03,100,0
+DJCO.US,D,20101221,000000,71,72,69.85,70.81,9000,0
+DJCO.US,D,20101222,000000,71.97,72,71.96,72,712,0
+DJCO.US,D,20101223,000000,72,72.03,72,72.03,2100,0
+DJCO.US,D,20101229,000000,72,72,72,72,200,0
+DJCO.US,D,20101230,000000,73,73,70.3,70.88,536,0
+DJCO.US,D,20101231,000000,72,72,72,72,100,0
+DJCO.US,D,20110103,000000,72,72.5,70.82,70.82,6359,0
+DJCO.US,D,20110104,000000,72.21,72.21,71.11,71.11,400,0
+DJCO.US,D,20110105,000000,72,72,72,72,400,0
+DJCO.US,D,20110110,000000,71.95,71.95,70.68,70.68,1097,0
+DJCO.US,D,20110111,000000,71.5,71.5,70.99,71,3700,0
+DJCO.US,D,20110114,000000,71.61,71.61,71.61,71.61,100,0
+DJCO.US,D,20110121,000000,71.5,71.5,71.5,71.5,100,0
+DJCO.US,D,20110125,000000,71.15,71.15,71.15,71.15,524,0
+DJCO.US,D,20110126,000000,72,72.96,72,72.96,600,0
+DJCO.US,D,20110127,000000,71.01,72,71.01,72,360,0
+DJCO.US,D,20110131,000000,71.01,71.01,71.01,71.01,100,0
+DJCO.US,D,20110204,000000,72.03,72.03,72.03,72.03,29453,0
+DJCO.US,D,20110207,000000,72.25,72.25,72.25,72.25,200,0
+DJCO.US,D,20110208,000000,72.13,72.47,72.13,72.47,300,0
+DJCO.US,D,20110209,000000,70.3,70.3,70.3,70.3,100,0
+DJCO.US,D,20110210,000000,71.05,72,71.05,71.75,440,0
+DJCO.US,D,20110218,000000,72,73.8,72,73.8,600,0
+DJCO.US,D,20110222,000000,72,72,72,72,1104,0
+DJCO.US,D,20110223,000000,71.99,72,71.99,72,702,0
+DJCO.US,D,20110225,000000,72,72,72,72,200,0
+DJCO.US,D,20110301,000000,72,72,72,72,300,0
+DJCO.US,D,20110302,000000,71,72,69,72,5600,0
+DJCO.US,D,20110307,000000,72,72.25,72,72,638,0
+DJCO.US,D,20110310,000000,72,72.5,72,72.5,1172,0
+DJCO.US,D,20110311,000000,72.5,72.5,72.5,72.5,100,0
+DJCO.US,D,20110316,000000,71.05,71.1,71.05,71.1,357,0
+DJCO.US,D,20110321,000000,71.5,71.5,71.05,71.05,940,0
+DJCO.US,D,20110324,000000,71.25,71.25,71.25,71.25,100,0
+DJCO.US,D,20110325,000000,72.5,72.5,72.5,72.5,116,0
+DJCO.US,D,20110329,000000,72,72,72,72,334,0
+DJCO.US,D,20110330,000000,71.6,72,71.6,72,900,0
+DJCO.US,D,20110331,000000,72.22,73.9,72.22,73.9,2195,0
+DJCO.US,D,20110406,000000,73,73,73,73,100,0
+DJCO.US,D,20110418,000000,73,73,73,73,400,0
+DJCO.US,D,20110419,000000,73,73,73,73,218,0
+DJCO.US,D,20110421,000000,73,73,73,73,100,0
+DJCO.US,D,20110428,000000,73,79.95,73,75.51,2591,0
+DJCO.US,D,20110429,000000,72.75,74.01,72.5,74.01,400,0
+DJCO.US,D,20110505,000000,79.61,79.61,76.04,76.04,400,0
+DJCO.US,D,20110506,000000,78.99,79.75,75.55,75.55,1400,0
+DJCO.US,D,20110509,000000,75,75.3,74,74,800,0
+DJCO.US,D,20110511,000000,73.95,73.96,73,73,700,0
+DJCO.US,D,20110513,000000,74.5,75,73.49,75,500,0
+DJCO.US,D,20110517,000000,74.55,74.55,74.55,74.55,400,0
+DJCO.US,D,20110519,000000,74.9,75,74.89,75,2025,0
+DJCO.US,D,20110526,000000,73.5,75,73,73.25,1006,0
+DJCO.US,D,20110527,000000,75,75,73.5,75,1200,0
+DJCO.US,D,20110603,000000,73.18,75,73.07,75,1510,0
+DJCO.US,D,20110607,000000,75,75,74.5,74.5,600,0
+DJCO.US,D,20110609,000000,73,73.2,72.27,73.2,1250,0
+DJCO.US,D,20110620,000000,71.5,72.5,70.23,72.5,1396,0
+DJCO.US,D,20110621,000000,72.5,72.5,72.5,72.5,900,0
+DJCO.US,D,20110622,000000,72.5,72.5,72.5,72.5,2020,0
+DJCO.US,D,20110624,000000,70.18,72,70.18,72,225,0
+DJCO.US,D,20110628,000000,72.02,72.02,72,72,440,0
+DJCO.US,D,20110630,000000,74,74,72,72,200,0
+DJCO.US,D,20110701,000000,70.13,70.56,70.13,70.56,4817,0
+DJCO.US,D,20110705,000000,70.18,72,70.18,72,3147,0
+DJCO.US,D,20110708,000000,72.95,72.95,72.5,72.5,1294,0
+DJCO.US,D,20110712,000000,74,74,72.75,73.05,732,0
+DJCO.US,D,20110713,000000,72.08,72.08,72.08,72.08,100,0
+DJCO.US,D,20110715,000000,72.5,72.51,72,72.5,5088,0
+DJCO.US,D,20110719,000000,70.95,70.95,70.95,70.95,100,0
+DJCO.US,D,20110720,000000,71,71,71,71,100,0
+DJCO.US,D,20110721,000000,71,71.05,71,71,540,0
+DJCO.US,D,20110722,000000,72.47,72.5,72.47,72.5,600,0
+DJCO.US,D,20110726,000000,70.13,71,70.13,71,532,0
+DJCO.US,D,20110727,000000,70.12,70.43,70.12,70.43,900,0
+DJCO.US,D,20110729,000000,71.03,73,71,73,1344,0
+DJCO.US,D,20110803,000000,71.03,71.03,69.81,69.81,1390,0
+DJCO.US,D,20110805,000000,71.75,71.75,71.75,71.75,830,0
+DJCO.US,D,20110808,000000,70.5,70.5,70.5,70.5,3494,0
+DJCO.US,D,20110809,000000,71,71.48,70,70.01,1555,0
+DJCO.US,D,20110810,000000,70.02,70.02,69.5,69.5,1401,0
+DJCO.US,D,20110811,000000,67,67.51,67,67.51,300,0
+DJCO.US,D,20110812,000000,68.07,69.03,68,68.27,2217,0
+DJCO.US,D,20110817,000000,71,72,70.5,71.75,4492,0
+DJCO.US,D,20110818,000000,71.03,71.05,71,71,1091,0
+DJCO.US,D,20110819,000000,70.98,70.98,70,70,710,0
+DJCO.US,D,20110823,000000,68.35,68.76,68.35,68.76,200,0
+DJCO.US,D,20110824,000000,69.74,69.74,68.5,68.8,1886,0
+DJCO.US,D,20110830,000000,68.9,68.9,68.9,68.9,200,0
+DJCO.US,D,20110831,000000,70,70,70,70,437,0
+DJCO.US,D,20110902,000000,69.04,69.04,68.85,68.85,500,0
+DJCO.US,D,20110906,000000,68.5,68.5,68.21,68.24,1789,0
+DJCO.US,D,20110907,000000,69.5,69.5,67.3,67.3,300,0
+DJCO.US,D,20110908,000000,67.32,67.32,67,67,345,0
+DJCO.US,D,20110915,000000,69.44,69.46,69.44,69.46,200,0
+DJCO.US,D,20110916,000000,67.05,67.05,67.03,67.03,400,0
+DJCO.US,D,20110921,000000,68,68,68,68,100,0
+DJCO.US,D,20110922,000000,68,68,67.97,68,3925,0
+DJCO.US,D,20110923,000000,67.97,68,67.97,68,2100,0
+DJCO.US,D,20110926,000000,67.04,67.04,67.04,67.04,141,0
+DJCO.US,D,20110929,000000,68.45,68.45,68.45,68.45,152,0
+DJCO.US,D,20110930,000000,64.57,65.25,64.57,65.25,300,0
+DJCO.US,D,20111005,000000,64.97,65,64.97,65,992,0
+DJCO.US,D,20111006,000000,63.02,65,63.02,65,609,0
+DJCO.US,D,20111007,000000,65,65,62.54,62.54,339,0
+DJCO.US,D,20111010,000000,65,65,65,65,300,0
+DJCO.US,D,20111011,000000,65,65,64.51,64.51,300,0
+DJCO.US,D,20111012,000000,67.2,67.2,67.2,67.2,344,0
+DJCO.US,D,20111017,000000,67.5,67.5,67.5,67.5,100,0
+DJCO.US,D,20111018,000000,67.45,67.45,67.45,67.45,398,0
+DJCO.US,D,20111021,000000,66,68,66,67.5,897,0
+DJCO.US,D,20111024,000000,68,68.25,68,68.25,400,0
+DJCO.US,D,20111026,000000,67.6,67.95,67.6,67.95,4945,0
+DJCO.US,D,20111027,000000,68.5,68.5,67.25,67.25,850,0
+DJCO.US,D,20111028,000000,68.47,69.5,68.47,69.5,1700,0
+DJCO.US,D,20111101,000000,68.5,68.5,68.5,68.5,100,0
+DJCO.US,D,20111102,000000,68.75,68.75,68.75,68.75,200,0
+DJCO.US,D,20111103,000000,68.13,68.13,68.13,68.13,250,0
+DJCO.US,D,20111104,000000,68.13,68.13,68.13,68.13,525,0
+DJCO.US,D,20111107,000000,67.5,67.53,67.5,67.5,400,0
+DJCO.US,D,20111108,000000,64.76,65.16,64.76,65.16,200,0
+DJCO.US,D,20111109,000000,65.99,65.99,65.7,65.7,200,0
+DJCO.US,D,20111111,000000,67.95,67.95,67.95,67.95,200,0
+DJCO.US,D,20111114,000000,67.01,67.01,67.01,67.01,1703,0
+DJCO.US,D,20111117,000000,65,65.2,63.8,64,2181,0
+DJCO.US,D,20111118,000000,64.5,64.5,63.4,63.4,892,0
+DJCO.US,D,20111121,000000,63.36,63.36,63,63.36,1822,0
+DJCO.US,D,20111122,000000,63.4,63.4,63.4,63.4,747,0
+DJCO.US,D,20111123,000000,63.4,63.52,63.39,63.5,1283,0
+DJCO.US,D,20111125,000000,63.53,63.53,63.53,63.53,150,0
+DJCO.US,D,20111201,000000,67.49,67.49,66.5,66.5,900,0
+DJCO.US,D,20111206,000000,63.51,65,63.5,65,1600,0
+DJCO.US,D,20111207,000000,64.99,64.99,64.99,64.99,250,0
+DJCO.US,D,20111208,000000,63.68,63.68,63.68,63.68,270,0
+DJCO.US,D,20111212,000000,63.75,65.99,63.75,65.99,1047,0
+DJCO.US,D,20111213,000000,65.8,65.99,65.8,65.99,596,0
+DJCO.US,D,20111214,000000,64.5,64.5,64.5,64.5,100,0
+DJCO.US,D,20111215,000000,66,66.01,66,66,2438,0
+DJCO.US,D,20111216,000000,66,66,66,66,1600,0
+DJCO.US,D,20111219,000000,66.96,66.96,65.01,65.01,620,0
+DJCO.US,D,20111220,000000,65,65,65,65,100,0
+DJCO.US,D,20111221,000000,65.75,65.75,65.75,65.75,372,0
+DJCO.US,D,20111223,000000,65,65,65,65,100,0
+DJCO.US,D,20111227,000000,65,65,65,65,100,0
+DJCO.US,D,20111230,000000,65.14,65.15,65.14,65.15,402,0
+DJCO.US,D,20120103,000000,65.55,65.55,65.55,65.55,200,0
+DJCO.US,D,20120104,000000,64.15,64.5,64.15,64.5,400,0
+DJCO.US,D,20120106,000000,64.75,64.75,64.75,64.75,1450,0
+DJCO.US,D,20120110,000000,65,65.02,65,65.02,432,0
+DJCO.US,D,20120113,000000,65.55,65.55,65.55,65.55,100,0
+DJCO.US,D,20120117,000000,66.75,67.25,66.74,67.25,1467,0
+DJCO.US,D,20120119,000000,69,69,69,69,200,0
+DJCO.US,D,20120124,000000,68.97,70,68.97,69.72,4388,0
+DJCO.US,D,20120125,000000,69.97,74.99,69.97,72,678,0
+DJCO.US,D,20120126,000000,72,72,71.9,72,1726,0
+DJCO.US,D,20120127,000000,72.5,72.5,72,72,1200,0
+DJCO.US,D,20120201,000000,71.5,71.5,71.5,71.5,100,0
+DJCO.US,D,20120203,000000,70.5,72,70.5,72,521,0
+DJCO.US,D,20120207,000000,70.75,72,70.75,72,620,0
+DJCO.US,D,20120208,000000,73.5,73.5,73.5,73.5,800,0
+DJCO.US,D,20120209,000000,74.92,74.92,74.92,74.92,100,0
+DJCO.US,D,20120210,000000,70.01,73.95,70.01,73.95,625,0
+DJCO.US,D,20120213,000000,73,73.5,73,73.5,1275,0
+DJCO.US,D,20120214,000000,73.5,74,73.5,74,3812,0
+DJCO.US,D,20120216,000000,73.05,73.75,73,73.75,1011,0
+DJCO.US,D,20120221,000000,73.75,73.75,73.01,73.01,406,0
+DJCO.US,D,20120222,000000,73.73,75.4,73.73,75.4,1700,0
+DJCO.US,D,20120223,000000,76,77.4,74.5,76,4800,0
+DJCO.US,D,20120224,000000,74.15,75,74.15,74.95,1315,0
+DJCO.US,D,20120227,000000,74.99,75.45,74.9,75.45,2200,0
+DJCO.US,D,20120228,000000,76.5,76.5,76.5,76.5,100,0
+DJCO.US,D,20120229,000000,76.51,76.51,76.4,76.45,330,0
+DJCO.US,D,20120301,000000,76.4,76.4,74.84,74.84,2691,0
+DJCO.US,D,20120302,000000,74.8,76.31,74.8,76.2,911,0
+DJCO.US,D,20120305,000000,76.25,76.25,76.25,76.25,200,0
+DJCO.US,D,20120306,000000,76.2,76.25,73.02,74.01,3620,0
+DJCO.US,D,20120308,000000,74.23,75.2,74.23,74.9,999,0
+DJCO.US,D,20120309,000000,75.3,75.3,73.59,75.05,1700,0
+DJCO.US,D,20120312,000000,74.31,74.31,74.3,74.3,200,0
+DJCO.US,D,20120316,000000,74.55,74.55,74.55,74.55,100,0
+DJCO.US,D,20120319,000000,74.51,75,74.51,75,200,0
+DJCO.US,D,20120320,000000,75,77.24,75,75.52,400,0
+DJCO.US,D,20120326,000000,80,80,78.21,79.4,1480,0
+DJCO.US,D,20120328,000000,76.85,77.31,76.85,76.85,200,0
+DJCO.US,D,20120329,000000,76.32,76.32,76.32,76.32,100,0
+DJCO.US,D,20120330,000000,77.95,78.12,77.95,78.12,300,0
+DJCO.US,D,20120402,000000,77.78,78,77.3,78,933,0
+DJCO.US,D,20120403,000000,77.97,78.03,77.97,78,1000,0
+DJCO.US,D,20120405,000000,78,78,77.99,78,671,0
+DJCO.US,D,20120410,000000,76.36,76.36,73,73.05,1760,0
+DJCO.US,D,20120411,000000,74,74,74,74,160,0
+DJCO.US,D,20120412,000000,74.32,74.32,73.61,73.94,2703,0
+DJCO.US,D,20120413,000000,75.5,75.5,75.5,75.5,175,0
+DJCO.US,D,20120416,000000,76.95,77,76.95,77,700,0
+DJCO.US,D,20120417,000000,77.98,78,77.98,78,200,0
+DJCO.US,D,20120418,000000,77.98,77.98,76.45,76.45,300,0
+DJCO.US,D,20120419,000000,77.97,77.97,77.97,77.97,182,0
+DJCO.US,D,20120423,000000,77.4,77.4,77.4,77.4,100,0
+DJCO.US,D,20120424,000000,77.5,78.1,77,77,600,0
+DJCO.US,D,20120426,000000,77.47,78.1,77.47,78.1,1646,0
+DJCO.US,D,20120430,000000,78.1,78.1,77,77,666,0
+DJCO.US,D,20120501,000000,77,77,75.53,75.6,300,0
+DJCO.US,D,20120502,000000,75.7,75.7,75.7,75.7,100,0
+DJCO.US,D,20120503,000000,76,76,76,76,340,0
+DJCO.US,D,20120504,000000,76,76,76,76,470,0
+DJCO.US,D,20120508,000000,76.9,76.9,75.6,76.3,1000,0
+DJCO.US,D,20120509,000000,75.6,76.8,75.6,76.8,900,0
+DJCO.US,D,20120510,000000,77.01,78.1,77.01,78.1,350,0
+DJCO.US,D,20120511,000000,77.98,87.99,77.98,85,3248,0
+DJCO.US,D,20120514,000000,83,83,82.5,82.5,450,0
+DJCO.US,D,20120515,000000,82,85.72,82,83,1000,0
+DJCO.US,D,20120516,000000,86,86,84.98,84.98,358,0
+DJCO.US,D,20120518,000000,82.97,84.95,81.9,83.75,2673,0
+DJCO.US,D,20120521,000000,84.95,85.75,84.82,85.75,1758,0
+DJCO.US,D,20120522,000000,83.3,87,83.05,85,653,0
+DJCO.US,D,20120523,000000,83.15,83.15,83.05,83.05,916,0
+DJCO.US,D,20120524,000000,84.9,85,84.75,85,1200,0
+DJCO.US,D,20120525,000000,84.94,85,84.94,85,200,0
+DJCO.US,D,20120529,000000,85,85,85,85,687,0
+DJCO.US,D,20120530,000000,83.5,83.5,82.51,82.51,500,0
+DJCO.US,D,20120531,000000,82.51,89.83,82.51,83.19,3466,0
+DJCO.US,D,20120601,000000,82.14,83.9,82.14,83.9,500,0
+DJCO.US,D,20120604,000000,83.46,83.5,83.46,83.5,1003,0
+DJCO.US,D,20120605,000000,82.26,84.49,82.26,83.6,900,0
+DJCO.US,D,20120606,000000,83.75,88,83.71,87,2971,0
+DJCO.US,D,20120607,000000,85.95,85.95,85.85,85.85,500,0
+DJCO.US,D,20120608,000000,86,87.15,86,86.45,2900,0
+DJCO.US,D,20120611,000000,85.52,86,85.52,85.52,200,0
+DJCO.US,D,20120612,000000,86,86,84.26,86,817,0
+DJCO.US,D,20120613,000000,84.5,85.63,83.21,85.63,837,0
+DJCO.US,D,20120614,000000,85.75,86,83.5,85.9,2878,0
+DJCO.US,D,20120615,000000,83.91,87,83.91,85.7,915,0
+DJCO.US,D,20120618,000000,87.5,89.99,83.63,89.99,1286,0
+DJCO.US,D,20120619,000000,90,90,88.95,88.95,1263,0
+DJCO.US,D,20120620,000000,88.95,90.68,87.95,90.35,1615,0
+DJCO.US,D,20120621,000000,93,93.43,86.35,93.43,2066,0
+DJCO.US,D,20120622,000000,94,94.5,90.3,92.83,118221,0
+DJCO.US,D,20120625,000000,90.1,91,90.1,90.5,600,0
+DJCO.US,D,20120626,000000,89.99,89.99,84.8,85.65,993,0
+DJCO.US,D,20120627,000000,86.3,87.5,86.3,86.9,1147,0
+DJCO.US,D,20120628,000000,85.15,85.15,85.15,85.15,152,0
+DJCO.US,D,20120629,000000,85.765,88.37,85.24,85.78,4914,0
+DJCO.US,D,20120702,000000,87.72,88.79,87.72,88.54,892,0
+DJCO.US,D,20120703,000000,90.14,90.14,90.14,90.14,100,0
+DJCO.US,D,20120705,000000,90.14,92,90.14,90.45,406,0
+DJCO.US,D,20120706,000000,90.14,91.48,90.12,91.48,998,0
+DJCO.US,D,20120710,000000,88.33,94,88.33,94,438,0
+DJCO.US,D,20120712,000000,90.16,90.16,90.16,90.16,412,0
+DJCO.US,D,20120713,000000,90.65,93,90.65,93,1678,0
+DJCO.US,D,20120716,000000,93.74,93.74,93.2,93.2,1000,0
+DJCO.US,D,20120717,000000,95,95,95,95,179,0
+DJCO.US,D,20120719,000000,90.6,90.6,90.6,90.6,234,0
+DJCO.US,D,20120720,000000,94.13,94.13,90.65,90.65,917,0
+DJCO.US,D,20120723,000000,90,94.96,90,91.26,815,0
+DJCO.US,D,20120724,000000,93,94,89.95,89.95,2356,0
+DJCO.US,D,20120725,000000,90.15,90.15,90.15,90.15,258,0
+DJCO.US,D,20120726,000000,93.02,94,92.3,92.3,1900,0
+DJCO.US,D,20120727,000000,92.02,93,92.02,92.85,722,0
+DJCO.US,D,20120730,000000,94.24,94.3,93.27,93.27,803,0
+DJCO.US,D,20120731,000000,92.32,94.8,92.32,94.8,478,0
+DJCO.US,D,20120801,000000,94.97,95,90.15,90.15,3116,0
+DJCO.US,D,20120802,000000,91.85,95,91.85,92.66,1058,0
+DJCO.US,D,20120803,000000,94.5,94.95,94.5,94.95,382,0
+DJCO.US,D,20120806,000000,95,97,94.74,97,1212,0
+DJCO.US,D,20120807,000000,96.13,98,96.13,98,634,0
+DJCO.US,D,20120808,000000,98.01,98.01,96,97.3,356,0
+DJCO.US,D,20120809,000000,97.25,97.25,95,95,529,0
+DJCO.US,D,20120815,000000,95,95,94.95,94.95,559,0
+DJCO.US,D,20120816,000000,94.95,94.95,94.95,94.95,319,0
+DJCO.US,D,20120817,000000,94.95,98,92.05,98,1207,0
+DJCO.US,D,20120820,000000,95.05,95.05,93.12,93.4,1696,0
+DJCO.US,D,20120821,000000,93.5,93.5,91.47,91.47,698,0
+DJCO.US,D,20120822,000000,91.6,91.6,91,91,1000,0
+DJCO.US,D,20120829,000000,89.51,90.5,88,90.5,746,0
+DJCO.US,D,20120830,000000,88.34,89.499,88.34,89.499,502,0
+DJCO.US,D,20120831,000000,89.3,89.3,89.25,89.25,200,0
+DJCO.US,D,20120904,000000,88.71,92.74,88.51,92.74,780,0
+DJCO.US,D,20120905,000000,92.48,93.8,92.48,92.92,770,0
+DJCO.US,D,20120906,000000,93,95,93,95,612,0
+DJCO.US,D,20120907,000000,95,95,92.02,92.02,532,0
+DJCO.US,D,20120910,000000,92.45,92.45,92.45,92.45,451,0
+DJCO.US,D,20120911,000000,92.555,93.74,92.535,93.74,426,0
+DJCO.US,D,20120913,000000,97,97,93.13,94.63,1251,0
+DJCO.US,D,20120914,000000,94,94.15,94,94.15,1196,0
+DJCO.US,D,20120917,000000,94.19,94.19,92.55,92.55,400,0
+DJCO.US,D,20120918,000000,94,94,94,94,257,0
+DJCO.US,D,20120919,000000,95.36,95.36,95.36,95.36,765,0
+DJCO.US,D,20120921,000000,95.25,95.25,94.75,94.75,1977,0
+DJCO.US,D,20120925,000000,94.75,94.75,91.26,91.26,1045,0
+DJCO.US,D,20120926,000000,93,93,91.22,92.86,2169,0
+DJCO.US,D,20120927,000000,94,97.99,94,96.75,1242,0
+DJCO.US,D,20120928,000000,95.84,95.84,93.01,93.77,1067,0
+DJCO.US,D,20121001,000000,93.65,93.65,90,90.25,3237,0
+DJCO.US,D,20121003,000000,90.24,90.25,90.18,90.25,1514,0
+DJCO.US,D,20121004,000000,90.85,91.84,90.75,91.84,1046,0
+DJCO.US,D,20121005,000000,90.75,90.75,90.75,90.75,206,0
+DJCO.US,D,20121009,000000,90.21,91.65,89.55,89.55,457,0
+DJCO.US,D,20121011,000000,89.25,90.89,88.6,88.7,6505,0
+DJCO.US,D,20121016,000000,85.75,91.2,85.75,91.2,800,0
+DJCO.US,D,20121017,000000,91.94,91.96,91.34,91.34,650,0
+DJCO.US,D,20121018,000000,92,92,92,92,245,0
+DJCO.US,D,20121019,000000,91.94,91.94,85.17,88.51,3804,0
+DJCO.US,D,20121023,000000,89,91.39,89,89.61,1262,0
+DJCO.US,D,20121024,000000,90.4,91.55,90.4,91.15,645,0
+DJCO.US,D,20121025,000000,93.8,93.8,93.8,93.8,100,0
+DJCO.US,D,20121026,000000,92.85,92.85,92.85,92.85,204,0
+DJCO.US,D,20121031,000000,93.01,94.52,93,94.52,621,0
+DJCO.US,D,20121101,000000,94,107.35,94,107.35,6138,0
+DJCO.US,D,20121102,000000,106.27,106.27,97.7,98.69,3269,0
+DJCO.US,D,20121105,000000,97.67,98.85,97,98.85,525,0
+DJCO.US,D,20121106,000000,93.15,93.15,93.15,93.15,500,0
+DJCO.US,D,20121107,000000,94.58,94.66,87.3,87.8,3000,0
+DJCO.US,D,20121108,000000,86.11,88,86,87.01,2686,0
+DJCO.US,D,20121109,000000,88.5,88.5,88.37,88.37,573,0
+DJCO.US,D,20121112,000000,88.5,88.5,88.5,88.5,477,0
+DJCO.US,D,20121114,000000,88.56,88.56,86.17,86.17,872,0
+DJCO.US,D,20121115,000000,85.8,85.8,85.8,85.8,132,0
+DJCO.US,D,20121116,000000,86.2,86.2,85,85.2,1600,0
+DJCO.US,D,20121119,000000,87.1,88.7,87,88.7,636,0
+DJCO.US,D,20121126,000000,88.7,89.92,86.256,89.92,466,0
+DJCO.US,D,20121128,000000,84.77,88.57,84.77,88.53,830,0
+DJCO.US,D,20121129,000000,90.43,91.48,90.43,91.41,500,0
+DJCO.US,D,20121130,000000,90.62,90.62,90.62,90.62,207,0
+DJCO.US,D,20121203,000000,91.239,91.239,88.77,89.48,1052,0
+DJCO.US,D,20121204,000000,90.43,90.44,82.06,82.06,515,0
+DJCO.US,D,20121205,000000,84.61,90.95,84.61,90.75,2611,0
+DJCO.US,D,20121207,000000,88.47,90,88.47,90,407,0
+DJCO.US,D,20121210,000000,92.8,92.8,88.81,92.15,1472,0
+DJCO.US,D,20121211,000000,91.81,92.53,89.65,90.23,5950,0
+DJCO.US,D,20121212,000000,89.79,90.58,88.93,88.93,2836,0
+DJCO.US,D,20121213,000000,88.8,88.93,88.8,88.93,300,0
+DJCO.US,D,20121217,000000,92.3,92.3,92,92,366,0
+DJCO.US,D,20121218,000000,93.01,94.21,92.14,93.7,925,0
+DJCO.US,D,20121219,000000,93,93,90.99,91.75,1403,0
+DJCO.US,D,20121220,000000,92,93,91.01,91.1,2574,0
+DJCO.US,D,20121221,000000,90.16,93,90.16,90.6,3265,0
+DJCO.US,D,20121226,000000,95.98,95.98,93,93,400,0
+DJCO.US,D,20121231,000000,91.93,92.55,90,92.55,1264,0
+DJCO.US,D,20130102,000000,94.5,99.59,94.5,95,2396,0
+DJCO.US,D,20130103,000000,97.61,97.61,95,95.96,329,0
+DJCO.US,D,20130104,000000,92.8,106.6,92.8,102.24,3409,0
+DJCO.US,D,20130107,000000,101,102.6,98.56,102.6,2894,0
+DJCO.US,D,20130109,000000,100,104,96.29,100.99,2649,0
+DJCO.US,D,20130110,000000,100.49,100.85,100.39,100.85,1811,0
+DJCO.US,D,20130111,000000,101,101,100.5,100.5,1734,0
+DJCO.US,D,20130114,000000,99.2,99.2,99.2,99.2,129,0
+DJCO.US,D,20130115,000000,100.99,100.99,98.56,99.3,431,0
+DJCO.US,D,20130116,000000,99.99,99.99,99.99,99.99,100,0
+DJCO.US,D,20130117,000000,99.5,99.5,95.59,97.89,1367,0
+DJCO.US,D,20130118,000000,99.49,99.49,97.22,97.31,682,0
+DJCO.US,D,20130122,000000,98.25,99.5,98.25,99.07,377,0
+DJCO.US,D,20130123,000000,99.5,99.5,99.31,99.31,208,0
+DJCO.US,D,20130124,000000,97.31,99.47,97.31,99.47,300,0
+DJCO.US,D,20130125,000000,99.5,99.5,97.09,97.09,700,0
+DJCO.US,D,20130128,000000,99.46,99.46,98.9,98.9,528,0
+DJCO.US,D,20130129,000000,99.49,99.49,99.23,99.23,211,0
+DJCO.US,D,20130130,000000,99.01,99.01,98.51,98.51,200,0
+DJCO.US,D,20130131,000000,98.606,99.46,98.606,99.46,651,0
+DJCO.US,D,20130201,000000,99.03,99.5,97,98.71,2882,0
+DJCO.US,D,20130204,000000,97.99,98.7,97.99,98.7,334,0
+DJCO.US,D,20130205,000000,97.01,99,97.01,99,303,0
+DJCO.US,D,20130206,000000,98.985,99,98.985,98.99,500,0
+DJCO.US,D,20130208,000000,99,99,98,98,270,0
+DJCO.US,D,20130211,000000,96.715,98,96.715,98,847,0
+DJCO.US,D,20130212,000000,97.8,98.99,97.8,98.5,945,0
+DJCO.US,D,20130213,000000,99.89,101,99.89,101,1061,0
+DJCO.US,D,20130214,000000,99.27,99.27,99.27,99.27,100,0
+DJCO.US,D,20130215,000000,101.24,101.24,98.368,98.368,1088,0
+DJCO.US,D,20130219,000000,100,100,98.11,99.39,1258,0
+DJCO.US,D,20130220,000000,99.4,99.55,98.51,98.51,1191,0
+DJCO.US,D,20130221,000000,99.6,100.49,98.51,100.28,1497,0
+DJCO.US,D,20130222,000000,100.5,100.5,100.25,100.5,632,0
+DJCO.US,D,20130225,000000,100.99,101,99.03,99.03,2596,0
+DJCO.US,D,20130226,000000,101,102,101,102,1721,0
+DJCO.US,D,20130227,000000,104.14,104.14,103.5,103.95,571,0
+DJCO.US,D,20130228,000000,103.49,103.49,100.53,100.53,742,0
+DJCO.US,D,20130301,000000,101.97,101.97,101.05,101.35,500,0
+DJCO.US,D,20130304,000000,101.89,103.39,101.89,102.4,300,0
+DJCO.US,D,20130305,000000,102.06,102.25,101,102.01,742,0
+DJCO.US,D,20130306,000000,103,104,103,103.5,1168,0
+DJCO.US,D,20130307,000000,103.36,104.99,102.85,104.99,1686,0
+DJCO.US,D,20130308,000000,104,104,101.1,103.5,2048,0
+DJCO.US,D,20130311,000000,102.3,103.86,101.26,101.58,923,0
+DJCO.US,D,20130312,000000,102.42,103.15,102.42,102.51,300,0
+DJCO.US,D,20130313,000000,103.96,104,103.69,103.99,1800,0
+DJCO.US,D,20130314,000000,104,104,103.05,103.73,807,0
+DJCO.US,D,20130315,000000,103.69,103.69,102.9,103.07,2343,0
+DJCO.US,D,20130318,000000,102.8,102.8,102.17,102.17,400,0
+DJCO.US,D,20130319,000000,101.44,102,101.44,102,338,0
+DJCO.US,D,20130320,000000,102.6,103.88,102.6,103.88,309,0
+DJCO.US,D,20130321,000000,102.21,103.2,102.21,103.01,1353,0
+DJCO.US,D,20130322,000000,103.85,103.85,103,103.65,1135,0
+DJCO.US,D,20130325,000000,103.91,105.11,103.3,104.74,3451,0
+DJCO.US,D,20130326,000000,105,110.25,105,110.24,3677,0
+DJCO.US,D,20130327,000000,108,108.2,107.7,107.88,578,0
+DJCO.US,D,20130401,000000,100.11,114,100.11,112.1,1721,0
+DJCO.US,D,20130402,000000,113,120.93,113,119.99,896,0
+DJCO.US,D,20130403,000000,119.5,119.5,113,113.5,2549,0
+DJCO.US,D,20130404,000000,114.85,115.03,113.34,113.34,3622,0
+DJCO.US,D,20130405,000000,108.7,108.7,104,104.99,4703,0
+DJCO.US,D,20130408,000000,104.79,104.79,103,103,795,0
+DJCO.US,D,20130409,000000,102.99,104.3,101.9,103.48,3182,0
+DJCO.US,D,20130410,000000,104.83,105,103.08,103.51,811,0
+DJCO.US,D,20130411,000000,103.15,105,103.12,104.06,1783,0
+DJCO.US,D,20130412,000000,103.83,104.98,103.83,104.72,503,0
+DJCO.US,D,20130415,000000,103.65,104.46,102.3,102.3,598,0
+DJCO.US,D,20130416,000000,104.99,106.75,104.86,106.15,2415,0
+DJCO.US,D,20130417,000000,104,104.6,102,103.1,3492,0
+DJCO.US,D,20130418,000000,102.87,103.34,102.87,103.2,3789,0
+DJCO.US,D,20130419,000000,104.47,104.47,103.7,103.75,1215,0
+DJCO.US,D,20130422,000000,102.42,104.5,102.42,104.5,2780,0
+DJCO.US,D,20130423,000000,104.69,104.69,104.69,104.69,100,0
+DJCO.US,D,20130424,000000,105,105,104.98,104.98,287,0
+DJCO.US,D,20130425,000000,105.24,105.24,105,105,400,0
+DJCO.US,D,20130426,000000,104.25,105.4,104.25,105.4,1141,0
+DJCO.US,D,20130429,000000,105.5,105.5,105.5,105.5,263,0
+DJCO.US,D,20130430,000000,104.76,105.54,104.76,105.54,1718,0
+DJCO.US,D,20130501,000000,105.48,105.48,103.66,103.66,1699,0
+DJCO.US,D,20130502,000000,103.74,105,103.74,105,1156,0
+DJCO.US,D,20130503,000000,105.5,105.5,103.39,103.39,467,0
+DJCO.US,D,20130506,000000,105.75,105.75,105.5,105.5,300,0
+DJCO.US,D,20130507,000000,105.64,107,105.1,106.8,1594,0
+DJCO.US,D,20130508,000000,106.5,106.99,106.5,106.99,650,0
+DJCO.US,D,20130509,000000,108,108,105.91,105.91,775,0
+DJCO.US,D,20130510,000000,105.6,105.65,105.6,105.65,200,0
+DJCO.US,D,20130513,000000,105.5,107.7,105.5,106.3,2779,0
+DJCO.US,D,20130514,000000,107,107,107,107,318,0
+DJCO.US,D,20130515,000000,106.01,106.25,106.01,106.25,200,0
+DJCO.US,D,20130516,000000,107,107,107,107,100,0
+DJCO.US,D,20130517,000000,107.96,107.96,106.53,106.71,1359,0
+DJCO.US,D,20130520,000000,107.64,107.75,107.64,107.75,1702,0
+DJCO.US,D,20130522,000000,108,109.05,106.66,106.66,1312,0
+DJCO.US,D,20130523,000000,106.58,111.7,106.58,110.67,665,0
+DJCO.US,D,20130524,000000,107,109.35,107,109.35,595,0
+DJCO.US,D,20130528,000000,110,111.8,109.88,111.8,1581,0
+DJCO.US,D,20130530,000000,113,113.5,112.6,112.6,1500,0
+DJCO.US,D,20130531,000000,113.36,113.36,112.16,112.16,517,0
+DJCO.US,D,20130603,000000,112.83,113.49,111.2,111.2,2308,0
+DJCO.US,D,20130604,000000,112.71,114,112.48,114,916,0
+DJCO.US,D,20130605,000000,113.5,113.5,112.6,112.6,321,0
+DJCO.US,D,20130606,000000,112.2,114.29,112.2,114.29,2145,0
+DJCO.US,D,20130607,000000,114.02,114.99,114.02,114.99,1185,0
+DJCO.US,D,20130610,000000,113.99,113.99,113.99,113.99,126,0
+DJCO.US,D,20130611,000000,111.99,112.71,111.99,112.61,1040,0
+DJCO.US,D,20130612,000000,113.57,113.57,113.57,113.57,102,0
+DJCO.US,D,20130613,000000,112.9,113.5,112.9,113.5,218,0
+DJCO.US,D,20130614,000000,113.98,113.98,111.33,111.33,300,0
+DJCO.US,D,20130617,000000,111.1,112.51,111.1,112.51,315,0
+DJCO.US,D,20130618,000000,110.75,113.26,110.75,113.26,492,0
+DJCO.US,D,20130619,000000,109.05,109.05,109.05,109.05,100,0
+DJCO.US,D,20130620,000000,108.64,110.09,108.1,109.33,837,0
+DJCO.US,D,20130621,000000,110.44,110.44,107.13,107.33,2680,0
+DJCO.US,D,20130624,000000,106.99,106.99,104.56,104.56,724,0
+DJCO.US,D,20130625,000000,106.29,107.78,105.58,106.45,2817,0
+DJCO.US,D,20130626,000000,107.5,108.96,107.05,108.36,974,0
+DJCO.US,D,20130627,000000,108.98,111.55,108.98,111.55,1191,0
+DJCO.US,D,20130628,000000,110.15,113.05,110.15,113,9953,0
+DJCO.US,D,20130701,000000,112.41,113.35,112.41,113.35,526,0
+DJCO.US,D,20130702,000000,106.61,112.04,106.61,111.55,1028,0
+DJCO.US,D,20130703,000000,112.5,112.5,112.5,112.5,200,0
+DJCO.US,D,20130705,000000,112.5,113.97,112.5,113.97,855,0
+DJCO.US,D,20130708,000000,113.98,114.98,113.98,114.98,2439,0
+DJCO.US,D,20130709,000000,115.01,117.31,114.26,117,2421,0
+DJCO.US,D,20130711,000000,119.67,121,119.67,120.86,4678,0
+DJCO.US,D,20130715,000000,121,121,120.3,121,300,0
+DJCO.US,D,20130717,000000,120.64,121.6,120.2,121.6,2577,0
+DJCO.US,D,20130718,000000,121.5,124.99,121.5,123.16,2563,0
+DJCO.US,D,20130719,000000,123.92,124.5,123.26,124.24,2723,0
+DJCO.US,D,20130722,000000,122.82,125.5,122.82,125.5,688,0
+DJCO.US,D,20130723,000000,126,126.84,125.51,125.51,920,0
+DJCO.US,D,20130724,000000,126.72,129.52,126.72,129,1446,0
+DJCO.US,D,20130725,000000,130.88,140.1,130.88,134.96,8399,0
+DJCO.US,D,20130726,000000,136,139.95,134.98,138.75,2247,0
+DJCO.US,D,20130729,000000,139.6,156.35,139.6,140.26,2002,0
+DJCO.US,D,20130730,000000,142,142.5,132.34,133.75,2482,0
+DJCO.US,D,20130731,000000,131.5,135.9,131.5,133.6,1895,0
+DJCO.US,D,20130801,000000,134,142,134,138.46,1789,0
+DJCO.US,D,20130802,000000,135,137.49,135,137.41,1173,0
+DJCO.US,D,20130805,000000,138.12,144.25,138.12,143.5,4012,0
+DJCO.US,D,20130806,000000,141.83,145.26,141.83,145.26,1800,0
+DJCO.US,D,20130807,000000,146.42,152.89,146,152.89,6538,0
+DJCO.US,D,20130808,000000,154.02,160.05,152,159.11,5281,0
+DJCO.US,D,20130809,000000,162,164,159.89,162.5,2150,0
+DJCO.US,D,20130812,000000,152.2,163.23,152.2,157.7,1638,0
+DJCO.US,D,20130813,000000,150.48,155.11,150.47,155.11,300,0
+DJCO.US,D,20130815,000000,155.07,155.07,133.05,150.55,766,0
+DJCO.US,D,20130816,000000,149.23,151,149.23,151,778,0
+DJCO.US,D,20130819,000000,150.85,150.85,144,145.56,2487,0
+DJCO.US,D,20130820,000000,143,143,139.88,139.88,820,0
+DJCO.US,D,20130821,000000,140.24,140.24,128.5,133.3,4221,0
+DJCO.US,D,20130822,000000,132.69,136.8,132.69,136.8,265,0
+DJCO.US,D,20130823,000000,133.05,135,132.1,135,927,0
+DJCO.US,D,20130826,000000,137.6,137.6,133.12,135.5,2092,0
+DJCO.US,D,20130827,000000,135,135,123,123.37,4968,0
+DJCO.US,D,20130828,000000,125.03,125.42,121,125,4149,0
+DJCO.US,D,20130829,000000,125.05,127.98,125.05,127.98,470,0
+DJCO.US,D,20130830,000000,127,127,122.85,124.39,2255,0
+DJCO.US,D,20130903,000000,126.53,126.53,123.65,124.6,430,0
+DJCO.US,D,20130904,000000,125.56,125.56,123.05,123.05,734,0
+DJCO.US,D,20130905,000000,123.98,124.54,123.98,124.54,515,0
+DJCO.US,D,20130906,000000,125.02,129.97,125.02,128.9,1478,0
+DJCO.US,D,20130910,000000,132.7,132.7,132.7,132.7,100,0
+DJCO.US,D,20130911,000000,129,129,129,129,282,0
+DJCO.US,D,20130912,000000,132.09,132.09,129,129,803,0
+DJCO.US,D,20130913,000000,131.5,131.5,131.5,131.5,100,0
+DJCO.US,D,20130916,000000,133.91,135.9,133.91,135.9,490,0
+DJCO.US,D,20130917,000000,136,138.9,135.75,135.75,1302,0
+DJCO.US,D,20130918,000000,135.75,137,135.75,136.8,671,0
+DJCO.US,D,20130919,000000,136.6,137,136.6,137,300,0
+DJCO.US,D,20130920,000000,136.1,136.99,136.1,136.99,1413,0
+DJCO.US,D,20130923,000000,137,137.9,137,137.9,216,0
+DJCO.US,D,20130924,000000,137.9,140.08,137.9,138.6,700,0
+DJCO.US,D,20130925,000000,139.29,139.3,139.29,139.3,200,0
+DJCO.US,D,20130926,000000,140.89,150.6,140.51,145.93,2500,0
+DJCO.US,D,20130930,000000,146.91,147,146.91,146.99,1429,0
+DJCO.US,D,20131001,000000,147,147,144,146.15,788,0
+DJCO.US,D,20131002,000000,143,144.43,143,144.43,300,0
+DJCO.US,D,20131003,000000,139.15,139.7,134.06,139.7,600,0
+DJCO.US,D,20131007,000000,139.52,143.05,139.52,141,1300,0
+DJCO.US,D,20131008,000000,141.7,143.4,141.35,141.35,3100,0
+DJCO.US,D,20131009,000000,142.5,145.25,141.69,143,1600,0
+DJCO.US,D,20131010,000000,146.5,146.5,146.15,146.15,229,0
+DJCO.US,D,20131011,000000,146,147.21,146,147.21,778,0
+DJCO.US,D,20131014,000000,145,149,145,147.7,1994,0
+DJCO.US,D,20131015,000000,147,147,145.6,146.01,681,0
+DJCO.US,D,20131016,000000,147.86,147.86,147.86,147.86,171,0
+DJCO.US,D,20131017,000000,147.25,147.65,143.06,143.06,600,0
+DJCO.US,D,20131018,000000,143.32,146.97,143.32,146.97,700,0
+DJCO.US,D,20131021,000000,143.1,146.35,141.22,143.6,1400,0
+DJCO.US,D,20131022,000000,148.99,148.99,145.15,145.15,1100,0
+DJCO.US,D,20131023,000000,144.11,146.99,142.11,146.5,1800,0
+DJCO.US,D,20131024,000000,147.02,150,146.5,149,2100,0
+DJCO.US,D,20131025,000000,151,151,149.25,149.25,200,0
+DJCO.US,D,20131028,000000,150.99,150.99,150.97,150.97,400,0
+DJCO.US,D,20131029,000000,151,153.75,151,152.5,600,0
+DJCO.US,D,20131030,000000,151.67,152.89,149.85,149.85,700,0
+DJCO.US,D,20131031,000000,147.95,149.01,147.94,147.94,694,0
+DJCO.US,D,20131101,000000,142.1,147.9,142.1,146.24,1300,0
+DJCO.US,D,20131104,000000,148.46,148.46,148.46,148.46,500,0
+DJCO.US,D,20131106,000000,146.48,146.63,146.48,146.63,300,0
+DJCO.US,D,20131107,000000,144.4,147,144.4,146.9,1300,0
+DJCO.US,D,20131108,000000,146.9,148.29,146.3,148.29,700,0
+DJCO.US,D,20131111,000000,141.02,148.5,141.02,148.5,249,0
+DJCO.US,D,20131112,000000,146.4,146.4,146.4,146.4,100,0
+DJCO.US,D,20131113,000000,145.71,147.34,145.71,147.15,1025,0
+DJCO.US,D,20131114,000000,147.2,147.27,146.5,146.5,500,0
+DJCO.US,D,20131115,000000,146.09,147,146.09,146.2,300,0
+DJCO.US,D,20131118,000000,148.49,148.49,144.01,144.01,300,0
+DJCO.US,D,20131120,000000,141.21,143.83,139.5,142,2900,0
+DJCO.US,D,20131121,000000,143.97,143.97,143.97,143.97,200,0
+DJCO.US,D,20131122,000000,145.8,145.8,145.5,145.5,200,0
+DJCO.US,D,20131125,000000,146.5,150.4,146.5,149,2100,0
+DJCO.US,D,20131126,000000,146.3,147.88,145.2,145.85,1900,0
+DJCO.US,D,20131127,000000,152.92,152.92,146.55,146.95,1700,0
+DJCO.US,D,20131202,000000,143.01,145,143.01,144.7,600,0
+DJCO.US,D,20131203,000000,144.57,144.7,144.25,144.7,700,0
+DJCO.US,D,20131204,000000,144.45,145,143.2,145,500,0
+DJCO.US,D,20131205,000000,140.52,145.9,140.52,145.9,773,0
+DJCO.US,D,20131206,000000,144.9,144.9,144.9,144.9,100,0
+DJCO.US,D,20131209,000000,141.75,146.74,141.75,146.74,1500,0
+DJCO.US,D,20131210,000000,143.5,147.3,141.8,147.3,3600,0
+DJCO.US,D,20131211,000000,146.44,147,145,146.14,2300,0
+DJCO.US,D,20131212,000000,145,146.74,145,146.74,970,0
+DJCO.US,D,20131213,000000,147.95,148.9,147,148.9,2800,0
+DJCO.US,D,20131218,000000,149.82,151,144.36,151,1700,0
+DJCO.US,D,20131219,000000,150.04,150.04,149.6,149.9,600,0
+DJCO.US,D,20131220,000000,149.46,154.97,149.46,154.97,5600,0
+DJCO.US,D,20131223,000000,156.5,156.86,156.5,156.86,600,0
+DJCO.US,D,20131226,000000,160.01,165.95,160.01,165.95,1402,0
+DJCO.US,D,20131227,000000,164.8,165.2,164.8,165.2,1700,0
+DJCO.US,D,20131230,000000,169.76,172,169.76,172,700,0
+DJCO.US,D,20131231,000000,191.85,191.85,191.85,191.85,700,0
+DJCO.US,D,20140102,000000,180.18,180.18,171.05,179.4,2088,0
+DJCO.US,D,20140103,000000,173,173,168,172.5,602,0
+DJCO.US,D,20140107,000000,170.55,170.55,170.5,170.5,300,0
+DJCO.US,D,20140108,000000,168,172.8,168,170.85,1800,0
+DJCO.US,D,20140109,000000,169.2,169.2,168,168.87,800,0
+DJCO.US,D,20140110,000000,168,169,164,164,1600,0
+DJCO.US,D,20140113,000000,167,167,161,161,1300,0
+DJCO.US,D,20140114,000000,158.5,160.1,158.5,160.1,900,0
+DJCO.US,D,20140115,000000,160,160,159.9,159.9,800,0
+DJCO.US,D,20140116,000000,160,160,159,159,523,0
+DJCO.US,D,20140117,000000,159.8,161.72,159.21,160.5,1800,0
+DJCO.US,D,20140121,000000,161,161.98,161,161.1,1100,0
+DJCO.US,D,20140122,000000,161.5,163,160.71,163,1400,0
+DJCO.US,D,20140123,000000,159.95,165.94,159.95,165.2,2300,0
+DJCO.US,D,20140124,000000,163,163.4,160.11,160.96,3153,0
+DJCO.US,D,20140127,000000,163,163.8,161.25,161.7,1600,0
+DJCO.US,D,20140128,000000,165,165.5,163.2,164.43,1837,0
+DJCO.US,D,20140129,000000,162,163.5,159.5,159.5,1400,0
+DJCO.US,D,20140130,000000,163,167,155,161.85,12100,0
+DJCO.US,D,20140131,000000,161.61,161.61,160.1,160.1,1666,0
+DJCO.US,D,20140203,000000,158.5,158.7,154.99,157.61,1999,0
+DJCO.US,D,20140204,000000,158,158,157.99,157.99,538,0
+DJCO.US,D,20140205,000000,157,159.8,155.5,156.5,2129,0
+DJCO.US,D,20140206,000000,159.5,160,158.85,158.85,1089,0
+DJCO.US,D,20140211,000000,162.96,163,162.96,163,1020,0
+DJCO.US,D,20140212,000000,167.9,167.9,155,157.5,3233,0
+DJCO.US,D,20140213,000000,160,162.3,159,162.3,1815,0
+DJCO.US,D,20140214,000000,155.36,161.65,155.36,159.1,630,0
+DJCO.US,D,20140218,000000,161.99,165.45,160.01,165.45,1694,0
+DJCO.US,D,20140219,000000,162,162,158,160.4,4800,0
+DJCO.US,D,20140220,000000,157.8,160.01,157.8,160.01,837,0
+DJCO.US,D,20140221,000000,159.8,163.9,159,160.01,3543,0
+DJCO.US,D,20140224,000000,161.8,161.8,161.8,161.8,597,0
+DJCO.US,D,20140225,000000,160.2,161,154.12,161,1415,0
+DJCO.US,D,20140226,000000,157.6,157.6,157.6,157.6,469,0
+DJCO.US,D,20140227,000000,160,160,160,160,379,0
+DJCO.US,D,20140228,000000,160,160,160,160,797,0
+DJCO.US,D,20140303,000000,160.3,160.3,159.3,159.3,1160,0
+DJCO.US,D,20140304,000000,165.8,170.06,164.97,170.06,2757,0
+DJCO.US,D,20140305,000000,166,171,166,171,719,0
+DJCO.US,D,20140306,000000,168.6,171,168.6,171,450,0
+DJCO.US,D,20140307,000000,170.2,170.2,170.2,170.2,357,0
+DJCO.US,D,20140310,000000,168,170.65,168,170.65,483,0
+DJCO.US,D,20140311,000000,173.02,175,171.6,175,1187,0
+DJCO.US,D,20140312,000000,176.95,176.95,176.95,176.95,806,0
+DJCO.US,D,20140313,000000,176.05,181,174,174,851,0
+DJCO.US,D,20140314,000000,185,185,181.65,183.59,578,0
+DJCO.US,D,20140317,000000,187.99,194.87,187.99,189,2533,0
+DJCO.US,D,20140318,000000,173,185.5,173,185.5,1171,0
+DJCO.US,D,20140319,000000,181,181,180,180,583,0
+DJCO.US,D,20140320,000000,181,186.89,181,186.89,453,0
+DJCO.US,D,20140321,000000,179.47,180.5,179,179.8,2063,0
+DJCO.US,D,20140324,000000,179,179.51,178.6,179.51,1058,0
+DJCO.US,D,20140325,000000,181.8,181.9,181.8,181.9,629,0
+DJCO.US,D,20140326,000000,173,173,173,173,700,0
+DJCO.US,D,20140331,000000,172.97,172.97,172.97,172.97,995,0
+DJCO.US,D,20140401,000000,167.31,175,167.31,172,655,0
+DJCO.US,D,20140404,000000,171.01,171.01,171,171,786,0
+DJCO.US,D,20140407,000000,170.5,170.5,169.27,169.27,3883,0
+DJCO.US,D,20140408,000000,170.19,176.1,169.2,176.1,2651,0
+DJCO.US,D,20140410,000000,181,187.87,175.08,175.08,1443,0
+DJCO.US,D,20140411,000000,175,180,175,176.89,1197,0
+DJCO.US,D,20140414,000000,181.59,181.59,177.21,177.21,1296,0
+DJCO.US,D,20140415,000000,175,175,175,175,692,0
+DJCO.US,D,20140416,000000,177.03,177.03,177.03,177.03,596,0
+DJCO.US,D,20140417,000000,181.7,181.7,175.01,175.01,1023,0
+DJCO.US,D,20140421,000000,178,178,174.1,174.1,1184,0
+DJCO.US,D,20140422,000000,175.99,179.8,175.99,179.8,753,0
+DJCO.US,D,20140423,000000,177.16,177.16,174.5,175.5,1053,0
+DJCO.US,D,20140424,000000,175,175,175,175,402,0
+DJCO.US,D,20140425,000000,172.3,174.19,170.25,174.19,2678,0
+DJCO.US,D,20140428,000000,177.8,177.91,175.32,175.32,757,0
+DJCO.US,D,20140429,000000,176.01,176.01,175.01,175.01,1076,0
+DJCO.US,D,20140430,000000,176.3,176.3,174.1,176.3,2056,0
+DJCO.US,D,20140501,000000,179.3,179.3,172.08,174.93,1560,0
+DJCO.US,D,20140502,000000,172.5,172.5,172.5,172.5,455,0
+DJCO.US,D,20140505,000000,172,172,172,172,462,0
+DJCO.US,D,20140506,000000,168,168,162.06,163.65,1644,0
+DJCO.US,D,20140507,000000,163.5,172.44,161.17,167.11,5824,0
+DJCO.US,D,20140509,000000,162.43,164.97,162.43,164.97,1635,0
+DJCO.US,D,20140513,000000,170.95,175,170.95,171.5,3563,0
+DJCO.US,D,20140514,000000,174.99,174.99,174.99,174.99,352,0
+DJCO.US,D,20140515,000000,161.94,168,161.94,166.57,2319,0
+DJCO.US,D,20140516,000000,167.94,170.8,167,170.45,2900,0
+DJCO.US,D,20140519,000000,170.45,172.51,170.45,172.51,431,0
+DJCO.US,D,20140521,000000,167.51,169,167.51,168.98,1257,0
+DJCO.US,D,20140522,000000,168.2,170.51,168.2,170,965,0
+DJCO.US,D,20140529,000000,173.09,173.09,173.09,173.09,495,0
+DJCO.US,D,20140530,000000,175,175,171.3,171.3,1298,0
+DJCO.US,D,20140603,000000,168,168.07,168,168.07,739,0
+DJCO.US,D,20140604,000000,168.37,168.37,168.37,168.37,310,0
+DJCO.US,D,20140605,000000,168,174.81,168,174.81,4014,0
+DJCO.US,D,20140609,000000,177.96,177.96,172,177.67,962,0
+DJCO.US,D,20140610,000000,178,178,176.61,176.61,600,0
+DJCO.US,D,20140613,000000,179.99,179.99,179.99,179.99,268,0
+DJCO.US,D,20140616,000000,183.44,185.99,183.44,184.34,1095,0
+DJCO.US,D,20140617,000000,194.59,194.59,186,192.94,2708,0
+DJCO.US,D,20140619,000000,199.93,199.93,199.93,199.93,451,0
+DJCO.US,D,20140620,000000,200.43,211.51,200.43,209.99,3184,0
+DJCO.US,D,20140623,000000,209.96,219.68,203.87,219.68,1466,0
+DJCO.US,D,20140624,000000,218.87,218.87,210.7,210.7,1064,0
+DJCO.US,D,20140625,000000,217.9,217.9,216.88,217.9,923,0
+DJCO.US,D,20140626,000000,214.1,214.1,214.1,214.1,1766,0
+DJCO.US,D,20140627,000000,212.02,212.02,200.01,206.06,16282,0
+DJCO.US,D,20140630,000000,207.63,207.63,206.69,206.69,1341,0
+DJCO.US,D,20140701,000000,203.2,205.99,199.3,199.3,2475,0
+DJCO.US,D,20140702,000000,198,199.96,198,199.96,500,0
+DJCO.US,D,20140703,000000,192.37,200,192.37,197,1024,0
+DJCO.US,D,20140707,000000,197.39,197.39,189.61,191.39,1433,0
+DJCO.US,D,20140708,000000,198.82,198.82,187.91,192.92,1514,0
+DJCO.US,D,20140711,000000,182.61,182.61,182.61,182.61,187,0
+DJCO.US,D,20140714,000000,188.45,188.45,183.15,183.15,905,0
+DJCO.US,D,20140715,000000,185.2,185.2,185.2,185.2,259,0
+DJCO.US,D,20140716,000000,181.1,185.29,181.1,184.08,1213,0
+DJCO.US,D,20140718,000000,182,185.74,176.24,185.74,1304,0
+DJCO.US,D,20140721,000000,193.97,193.97,183.85,183.85,746,0
+DJCO.US,D,20140724,000000,180,180,180,180,313,0
+DJCO.US,D,20140725,000000,176.66,177.95,176.66,177.95,2620,0
+DJCO.US,D,20140728,000000,183.89,183.89,168.07,173.01,1810,0
+DJCO.US,D,20140729,000000,170.11,172,169.8,171.14,2306,0
+DJCO.US,D,20140730,000000,171.8,173.2,171.76,173.2,901,0
+DJCO.US,D,20140731,000000,170.55,170.55,168.36,168.65,2041,0
+DJCO.US,D,20140801,000000,168.25,170.05,168.25,170.05,1288,0
+DJCO.US,D,20140804,000000,172.88,176.09,170.72,175.15,2172,0
+DJCO.US,D,20140806,000000,179.9,185.4,179,185.4,911,0
+DJCO.US,D,20140807,000000,199.98,199.98,194.97,194.97,911,0
+DJCO.US,D,20140808,000000,188.47,193.98,188.47,193.98,633,0
+DJCO.US,D,20140811,000000,183.33,189.17,182.34,184.6,1196,0
+DJCO.US,D,20140812,000000,184,184,182.05,182.05,716,0
+DJCO.US,D,20140813,000000,184.65,184.65,183.8,183.8,464,0
+DJCO.US,D,20140814,000000,188,188,188,188,408,0
+DJCO.US,D,20140815,000000,199.98,199.98,196.15,196.15,1218,0
+DJCO.US,D,20140818,000000,197.7,207.56,197.7,203.75,2399,0
+DJCO.US,D,20140819,000000,209.7,210,203.01,203.01,1477,0
+DJCO.US,D,20140821,000000,202.95,206.4,202,202.25,1813,0
+DJCO.US,D,20140822,000000,204,206.89,200.3,200.98,770,0
+DJCO.US,D,20140825,000000,198.22,198.22,192.55,192.55,750,0
+DJCO.US,D,20140826,000000,189.75,189.75,177,184.9,3023,0
+DJCO.US,D,20140827,000000,185,185,182.07,185,835,0
+DJCO.US,D,20140828,000000,184.98,190,184.98,189,1808,0
+DJCO.US,D,20140829,000000,190,191.34,189.45,191.34,870,0
+DJCO.US,D,20140902,000000,197.87,197.87,193.87,195.95,845,0
+DJCO.US,D,20140903,000000,195.02,195.02,187.5,189,2928,0
+DJCO.US,D,20140904,000000,186,191,185.5,185.5,1151,0
+DJCO.US,D,20140905,000000,181.4,181.4,181.4,181.4,355,0
+DJCO.US,D,20140909,000000,194.99,194.99,185.02,186.03,616,0
+DJCO.US,D,20140910,000000,190,190,187,188.08,875,0
+DJCO.US,D,20140911,000000,184.63,184.63,184.63,184.63,533,0
+DJCO.US,D,20140912,000000,183.98,184,182.05,182.05,1260,0
+DJCO.US,D,20140915,000000,177.5,182,176.21,176.22,3967,0
+DJCO.US,D,20140916,000000,175.96,179.98,173.01,179.98,1571,0
+DJCO.US,D,20140918,000000,181,181,181,181,307,0
+DJCO.US,D,20140919,000000,180.7,181.15,174.01,174.01,1780,0
+DJCO.US,D,20140922,000000,175.52,178,175.52,177.25,1878,0
+DJCO.US,D,20140923,000000,176.5,182,176.5,177.02,2155,0
+DJCO.US,D,20140924,000000,181.95,181.95,181.95,181.95,738,0
+DJCO.US,D,20140925,000000,179.8,180,175.31,175.31,1250,0
+DJCO.US,D,20140929,000000,189.8,189.8,172.95,187.6,1456,0
+DJCO.US,D,20140930,000000,189.87,189.87,180.5,180.5,2422,0
+DJCO.US,D,20141001,000000,183.85,183.85,175.03,175.04,1845,0
+DJCO.US,D,20141002,000000,175.01,179,175,179,1699,0
+DJCO.US,D,20141003,000000,184.99,184.99,181.24,181.24,1138,0
+DJCO.US,D,20141006,000000,184.95,184.95,184.95,184.95,523,0
+DJCO.US,D,20141007,000000,175.53,175.53,175.21,175.21,774,0
+DJCO.US,D,20141008,000000,175.25,175.25,175.25,175.25,424,0
+DJCO.US,D,20141010,000000,174.05,184.86,173.97,184.86,3953,0
+DJCO.US,D,20141013,000000,176.14,178,174.77,177.7,1360,0
+DJCO.US,D,20141014,000000,182.48,182.48,182.48,182.48,958,0
+DJCO.US,D,20141015,000000,188,188,175.18,187.74,2446,0
+DJCO.US,D,20141017,000000,188.98,189,186,189,1499,0
+DJCO.US,D,20141020,000000,188.75,188.75,185.75,185.75,783,0
+DJCO.US,D,20141021,000000,188,188,187.9,187.9,1087,0
+DJCO.US,D,20141024,000000,188,188.61,188,188.61,775,0
+DJCO.US,D,20141027,000000,188.59,188.59,186.03,186.03,542,0
+DJCO.US,D,20141028,000000,187,188.75,187,187.95,1056,0
+DJCO.US,D,20141029,000000,187.99,187.99,187.99,187.99,661,0
+DJCO.US,D,20141103,000000,178.1,187.99,178.1,187.99,1018,0
+DJCO.US,D,20141105,000000,184,184,184,184,648,0
+DJCO.US,D,20141106,000000,189.41,196,189.41,196,971,0
+DJCO.US,D,20141107,000000,190.01,198,190.01,198,1118,0
+DJCO.US,D,20141110,000000,200,200,200,200,361,0
+DJCO.US,D,20141111,000000,202,217.94,202,215,2712,0
+DJCO.US,D,20141112,000000,215,223,215,222.49,1540,0
+DJCO.US,D,20141113,000000,220,222,219.64,220.09,1790,0
+DJCO.US,D,20141114,000000,216.27,216.27,216.27,216.27,577,0
+DJCO.US,D,20141118,000000,224.91,224.91,221.99,221.99,475,0
+DJCO.US,D,20141121,000000,225,225,215.5,216,1293,0
+DJCO.US,D,20141124,000000,215.99,220,215.99,220,685,0
+DJCO.US,D,20141125,000000,221.5,221.5,221.5,221.5,299,0
+DJCO.US,D,20141128,000000,221.29,221.29,221.29,221.29,502,0
+DJCO.US,D,20141203,000000,215.33,224.3,215.33,220.12,1331,0
+DJCO.US,D,20141205,000000,216.97,216.97,216.97,216.97,452,0
+DJCO.US,D,20141208,000000,215.02,215.69,215.01,215.01,2154,0
+DJCO.US,D,20141209,000000,215,218.91,215,218.91,2031,0
+DJCO.US,D,20141212,000000,199.98,202,199.98,201,1389,0
+DJCO.US,D,20141217,000000,211.89,211.89,211.89,211.89,852,0
+DJCO.US,D,20141218,000000,210,210,199.51,203.69,905,0
+DJCO.US,D,20141219,000000,193.5,204.6,193.5,201.25,4872,0
+DJCO.US,D,20141222,000000,195.01,207,195.01,207,1068,0
+DJCO.US,D,20141223,000000,203,205,203,203.51,2122,0
+DJCO.US,D,20141224,000000,208,208,208,208,599,0
+DJCO.US,D,20141230,000000,219,220.11,219,220.11,1098,0
+DJCO.US,D,20141231,000000,234.99,280.51,234.99,263.01,13016,0
+DJCO.US,D,20150102,000000,250,253.25,232,240,8179,0
+DJCO.US,D,20150105,000000,230.18,230.18,230.18,230.18,2138,0
+DJCO.US,D,20150107,000000,239,239,232.52,236.99,1445,0
+DJCO.US,D,20150108,000000,230,235.78,225,235.78,1482,0
+DJCO.US,D,20150109,000000,212.2,212.2,212.2,212.2,590,0
+DJCO.US,D,20150112,000000,218,218.69,218,218.69,1016,0
+DJCO.US,D,20150113,000000,218.02,218.02,216.61,216.61,798,0
+DJCO.US,D,20150114,000000,210,210,210,210,512,0
+DJCO.US,D,20150115,000000,203.54,203.54,203.54,203.54,376,0
+DJCO.US,D,20150116,000000,200,203.17,200,200.69,1544,0
+DJCO.US,D,20150120,000000,214.99,214.99,195.21,195.21,2829,0
+DJCO.US,D,20150122,000000,187,187,187,187,116,0
+DJCO.US,D,20150123,000000,190.05,194.55,190.05,194.55,2568,0
+DJCO.US,D,20150127,000000,188.5,188.5,188.5,188.5,457,0
+DJCO.US,D,20150128,000000,189.88,189.88,188.6,188.6,1546,0
+DJCO.US,D,20150130,000000,188.5,188.5,188.5,188.5,870,0
+DJCO.US,D,20150202,000000,188.01,190.03,188,190.03,902,0
+DJCO.US,D,20150203,000000,196.7,196.7,196.7,196.7,384,0
+DJCO.US,D,20150205,000000,186.01,186.01,186.01,186.01,466,0
+DJCO.US,D,20150211,000000,202,202,188,188,919,0
+DJCO.US,D,20150213,000000,191.5,199,188.02,188.02,23197,0
+DJCO.US,D,20150217,000000,190,190,190,190,1230,0
+DJCO.US,D,20150218,000000,195,195,195,195,687,0
+DJCO.US,D,20150220,000000,195,195,189.25,189.25,664,0
+DJCO.US,D,20150226,000000,195,195,192.15,194.01,736,0
+DJCO.US,D,20150227,000000,194.01,194.01,194.01,194.01,545,0
+DJCO.US,D,20150302,000000,190.99,199.09,190.8,198.25,18100,0
+DJCO.US,D,20150303,000000,193.5,196.5,192.22,194.35,13100,0
+DJCO.US,D,20150304,000000,195,203.4,195,200.21,34400,0
+DJCO.US,D,20150305,000000,199,203.12,199,201.7,10700,0
+DJCO.US,D,20150306,000000,194.79,197.34,191.43,196.34,9400,0
+DJCO.US,D,20150309,000000,196.6,199,196.6,199,2300,0
+DJCO.US,D,20150310,000000,202,202,200.54,200.54,800,0
+DJCO.US,D,20150311,000000,194.25,194.25,194.25,194.25,100,0
+DJCO.US,D,20150312,000000,205.02,205.02,205.02,205.02,600,0
+DJCO.US,D,20150313,000000,193.6,193.6,168.9,192.79,6300,0
+DJCO.US,D,20150316,000000,193.5,194.85,193.5,194.85,1000,0
+DJCO.US,D,20150317,000000,192,192,188,188,2000,0
+DJCO.US,D,20150318,000000,188,194,180.56,193.99,3400,0
+DJCO.US,D,20150319,000000,189.5,202.91,189,194.4,6000,0
+DJCO.US,D,20150320,000000,187.82,194.79,187.82,192.55,7600,0
+DJCO.US,D,20150323,000000,191.4,193,189.66,190.81,4600,0
+DJCO.US,D,20150324,000000,194.99,194.99,190.25,190.49,900,0
+DJCO.US,D,20150325,000000,187.47,189.49,184.02,184.56,1700,0
+DJCO.US,D,20150326,000000,194.99,195,187.5,192.8,3700,0
+DJCO.US,D,20150327,000000,185.15,191.2,185.15,191.2,800,0
+DJCO.US,D,20150331,000000,186.53,190,172.91,183.2,21780,0
+DJCO.US,D,20150401,000000,185.01,194.97,185.01,187.99,2000,0
+DJCO.US,D,20150402,000000,185,186.9,185,185.67,1800,0
+DJCO.US,D,20150406,000000,187.5,187.5,187.5,187.5,500,0
+DJCO.US,D,20150407,000000,185,190,185,187.44,1788,0
+DJCO.US,D,20150408,000000,190.5,195,190.5,195,1300,0
+DJCO.US,D,20150409,000000,193.1,194.1,190.01,193.2,1329,0
+DJCO.US,D,20150413,000000,188.5,188.5,188.5,188.5,100,0
+DJCO.US,D,20150414,000000,187.98,187.98,183.61,183.61,1500,0
+DJCO.US,D,20150415,000000,184.78,185,184.57,185,2085,0
+DJCO.US,D,20150416,000000,189.68,192,189.68,190.73,2029,0
+DJCO.US,D,20150417,000000,187.7,187.7,187.1,187.1,600,0
+DJCO.US,D,20150420,000000,186.2,187.4,185.4,187.4,799,0
+DJCO.US,D,20150421,000000,186,186.5,185.01,185.02,1502,0
+DJCO.US,D,20150422,000000,185.08,185.08,185.08,185.08,833,0
+DJCO.US,D,20150423,000000,185,187.91,185,187.91,2500,0
+DJCO.US,D,20150424,000000,194.8,196.24,192.4,196.24,1275,0
+DJCO.US,D,20150427,000000,203,203,203,203,400,0
+DJCO.US,D,20150428,000000,194,194,194,194,405,0
+DJCO.US,D,20150429,000000,200.3,204.1,200.3,204.1,600,0
+DJCO.US,D,20150430,000000,208.1,208.1,200.02,201.01,900,0
+DJCO.US,D,20150501,000000,200,201.5,200,201.5,1000,0
+DJCO.US,D,20150504,000000,200.74,201.22,200.74,201.22,600,0
+DJCO.US,D,20150505,000000,210,210,202.5,209.27,3100,0
+DJCO.US,D,20150506,000000,207.75,207.75,205.22,205.22,828,0
+DJCO.US,D,20150507,000000,209,209,207.32,207.32,965,0
+DJCO.US,D,20150508,000000,212,212,212,212,300,0
+DJCO.US,D,20150511,000000,208.45,211.11,208,211.11,4000,0
+DJCO.US,D,20150512,000000,211.4,214.38,209.92,211,4353,0
+DJCO.US,D,20150514,000000,204,205.05,196,203,5500,0
+DJCO.US,D,20150515,000000,203,210.3,199.1,205.9,13855,0
+DJCO.US,D,20150518,000000,208.5,209,200,200.81,4854,0
+DJCO.US,D,20150519,000000,200.48,205.3,198.99,204,23478,0
+DJCO.US,D,20150520,000000,203.5,203.55,201.05,203.55,4300,0
+DJCO.US,D,20150521,000000,203.2,206.83,201.37,206.83,8000,0
+DJCO.US,D,20150522,000000,208,209.27,206.13,207.47,18700,0
+DJCO.US,D,20150526,000000,206,206,198,200.75,14838,0
+DJCO.US,D,20150527,000000,205.75,208.55,202.55,208.55,4000,0
+DJCO.US,D,20150528,000000,206.8,207.89,206.1,207.24,17538,0
+DJCO.US,D,20150529,000000,207.69,207.81,204.4,204.4,6800,0
+DJCO.US,D,20150601,000000,203.5,203.5,197.05,201.45,7677,0
+DJCO.US,D,20150602,000000,201.2,202.1,201.2,201.4,2200,0
+DJCO.US,D,20150603,000000,201.25,202,198.2,199.9,12300,0
+DJCO.US,D,20150604,000000,198.5,201.64,198.5,201.6,9500,0
+DJCO.US,D,20150605,000000,200.96,209.7,200.86,208.31,33500,0
+DJCO.US,D,20150608,000000,207.25,208.46,197.81,197.81,23600,0
+DJCO.US,D,20150609,000000,197.85,200.3,197.3,200.18,10710,0
+DJCO.US,D,20150610,000000,200.6,207.86,200.6,206.98,13285,0
+DJCO.US,D,20150611,000000,208.5,212.51,207.55,212.51,3777,0
+DJCO.US,D,20150612,000000,217,221.39,215.3,215.66,32900,0
+DJCO.US,D,20150615,000000,215.25,216.89,213.1,213.3,2500,0
+DJCO.US,D,20150616,000000,214.5,217.69,213.51,217.69,4500,0
+DJCO.US,D,20150617,000000,221.37,222.5,217.6,218.51,6200,0
+DJCO.US,D,20150618,000000,214.31,221.31,214,217.57,2700,0
+DJCO.US,D,20150619,000000,219.79,219.79,218.02,218.02,5300,0
+DJCO.US,D,20150622,000000,214.96,220.45,214.94,214.94,1400,0
+DJCO.US,D,20150623,000000,208.21,210.97,208.21,210.97,2000,0
+DJCO.US,D,20150624,000000,209.19,210,209.19,210,1400,0
+DJCO.US,D,20150625,000000,213.94,213.94,206.82,206.82,1600,0
+DJCO.US,D,20150626,000000,196.8,200.61,193.76,200.61,6800,0
+DJCO.US,D,20150629,000000,196,201.88,196,197.75,1900,0
+DJCO.US,D,20150630,000000,196.51,196.51,196.51,196.51,983,0
+DJCO.US,D,20150701,000000,192.15,200.79,188.21,200.44,9600,0
+DJCO.US,D,20150702,000000,196.99,199,196.99,199,1400,0
+DJCO.US,D,20150706,000000,200,200,196,196,1100,0
+DJCO.US,D,20150707,000000,197.32,199,195.92,195.92,2500,0
+DJCO.US,D,20150709,000000,190.75,190.75,190.31,190.31,900,0
+DJCO.US,D,20150710,000000,195.6,195.6,195.6,195.6,400,0
+DJCO.US,D,20150713,000000,191.58,199.78,191.58,198.4,3300,0
+DJCO.US,D,20150714,000000,193.3,198.88,192.41,198.88,454,0
+DJCO.US,D,20150715,000000,194.21,195.56,194.21,195.56,500,0
+DJCO.US,D,20150716,000000,195,198.45,195,198.45,500,0
+DJCO.US,D,20150717,000000,198.74,198.74,191.22,195,9000,0
+DJCO.US,D,20150720,000000,196.2,196.2,192.3,196.2,5100,0
+DJCO.US,D,20150721,000000,197.35,197.74,195.9,197.74,1200,0
+DJCO.US,D,20150722,000000,197.39,204.7,197.39,203.61,14500,0
+DJCO.US,D,20150723,000000,207.5,224.17,207.5,214.2,21100,0
+DJCO.US,D,20150724,000000,208.15,208.15,208.15,208.15,300,0
+DJCO.US,D,20150727,000000,209.1,209.1,209.1,209.1,200,0
+DJCO.US,D,20150728,000000,210.01,210.01,210.01,210.01,400,0
+DJCO.US,D,20150729,000000,209.5,209.5,206.35,206.4,900,0
+DJCO.US,D,20150730,000000,200,201.26,198.71,198.71,1100,0
+DJCO.US,D,20150731,000000,199.77,204.8,197.31,204.8,7800,0
+DJCO.US,D,20150803,000000,201,201,201,201,399,0
+DJCO.US,D,20150804,000000,208.08,208.08,208.08,208.08,200,0
+DJCO.US,D,20150805,000000,208.21,208.21,202.4,202.4,3600,0
+DJCO.US,D,20150806,000000,209.3,209.3,203.5,203.5,441,0
+DJCO.US,D,20150807,000000,206.7,206.7,200,200,700,0
+DJCO.US,D,20150810,000000,200.77,202.19,196.5,201.18,2700,0
+DJCO.US,D,20150811,000000,197.78,200,194.02,198.03,6963,0
+DJCO.US,D,20150812,000000,197,198.4,191.41,196.2,18200,0
+DJCO.US,D,20150813,000000,196.6,210,196.6,198,17200,0
+DJCO.US,D,20150814,000000,208,209.79,208,209.79,500,0
+DJCO.US,D,20150817,000000,213.5,213.5,209,211.5,23600,0
+DJCO.US,D,20150818,000000,211,212.58,208.55,211.1,4500,0
+DJCO.US,D,20150819,000000,210.79,210.79,205.05,206.53,1300,0
+DJCO.US,D,20150820,000000,206.5,210,202,202,2300,0
+DJCO.US,D,20150821,000000,198.1,199.96,197.2,197.2,1500,0
+DJCO.US,D,20150824,000000,202.13,202.13,187.7,187.7,3678,0
+DJCO.US,D,20150825,000000,194.5,194.5,194.5,194.5,300,0
+DJCO.US,D,20150826,000000,197,197,191.3,195,2400,0
+DJCO.US,D,20150827,000000,196.33,196.33,192.51,194.69,1400,0
+DJCO.US,D,20150828,000000,194.51,194.51,194.51,194.51,500,0
+DJCO.US,D,20150831,000000,192.01,194.96,192.01,194.96,900,0
+DJCO.US,D,20150901,000000,194.95,194.95,194.95,194.95,800,0
+DJCO.US,D,20150902,000000,196,196,194,194,700,0
+DJCO.US,D,20150903,000000,193,198.3,193,198.3,1100,0
+DJCO.US,D,20150908,000000,201.83,202,195.42,196.82,5800,0
+DJCO.US,D,20150909,000000,198,198.88,194,194,1800,0
+DJCO.US,D,20150910,000000,197,202.31,194.01,198.79,2736,0
+DJCO.US,D,20150911,000000,200.17,201.2,196.76,200.29,5600,0
+DJCO.US,D,20150914,000000,200.12,202.5,198.7,202.5,13000,0
+DJCO.US,D,20150915,000000,203.67,215.14,203.2,209,3200,0
+DJCO.US,D,20150916,000000,209.75,210.96,207,207,1100,0
+DJCO.US,D,20150917,000000,211.01,213,205,209.39,15704,0
+DJCO.US,D,20150918,000000,207,209.8,192,192.1,18500,0
+DJCO.US,D,20150921,000000,196.76,198.75,196,196.68,3500,0
+DJCO.US,D,20150922,000000,196.68,196.91,194.6,194.6,1200,0
+DJCO.US,D,20150923,000000,196.5,196.8,193.09,196.8,880,0
+DJCO.US,D,20150924,000000,196.8,197.03,196.09,196.09,1698,0
+DJCO.US,D,20150925,000000,197.13,199.75,192,193.4,2100,0
+DJCO.US,D,20150928,000000,190,192.6,186.31,186.31,1998,0
+DJCO.US,D,20150929,000000,184.75,184.75,183.67,183.8,1700,0
+DJCO.US,D,20150930,000000,190,190,184.55,186.2,3600,0
+DJCO.US,D,20151001,000000,186.58,186.58,185.9,185.9,800,0
+DJCO.US,D,20151002,000000,188.89,191.6,185.47,191.6,5600,0
+DJCO.US,D,20151005,000000,193.82,193.82,193.82,193.82,629,0
+DJCO.US,D,20151006,000000,193.04,198.5,193.04,198.5,1800,0
+DJCO.US,D,20151007,000000,198.34,203.99,197,199,3027,0
+DJCO.US,D,20151008,000000,183.25,198.98,183.25,198.98,600,0
+DJCO.US,D,20151009,000000,198.75,198.75,198.75,198.75,400,0
+DJCO.US,D,20151012,000000,201.01,201.01,198.45,200.82,1492,0
+DJCO.US,D,20151013,000000,200,200,197.81,197.81,800,0
+DJCO.US,D,20151014,000000,199.41,199.41,195,195.81,2000,0
+DJCO.US,D,20151015,000000,201.78,201.78,201.78,201.78,500,0
+DJCO.US,D,20151016,000000,203.7,203.7,188.77,200,1500,0
+DJCO.US,D,20151019,000000,201.33,201.73,201.33,201.73,906,0
+DJCO.US,D,20151020,000000,199.4,205.95,199.39,205.95,2700,0
+DJCO.US,D,20151021,000000,200.31,202.25,196.52,201.1,1400,0
+DJCO.US,D,20151022,000000,203.54,203.54,203.54,203.54,200,0
+DJCO.US,D,20151023,000000,203.99,203.99,203.99,203.99,500,0
+DJCO.US,D,20151026,000000,201.65,202,201.65,202,700,0
+DJCO.US,D,20151027,000000,200.99,201.2,198.72,201.2,2100,0
+DJCO.US,D,20151028,000000,201.84,208.4,201.84,208.4,1800,0
+DJCO.US,D,20151029,000000,200,200,200,200,400,0
+DJCO.US,D,20151030,000000,204.7,204.7,204.7,204.7,900,0
+DJCO.US,D,20151102,000000,204.39,207.49,204.39,207.49,759,0
+DJCO.US,D,20151103,000000,204.06,204.06,204.06,204.06,400,0
+DJCO.US,D,20151104,000000,207,207,206.98,206.98,1013,0
+DJCO.US,D,20151105,000000,208.23,208.23,208.23,208.23,300,0
+DJCO.US,D,20151109,000000,202,202,202,202,141,0
+DJCO.US,D,20151110,000000,188.25,206,188.25,204.5,1100,0
+DJCO.US,D,20151111,000000,204.5,204.5,204.5,204.5,200,0
+DJCO.US,D,20151112,000000,200.2,200.2,200.2,200.2,300,0
+DJCO.US,D,20151113,000000,199.45,199.45,199.45,199.45,300,0
+DJCO.US,D,20151116,000000,203,203.41,201,201,1900,0
+DJCO.US,D,20151117,000000,206.43,206.43,201.79,201.79,400,0
+DJCO.US,D,20151118,000000,208,208.23,208,208.23,700,0
+DJCO.US,D,20151119,000000,207.7,207.7,207.7,207.7,300,0
+DJCO.US,D,20151120,000000,207.09,207.09,207.09,207.09,400,0
+DJCO.US,D,20151123,000000,183.77,183.77,183.77,183.77,500,0
+DJCO.US,D,20151124,000000,186,197,181.02,197,900,0
+DJCO.US,D,20151130,000000,204.98,206.78,201.37,201.37,1100,0
+DJCO.US,D,20151201,000000,202,202,202,202,894,0
+DJCO.US,D,20151202,000000,205.12,212.54,205.12,212.54,1223,0
+DJCO.US,D,20151203,000000,207.72,217.32,202.24,202.24,590,0
+DJCO.US,D,20151204,000000,216.35,231.66,216,221.45,2600,0
+DJCO.US,D,20151207,000000,222.36,225.9,214.4,214.4,1700,0
+DJCO.US,D,20151208,000000,198.92,216,198.92,211.5,913,0
+DJCO.US,D,20151209,000000,209.2,209.2,209.2,209.2,300,0
+DJCO.US,D,20151210,000000,205.27,206,205.26,206,1000,0
+DJCO.US,D,20151211,000000,205.86,206.7,200.57,206.7,1000,0
+DJCO.US,D,20151214,000000,195.77,204.5,195.77,204.5,773,0
+DJCO.US,D,20151215,000000,206.91,206.91,206.91,206.91,400,0
+DJCO.US,D,20151216,000000,207.67,207.67,207.67,207.67,400,0
+DJCO.US,D,20151217,000000,193.39,203.94,193.39,198.2,1500,0
+DJCO.US,D,20151218,000000,193.21,207.86,193.21,207.86,2800,0
+DJCO.US,D,20151221,000000,200,200.7,190.85,200.7,2400,0
+DJCO.US,D,20151222,000000,206.54,206.54,206.54,206.54,429,0
+DJCO.US,D,20151223,000000,203.54,208.25,203.54,208.25,600,0
+DJCO.US,D,20151224,000000,207.01,209.59,203.9,203.9,3742,0
+DJCO.US,D,20151228,000000,204,204,204,204,205,0
+DJCO.US,D,20151229,000000,205.25,207,205.25,207,391,0
+DJCO.US,D,20151230,000000,206,206,206,206,0,0
+DJCO.US,D,20151231,000000,202,202,202,202,440,0
+DJCO.US,D,20160104,000000,199.72,201.03,199.72,201.03,543,0
+DJCO.US,D,20160106,000000,196.32,196.32,196.32,196.32,415,0
+DJCO.US,D,20160107,000000,193.55,193.55,193.55,193.55,238,0
+DJCO.US,D,20160108,000000,192.7,192.7,191.03,191.03,269,0
+DJCO.US,D,20160112,000000,197.7,197.7,197.7,197.7,595,0
+DJCO.US,D,20160113,000000,193.6,193.6,193.6,193.6,451,0
+DJCO.US,D,20160114,000000,193.9,193.9,189.67,189.99,4654,0
+DJCO.US,D,20160115,000000,188.66,188.66,188.66,188.66,247,0
+DJCO.US,D,20160119,000000,184.87,184.87,184.87,184.87,500,0
+DJCO.US,D,20160120,000000,181.76,181.76,181.76,181.76,277,0
+DJCO.US,D,20160121,000000,174.1,184.99,174.1,184.4,1073,0
+DJCO.US,D,20160122,000000,185,190.5,182.74,190.5,3888,0
+DJCO.US,D,20160125,000000,185,192.56,175.2,188,1220,0
+DJCO.US,D,20160126,000000,189.02,189.02,189.02,189.02,271,0
+DJCO.US,D,20160127,000000,192.98,192.98,190,190,268,0
+DJCO.US,D,20160128,000000,186,192,186,192,229,0
+DJCO.US,D,20160129,000000,192.52,192.52,192.52,192.52,1119,0
+DJCO.US,D,20160201,000000,190,190,190,190,137,0
+DJCO.US,D,20160202,000000,185.08,190.5,185.08,190.5,556,0
+DJCO.US,D,20160203,000000,192.83,192.83,190,190,253,0
+DJCO.US,D,20160204,000000,189.77,189.77,186.74,186.74,200,0
+DJCO.US,D,20160205,000000,187,187,180.4,180.4,1097,0
+DJCO.US,D,20160208,000000,180.61,184.7,171,179.5,757,0
+DJCO.US,D,20160209,000000,175.84,175.84,175.84,175.84,105,0
+DJCO.US,D,20160210,000000,179.18,179.18,179.18,179.18,209,0
+DJCO.US,D,20160211,000000,180,180,179.95,180,606,0
+DJCO.US,D,20160212,000000,189.85,189.85,189.85,189.85,156,0
+DJCO.US,D,20160216,000000,190.77,190.77,190.77,190.77,202,0
+DJCO.US,D,20160217,000000,187.19,190.79,186.24,190.79,976,0
+DJCO.US,D,20160218,000000,192.8,192.8,189.14,189.14,464,0
+DJCO.US,D,20160219,000000,190.81,191.72,190.81,191.72,366,0
+DJCO.US,D,20160222,000000,194.87,194.87,194.87,194.87,148,0
+DJCO.US,D,20160223,000000,188.92,189.86,188.92,189.86,361,0
+DJCO.US,D,20160224,000000,188,188,188,188,101,0
+DJCO.US,D,20160225,000000,192.24,192.24,192.24,192.24,100,0
+DJCO.US,D,20160229,000000,195,195,195,195,115,0
+DJCO.US,D,20160301,000000,194.87,194.87,194.87,194.87,359,0
+DJCO.US,D,20160302,000000,194.6,194.86,194.6,194.86,293,0
+DJCO.US,D,20160303,000000,191.36,192.94,190.31,192.94,323,0
+DJCO.US,D,20160307,000000,194.87,195,194,194,460,0
+DJCO.US,D,20160308,000000,192.6,192.6,192.6,192.6,262,0
+DJCO.US,D,20160311,000000,194.79,194.79,194.79,194.79,163,0
+DJCO.US,D,20160314,000000,192.46,192.46,192.46,192.46,401,0
+DJCO.US,D,20160315,000000,191.6,191.6,191.6,191.6,379,0
+DJCO.US,D,20160316,000000,197,200.16,189.87,189.9,7977,0
+DJCO.US,D,20160317,000000,189.9,191.4,189.9,191.4,651,0
+DJCO.US,D,20160318,000000,194.17,194.17,192.99,192.99,1896,0
+DJCO.US,D,20160321,000000,193,193,193,193,345,0
+DJCO.US,D,20160323,000000,193.51,193.51,186.54,186.54,2025,0
+DJCO.US,D,20160324,000000,189,189,189,189,310,0
+DJCO.US,D,20160328,000000,193.025,193.025,191,191,224,0
+DJCO.US,D,20160329,000000,188.42,192.5,188.42,192.35,589,0
+DJCO.US,D,20160330,000000,192.86,196.8,192.86,196.8,630,0
+DJCO.US,D,20160331,000000,193.23,196.71,193.23,195.69,1107,0
+DJCO.US,D,20160401,000000,193.52,194.41,189.65,191.1,9364,0
+DJCO.US,D,20160404,000000,191.67,191.67,191.67,191.67,193,0
+DJCO.US,D,20160405,000000,194.628,195.99,194.628,195.99,545,0
+DJCO.US,D,20160406,000000,195.88,195.88,195.88,195.88,160,0
+DJCO.US,D,20160407,000000,196.3,196.3,190.59,190.59,392,0
+DJCO.US,D,20160411,000000,192.5,195.72,192.5,195.72,1243,0
+DJCO.US,D,20160412,000000,195.38,204.15,195.38,204.15,514,0
+DJCO.US,D,20160413,000000,200.12,205.6,196.8,204.5,1857,0
+DJCO.US,D,20160414,000000,205,205,205,205,193,0
+DJCO.US,D,20160415,000000,209.72,209.72,209.72,209.72,279,0
+DJCO.US,D,20160418,000000,208.88,208.88,202.21,202.21,360,0
+DJCO.US,D,20160419,000000,194.53,194.53,194.53,194.53,223,0
+DJCO.US,D,20160420,000000,192.13,195.45,192.13,195.45,703,0
+DJCO.US,D,20160421,000000,196.8,200.55,194,200.55,764,0
+DJCO.US,D,20160422,000000,191.88,202.75,191.88,199.86,1961,0
+DJCO.US,D,20160425,000000,195.52,195.52,195.52,195.52,213,0
+DJCO.US,D,20160426,000000,224.385,224.385,199.9,199.9,305,0
+DJCO.US,D,20160427,000000,200,200,200,200,100,0
+DJCO.US,D,20160428,000000,195.05,195.05,195.05,195.05,313,0
+DJCO.US,D,20160429,000000,194.5,196.4,194.3,196.4,601,0
+DJCO.US,D,20160502,000000,194.9,197.17,194.9,197.17,512,0
+DJCO.US,D,20160503,000000,194.317,195.29,194.317,195.29,214,0
+DJCO.US,D,20160504,000000,195.02,197.08,195.01,197.08,902,0
+DJCO.US,D,20160505,000000,195.8,195.8,195.8,195.8,169,0
+DJCO.US,D,20160506,000000,196.13,199,196,196,557,0
+DJCO.US,D,20160509,000000,197,197,197,197,300,0
+DJCO.US,D,20160510,000000,199.87,199.87,199.87,199.87,138,0
+DJCO.US,D,20160511,000000,196.12,196.12,196.12,196.12,139,0
+DJCO.US,D,20160513,000000,193,195.9,193,195.9,314,0
+DJCO.US,D,20160516,000000,191.21,191.21,191.21,191.21,116,0
+DJCO.US,D,20160517,000000,193.9,196.98,193.9,194.01,1180,0
+DJCO.US,D,20160519,000000,196.28,196.63,196.28,196.63,4111,0
+DJCO.US,D,20160520,000000,197.88,197.88,196.96,196.96,247,0
+DJCO.US,D,20160523,000000,192.615,192.615,192.615,192.615,101,0
+DJCO.US,D,20160524,000000,194.74,196.9,194.74,196.15,430,0
+DJCO.US,D,20160525,000000,198.55,198.55,198.55,198.55,104,0
+DJCO.US,D,20160527,000000,196.55,197.98,196.55,197.98,716,0
+DJCO.US,D,20160531,000000,195.53,197.3,195.53,197.3,322,0
+DJCO.US,D,20160601,000000,198.59,198.59,198.59,198.59,230,0
+DJCO.US,D,20160603,000000,198.14,198.14,195.53,196.42,548,0
+DJCO.US,D,20160606,000000,196,201.69,196,199.9,1520,0
+DJCO.US,D,20160607,000000,197.78,197.78,197.78,197.78,201,0
+DJCO.US,D,20160608,000000,196.27,199.95,196.27,199.9,604,0
+DJCO.US,D,20160609,000000,200.1,204.85,200.1,203.14,548,0
+DJCO.US,D,20160610,000000,207.59,209.9,203,206.27,7771,0
+DJCO.US,D,20160613,000000,209.31,210.01,206.03,206.04,966,0
+DJCO.US,D,20160614,000000,205,205,201.01,201.01,1411,0
+DJCO.US,D,20160615,000000,204.5,205.1,204.05,204.75,1420,0
+DJCO.US,D,20160616,000000,203,206.625,202,206.56,2169,0
+DJCO.US,D,20160617,000000,209,209.59,201.35,209.59,8897,0
+DJCO.US,D,20160620,000000,207,214,207,210.2,978,0
+DJCO.US,D,20160621,000000,212,215.02,209.35,215,2189,0
+DJCO.US,D,20160623,000000,226,247.4,226,231.99,6603,0
+DJCO.US,D,20160624,000000,227,237,219.99,231.13,1107,0
+DJCO.US,D,20160627,000000,225.39,227.9,224.645,226.33,1692,0
+DJCO.US,D,20160628,000000,228,231.75,226.1,229,1156,0
+DJCO.US,D,20160629,000000,233.2,244,233.2,241.8,2078,0
+DJCO.US,D,20160630,000000,236.01,236.99,235.5,236.99,2480,0
+DJCO.US,D,20160701,000000,238.1,238.1,235,235.13,1244,0
+DJCO.US,D,20160705,000000,236,236,226.68,228,9490,0
+DJCO.US,D,20160706,000000,225.885,225.885,218,220,4315,0
+DJCO.US,D,20160707,000000,218.99,220,206.39,215,5925,0
+DJCO.US,D,20160708,000000,213,222,208,220.5,1327,0
+DJCO.US,D,20160711,000000,220,223.989,220,221.1,1912,0
+DJCO.US,D,20160712,000000,225,227.13,225,226.35,1303,0
+DJCO.US,D,20160713,000000,227,228,222.2,223.2,831,0
+DJCO.US,D,20160714,000000,225,239,217.33,239,1095,0
+DJCO.US,D,20160715,000000,235.89,238.19,225.92,230,2866,0
+DJCO.US,D,20160718,000000,226,229,220.41,220.41,1109,0
+DJCO.US,D,20160719,000000,223.58,228.7,223.33,227,1052,0
+DJCO.US,D,20160720,000000,226.87,231.2,226.87,229.06,912,0
+DJCO.US,D,20160721,000000,227.99,230,219.24,224.6,834,0
+DJCO.US,D,20160722,000000,226,230.2,225,225,1576,0
+DJCO.US,D,20160725,000000,228.01,228.01,227,227,200,0
+DJCO.US,D,20160726,000000,228,228,224.99,224.99,616,0
+DJCO.US,D,20160728,000000,223.7,226,222.5,225.87,3005,0
+DJCO.US,D,20160729,000000,228,228.4,228,228.4,388,0
+DJCO.US,D,20160801,000000,227.84,230,225.5,225.5,1132,0
+DJCO.US,D,20160802,000000,224.78,226,220.33,225.51,1632,0
+DJCO.US,D,20160804,000000,225,225,225,225,100,0
+DJCO.US,D,20160805,000000,221.399,234,221.399,234,935,0
+DJCO.US,D,20160808,000000,227,227,227,227,128,0
+DJCO.US,D,20160811,000000,221.5,227.87,221.49,225,1205,0
+DJCO.US,D,20160812,000000,224,227,221,227,467,0
+DJCO.US,D,20160815,000000,225.05,225.05,223.8,223.9,700,0
+DJCO.US,D,20160816,000000,225,225,221.755,224,2134,0
+DJCO.US,D,20160817,000000,224,229.69,223.99,229.69,3200,0
+DJCO.US,D,20160818,000000,227.55,227.55,225.95,225.989,1000,0
+DJCO.US,D,20160819,000000,228.79,228.79,225.5,227,982,0
+DJCO.US,D,20160822,000000,226.9,233.58,226.9,229.79,3972,0
+DJCO.US,D,20160823,000000,230.701,230.701,226,227.4,2909,0
+DJCO.US,D,20160824,000000,227.39,233.2,225.21,228.17,7279,0
+DJCO.US,D,20160825,000000,228.99,230,225.57,228,1100,0
+DJCO.US,D,20160826,000000,226.33,233.8,226.33,231.32,3090,0
+DJCO.US,D,20160829,000000,233.13,236,232.04,232.04,2700,0
+DJCO.US,D,20160830,000000,232.03,232.03,229.99,231.4,500,0
+DJCO.US,D,20160831,000000,232.01,232.01,232.01,232.01,518,0
+DJCO.US,D,20160902,000000,230.3,230.3,230.3,230.3,126,0
+DJCO.US,D,20160907,000000,231.7,231.7,227.11,230.98,406,0
+DJCO.US,D,20160908,000000,223.648,227.4,223.648,227.4,335,0
+DJCO.US,D,20160909,000000,221.11,221.11,220.52,220.52,422,0
+DJCO.US,D,20160912,000000,222,225.84,220,225.84,1831,0
+DJCO.US,D,20160913,000000,219.99,227.01,219.99,223.54,5326,0
+DJCO.US,D,20160914,000000,224.09,226.78,224.09,224.1,1000,0
+DJCO.US,D,20160915,000000,220.2,225.74,218.225,224.6,1593,0
+DJCO.US,D,20160916,000000,225.99,228.85,224,228.85,5904,0
+DJCO.US,D,20160919,000000,227.96,230,227.96,230,492,0
+DJCO.US,D,20160921,000000,227.99,236.45,227,227.75,2921,0
+DJCO.US,D,20160922,000000,226.7,227,224.4,224.4,1158,0
+DJCO.US,D,20160923,000000,223.95,224.5,223.95,224.5,214,0
+DJCO.US,D,20160926,000000,220,221,214.73,219.13,3160,0
+DJCO.US,D,20160927,000000,215.96,221.63,215.96,220.37,2848,0
+DJCO.US,D,20160928,000000,220,220,219,219,2930,0
+DJCO.US,D,20160929,000000,217.71,219.98,217.71,219.98,235,0
+DJCO.US,D,20160930,000000,217.56,219,214.622,219,668,0
+DJCO.US,D,20161003,000000,218,219.12,216.53,219.12,939,0
+DJCO.US,D,20161004,000000,219.76,219.99,217.53,218.42,1577,0
+DJCO.US,D,20161005,000000,216.69,217.22,214,216.16,4752,0
+DJCO.US,D,20161006,000000,215.9,215.97,215,215,374,0
+DJCO.US,D,20161007,000000,206.83,212.15,206.83,212.15,704,0
+DJCO.US,D,20161010,000000,213.9,213.9,213.9,213.9,151,0
+DJCO.US,D,20161011,000000,210.21,210.21,210.21,210.21,282,0
+DJCO.US,D,20161012,000000,210.631,212.98,210.631,212.98,203,0
+DJCO.US,D,20161013,000000,214,214,214,214,102,0
+DJCO.US,D,20161014,000000,207.8,211.8,207.8,211.8,1892,0
+DJCO.US,D,20161017,000000,212.43,212.65,212,212.37,1141,0
+DJCO.US,D,20161018,000000,212,214,211,214,782,0
+DJCO.US,D,20161019,000000,209.65,209.65,207.57,207.57,300,0
+DJCO.US,D,20161020,000000,206.4,210.56,203.11,210.56,2725,0
+DJCO.US,D,20161021,000000,210,211.26,208,209,2891,0
+DJCO.US,D,20161024,000000,201.827,201.827,201.827,201.827,671,0
+DJCO.US,D,20161025,000000,206.01,209.61,206.01,209.61,2044,0
+DJCO.US,D,20161026,000000,209.5,209.71,209.5,209.71,668,0
+DJCO.US,D,20161027,000000,212.17,212.17,210.96,210.96,392,0
+DJCO.US,D,20161028,000000,219.635,219.985,210.99,210.99,871,0
+DJCO.US,D,20161031,000000,211.2,211.2,211.2,211.2,877,0
+DJCO.US,D,20161101,000000,211.34,211.34,211.34,211.34,263,0
+DJCO.US,D,20161102,000000,203.76,219.985,200.01,210.02,8122,0
+DJCO.US,D,20161103,000000,207,207,206.4,206.4,517,0
+DJCO.US,D,20161104,000000,207.11,213.3,207.11,209.15,970,0
+DJCO.US,D,20161107,000000,210.8,214.96,207,214,1885,0
+DJCO.US,D,20161108,000000,211.85,211.85,211.85,211.85,1046,0
+DJCO.US,D,20161109,000000,211.65,215.95,211.65,215.95,2074,0
+DJCO.US,D,20161110,000000,214,231.75,210.5,229,10948,0
+DJCO.US,D,20161111,000000,228.991,237,226,230.98,11261,0
+DJCO.US,D,20161114,000000,230,234.09,230,234.09,4543,0
+DJCO.US,D,20161115,000000,233.66,233.66,223.37,225.43,17612,0
+DJCO.US,D,20161117,000000,224.36,226.85,221.8,224.59,1924,0
+DJCO.US,D,20161118,000000,235.01,236.29,227.4,229.8,2462,0
+DJCO.US,D,20161121,000000,230.51,233.99,229.83,232.455,1479,0
+DJCO.US,D,20161122,000000,235,239.997,235,235.108,2192,0
+DJCO.US,D,20161123,000000,247.01,247.03,235.18,245.42,10401,0
+DJCO.US,D,20161125,000000,240,240,240,240,226,0
+DJCO.US,D,20161128,000000,247.97,247.97,242.03,244.004,2406,0
+DJCO.US,D,20161129,000000,242.71,243.2,236.57,243.2,2143,0
+DJCO.US,D,20161130,000000,236.26,241.73,230.98,241.73,9268,0
+DJCO.US,D,20161201,000000,246.95,248.09,244.899,248.09,2010,0
+DJCO.US,D,20161202,000000,254,258.99,250.03,253.3,2430,0
+DJCO.US,D,20161205,000000,257.52,258.98,250,258.9,10453,0
+DJCO.US,D,20161206,000000,250.99,263.7,250.98,260.6,4836,0
+DJCO.US,D,20161207,000000,265.68,276.27,262.73,267.01,17046,0
+DJCO.US,D,20161208,000000,266,267.5,264.9,265,2499,0
+DJCO.US,D,20161209,000000,265,276.99,264.794,270.29,3681,0
+DJCO.US,D,20161212,000000,266,270,266,269.9,1547,0
+DJCO.US,D,20161213,000000,267.69,282.48,267.69,276.2,5227,0
+DJCO.US,D,20161214,000000,280,280,273,275,4614,0
+DJCO.US,D,20161215,000000,271.09,278.98,264.81,264.81,13271,0
+DJCO.US,D,20161216,000000,268.89,273,263,268,9043,0
+DJCO.US,D,20161219,000000,265,267.01,256.01,260.12,10790,0
+DJCO.US,D,20161220,000000,257.99,260,255.6,255.6,5161,0
+DJCO.US,D,20161221,000000,254.98,254.98,244.21,244.21,3340,0
+DJCO.US,D,20161222,000000,245.01,246.04,237,242.33,9139,0
+DJCO.US,D,20161223,000000,241.02,241.25,239.32,241,607,0
+DJCO.US,D,20161227,000000,243,243,237.44,240,2766,0
+DJCO.US,D,20161228,000000,243.04,243.04,239,241,2606,0
+DJCO.US,D,20161229,000000,242,244,241,241.1,4956,0
+DJCO.US,D,20161230,000000,242.17,242.17,236.09,241.8,1440,0
+DJCO.US,D,20170103,000000,241.8,253.9,241.8,253.9,1619,0
+DJCO.US,D,20170104,000000,250.691,252,247.13,247.13,2252,0
+DJCO.US,D,20170105,000000,247.6,247.6,232,233.77,5350,0
+DJCO.US,D,20170106,000000,230.015,230.5,228,229,9724,0
+DJCO.US,D,20170109,000000,228.95,230,227,227.01,5713,0
+DJCO.US,D,20170110,000000,232,232.65,230.87,231.98,1602,0
+DJCO.US,D,20170111,000000,230.01,235,230,230.21,3296,0
+DJCO.US,D,20170112,000000,230.99,232.3,227.1,227.1,2484,0
+DJCO.US,D,20170113,000000,230,230,228,229.2,855,0
+DJCO.US,D,20170117,000000,231,231,227.8,227.8,2396,0
+DJCO.US,D,20170118,000000,226.94,226.94,224.08,225.7,1266,0
+DJCO.US,D,20170119,000000,224.99,226.76,222.03,222.4,967,0
+DJCO.US,D,20170120,000000,224.2,224.7,219.95,221.8,3903,0
+DJCO.US,D,20170123,000000,222.2,223,215.87,217.71,4028,0
+DJCO.US,D,20170124,000000,218.47,218.7,216.54,218.7,2651,0
+DJCO.US,D,20170125,000000,222,225,219.03,225,2183,0
+DJCO.US,D,20170126,000000,222.6,222.6,221,221.42,2024,0
+DJCO.US,D,20170127,000000,221.03,221.03,219.85,219.85,429,0
+DJCO.US,D,20170130,000000,220,220,215.61,215.61,639,0
+DJCO.US,D,20170131,000000,211.87,218.99,211.87,218.99,762,0
+DJCO.US,D,20170201,000000,216.96,223.25,216.96,221,2630,0
+DJCO.US,D,20170202,000000,224.87,225,220.5,222.13,2746,0
+DJCO.US,D,20170203,000000,216.25,223,214.25,217.78,4353,0
+DJCO.US,D,20170206,000000,217,217,217,217,1094,0
+DJCO.US,D,20170207,000000,217.78,218.12,217,217,1032,0
+DJCO.US,D,20170209,000000,213.87,214.2,211.22,212.68,1996,0
+DJCO.US,D,20170210,000000,210.36,212.9,210.36,210.78,1140,0
+DJCO.US,D,20170213,000000,212.88,213.999,210,213.9,1785,0
+DJCO.US,D,20170214,000000,205,212.95,205,212,2973,0
+DJCO.US,D,20170215,000000,209.99,213.38,209.99,213.38,864,0
+DJCO.US,D,20170216,000000,213,220.88,213,217.4,3064,0
+DJCO.US,D,20170217,000000,218.89,233.45,209.98,209.98,13508,0
+DJCO.US,D,20170221,000000,210,213.533,210,212.3,2423,0
+DJCO.US,D,20170222,000000,212.6,212.6,209.158,211.8,3660,0
+DJCO.US,D,20170223,000000,216.98,218.65,210,213.213,5548,0
+DJCO.US,D,20170224,000000,215.946,215.946,212.158,214,1892,0
+DJCO.US,D,20170227,000000,215,216.88,210.4,213.56,4092,0
+DJCO.US,D,20170228,000000,214,214,207.3,207.8,7215,0
+DJCO.US,D,20170301,000000,207.53,211.9,204,211.9,7159,0
+DJCO.US,D,20170303,000000,205.658,209.65,205.658,208.19,1174,0
+DJCO.US,D,20170306,000000,207,208.8,206.74,206.87,2252,0
+DJCO.US,D,20170307,000000,206,207.25,204.14,206.97,2787,0
+DJCO.US,D,20170309,000000,208.2,208.55,202.02,202.7,3902,0
+DJCO.US,D,20170310,000000,205.05,205.05,203.05,204.22,2275,0
+DJCO.US,D,20170313,000000,205.5,210.67,204,210.67,4389,0
+DJCO.US,D,20170314,000000,203.656,211.75,203.656,208.08,1890,0
+DJCO.US,D,20170315,000000,209.87,210,205.2,207.74,2431,0
+DJCO.US,D,20170316,000000,204.1,204.1,204.1,204.1,999,0
+DJCO.US,D,20170317,000000,204.2,206.42,204.11,206.42,3367,0
+DJCO.US,D,20170320,000000,204.063,207.2,204.063,205.32,1573,0
+DJCO.US,D,20170321,000000,206.39,206.39,205.44,205.45,1451,0
+DJCO.US,D,20170322,000000,205.22,205.22,201.01,201.01,1268,0
+DJCO.US,D,20170323,000000,205.34,205.34,204.85,204.85,1100,0
+DJCO.US,D,20170324,000000,210,210,202.799,202.799,650,0
+DJCO.US,D,20170327,000000,206.45,209.48,206.45,209.48,604,0
+DJCO.US,D,20170328,000000,212.81,212.81,210.01,210.01,451,0
+DJCO.US,D,20170329,000000,210.515,213.35,210.23,213.35,1314,0
+DJCO.US,D,20170330,000000,210.01,216.2,210,214.57,3527,0
+DJCO.US,D,20170331,000000,214.29,214.29,214.29,214.29,370,0
+DJCO.US,D,20170403,000000,211.8,211.8,206.65,207.78,2181,0
+DJCO.US,D,20170404,000000,207,208.75,207,208.75,772,0
+DJCO.US,D,20170406,000000,208,211.14,205.51,207.05,2538,0
+DJCO.US,D,20170407,000000,208,208,206,208,2194,0
+DJCO.US,D,20170410,000000,209.95,209.95,203.704,206.94,1330,0
+DJCO.US,D,20170411,000000,206.985,207.5,206.985,207.5,746,0
+DJCO.US,D,20170413,000000,206.5,206.5,206.1,206.16,1202,0
+DJCO.US,D,20170417,000000,203,207,202.98,207,9416,0
+DJCO.US,D,20170418,000000,205.67,207,205.67,207,1567,0
+DJCO.US,D,20170419,000000,207.5,207.5,207,207,855,0
+DJCO.US,D,20170420,000000,207.94,207.94,207.94,207.94,185,0
+DJCO.US,D,20170421,000000,209.12,212.33,208.98,211.85,2465,0
+DJCO.US,D,20170424,000000,212,214.43,209.99,214,7183,0
+DJCO.US,D,20170425,000000,210.8,215.99,210.8,212.42,2372,0
+DJCO.US,D,20170426,000000,214.11,220,214.11,218.4,3494,0
+DJCO.US,D,20170427,000000,217.96,223.55,215.87,215.87,2895,0
+DJCO.US,D,20170428,000000,212.965,212.965,206.08,209.02,3822,0
+DJCO.US,D,20170501,000000,208.67,208.67,205.31,208.49,1925,0
+DJCO.US,D,20170502,000000,206.539,207.8,206.539,207.8,941,0
+DJCO.US,D,20170503,000000,208.1,208.1,208.1,208.1,408,0
+DJCO.US,D,20170505,000000,214.6,214.6,208.05,210.25,2977,0
+DJCO.US,D,20170508,000000,210,210.05,207.01,208.95,1993,0
+DJCO.US,D,20170509,000000,209.001,209.25,209,209.25,1079,0
+DJCO.US,D,20170510,000000,212,212,212,212,178,0
+DJCO.US,D,20170512,000000,210,210,208.45,208.45,1688,0
+DJCO.US,D,20170515,000000,211.058,213.72,210,213.72,965,0
+DJCO.US,D,20170516,000000,212.73,212.73,209.009,209.009,536,0
+DJCO.US,D,20170517,000000,210.15,210.15,210.15,210.15,569,0
+DJCO.US,D,20170518,000000,211.99,211.99,211.99,211.99,938,0
+DJCO.US,D,20170519,000000,212.94,212.94,210,211.79,1423,0
+DJCO.US,D,20170522,000000,211.64,211.64,209,209,3749,0
+DJCO.US,D,20170523,000000,210,214.51,210,212.43,5781,0
+DJCO.US,D,20170524,000000,212.3,212.3,210,210,1778,0
+DJCO.US,D,20170525,000000,212,212.45,210,212.33,2294,0
+DJCO.US,D,20170526,000000,212.45,212.45,210.01,210.01,1806,0
+DJCO.US,D,20170530,000000,210,211.4,209.4,209.4,4527,0
+DJCO.US,D,20170531,000000,210,210.3,208.15,210.3,1598,0
+DJCO.US,D,20170601,000000,211.5,211.95,210.03,211.95,1812,0
+DJCO.US,D,20170602,000000,213.7,213.7,213.7,213.7,1073,0
+DJCO.US,D,20170605,000000,212,213.5,211,213.5,1653,0
+DJCO.US,D,20170606,000000,211.99,213,211.99,213,894,0
+DJCO.US,D,20170607,000000,215.8,215.8,215.8,215.8,194,0
+DJCO.US,D,20170608,000000,215.26,215.26,210.55,214.98,15481,0
+DJCO.US,D,20170609,000000,211.1,213.83,211.1,213.83,1677,0
+DJCO.US,D,20170612,000000,210.23,210.35,207.77,209.2,9028,0
+DJCO.US,D,20170613,000000,210,210,209.79,210,6620,0
+DJCO.US,D,20170614,000000,210.365,213.32,210.365,211.82,1029,0
+DJCO.US,D,20170615,000000,210,211.96,210,211,1761,0
+DJCO.US,D,20170616,000000,209.2,213.79,206.949,213.79,2898,0
+DJCO.US,D,20170619,000000,210,210,209.49,209.99,2322,0
+DJCO.US,D,20170620,000000,208.79,208.79,208.79,208.79,513,0
+DJCO.US,D,20170621,000000,209.34,209.34,209.34,209.34,395,0
+DJCO.US,D,20170622,000000,210.7,210.7,210.7,210.7,550,0
+DJCO.US,D,20170623,000000,210,210,209.99,209.99,26506,0
+DJCO.US,D,20170626,000000,209.9,210,203.6,210,2333,0
+DJCO.US,D,20170628,000000,207.21,207.21,207.21,207.21,651,0
+DJCO.US,D,20170629,000000,204.03,209.94,203,209.94,4433,0
+DJCO.US,D,20170703,000000,207.17,207.17,207.17,207.17,596,0
+DJCO.US,D,20170705,000000,207.5,208.45,206.1,208.45,1300,0
+DJCO.US,D,20170706,000000,206.02,206.02,205.1,205.1,1162,0
+DJCO.US,D,20170710,000000,207.1,207.1,207.1,207.1,109,0
+DJCO.US,D,20170711,000000,204.79,204.79,204.79,204.79,606,0
+DJCO.US,D,20170712,000000,206,206,206,206,210,0
+DJCO.US,D,20170714,000000,209,209,202.81,205.72,732,0
+DJCO.US,D,20170717,000000,208.86,211,208.6,208.6,1434,0
+DJCO.US,D,20170718,000000,206.4,210,205.41,210,986,0
+DJCO.US,D,20170719,000000,206.21,208,206.21,208,1219,0
+DJCO.US,D,20170720,000000,212.26,212.26,212.26,212.26,506,0
+DJCO.US,D,20170721,000000,210,210,208.63,208.63,3339,0
+DJCO.US,D,20170724,000000,210.2,210.2,210.2,210.2,324,0
+DJCO.US,D,20170725,000000,210.73,214.4,208.25,211.9,4184,0
+DJCO.US,D,20170726,000000,210,210,207.89,207.89,3004,0
+DJCO.US,D,20170727,000000,208,209,208,209,1406,0
+DJCO.US,D,20170728,000000,207.31,207.31,207.31,207.31,805,0
+DJCO.US,D,20170731,000000,207.66,207.66,204.8,204.8,2976,0
+DJCO.US,D,20170801,000000,206.5,206.5,204.25,204.25,997,0
+DJCO.US,D,20170802,000000,205,205,202.62,202.62,1460,0
+DJCO.US,D,20170803,000000,204,204,195,200.63,6956,0
+DJCO.US,D,20170804,000000,199,205,199,205,3250,0
+DJCO.US,D,20170807,000000,201,202.82,201,202.82,452,0
+DJCO.US,D,20170808,000000,204.39,204.39,204.39,204.39,816,0
+DJCO.US,D,20170809,000000,205,205,202.345,204.24,9529,0
+DJCO.US,D,20170810,000000,205,205,203.1,203.1,916,0
+DJCO.US,D,20170811,000000,203.57,211.9,202.836,209.35,1760,0
+DJCO.US,D,20170814,000000,205.968,207.1,205.968,206.48,1352,0
+DJCO.US,D,20170815,000000,207.88,210.45,207.87,210.45,992,0
+DJCO.US,D,20170816,000000,205.1,205.1,205.1,205.1,798,0
+DJCO.US,D,20170817,000000,206.26,207.41,201.945,205.65,1637,0
+DJCO.US,D,20170818,000000,203.25,205.7,203.25,205.7,1342,0
+DJCO.US,D,20170821,000000,215.8,215.8,215.8,215.8,296,0
+DJCO.US,D,20170822,000000,210,210,207,208,1291,0
+DJCO.US,D,20170823,000000,210,210,208,210,5431,0
+DJCO.US,D,20170824,000000,210,210,209.86,209.86,766,0
+DJCO.US,D,20170825,000000,208.005,212,206,212,968,0
+DJCO.US,D,20170828,000000,206.645,210.52,206.55,210.52,541,0
+DJCO.US,D,20170829,000000,210.6,210.6,210.6,210.6,439,0
+DJCO.US,D,20170830,000000,207.11,207.11,207.11,207.11,191,0
+DJCO.US,D,20170831,000000,207.63,209.9,207.63,209.9,1728,0
+DJCO.US,D,20170905,000000,202.218,206.3,202.218,206.3,593,0
+DJCO.US,D,20170906,000000,202.78,210.62,202.78,210.62,950,0
+DJCO.US,D,20170911,000000,212.64,212.64,212.64,212.64,840,0
+DJCO.US,D,20170912,000000,211,215.76,211,215.3,1148,0
+DJCO.US,D,20170913,000000,213.77,214.33,213.53,213.53,1094,0
+DJCO.US,D,20170914,000000,221.65,224.21,216.75,217,1974,0
+DJCO.US,D,20170915,000000,217.9,227.25,217.9,227.25,3082,0
+DJCO.US,D,20170918,000000,235.04,237,231.6,237,3996,0
+DJCO.US,D,20170919,000000,238,238,221,227.8,4408,0
+DJCO.US,D,20170920,000000,224.63,224.63,216.85,220,3645,0
+DJCO.US,D,20170921,000000,220.75,220.75,218,218,1104,0
+DJCO.US,D,20170922,000000,218.26,220,217.66,220,1063,0
+DJCO.US,D,20170925,000000,222,222,219.12,220.25,1467,0
+DJCO.US,D,20170926,000000,224.35,224.35,217,220.91,1924,0
+DJCO.US,D,20170927,000000,218.19,240.03,217,218.84,11058,0
+DJCO.US,D,20170928,000000,220,220,219.02,219.02,1239,0
+DJCO.US,D,20170929,000000,216.078,220,216.078,218.61,950,0
+DJCO.US,D,20171002,000000,224.65,230.75,224.65,228.32,3781,0
+DJCO.US,D,20171003,000000,229,233.125,228,233,2990,0
+DJCO.US,D,20171004,000000,229.59,229.59,229.59,229.59,534,0
+DJCO.US,D,20171005,000000,224.67,224.67,224.67,224.67,591,0
+DJCO.US,D,20171006,000000,226.68,226.68,226.68,226.68,422,0
+DJCO.US,D,20171009,000000,229.99,230,229.86,229.86,700,0
+DJCO.US,D,20171010,000000,222.61,230,222.61,229.99,734,0
+DJCO.US,D,20171011,000000,229.41,229.41,219.4,219.4,860,0
+DJCO.US,D,20171012,000000,230.99,230.99,230.9,230.9,239,0
+DJCO.US,D,20171013,000000,231.92,231.92,230.41,230.41,1048,0
+DJCO.US,D,20171017,000000,230.99,232,230.99,232,814,0
+DJCO.US,D,20171018,000000,217.67,233.77,217.67,228.33,559,0
+DJCO.US,D,20171019,000000,224,226.22,224,226.22,687,0
+DJCO.US,D,20171020,000000,228.51,240.18,228.159,240.18,1143,0
+DJCO.US,D,20171023,000000,235,235,225,230.25,3672,0
+DJCO.US,D,20171024,000000,230.26,230.26,230.26,230.26,691,0
+DJCO.US,D,20171025,000000,228,231.85,223.65,230.7,3462,0
+DJCO.US,D,20171026,000000,230.3,248,230.3,237,8559,0
+DJCO.US,D,20171027,000000,246.4,246.4,233.5,236,6783,0
+DJCO.US,D,20171030,000000,241.72,241.72,232.16,235.8,2500,0
+DJCO.US,D,20171031,000000,237.03,245,232.01,232.1,4263,0
+DJCO.US,D,20171101,000000,235,247.95,235,244.65,12028,0
+DJCO.US,D,20171102,000000,244.7,244.7,244.61,244.61,584,0
+DJCO.US,D,20171103,000000,249,249,240,246.21,4503,0
+DJCO.US,D,20171106,000000,247.69,250.03,236,237.4,6920,0
+DJCO.US,D,20171107,000000,241,243,237.12,237.12,2213,0
+DJCO.US,D,20171108,000000,242,246.26,242,244,1043,0
+DJCO.US,D,20171109,000000,243,243.2,242,243.2,912,0
+DJCO.US,D,20171113,000000,246,246,246,246,431,0
+DJCO.US,D,20171114,000000,239.02,244.9,239.02,244.9,506,0
+DJCO.US,D,20171115,000000,243.06,243.06,240,240.81,1016,0
+DJCO.US,D,20171116,000000,239.657,243,239.01,243,1394,0
+DJCO.US,D,20171117,000000,240.08,241.12,240.08,241.12,615,0
+DJCO.US,D,20171120,000000,242,242,240.99,240.99,778,0
+DJCO.US,D,20171121,000000,237.64,237.64,237.64,237.64,859,0
+DJCO.US,D,20171122,000000,229.2,229.2,229.2,229.2,606,0
+DJCO.US,D,20171127,000000,230,230,230,230,1770,0
+DJCO.US,D,20171129,000000,239.99,240,239.99,240,1139,0
+DJCO.US,D,20171130,000000,228.821,235.63,228.821,235.63,646,0
+DJCO.US,D,20171201,000000,234,234,232.541,232.541,901,0
+DJCO.US,D,20171204,000000,230.101,239.36,230.101,239.36,1010,0
+DJCO.US,D,20171205,000000,242.5,242.5,233.36,233.36,1735,0
+DJCO.US,D,20171206,000000,241,241.99,236.68,236.68,687,0
+DJCO.US,D,20171207,000000,236,247,236,245,2985,0
+DJCO.US,D,20171208,000000,243,243,234.8,234.8,1597,0
+DJCO.US,D,20171211,000000,238.5,238.5,238.5,238.5,988,0
+DJCO.US,D,20171212,000000,245,245,239.95,239.95,1599,0
+DJCO.US,D,20171213,000000,238.9,238.9,238.9,238.9,542,0
+DJCO.US,D,20171214,000000,240.03,240.03,230.52,238,2028,0
+DJCO.US,D,20171215,000000,233.02,235,226.9,230.19,6712,0
+DJCO.US,D,20171218,000000,231.95,231.95,226.5,230,5541,0
+DJCO.US,D,20171219,000000,230,230,229.03,229.03,634,0
+DJCO.US,D,20171220,000000,228,230.72,228,230.72,722,0
+DJCO.US,D,20171221,000000,243.25,249.1,236.45,236.45,3165,0
+DJCO.US,D,20171222,000000,221.12,238.52,221.12,238.52,591,0
+DJCO.US,D,20171226,000000,246,246,231.9,235.12,1134,0
+DJCO.US,D,20171227,000000,235.71,240,235.2,240,1046,0
+DJCO.US,D,20171228,000000,225.018,234,225.018,234,357,0
+DJCO.US,D,20171229,000000,230.22,230.22,230.22,230.22,557,0
+DJCO.US,D,20180102,000000,221.75,229,221.75,229,980,0
+DJCO.US,D,20180103,000000,233,233,233,233,180,0
+DJCO.US,D,20180104,000000,233.92,250.95,233.92,240.3,2797,0
+DJCO.US,D,20180105,000000,245,245,237,240,1833,0
+DJCO.US,D,20180108,000000,233,239.9,233,236,744,0
+DJCO.US,D,20180109,000000,239.04,246.21,228.02,228.02,1433,0
+DJCO.US,D,20180110,000000,231.4,231.4,231.4,231.4,991,0
+DJCO.US,D,20180111,000000,230.47,238.39,230.47,238.39,850,0
+DJCO.US,D,20180112,000000,239.5,242,236,242,1487,0
+DJCO.US,D,20180117,000000,233.904,239.6,233.904,239.6,576,0
+DJCO.US,D,20180118,000000,236.61,236.61,236.61,236.61,773,0
+DJCO.US,D,20180119,000000,236.02,236.02,234.95,234.95,724,0
+DJCO.US,D,20180122,000000,231.499,231.499,231.499,231.499,496,0
+DJCO.US,D,20180124,000000,232.22,232.22,230,230,1564,0
+DJCO.US,D,20180125,000000,233,233,225.41,225.41,392,0
+DJCO.US,D,20180126,000000,227.64,231,227.64,231,1625,0
+DJCO.US,D,20180129,000000,233.8,233.8,233.8,233.8,783,0
+DJCO.US,D,20180130,000000,228.7,228.7,228.7,228.7,526,0
+DJCO.US,D,20180131,000000,228.7,228.7,228.7,228.7,682,0
+DJCO.US,D,20180201,000000,232.8,234.01,232.8,234,2118,0
+DJCO.US,D,20180202,000000,232.62,232.62,230.06,230.06,433,0
+DJCO.US,D,20180205,000000,227,227,227,227,816,0
+DJCO.US,D,20180206,000000,230.65,230.65,230.65,230.65,723,0
+DJCO.US,D,20180207,000000,228.12,228.12,225,225,1170,0
+DJCO.US,D,20180208,000000,220.7,220.7,218.28,218.28,866,0
+DJCO.US,D,20180209,000000,218,222,213.849,219.9,3701,0
+DJCO.US,D,20180212,000000,223.57,223.57,214.046,216.566,1339,0
+DJCO.US,D,20180214,000000,220.2,220.2,220.2,220.2,525,0
+DJCO.US,D,20180215,000000,221,226.2,221,226.2,1180,0
+DJCO.US,D,20180216,000000,222.228,223.5,222.228,223.5,636,0
+DJCO.US,D,20180220,000000,222.92,224.5,220.23,224.5,4986,0
+DJCO.US,D,20180221,000000,225,227.94,224,227.94,1951,0
+DJCO.US,D,20180222,000000,227.78,227.78,227.78,227.78,415,0
+DJCO.US,D,20180223,000000,232.56,232.56,232,232,614,0
+DJCO.US,D,20180226,000000,229.44,229.44,229.44,229.44,368,0
+DJCO.US,D,20180227,000000,228.625,228.625,228.625,228.625,372,0
+DJCO.US,D,20180228,000000,230,230,227.01,227.01,970,0
+DJCO.US,D,20180301,000000,226.01,228,226.01,228,545,0
+DJCO.US,D,20180302,000000,230,230,227.68,227.68,745,0
+DJCO.US,D,20180306,000000,230.09,230.09,225.51,228.6,1106,0
+DJCO.US,D,20180307,000000,226,226,226,226,495,0
+DJCO.US,D,20180309,000000,232.484,234,227,231.42,3510,0
+DJCO.US,D,20180312,000000,233.713,234.7,233.07,234.7,1169,0
+DJCO.US,D,20180313,000000,234.5,234.5,230,230,1434,0
+DJCO.US,D,20180314,000000,230,230,230,230,2943,0
+DJCO.US,D,20180315,000000,229.9,230,229.9,230,1100,0
+DJCO.US,D,20180316,000000,229.7,230.9,229.7,230.9,3571,0
+DJCO.US,D,20180319,000000,225.6,225.6,225.6,225.6,392,0
+DJCO.US,D,20180320,000000,227.83,229.96,227.83,229.96,801,0
+DJCO.US,D,20180322,000000,227.66,227.66,227.66,227.66,1104,0
+DJCO.US,D,20180323,000000,229,229,223.53,223.53,1207,0
+DJCO.US,D,20180326,000000,227.5,228.98,225.499,228.77,2396,0
+DJCO.US,D,20180327,000000,226.3,227.4,224,227.4,581,0
+DJCO.US,D,20180328,000000,229.97,229.97,227,227,783,0
+DJCO.US,D,20180329,000000,229.99,229.99,228.49,228.49,1022,0
+DJCO.US,D,20180402,000000,229.99,229.99,224,226.88,2451,0
+DJCO.US,D,20180403,000000,226,229.29,225.97,226.05,982,0
+DJCO.US,D,20180404,000000,223.53,224.76,223.53,224.76,1921,0
+DJCO.US,D,20180405,000000,225.62,230,225.62,228.62,2814,0
+DJCO.US,D,20180406,000000,226.02,226.02,224,224,483,0
+DJCO.US,D,20180409,000000,224,224,221.036,221.036,786,0
+DJCO.US,D,20180410,000000,224.3,224.3,224.3,224.3,301,0
+DJCO.US,D,20180411,000000,226.84,227.44,224.6,226.84,3194,0
+DJCO.US,D,20180412,000000,226,226,223.4,223.4,1526,0
+DJCO.US,D,20180413,000000,224.01,225.4,224.01,225.4,1251,0
+DJCO.US,D,20180416,000000,226,227.9,222.01,227.9,1395,0
+DJCO.US,D,20180417,000000,227.5,227.51,227.5,227.51,634,0
+DJCO.US,D,20180420,000000,224.41,226.25,224.41,226.25,943,0
+DJCO.US,D,20180423,000000,229.34,232.59,229.34,232.59,663,0
+DJCO.US,D,20180426,000000,228,234,228,232.31,617,0
+DJCO.US,D,20180502,000000,232.78,232.78,232.78,232.78,220,0
+DJCO.US,D,20180504,000000,225.398,225.398,225.398,225.398,225,0
+DJCO.US,D,20180507,000000,225,225,225,225,627,0
+DJCO.US,D,20180509,000000,226.2,228.32,226.2,228.32,606,0
+DJCO.US,D,20180510,000000,232,235,232,235,729,0
+DJCO.US,D,20180514,000000,222.51,222.51,222.51,222.51,489,0
+DJCO.US,D,20180515,000000,226.42,228.15,226.42,228.15,676,0
+DJCO.US,D,20180516,000000,228.58,248.42,228,228.32,2137,0
+DJCO.US,D,20180517,000000,233,233,232,232,439,0
+DJCO.US,D,20180518,000000,232,232,228.2,228.2,778,0
+DJCO.US,D,20180521,000000,225.01,225.01,225.01,225.01,618,0
+DJCO.US,D,20180522,000000,226.01,226.01,226.01,226.01,281,0
+DJCO.US,D,20180523,000000,228,228,228,228,375,0
+DJCO.US,D,20180525,000000,227,229,227,227,800,0
+DJCO.US,D,20180529,000000,223.009,223.009,223.009,223.009,293,0
+DJCO.US,D,20180530,000000,227,227,226.85,226.85,1031,0
+DJCO.US,D,20180604,000000,229.38,232,229.38,229.38,933,0
+DJCO.US,D,20180605,000000,223.009,231.99,223.009,231.99,627,0
+DJCO.US,D,20180606,000000,232,232,230.9,230.9,913,0
+DJCO.US,D,20180607,000000,230,230,230,230,959,0
+DJCO.US,D,20180608,000000,227.49,227.49,227.49,227.49,316,0
+DJCO.US,D,20180611,000000,227.75,229,227.75,229,536,0
+DJCO.US,D,20180612,000000,228.84,228.84,228.84,228.84,363,0
+DJCO.US,D,20180614,000000,226.48,229.9,226.48,229.9,628,0
+DJCO.US,D,20180615,000000,226.82,231.39,226.82,231.39,2476,0
+DJCO.US,D,20180618,000000,230,230,228,230,1575,0
+DJCO.US,D,20180619,000000,230,230,230,230,684,0
+DJCO.US,D,20180620,000000,240.6,244.92,240.6,244.92,2318,0
+DJCO.US,D,20180621,000000,240.25,244.01,238.5,239.6,3891,0
+DJCO.US,D,20180622,000000,238,247.4,232,241.06,8235,0
+DJCO.US,D,20180625,000000,237,237,235,237,982,0
+DJCO.US,D,20180626,000000,238.6,238.6,238.6,238.6,481,0
+DJCO.US,D,20180627,000000,235,235,234,234,572,0
+DJCO.US,D,20180628,000000,230.69,230.69,228.4,230,3304,0
+DJCO.US,D,20180629,000000,229,230.2,229,230.2,1192,0
+DJCO.US,D,20180702,000000,225.01,233.97,225.01,233.97,667,0
+DJCO.US,D,20180705,000000,240,243.97,235,239.5,2804,0
+DJCO.US,D,20180706,000000,235,235,226.235,231.49,1660,0
+DJCO.US,D,20180709,000000,230,241.45,229.94,241.45,3987,0
+DJCO.US,D,20180710,000000,239.2,239.2,236,236.01,1129,0
+DJCO.US,D,20180711,000000,236,239.21,236,239.21,586,0
+DJCO.US,D,20180712,000000,230.6,230.6,230.6,230.6,372,0
+DJCO.US,D,20180716,000000,233,233,233,233,301,0
+DJCO.US,D,20180719,000000,230.299,231.51,230.299,231.51,580,0
+DJCO.US,D,20180720,000000,231.89,231.89,230,230,669,0
+DJCO.US,D,20180723,000000,232.99,232.99,232.99,232.99,426,0
+DJCO.US,D,20180724,000000,233,234.49,233,234.49,615,0
+DJCO.US,D,20180726,000000,230.618,230.618,230.618,230.618,273,0
+DJCO.US,D,20180727,000000,231.22,231.22,231.22,231.22,522,0
+DJCO.US,D,20180730,000000,230.6,232.4,230.6,232.4,349,0
+DJCO.US,D,20180731,000000,232,234.78,231,234.78,2875,0
+DJCO.US,D,20180801,000000,236,243,235.5,238,7319,0
+DJCO.US,D,20180802,000000,238,238,238,238,953,0
+DJCO.US,D,20180806,000000,237.09,237.09,234,234,1345,0
+DJCO.US,D,20180807,000000,235,242,235,239,2313,0
+DJCO.US,D,20180808,000000,242.31,246.75,239.99,240,3698,0
+DJCO.US,D,20180809,000000,236.75,237.111,232.6,232.6,1282,0
+DJCO.US,D,20180810,000000,232.01,232.69,230.5,232.69,671,0
+DJCO.US,D,20180813,000000,229.7,230.81,229.7,230.81,760,0
+DJCO.US,D,20180816,000000,232.79,232.79,232.79,232.79,457,0
+DJCO.US,D,20180817,000000,231.88,231.88,230.85,230.85,702,0
+DJCO.US,D,20180820,000000,234.851,234.851,232.875,234.33,615,0
+DJCO.US,D,20180822,000000,230.8,232,230.8,232,634,0
+DJCO.US,D,20180823,000000,232.1,232.86,232.1,232.86,585,0
+DJCO.US,D,20180824,000000,234.5,242,234.4,239.2,3044,0
+DJCO.US,D,20180828,000000,238,238,238,238,436,0
+DJCO.US,D,20180830,000000,235.58,235.58,235,235,1197,0
+DJCO.US,D,20180904,000000,238,238,238,238,416,0
+DJCO.US,D,20180905,000000,240,240,236.98,237,1333,0
+DJCO.US,D,20180907,000000,237.6,237.6,237.6,237.6,285,0
+DJCO.US,D,20180910,000000,234.02,234.02,234.02,234.02,230,0
+DJCO.US,D,20180912,000000,232.62,232.62,232.62,232.62,406,0
+DJCO.US,D,20180914,000000,232,232,232,232,193,0
+DJCO.US,D,20180917,000000,236.15,236.51,234,235.48,2583,0
+DJCO.US,D,20180918,000000,238,238,237.5,237.5,1123,0
+DJCO.US,D,20180919,000000,236.16,236.16,235.04,235.04,558,0
+DJCO.US,D,20180920,000000,235.5,235.5,235.5,235.5,680,0
+DJCO.US,D,20180921,000000,237,243.311,235.01,240.64,5770,0
+DJCO.US,D,20180924,000000,241,241,235.99,238.27,3095,0
+DJCO.US,D,20180926,000000,241,241,241,241,494,0
+DJCO.US,D,20180927,000000,245,245,240,240,2042,0
+DJCO.US,D,20180928,000000,239.2,241,238,241,986,0
+DJCO.US,D,20181001,000000,238.1,257.7,238.1,257.7,1385,0
+DJCO.US,D,20181002,000000,244.439,253.8,244.439,251.3,762,0
+DJCO.US,D,20181003,000000,255.54,255.54,248.5,248.5,924,0
+DJCO.US,D,20181004,000000,245.21,245.21,245.21,245.21,505,0
+DJCO.US,D,20181005,000000,245.59,245.59,245.1,245.1,712,0
+DJCO.US,D,20181008,000000,245.6,245.6,241.75,241.75,601,0
+DJCO.US,D,20181009,000000,242,242,235.2,235.2,1487,0
+DJCO.US,D,20181010,000000,235.99,237,234.2,234.2,956,0
+DJCO.US,D,20181011,000000,235,236.05,235,236.05,675,0
+DJCO.US,D,20181012,000000,240.5,240.5,236.29,236.29,1178,0
+DJCO.US,D,20181015,000000,235,236.61,235,236.61,473,0
+DJCO.US,D,20181016,000000,239,240,239,240,1120,0
+DJCO.US,D,20181017,000000,239,239,239,239,433,0
+DJCO.US,D,20181018,000000,240.5,240.5,238.65,238.65,680,0
+DJCO.US,D,20181019,000000,236.17,236.17,232.74,232.74,847,0
+DJCO.US,D,20181025,000000,239.5,239.5,239.5,239.5,1071,0
+DJCO.US,D,20181029,000000,239.5,239.5,238.4,238.4,447,0
+DJCO.US,D,20181030,000000,235.4,238,232.9,236.94,2585,0
+DJCO.US,D,20181031,000000,237.04,237.04,237.04,237.04,1707,0
+DJCO.US,D,20181101,000000,238.75,238.75,238.75,238.75,472,0
+DJCO.US,D,20181105,000000,240,240,235.35,235.35,1090,0
+DJCO.US,D,20181106,000000,238.23,238.23,212.2,225,10294,0
+DJCO.US,D,20181107,000000,225.9,233.9,225.9,233.9,828,0
+DJCO.US,D,20181108,000000,230.96,230.96,230.96,230.96,229,0
+DJCO.US,D,20181109,000000,230.51,230.56,230.51,230.56,677,0
+DJCO.US,D,20181112,000000,230,230,226.2,230,2085,0
+DJCO.US,D,20181113,000000,233,235,232,232,939,0
+DJCO.US,D,20181114,000000,232,233.99,232,233.75,1917,0
+DJCO.US,D,20181116,000000,237.12,237.12,234.2,234.2,1065,0
+DJCO.US,D,20181119,000000,239,239,235.99,235.99,1211,0
+DJCO.US,D,20181120,000000,235,235,234.99,235,895,0
+DJCO.US,D,20181121,000000,236,236,235.99,236,770,0
+DJCO.US,D,20181123,000000,232,236.01,232,233.48,1021,0
+DJCO.US,D,20181126,000000,233.2,233.2,233.2,233.2,514,0
+DJCO.US,D,20181127,000000,235.69,235.69,235.69,235.69,510,0
+DJCO.US,D,20181128,000000,234,234,234,234,652,0
+DJCO.US,D,20181130,000000,234.89,244.32,234.89,236,1907,0
+DJCO.US,D,20181203,000000,237.14,237.14,236.5,236.5,1038,0
+DJCO.US,D,20181207,000000,237.96,237.96,237.96,237.96,643,0
+DJCO.US,D,20181210,000000,230,232,230,231.88,4077,0
+DJCO.US,D,20181212,000000,230.71,234.49,229.94,234.49,1314,0
+DJCO.US,D,20181214,000000,229,229,228.96,229,1357,0
+DJCO.US,D,20181217,000000,234.4,234.4,223.9,223.9,943,0
+DJCO.US,D,20181218,000000,229,229,229,229,418,0
+DJCO.US,D,20181219,000000,226.82,226.82,226.82,226.82,420,0
+DJCO.US,D,20181220,000000,231.99,231.99,229.05,229.05,1016,0
+DJCO.US,D,20181221,000000,226.21,236.57,226.21,230.57,5922,0
+DJCO.US,D,20181224,000000,221.531,226.3,221.531,226.3,592,0
+DJCO.US,D,20181226,000000,226,231.71,225.9,227.3,3695,0
+DJCO.US,D,20181231,000000,234,234,234,234,882,0
+DJCO.US,D,20190102,000000,240,240,235,238.6,1914,0
+DJCO.US,D,20190104,000000,230.98,230.98,230.98,230.98,1033,0
+DJCO.US,D,20190107,000000,231.555,231.555,228.11,229.39,1251,0
+DJCO.US,D,20190108,000000,225.31,225.52,220.2,222.99,2603,0
+DJCO.US,D,20190109,000000,221,225,219,220.8,2517,0
+DJCO.US,D,20190110,000000,224.99,225,219.02,221.32,5361,0
+DJCO.US,D,20190111,000000,220,220,216.11,218.5,3968,0
+DJCO.US,D,20190114,000000,223.89,223.89,218.96,218.96,1784,0
+DJCO.US,D,20190115,000000,220,220,217,217,786,0
+DJCO.US,D,20190116,000000,215,218.5,215,218.5,713,0
+DJCO.US,D,20190117,000000,192.83,220,192.83,215.6,851,0
+DJCO.US,D,20190118,000000,215.62,216.505,214,215,1589,0
+DJCO.US,D,20190122,000000,218,218,214.04,214.04,447,0
+DJCO.US,D,20190124,000000,214,214.06,213,214,2727,0
+DJCO.US,D,20190131,000000,225,225,221.11,221.11,1087,0
+DJCO.US,D,20190201,000000,226.55,226.55,226.55,226.55,655,0
+DJCO.US,D,20190204,000000,225.997,225.997,222.5,224.2,6727,0
+DJCO.US,D,20190205,000000,229.5,229.5,229.5,229.5,5777,0
+DJCO.US,D,20190206,000000,220.64,220.64,220,220.04,2221,0
+DJCO.US,D,20190207,000000,216.1,216.1,215,215,1229,0
+DJCO.US,D,20190212,000000,218.82,218.82,218.82,218.82,270,0
+DJCO.US,D,20190214,000000,217.13,217.13,217.13,217.13,752,0
+DJCO.US,D,20190215,000000,215,219,215,217.5,1173,0
+DJCO.US,D,20190219,000000,217.8,217.8,217.8,217.8,610,0
+DJCO.US,D,20190221,000000,219.98,225.9,219.98,225.9,1440,0
+DJCO.US,D,20190222,000000,226,233.984,226,226.51,1270,0
+DJCO.US,D,20190225,000000,233.884,233.884,223.73,223.73,1034,0
+DJCO.US,D,20190226,000000,224.02,234.94,224.02,225,1296,0
+DJCO.US,D,20190228,000000,225,226,224.99,224.99,1287,0
+DJCO.US,D,20190301,000000,228.254,229.47,225.675,229.47,899,0
+DJCO.US,D,20190304,000000,229,232,229,229.02,1361,0
+DJCO.US,D,20190305,000000,229,229,229,229,387,0
+DJCO.US,D,20190306,000000,229.743,230,229.743,230,933,0
+DJCO.US,D,20190307,000000,227.04,228.545,223.2,223.2,3170,0
+DJCO.US,D,20190308,000000,228,228,223.5,223.5,815,0
+DJCO.US,D,20190311,000000,222,225.2,222,225.2,1363,0
+DJCO.US,D,20190312,000000,223.05,225,221.02,221.02,774,0
+DJCO.US,D,20190314,000000,220.68,220.68,220.68,220.68,297,0
+DJCO.US,D,20190315,000000,220.68,220.68,217.8,217.8,3529,0
+DJCO.US,D,20190325,000000,213.01,213.01,213.01,213.01,895,0
+DJCO.US,D,20190326,000000,233.899,233.899,233.899,233.899,369,0
+DJCO.US,D,20190327,000000,216,216,216,216,259,0
+DJCO.US,D,20190402,000000,216,216,216,216,986,0
+DJCO.US,D,20190404,000000,217.43,217.43,217.43,217.43,297,0
+DJCO.US,D,20190405,000000,220.4,220.4,220.4,220.4,638,0
+DJCO.US,D,20190408,000000,217.519,217.519,216.29,216.29,2118,0
+DJCO.US,D,20190415,000000,218,227,218,220.73,5578,0
+DJCO.US,D,20190416,000000,220.47,221,217.39,221,1139,0
+DJCO.US,D,20190417,000000,229.36,229.37,223,224.35,1320,0
+DJCO.US,D,20190418,000000,218.21,218.21,218.21,218.21,388,0
+DJCO.US,D,20190423,000000,219.64,221,219.64,221,505,0
+DJCO.US,D,20190424,000000,223,223,223,223,367,0
+DJCO.US,D,20190425,000000,220.23,220.23,220.23,220.23,221,0
+DJCO.US,D,20190429,000000,225.34,225.34,223.18,223.18,712,0
+DJCO.US,D,20190430,000000,223,223,223,223,985,0
+DJCO.US,D,20190501,000000,223.8,223.8,223.8,223.8,382,0
+DJCO.US,D,20190503,000000,220.006,222.59,220.006,222.59,725,0
+DJCO.US,D,20190506,000000,221.95,222.78,219,219,1715,0
+DJCO.US,D,20190507,000000,218.09,218.09,218.09,218.09,412,0
+DJCO.US,D,20190508,000000,218.3,218.3,218.3,218.3,245,0
+DJCO.US,D,20190514,000000,218.003,220.78,218.003,220.78,723,0
+DJCO.US,D,20190515,000000,226.23,226.23,220.77,220.77,522,0
+DJCO.US,D,20190516,000000,220.45,220.45,220.45,220.45,342,0
+DJCO.US,D,20190517,000000,219.38,219.38,219.15,219.15,397,0
+DJCO.US,D,20190520,000000,219.1,219.1,219.1,219.1,241,0
+DJCO.US,D,20190521,000000,219.5,219.5,219.5,219.5,1098,0
+DJCO.US,D,20190528,000000,220.79,220.79,219.1,219.1,647,0
+DJCO.US,D,20190529,000000,218,218,214.95,214.95,1503,0
+DJCO.US,D,20190531,000000,214.89,214.89,214.89,214.89,518,0
+DJCO.US,D,20190603,000000,213.68,213.68,213.68,213.68,412,0
+DJCO.US,D,20190606,000000,216.61,216.61,216.61,216.61,617,0
+DJCO.US,D,20190611,000000,220.83,220.83,220.83,220.83,645,0
+DJCO.US,D,20190613,000000,220,220,220,220,369,0
+DJCO.US,D,20190614,000000,220.57,220.57,220.57,220.57,279,0
+DJCO.US,D,20190617,000000,223.45,223.45,223.45,223.45,305,0
+DJCO.US,D,20190621,000000,219.85,225,219.85,225,2175,0
+DJCO.US,D,20190626,000000,226.7,226.7,226.7,226.7,290,0
+DJCO.US,D,20190627,000000,224.325,228.88,224.325,228.88,1071,0
+DJCO.US,D,20190628,000000,227.51,238,227.51,238,7786,0
+DJCO.US,D,20190701,000000,235.47,235.47,235.47,235.47,1604,0
+DJCO.US,D,20190712,000000,230.8,230.8,230.8,230.8,682,0
+DJCO.US,D,20190717,000000,230.43,230.43,230.43,230.43,284,0
+DJCO.US,D,20190724,000000,229.8,229.8,229.8,229.8,303,0
+DJCO.US,D,20190725,000000,230,233.997,230,230,1019,0
+DJCO.US,D,20190726,000000,230.3,230.3,230.3,230.3,284,0
+DJCO.US,D,20190730,000000,234,242.4,234,242.4,1220,0
+DJCO.US,D,20190731,000000,248.1,260,243.655,248.1,1500,0
+DJCO.US,D,20190801,000000,249.54,252,242.41,242.41,1259,0
+DJCO.US,D,20190802,000000,237.3,237.3,237.3,237.3,210,0
+DJCO.US,D,20190806,000000,220.38,230.87,220.05,230.87,1967,0
+DJCO.US,D,20190808,000000,226,226,220,220,1715,0
+DJCO.US,D,20190809,000000,220,220,220,220,703,0
+DJCO.US,D,20190813,000000,223,223,223,223,834,0
+DJCO.US,D,20190815,000000,219.9,219.9,217.65,217.65,674,0
+DJCO.US,D,20190816,000000,218,220.4,218,220.4,926,0
+DJCO.US,D,20190819,000000,221.59,221.59,220.143,220.143,601,0
+DJCO.US,D,20190821,000000,219,221.9,217.72,217.72,982,0
+DJCO.US,D,20190822,000000,215.05,215.05,212.37,212.37,2260,0
+DJCO.US,D,20190823,000000,216.77,216.77,209.1,209.1,1347,0
+DJCO.US,D,20190826,000000,208.853,208.853,208.853,208.853,335,0
+DJCO.US,D,20190827,000000,200.418,200.418,198.51,199.98,2900,0
+DJCO.US,D,20190828,000000,197.001,200.15,197.001,200.15,3238,0
+DJCO.US,D,20190829,000000,200.2,200.45,199.8,200.45,3434,0
+DJCO.US,D,20190830,000000,199.607,200.48,199,200.48,1641,0
+DJCO.US,D,20190903,000000,199.98,199.98,198.98,199.01,1311,0
+DJCO.US,D,20190904,000000,200.6,200.6,199.3,199.3,1381,0
+DJCO.US,D,20190905,000000,200,216,199.99,214,8717,0
+DJCO.US,D,20190906,000000,214,217.5,214,216.2,3513,0
+DJCO.US,D,20190909,000000,214.22,222.21,212.66,217.3,5051,0
+DJCO.US,D,20190910,000000,218.72,219.69,218.72,219.5,1667,0
+DJCO.US,D,20190911,000000,217.5,226.25,217.5,226,5264,0
+DJCO.US,D,20190912,000000,225.95,239.37,225.95,235.4,12142,0
+DJCO.US,D,20190913,000000,232.52,242.3,232.52,235.35,7085,0
+DJCO.US,D,20190916,000000,233,240,233,237.23,4527,0
+DJCO.US,D,20190917,000000,238.75,240.33,237,237,3598,0
+DJCO.US,D,20190918,000000,238.83,241.95,237.95,239.03,5589,0
+DJCO.US,D,20190919,000000,239,245,239,241.1,4749,0
+DJCO.US,D,20190920,000000,240.67,249.99,240.67,249.79,18084,0
+DJCO.US,D,20190923,000000,248.85,252.23,248.01,251.6,5728,0
+DJCO.US,D,20190924,000000,253,253,247.81,251.99,4135,0
+DJCO.US,D,20190925,000000,250.66,257.55,248,255,9048,0
+DJCO.US,D,20190926,000000,253.24,262.5,253.24,255.25,5024,0
+DJCO.US,D,20190927,000000,256.66,256.66,247,247,5011,0
+DJCO.US,D,20190930,000000,250,253.45,247.56,247.56,4050,0
+DJCO.US,D,20191001,000000,251.42,256.565,249.76,253.75,5272,0
+DJCO.US,D,20191002,000000,254.97,255.34,251.61,255.34,3270,0
+DJCO.US,D,20191003,000000,255.98,262.7,255.98,261.1,4892,0
+DJCO.US,D,20191004,000000,260,273.92,260,272.5,5595,0
+DJCO.US,D,20191007,000000,275,287.48,275,278,9194,0
+DJCO.US,D,20191008,000000,276.22,286.5,268.69,268.69,10407,0
+DJCO.US,D,20191009,000000,274.01,280.8,274.01,277,3085,0
+DJCO.US,D,20191010,000000,275.9,275.9,267.45,267.45,1887,0
+DJCO.US,D,20191011,000000,269.96,271.38,259,266.94,2970,0
+DJCO.US,D,20191014,000000,265.03,268.34,262.51,262.51,2484,0
+DJCO.US,D,20191015,000000,261.12,264.79,259.13,263.8,2145,0
+DJCO.US,D,20191016,000000,263.72,277.214,263.72,276,4658,0
+DJCO.US,D,20191017,000000,277,278.7,268.6,269.1,6369,0
+DJCO.US,D,20191018,000000,268.72,273.8,267.8,273.8,5123,0
+DJCO.US,D,20191021,000000,275,276,271,276,3207,0
+DJCO.US,D,20191022,000000,276.99,282.9,275.95,280.71,6038,0
+DJCO.US,D,20191023,000000,282.5,289,280.24,286.99,4505,0
+DJCO.US,D,20191024,000000,289.25,289.25,281.5,286.14,3462,0
+DJCO.US,D,20191025,000000,283.43,287.78,283.17,286.73,1874,0
+DJCO.US,D,20191028,000000,289.4,289.4,286,287.74,1553,0
+DJCO.US,D,20191029,000000,286.493,287.01,286.493,287.01,1364,0
+DJCO.US,D,20191030,000000,283.4,287.75,282.09,287.75,2154,0
+DJCO.US,D,20191031,000000,286,286,281,281.01,2342,0
+DJCO.US,D,20191101,000000,281.43,282.9,278.44,278.91,2521,0
+DJCO.US,D,20191104,000000,282.62,284.99,282.6,284.99,1797,0
+DJCO.US,D,20191105,000000,288,288,284.5,286.53,2300,0
+DJCO.US,D,20191106,000000,286.31,286.31,286.31,286.31,639,0
+DJCO.US,D,20191107,000000,286.31,288.48,286.31,288.48,1220,0
+DJCO.US,D,20191108,000000,288,288,284.75,286.16,1342,0
+DJCO.US,D,20191111,000000,285.04,285.53,278.01,279.99,3388,0
+DJCO.US,D,20191112,000000,277.12,278.4,275,278.4,1312,0
+DJCO.US,D,20191113,000000,274.43,280.59,272.91,279.1,2736,0
+DJCO.US,D,20191114,000000,279.61,283.2,279.61,282.75,1903,0
+DJCO.US,D,20191115,000000,283.59,283.59,280.8,280.8,1317,0
+DJCO.US,D,20191118,000000,287.45,287.45,287.45,287.45,366,0
+DJCO.US,D,20191119,000000,286.07,286.6,284.25,286,1568,0
+DJCO.US,D,20191120,000000,284.78,284.78,283.66,283.66,1537,0
+DJCO.US,D,20191121,000000,285.61,285.61,278.591,280.9,3588,0
+DJCO.US,D,20191122,000000,279.66,280.8,279,280.8,1242,0
+DJCO.US,D,20191125,000000,279.92,285.19,279.92,281.11,1167,0
+DJCO.US,D,20191126,000000,282,284.38,279.06,284.38,3015,0
+DJCO.US,D,20191127,000000,284.33,286.01,284.33,285,3785,0
+DJCO.US,D,20191129,000000,282.47,284.1,282.47,284.1,952,0
+DJCO.US,D,20191202,000000,282,282,273.28,276.3,4360,0
+DJCO.US,D,20191203,000000,266.45,273.48,266.45,271.51,4961,0
+DJCO.US,D,20191204,000000,269.5,273.21,267.91,273.21,3679,0
+DJCO.US,D,20191205,000000,271.8,277.1,271.8,277.1,1563,0
+DJCO.US,D,20191206,000000,278.46,283.15,278.46,279,2266,0
+DJCO.US,D,20191209,000000,279.12,279.12,271.84,274.6,2865,0
+DJCO.US,D,20191210,000000,274.31,278.12,272.49,277.99,5055,0
+DJCO.US,D,20191211,000000,275.5,278.5,269.5,276.97,1547,0
+DJCO.US,D,20191212,000000,279.59,282.65,273.35,274.12,7065,0
+DJCO.US,D,20191213,000000,273.31,277.51,273.31,277.51,1341,0
+DJCO.US,D,20191216,000000,276.25,286,276.25,286,3273,0
+DJCO.US,D,20191217,000000,285.8,286.255,282.25,284.54,2079,0
+DJCO.US,D,20191218,000000,284.35,285.57,275.85,285.57,4226,0
+DJCO.US,D,20191219,000000,284.3,289.3,284.3,285,2161,0
+DJCO.US,D,20191220,000000,285.91,288.59,285,288.59,4050,0
+DJCO.US,D,20191223,000000,285.15,285.21,285.15,285.21,941,0
+DJCO.US,D,20191224,000000,287.59,289.95,285.3,289.95,2370,0
+DJCO.US,D,20191226,000000,290.4,293.18,288.5,292.05,1733,0
+DJCO.US,D,20191227,000000,291.93,292.25,289,291.42,1839,0
+DJCO.US,D,20191230,000000,288.218,290,286.34,288.8,1477,0
+DJCO.US,D,20200103,000000,290.675,290.675,287.5,287.5,744,0
+DJCO.US,D,20200106,000000,287.4,287.8,286.5,287.8,1958,0
+DJCO.US,D,20200107,000000,287.7,287.7,276.47,281.01,4024,0
+DJCO.US,D,20200108,000000,286.453,286.453,282,282,868,0
+DJCO.US,D,20200109,000000,280,284.7,279.65,284.7,2166,0
+DJCO.US,D,20200110,000000,282.8,285.99,282.8,285.99,1440,0
+DJCO.US,D,20200113,000000,280.71,282,279,281.99,2118,0
+DJCO.US,D,20200114,000000,280.3,281.55,279,279,1971,0
+DJCO.US,D,20200115,000000,279.32,284.9,274.6,284.9,1163,0
+DJCO.US,D,20200116,000000,285.28,285.28,285.28,285.28,429,0
+DJCO.US,D,20200117,000000,285.08,287.4,283.5,287.4,1925,0
+DJCO.US,D,20200121,000000,285.8,290,284.069,290,780,0
+DJCO.US,D,20200122,000000,290.06,290.06,287.11,287.3,1253,0
+DJCO.US,D,20200123,000000,285.82,285.82,284.15,284.15,525,0
+DJCO.US,D,20200124,000000,284.95,284.95,279.1,282.9,1411,0
+DJCO.US,D,20200127,000000,276.75,281,276.75,279.01,1363,0
+DJCO.US,D,20200128,000000,281,292,281,287.6,3949,0
+DJCO.US,D,20200129,000000,286.5,286.5,283.6,283.6,456,0
+DJCO.US,D,20200130,000000,281.9,281.9,280.2,280.2,522,0
+DJCO.US,D,20200131,000000,275,275,275,275,936,0
+DJCO.US,D,20200203,000000,274.53,277.8,274.53,275.86,1544,0
+DJCO.US,D,20200204,000000,277.91,277.91,273.88,273.88,1115,0
+DJCO.US,D,20200205,000000,275.25,275.25,273.371,275.01,1727,0
+DJCO.US,D,20200206,000000,280,280,280,280,513,0
+DJCO.US,D,20200207,000000,281.38,281.38,276.2,276.2,1451,0
+DJCO.US,D,20200210,000000,275.96,282.2,275.96,282.2,1247,0
+DJCO.US,D,20200211,000000,286,286,283,283,1398,0
+DJCO.US,D,20200212,000000,284,288,284,288,1044,0
+DJCO.US,D,20200213,000000,293.008,293.008,285,288,1180,0
+DJCO.US,D,20200214,000000,288,288,288,288,788,0
+DJCO.US,D,20200218,000000,282.55,282.55,282.55,282.55,783,0
+DJCO.US,D,20200219,000000,290,298,290,296.6,1552,0
+DJCO.US,D,20200220,000000,285,294.68,285,294.2,1060,0
+DJCO.US,D,20200221,000000,293.8,293.8,290.4,290.4,633,0
+DJCO.US,D,20200224,000000,286.69,286.69,286.69,286.69,609,0
+DJCO.US,D,20200225,000000,289.7,292.5,270.7,270.7,1773,0
+DJCO.US,D,20200226,000000,263,274.87,263,267.88,1438,0
+DJCO.US,D,20200227,000000,245,247.05,238,244.2,3481,0
+DJCO.US,D,20200228,000000,250,250,250,250,968,0
+DJCO.US,D,20200302,000000,267.25,267.25,267.25,267.25,862,0
+DJCO.US,D,20200304,000000,240,261.25,240,261.25,1343,0
+DJCO.US,D,20200305,000000,252,253.65,248,253.65,2172,0
+DJCO.US,D,20200306,000000,248,248,248,248,364,0
+DJCO.US,D,20200309,000000,228.1,228.1,200,220.95,4654,0
+DJCO.US,D,20200310,000000,226.27,232,222,232,1815,0
+DJCO.US,D,20200311,000000,211.1,211.1,202.2,202.2,3084,0
+DJCO.US,D,20200312,000000,192.4,200,187.53,199.01,5591,0
+DJCO.US,D,20200313,000000,212.08,220,212.08,220,1978,0
+DJCO.US,D,20200316,000000,205.05,205.05,198.63,204,3734,0
+DJCO.US,D,20200317,000000,205.05,235.8,204.39,235.8,4046,0
+DJCO.US,D,20200318,000000,230,230,205,211.15,2696,0
+DJCO.US,D,20200319,000000,247.99,247.99,247.99,247.99,2230,0
+DJCO.US,D,20200320,000000,229.9,229.9,210,219.18,5360,0
+DJCO.US,D,20200323,000000,205,209.18,202,209.18,3192,0
+DJCO.US,D,20200324,000000,205,242,205,227.4,6479,0
+DJCO.US,D,20200325,000000,225,231,224.41,224.41,3072,0
+DJCO.US,D,20200326,000000,224,246.4,224,226.5,3177,0
+DJCO.US,D,20200327,000000,230,230,217.3,217.3,2065,0
+DJCO.US,D,20200330,000000,216.1,227.5,215.0001,223.9,2387,0
+DJCO.US,D,20200331,000000,225.5,228.3,220.88,228.3,4445,0
+DJCO.US,D,20200401,000000,216,216.85,212.52,216.85,2366,0
+DJCO.US,D,20200402,000000,230.9,230.9,230.9,230.9,837,0
+DJCO.US,D,20200403,000000,229.4,229.4,214.4,214.4,1455,0
+DJCO.US,D,20200406,000000,225.5,236.6,225.5,236.6,2100,0
+DJCO.US,D,20200407,000000,236.1,241,236.1,236.25,2124,0
+DJCO.US,D,20200408,000000,240,257.97,240,257.97,2007,0
+DJCO.US,D,20200409,000000,265,265,259.8,259.8,2125,0
+DJCO.US,D,20200413,000000,254.9,254.9,225,229.99,3141,0
+DJCO.US,D,20200414,000000,239,239,239,239,1536,0
+DJCO.US,D,20200415,000000,232,232,231.9,231.9,1631,0
+DJCO.US,D,20200416,000000,230,240,229.16,234.4,6457,0
+DJCO.US,D,20200417,000000,236.9,245.9,236.9,245.9,1926,0
+DJCO.US,D,20200420,000000,245.72,249.91,245.72,249.8,1555,0
+DJCO.US,D,20200421,000000,249,249,249,249,726,0
+DJCO.US,D,20200422,000000,249,271.1975,249,261.99,3447,0
+DJCO.US,D,20200423,000000,261.8,262,259,259,1935,0
+DJCO.US,D,20200424,000000,262,262,259.11,259.9,878,0
+DJCO.US,D,20200427,000000,261.47,262,259,262,2350,0
+DJCO.US,D,20200428,000000,260.01,268.9,260,268.9,2080,0
+DJCO.US,D,20200429,000000,269.7,290,269.7,283.5,3399,0
+DJCO.US,D,20200430,000000,280.01,281,277.01,277.5,1665,0
+DJCO.US,D,20200501,000000,270,270,259.13,263.25,1528,0
+DJCO.US,D,20200504,000000,265,265,263.5525,265,1406,0
+DJCO.US,D,20200505,000000,269,269,269,269,850,0
+DJCO.US,D,20200506,000000,261,267.84,260,267.84,1141,0
+DJCO.US,D,20200507,000000,267.5,267.5,250.75,259,1469,0
+DJCO.US,D,20200508,000000,273,273,273,273,763,0
+DJCO.US,D,20200511,000000,269.1201,275,265,267,3326,0
+DJCO.US,D,20200512,000000,270,270,260,260,1820,0
+DJCO.US,D,20200513,000000,265,268.9,265,268.9,2417,0
+DJCO.US,D,20200514,000000,269,278.4,265,278.4,2476,0
+DJCO.US,D,20200515,000000,278,281.8,278,281.8,2219,0
+DJCO.US,D,20200518,000000,280.9,300.3,280.9,294.69,5137,0
+DJCO.US,D,20200519,000000,276.85,276.85,276.85,276.85,1383,0
+DJCO.US,D,20200520,000000,280,284.98,280,284.45,2016,0
+DJCO.US,D,20200521,000000,275.0001,277.2,275.0001,277.2,1093,0
+DJCO.US,D,20200522,000000,278,279,278,278.87,1885,0
+DJCO.US,D,20200526,000000,284.4,285.5,280,285.5,1274,0
+DJCO.US,D,20200527,000000,285.65,289.6,280.5,289.6,1673,0
+DJCO.US,D,20200528,000000,280.76,280.76,280,280,1471,0
+DJCO.US,D,20200529,000000,280.1,280.1,280.1,280.1,1182,0
+DJCO.US,D,20200601,000000,281,292.36,280,280,4579,0
+DJCO.US,D,20200602,000000,280,280,280,280,2411,0
+DJCO.US,D,20200603,000000,273.8,273.8,273.8,273.8,992,0
+DJCO.US,D,20200604,000000,270.0001,275.13,270.0001,275.13,714,0
+DJCO.US,D,20200605,000000,279.7,284.5,270,284.5,11513,0
+DJCO.US,D,20200608,000000,278.02,278.02,278.02,278.02,979,0
+DJCO.US,D,20200609,000000,275.0001,279.8,275.0001,279.8,890,0
+DJCO.US,D,20200611,000000,257,264,257,264,1800,0
+DJCO.US,D,20200612,000000,270.49,275.4,270,275.4,2150,0
+DJCO.US,D,20200615,000000,270,279.4,270,279.4,1526,0
+DJCO.US,D,20200616,000000,279.97,285,279.89,280,9551,0
+DJCO.US,D,20200617,000000,280,281,278.3887,279,4814,0
+DJCO.US,D,20200618,000000,275,275,275,275,491,0
+DJCO.US,D,20200619,000000,280,280,279,279,3861,0
+DJCO.US,D,20200622,000000,274.1,274.1,274.1,274.1,609,0
+DJCO.US,D,20200623,000000,279,279,275.1,275.1,1090,0
+DJCO.US,D,20200624,000000,266,266,266,266,640,0
+DJCO.US,D,20200625,000000,266.4,273.14,266.4,273.14,1262,0
+DJCO.US,D,20200626,000000,271,271,262.21,262.21,19773,0
+DJCO.US,D,20200629,000000,266,266,266,266,1295,0
+DJCO.US,D,20200630,000000,278.4999,278.4999,270,270,1405,0
+DJCO.US,D,20200701,000000,270,273,270,273,1520,0
+DJCO.US,D,20200702,000000,260.0001,267.4,260.0001,267.395,1617,0
+DJCO.US,D,20200706,000000,270,274,270,270,1817,0
+DJCO.US,D,20200707,000000,270,272,269.5,269.5,2250,0
+DJCO.US,D,20200708,000000,270,270,270,270,731,0
+DJCO.US,D,20200709,000000,262.5475,270.06,261.7225,269.85,3894,0
+DJCO.US,D,20200710,000000,276.15,276.15,276.15,276.15,658,0
+DJCO.US,D,20200713,000000,276,280,276,278,2132,0
+DJCO.US,D,20200714,000000,275.5,278.8,275,278.8,1095,0
+DJCO.US,D,20200715,000000,283.9,283.9,278.5,278.5,1352,0
+DJCO.US,D,20200716,000000,280.439,285,277.41,277.41,2831,0
+DJCO.US,D,20200717,000000,275.2,278.7737,275.2,278.25,1271,0
+DJCO.US,D,20200720,000000,280,280.05,278,278,1811,0
+DJCO.US,D,20200721,000000,281,285.01,280.59,285.01,2359,0
+DJCO.US,D,20200722,000000,286,287,285.01,285.01,2494,0
+DJCO.US,D,20200723,000000,285,285,281.52,281.52,999,0
+DJCO.US,D,20200724,000000,285,285,285,285,595,0
+DJCO.US,D,20200727,000000,289.535,289.535,286.95,287,632,0
+DJCO.US,D,20200728,000000,287.88,289.36,287,287,2743,0
+DJCO.US,D,20200729,000000,297.94,297.94,279.88,279.88,1643,0
+DJCO.US,D,20200730,000000,283.02,283.02,283,283.01,1145,0
+DJCO.US,D,20200731,000000,284,284,284,284,894,0
+DJCO.US,D,20200803,000000,287.34,287.34,287.34,287.34,498,0
+DJCO.US,D,20200804,000000,293.34,293.34,293.34,293.34,750,0
+DJCO.US,D,20200805,000000,280.43,295,280.43,295,773,0
+DJCO.US,D,20200806,000000,296.99,317.01,296.99,315,6031,0
+DJCO.US,D,20200807,000000,315,315,308.99,310.1,1319,0
+DJCO.US,D,20200810,000000,285,287.23,284,286,5947,0
+DJCO.US,D,20200811,000000,287,288,283.1,283.1,5069,0
+DJCO.US,D,20200812,000000,288,289.19,285,286,4477,0
+DJCO.US,D,20200813,000000,286,292,286,290.98,1832,0
+DJCO.US,D,20200814,000000,287.5,287.5,287.5,287.5,348,0
+DJCO.US,D,20200817,000000,293,293,293,293,648,0
+DJCO.US,D,20200819,000000,290.5,297,285,285,2939,0
+DJCO.US,D,20200820,000000,288.22,298,285,285.01,4998,0
+DJCO.US,D,20200821,000000,286.25,286.9,285,286.9,1291,0
+DJCO.US,D,20200824,000000,287,287,284.02,284.02,1361,0
+DJCO.US,D,20200825,000000,285,285.9998,282.02,282.02,1369,0
+DJCO.US,D,20200826,000000,286.5,289.9,281.52,281.52,1632,0
+DJCO.US,D,20200827,000000,285,286,283,283,2225,0
+DJCO.US,D,20200828,000000,286.9,286.9,282.9,283.95,2059,0
+DJCO.US,D,20200831,000000,283.5,284.5661,275.2,275.2,2518,0
+DJCO.US,D,20200901,000000,276,280,276,277.58,1458,0
+DJCO.US,D,20200902,000000,277.57,285,268.12,279,2751,0
+DJCO.US,D,20200903,000000,272.02,274,265.05,269.2,2866,0
+DJCO.US,D,20200904,000000,275.01,285,269.99,277,2302,0
+DJCO.US,D,20200908,000000,272.1,275,265.61,269.94,2080,0
+DJCO.US,D,20200909,000000,274.98,275,268.1,268.1,2737,0
+DJCO.US,D,20200910,000000,260,269.02,252,252,3313,0
+DJCO.US,D,20200911,000000,253,255,253,253.5,2757,0
+DJCO.US,D,20200914,000000,257.5,257.5,256.7,256.7,1277,0
+DJCO.US,D,20200915,000000,254,254,239,239.01,2694,0
+DJCO.US,D,20200916,000000,240,262.09,234.59,252.5,6398,0
+DJCO.US,D,20200917,000000,249.99,260.22,245.225,252.28,6510,0
+DJCO.US,D,20200918,000000,254.17,262.38,251,256.24,17191,0
+DJCO.US,D,20200921,000000,249.21,254.13,249.21,251,1519,0
+DJCO.US,D,20200922,000000,254,268.4,254,261.9,3249,0
+DJCO.US,D,20200923,000000,253.97,253.97,253.1,253.1,1353,0
+DJCO.US,D,20200924,000000,255.97,257.15,247.22,250,3677,0
+DJCO.US,D,20200925,000000,250.01,253.8,245.5,252.8,2128,0
+DJCO.US,D,20200928,000000,251.25,252.01,245.5,247.11,4435,0
+DJCO.US,D,20200929,000000,245,247.94,243.98,247.94,1744,0
+DJCO.US,D,20200930,000000,245.01,246.75,242,242,845,0
+DJCO.US,D,20201001,000000,242.88,245.53,242,242,1637,0
+DJCO.US,D,20201002,000000,240.01,244.8,238,244.8,2407,0
+DJCO.US,D,20201005,000000,246.32,257.38,246.32,252.8,3509,0
+DJCO.US,D,20201006,000000,255,256.5,250.01,250.01,1899,0
+DJCO.US,D,20201007,000000,254.01,256,252.72,256,1402,0
+DJCO.US,D,20201008,000000,255.96,257.22,255.01,256,2423,0
+DJCO.US,D,20201009,000000,258.12,258.12,249.99,251.8,6293,0
+DJCO.US,D,20201012,000000,251,256.5,251,256.5,1458,0
+DJCO.US,D,20201013,000000,255,259.8699,252,255,2134,0
+DJCO.US,D,20201014,000000,247.3,247.3,243.99,246.1,1285,0
+DJCO.US,D,20201015,000000,245.7,253.6,244.5,253.6,4223,0
+DJCO.US,D,20201016,000000,250.1,260.99,250.1,260.99,1758,0
+DJCO.US,D,20201019,000000,266.48,271,266.48,271,2759,0
+DJCO.US,D,20201020,000000,271.19,278.03,271.19,278.03,1559,0
+DJCO.US,D,20201021,000000,278.04,282.5,278.04,279.8,2039,0
+DJCO.US,D,20201022,000000,275.46,276.82,273,273.35,1956,0
+DJCO.US,D,20201023,000000,280.52,280.53,275.01,275.16,1580,0
+DJCO.US,D,20201026,000000,280,280,279.37,279.37,1077,0
+DJCO.US,D,20201028,000000,269.87,273.85,269,273.85,1224,0
+DJCO.US,D,20201029,000000,279.94,279.94,279.94,279.94,742,0
+DJCO.US,D,20201030,000000,281.73,281.73,271.2,271.2,1676,0
+DJCO.US,D,20201102,000000,272.02,278.99,272.02,278.99,820,0
+DJCO.US,D,20201103,000000,280,285,280,284.69,2893,0
+DJCO.US,D,20201104,000000,285.01,285.01,273.78,273.78,838,0
+DJCO.US,D,20201105,000000,275.81,275.81,275.81,275.81,791,0
+DJCO.US,D,20201106,000000,275,275,275,275,1065,0
+DJCO.US,D,20201109,000000,284.01,284.01,273.81,273.81,4381,0
+DJCO.US,D,20201110,000000,282.9429,285,281,284.74,3135,0
+DJCO.US,D,20201111,000000,289.09,289.09,289.09,289.09,992,0
+DJCO.US,D,20201112,000000,283,285.16,272.4548,272.6,1906,0
+DJCO.US,D,20201113,000000,275.7,275.7,270.4,270.4,1143,0
+DJCO.US,D,20201116,000000,270.01,271.18,265.71,271.18,3826,0
+DJCO.US,D,20201117,000000,266.38,269.7,257.6,265,8643,0
+DJCO.US,D,20201118,000000,268.05,268.935,265,265.51,2865,0
+DJCO.US,D,20201119,000000,271.155,271.155,261.6,263.85,2142,0
+DJCO.US,D,20201120,000000,260,268.4,260,268.4,2038,0
+DJCO.US,D,20201123,000000,274.99,274.99,262.72,264.8,3914,0
+DJCO.US,D,20201124,000000,271.7,274,265,268.35,6447,0
+DJCO.US,D,20201125,000000,270.2,270.2,264,270,12652,0
+DJCO.US,D,20201127,000000,269,273.8,268,273.8,2306,0
+DJCO.US,D,20201130,000000,273.49,273.49,268,270,10664,0
+DJCO.US,D,20201201,000000,284.1953,284.1953,272,274,10295,0
+DJCO.US,D,20201202,000000,271.4003,273.97,265,265.9,9115,0
+DJCO.US,D,20201203,000000,275,275,268,268.94,13227,0
+DJCO.US,D,20201204,000000,271,271,265.01,268,9583,0
+DJCO.US,D,20201207,000000,269.9,277,269.9,270.3,12022,0
+DJCO.US,D,20201208,000000,275.85,275.85,275.85,275.85,1348,0
+DJCO.US,D,20201209,000000,277.26,280,276.9,277.03,6302,0
+DJCO.US,D,20201210,000000,277,292.2,277,292.2,3634,0
+DJCO.US,D,20201211,000000,292.2,309.21,292.2,301.2,7693,0
+DJCO.US,D,20201214,000000,302.39,304.98,297.1,297.1,7481,0
+DJCO.US,D,20201215,000000,295.57,302.73,295.57,301.5,8465,0
+DJCO.US,D,20201216,000000,304.85,304.85,297.24,297.24,3726,0
+DJCO.US,D,20201217,000000,302,305,301,302.85,10401,0
+DJCO.US,D,20201218,000000,306.3,319.75,306.3,315.2,8001,0
+DJCO.US,D,20201221,000000,314.8,333.33,314.8,333.33,6395,0
+DJCO.US,D,20201222,000000,330.6,334.98,330,332.26,17218,0
+DJCO.US,D,20201223,000000,336.4,365,333,359.98,9826,0
+DJCO.US,D,20201224,000000,362,362,354.02,354.02,1758,0
+DJCO.US,D,20201228,000000,353,355.5,350,350,3426,0
+DJCO.US,D,20201229,000000,358.5788,378.4,358.5788,374.52,9989,0
+DJCO.US,D,20201230,000000,393.6899,402.95,384.56,400.1,12530,0
+DJCO.US,D,20201231,000000,400,405,399,404,11632,0
+DJCO.US,D,20210104,000000,408,416.685,385.01,385.01,8966,0
+DJCO.US,D,20210105,000000,387.1,390,370.1,370.1,10375,0
+DJCO.US,D,20210106,000000,375,384.5,375,378.88,10553,0
+DJCO.US,D,20210107,000000,381.68,384.98,379.9,379.9,9865,0
+DJCO.US,D,20210108,000000,380,382.99,377.2,377.2,9823,0
+DJCO.US,D,20210111,000000,380,383.6167,375,378,4482,0
+DJCO.US,D,20210112,000000,373,376.99,373,375,6160,0
+DJCO.US,D,20210113,000000,374.98,375,353.42,353.42,5069,0
+DJCO.US,D,20210114,000000,353.19,353.19,338.25,339.93,4037,0
+DJCO.US,D,20210115,000000,332.15,339.19,329,335.68,2749,0
+DJCO.US,D,20210119,000000,340,340.25,335,339,3941,0
+DJCO.US,D,20210120,000000,338,340.0999,325,325,3402,0
+DJCO.US,D,20210121,000000,321.75,321.75,321.75,321.75,928,0
+DJCO.US,D,20210122,000000,321.75,340,320.5,340,2818,0
+DJCO.US,D,20210125,000000,330.56,340,330.56,335.1,3185,0
+DJCO.US,D,20210126,000000,339.95,341.45,336.65,336.65,3052,0
+DJCO.US,D,20210127,000000,335,337.44,330,330,4262,0
+DJCO.US,D,20210128,000000,335,340,334,340,2171,0
+DJCO.US,D,20210129,000000,339.99,339.99,334,334,2130,0
+DJCO.US,D,20210201,000000,336.75,336.75,334,334,910,0
+DJCO.US,D,20210202,000000,335,340,334.01,339.11,6396,0
+DJCO.US,D,20210203,000000,344.595,344.595,337,340.01,4155,0
+DJCO.US,D,20210204,000000,340,343,336.5046,339.79,5549,0
+DJCO.US,D,20210205,000000,340,345.26,335.51,335.51,2098,0
+DJCO.US,D,20210208,000000,336,336,336,336,819,0
+DJCO.US,D,20210209,000000,336,343.84,336,343.84,1410,0
+DJCO.US,D,20210210,000000,350,355,350,350,3081,0
+DJCO.US,D,20210211,000000,350.02,350.02,339.41,339.41,1095,0
+DJCO.US,D,20210212,000000,329.853,329.853,328.5,329.06,2095,0
+DJCO.US,D,20210216,000000,335.56,335.56,328,328,4135,0
+DJCO.US,D,20210217,000000,334.99,349.4,334.99,345,2569,0
+DJCO.US,D,20210218,000000,355,356.46,350,351.3,3554,0
+DJCO.US,D,20210219,000000,350,350,340.4,341.31,1856,0
+DJCO.US,D,20210222,000000,344.1,348.9,342.05,342.05,2868,0
+DJCO.US,D,20210223,000000,346,349.4,346,346.3,1724,0
+DJCO.US,D,20210224,000000,354.99,365,350.7438,351,5452,0
+DJCO.US,D,20210225,000000,354.2,363.08,342.7928,345,9612,0
+DJCO.US,D,20210226,000000,350,352.072,342.3,342.3,3313,0
+DJCO.US,D,20210301,000000,349.02,349.02,345,347.9,2281,0
+DJCO.US,D,20210302,000000,345.04,347.505,343.5,343.5,1249,0
+DJCO.US,D,20210303,000000,346,346,344.5,344.5,1163,0
+DJCO.US,D,20210304,000000,343.5,343.55,340.55,340.55,3224,0
+DJCO.US,D,20210305,000000,340.4301,340.4301,332.51,332.51,4394,0
+DJCO.US,D,20210308,000000,331.5,335.275,324.42,326.97,4765,0
+DJCO.US,D,20210309,000000,326.08,327.98,323.13,324.98,3295,0
+DJCO.US,D,20210310,000000,325,325,320,320.15,3507,0
+DJCO.US,D,20210311,000000,322.605,324.96,322.595,324.96,2817,0
+DJCO.US,D,20210312,000000,324.74,324.74,320.21,323.91,4312,0
+DJCO.US,D,20210315,000000,321.05,323.74,320,320,2013,0
+DJCO.US,D,20210316,000000,320.955,330,320.955,327.25,29613,0
+DJCO.US,D,20210317,000000,331.69,331.8,325,331.03,12580,0
+DJCO.US,D,20210318,000000,338.495,338.495,321.4014,330.81,13438,0
+DJCO.US,D,20210319,000000,331.87,331.87,314.88,314.88,19144,0
+DJCO.US,D,20210322,000000,316.2101,326.365,316.2101,325.72,3758,0
+DJCO.US,D,20210323,000000,325.51,325.51,315,317,7201,0
+DJCO.US,D,20210324,000000,320.08,320.08,313.6,313.6,2695,0
+DJCO.US,D,20210325,000000,319,319.9899,313.21,319.77,1958,0
+DJCO.US,D,20210326,000000,321.4345,321.4345,315,316.25,2554,0
+DJCO.US,D,20210329,000000,322.595,322.72,321.85,321.85,2737,0
+DJCO.US,D,20210330,000000,333.63,333.63,326.1,332.5,2732,0
+DJCO.US,D,20210331,000000,332.5,332.699,311.4,316.45,7072,0
+DJCO.US,D,20210401,000000,315.25,325.5241,315.25,323.82,3126,0
+DJCO.US,D,20210405,000000,310,317,310,317,3496,0
+DJCO.US,D,20210406,000000,312.47,329,312.47,329,4372,0
+DJCO.US,D,20210407,000000,325,330.7899,316.645,318.98,4010,0
+DJCO.US,D,20210408,000000,315.65,321.6299,312.6132,314.66,2919,0
+DJCO.US,D,20210409,000000,310.05,318,310.03,317.34,3357,0
+DJCO.US,D,20210412,000000,324,330.005,316.1,325.18,5312,0
+DJCO.US,D,20210413,000000,327,327,314.88,315.99,6472,0
+DJCO.US,D,20210414,000000,315.6,322.9477,311.04,314.8,3666,0
+DJCO.US,D,20210415,000000,314,318.525,314,315.1,4258,0
+DJCO.US,D,20210416,000000,317.02,317.02,312,315.01,4199,0
+DJCO.US,D,20210419,000000,312,318.77,307.13,317.75,7205,0
+DJCO.US,D,20210420,000000,312.5,312.5,310,312.07,2815,0
+DJCO.US,D,20210421,000000,308.65,319.925,308.65,315.94,4188,0
+DJCO.US,D,20210422,000000,311.6,315.2853,308.6,309.39,4219,0
+DJCO.US,D,20210423,000000,319.995,319.995,307.43,309.74,3627,0
+DJCO.US,D,20210426,000000,314,314,306.885,309.55,5898,0
+DJCO.US,D,20210427,000000,303.6,308.98,301.09,305,4779,0
+DJCO.US,D,20210428,000000,304.6,306.87,299.4755,303.2,7886,0
+DJCO.US,D,20210429,000000,300,303.54,300,301,3382,0
+DJCO.US,D,20210430,000000,301,310.27,299.01,305.19,5758,0
+DJCO.US,D,20210503,000000,306.1,307.26,301.9,301.9,4390,0
+DJCO.US,D,20210504,000000,301.05,303,301,303,3350,0
+DJCO.US,D,20210505,000000,300.02,302.78,300.02,301.45,2834,0
+DJCO.US,D,20210506,000000,300.72,302.725,299,301,4035,0
+DJCO.US,D,20210507,000000,303,307.52,301,306.98,7624,0
+DJCO.US,D,20210510,000000,304.13,307.25,301.26,301.26,4192,0
+DJCO.US,D,20210511,000000,302.9999,303,301.98,301.98,2197,0
+DJCO.US,D,20210512,000000,299.56,304.25,299.56,300.15,3837,0
+DJCO.US,D,20210513,000000,299,303.74,299,300.5,4108,0
+DJCO.US,D,20210514,000000,301.9,306,299.4847,306,9041,0
+DJCO.US,D,20210517,000000,300.18,301,299.68,301,2215,0
+DJCO.US,D,20210518,000000,300,302.7627,299.5,300,5222,0
+DJCO.US,D,20210519,000000,299,301.75,298.0001,299.4,7504,0
+DJCO.US,D,20210520,000000,303.02,303.02,301.21,302.02,3615,0
+DJCO.US,D,20210521,000000,305.03,305.03,299.725,303,3139,0
+DJCO.US,D,20210524,000000,306,319.9799,306,315,6521,0
+DJCO.US,D,20210525,000000,320.7189,326.785,312.89,312.89,5530,0
+DJCO.US,D,20210526,000000,312.65,320.438,312.64,320.13,3568,0
+DJCO.US,D,20210527,000000,315,315,315,315,1396,0
+DJCO.US,D,20210528,000000,319.5,319.5,319.5,319.5,834,0
+DJCO.US,D,20210601,000000,322,340.52,320,336.11,10376,0
+DJCO.US,D,20210602,000000,341.96,349.8,341.96,349.8,8474,0
+DJCO.US,D,20210603,000000,346,346,345.7,345.7,1873,0
+DJCO.US,D,20210604,000000,349.9,349.9,330.7,330.7,3559,0
+DJCO.US,D,20210607,000000,329.14,346.04,329.14,346.04,7744,0
+DJCO.US,D,20210608,000000,340,340.1,332.01,332.01,3948,0
+DJCO.US,D,20210609,000000,325.1,330.01,324.395,325.14,3249,0
+DJCO.US,D,20210610,000000,335.84,335.84,335.84,335.84,3325,0
+DJCO.US,D,20210611,000000,337.99,339.87,335.01,337.97,3639,0
+DJCO.US,D,20210614,000000,341.18,345.57,338.78,344.41,4510,0
+DJCO.US,D,20210615,000000,348.99,348.99,340,344.4,2187,0
+DJCO.US,D,20210616,000000,344.26,344.26,344.26,344.26,2076,0
+DJCO.US,D,20210617,000000,340,340,340,340,2112,0
+DJCO.US,D,20210618,000000,335.65,346.89,335.65,341,10108,0
+DJCO.US,D,20210621,000000,346.21,346.59,341.2,341.2,5185,0
+DJCO.US,D,20210622,000000,333.01,333.01,333.01,333.01,1861,0
+DJCO.US,D,20210623,000000,336.8,336.8,336.8,336.8,1180,0
+DJCO.US,D,20210624,000000,338.4,338.4,338.4,338.4,839,0
+DJCO.US,D,20210625,000000,343.03,360,342.99,360,40836,0
+DJCO.US,D,20210628,000000,362,363.47,359.005,363.47,3005,0
+DJCO.US,D,20210629,000000,359.505,359.505,356.55,356.55,1930,0
+DJCO.US,D,20210630,000000,355.51,355.51,338.5,338.5,4090,0
+DJCO.US,D,20210701,000000,337.16,337.16,337.16,337.16,425,0
+DJCO.US,D,20210702,000000,336.25,336.25,329.07,330.22,1878,0
+DJCO.US,D,20210706,000000,319,324.98,319,321.34,1922,0
+DJCO.US,D,20210707,000000,322.28,322.28,313.5,314.3,2069,0
+DJCO.US,D,20210708,000000,310,325.59,310,325.59,1764,0
+DJCO.US,D,20210709,000000,319.69,319.69,319.69,319.69,614,0
+DJCO.US,D,20210713,000000,316.69,316.7,311.5,311.5,1969,0
+DJCO.US,D,20210714,000000,311.49,326.545,311.49,319.13,4940,0
+DJCO.US,D,20210715,000000,315.349,325.04,315.349,322.2,2200,0
+DJCO.US,D,20210716,000000,314.7499,316.34,314.7499,316.34,960,0
+DJCO.US,D,20210719,000000,319.395,328.93,319.395,324.18,2853,0
+DJCO.US,D,20210720,000000,327.6,334.99,323.695,334.99,2354,0
+DJCO.US,D,20210721,000000,339,344.98,337.4,340.5,2650,0
+DJCO.US,D,20210722,000000,335.3005,340,330.42,340,2761,0
+DJCO.US,D,20210727,000000,335.405,340,335.405,340,2000,0
+DJCO.US,D,20210728,000000,337,337,337,337,526,0
+DJCO.US,D,20210729,000000,342.56,342.56,342.56,342.56,349,0
+DJCO.US,D,20210802,000000,337.01,337.01,336,336,1431,0
+DJCO.US,D,20210803,000000,332.98,336.96,328.557,334.5,2991,0
+DJCO.US,D,20210804,000000,332.51,335.72,323.5,327.65,3349,0
+DJCO.US,D,20210805,000000,335.28,339.99,335.28,339.99,742,0
+DJCO.US,D,20210806,000000,343,343,343,343,369,0
+DJCO.US,D,20210809,000000,343,350,342.999,347.09,1874,0
+DJCO.US,D,20210810,000000,341.2,342,334.1779,342,1993,0
+DJCO.US,D,20210811,000000,339.98,342.8,337.98,342.62,2223,0
+DJCO.US,D,20210812,000000,342,342,332.115,339.9,2247,0
+DJCO.US,D,20210813,000000,335.12,335.12,315.2844,321.15,5033,0
+DJCO.US,D,20210816,000000,320,325.02,319.8,323.7,4385,0
+DJCO.US,D,20210817,000000,315.12,315.12,313.64,313.64,925,0
+DJCO.US,D,20210818,000000,313.5,313.5,303.05,303.05,1895,0
+DJCO.US,D,20210819,000000,306.49,312.47,306.48,312.47,1967,0
+DJCO.US,D,20210820,000000,307.9,325,307.9,315.01,2361,0
+DJCO.US,D,20210823,000000,321.27,321.27,321,321,1107,0
+DJCO.US,D,20210824,000000,325,329.9999,322.4,322.4,1724,0
+DJCO.US,D,20210825,000000,320,325,320,320.66,2110,0
+DJCO.US,D,20210826,000000,322,322,322,322,814,0
+DJCO.US,D,20210827,000000,329.23,329.9,328.05,329.9,2754,0
+DJCO.US,D,20210830,000000,335.9,336,330,330,5240,0
+DJCO.US,D,20210831,000000,333,342,332.6,340,12192,0
+DJCO.US,D,20210901,000000,340.3572,340.3572,340.3572,340.3572,703,0
+DJCO.US,D,20210902,000000,332,341.99,330.17,341.99,8588,0
+DJCO.US,D,20210903,000000,335,335,326.7,328,7623,0
+DJCO.US,D,20210907,000000,326,330.7,323,328,7895,0
+DJCO.US,D,20210908,000000,329.63,331.7999,325.89,328.99,4535,0
+DJCO.US,D,20210909,000000,327,328,324,324,1526,0
+DJCO.US,D,20210910,000000,324,331.2986,324,324.65,2635,0
+DJCO.US,D,20210913,000000,322.39,326.02,322.39,324.6,3029,0
+DJCO.US,D,20210914,000000,322.5,330,322.5,324.5,5678,0
+DJCO.US,D,20210915,000000,325,325,321.34,324.79,1432,0
+DJCO.US,D,20210916,000000,321.24,321.24,321.24,321.24,558,0
+DJCO.US,D,20210917,000000,320.9,323.19,320.9,323.19,4904,0
+DJCO.US,D,20210920,000000,319.99,319.99,312.75,315.11,2432,0
+DJCO.US,D,20210921,000000,319.7,323.2,318.5,323.2,1702,0
+DJCO.US,D,20210922,000000,320.86,323.49,320.86,323.02,1021,0
+DJCO.US,D,20210923,000000,321,324.85,321,324.85,1458,0
+DJCO.US,D,20210924,000000,324.65,324.65,324.65,324.65,343,0
+DJCO.US,D,20210927,000000,324.65,332,324.65,326.35,4608,0
+DJCO.US,D,20210928,000000,330,330,321.96,322.96,1972,0
+DJCO.US,D,20210929,000000,331.97,331.97,323.55,323.55,707,0
+DJCO.US,D,20210930,000000,326.49,326.49,320.37,320.37,689,0
+DJCO.US,D,20211001,000000,325.35,328.01,325.11,325.11,2388,0
+DJCO.US,D,20211004,000000,321,321,317.3,320.85,2610,0
+DJCO.US,D,20211005,000000,322.49,322.5,321.81,321.81,1033,0
+DJCO.US,D,20211006,000000,320.9,325,320,323.52,2131,0
+DJCO.US,D,20211007,000000,328,332.9999,328,330.53,4901,0
+DJCO.US,D,20211008,000000,322.23,330.73,322.23,326.25,1548,0
+DJCO.US,D,20211011,000000,329.48,332.99,328.05,332.989,2703,0
+DJCO.US,D,20211012,000000,331,331.94,331,331.94,929,0
+DJCO.US,D,20211013,000000,331.9,336.89,331.9,336.85,4894,0
+DJCO.US,D,20211014,000000,337,341.35,331.1963,336.02,7471,0
+DJCO.US,D,20211015,000000,339.93,340,334.4,334.4,3130,0
+DJCO.US,D,20211018,000000,337.75,338.8,336.5,336.5,1151,0
+DJCO.US,D,20211019,000000,337.34,340,337.34,340,1760,0
+DJCO.US,D,20211020,000000,341.5,343.3,341.5,341.5,1150,0
+DJCO.US,D,20211021,000000,341.39,341.39,341.39,341.39,427,0
+DJCO.US,D,20211022,000000,343.37,343.37,343.37,343.37,370,0
+DJCO.US,D,20211025,000000,345.9,348.5,345.9,348.5,1593,0
+DJCO.US,D,20211026,000000,349.28,351.9999,346.28,346.28,1526,0
+DJCO.US,D,20211027,000000,344.44,344.44,344.44,344.44,1056,0
+DJCO.US,D,20211028,000000,344.05,345,342.8,342.8,2262,0
+DJCO.US,D,20211029,000000,343.22,343.22,343.22,343.22,663,0
+DJCO.US,D,20211101,000000,345,345,345,345,533,0
+DJCO.US,D,20211102,000000,350.5081,350.5081,347.97,347.97,633,0
+DJCO.US,D,20211103,000000,345.8,345.8,345.8,345.8,687,0
+DJCO.US,D,20211104,000000,349.9999,358.89,349.8221,358.89,2725,0
+DJCO.US,D,20211105,000000,355,360,349.8401,360,1465,0
+DJCO.US,D,20211108,000000,360,360,360,360,797,0
+DJCO.US,D,20211109,000000,350,353,350,350.01,1647,0
+DJCO.US,D,20211110,000000,350.13,350.13,350.13,350.13,502,0
+DJCO.US,D,20211111,000000,351.75,358,351.75,358,619,0
+DJCO.US,D,20211112,000000,360,360,354.7121,355.01,1950,0
+DJCO.US,D,20211115,000000,353.8,371.54,353.8,368.25,2616,0
+DJCO.US,D,20211116,000000,370.9966,392,370,377.8,11248,0
+DJCO.US,D,20211117,000000,375,375,370.25,373.9,2244,0
+DJCO.US,D,20211118,000000,377.7999,377.8,371.7501,377.8,2224,0
+DJCO.US,D,20211119,000000,371.2,371.96,368.02,368.02,1813,0
+DJCO.US,D,20211122,000000,380,390,369.445,388,3824,0
+DJCO.US,D,20211123,000000,395.01,405,389.8,396.97,5488,0
+DJCO.US,D,20211124,000000,395,407.5,392,395,6845,0
+DJCO.US,D,20211126,000000,385.33,415.66,385.33,393,5137,0
+DJCO.US,D,20211129,000000,400.2,403.98,382.02,385.32,5124,0
+DJCO.US,D,20211130,000000,380.39,381,364.32,364.32,3422,0
+DJCO.US,D,20211201,000000,370.54,375,342.4,352.5,4489,0
+DJCO.US,D,20211202,000000,343.25,353.4,342.61,353.4,2543,0
+DJCO.US,D,20211203,000000,355.05,355.05,343.25,348.99,1798,0
+DJCO.US,D,20211206,000000,353.45,357.5599,339.05,342,4472,0
+DJCO.US,D,20211207,000000,349.99,361,347.51,350.2,4066,0
+DJCO.US,D,20211208,000000,351,357.7,346.99,357.7,2371,0
+DJCO.US,D,20211209,000000,358.5001,358.53,351.18,352.99,2222,0
+DJCO.US,D,20211210,000000,356,362,355.5,362,2008,0
+DJCO.US,D,20211213,000000,370,372.5,368,369.03,4760,0
+DJCO.US,D,20211214,000000,364.97,367.77,357,366.97,4218,0
+DJCO.US,D,20211215,000000,360.98,367.2,360.95,367.2,3796,0
+DJCO.US,D,20211216,000000,368.79,368.79,359.95,359.95,2177,0
+DJCO.US,D,20211217,000000,357.9,368.23,348.33,348.33,2833,0
+DJCO.US,D,20211220,000000,339.99,343.98,334.92,335.75,3210,0
+DJCO.US,D,20211221,000000,340.05,353.5,340.05,351,2928,0
+DJCO.US,D,20211222,000000,344.7,354.79,344.7,354.79,2215,0
+DJCO.US,D,20211223,000000,350.49,359,350.49,356.7,1650,0
+DJCO.US,D,20211227,000000,352,352,352,352,325,0
+DJCO.US,D,20211228,000000,351.98,362.25,351.98,361.5,1849,0
+DJCO.US,D,20211229,000000,356.3,361.8,356,361.8,2624,0
+DJCO.US,D,20211230,000000,355.15,365.89,355.15,358.1,3132,0
+DJCO.US,D,20211231,000000,353.86,356.73,348.8601,356.73,1687,0
+DJCO.US,D,20220103,000000,358.6,358.6,355.5,355.5,1922,0
+DJCO.US,D,20220105,000000,360,362.92,356.001,359.99,3685,0
+DJCO.US,D,20220106,000000,364.1,368.9,364.1,368.9,3078,0
+DJCO.US,D,20220107,000000,374.8102,377.1999,373.6571,374,2125,0
+DJCO.US,D,20220110,000000,377.2,389.9,377.2,389.9,1421,0
+DJCO.US,D,20220111,000000,385.0001,385.0001,375.3282,378.99,3628,0
+DJCO.US,D,20220112,000000,380.01,380.01,363.31,363.31,1679,0
+DJCO.US,D,20220113,000000,372.159,372.159,372.159,372.159,789,0
+DJCO.US,D,20220114,000000,361.4971,365.239,361.3686,363,1354,0
+DJCO.US,D,20220118,000000,357.5,359,352.15,352.15,3112,0
+DJCO.US,D,20220119,000000,357.5891,357.5891,345.01,345.01,1667,0
+DJCO.US,D,20220120,000000,348.64,354.4,343,343,3546,0
+DJCO.US,D,20220121,000000,337.21,339.99,336.01,336.01,2959,0
+DJCO.US,D,20220124,000000,345,349.9999,325,336,3724,0
+DJCO.US,D,20220125,000000,340.4095,348.45,335.5,336.25,2504,0
+DJCO.US,D,20220126,000000,338.465,338.465,334,334,1123,0
+DJCO.US,D,20220127,000000,337.01,340,321.65,327.275,4882,0
+DJCO.US,D,20220128,000000,323.53,323.53,323.53,323.53,1139,0
+DJCO.US,D,20220131,000000,324,324.27,323.99,323.99,2299,0
+DJCO.US,D,20220201,000000,324.81,324.81,312.3,312.3,3540,0
+DJCO.US,D,20220202,000000,311.36,312,306.05,307.4,4496,0
+DJCO.US,D,20220203,000000,307,313.41,303.3,307.34,3384,0
+DJCO.US,D,20220204,000000,313,313,310,310,1327,0
+DJCO.US,D,20220207,000000,316.75,316.75,316.75,316.75,1011,0
+DJCO.US,D,20220208,000000,318.74,318.74,315,315.52,998,0
+DJCO.US,D,20220209,000000,320,323.4,320,321.56,2176,0
+DJCO.US,D,20220210,000000,323.31,323.31,310.1,310.1,2752,0
+DJCO.US,D,20220211,000000,306.484,317.2859,306.484,312,1627,0
+DJCO.US,D,20220214,000000,312,314.32,312,314.32,1249,0
+DJCO.US,D,20220215,000000,318.87,322,314.5,322,5507,0
+DJCO.US,D,20220216,000000,323.64,327.85,316,327.85,4130,0
+DJCO.US,D,20220217,000000,327.69,330.51,326.001,327.25,3617,0
+DJCO.US,D,20220218,000000,327.08,336.84,326,336.84,2442,0
+DJCO.US,D,20220222,000000,323,332.33,323,332.33,4243,0
+DJCO.US,D,20220223,000000,332,332.28,330,330,11679,0
+DJCO.US,D,20220224,000000,320,323.65,320,322.98,1772,0
+DJCO.US,D,20220225,000000,325,334.4,325,327.17,10620,0
+DJCO.US,D,20220228,000000,324.98,326,323.36,323.36,4075,0
+DJCO.US,D,20220301,000000,323.58,323.58,313.21,313.21,2195,0
+DJCO.US,D,20220302,000000,320.94,322,316.99,316.99,2993,0
+DJCO.US,D,20220303,000000,321.03,321.03,314.901,317,2170,0
+DJCO.US,D,20220304,000000,317,322.3,317,318.48,1164,0
+DJCO.US,D,20220307,000000,315.03,315.2,307,307,2746,0
+DJCO.US,D,20220308,000000,305.0001,310,303.5,308.84,3636,0
+DJCO.US,D,20220309,000000,307.1,309.9999,304.14,308.75,1955,0
+DJCO.US,D,20220310,000000,309.99,309.99,305.81,305.81,1379,0
+DJCO.US,D,20220311,000000,305.01,308.4899,298,300.2,3543,0
+DJCO.US,D,20220314,000000,292,295.9898,290,292.01,2148,0
+DJCO.US,D,20220315,000000,295,297.4,295,297.4,1283,0
+DJCO.US,D,20220316,000000,300.54,309.96,298.58,307,3711,0
+DJCO.US,D,20220317,000000,309.95,312,305.1,305.1,2980,0
+DJCO.US,D,20220318,000000,299.12,310,299.12,308,6325,0
+DJCO.US,D,20220321,000000,305.2,306.7721,302.8,302.8,2708,0
+DJCO.US,D,20220322,000000,309.16,309.9999,305.2,307.25,6673,0
+DJCO.US,D,20220323,000000,303.75,310,302.81,305.81,2163,0
+DJCO.US,D,20220324,000000,307,307,307,307,919,0
+DJCO.US,D,20220325,000000,308.3356,308.3356,303.8,303.8,1312,0
+DJCO.US,D,20220328,000000,307.08,313.64,307.0012,309.9997,2688,0
+DJCO.US,D,20220329,000000,312.39,316.05,312.39,316.05,1864,0
+DJCO.US,D,20220330,000000,312.01,312.01,312.01,312.01,1280,0
+DJCO.US,D,20220331,000000,310.01,311.99,310.01,311.99,2101,0
+DJCO.US,D,20220401,000000,300,311.5,300,304.08,3575,0
+DJCO.US,D,20220404,000000,305.3189,310.295,305.3189,306.1,2647,0
+DJCO.US,D,20220405,000000,301.5,301.5,299,300.79,2134,0
+DJCO.US,D,20220406,000000,302.17,302.17,300.4,300.4,1144,0
+DJCO.US,D,20220407,000000,293.0301,304.56,293.0301,294.1,2713,0
+DJCO.US,D,20220408,000000,295.5,295.5,282.8,290,2736,0
+DJCO.US,D,20220411,000000,287,290,283.4708,287.09,3306,0
+DJCO.US,D,20220412,000000,287.5,291.37,283.63,284.98,1920,0
+DJCO.US,D,20220413,000000,285.2,289.2,275,282.71,6328,0
+DJCO.US,D,20220414,000000,285.91,285.91,278,282.61,3681,0
+DJCO.US,D,20220418,000000,280.65,288,280.65,284,1322,0
+DJCO.US,D,20220419,000000,278.5713,281.8,278.5713,281.8,1814,0
+DJCO.US,D,20220420,000000,278.0001,281.5,271,273.2,7664,0
+DJCO.US,D,20220421,000000,270,272.405,260,260,8300,0
+DJCO.US,D,20220422,000000,263,274,257.85,262.1,8400,0
+DJCO.US,D,20220425,000000,260.17,264.8225,252,256.7,11290,0
+DJCO.US,D,20220426,000000,256.5,256.5,242.11,245.9,12953,0
+DJCO.US,D,20220427,000000,247,271.78,247,271.78,6425,0
+DJCO.US,D,20220428,000000,271,271,265.45,267.4,2472,0
+DJCO.US,D,20220429,000000,265.29,265.29,256.5,257.15,4055,0
+DJCO.US,D,20220502,000000,265.96,265.96,265.96,265.96,1351,0
+DJCO.US,D,20220503,000000,262.59,262.59,257.74,259.16,5308,0
+DJCO.US,D,20220504,000000,261.95,272.37,261.95,272.37,1463,0
+DJCO.US,D,20220505,000000,261.6199,261.6199,256.02,256.02,2036,0
+DJCO.US,D,20220506,000000,258.685,258.69,254.03,257,2406,0
+DJCO.US,D,20220509,000000,254.95,256.12,246,248.97,3757,0
+DJCO.US,D,20220510,000000,253.385,253.385,253.385,253.385,1106,0
+DJCO.US,D,20220511,000000,253.38,259.93,253.38,254.89,2154,0
+DJCO.US,D,20220512,000000,258.81,259.95,254.89,255.3,5423,0
+DJCO.US,D,20220513,000000,252.75,252.75,252.75,252.75,1956,0
+DJCO.US,D,20220516,000000,251.13,251.13,243.04,246.25,3793,0
+DJCO.US,D,20220517,000000,246,252.4,246,252.4,2860,0
+DJCO.US,D,20220518,000000,247.9999,248,247.23,247.65,3204,0
+DJCO.US,D,20220519,000000,252,253.73,242,244.5,7499,0
+DJCO.US,D,20220520,000000,244.5,248.605,243.01,245.64,4847,0
+DJCO.US,D,20220523,000000,258.9994,268.08,258.51,267.8,5137,0
+DJCO.US,D,20220524,000000,263.15,263.15,257.23,260.24,5423,0
+DJCO.US,D,20220525,000000,259.43,271.45,259.43,269,6267,0
+DJCO.US,D,20220526,000000,272.9894,285.07,272.62,280.1,6658,0
+DJCO.US,D,20220527,000000,278.2,287.43,272.88,277.97,5671,0
+DJCO.US,D,20220531,000000,275,277.4,273.18,275.82,4361,0
+DJCO.US,D,20220601,000000,279.2,280,269.45,276,3627,0
+DJCO.US,D,20220602,000000,280.09,281,274,281,7141,0
+DJCO.US,D,20220603,000000,277.5,277.5,277.5,277.5,1649,0
+DJCO.US,D,20220606,000000,287.31,287.31,282.5,285.3,7643,0
+DJCO.US,D,20220607,000000,282,291.7,282,290.5,4824,0
+DJCO.US,D,20220608,000000,292,292,287,291.4,3693,0
+DJCO.US,D,20220609,000000,282.9,282.9,282.9,282.9,1838,0
+DJCO.US,D,20220610,000000,278,278,271.26,271.26,2070,0
+DJCO.US,D,20220613,000000,260.2,264.7,254.03,256.84,4100,0
+DJCO.US,D,20220614,000000,259.99,261.95,259,261.95,3446,0
+DJCO.US,D,20220615,000000,264.78,268.8,264,268.8,4271,0
+DJCO.US,D,20220616,000000,258.04,259.7,256.65,259.7,5927,0
+DJCO.US,D,20220617,000000,259.7,264,253.87,263.3,12337,0
+DJCO.US,D,20220621,000000,265,271.01,265,267.5,6910,0
+DJCO.US,D,20220622,000000,264.94,266.1215,263,264.43,5714,0
+DJCO.US,D,20220623,000000,263,263,259.59,259.59,2568,0
+DJCO.US,D,20220624,000000,265.0101,265.0101,260.57,263,9162,0
+DJCO.US,D,20220627,000000,257.47,259.84,257.47,259.84,1749,0
+DJCO.US,D,20220628,000000,260.76,260.76,256.3,257.4,1767,0
+DJCO.US,D,20220629,000000,255,259.36,255,259.36,3485,0
+DJCO.US,D,20220630,000000,252.2,260.34,252.2,258.8,3908,0
+DJCO.US,D,20220701,000000,260,266,260,266,1281,0
+DJCO.US,D,20220705,000000,261.5,269,261.5,269,2243,0
+DJCO.US,D,20220706,000000,271.89,275.0601,270.33,271.15,2433,0
+DJCO.US,D,20220707,000000,278.98,278.98,274.98,277.7,2473,0
+DJCO.US,D,20220708,000000,272.02,272.02,272.02,272.02,1443,0
+DJCO.US,D,20220711,000000,261.3,261.3,261.3,261.3,923,0
+DJCO.US,D,20220712,000000,252.5,252.5,252.5,252.5,1231,0
+DJCO.US,D,20220714,000000,248.06,254.77,248.06,251.25,2655,0
+DJCO.US,D,20220715,000000,256.52,263.78,256.5,263.78,2618,0
+DJCO.US,D,20220718,000000,257.5001,257.5001,257.5,257.5,1278,0
+DJCO.US,D,20220719,000000,267,269.9,267,267,947,0
+DJCO.US,D,20220720,000000,269,269.79,267,269.79,1832,0
+DJCO.US,D,20220721,000000,264.745,272.05,264.745,272.05,1002,0
+DJCO.US,D,20220722,000000,270,271.26,270,271.26,1044,0
+DJCO.US,D,20220725,000000,272.86,275.24,272.86,275.24,952,0
+DJCO.US,D,20220726,000000,268.9751,269.15,258.87,258.87,2335,0
+DJCO.US,D,20220727,000000,268.59,268.59,268.59,268.59,1413,0
+DJCO.US,D,20220728,000000,270,270,270,270,829,0
+DJCO.US,D,20220729,000000,270,270.3,270,270.3,1371,0
+DJCO.US,D,20220801,000000,262.37,271.46,262.37,271.46,821,0
+DJCO.US,D,20220802,000000,269.95,269.95,265.35,265.35,2065,0
+DJCO.US,D,20220803,000000,275,275.4,270,270,3239,0
+DJCO.US,D,20220804,000000,274.7,274.7,271,271,1056,0
+DJCO.US,D,20220805,000000,269,269,269,269,1362,0
+DJCO.US,D,20220808,000000,271.6,271.6,266.0001,267.85,2592,0
+DJCO.US,D,20220809,000000,264.5,264.5,264.5,264.5,1088,0
+DJCO.US,D,20220810,000000,268,268,268,268,845,0
+DJCO.US,D,20220811,000000,269.1,269.1,269.1,269.1,1241,0
+DJCO.US,D,20220812,000000,272.5,272.5,272.5,272.5,1259,0
+DJCO.US,D,20220815,000000,266.03,266.03,266.03,266.03,1241,0
+DJCO.US,D,20220816,000000,268.96,268.96,268.96,268.96,575,0
+DJCO.US,D,20220817,000000,270.93,270.93,264,264,667,0
+DJCO.US,D,20220818,000000,272.34,272.34,272.14,272.14,1110,0
+DJCO.US,D,20220819,000000,265.98,274.75,260.2,260.2,4833,0
+DJCO.US,D,20220822,000000,258,262,255.5,256.78,6527,0
+DJCO.US,D,20220823,000000,260,260,255.01,258.04,7001,0
+DJCO.US,D,20220824,000000,263.2,266.8,263.2,266.8,1127,0
+DJCO.US,D,20220825,000000,272.8,274.6,271.95,274.6,1640,0
+DJCO.US,D,20220826,000000,267.08,267.08,264.4,264.4,1771,0
+DJCO.US,D,20220829,000000,262,262,262,262,406,0
+DJCO.US,D,20220830,000000,264,264,264,264,707,0
+DJCO.US,D,20220831,000000,261.2,261.2,261.2,261.2,836,0
+DJCO.US,D,20220901,000000,261.42,262.35,261.42,262.34,2050,0
+DJCO.US,D,20220902,000000,262,268.2,262,263.6,1974,0
+DJCO.US,D,20220907,000000,261.7301,264,261.7301,264,1598,0
+DJCO.US,D,20220908,000000,260.0246,264.79,260.0001,264.79,1661,0
+DJCO.US,D,20220909,000000,264.51,264.51,264.51,264.51,680,0
+DJCO.US,D,20220912,000000,267,267.68,267,267.68,906,0
+DJCO.US,D,20220914,000000,262.3,262.3,262.3,262.3,1087,0
+DJCO.US,D,20220915,000000,260.21,260.21,260.21,260.21,1185,0
+DJCO.US,D,20220916,000000,261.39,267,261.39,267,9688,0
+DJCO.US,D,20220920,000000,258,258,258,258,1169,0
+DJCO.US,D,20220921,000000,255.43,255.43,255.43,255.43,1757,0
+DJCO.US,D,20220922,000000,255.73,255.73,255.73,255.73,1530,0
+DJCO.US,D,20220923,000000,258.45,258.45,256,256,3778,0
+DJCO.US,D,20220926,000000,254.75,254.75,236.01,236.01,3337,0
+DJCO.US,D,20220927,000000,250.595,250.595,247,247,6504,0
+DJCO.US,D,20220928,000000,260,260.53,260,260.53,1395,0
+DJCO.US,D,20220929,000000,259.49,259.49,259.49,259.49,671,0
+DJCO.US,D,20220930,000000,256.39,256.39,256.39,256.39,775,0
+DJCO.US,D,20221003,000000,261.01,266.93,261.01,266.93,1692,0
+DJCO.US,D,20221004,000000,269.99,269.99,269.99,269.99,1186,0
+DJCO.US,D,20221005,000000,262.6,262.6,262.6,262.6,953,0
+DJCO.US,D,20221006,000000,260.31,260.31,260.31,260.31,733,0
+DJCO.US,D,20221007,000000,256.01,256.01,255,255,3768,0
+DJCO.US,D,20221010,000000,254.355,258.25,252.94,258.25,12676,0
+DJCO.US,D,20221011,000000,250.802,256,246.6,246.6,10201,0
+DJCO.US,D,20221012,000000,253.24,254,251.715,254,1759,0
+DJCO.US,D,20221013,000000,247.515,251.17,245.535,250.88,5408,0
+DJCO.US,D,20221014,000000,255.01,255.01,255.01,255.01,1418,0
+DJCO.US,D,20221017,000000,257.19,260.24,257.19,260.24,1954,0
+DJCO.US,D,20221018,000000,264.94,264.94,264.94,264.94,1007,0
+DJCO.US,D,20221019,000000,265.48,268.69,265.48,268.69,1662,0
+DJCO.US,D,20221020,000000,273.4,286.04,273.4,286.04,2206,0
+DJCO.US,D,20221021,000000,280.145,281.48,274.99,274.99,3724,0
+DJCO.US,D,20221024,000000,266.95,266.95,266.95,266.95,1184,0
+DJCO.US,D,20221025,000000,269.985,269.985,266.6001,268,1396,0
+DJCO.US,D,20221026,000000,266.2878,269.03,266.2878,269.03,1277,0
+DJCO.US,D,20221027,000000,265,265,265,265,1047,0
+DJCO.US,D,20221028,000000,267.94,273.99,267.94,273.99,2175,0
+DJCO.US,D,20221031,000000,268.43,273.5,268.25,268.25,2820,0
+DJCO.US,D,20221101,000000,267.8,267.8,263.6,263.6,1657,0
+DJCO.US,D,20221102,000000,267,268.11,260,260,2733,0
+DJCO.US,D,20221104,000000,267.9,267.9,267.9,267.9,596,0
+DJCO.US,D,20221107,000000,270.98,270.98,270.98,270.98,641,0
+DJCO.US,D,20221108,000000,271.99,272,269.55,269.55,876,0
+DJCO.US,D,20221109,000000,269,269,269,269,744,0
+DJCO.US,D,20221110,000000,279,279,274,274,3276,0
+DJCO.US,D,20221111,000000,275,275,275,275,1043,0
+DJCO.US,D,20221114,000000,270.05,270.05,270.05,270.05,815,0
+DJCO.US,D,20221115,000000,271.5,275.1,269.86,275.09,2933,0
+DJCO.US,D,20221116,000000,277,277,272.01,272.01,525,0
+DJCO.US,D,20221117,000000,268.2928,280.79,268.2928,280.79,2521,0
+DJCO.US,D,20221118,000000,285.38,285.38,277.0001,280,2346,0
+DJCO.US,D,20221121,000000,271.51,271.51,271.51,271.51,1226,0
+DJCO.US,D,20221122,000000,273.1,273.1,273.1,273.1,1005,0
+DJCO.US,D,20221123,000000,287,287,276,276,815,0
+DJCO.US,D,20221128,000000,272.99,272.99,272.99,272.99,687,0
+DJCO.US,D,20221129,000000,274.99,274.99,274.99,274.99,1041,0
+DJCO.US,D,20221130,000000,277.625,278,273.05,275,3021,0
+DJCO.US,D,20221201,000000,277.8,277.8,277.8,277.8,1044,0
+DJCO.US,D,20221202,000000,273.06,273.06,273.06,273.06,455,0
+DJCO.US,D,20221205,000000,275.51,275.51,270.99,270.99,1991,0
+DJCO.US,D,20221206,000000,270,270,270,270,4214,0
+DJCO.US,D,20221207,000000,264.43,264.43,264.43,264.43,495,0
+DJCO.US,D,20221208,000000,261.0001,264.99,261.0001,264.99,872,0
+DJCO.US,D,20221209,000000,261.15,261.15,261.15,261.15,1200,0
+DJCO.US,D,20221212,000000,260.01,269.4118,256.33,268.45,6333,0
+DJCO.US,D,20221213,000000,265.13,265.13,265.13,265.13,1981,0
+DJCO.US,D,20221214,000000,264.58,271.19,264.58,271.19,6453,0
+DJCO.US,D,20221215,000000,264.63,275.4,264.63,275.4,2819,0
+DJCO.US,D,20221216,000000,269.97,275.37,269.97,275.37,10122,0
+DJCO.US,D,20221219,000000,277,284.64,277,284.64,4456,0
+DJCO.US,D,20221220,000000,276.1,287.99,275,287.99,7877,0
+DJCO.US,D,20221221,000000,293.99,300,293.4,298,5520,0
+DJCO.US,D,20221222,000000,294.98,294.98,289.36,289.36,1560,0
+DJCO.US,D,20221223,000000,289.97,311.39,289.97,300.8,6480,0
+DJCO.US,D,20221227,000000,295.1001,295.1001,285,285,2642,0
+DJCO.US,D,20221228,000000,280,280,274.3,274.3,1216,0
+DJCO.US,D,20221229,000000,275.1,278,267.2,267.2,6429,0
+DJCO.US,D,20221230,000000,260,275.99,250,250.51,11368,0
+DJCO.US,D,20230103,000000,258,267.56,258,264.77,2986,0
+DJCO.US,D,20230104,000000,271.2283,280.01,268,280.01,3371,0
+DJCO.US,D,20230105,000000,276.1,282.53,276.1,281.62,1834,0
+DJCO.US,D,20230106,000000,299,299,299,299,575,0
+DJCO.US,D,20230109,000000,289.8,289.8,289.8,289.8,1434,0
+DJCO.US,D,20230110,000000,294,294,294,294,486,0
+DJCO.US,D,20230111,000000,296.51,296.51,296.51,296.51,1316,0
+DJCO.US,D,20230112,000000,291.93,294.0001,290,293.99,3517,0
+DJCO.US,D,20230113,000000,281.74,300.8,281.74,294.4,2201,0
+DJCO.US,D,20230117,000000,294,295,294,295,854,0
+DJCO.US,D,20230118,000000,293,293,289,289,1392,0
+DJCO.US,D,20230119,000000,289.9999,289.9999,286,286.22,1178,0
+DJCO.US,D,20230120,000000,289.28,293.61,289.28,293.61,1101,0
+DJCO.US,D,20230123,000000,292.19,292.19,292.19,292.19,1271,0
+DJCO.US,D,20230124,000000,293,294.5,293,294.5,846,0
+DJCO.US,D,20230125,000000,291.7,291.7,291.7,291.7,1080,0
+DJCO.US,D,20230126,000000,296.58,304.48,296.58,304.48,1236,0
+DJCO.US,D,20230127,000000,300.0001,302.7,300.0001,302.7,1045,0
+DJCO.US,D,20230130,000000,298,298,298,298,687,0
+DJCO.US,D,20230131,000000,302.1101,306,302.1101,306,1560,0
+DJCO.US,D,20230201,000000,309.4896,313.74,309.4896,313.74,2272,0
+DJCO.US,D,20230202,000000,313.74,315.23,306.69,313.49,2631,0
+DJCO.US,D,20230203,000000,309,309,309,309,1151,0
+DJCO.US,D,20230206,000000,299.32,305.12,299.32,305.12,1704,0
+DJCO.US,D,20230207,000000,295,305,295,305,1285,0
+DJCO.US,D,20230208,000000,300.57,300.57,300.57,300.57,1277,0
+DJCO.US,D,20230209,000000,290.1,290.1,290.1,290.1,1127,0
+DJCO.US,D,20230210,000000,289.22,289.22,289.22,289.22,564,0
+DJCO.US,D,20230213,000000,294,294,292.48,292.48,1347,0
+DJCO.US,D,20230214,000000,295,295,293.36,293.36,1560,0
+DJCO.US,D,20230215,000000,300,305,300,305,2042,0
+DJCO.US,D,20230216,000000,305.275,308.68,305,308.68,1613,0
+DJCO.US,D,20230217,000000,307.13,307.13,295.22,295.22,2360,0
+DJCO.US,D,20230221,000000,299.89,302.17,295.22,302.17,2963,0
+DJCO.US,D,20230222,000000,301.21,306.75,301.21,306.75,1494,0
+DJCO.US,D,20230223,000000,306.95,312.31,303.7701,312.31,3265,0
+DJCO.US,D,20230224,000000,312,312,304.585,307,1621,0
+DJCO.US,D,20230227,000000,309.95,312.05,309.95,312.05,2234,0
+DJCO.US,D,20230228,000000,308.01,308.85,303.68,303.68,2960,0
+DJCO.US,D,20230301,000000,300.51,300.51,293.01,293.01,1689,0
+DJCO.US,D,20230302,000000,295.52,301.16,295.52,300,1885,0
+DJCO.US,D,20230303,000000,293.93,293.93,287.4,287.4,1697,0
+DJCO.US,D,20230306,000000,287.64,287.64,275,275,6984,0
+DJCO.US,D,20230307,000000,275,277.58,271.78,272.6,3427,0
+DJCO.US,D,20230308,000000,272.01,272.01,272.01,272.01,814,0
+DJCO.US,D,20230309,000000,275.8,275.8,275.8,275.8,2124,0
+DJCO.US,D,20230310,000000,270,277.79,270,272.05,2425,0
+DJCO.US,D,20230313,000000,267,267,267,267,1965,0
+DJCO.US,D,20230314,000000,269.97,272.955,268,268,3400,0
+DJCO.US,D,20230315,000000,267,269.2,267,269.2,2699,0
+DJCO.US,D,20230316,000000,275.3,275.3,275.3,275.3,1265,0
+DJCO.US,D,20230317,000000,275.33,275.33,269.98,274.09,9235,0
+DJCO.US,D,20230320,000000,271.69,271.94,271.69,271.94,2544,0
+DJCO.US,D,20230321,000000,272.77,272.77,272,272,1938,0
+DJCO.US,D,20230322,000000,269.01,269.01,269.01,269.01,968,0
+DJCO.US,D,20230323,000000,272,275.19,272,274,2715,0
+DJCO.US,D,20230324,000000,271.8,271.8,271.8,271.8,1674,0
+DJCO.US,D,20230327,000000,277,277.29,276.5,277.29,2565,0
+DJCO.US,D,20230328,000000,274.02,274.02,274.02,274.02,1446,0
+DJCO.US,D,20230329,000000,276,279.5499,274.5,277.78,2703,0
+DJCO.US,D,20230330,000000,278.02,279,278.02,279,892,0
+DJCO.US,D,20230331,000000,284.96,284.96,284.96,284.96,1130,0
+DJCO.US,D,20230403,000000,276.7369,282,276.7369,282,1316,0
+DJCO.US,D,20230404,000000,281.88,281.88,281.88,281.88,1292,0
+DJCO.US,D,20230405,000000,282,291.39,282,283.5,1677,0
+DJCO.US,D,20230406,000000,288.68,294,287.7,287.7,2334,0
+DJCO.US,D,20230410,000000,286,286,286,286,1004,0
+DJCO.US,D,20230411,000000,286,289.3,286,289.3,1657,0
+DJCO.US,D,20230413,000000,284.1,284.1,284.1,284.1,649,0
+DJCO.US,D,20230414,000000,284,284.3,284,284.3,1165,0
+DJCO.US,D,20230417,000000,288,288,288,288,507,0
+DJCO.US,D,20230418,000000,290,290.05,281.95,281.95,3295,0
+DJCO.US,D,20230419,000000,278,278,278,278,1129,0
+DJCO.US,D,20230420,000000,270.05,274.7,270.05,274.7,767,0
+DJCO.US,D,20230421,000000,271.85,274.03,271.85,273.74,2156,0
+DJCO.US,D,20230424,000000,275,275,272.2,272.2,1026,0
+DJCO.US,D,20230425,000000,270.51,270.51,270.51,270.51,1198,0
+DJCO.US,D,20230426,000000,271.99,271.99,271.99,271.99,1096,0
+DJCO.US,D,20230427,000000,274.95,276.06,274.7999,275,1311,0
+DJCO.US,D,20230428,000000,277,277,273.15,273.15,2283,0
+DJCO.US,D,20230501,000000,275.12,275.12,275.12,275.12,804,0
+DJCO.US,D,20230502,000000,273.2,273.2,273.2,273.2,1072,0
+DJCO.US,D,20230503,000000,274,282.54,272.62,272.62,1390,0
+DJCO.US,D,20230504,000000,270.52,273.92,270.52,273.92,920,0
+DJCO.US,D,20230505,000000,275,275,274.96,274.96,1202,0
+DJCO.US,D,20230508,000000,271.88,271.88,271.88,271.88,481,0
+DJCO.US,D,20230510,000000,272.3,272.3,272.3,272.3,929,0
+DJCO.US,D,20230512,000000,274,274,274,274,697,0
+DJCO.US,D,20230515,000000,277,277,277,277,633,0
+DJCO.US,D,20230516,000000,276.33,279.02,276.33,279.02,942,0
+DJCO.US,D,20230517,000000,278.05,278.05,278.05,278.05,930,0
+DJCO.US,D,20230518,000000,281.32,281.32,281.32,281.32,1055,0
+DJCO.US,D,20230519,000000,283.8,283.8,276.32,276.32,2183,0
+DJCO.US,D,20230522,000000,285,297.74,285,297.74,2964,0
+DJCO.US,D,20230523,000000,297.75,297.75,288.075,290.49,4079,0
+DJCO.US,D,20230524,000000,290,290,286,286,1873,0
+DJCO.US,D,20230525,000000,282,289.28,282,289.28,1247,0
+DJCO.US,D,20230526,000000,289.5,295,289.5,289.73,6054,0
+DJCO.US,D,20230530,000000,289.59,289.59,289.59,289.59,789,0
+DJCO.US,D,20230531,000000,290,294.78,290,294.78,2376,0
+DJCO.US,D,20230601,000000,290.05,291,289.8,289.8,3267,0
+DJCO.US,D,20230602,000000,290.24,291,289.27,289.27,6636,0
+DJCO.US,D,20230605,000000,291.75,294,291.75,294,1495,0
+DJCO.US,D,20230606,000000,290.505,291.95,289.99,289.99,4975,0
+DJCO.US,D,20230607,000000,290.25,291.01,288,288,6677,0
+DJCO.US,D,20230608,000000,285,289.995,285,289.3,2021,0
+DJCO.US,D,20230609,000000,286.25,288,286.25,287.1,1410,0
+DJCO.US,D,20230612,000000,285.71,286,284,284,2647,0
+DJCO.US,D,20230613,000000,280.18,282.52,280.18,282.52,1591,0
+DJCO.US,D,20230614,000000,280.5,284.8,280.31,284.37,1906,0
+DJCO.US,D,20230615,000000,284,290.1999,284,289.75,3522,0
+DJCO.US,D,20230616,000000,285.57,285.57,281.8,281.8,5824,0
+DJCO.US,D,20230620,000000,287.17,289.63,287.17,289.63,2616,0
+DJCO.US,D,20230621,000000,288.73,288.73,288.73,288.73,1466,0
+DJCO.US,D,20230622,000000,290,290.63,287.95,287.95,4277,0
+DJCO.US,D,20230623,000000,285.2,285.2,283.63,283.63,20820,0
+DJCO.US,D,20230626,000000,280.89,284.1,280.89,280.89,1861,0
+DJCO.US,D,20230627,000000,281.11,281.11,281.11,281.11,1659,0
+DJCO.US,D,20230629,000000,285.93,286.15,285.93,286.15,1492,0
+DJCO.US,D,20230630,000000,289.28,289.28,289.28,289.28,1246,0
+DJCO.US,D,20230705,000000,287.2,287.2,287.2,287.2,823,0
+DJCO.US,D,20230706,000000,286.51,286.51,286.51,286.51,1238,0
+DJCO.US,D,20230707,000000,288.6,288.6,288.6,288.6,922,0
+DJCO.US,D,20230710,000000,288,288,287.5,287.5,1465,0
+DJCO.US,D,20230711,000000,284,284,284,284,1149,0
+DJCO.US,D,20230712,000000,282.6,282.6,282.6,282.6,1355,0
+DJCO.US,D,20230713,000000,282.5,282.5,282.5,282.5,1306,0
+DJCO.US,D,20230714,000000,285.88,285.88,285.88,285.88,1296,0
+DJCO.US,D,20230717,000000,289.9999,290.04,289.9999,290.04,2225,0
+DJCO.US,D,20230718,000000,290.0499,290.0499,289.9,289.9,1021,0
+DJCO.US,D,20230719,000000,289,289,287.1,287.1,1524,0
+DJCO.US,D,20230720,000000,290,290,288.21,288.21,1199,0
+DJCO.US,D,20230721,000000,287.51,288.26,285.23,285.23,3585,0
+DJCO.US,D,20230724,000000,288,288,286.6,286.6,946,0
+DJCO.US,D,20230726,000000,290.0499,290.05,290,290.05,3498,0
+DJCO.US,D,20230727,000000,288.44,290.1,288.44,290.09,3472,0
+DJCO.US,D,20230728,000000,290.07,290.2,288.1,288.75,6048,0
+DJCO.US,D,20230731,000000,290.05,290.05,289.52,289.52,979,0
+DJCO.US,D,20230801,000000,290.05,290.05,289.59,289.59,2136,0
+DJCO.US,D,20230802,000000,290,291.13,289.66,291.13,32287,0
+DJCO.US,D,20230803,000000,290,292.75,289.9,292.75,2531,0
+DJCO.US,D,20230804,000000,289.56,299.12,289.55,299.12,2433,0
+DJCO.US,D,20230807,000000,299.76,315.5,299.76,314.62,5278,0
+DJCO.US,D,20230808,000000,305.21,311.2,305.21,310.2,2875,0
+DJCO.US,D,20230809,000000,308.8,313,308.1,313,2237,0
+DJCO.US,D,20230810,000000,312.92,312.92,305.65,305.65,2598,0
+DJCO.US,D,20230811,000000,308.9,310.1,308.9,310.1,1529,0
+DJCO.US,D,20230814,000000,298.71,298.71,298.71,298.71,1096,0
+DJCO.US,D,20230815,000000,303.97,304.05,301.8,301.8,1874,0
+DJCO.US,D,20230816,000000,299,300,291.6,291.6,2342,0
+DJCO.US,D,20230817,000000,294.48,295.96,292.4,292.4,3815,0
+DJCO.US,D,20230818,000000,290.62,301.99,290.62,296.82,1330,0
+DJCO.US,D,20230821,000000,298.455,302.97,298.455,301.52,3792,0
+DJCO.US,D,20230822,000000,303,303.11,301.02,302.01,4280,0
+DJCO.US,D,20230823,000000,304.01,304.01,304.01,304.01,2050,0
+DJCO.US,D,20230824,000000,300.52,300.52,300.52,300.52,1086,0
+DJCO.US,D,20230825,000000,303.4,303.4,303.4,303.4,746,0
+DJCO.US,D,20230828,000000,305,305,299.6,299.6,8305,0
+DJCO.US,D,20230829,000000,304,304,298.14,300,2416,0
+DJCO.US,D,20230830,000000,299.6,300.98,290.69,291.2,3901,0
+DJCO.US,D,20230831,000000,292,294.8,292,294.8,3571,0
+DJCO.US,D,20230901,000000,304.1,304.1,304.1,304.1,1749,0
+DJCO.US,D,20230905,000000,300.02,300.02,299.14,299.14,1379,0
+DJCO.US,D,20230906,000000,295.14,295.14,295.14,295.14,833,0
+DJCO.US,D,20230907,000000,294.48,297.85,294.48,297.85,1703,0
+DJCO.US,D,20230908,000000,299.1,299.1,288.59,292.33,2397,0
+DJCO.US,D,20230911,000000,293.55,293.55,293.55,293.55,855,0
+DJCO.US,D,20230912,000000,296,296,296,296,1087,0
+DJCO.US,D,20230913,000000,291.01,291.01,291.01,291.01,1499,0
+DJCO.US,D,20230914,000000,291,295,291,295,2296,0
+DJCO.US,D,20230915,000000,291.56,291.56,290.75,290.75,5855,0
+DJCO.US,D,20230918,000000,292.27,292.27,292.27,292.27,1003,0
+DJCO.US,D,20230919,000000,296,296,294.01,294.01,2427,0
+DJCO.US,D,20230920,000000,297,300.97,294.1,294.1,4829,0
+DJCO.US,D,20230921,000000,292,294.85,292,294.85,1396,0
+DJCO.US,D,20230922,000000,297.94,297.94,290.025,292.55,1663,0
+DJCO.US,D,20230925,000000,292.11,292.11,292.11,292.11,2223,0
+DJCO.US,D,20230926,000000,293,293,293,293,2568,0
+DJCO.US,D,20230927,000000,295.34,295.34,295.34,295.34,1956,0
+DJCO.US,D,20230928,000000,293.205,293.205,293.205,293.205,2723,0
+DJCO.US,D,20231002,000000,293.39,293.39,293.39,293.39,1120,0
+DJCO.US,D,20231005,000000,292.5,292.5,292.5,292.5,1655,0
+DJCO.US,D,20231009,000000,297,297,297,297,758,0
+DJCO.US,D,20231010,000000,304.99,304.99,304.99,304.99,1227,0
+DJCO.US,D,20231011,000000,299.5,301.71,299.5,301.71,1323,0
+DJCO.US,D,20231012,000000,292.98,301.465,292.98,301.465,1221,0
+DJCO.US,D,20231017,000000,305,305.33,305,305.33,3205,0
+DJCO.US,D,20231018,000000,304.2,304.85,304.2,304.85,1787,0
+DJCO.US,D,20231020,000000,302.7,302.7,294.84,301.91,2184,0
+DJCO.US,D,20231023,000000,298.9,298.9,298.9,298.9,1499,0
+DJCO.US,D,20231024,000000,299.02,303,299,303,3322,0
+DJCO.US,D,20231025,000000,298.5,298.5,298.5,298.5,1531,0
+DJCO.US,D,20231026,000000,292,296,292,294.36,3814,0
+DJCO.US,D,20231027,000000,290.01,290.01,286.05,286.05,2077,0
+DJCO.US,D,20231030,000000,290,296,290,294,3698,0
+DJCO.US,D,20231031,000000,290.5,290.89,289.4,290.89,3220,0
+DJCO.US,D,20231101,000000,286.63,286.63,286.63,286.63,936,0
+DJCO.US,D,20231103,000000,293.79,293.79,293.79,293.79,2393,0
+DJCO.US,D,20231107,000000,292.5,292.98,292.5,292.98,1831,0
+DJCO.US,D,20231108,000000,293.5,293.5,290,292.84,3283,0
+DJCO.US,D,20231109,000000,290.01,290.01,289.52,289.52,2907,0
+DJCO.US,D,20231110,000000,293.01,295.89,293.01,295.89,1584,0
+DJCO.US,D,20231113,000000,293.7,295.5,293.16,293.16,1998,0
+DJCO.US,D,20231114,000000,307,308.94,307,307.25,3467,0
+DJCO.US,D,20231115,000000,321.5001,323.75,320.99,323.75,6112,0
+DJCO.US,D,20231116,000000,324,324,324,324,3168,0
+DJCO.US,D,20231117,000000,326.33,327.8,323,326.1,6722,0
+DJCO.US,D,20231120,000000,320.2,323.8,320.2,321.7,3723,0
+DJCO.US,D,20231121,000000,321.88,321.88,321.52,321.52,2587,0
+DJCO.US,D,20231122,000000,327,327,324.87,324.87,2963,0
+DJCO.US,D,20231124,000000,327,336.9,327,336.9,2021,0
+DJCO.US,D,20231127,000000,331.89,331.89,331.89,331.89,2478,0
+DJCO.US,D,20231128,000000,328.365,328.365,314.52,317,6539,0
+DJCO.US,D,20231129,000000,314.5,328.2,314.5,327,4331,0
+DJCO.US,D,20231130,000000,326.07,328.77,323.18,325.58,24641,0
+DJCO.US,D,20231201,000000,328.1985,331.03,328.1985,331.03,4018,0
+DJCO.US,D,20231204,000000,332.99,332.99,330,332.8,5099,0
+DJCO.US,D,20231205,000000,333,335,329.49,329.49,4046,0
+DJCO.US,D,20231206,000000,328.88,328.88,318.91,323.94,3341,0
+DJCO.US,D,20231207,000000,318.4574,324.6,318.4574,324.6,1968,0
+DJCO.US,D,20231208,000000,322.06,322.06,315,315,2050,0
+DJCO.US,D,20231211,000000,314,318,314,315.21,2199,0
+DJCO.US,D,20231212,000000,310.995,313.5,310.995,313.5,1688,0
+DJCO.US,D,20231213,000000,315,322.5,311.23,320.22,3402,0
+DJCO.US,D,20231214,000000,313,314.57,313,314.57,3990,0
+DJCO.US,D,20231215,000000,317.8,331.64,314.8,331.64,18548,0
+DJCO.US,D,20231218,000000,329.4,333.9,327,329,5106,0
+DJCO.US,D,20231219,000000,322.08,332.425,322.08,330.16,4115,0
+DJCO.US,D,20231221,000000,342.21,342.21,342.21,342.21,1402,0
+DJCO.US,D,20231222,000000,342.95,342.95,342.95,342.95,1625,0
+DJCO.US,D,20231226,000000,345,350.2,344.26,349.97,5320,0
+DJCO.US,D,20231227,000000,350.05,357.34,350.05,357.34,1659,0
+DJCO.US,D,20231228,000000,350,351.1,350,351.1,1920,0
+DJCO.US,D,20240102,000000,330.18,346.5,330.18,346.5,1797,0
+DJCO.US,D,20240103,000000,334.65,334.65,334,334,2489,0
+DJCO.US,D,20240104,000000,324.67,324.67,322.48,323,2747,0
+DJCO.US,D,20240105,000000,313.35,315.75,313.35,315.75,4126,0
+DJCO.US,D,20240108,000000,321.79,332.97,318.38,328,6827,0
+DJCO.US,D,20240109,000000,321.8806,322.2,321.8806,322.2,1160,0
+DJCO.US,D,20240111,000000,318,320.15,318,320.15,2085,0
+DJCO.US,D,20240116,000000,318.98,323.17,313.63,313.63,3402,0
+DJCO.US,D,20240117,000000,312,315.9,310,315.9,5044,0
+DJCO.US,D,20240118,000000,318.46,321.28,315.53,321.28,4099,0
+DJCO.US,D,20240119,000000,323.24,337.54,323.03,337.54,5155,0
+DJCO.US,D,20240122,000000,340.04,343,338.2,339.3,5202,0
+DJCO.US,D,20240123,000000,339,341.97,334.51,336.6,7434,0
+DJCO.US,D,20240124,000000,337.01,338.25,326.7,326.7,7015,0
+DJCO.US,D,20240125,000000,329.98,333.8,327.24,333.8,4842,0
+DJCO.US,D,20240126,000000,332,335.31,332,335.31,3637,0
+DJCO.US,D,20240129,000000,335.15,336.21,333.03,336.21,3380,0
+DJCO.US,D,20240130,000000,334.98,341,332.96,332.96,7595,0
+DJCO.US,D,20240131,000000,338,338,321.32,321.32,2725,0
+DJCO.US,D,20240201,000000,322.01,327,322.01,322.3,5028,0
+DJCO.US,D,20240202,000000,321.39,325,319.04,319.15,5488,0
+DJCO.US,D,20240205,000000,317.4,319.5075,312.54,314.78,7188,0
+DJCO.US,D,20240206,000000,311.73,316.76,309.22,316.5,5928,0
+DJCO.US,D,20240207,000000,319.96,322.97,319.96,320.79,4627,0
+DJCO.US,D,20240208,000000,322,324.99,319.14,319.14,2618,0
+DJCO.US,D,20240209,000000,321.53,332.5,321.53,330.58,4211,0
+DJCO.US,D,20240212,000000,329.6,344.99,329.6,341.21,9320,0
+DJCO.US,D,20240213,000000,340,340,314.5,314.5,10567,0
+DJCO.US,D,20240214,000000,319.31,327.6,315.35,327.6,9439,0
+DJCO.US,D,20240215,000000,342.22,346.46,341,346.46,5012,0
+DJCO.US,D,20240216,000000,340.09,340.09,333.4,333.4,3401,0
+DJCO.US,D,20240220,000000,329.3,335.5,327.88,330.06,8111,0
+DJCO.US,D,20240221,000000,326.2,331,325.51,327.08,6696,0
+DJCO.US,D,20240222,000000,330.4,330.4,325.51,325.51,2631,0
+DJCO.US,D,20240223,000000,322.78,322.78,322,322,1747,0
+DJCO.US,D,20240226,000000,317.01,325,317.01,324.4,5054,0
+DJCO.US,D,20240227,000000,327,330,327,327,5374,0
+DJCO.US,D,20240228,000000,327,336.97,327,335.41,6871,0
+DJCO.US,D,20240229,000000,339.97,339.97,336.85,338.55,5225,0
+DJCO.US,D,20240301,000000,339.695,350.14,339.51,350.1,7396,0
+DJCO.US,D,20240304,000000,356.99,365,356.99,365,8343,0
+DJCO.US,D,20240305,000000,366.7,373,365,370,9397,0
+DJCO.US,D,20240306,000000,371.01,377.75,371.01,377.75,7448,0
+DJCO.US,D,20240307,000000,383,391.87,383,390,6721,0
+DJCO.US,D,20240308,000000,393.22,395.51,393.22,395.44,7767,0
+DJCO.US,D,20240311,000000,399.99,402.95,391,391,19667,0
+DJCO.US,D,20240312,000000,395.37,396.59,381.51,387.86,20814,0
+DJCO.US,D,20240313,000000,389.3,395.37,380.51,382.13,22066,0
+DJCO.US,D,20240314,000000,386,386.56,370.27,375.86,20844,0
+DJCO.US,D,20240315,000000,371.88,380,369.04,370.2,27985,0
+DJCO.US,D,20240318,000000,371,372.77,368.6161,372,7404,0
+DJCO.US,D,20240319,000000,370.86,370.86,360.54,360.65,16135,0
+DJCO.US,D,20240320,000000,356.44,368.88,356.44,368.88,21855,0
+DJCO.US,D,20240321,000000,366.01,372.38,366.01,371.99,15301,0
+DJCO.US,D,20240322,000000,371.2,373.56,363.3,364.8,16782,0
+DJCO.US,D,20240325,000000,356,356,356,356,2478,0
+DJCO.US,D,20240326,000000,356.83,357.99,348.98,348.98,7575,0
+DJCO.US,D,20240327,000000,350.66,356.15,349.02,356.15,12363,0
+DJCO.US,D,20240328,000000,359.39,362.4,358.03,361.61,15594,0
+DJCO.US,D,20240401,000000,360.63,369.5,360.5,365,11783,0
+DJCO.US,D,20240402,000000,363,363,348,348,13717,0
+DJCO.US,D,20240403,000000,346,362.04,345.81,355.76,19460,0
+DJCO.US,D,20240404,000000,363.5,367.33,361.9345,365.44,15855,0
+DJCO.US,D,20240405,000000,366.87,372.1,364,370.95,14829,0
+DJCO.US,D,20240408,000000,372.81,374.47,371.5475,374.01,4375,0
+DJCO.US,D,20240409,000000,378,378.54,374.4,376.18,12288,0
+DJCO.US,D,20240410,000000,355.01,355.01,352,352,8776,0
+DJCO.US,D,20240411,000000,351.38,362.49,351.38,353.9,12790,0
+DJCO.US,D,20240412,000000,347,348.3,335.4201,337.88,9408,0
+DJCO.US,D,20240415,000000,339.89,339.89,335,338,12006,0
+DJCO.US,D,20240416,000000,338.27,342.73,338.27,341.4,4814,0
+DJCO.US,D,20240417,000000,343.38,343.38,334.02,335.22,4480,0
+DJCO.US,D,20240418,000000,335,342,335,342,8514,0
+DJCO.US,D,20240419,000000,340.02,348,340.02,348,11995,0
+DJCO.US,D,20240422,000000,352,352.5,346.31,350,9296,0
+DJCO.US,D,20240423,000000,350,364.89,350,356.9,16640,0
+DJCO.US,D,20240424,000000,355.5,356.06,349.95,353,7693,0
+DJCO.US,D,20240425,000000,346.01,349.1,343.285,347,10866,0
+DJCO.US,D,20240426,000000,351.04,353,346,346.8,8540,0
+DJCO.US,D,20240429,000000,346.37,351,338.3,338.3,10959,0
+DJCO.US,D,20240430,000000,333.29,337.66,333.29,335.2,8287,0
+DJCO.US,D,20240501,000000,338.375,355.46,337.8,353.6,11101,0
+DJCO.US,D,20240502,000000,360,361.75,360,360.15,5770,0
+DJCO.US,D,20240503,000000,369.98,374.67,367.43,369,8887,0
+DJCO.US,D,20240506,000000,367.01,373.02,366.55,370.6,5583,0
+DJCO.US,D,20240507,000000,373,379.86,372.11,379.86,10716,0
+DJCO.US,D,20240508,000000,380.14,383,374.5,374.5,5532,0
+DJCO.US,D,20240509,000000,374.8,377.9,371.5,377.9,9176,0
+DJCO.US,D,20240510,000000,377.9,377.9,377.9,377.9,2949,0
+DJCO.US,D,20240513,000000,379.1,381.6,379,379.62,7855,0
+DJCO.US,D,20240514,000000,383,389.48,383,386.21,18081,0
+DJCO.US,D,20240515,000000,390.7,390.7,387,389,6835,0
+DJCO.US,D,20240516,000000,389.69,389.69,386.1,386.1,1582,0
+DJCO.US,D,20240517,000000,389.6,390.9,385.34,390.9,9022,0
+DJCO.US,D,20240520,000000,390.97,394.5,386.84,387.01,9517,0
+DJCO.US,D,20240521,000000,387.98,387.98,384.59,384.59,8750,0
+DJCO.US,D,20240522,000000,381,393.5,380.01,391.9,12956,0
+DJCO.US,D,20240523,000000,393.26,393.69,386,389.16,10059,0
+DJCO.US,D,20240524,000000,389.94,393.1,389.05,393.1,5383,0
+DJCO.US,D,20240528,000000,386.66,387.49,381.1,381.1,9303,0
+DJCO.US,D,20240529,000000,379.11,379.11,370.53,373.9,8935,0
+DJCO.US,D,20240530,000000,374.31,376.94,371.8,371.8,8026,0
+DJCO.US,D,20240531,000000,372.31,379,371.66,379,7881,0
+DJCO.US,D,20240603,000000,381.34,382.54,376.45,376.45,9238,0
+DJCO.US,D,20240604,000000,376.125,376.19,368.15,368.15,6040,0
+DJCO.US,D,20240605,000000,367.85,373.61,367.85,373.61,5474,0
+DJCO.US,D,20240606,000000,369.29,369.99,365.22,366.1,4045,0
+DJCO.US,D,20240607,000000,365.04,365.24,364.8,365.24,3171,0
+DJCO.US,D,20240610,000000,363.21,366.46,363.21,366.25,6838,0
+DJCO.US,D,20240611,000000,361.43,368.01,361.22,368.01,12845,0
+DJCO.US,D,20240612,000000,375,380.88,375,377.01,7458,0
+DJCO.US,D,20240613,000000,374.24,374.24,370.74,370.74,2065,0
+DJCO.US,D,20240614,000000,367.7,368.73,367.6,367.6,4443,0
+DJCO.US,D,20240617,000000,367.01,369.945,365.77,369.945,8707,0
+DJCO.US,D,20240618,000000,371.01,371.01,367.57,369.6,8455,0
+DJCO.US,D,20240620,000000,371.2379,375,370.61,371.9,5364,0
+DJCO.US,D,20240621,000000,370.62,377,370.62,377,9462,0
+DJCO.US,D,20240625,000000,380.2,381.5,379.5575,381.5,4779,0
+DJCO.US,D,20240626,000000,382.88,383,380.01,380.01,9160,0
+DJCO.US,D,20240627,000000,387,387,386.98,386.98,3352,0
+DJCO.US,D,20240628,000000,389.235,394.48,384.31,394.48,44109,0
+DJCO.US,D,20240701,000000,393.11,403.15,393.11,403,12260,0
+DJCO.US,D,20240702,000000,405.5,411,405.22,409.48,12209,0
+DJCO.US,D,20240703,000000,407.14,407.14,404.5,405.5,2350,0
+DJCO.US,D,20240705,000000,397.06,398.4,397.06,398.4,4912,0
+DJCO.US,D,20240708,000000,404.77,406.67,401.74,403.92,8835,0
+DJCO.US,D,20240709,000000,389.32,390.31,387,387,3628,0
+DJCO.US,D,20240710,000000,396.04,396.04,396.04,396.04,2106,0
+DJCO.US,D,20240711,000000,398.58,413,398.58,413,9321,0
+DJCO.US,D,20240712,000000,417,424,415.3,419.87,16144,0
+DJCO.US,D,20240715,000000,420.01,432.5,420.01,432.5,15379,0
+DJCO.US,D,20240716,000000,437.21,449.38,437.21,447.86,29822,0
+DJCO.US,D,20240717,000000,448.01,448.01,434.34,441.15,17661,0
+DJCO.US,D,20240718,000000,439.78,446,430,432.6,29271,0
+DJCO.US,D,20240719,000000,432.5,438.11,428.2,428.2,11777,0
+DJCO.US,D,20240722,000000,432.4,448.06,428.98,448,18806,0
+DJCO.US,D,20240723,000000,446,470.72,445.51,465.8,22566,0
+DJCO.US,D,20240724,000000,461,463,447.03,448.7,13695,0
+DJCO.US,D,20240725,000000,451.11,470,450.11,463.64,11687,0
+DJCO.US,D,20240726,000000,474,474.01,463.02,465.7,18955,0
+DJCO.US,D,20240729,000000,462,462,453.47,453.47,9750,0
+DJCO.US,D,20240730,000000,454.5,456.68,449.05,456.68,5938,0
+DJCO.US,D,20240731,000000,459.36,467.8,459.36,465.6,6048,0
+DJCO.US,D,20240801,000000,466.32,466.32,436,437.61,24925,0
+DJCO.US,D,20240802,000000,416.99,422,411.99,415,12160,0
+DJCO.US,D,20240805,000000,397.16,406.1,390.94,403,23728,0
+DJCO.US,D,20240806,000000,408.26,422,408.26,413.26,15359,0
+DJCO.US,D,20240807,000000,421.11,425.4,402.5,407.25,37499,0
+DJCO.US,D,20240808,000000,412.26,432.5,411.06,432.5,14080,0
+DJCO.US,D,20240809,000000,432.18,435.7,417.42,426.48,38871,0
+DJCO.US,D,20240812,000000,430.9,432.79,421.46,423,17658,0
+DJCO.US,D,20240813,000000,426,428.99,420.06,421.8,18123,0
+DJCO.US,D,20240814,000000,422.72,431.15,421.3,431.15,23961,0
+DJCO.US,D,20240815,000000,450,453.6,440.61,444.53,16080,0
+DJCO.US,D,20240816,000000,441.96,450.09,441.96,448.71,4160,0
+DJCO.US,D,20240819,000000,450.005,454.52,450.005,453.61,4910,0
+DJCO.US,D,20240820,000000,455.01,455.01,448,453.47,6648,0
+DJCO.US,D,20240821,000000,457.39,464.9,452,464.9,23245,0
+DJCO.US,D,20240822,000000,465.99,468.87,455.91,457.61,21365,0
+DJCO.US,D,20240823,000000,459.3,490.02,459.3,488.55,27005,0
+DJCO.US,D,20240826,000000,493.08,509.97,490.89,504.31,26625,0
+DJCO.US,D,20240827,000000,501.02,503.5,488,491,10158,0
+DJCO.US,D,20240828,000000,491.5,492.51,482.57,486.83,4520,0
+DJCO.US,D,20240829,000000,495.25,506.47,488.8,491.53,11484,0
+DJCO.US,D,20240830,000000,486.27,497.11,485,497.11,14042,0
+DJCO.US,D,20240903,000000,490.44,497.19,469.51,469.51,22874,0
+DJCO.US,D,20240904,000000,470.21,486.97,470.21,486.97,18193,0
+DJCO.US,D,20240905,000000,491.97,491.97,484,486.71,20825,0
+DJCO.US,D,20240906,000000,486.76,488.75,460.2,460.2,7339,0
+DJCO.US,D,20240909,000000,462.04,481.01,462.04,471.78,43982,0
+DJCO.US,D,20240910,000000,471.1,479.87,466.615,471.21,14845,0
+DJCO.US,D,20240911,000000,475.35,476.91,473.1,473.1,6138,0
+DJCO.US,D,20240912,000000,478.31,485.25,475,478.2,8478,0
+DJCO.US,D,20240913,000000,483.01,483.93,481.43,481.43,4796,0
+DJCO.US,D,20240916,000000,482.11,487.5,482.04,486.9,16506,0
+DJCO.US,D,20240917,000000,490.41,505.68,487.61,487.61,32447,0
+DJCO.US,D,20240918,000000,485.15,501.76,485.12,497.2,22966,0
+DJCO.US,D,20240919,000000,510.7,512.49,507.21,512.49,12006,0
+DJCO.US,D,20240920,000000,509.09,511,501.31,501.31,55836,0
+DJCO.US,D,20240923,000000,503.78,505.64,486.09,487.02,28401,0
+DJCO.US,D,20240924,000000,489.66,499,485.2,499,26543,0
+DJCO.US,D,20240925,000000,498.03,501.27,490.14,490.94,9924,0
+DJCO.US,D,20240926,000000,497.4,497.4,484.49,486.26,6005,0
+DJCO.US,D,20240927,000000,487,487,482.02,483.19,5968,0
+DJCO.US,D,20240930,000000,480.04,490.1,479.5,490.1,10150,0
+DJCO.US,D,20241001,000000,482,482,472.51,472.51,6083,0
+DJCO.US,D,20241002,000000,470,477.21,467.55,473.27,16537,0
+DJCO.US,D,20241003,000000,466.52,470.37,465.6,465.6,6878,0
+DJCO.US,D,20241004,000000,471,478.6,470,471.49,9869,0
+DJCO.US,D,20241007,000000,466.11,470,464.15,465,12822,0
+DJCO.US,D,20241008,000000,464.91,470,464.06,469.8,10968,0
+DJCO.US,D,20241009,000000,468.75,479.71,468.75,474.48,10028,0
+DJCO.US,D,20241010,000000,468.31,469.26,463.5,468.5,13117,0
+DJCO.US,D,20241011,000000,464.25,472.94,464.25,468.23,8396,0
+DJCO.US,D,20241014,000000,472.18,473.97,470.34,473.85,6087,0
+DJCO.US,D,20241015,000000,476.42,483.8,469.73,482,14981,0
+DJCO.US,D,20241016,000000,487.45,501.3,485.22,499.2,14672,0
+DJCO.US,D,20241017,000000,505,505.1,497,501.21,13721,0
+DJCO.US,D,20241018,000000,504.24,504.24,492.42,492.42,3160,0
+DJCO.US,D,20241021,000000,493.26,495,485.57,485.57,13938,0
+DJCO.US,D,20241022,000000,485.7,489.76,482.96,482.96,6228,0
+DJCO.US,D,20241023,000000,477.41,480.51,477.41,479.625,5029,0
+DJCO.US,D,20241024,000000,487.63,487.63,480.5,487,12209,0
+DJCO.US,D,20241025,000000,489.95,494.01,481.6,481.6,14315,0
+DJCO.US,D,20241028,000000,483.21,500,483.21,495.6,7372,0
+DJCO.US,D,20241029,000000,490.95,502.25,490.95,502.25,5334,0
+DJCO.US,D,20241030,000000,499.06,510,498.08,498.08,16382,0
+DJCO.US,D,20241031,000000,493.35,497.77,482.6,485,9036,0
+DJCO.US,D,20241101,000000,485.7,493.43,485.7,493.43,4760,0
+DJCO.US,D,20241104,000000,488.91,500.505,488.16,493.25,16984,0
+DJCO.US,D,20241105,000000,497,510,497,509.84,23720,0
+DJCO.US,D,20241106,000000,518,587.77,518,585.66,26894,0
+DJCO.US,D,20241107,000000,584,590,567.5,567.99,20653,0
+DJCO.US,D,20241108,000000,569.83,576.1,565,570.21,11939,0
+DJCO.US,D,20241111,000000,579.61,589.89,570.42,589.89,25631,0
+DJCO.US,D,20241112,000000,589.77,602,583.08,585.84,16636,0
+DJCO.US,D,20241113,000000,580,580,570.36,570.4,8464,0
+DJCO.US,D,20241114,000000,572.23,572.23,558,558.29,11540,0
+DJCO.US,D,20241115,000000,557.6,557.6,543,548.99,4730,0
+DJCO.US,D,20241118,000000,549.85,561,549,554.5,11910,0
+DJCO.US,D,20241119,000000,548.83,548.83,543.11,543.11,4778,0
+DJCO.US,D,20241120,000000,543.05,561.62,536.52,561.62,8571,0
+DJCO.US,D,20241121,000000,568.01,580.97,566,580.97,13858,0
+DJCO.US,D,20241122,000000,582,588.9,570.76,577.48,5219,0
+DJCO.US,D,20241125,000000,587,596.5,586.11,587.01,16495,0
+DJCO.US,D,20241126,000000,582.42,582.42,569.065,572.6,6231,0
+DJCO.US,D,20241127,000000,581.48,581.48,565.51,565.51,7032,0
+DJCO.US,D,20241129,000000,565,567,563.97,564.51,3944,0
+DJCO.US,D,20241202,000000,565.7,582.02,565.34,582.02,17585,0
+DJCO.US,D,20241203,000000,579.05,582.69,567.89,575.57,20325,0
+DJCO.US,D,20241204,000000,583.34,586.85,576.04,586.12,8410,0
+DJCO.US,D,20241205,000000,586.42,588.01,572.01,580.5,22441,0
+DJCO.US,D,20241206,000000,582.38,586.99,575.69,584.63,7282,0
+DJCO.US,D,20241209,000000,589.64,589.64,571.03,572.55,9229,0
+DJCO.US,D,20241210,000000,570.23,584.61,565.86,580.51,15261,0
+DJCO.US,D,20241211,000000,591.77,591.77,587.43,588.55,9716,0
+DJCO.US,D,20241212,000000,588,592.32,571.8,572.9,6744,0
+DJCO.US,D,20241213,000000,569.03,573.8,560.0001,565.01,11342,0
+DJCO.US,D,20241216,000000,577.15,583.14,574.32,577.94,8170,0
+DJCO.US,D,20241217,000000,578,578,562.96,572.05,19258,0
+DJCO.US,D,20241218,000000,577.78,580,535.35,546.25,15897,0
+DJCO.US,D,20241219,000000,554,560.21,541,548.37,9197,0
+DJCO.US,D,20241220,000000,538.15,552.04,538.15,547.61,10576,0
+DJCO.US,D,20241223,000000,545,564.61,545,563.3,9303,0
+DJCO.US,D,20241224,000000,570.19,570.19,570.19,570.19,2027,0
+DJCO.US,D,20241226,000000,566.1,576.19,566.1,576.19,7628,0
+DJCO.US,D,20241227,000000,563.54,563.54,550,558.1,16741,0
+DJCO.US,D,20241230,000000,556.25,569.3,538.36,556.05,66446,0
+DJCO.US,D,20241231,000000,558,567.99,555.6127,567.99,4388,0
+DJCO.US,D,20250102,000000,576.26,581.08,548.05,557.4,34985,0
+DJCO.US,D,20250103,000000,562.01,578.14,560.05,577.61,47009,0
+DJCO.US,D,20250106,000000,585,585,566.01,580.69,80542,0
+DJCO.US,D,20250107,000000,584.31,596.6,562.1,569.08,66272,0
+DJCO.US,D,20250108,000000,561.51,574,553.8,557.37,70987,0
+DJCO.US,D,20250110,000000,544.315,545.275,518.61,518.61,22547,0
+DJCO.US,D,20250113,000000,507.01,519,489.4901,517.89,40469,0
+DJCO.US,D,20250114,000000,521.99,528.3,512.8,518.3,49176,0
+DJCO.US,D,20250115,000000,527.88,536,525,528.9,26905,0
+DJCO.US,D,20250116,000000,530,530,507.37,507.7,21284,0
+DJCO.US,D,20250117,000000,514.68,514.68,497.1,497.74,15323,0
+DJCO.US,D,20250121,000000,498.93,502.31,491.935,496.32,20337,0
+DJCO.US,D,20250122,000000,492.16,498.25,478.07,483.14,16952,0
+DJCO.US,D,20250123,000000,477.37,482,468.29,474.5,65716,0
+DJCO.US,D,20250124,000000,466.21,466.21,450.86,452.8,14859,0
+DJCO.US,D,20250127,000000,444.77,446.375,423.98,430.56,22793,0
+DJCO.US,D,20250128,000000,433.62,438.73,424.83,432.53,23930,0
+DJCO.US,D,20250129,000000,431.83,440.56,428.15,429.47,43697,0
+DJCO.US,D,20250130,000000,437.19,437.19,423.09,423.09,16547,0
+DJCO.US,D,20250131,000000,425.83,426.03,407.01,410.1,17693,0
+DJCO.US,D,20250203,000000,397.74,402.57,381,392.01,27833,0
+DJCO.US,D,20250204,000000,395.01,410.76,395.01,408.9,27508,0
+DJCO.US,D,20250205,000000,413.7,415.6,405.66,406.48,16806,0
+DJCO.US,D,20250206,000000,408.99,416.5,407,414.68,29191,0
+DJCO.US,D,20250207,000000,415.755,424.9,400.89,404.9,30083,0
+DJCO.US,D,20250210,000000,406.88,410.085,399.48,399.48,17381,0
+DJCO.US,D,20250211,000000,392.9,400.23,392.51,394.37,17940,0
+DJCO.US,D,20250212,000000,386.5,396.68,386.5,396.68,18470,0
+DJCO.US,D,20250213,000000,398.01,428.53,394.99,426.92,20606,0
+DJCO.US,D,20250214,000000,426.92,444.83,420.12,433.53,38064,0
+DJCO.US,D,20250218,000000,431.64,443.72,431.64,443.6,24674,0
+DJCO.US,D,20250219,000000,440.01,443,413.14,430.8,31170,0
+DJCO.US,D,20250220,000000,432.08,433.125,416.85,418.59,16362,0
+DJCO.US,D,20250221,000000,425,430,405.84,406.84,14156,0
+DJCO.US,D,20250224,000000,400,403.01,395.405,401.95,28218,0
+DJCO.US,D,20250225,000000,400.5686,407.1,399.7628,400.485,19823,0
+DJCO.US,D,20250226,000000,404.21,405.53,392.185,393.4,14368,0
+DJCO.US,D,20250227,000000,392.975,396.46,383.63,383.63,16765,0
+DJCO.US,D,20250228,000000,383,395.45,383,393.27,13545,0
+DJCO.US,D,20250303,000000,397.37,399.72,371,376.14,33393,0
+DJCO.US,D,20250304,000000,371,388.69,370,380.6,26007,0
+DJCO.US,D,20250305,000000,385.1,386.935,378.31,385.37,26702,0
+DJCO.US,D,20250306,000000,377.32,380.29,375.57,379.3,11494,0
+DJCO.US,D,20250307,000000,375,389.52,371.67,389.39,34641,0
+DJCO.US,D,20250310,000000,382.01,393.13,380.03,389.3,34469,0
+DJCO.US,D,20250311,000000,390.52,392.74,372.68,382.54,24497,0
+DJCO.US,D,20250312,000000,381.84,392.41,378,382.6,16935,0
+DJCO.US,D,20250313,000000,381.52,381.55,373.835,376.42,9912,0
+DJCO.US,D,20250314,000000,388.355,394.54,387.84,393.78,15657,0
+DJCO.US,D,20250317,000000,391.51,400,390,394.83,16657,0
+DJCO.US,D,20250318,000000,393.31,396.97,389.99,396.23,13073,0
+DJCO.US,D,20250319,000000,394.1,399.75,390.29,397.5,28959,0
+DJCO.US,D,20250320,000000,396.38,405.605,392.14,399.7,9453,0
+DJCO.US,D,20250321,000000,392.54,399.865,391.365,396.8,16544,0
+DJCO.US,D,20250324,000000,408.27,412.2,402.94,411.96,8882,0
+DJCO.US,D,20250325,000000,409.3099,409.3099,404.09,407.1,7367,0
+DJCO.US,D,20250326,000000,396.51,399.53,396.41,398.1,5488,0
+DJCO.US,D,20250327,000000,396.69,410.4,396.69,409.9,10941,0
+DJCO.US,D,20250328,000000,410.99,410.99,393.21,394.5,7317,0
+DJCO.US,D,20250331,000000,385.52,399.36,385.52,397.7,11162,0
+DJCO.US,D,20250401,000000,393.75,393.75,391.9,391.9,7237,0
+DJCO.US,D,20250402,000000,388.58,395.74,388.45,395.74,5711,0
+DJCO.US,D,20250403,000000,375.11,380.79,364,376,12073,0
+DJCO.US,D,20250404,000000,377.73,383.63,364,380.19,10928,0
+DJCO.US,D,20250407,000000,363.76,399.99,363.76,368.6,11785,0
+DJCO.US,D,20250408,000000,378.13,378.13,360,365.66,9561,0
+DJCO.US,D,20250409,000000,366.96,415.785,364.45,401.56,18744,0
+DJCO.US,D,20250410,000000,383.34,383.34,369.99,374.12,7325,0
+DJCO.US,D,20250411,000000,367.105,378.97,359.3389,378.97,8483,0
+DJCO.US,D,20250414,000000,389.47,392.76,380.1,381.05,5024,0
+DJCO.US,D,20250415,000000,379.02,385,379,384.64,12596,0
+DJCO.US,D,20250416,000000,378.79,383.67,377.77,382,5281,0
+DJCO.US,D,20250417,000000,381.99,381.99,374.34,377.4,3994,0
+DJCO.US,D,20250421,000000,363.31,369.93,363.31,369.93,4589,0
+DJCO.US,D,20250422,000000,370.36,379.63,370.36,379.63,5756,0
+DJCO.US,D,20250423,000000,389.29,392.05,370.98,370.98,7020,0
+DJCO.US,D,20250424,000000,377.71,384.71,377.71,384.71,6251,0
+DJCO.US,D,20250425,000000,381.05,381.05,381.05,381.05,4565,0
+DJCO.US,D,20250429,000000,372.19,381.9,367.88,381.9,6671,0
+DJCO.US,D,20250430,000000,374.42,380.43,373.095,378.98,6759,0
+DJCO.US,D,20250501,000000,377.02,378.03,375.115,378.03,5392,0
+DJCO.US,D,20250502,000000,380.78,381.31,378.38,381.31,4060,0
+DJCO.US,D,20250505,000000,376.95,376.95,373.56,373.56,5877,0
+DJCO.US,D,20250506,000000,372.68,386.85,367.24,382.33,9438,0
+DJCO.US,D,20250507,000000,382.2,391.62,381.94,391.62,7852,0
+DJCO.US,D,20250508,000000,389.86,405.33,389.86,397.88,12140,0
+DJCO.US,D,20250509,000000,391.2,393.12,389.66,393.12,4450,0
+DJCO.US,D,20250512,000000,409.56,411.07,403.975,404,4859,0
+DJCO.US,D,20250513,000000,411.28,413.3,411.25,413.01,7524,0
+DJCO.US,D,20250514,000000,408.13,423.38,408.13,410.34,47843,0
+DJCO.US,D,20250515,000000,418.2,423.6,406.05,406.05,60693,0
+DJCO.US,D,20250516,000000,406.86,416.24,400,416.24,34169,0
+DJCO.US,D,20250519,000000,415,415,400.4,405.88,29614,0
+DJCO.US,D,20250520,000000,404,412.555,401.01,412.42,34567,0
+DJCO.US,D,20250521,000000,416.27,447.02,407.93,430.36,46111,0
+DJCO.US,D,20250522,000000,432.49,444.1,430.29,435.5,27288,0
+DJCO.US,D,20250523,000000,433,435,416.645,417.27,28971,0
+DJCO.US,D,20250527,000000,421.99,429,418.09,428.89,33781,0
+DJCO.US,D,20250528,000000,430.41,430.41,417.64,417.95,29080,0
+DJCO.US,D,20250529,000000,421.01,430.68,420.32,426.02,35713,0
+DJCO.US,D,20250530,000000,426.89,427.5,418.02,421.43,66439,0
+DJCO.US,D,20250602,000000,417.95,417.95,407.3,413.12,74468,0
+DJCO.US,D,20250603,000000,413.01,433.2,412.31,432.01,82607,0
+DJCO.US,D,20250604,000000,431.8,432.05,423.5,428.49,39579,0
+DJCO.US,D,20250605,000000,431.6,434.5,420.99,422.18,56571,0
+DJCO.US,D,20250606,000000,425.49,428.95,418.11,421.83,36124,0
+DJCO.US,D,20250609,000000,421.5,425.14,420.05,422.3,53225,0
+DJCO.US,D,20250610,000000,422.11,428.48,416.975,425.67,133851,0
+DJCO.US,D,20250611,000000,431.23,431.23,407.84,407.84,147214,0
+DJCO.US,D,20250612,000000,408.31,410.76,399.17,399.48,99937,0
+DJCO.US,D,20250613,000000,395,398.13,385,389.5,79887,0
+DJCO.US,D,20250616,000000,396.4,396.9,390.37,396.82,60705,0
+DJCO.US,D,20250617,000000,396,398.06,391.05,392.15,82967,0
+DJCO.US,D,20250618,000000,395.83,398,387.56,392.38,99796,0
+DJCO.US,D,20250620,000000,395.72,398.73,389.95,396.48,97816,0
+DJCO.US,D,20250623,000000,394.96,413.19,393.5,413.19,109207,0
+DJCO.US,D,20250624,000000,419,420.21,412.82,416.02,77349,0
+DJCO.US,D,20250625,000000,415.8,422.73,411.74,420.49,43355,0
+DJCO.US,D,20250626,000000,421.31,424.63,413.34,418.5,85369,0
+DJCO.US,D,20250627,000000,419.39,428.5799,414,419.02,77110,0
+DJCO.US,D,20250630,000000,423.52,430.81,421.62,422.25,68757,0
+DJCO.US,D,20250701,000000,421.27,439.335,418,427.82,112696,0
+DJCO.US,D,20250702,000000,428.38,436.16,425.8,434.25,82998,0
+DJCO.US,D,20250703,000000,437.9,443.5,433.89,436.65,61531,0
+DJCO.US,D,20250707,000000,432.25,438.1,399,399.09,96254,0
+DJCO.US,D,20250708,000000,400,411.11,397,401.9,89683,0
+DJCO.US,D,20250709,000000,403.23,403.23,387.41,389.45,67164,0
+DJCO.US,D,20250710,000000,388.37,395.915,386,394.43,43326,0
+DJCO.US,D,20250711,000000,393.67,393.67,385.91,389.39,22560,0
+DJCO.US,D,20250714,000000,389.8,395.225,386.75,395.06,37232,0
+DJCO.US,D,20250715,000000,390.71,392.8,387.18,389.36,21743,0
+DJCO.US,D,20250716,000000,392.36,398.715,386.72,397.21,29203,0
+DJCO.US,D,20250717,000000,397.01,406.97,397.01,405.6,52127,0
+DJCO.US,D,20250718,000000,408.86,408.86,397.3569,399.15,45260,0
+DJCO.US,D,20250721,000000,400.75,410.37,397.43,398.69,61168,0
+DJCO.US,D,20250722,000000,402.13,406.85,396,400.85,43440,0
+DJCO.US,D,20250723,000000,405.66,406.73,399.72,400.91,57929,0
+DJCO.US,D,20250724,000000,398.49,407.82,396.16,403.6,37946,0
+DJCO.US,D,20250725,000000,401.69,418.38,401,409.5,32866,0
+DJCO.US,D,20250728,000000,413.46,413.46,402.17,405.66,76740,0
+DJCO.US,D,20250729,000000,410.5,414,404.18,406.72,45041,0
+DJCO.US,D,20250730,000000,406.11,411,398.39,405.16,55266,0
+DJCO.US,D,20250731,000000,403.04,405.6,395.765,399.58,41054,0
+DJCO.US,D,20250801,000000,391.79,395.07,384.75,384.75,33146,0
+DJCO.US,D,20250804,000000,385.75,397.33,384.02,397.33,24724,0
+DJCO.US,D,20250805,000000,400.09,406.23,393.25,405.72,41432,0
+DJCO.US,D,20250806,000000,404.23,415.87,401.91,414.91,43098,0
+DJCO.US,D,20250807,000000,420.5,420.5,409.7,415.42,65476,0
+DJCO.US,D,20250808,000000,418.4,423.99,410.07,411.21,70455,0
+DJCO.US,D,20250811,000000,409.46,418.16,408.32,408.7,90301,0
+DJCO.US,D,20250812,000000,413.69,425.05,409.5,424.66,75139,0
+DJCO.US,D,20250813,000000,425.51,452.53,422.525,451.02,74266,0
+DJCO.US,D,20250814,000000,444.81,451.01,424.205,429.49,66396,0
+DJCO.US,D,20250815,000000,430.63,435.45,417.035,426.12,59459,0
+DJCO.US,D,20250818,000000,425.01,429.67,423.46,427.96,73276,0
+DJCO.US,D,20250819,000000,430.56,454.4,430.56,454.4,62812,0
+DJCO.US,D,20250820,000000,451.44,465.01,451.44,462.98,42193,0
+DJCO.US,D,20250821,000000,458.56,458.84,432.525,436.19,45568,0
+DJCO.US,D,20250822,000000,451,464.68,430,461.45,39217,0
+DJCO.US,D,20250825,000000,461.9,463.995,454.95,457.27,42056,0
+DJCO.US,D,20250826,000000,459.54,463.05,454.425,456.95,44974,0
+DJCO.US,D,20250827,000000,459,466.8,457.05,466.8,22819,0
+DJCO.US,D,20250828,000000,467.975,470.98,463.68,468.06,36274,0
+DJCO.US,D,20250829,000000,460,472.03,460,467.2,97182,0
+DJCO.US,D,20250902,000000,459.22,479.43,459.22,476.66,40007,0
+DJCO.US,D,20250903,000000,473,480.5,468.16,480.5,49273,0
+DJCO.US,D,20250904,000000,477.77,491.07,477.77,490.03,47058,0
+DJCO.US,D,20250905,000000,499.56,502.3,487.435,490.61,66582,0
+DJCO.US,D,20250908,000000,493.3,499.25,483,489.9,35723,0
+DJCO.US,D,20250909,000000,487.71,490.5,481.44,489.92,106725,0
+DJCO.US,D,20250910,000000,486.47,488.9,479.03,479.96,140888,0
+DJCO.US,D,20250911,000000,481.88,486,447.205,448.73,109835,0
+DJCO.US,D,20250912,000000,448.42,448.42,406.77,407.73,63502,0
+DJCO.US,D,20250915,000000,407,445.87,407,445.87,95047,0
+DJCO.US,D,20250916,000000,446.11,446.11,425.99,435.05,44424,0
+DJCO.US,D,20250917,000000,438.34,451.5,435,442.65,66166,0
+DJCO.US,D,20250918,000000,443.1,453.81,440.18,444.77,60729,0
+DJCO.US,D,20250919,000000,444.34,449.9,443.35,447.93,72102,0
+DJCO.US,D,20250922,000000,437,448.89,435,447.79,83450,0
+DJCO.US,D,20250923,000000,445.94,458.89,444.65,453.535,95484,0
+DJCO.US,D,20250924,000000,456.32,475.1,454.09,473.875,47351,0
+DJCO.US,D,20250925,000000,472.9,472.9,462.06,464.425,91785,0
+DJCO.US,D,20250926,000000,463.64,469.52,457,462.62,80550,0
+DJCO.US,D,20250929,000000,464.56,474.5,462.01,471.02,100035,0
+DJCO.US,D,20250930,000000,472.47,482.57,451.47,465.14,119159,0
+DJCO.US,D,20251001,000000,455.14,479.95,455.14,476.07,155289,0
+DJCO.US,D,20251002,000000,478.67,482.47,458.15,460.13,140653,0
+DJCO.US,D,20251003,000000,463.5,470.43,410.76,412.06,88468,0
+DJCO.US,D,20251006,000000,413.02,423,394.345,410.93,104559,0
+DJCO.US,D,20251007,000000,417.2,437.05,414.29,422.25,199089,0
+DJCO.US,D,20251008,000000,425.5,440,419,438.52,92087,0
+DJCO.US,D,20251009,000000,435.33,443.38,424,440.23,381596,0
+DJCO.US,D,20251010,000000,439,443.93,410.27,417.12,399391,0
+DJCO.US,D,20251013,000000,424.62,433.67,416,423.2,321518,0
+DJCO.US,D,20251014,000000,419.79,426.545,415.73,420.82,425885,0
+DJCO.US,D,20251015,000000,423.55,428,399.66,422.5,205304,0
+DJCO.US,D,20251016,000000,423.31,430.65,418.2,429.48,168098,0
+DJCO.US,D,20251017,000000,425.44,429.24,415.57,422.61,329204,0
+DJCO.US,D,20251020,000000,424.4,441.2925,413.07,413.07,360397,0
+DJCO.US,D,20251021,000000,414.07,423.99,403.14,412.7,415320,0
+DJCO.US,D,20251022,000000,413.34,422.79,407.61,413.21,329394,0
+DJCO.US,D,20251023,000000,411.08,421.63,409.27,415.75,460749,0
+DJCO.US,D,20251024,000000,421.13,424.535,413.16,416.91,603030,0
+DJCO.US,D,20251027,000000,419.39,419.39,348.63,374.53,393549,0
+DJCO.US,D,20251028,000000,372.845,390.01,367.4,386.34,124887,0
+DJCO.US,D,20251029,000000,392.47,429.58,387.86,422.43,296413,0
+DJCO.US,D,20251030,000000,417.13,417.13,386.595,395.51,380881,0
+DJCO.US,D,20251031,000000,401.54,417.6,394.49,405.04,413418,0
+DJCO.US,D,20251103,000000,400.58,414.73,390,408.27,399053,0
+DJCO.US,D,20251104,000000,405.65,408.93,395.05,398.09,575892,0
+DJCO.US,D,20251105,000000,402.83,407.22,391.755,406.14,510579,0
+DJCO.US,D,20251106,000000,408.78,414.48,396.835,397.13,284276,0
+DJCO.US,D,20251107,000000,396.82,404.44,388.4766,403.11,540902,0
+DJCO.US,D,20251110,000000,408.4,413.65,379.16,399.23,494026,0
+DJCO.US,D,20251111,000000,399.23,402.4924,387.89,393.7,739144,0
+DJCO.US,D,20251112,000000,393.51,408.16,384,388.59,521614,0
+DJCO.US,D,20251113,000000,385.56,397.35,375,394.93,251461,0
+DJCO.US,D,20251114,000000,392.8,409.9999,384.76,391.9,871280,0
+DJCO.US,D,20251117,000000,392.39,408.0199,378.67,382.57,690754,0
+DJCO.US,D,20251118,000000,382.38,405.725,379.16,396.93,511130,0
+DJCO.US,D,20251119,000000,394.62,403.92,384.72,390.76,414888,0
+DJCO.US,D,20251120,000000,397.19,404.16,383.06,383.73,635994,0
+DJCO.US,D,20251121,000000,384.32,418.775,383.44,416.4,340759,0
+DJCO.US,D,20251124,000000,410.6,451.49,403.02,448.05,212234,0
+DJCO.US,D,20251125,000000,445.58,472.76,444.705,468.74,53138,0
+DJCO.US,D,20251126,000000,470,474.22,452.19,459.51,78115,0
+DJCO.US,D,20251128,000000,459.49,468.005,451.49,458.39,19529,0
+DJCO.US,D,20251201,000000,454.72,464.9,450,464.56,52975,0
+DJCO.US,D,20251202,000000,463.14,489.4,460.48,481.84,63573,0
+DJCO.US,D,20251203,000000,485.94,501.66,483.08,499.97,67469,0
+DJCO.US,D,20251204,000000,496.57,500.32,422.82,440.46,102203,0
+DJCO.US,D,20251205,000000,435.86,462.65,435.86,460.85,34949,0
+DJCO.US,D,20251208,000000,465.9,481.19,457.83,463.78,54138,0
+DJCO.US,D,20251209,000000,456.87,488.74,453.25,471.08,38413,0
+DJCO.US,D,20251210,000000,475.7,491.08,464.58,483.01,37466,0
+DJCO.US,D,20251211,000000,490.2,499.14,489.919,497.02,21873,0
+DJCO.US,D,20251212,000000,497.02,509.03,493.58,507.65,92814,0
+DJCO.US,D,20251215,000000,507.47,513.255,495.17,506.45,29761,0
+DJCO.US,D,20251216,000000,510.23,520.12,506.135,519.51,34851,0
+DJCO.US,D,20251217,000000,515.3,537.41,515.3,523.25,24830,0
+DJCO.US,D,20251218,000000,532.15,539.34,523.71,531.76,41970,0
+DJCO.US,D,20251219,000000,531.76,533.95,518.115,525.72,50096,0
+DJCO.US,D,20251222,000000,523.5,540.75,512.1511,535.63,64628,0
+DJCO.US,D,20251223,000000,530.7,541.81,522,529.55,43131,0
+DJCO.US,D,20251224,000000,542.3529,542.3529,526.96,529.95,26788,0
+DJCO.US,D,20251226,000000,535.48,535.48,510.735,517.01,22457,0
+DJCO.US,D,20251229,000000,515.24,522.0999,503.49,507.66,60133,0
+DJCO.US,D,20251230,000000,517.17,544.42,501.08,508.21,189778,0
+DJCO.US,D,20251231,000000,506.91,511.5,481.64,487.32,133969,0
+DJCO.US,D,20260102,000000,493.25,509.8092,486.36,501.82,125389,0
+DJCO.US,D,20260105,000000,501,562.92,499.22,551.14,102833,0
+DJCO.US,D,20260106,000000,549.62,563.82,540,553.91,88686,0
+DJCO.US,D,20260107,000000,556.24,578.304,548.305,573.17,127686,0
+DJCO.US,D,20260108,000000,572.56,584.7,560.39,582.2,103272,0
+DJCO.US,D,20260109,000000,581.26,613.93,581.26,608.54,98873,0
+DJCO.US,D,20260112,000000,606.04,632.48,590.385,629.01,97453,0
+DJCO.US,D,20260113,000000,629.16,654.17,617.51,623.83,97048,0
+DJCO.US,D,20260114,000000,628.46,650.67,613,649,92450,0
+DJCO.US,D,20260115,000000,648,660,633.975,648.4,56881,0
+DJCO.US,D,20260116,000000,648.52,657.42,642.87,657.15,72479,0
+DJCO.US,D,20260120,000000,640.55,656.56,608.8914,628.45,75610,0
+DJCO.US,D,20260121,000000,637.9,659,629.7,649.96,61380,0
+DJCO.US,D,20260122,000000,655,671.01,650,664.11,56098,0
+DJCO.US,D,20260123,000000,665.37,674.75,658.71,664.72,48055,0
+DJCO.US,D,20260126,000000,663,668.255,628.86,644.83,81126,0
+DJCO.US,D,20260127,000000,643.44,644.4,574.2,586.61,48406,0
+DJCO.US,D,20260128,000000,587.52,595,556.49,568.97,45811,0
+DJCO.US,D,20260129,000000,572.48,586.61,562,584.7,38384,0
+DJCO.US,D,20260130,000000,578.15,602.78,578.15,586.37,71541,0
+DJCO.US,D,20260202,000000,592.72,618.13,568.55,594.47,65996,0
+DJCO.US,D,20260203,000000,588.41,602.645,562.055,573.99,75101,0
+DJCO.US,D,20260204,000000,578.26,592.45,567,576.86,55621,0
+DJCO.US,D,20260205,000000,564.5,581.46,562.14,567.9,31630,0
+DJCO.US,D,20260206,000000,577.74,587,568.955,575.92,48292,0
+DJCO.US,D,20260209,000000,582.04,586.77,508.69,560.85,70954,0
+DJCO.US,D,20260210,000000,565.8,574.415,539,566.88,99439,0
+DJCO.US,D,20260211,000000,572.55,574.28,530.41,558,111314,0
+DJCO.US,D,20260212,000000,562.15,572.855,506.5,507.58,113011,0
+DJCO.US,D,20260213,000000,514.83,527.79,492.37,512.56,105016,0
+DJCO.US,D,20260217,000000,511.01,512.31,447.24,476.93,115132,0
+DJCO.US,D,20260218,000000,472,503.145,472,488,79530,0
diff --git a/daily/us/nasdaq stocks/1/dlhc.us.txt b/daily/us/nasdaq stocks/1/dlhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..426bf4a32008c0038d2b62036b620231c3c94e11
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dlhc.us.txt	
@@ -0,0 +1,4995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLHC.US,D,20050225,000000,6.96,6.96,6.48,6.96,1450,0
+DLHC.US,D,20050228,000000,6.6,6.6,6.44,6.56,2275,0
+DLHC.US,D,20050301,000000,6.4,6.44,5.44,5.44,20304,0
+DLHC.US,D,20050302,000000,5.68,5.88,5.4,5.4,9537,0
+DLHC.US,D,20050303,000000,5.56,5.56,4.96,5.2,13901,0
+DLHC.US,D,20050304,000000,4.8,5.68,4.8,5.56,7052,0
+DLHC.US,D,20050307,000000,5.76,5.84,5.1,5.52,8157,0
+DLHC.US,D,20050308,000000,5.46,5.64,5.08,5.4,10087,0
+DLHC.US,D,20050309,000000,5.48,5.72,5.36,5.6,4898,0
+DLHC.US,D,20050310,000000,5.4,5.6,5.16,5.6,8029,0
+DLHC.US,D,20050311,000000,5.48,5.56,5.16,5.2,2200,0
+DLHC.US,D,20050314,000000,5.16,5.24,5.12,5.2,16725,0
+DLHC.US,D,20050315,000000,5.24,5.24,5.12,5.2,13245,0
+DLHC.US,D,20050316,000000,5.2,5.24,5.12,5.2,8500,0
+DLHC.US,D,20050317,000000,5.08,5.46,5,5.32,1105,0
+DLHC.US,D,20050318,000000,5.36,5.36,4.84,5.2,3196,0
+DLHC.US,D,20050321,000000,5.16,5.32,5.16,5.2,3225,0
+DLHC.US,D,20050322,000000,5.16,5.28,5.16,5.28,162,0
+DLHC.US,D,20050323,000000,5.28,5.28,5.2,5.2,3217,0
+DLHC.US,D,20050324,000000,5.28,5.48,5.28,5.44,5250,0
+DLHC.US,D,20050328,000000,5.6,6.16,5.44,5.44,13654,0
+DLHC.US,D,20050329,000000,5.52,5.56,5.52,5.56,271,0
+DLHC.US,D,20050330,000000,5.72,5.8,5.72,5.72,600,0
+DLHC.US,D,20050331,000000,5.72,5.72,5.72,5.72,425,0
+DLHC.US,D,20050401,000000,5.36,5.68,5.36,5.6,2225,0
+DLHC.US,D,20050404,000000,5.08,5.36,4.52,5.12,1725,0
+DLHC.US,D,20050405,000000,5.04,5.4,5.04,5.4,3950,0
+DLHC.US,D,20050406,000000,5.2,5.41,5.2,5.25,871,0
+DLHC.US,D,20050407,000000,5.24,5.24,5.22,5.24,501,0
+DLHC.US,D,20050408,000000,5.24,5.24,5.08,5.2,7434,0
+DLHC.US,D,20050411,000000,5.32,5.51,5.32,5.4,882,0
+DLHC.US,D,20050412,000000,5.4,5.44,5.32,5.44,2500,0
+DLHC.US,D,20050413,000000,5.52,5.52,5.44,5.44,175,0
+DLHC.US,D,20050414,000000,5.44,5.56,5.44,5.56,2232,0
+DLHC.US,D,20050415,000000,5.32,5.6,5.32,5.56,3371,0
+DLHC.US,D,20050418,000000,5.52,5.72,5.52,5.56,3242,0
+DLHC.US,D,20050419,000000,5.52,5.96,5.52,5.96,2300,0
+DLHC.US,D,20050420,000000,5.96,6.2,5.92,6.04,11138,0
+DLHC.US,D,20050421,000000,6.48,6.48,5.88,6.28,3769,0
+DLHC.US,D,20050422,000000,6.04,6.04,5.68,5.88,16411,0
+DLHC.US,D,20050425,000000,6.36,6.36,5.8,5.84,8024,0
+DLHC.US,D,20050426,000000,6,6,5.76,5.76,1453,0
+DLHC.US,D,20050427,000000,5.72,5.72,5.4,5.56,5083,0
+DLHC.US,D,20050428,000000,5.68,5.72,5.6,5.72,804,0
+DLHC.US,D,20050429,000000,5.2,5.64,5.2,5.36,915,0
+DLHC.US,D,20050502,000000,5.36,5.64,5.36,5.48,612,0
+DLHC.US,D,20050503,000000,5.48,5.6,5.48,5.6,1735,0
+DLHC.US,D,20050504,000000,5.64,5.64,5.56,5.56,891,0
+DLHC.US,D,20050505,000000,5.52,5.68,5.52,5.68,230,0
+DLHC.US,D,20050506,000000,5.68,5.68,5.52,5.52,539,0
+DLHC.US,D,20050509,000000,5.48,5.56,5.04,5.36,3738,0
+DLHC.US,D,20050510,000000,5.36,5.64,5.36,5.64,572,0
+DLHC.US,D,20050511,000000,5.68,6,4.92,5.8,5499,0
+DLHC.US,D,20050512,000000,5.16,5.8,5.16,5.68,1382,0
+DLHC.US,D,20050513,000000,6,6,5.76,5.8,3726,0
+DLHC.US,D,20050516,000000,5.8,5.92,5.76,5.84,792,0
+DLHC.US,D,20050517,000000,5.16,5.96,5.16,5.76,912,0
+DLHC.US,D,20050518,000000,5.6,5.84,5.6,5.76,3852,0
+DLHC.US,D,20050519,000000,5.84,5.88,3.68,5.44,23203,0
+DLHC.US,D,20050520,000000,5.24,5.52,5.24,5.48,1362,0
+DLHC.US,D,20050523,000000,5.48,5.56,4.88,5.56,8508,0
+DLHC.US,D,20050524,000000,5.6,5.72,5.6,5.6,2066,0
+DLHC.US,D,20050525,000000,5.96,5.96,5.48,5.48,16688,0
+DLHC.US,D,20050526,000000,5.52,5.6,5.48,5.48,485,0
+DLHC.US,D,20050527,000000,5.64,5.64,5.2,5.64,17384,0
+DLHC.US,D,20050531,000000,5.72,6.56,5.72,6.56,14838,0
+DLHC.US,D,20050601,000000,6.6,7.2,6.44,7,10287,0
+DLHC.US,D,20050602,000000,7.12,7.2,6.72,6.76,4054,0
+DLHC.US,D,20050603,000000,6.76,6.8,6.32,6.8,11606,0
+DLHC.US,D,20050606,000000,6.8,6.92,6.64,6.76,11633,0
+DLHC.US,D,20050607,000000,6.76,7,6.52,6.76,9696,0
+DLHC.US,D,20050608,000000,6.8,6.84,6.32,6.68,4846,0
+DLHC.US,D,20050609,000000,6.64,6.68,6.56,6.56,1241,0
+DLHC.US,D,20050610,000000,6.68,6.68,6.56,6.56,1596,0
+DLHC.US,D,20050613,000000,6.6,6.6,6.56,6.56,638,0
+DLHC.US,D,20050614,000000,6,6.64,5.88,6.56,2187,0
+DLHC.US,D,20050615,000000,6.64,6.68,6.64,6.68,975,0
+DLHC.US,D,20050616,000000,6.6,6.68,6.4,6.56,1482,0
+DLHC.US,D,20050617,000000,6.6,6.64,6.16,6.44,4150,0
+DLHC.US,D,20050620,000000,6.44,6.44,6.4,6.44,308,0
+DLHC.US,D,20050621,000000,6.12,6.6,6.12,6.32,4446,0
+DLHC.US,D,20050622,000000,6.44,6.48,6.04,6.32,7528,0
+DLHC.US,D,20050623,000000,6.2,6.2,6.12,6.16,3482,0
+DLHC.US,D,20050624,000000,6.12,6.32,6.04,6.23,675,0
+DLHC.US,D,20050627,000000,6.12,6.2,6.12,6.12,1525,0
+DLHC.US,D,20050628,000000,6.04,6.04,5.72,5.92,2380,0
+DLHC.US,D,20050629,000000,5.24,6.16,5.24,5.72,2207,0
+DLHC.US,D,20050630,000000,5.96,5.96,5.4,5.76,10808,0
+DLHC.US,D,20050701,000000,5.6,5.96,5.6,5.72,5350,0
+DLHC.US,D,20050705,000000,5.2,5.56,5.2,5.56,217,0
+DLHC.US,D,20050707,000000,5.52,5.52,5.52,5.52,107,0
+DLHC.US,D,20050708,000000,5.52,5.56,5.4,5.4,8619,0
+DLHC.US,D,20050711,000000,5.44,5.56,5.4,5.44,806,0
+DLHC.US,D,20050712,000000,5.6,5.68,5.28,5.52,4762,0
+DLHC.US,D,20050713,000000,5.36,5.44,5.24,5.36,4739,0
+DLHC.US,D,20050714,000000,5.4,5.4,5.36,5.36,1950,0
+DLHC.US,D,20050715,000000,5.48,5.64,5.36,5.64,4531,0
+DLHC.US,D,20050719,000000,5.68,5.68,5.32,5.6,430,0
+DLHC.US,D,20050720,000000,5.4,5.56,5.24,5.52,525,0
+DLHC.US,D,20050721,000000,5.48,5.48,5.21,5.28,1236,0
+DLHC.US,D,20050722,000000,5.32,5.36,4.96,5.2,21412,0
+DLHC.US,D,20050725,000000,4.96,5.48,4.96,5.4,2630,0
+DLHC.US,D,20050726,000000,5.36,5.52,5.36,5.52,1450,0
+DLHC.US,D,20050727,000000,5.52,5.64,5.48,5.64,500,0
+DLHC.US,D,20050728,000000,5.48,5.48,5.16,5.4,2062,0
+DLHC.US,D,20050729,000000,5.48,5.68,5.48,5.52,1723,0
+DLHC.US,D,20050801,000000,5.64,5.64,5.48,5.52,5459,0
+DLHC.US,D,20050802,000000,5.44,7,5.44,6.52,5542,0
+DLHC.US,D,20050803,000000,6.36,6.92,6.36,6.64,4503,0
+DLHC.US,D,20050804,000000,6.64,6.77,6.52,6.52,2192,0
+DLHC.US,D,20050805,000000,6.44,6.44,6.36,6.36,425,0
+DLHC.US,D,20050808,000000,6.36,6.36,5.88,5.92,2385,0
+DLHC.US,D,20050809,000000,5.88,6.2,5.88,6.2,3150,0
+DLHC.US,D,20050810,000000,6.24,6.24,6.24,6.24,300,0
+DLHC.US,D,20050812,000000,6.36,6.36,5.96,6,1025,0
+DLHC.US,D,20050815,000000,5.64,5.68,5.62,5.64,1144,0
+DLHC.US,D,20050816,000000,5.52,5.64,5.4,5.44,913,0
+DLHC.US,D,20050817,000000,5.44,5.44,5.44,5.44,1678,0
+DLHC.US,D,20050818,000000,5.96,5.99,5.92,5.92,613,0
+DLHC.US,D,20050819,000000,5.92,5.96,5.32,5.68,4285,0
+DLHC.US,D,20050822,000000,5.12,5.6,5.12,5.44,1525,0
+DLHC.US,D,20050823,000000,5.52,5.56,5.48,5.56,356,0
+DLHC.US,D,20050824,000000,5.28,5.28,5.28,5.28,25,0
+DLHC.US,D,20050825,000000,5.28,5.32,5.28,5.32,231,0
+DLHC.US,D,20050826,000000,5.6,6.2,5.6,5.8,1537,0
+DLHC.US,D,20050829,000000,5.76,5.76,5.4,5.4,1375,0
+DLHC.US,D,20050830,000000,5.36,5.92,5.12,5.56,2150,0
+DLHC.US,D,20050831,000000,5.56,5.6,5.4,5.4,3176,0
+DLHC.US,D,20050901,000000,5.4,5.6,5.12,5.44,1482,0
+DLHC.US,D,20050902,000000,5.84,5.84,5.24,5.68,1677,0
+DLHC.US,D,20050906,000000,5.76,6,5.76,5.8,4504,0
+DLHC.US,D,20050907,000000,5.6,6.04,5.6,6.04,357,0
+DLHC.US,D,20050908,000000,5.76,5.8,5.27,5.4,2559,0
+DLHC.US,D,20050909,000000,5.52,5.52,5.4,5.44,325,0
+DLHC.US,D,20050912,000000,5.44,5.44,5.24,5.24,1000,0
+DLHC.US,D,20050913,000000,5.2,5.56,5.2,5.4,1728,0
+DLHC.US,D,20050914,000000,5.4,5.56,5.2,5.56,2571,0
+DLHC.US,D,20050915,000000,5.24,5.24,5,5.2,1653,0
+DLHC.US,D,20050916,000000,5.2,5.44,5.2,5.28,2446,0
+DLHC.US,D,20050919,000000,5.16,5.44,5.16,5.44,232,0
+DLHC.US,D,20050920,000000,5.56,5.6,5.32,5.32,1375,0
+DLHC.US,D,20050921,000000,5,5.48,5,5.4,1228,0
+DLHC.US,D,20050922,000000,5.28,5.28,5.2,5.2,949,0
+DLHC.US,D,20050923,000000,5.28,5.28,5.28,5.28,1275,0
+DLHC.US,D,20050926,000000,5,5.2,5,5.12,2587,0
+DLHC.US,D,20050927,000000,5.08,5.52,4.96,5.48,8250,0
+DLHC.US,D,20050928,000000,5.48,5.48,5.2,5.4,1050,0
+DLHC.US,D,20050929,000000,5.44,5.44,5.36,5.44,2800,0
+DLHC.US,D,20050930,000000,5.56,5.6,5.04,5.52,3325,0
+DLHC.US,D,20051003,000000,5.52,5.76,5.52,5.56,7511,0
+DLHC.US,D,20051004,000000,5.52,5.6,5.4,5.48,922,0
+DLHC.US,D,20051005,000000,5.4,5.44,5.32,5.32,1200,0
+DLHC.US,D,20051006,000000,4.92,5.48,4.64,5.2,5798,0
+DLHC.US,D,20051007,000000,5.2,5.36,5.2,5.36,215,0
+DLHC.US,D,20051010,000000,4.92,4.92,4.92,4.92,25,0
+DLHC.US,D,20051011,000000,5.12,5.12,5.08,5.08,1000,0
+DLHC.US,D,20051012,000000,5.12,5.12,5.12,5.12,250,0
+DLHC.US,D,20051013,000000,4.92,5.2,4.92,5.12,1175,0
+DLHC.US,D,20051014,000000,4.92,5.05,4.92,5.05,500,0
+DLHC.US,D,20051017,000000,5.04,5.04,4.44,4.84,4150,0
+DLHC.US,D,20051018,000000,4.56,4.8,4.4,4.8,2400,0
+DLHC.US,D,20051019,000000,4.65,4.8,4.48,4.8,5735,0
+DLHC.US,D,20051020,000000,4.6,4.69,4.6,4.69,542,0
+DLHC.US,D,20051021,000000,4.68,4.8,4.6,4.76,10731,0
+DLHC.US,D,20051024,000000,4.84,4.88,4.6,4.88,2931,0
+DLHC.US,D,20051025,000000,4.72,4.88,4.68,4.88,731,0
+DLHC.US,D,20051026,000000,4.88,5,4.84,5,2262,0
+DLHC.US,D,20051027,000000,4.84,4.84,4.44,4.8,2575,0
+DLHC.US,D,20051028,000000,4.04,5.28,4.04,5.28,2151,0
+DLHC.US,D,20051031,000000,5.28,5.28,5,5,1487,0
+DLHC.US,D,20051101,000000,4.71,5.2,4.71,5.16,192,0
+DLHC.US,D,20051102,000000,4.8,5.4,4.76,5.2,7567,0
+DLHC.US,D,20051103,000000,5.32,5.72,5.28,5.28,4550,0
+DLHC.US,D,20051104,000000,5.24,5.52,5.2,5.52,950,0
+DLHC.US,D,20051107,000000,5.4,5.76,5.32,5.52,12950,0
+DLHC.US,D,20051108,000000,5.48,5.64,5,5.64,2093,0
+DLHC.US,D,20051109,000000,5.28,5.44,5.28,5.4,237,0
+DLHC.US,D,20051110,000000,5.2,5.4,5,5.4,312,0
+DLHC.US,D,20051111,000000,5.08,5.4,5,5.4,4012,0
+DLHC.US,D,20051114,000000,5,5.2,5,5.16,1224,0
+DLHC.US,D,20051115,000000,4.88,5.16,4.88,5.16,4717,0
+DLHC.US,D,20051116,000000,5.16,5.16,5,5.16,671,0
+DLHC.US,D,20051117,000000,4.84,5.2,4.84,5.16,3342,0
+DLHC.US,D,20051118,000000,5.08,5.08,5,5.05,250,0
+DLHC.US,D,20051121,000000,5.16,5.16,5.16,5.16,25,0
+DLHC.US,D,20051122,000000,5.12,5.4,5,5.4,5695,0
+DLHC.US,D,20051123,000000,5.4,5.4,5.16,5.16,1937,0
+DLHC.US,D,20051125,000000,5.16,5.16,5.16,5.16,2625,0
+DLHC.US,D,20051128,000000,5.2,5.4,5.04,5.12,1575,0
+DLHC.US,D,20051129,000000,4.92,4.92,4.4,4.92,14244,0
+DLHC.US,D,20051130,000000,4.64,5,4.4,5,2351,0
+DLHC.US,D,20051201,000000,4.92,4.94,4.76,4.92,4294,0
+DLHC.US,D,20051202,000000,4.88,5.36,4.64,5.36,4460,0
+DLHC.US,D,20051205,000000,4.84,5.32,4.84,5.04,8361,0
+DLHC.US,D,20051206,000000,5,5,4.68,4.72,2807,0
+DLHC.US,D,20051207,000000,4.6,5.2,4.6,5,31575,0
+DLHC.US,D,20051208,000000,4.6,5.2,4.6,4.96,9695,0
+DLHC.US,D,20051209,000000,4.8,4.92,4.68,4.92,6966,0
+DLHC.US,D,20051212,000000,4.88,4.96,4.68,4.96,650,0
+DLHC.US,D,20051213,000000,4.88,4.96,4.68,4.96,2546,0
+DLHC.US,D,20051214,000000,4.88,4.88,4.72,4.72,2800,0
+DLHC.US,D,20051215,000000,4.8,4.84,4.76,4.84,2675,0
+DLHC.US,D,20051216,000000,4.8,4.8,4.68,4.72,5740,0
+DLHC.US,D,20051219,000000,4.72,4.92,4.6,4.68,1978,0
+DLHC.US,D,20051220,000000,4.48,4.76,4.48,4.72,2934,0
+DLHC.US,D,20051221,000000,4.88,4.88,4.76,4.8,1764,0
+DLHC.US,D,20051222,000000,4.68,4.96,4.64,4.96,4321,0
+DLHC.US,D,20051223,000000,4.84,4.84,4.48,4.8,19657,0
+DLHC.US,D,20051227,000000,4.76,4.8,4.64,4.72,4225,0
+DLHC.US,D,20051228,000000,4.64,4.96,4.6,4.72,6811,0
+DLHC.US,D,20051229,000000,4.72,4.92,4.72,4.92,22071,0
+DLHC.US,D,20051230,000000,4.96,4.96,4.6,4.8,5535,0
+DLHC.US,D,20060103,000000,4.76,5.8,4.72,4.96,2845,0
+DLHC.US,D,20060104,000000,4.84,4.96,4.84,4.96,300,0
+DLHC.US,D,20060105,000000,5,5.12,4.88,5,5600,0
+DLHC.US,D,20060106,000000,4.84,5,4.84,5,925,0
+DLHC.US,D,20060109,000000,5,5.03,4.92,4.96,1971,0
+DLHC.US,D,20060110,000000,4.97,5.8,4.8,5.72,699133,0
+DLHC.US,D,20060111,000000,5.8,6,5.8,5.92,16925,0
+DLHC.US,D,20060112,000000,5.92,5.92,5.84,5.84,798,0
+DLHC.US,D,20060113,000000,5.92,5.92,5.28,5.88,3325,0
+DLHC.US,D,20060117,000000,5.84,6,5.8,5.92,14775,0
+DLHC.US,D,20060118,000000,5.84,5.88,5.8,5.84,4362,0
+DLHC.US,D,20060119,000000,5.84,6,5.8,6,22498,0
+DLHC.US,D,20060120,000000,6.2,6.2,5.76,5.96,6320,0
+DLHC.US,D,20060123,000000,6,6,5.84,5.96,1325,0
+DLHC.US,D,20060124,000000,5.96,6.08,5.8,6.04,18425,0
+DLHC.US,D,20060125,000000,5.92,6.19,5.88,6.04,1407,0
+DLHC.US,D,20060126,000000,6,6.2,6,6.16,4050,0
+DLHC.US,D,20060127,000000,6.04,6.6,6,6.6,16309,0
+DLHC.US,D,20060130,000000,7.04,7.04,6.8,6.96,9063,0
+DLHC.US,D,20060131,000000,6.96,6.96,6.6,6.6,9951,0
+DLHC.US,D,20060201,000000,6.36,6.6,6.36,6.48,1867,0
+DLHC.US,D,20060202,000000,6.48,6.6,6.36,6.36,2575,0
+DLHC.US,D,20060203,000000,6.28,6.35,6.12,6.35,475,0
+DLHC.US,D,20060206,000000,6,6.36,5.96,6.36,13350,0
+DLHC.US,D,20060207,000000,6.16,6.24,6.12,6.2,6000,0
+DLHC.US,D,20060208,000000,6.24,6.28,6.12,6.12,200,0
+DLHC.US,D,20060209,000000,6.24,6.24,5.32,5.8,4574,0
+DLHC.US,D,20060210,000000,5.88,5.88,5.24,5.84,7026,0
+DLHC.US,D,20060213,000000,5.92,6,5.92,6,225,0
+DLHC.US,D,20060214,000000,5.92,6.28,5.92,6.28,8450,0
+DLHC.US,D,20060215,000000,6.24,6.28,6.16,6.2,17000,0
+DLHC.US,D,20060216,000000,6.16,6.16,5.96,6.12,2250,0
+DLHC.US,D,20060217,000000,6.12,6.2,6.08,6.2,4175,0
+DLHC.US,D,20060221,000000,5.72,6.2,5.72,6.04,1686,0
+DLHC.US,D,20060222,000000,5.92,6.08,5.8,6.08,17648,0
+DLHC.US,D,20060223,000000,6.04,6.08,5.64,5.84,1465,0
+DLHC.US,D,20060224,000000,5.84,6,5.84,6,791,0
+DLHC.US,D,20060227,000000,6.04,6.4,6.04,6.4,4226,0
+DLHC.US,D,20060228,000000,6.56,6.72,6.48,6.56,1908,0
+DLHC.US,D,20060301,000000,6.32,6.6,6.04,6.6,6956,0
+DLHC.US,D,20060302,000000,6.48,6.56,6.4,6.56,3615,0
+DLHC.US,D,20060303,000000,6.48,6.52,6.48,6.52,1050,0
+DLHC.US,D,20060306,000000,6.48,6.6,6.48,6.6,6720,0
+DLHC.US,D,20060307,000000,6.6,6.76,6.6,6.76,1175,0
+DLHC.US,D,20060308,000000,6.68,6.76,6.64,6.76,975,0
+DLHC.US,D,20060309,000000,7.2,7.2,6.56,6.56,1870,0
+DLHC.US,D,20060310,000000,6.6,6.6,6.28,6.48,560,0
+DLHC.US,D,20060313,000000,6.6,6.6,6.36,6.44,9565,0
+DLHC.US,D,20060314,000000,6.44,6.52,6.4,6.52,6231,0
+DLHC.US,D,20060315,000000,6.52,6.72,6.36,6.72,1136,0
+DLHC.US,D,20060316,000000,6.68,6.68,6.08,6.4,1429,0
+DLHC.US,D,20060317,000000,6.48,7.04,6.32,6.8,12839,0
+DLHC.US,D,20060320,000000,7.2,7.2,6.64,6.76,7203,0
+DLHC.US,D,20060321,000000,6.8,6.8,6.68,6.76,8337,0
+DLHC.US,D,20060322,000000,6.68,6.96,6.32,6.52,11386,0
+DLHC.US,D,20060323,000000,6.52,6.72,6.36,6.72,11198,0
+DLHC.US,D,20060324,000000,6.6,6.6,6.36,6.44,3816,0
+DLHC.US,D,20060327,000000,6.44,6.53,6.44,6.48,1057,0
+DLHC.US,D,20060328,000000,6.52,6.52,6.4,6.48,4488,0
+DLHC.US,D,20060329,000000,6.48,6.52,6.4,6.52,3637,0
+DLHC.US,D,20060330,000000,6.48,6.52,6.4,6.52,2527,0
+DLHC.US,D,20060331,000000,6.4,6.6,6.4,6.6,1599,0
+DLHC.US,D,20060403,000000,6.52,6.56,6.4,6.4,5204,0
+DLHC.US,D,20060404,000000,6.28,6.36,5.92,6.36,5794,0
+DLHC.US,D,20060405,000000,6.32,6.68,6.32,6.68,3148,0
+DLHC.US,D,20060406,000000,6.48,6.8,6.4,6.6,7568,0
+DLHC.US,D,20060407,000000,6.76,6.76,6.24,6.24,3038,0
+DLHC.US,D,20060410,000000,6.08,6.76,6.08,6.72,8837,0
+DLHC.US,D,20060411,000000,6.64,6.71,6.48,6.52,625,0
+DLHC.US,D,20060412,000000,6.52,6.68,6.48,6.6,4525,0
+DLHC.US,D,20060413,000000,6.52,6.76,6.36,6.76,1525,0
+DLHC.US,D,20060417,000000,6.76,6.8,6.44,6.8,3714,0
+DLHC.US,D,20060418,000000,6.92,6.96,6.76,6.96,5300,0
+DLHC.US,D,20060419,000000,6.8,7,6.8,6.96,2672,0
+DLHC.US,D,20060420,000000,6.76,6.8,6.64,6.8,2717,0
+DLHC.US,D,20060421,000000,6.88,6.88,6.88,6.88,75,0
+DLHC.US,D,20060424,000000,6.68,6.76,6.4,6.44,1990,0
+DLHC.US,D,20060425,000000,6.44,6.76,6.4,6.76,1075,0
+DLHC.US,D,20060426,000000,6.76,6.76,6.76,6.76,25,0
+DLHC.US,D,20060427,000000,6.8,6.8,6.8,6.8,25,0
+DLHC.US,D,20060428,000000,6.68,6.88,6.68,6.88,1292,0
+DLHC.US,D,20060501,000000,6.8,6.88,6.8,6.88,3225,0
+DLHC.US,D,20060502,000000,6.64,6.84,6.6,6.8,5700,0
+DLHC.US,D,20060503,000000,6.68,6.84,6.68,6.84,325,0
+DLHC.US,D,20060504,000000,6.56,6.76,6.48,6.68,6115,0
+DLHC.US,D,20060505,000000,6.64,6.64,6.56,6.6,4806,0
+DLHC.US,D,20060508,000000,6.56,6.56,6.4,6.44,2294,0
+DLHC.US,D,20060509,000000,6.44,6.48,6.44,6.48,1862,0
+DLHC.US,D,20060510,000000,6.4,6.48,6.36,6.4,4085,0
+DLHC.US,D,20060511,000000,6.44,6.48,6.28,6.48,3201,0
+DLHC.US,D,20060512,000000,6.32,6.44,6.32,6.44,441,0
+DLHC.US,D,20060515,000000,5.88,6.4,5.88,6.4,3321,0
+DLHC.US,D,20060516,000000,6.4,6.48,6.2,6.4,4937,0
+DLHC.US,D,20060517,000000,6.12,6.4,6.08,6.36,1750,0
+DLHC.US,D,20060518,000000,6.28,6.28,6,6.2,550,0
+DLHC.US,D,20060519,000000,5.96,6.28,5.8,6.28,6812,0
+DLHC.US,D,20060522,000000,6.28,6.4,6.28,6.4,100,0
+DLHC.US,D,20060523,000000,6.4,6.44,6.28,6.44,2550,0
+DLHC.US,D,20060524,000000,6.4,6.4,5.56,6.4,3125,0
+DLHC.US,D,20060525,000000,6.12,6.48,5.24,6.48,1506,0
+DLHC.US,D,20060526,000000,6.4,6.4,6.32,6.36,1425,0
+DLHC.US,D,20060530,000000,6.32,6.44,5.44,6.44,2208,0
+DLHC.US,D,20060531,000000,6.48,6.8,6.12,6.12,1462,0
+DLHC.US,D,20060601,000000,6.6,7,6.6,7,3575,0
+DLHC.US,D,20060602,000000,7,7,6.84,6.96,1728,0
+DLHC.US,D,20060605,000000,6.64,6.84,6.64,6.76,2838,0
+DLHC.US,D,20060606,000000,6.8,6.8,6.6,6.72,5348,0
+DLHC.US,D,20060607,000000,6.7,6.84,6.64,6.84,2005,0
+DLHC.US,D,20060608,000000,6.56,6.92,6.56,6.76,3013,0
+DLHC.US,D,20060609,000000,6.68,6.8,6.08,6.76,3523,0
+DLHC.US,D,20060612,000000,6.76,6.8,6.6,6.6,1937,0
+DLHC.US,D,20060613,000000,6.88,6.88,5.72,5.92,21010,0
+DLHC.US,D,20060614,000000,5.8,6.08,5.68,5.8,2439,0
+DLHC.US,D,20060615,000000,5.8,5.8,5.64,5.76,75,0
+DLHC.US,D,20060616,000000,5.88,5.88,5.8,5.8,1249,0
+DLHC.US,D,20060619,000000,5.84,5.88,5.68,5.88,824,0
+DLHC.US,D,20060620,000000,5.68,5.76,5.52,5.64,3467,0
+DLHC.US,D,20060621,000000,5.6,5.72,5.24,5.64,15720,0
+DLHC.US,D,20060622,000000,5.64,5.68,5.4,5.68,9887,0
+DLHC.US,D,20060623,000000,5.72,5.8,5.6,5.6,685,0
+DLHC.US,D,20060626,000000,5.76,6.24,5.6,5.92,35475,0
+DLHC.US,D,20060627,000000,5.88,5.92,5,5.44,36039,0
+DLHC.US,D,20060628,000000,5.44,5.48,5.12,5.28,3627,0
+DLHC.US,D,20060629,000000,5.32,5.56,5.32,5.48,4045,0
+DLHC.US,D,20060630,000000,5.48,5.6,5.44,5.6,1606,0
+DLHC.US,D,20060703,000000,5.6,5.6,5.48,5.48,17783,0
+DLHC.US,D,20060705,000000,5.36,5.4,5.24,5.4,100,0
+DLHC.US,D,20060706,000000,5.24,5.36,5.24,5.36,50,0
+DLHC.US,D,20060707,000000,5.36,5.44,5.32,5.44,137,0
+DLHC.US,D,20060710,000000,5.4,5.56,5.4,5.52,1525,0
+DLHC.US,D,20060711,000000,5.52,5.52,4.92,5.04,11375,0
+DLHC.US,D,20060712,000000,5.08,5.48,4.48,5.04,21459,0
+DLHC.US,D,20060713,000000,5,5.2,4.88,5.04,7967,0
+DLHC.US,D,20060714,000000,4.96,5.2,4.96,5,4261,0
+DLHC.US,D,20060717,000000,5.04,5.08,4.96,5.08,3767,0
+DLHC.US,D,20060718,000000,5.12,5.16,5.04,5.04,1175,0
+DLHC.US,D,20060719,000000,5.04,5.04,4.8,5,2153,0
+DLHC.US,D,20060720,000000,5.04,7,5.04,5.12,11802,0
+DLHC.US,D,20060721,000000,5.72,5.72,5.12,5.12,325,0
+DLHC.US,D,20060724,000000,5.4,5.44,5.36,5.4,225,0
+DLHC.US,D,20060725,000000,5.44,5.52,5.12,5.16,3600,0
+DLHC.US,D,20060726,000000,5.08,5.12,4.92,5.08,1981,0
+DLHC.US,D,20060727,000000,5.04,5.04,4.92,4.92,325,0
+DLHC.US,D,20060728,000000,4.92,4.96,4.88,4.96,2450,0
+DLHC.US,D,20060731,000000,5,5,4.92,5,3980,0
+DLHC.US,D,20060801,000000,5,5,4.96,5,1912,0
+DLHC.US,D,20060802,000000,5.08,5.16,4.88,5,2600,0
+DLHC.US,D,20060803,000000,5,5.44,4.92,5.2,1534,0
+DLHC.US,D,20060804,000000,5.28,5.32,5.16,5.32,4900,0
+DLHC.US,D,20060807,000000,5.36,5.36,5.28,5.28,209,0
+DLHC.US,D,20060808,000000,5.08,5.68,5.04,5.4,479,0
+DLHC.US,D,20060809,000000,5.28,5.48,5.24,5.36,287,0
+DLHC.US,D,20060810,000000,5.12,5.48,5.08,5.16,4347,0
+DLHC.US,D,20060811,000000,5.16,5.16,5.16,5.16,76,0
+DLHC.US,D,20060814,000000,5.4,5.5,5.2,5.32,3725,0
+DLHC.US,D,20060815,000000,5.2,5.4,5.2,5.36,675,0
+DLHC.US,D,20060816,000000,5.36,5.36,5.04,5.28,1612,0
+DLHC.US,D,20060817,000000,5.24,5.32,5.08,5.08,3638,0
+DLHC.US,D,20060818,000000,5.04,5.04,4.88,4.88,2718,0
+DLHC.US,D,20060821,000000,5,5.12,5,5.12,639,0
+DLHC.US,D,20060822,000000,4.92,5.16,4.92,5.08,600,0
+DLHC.US,D,20060823,000000,4.88,5.16,4.88,5.12,650,0
+DLHC.US,D,20060824,000000,5.12,5.12,5.12,5.12,25,0
+DLHC.US,D,20060825,000000,5.12,5.48,5.12,5.16,1937,0
+DLHC.US,D,20060828,000000,5.2,5.4,4.72,5.08,9979,0
+DLHC.US,D,20060829,000000,5,5.32,5,5.28,2725,0
+DLHC.US,D,20060830,000000,5.12,5.2,5.11,5.2,2025,0
+DLHC.US,D,20060831,000000,5.12,5.2,5.12,5.2,1600,0
+DLHC.US,D,20060901,000000,5.08,5.28,4.96,5.16,3935,0
+DLHC.US,D,20060905,000000,5.16,5.16,5.08,5.08,1525,0
+DLHC.US,D,20060906,000000,5.12,5.4,5.12,5.16,11289,0
+DLHC.US,D,20060907,000000,5.2,5.24,4.92,5,3350,0
+DLHC.US,D,20060908,000000,5.2,5.32,5.2,5.28,11262,0
+DLHC.US,D,20060911,000000,5.32,5.36,5.28,5.36,437,0
+DLHC.US,D,20060912,000000,5.36,5.36,5.16,5.32,3424,0
+DLHC.US,D,20060913,000000,5.32,5.36,5.28,5.36,1050,0
+DLHC.US,D,20060914,000000,5.16,5.36,5.16,5.36,1625,0
+DLHC.US,D,20060915,000000,5.36,5.36,5.24,5.36,977,0
+DLHC.US,D,20060918,000000,5.36,5.36,5.2,5.28,1732,0
+DLHC.US,D,20060919,000000,5.17,5.24,5.16,5.24,1392,0
+DLHC.US,D,20060920,000000,5.16,5.16,5.04,5.08,525,0
+DLHC.US,D,20060921,000000,5,5.32,4.96,5.16,2136,0
+DLHC.US,D,20060922,000000,5.04,5.32,5.04,5.2,3437,0
+DLHC.US,D,20060925,000000,5.2,5.2,5,5.2,2025,0
+DLHC.US,D,20060926,000000,5.24,5.36,5.04,5.36,2846,0
+DLHC.US,D,20060927,000000,5.24,5.24,5.08,5.12,125,0
+DLHC.US,D,20060928,000000,5.16,5.2,5.16,5.2,350,0
+DLHC.US,D,20060929,000000,5.36,5.4,5.08,5.12,5751,0
+DLHC.US,D,20061002,000000,5.16,5.28,5.16,5.24,1350,0
+DLHC.US,D,20061003,000000,5.2,5.36,5.2,5.36,750,0
+DLHC.US,D,20061004,000000,5.24,5.4,5.2,5.4,8233,0
+DLHC.US,D,20061005,000000,5.4,5.4,5.4,5.4,231,0
+DLHC.US,D,20061006,000000,5.24,5.32,5.08,5.32,2650,0
+DLHC.US,D,20061009,000000,5.32,5.4,5,5.4,5325,0
+DLHC.US,D,20061010,000000,5.32,5.36,5.32,5.36,1650,0
+DLHC.US,D,20061011,000000,5.24,5.4,5.24,5.36,6656,0
+DLHC.US,D,20061012,000000,5.36,5.4,5.36,5.4,5136,0
+DLHC.US,D,20061013,000000,5.36,5.4,5.32,5.4,1294,0
+DLHC.US,D,20061016,000000,5.36,5.4,5.36,5.4,3419,0
+DLHC.US,D,20061017,000000,5.2,5.4,5.16,5.4,2303,0
+DLHC.US,D,20061018,000000,5.2,5.28,5.16,5.24,4575,0
+DLHC.US,D,20061019,000000,5.16,5.2,5.16,5.2,300,0
+DLHC.US,D,20061020,000000,5.2,5.32,5.16,5.2,1750,0
+DLHC.US,D,20061023,000000,5.36,5.4,5.2,5.28,450,0
+DLHC.US,D,20061024,000000,5.28,5.28,5.28,5.28,175,0
+DLHC.US,D,20061025,000000,5.2,5.24,5.2,5.24,460,0
+DLHC.US,D,20061026,000000,5.16,5.2,5.04,5.16,1219,0
+DLHC.US,D,20061027,000000,5.2,5.2,5.2,5.2,25,0
+DLHC.US,D,20061030,000000,5.16,5.2,5.16,5.2,625,0
+DLHC.US,D,20061031,000000,5.2,5.2,5.16,5.2,968,0
+DLHC.US,D,20061101,000000,5.16,5.16,5.16,5.16,500,0
+DLHC.US,D,20061102,000000,5,5.2,5,5.2,1779,0
+DLHC.US,D,20061103,000000,5.2,5.2,5.16,5.2,1525,0
+DLHC.US,D,20061106,000000,5.2,5.24,5.2,5.24,75,0
+DLHC.US,D,20061107,000000,5.16,5.2,4.92,5.2,4733,0
+DLHC.US,D,20061108,000000,5.2,5.28,5.2,5.2,4250,0
+DLHC.US,D,20061109,000000,5.08,5.2,5.04,5.16,2550,0
+DLHC.US,D,20061110,000000,5,5.16,5,5.12,1857,0
+DLHC.US,D,20061113,000000,5.16,5.28,5.04,5.12,2617,0
+DLHC.US,D,20061114,000000,5.08,5.28,5.08,5.28,235,0
+DLHC.US,D,20061115,000000,5.2,5.24,5.04,5.24,5565,0
+DLHC.US,D,20061116,000000,5.18,5.24,5.08,5.24,1624,0
+DLHC.US,D,20061117,000000,5.16,5.2,5.08,5.2,1250,0
+DLHC.US,D,20061120,000000,5.2,5.28,5.2,5.28,2300,0
+DLHC.US,D,20061121,000000,5.28,5.4,5.24,5.24,8224,0
+DLHC.US,D,20061122,000000,5.2,5.36,5.12,5.32,2239,0
+DLHC.US,D,20061124,000000,5.28,5.36,5.24,5.36,3400,0
+DLHC.US,D,20061127,000000,5.36,5.36,5.24,5.28,8685,0
+DLHC.US,D,20061128,000000,5.12,5.4,5.12,5.28,1792,0
+DLHC.US,D,20061129,000000,5.2,5.4,4.88,5.2,14340,0
+DLHC.US,D,20061130,000000,5.12,5.24,5.12,5.24,2350,0
+DLHC.US,D,20061201,000000,5.2,5.32,5.16,5.28,8921,0
+DLHC.US,D,20061204,000000,5.25,5.4,5.25,5.4,2312,0
+DLHC.US,D,20061205,000000,5.2,5.36,5.16,5.32,3259,0
+DLHC.US,D,20061206,000000,5.4,5.4,5.32,5.32,3496,0
+DLHC.US,D,20061207,000000,5.36,5.4,5.24,5.28,8423,0
+DLHC.US,D,20061208,000000,5.32,5.4,5.28,5.36,2965,0
+DLHC.US,D,20061211,000000,5.4,5.48,5.24,5.24,3419,0
+DLHC.US,D,20061212,000000,5.32,5.32,5.24,5.32,3156,0
+DLHC.US,D,20061213,000000,5.2,5.36,5.12,5.24,11315,0
+DLHC.US,D,20061214,000000,5.2,5.28,5.04,5.24,3351,0
+DLHC.US,D,20061215,000000,5.2,5.24,5.12,5.24,8927,0
+DLHC.US,D,20061218,000000,5.12,5.2,5.08,5.2,4509,0
+DLHC.US,D,20061219,000000,5.08,5.2,5.08,5.2,9500,0
+DLHC.US,D,20061220,000000,5.12,5.2,5.12,5.12,2025,0
+DLHC.US,D,20061221,000000,5.08,5.2,5.04,5.08,9623,0
+DLHC.US,D,20061222,000000,5,5.16,4.92,5.16,13683,0
+DLHC.US,D,20061226,000000,4.92,5.2,4.92,5.2,5821,0
+DLHC.US,D,20061227,000000,5.12,5.16,4.88,4.88,44315,0
+DLHC.US,D,20061228,000000,4.8,5.32,4.8,4.86,11116,0
+DLHC.US,D,20061229,000000,4.84,5.12,4.84,5.12,6779,0
+DLHC.US,D,20070103,000000,5.04,5.2,4.84,5.12,4085,0
+DLHC.US,D,20070104,000000,5.12,5.16,5,5.12,675,0
+DLHC.US,D,20070105,000000,5.12,5.2,4.8,5.12,2839,0
+DLHC.US,D,20070108,000000,4.88,5.2,4.88,5.12,2225,0
+DLHC.US,D,20070109,000000,5.08,5.12,4.92,5.08,1854,0
+DLHC.US,D,20070110,000000,4.92,5.08,4.8,5.08,2147,0
+DLHC.US,D,20070111,000000,5.05,5.06,4.72,4.8,7476,0
+DLHC.US,D,20070112,000000,4.8,4.8,4.68,4.8,1525,0
+DLHC.US,D,20070116,000000,4.68,4.8,4.6,4.72,2395,0
+DLHC.US,D,20070117,000000,4.76,4.76,4.64,4.72,2490,0
+DLHC.US,D,20070118,000000,4.72,4.72,4.64,4.72,3828,0
+DLHC.US,D,20070119,000000,4.72,4.72,4.72,4.72,475,0
+DLHC.US,D,20070122,000000,4.76,4.92,4.76,4.84,2153,0
+DLHC.US,D,20070123,000000,4.92,4.92,4.84,4.88,1672,0
+DLHC.US,D,20070124,000000,4.88,4.96,4.64,4.92,1815,0
+DLHC.US,D,20070125,000000,4.92,5,4.92,5,3532,0
+DLHC.US,D,20070126,000000,4.96,5.04,4.96,5.04,1975,0
+DLHC.US,D,20070129,000000,4.96,5.04,4.96,5.04,537,0
+DLHC.US,D,20070130,000000,4.96,5,4.96,5,1050,0
+DLHC.US,D,20070131,000000,4.96,5,4.89,4.96,4730,0
+DLHC.US,D,20070201,000000,4.92,4.92,4.76,4.88,4000,0
+DLHC.US,D,20070202,000000,4.84,4.96,3.96,4.72,13393,0
+DLHC.US,D,20070205,000000,4.72,4.72,4.48,4.72,6065,0
+DLHC.US,D,20070206,000000,4.68,4.68,4,4.2,21907,0
+DLHC.US,D,20070207,000000,4.24,4.32,4.12,4.2,10847,0
+DLHC.US,D,20070208,000000,4.2,4.28,4.08,4.2,5232,0
+DLHC.US,D,20070209,000000,4.19,4.24,4.08,4.12,2125,0
+DLHC.US,D,20070212,000000,4.12,4.12,4,4.08,1060,0
+DLHC.US,D,20070213,000000,4.08,4.16,4.04,4.08,1892,0
+DLHC.US,D,20070214,000000,4.12,4.36,4.12,4.28,3025,0
+DLHC.US,D,20070215,000000,4.28,4.32,4.24,4.32,2561,0
+DLHC.US,D,20070216,000000,4.36,4.4,4.2,4.28,800,0
+DLHC.US,D,20070220,000000,4.4,4.44,4.28,4.32,16990,0
+DLHC.US,D,20070221,000000,4.28,4.4,4.24,4.36,1577,0
+DLHC.US,D,20070222,000000,4.4,4.4,4.16,4.2,1825,0
+DLHC.US,D,20070223,000000,4.28,4.4,4.28,4.28,9321,0
+DLHC.US,D,20070226,000000,4.16,4.44,3.92,4.44,17788,0
+DLHC.US,D,20070227,000000,4.12,4.72,3.96,4.72,26516,0
+DLHC.US,D,20070228,000000,4.52,4.6,4.4,4.6,1675,0
+DLHC.US,D,20070301,000000,4.2,4.64,4.2,4.64,1283,0
+DLHC.US,D,20070302,000000,4.6,4.64,4.48,4.6,1425,0
+DLHC.US,D,20070305,000000,4.48,4.6,4.36,4.6,201,0
+DLHC.US,D,20070306,000000,4.28,4.52,4.2,4.52,2017,0
+DLHC.US,D,20070307,000000,4.34,4.56,4.34,4.48,1775,0
+DLHC.US,D,20070308,000000,4.44,4.52,4.36,4.4,4696,0
+DLHC.US,D,20070309,000000,4.36,4.52,4.2,4.52,9423,0
+DLHC.US,D,20070312,000000,4.6,4.6,4.4,4.48,1416,0
+DLHC.US,D,20070313,000000,4.36,4.6,4.36,4.52,3025,0
+DLHC.US,D,20070314,000000,4.4,4.68,4.4,4.68,939,0
+DLHC.US,D,20070315,000000,4.56,4.64,4.4,4.6,425,0
+DLHC.US,D,20070316,000000,4.68,4.68,4.52,4.6,1214,0
+DLHC.US,D,20070319,000000,4.52,4.64,4.52,4.64,559,0
+DLHC.US,D,20070320,000000,4.48,4.64,4.48,4.64,2435,0
+DLHC.US,D,20070321,000000,4.44,4.72,4.44,4.72,4103,0
+DLHC.US,D,20070322,000000,4.72,4.72,4.52,4.68,6280,0
+DLHC.US,D,20070323,000000,4.56,4.72,4.56,4.72,4550,0
+DLHC.US,D,20070326,000000,4.6,4.76,4.6,4.72,8169,0
+DLHC.US,D,20070327,000000,4.72,4.76,4.68,4.72,4000,0
+DLHC.US,D,20070328,000000,4.84,4.84,4.6,4.68,5651,0
+DLHC.US,D,20070329,000000,4.6,4.8,4.6,4.8,6435,0
+DLHC.US,D,20070330,000000,4.68,4.76,4.6,4.72,4617,0
+DLHC.US,D,20070402,000000,4.68,4.72,4.6,4.72,391,0
+DLHC.US,D,20070403,000000,4.6,4.6,4.44,4.6,675,0
+DLHC.US,D,20070404,000000,4.52,4.64,4.28,4.64,6654,0
+DLHC.US,D,20070405,000000,4.52,4.64,4.26,4.6,725,0
+DLHC.US,D,20070409,000000,4.6,4.6,4.44,4.56,1325,0
+DLHC.US,D,20070410,000000,4.52,4.64,4.4,4.6,852,0
+DLHC.US,D,20070411,000000,4.36,4.36,3.96,4.12,47573,0
+DLHC.US,D,20070412,000000,4.16,4.36,4.16,4.36,1787,0
+DLHC.US,D,20070413,000000,4.24,4.32,4.08,4.16,6009,0
+DLHC.US,D,20070416,000000,4.24,4.36,4.24,4.36,1750,0
+DLHC.US,D,20070417,000000,4.28,4.4,4.28,4.4,5273,0
+DLHC.US,D,20070418,000000,4.28,4.48,4.28,4.48,492,0
+DLHC.US,D,20070419,000000,4.4,4.4,4.2,4.36,5225,0
+DLHC.US,D,20070420,000000,4.36,4.4,4.36,4.4,275,0
+DLHC.US,D,20070423,000000,4.36,4.36,4.12,4.32,2791,0
+DLHC.US,D,20070424,000000,4.2,4.28,4.2,4.24,108,0
+DLHC.US,D,20070425,000000,4.24,4.28,4.12,4.28,3926,0
+DLHC.US,D,20070426,000000,4.32,4.32,4.28,4.32,1268,0
+DLHC.US,D,20070427,000000,4.12,4.32,3.96,4.2,3324,0
+DLHC.US,D,20070430,000000,4.04,4.21,4,4.2,1525,0
+DLHC.US,D,20070501,000000,4.24,4.36,4.24,4.36,375,0
+DLHC.US,D,20070502,000000,4.24,4.4,4.04,4.4,1424,0
+DLHC.US,D,20070503,000000,4.08,4.36,4.08,4.36,823,0
+DLHC.US,D,20070504,000000,4.32,4.36,4.24,4.28,799,0
+DLHC.US,D,20070507,000000,4.24,4.36,4.24,4.36,2250,0
+DLHC.US,D,20070508,000000,4.24,4.36,4.24,4.36,348,0
+DLHC.US,D,20070509,000000,4.24,4.24,4.24,4.24,350,0
+DLHC.US,D,20070510,000000,4.2,4.32,4.12,4.12,2375,0
+DLHC.US,D,20070511,000000,4.08,4.12,4.08,4.12,150,0
+DLHC.US,D,20070514,000000,4.08,4.24,4.08,4.24,377,0
+DLHC.US,D,20070515,000000,4.16,4.16,4,4.08,2677,0
+DLHC.US,D,20070516,000000,4.04,4.2,3.84,3.92,11675,0
+DLHC.US,D,20070517,000000,3.84,4.16,3.64,4.08,4125,0
+DLHC.US,D,20070518,000000,4.04,4.04,3.96,4,3225,0
+DLHC.US,D,20070521,000000,4.03,4.04,4,4,601,0
+DLHC.US,D,20070522,000000,4,4.04,3.96,4.04,4720,0
+DLHC.US,D,20070523,000000,4.04,4.08,4,4,6174,0
+DLHC.US,D,20070524,000000,3.96,3.96,3.88,3.96,2505,0
+DLHC.US,D,20070525,000000,4,4.04,3.8,3.8,5850,0
+DLHC.US,D,20070529,000000,3.72,3.92,3.72,3.92,225,0
+DLHC.US,D,20070530,000000,3.88,3.92,3.88,3.92,2998,0
+DLHC.US,D,20070531,000000,3.76,3.92,3.76,3.92,675,0
+DLHC.US,D,20070601,000000,3.88,3.88,3.76,3.84,4350,0
+DLHC.US,D,20070604,000000,3.64,3.8,3.44,3.8,10714,0
+DLHC.US,D,20070605,000000,3.68,3.84,3.68,3.8,1500,0
+DLHC.US,D,20070606,000000,3.64,3.76,3.64,3.76,1450,0
+DLHC.US,D,20070607,000000,3.72,3.76,3.68,3.76,1500,0
+DLHC.US,D,20070608,000000,3.72,3.84,3.72,3.84,175,0
+DLHC.US,D,20070611,000000,3.76,3.8,3.64,3.8,703,0
+DLHC.US,D,20070612,000000,3.76,3.76,3.72,3.72,2100,0
+DLHC.US,D,20070613,000000,3.72,3.76,3.72,3.76,125,0
+DLHC.US,D,20070614,000000,3.6,3.76,3.6,3.76,675,0
+DLHC.US,D,20070615,000000,3.52,3.8,3.52,3.8,1329,0
+DLHC.US,D,20070618,000000,3.76,3.76,3.6,3.76,325,0
+DLHC.US,D,20070620,000000,3.76,3.8,3.76,3.8,1440,0
+DLHC.US,D,20070621,000000,3.76,3.76,3.64,3.64,700,0
+DLHC.US,D,20070622,000000,3.8,3.8,3.72,3.72,400,0
+DLHC.US,D,20070625,000000,3.72,3.72,3.6,3.6,1900,0
+DLHC.US,D,20070626,000000,3.64,4,3.52,4,3124,0
+DLHC.US,D,20070627,000000,3.8,3.92,3.64,3.8,2750,0
+DLHC.US,D,20070628,000000,3.6,3.64,3.52,3.64,2553,0
+DLHC.US,D,20070629,000000,3.4,3.6,3.4,3.6,7653,0
+DLHC.US,D,20070702,000000,3.6,3.6,3.4,3.52,1200,0
+DLHC.US,D,20070703,000000,3.44,3.48,3.4,3.4,974,0
+DLHC.US,D,20070705,000000,3.44,3.52,2.84,3.52,6869,0
+DLHC.US,D,20070706,000000,3.44,3.52,3.12,3.52,2656,0
+DLHC.US,D,20070709,000000,3.52,3.52,3.44,3.48,1400,0
+DLHC.US,D,20070710,000000,3.44,3.52,3.44,3.52,375,0
+DLHC.US,D,20070711,000000,3.48,3.52,3.44,3.52,175,0
+DLHC.US,D,20070712,000000,3.52,3.56,3.44,3.56,350,0
+DLHC.US,D,20070713,000000,3.48,3.48,2.72,2.88,2675,0
+DLHC.US,D,20070716,000000,2.84,3.52,2.84,3.44,2784,0
+DLHC.US,D,20070717,000000,3.44,3.44,3.13,3.4,6038,0
+DLHC.US,D,20070718,000000,3.04,4,2.52,3.72,11881,0
+DLHC.US,D,20070719,000000,3.6,3.6,2.68,3.4,7050,0
+DLHC.US,D,20070720,000000,3.28,3.36,3.04,3.2,3300,0
+DLHC.US,D,20070723,000000,3.32,3.48,3.28,3.48,3250,0
+DLHC.US,D,20070724,000000,3.36,3.4,3.28,3.32,2710,0
+DLHC.US,D,20070725,000000,3.24,3.24,3.12,3.24,14757,0
+DLHC.US,D,20070726,000000,3.2,3.24,3.16,3.16,1587,0
+DLHC.US,D,20070727,000000,3.16,3.4,3.16,3.4,1276,0
+DLHC.US,D,20070730,000000,3.28,3.48,3.2,3.36,1200,0
+DLHC.US,D,20070731,000000,3.2,3.38,3.2,3.38,421,0
+DLHC.US,D,20070801,000000,3.21,3.36,2.76,3.32,3400,0
+DLHC.US,D,20070802,000000,3.2,3.2,3,3.2,802,0
+DLHC.US,D,20070803,000000,3.12,3.38,3.12,3.36,9125,0
+DLHC.US,D,20070806,000000,3.2,3.32,3.2,3.24,875,0
+DLHC.US,D,20070807,000000,3.32,3.36,3.2,3.28,1166,0
+DLHC.US,D,20070808,000000,3.24,3.38,3.2,3.36,1200,0
+DLHC.US,D,20070809,000000,3.36,3.38,3.36,3.38,150,0
+DLHC.US,D,20070810,000000,3.38,3.44,3.38,3.44,950,0
+DLHC.US,D,20070813,000000,3.28,3.6,3.28,3.6,1350,0
+DLHC.US,D,20070814,000000,3.52,3.88,3.52,3.88,1232,0
+DLHC.US,D,20070815,000000,3.76,4,3.6,3.96,4839,0
+DLHC.US,D,20070816,000000,3.36,3.92,3.28,3.76,2592,0
+DLHC.US,D,20070817,000000,3.76,3.76,3.2,3.72,3062,0
+DLHC.US,D,20070820,000000,3.6,3.6,3.52,3.56,2625,0
+DLHC.US,D,20070821,000000,3.72,3.92,3.72,3.84,1350,0
+DLHC.US,D,20070822,000000,3.76,3.76,3.64,3.64,575,0
+DLHC.US,D,20070823,000000,3.84,3.84,3.52,3.72,3600,0
+DLHC.US,D,20070824,000000,3.72,3.92,3.64,3.92,1030,0
+DLHC.US,D,20070827,000000,3.92,4,3.92,3.92,2875,0
+DLHC.US,D,20070828,000000,3.96,4,3.84,3.92,13346,0
+DLHC.US,D,20070829,000000,3.92,3.96,3.76,3.92,2353,0
+DLHC.US,D,20070830,000000,3.88,4,3.88,3.96,851,0
+DLHC.US,D,20070831,000000,3.64,4.06,3.64,3.76,1352,0
+DLHC.US,D,20070904,000000,3.6,3.68,3.2,3.64,4111,0
+DLHC.US,D,20070905,000000,3.52,3.72,3.48,3.72,3279,0
+DLHC.US,D,20070906,000000,3.4,3.72,3.4,3.68,762,0
+DLHC.US,D,20070907,000000,3.34,3.6,3.34,3.6,521,0
+DLHC.US,D,20070910,000000,3.6,3.6,3.44,3.56,400,0
+DLHC.US,D,20070911,000000,3.6,3.72,3.6,3.72,5113,0
+DLHC.US,D,20070912,000000,3.52,3.76,3.48,3.56,2475,0
+DLHC.US,D,20070913,000000,3.52,3.56,3.52,3.56,425,0
+DLHC.US,D,20070914,000000,3.56,3.56,3.56,3.56,950,0
+DLHC.US,D,20070917,000000,3.44,3.56,3.44,3.52,500,0
+DLHC.US,D,20070918,000000,3.53,3.53,3.32,3.4,1117,0
+DLHC.US,D,20070919,000000,3.48,3.64,3.28,3.36,17228,0
+DLHC.US,D,20070920,000000,3.2,3.44,3.2,3.4,2020,0
+DLHC.US,D,20070924,000000,3,3.28,2.36,3.28,29090,0
+DLHC.US,D,20070925,000000,3.2,3.28,3.2,3.28,8385,0
+DLHC.US,D,20070926,000000,3.2,3.24,3.2,3.24,1321,0
+DLHC.US,D,20070928,000000,3.2,3.32,3.2,3.3,187,0
+DLHC.US,D,20071001,000000,3.32,3.36,3.28,3.28,124830,0
+DLHC.US,D,20071002,000000,3.2,3.28,3.2,3.24,42574,0
+DLHC.US,D,20071003,000000,3.2,3.36,3.2,3.36,5850,0
+DLHC.US,D,20071004,000000,3.24,3.32,3.24,3.32,250,0
+DLHC.US,D,20071009,000000,3.28,3.44,3.28,3.4,3549,0
+DLHC.US,D,20071010,000000,3.28,3.48,3.28,3.42,1514,0
+DLHC.US,D,20071011,000000,3.4,3.4,3.28,3.28,1310,0
+DLHC.US,D,20071012,000000,3.32,3.44,3.2,3.36,2542,0
+DLHC.US,D,20071015,000000,3.2,3.32,3.2,3.24,2750,0
+DLHC.US,D,20071016,000000,3.24,3.36,3.24,3.32,631,0
+DLHC.US,D,20071018,000000,3.3,3.3,3.24,3.28,446,0
+DLHC.US,D,20071019,000000,3.32,3.32,3.28,3.28,575,0
+DLHC.US,D,20071024,000000,3.2,3.28,3.2,3.24,450,0
+DLHC.US,D,20071025,000000,3.2,3.2,3.12,3.16,1500,0
+DLHC.US,D,20071026,000000,3.32,3.32,3.28,3.32,7460,0
+DLHC.US,D,20071029,000000,3.32,3.32,3.2,3.24,6712,0
+DLHC.US,D,20071030,000000,3.16,3.32,3.16,3.32,1786,0
+DLHC.US,D,20071101,000000,3.36,3.36,3.24,3.36,500,0
+DLHC.US,D,20071102,000000,3.36,3.4,3.32,3.32,1500,0
+DLHC.US,D,20071106,000000,3.32,3.44,3.32,3.36,570,0
+DLHC.US,D,20071107,000000,3.4,3.4,3.24,3.28,600,0
+DLHC.US,D,20071108,000000,3.4,3.4,3.2,3.2,1300,0
+DLHC.US,D,20071109,000000,3.24,3.32,3.2,3.28,1100,0
+DLHC.US,D,20071112,000000,3.24,3.36,3.24,3.28,2300,0
+DLHC.US,D,20071113,000000,3.24,3.28,3.2,3.28,2187,0
+DLHC.US,D,20071114,000000,3.32,3.32,3.2,3.2,11378,0
+DLHC.US,D,20071115,000000,3.36,3.52,3.28,3.4,3993,0
+DLHC.US,D,20071116,000000,3.2,3.36,3.2,3.2,63875,0
+DLHC.US,D,20071120,000000,3.4,3.4,2.4,2.96,22024,0
+DLHC.US,D,20071121,000000,3,3.04,2.8,2.8,3985,0
+DLHC.US,D,20071123,000000,2.96,2.96,2.64,2.92,1777,0
+DLHC.US,D,20071126,000000,2.52,2.84,2.48,2.84,15646,0
+DLHC.US,D,20071127,000000,2.84,2.86,2.64,2.86,3141,0
+DLHC.US,D,20071128,000000,2.88,2.96,2.72,2.76,13700,0
+DLHC.US,D,20071129,000000,2.76,2.88,2.48,2.88,6781,0
+DLHC.US,D,20071130,000000,2.8,2.8,2.68,2.8,1627,0
+DLHC.US,D,20071203,000000,2.56,2.88,2.44,2.72,4986,0
+DLHC.US,D,20071204,000000,2.52,2.6,2.52,2.6,271,0
+DLHC.US,D,20071205,000000,2.52,2.68,2.36,2.6,2314,0
+DLHC.US,D,20071206,000000,2.84,2.84,2.76,2.76,575,0
+DLHC.US,D,20071207,000000,2.8,2.92,2.76,2.84,3008,0
+DLHC.US,D,20071210,000000,2.92,2.96,2.88,2.92,5686,0
+DLHC.US,D,20071211,000000,2.68,2.96,2.6,2.88,1007,0
+DLHC.US,D,20071212,000000,2.72,2.92,2.72,2.92,1050,0
+DLHC.US,D,20071213,000000,3,3,2.88,3,2028,0
+DLHC.US,D,20071214,000000,3.12,3.2,3.12,3.2,2867,0
+DLHC.US,D,20071217,000000,2.96,2.96,2.84,2.96,1813,0
+DLHC.US,D,20071218,000000,2.76,3.04,2.76,2.96,325,0
+DLHC.US,D,20071219,000000,2.88,2.96,2.72,2.92,4872,0
+DLHC.US,D,20071220,000000,2.96,2.96,2.92,2.92,5856,0
+DLHC.US,D,20071221,000000,2.8,4.16,2.8,4.12,4506,0
+DLHC.US,D,20071224,000000,3.72,3.72,2.8,2.96,3242,0
+DLHC.US,D,20071226,000000,3.04,3.12,2.8,2.8,5382,0
+DLHC.US,D,20071227,000000,2.84,3,2.84,2.96,1050,0
+DLHC.US,D,20071228,000000,2.8,2.84,2.76,2.84,1667,0
+DLHC.US,D,20071231,000000,2.6,2.88,2.4,2.8,367433,0
+DLHC.US,D,20080102,000000,2.68,2.72,2.6,2.7,375,0
+DLHC.US,D,20080104,000000,2.68,2.68,2.64,2.68,200,0
+DLHC.US,D,20080107,000000,2.44,2.92,2.44,2.8,3075,0
+DLHC.US,D,20080108,000000,3.24,3.24,2.52,2.8,13040,0
+DLHC.US,D,20080110,000000,2.48,2.72,2.4,2.72,5250,0
+DLHC.US,D,20080114,000000,2.64,2.68,2.52,2.6,1347,0
+DLHC.US,D,20080115,000000,2.56,2.56,2.52,2.56,1375,0
+DLHC.US,D,20080116,000000,2.72,2.72,2.6,2.6,300,0
+DLHC.US,D,20080117,000000,2.56,2.64,2.52,2.6,200,0
+DLHC.US,D,20080118,000000,2.52,2.56,2.52,2.56,1200,0
+DLHC.US,D,20080122,000000,2.8,2.88,2.7,2.7,150,0
+DLHC.US,D,20080123,000000,2.84,3,2.84,3,150,0
+DLHC.US,D,20080124,000000,2.84,2.84,2.6,2.84,225,0
+DLHC.US,D,20080128,000000,3.08,3.08,3.08,3.08,75,0
+DLHC.US,D,20080129,000000,2.56,2.92,2.52,2.92,250,0
+DLHC.US,D,20080130,000000,2.8,2.8,2.8,2.8,300,0
+DLHC.US,D,20080131,000000,2.56,2.84,2.52,2.72,389,0
+DLHC.US,D,20080201,000000,2.8,2.8,2.68,2.68,1100,0
+DLHC.US,D,20080204,000000,2.72,2.72,2.68,2.68,50,0
+DLHC.US,D,20080205,000000,2.76,2.76,2.76,2.76,50,0
+DLHC.US,D,20080206,000000,2.6,2.72,2.6,2.64,390,0
+DLHC.US,D,20080207,000000,2.6,2.8,2.4,2.64,29169,0
+DLHC.US,D,20080208,000000,2.64,2.8,2.56,2.64,22097,0
+DLHC.US,D,20080211,000000,2.96,3,2.8,2.96,346760,0
+DLHC.US,D,20080212,000000,2.8,3,2.8,3,125,0
+DLHC.US,D,20080213,000000,3,3,2.89,2.92,1314,0
+DLHC.US,D,20080214,000000,3,3,2.88,2.88,225,0
+DLHC.US,D,20080215,000000,2.88,2.88,2.8,2.88,550,0
+DLHC.US,D,20080220,000000,2.72,2.88,2.64,2.72,889,0
+DLHC.US,D,20080221,000000,2.71,2.72,2.68,2.72,199,0
+DLHC.US,D,20080222,000000,2.72,2.8,2.6,2.8,251585,0
+DLHC.US,D,20080225,000000,2.6,2.92,2.6,2.8,1571,0
+DLHC.US,D,20080226,000000,2.88,2.92,2.84,2.84,2400,0
+DLHC.US,D,20080227,000000,2.92,3,2.84,3,1800,0
+DLHC.US,D,20080228,000000,2.92,3,2.88,2.92,1150,0
+DLHC.US,D,20080229,000000,2.92,3,2.8,2.8,660,0
+DLHC.US,D,20080303,000000,2.8,2.92,2.68,2.68,4193,0
+DLHC.US,D,20080304,000000,2.64,2.76,2.6,2.64,5910,0
+DLHC.US,D,20080305,000000,2.64,2.64,2.56,2.64,3439,0
+DLHC.US,D,20080306,000000,2.54,2.56,2.48,2.56,3575,0
+DLHC.US,D,20080307,000000,2.64,2.64,2.64,2.64,400,0
+DLHC.US,D,20080310,000000,2.56,2.64,2.52,2.64,7875,0
+DLHC.US,D,20080311,000000,2.48,2.88,2.44,2.88,10102,0
+DLHC.US,D,20080312,000000,2.72,2.88,2.6,2.6,1529,0
+DLHC.US,D,20080313,000000,2.44,2.88,2.4,2.76,1350,0
+DLHC.US,D,20080314,000000,2.72,2.76,2.64,2.73,2150,0
+DLHC.US,D,20080317,000000,2.73,2.76,2.4,2.6,303804,0
+DLHC.US,D,20080318,000000,2.44,2.68,2.4,2.64,475,0
+DLHC.US,D,20080319,000000,2.44,2.88,2.4,2.88,13580,0
+DLHC.US,D,20080324,000000,2.44,2.8,2.44,2.68,1671,0
+DLHC.US,D,20080325,000000,2.44,2.6,2.4,2.44,675,0
+DLHC.US,D,20080326,000000,2.48,2.76,2.44,2.76,1050,0
+DLHC.US,D,20080327,000000,2.96,2.96,2.92,2.96,225,0
+DLHC.US,D,20080331,000000,2.68,2.84,2.68,2.72,1238,0
+DLHC.US,D,20080403,000000,2.48,2.64,2.48,2.64,271,0
+DLHC.US,D,20080404,000000,2.64,2.64,2.64,2.64,175,0
+DLHC.US,D,20080407,000000,2.52,2.56,2.52,2.56,299,0
+DLHC.US,D,20080409,000000,2.48,2.68,2.4,2.68,3050,0
+DLHC.US,D,20080410,000000,2.64,2.68,2.64,2.68,3550,0
+DLHC.US,D,20080411,000000,2.6,2.64,2.6,2.64,1181,0
+DLHC.US,D,20080414,000000,2.6,2.64,2.4,2.64,1380,0
+DLHC.US,D,20080415,000000,2.64,2.64,2.52,2.64,650,0
+DLHC.US,D,20080416,000000,2.52,2.68,2.52,2.68,2425,0
+DLHC.US,D,20080417,000000,2.48,2.8,2.4,2.8,7128,0
+DLHC.US,D,20080418,000000,2.76,2.8,2.6,2.76,2364,0
+DLHC.US,D,20080422,000000,2.7,2.79,2.7,2.79,1900,0
+DLHC.US,D,20080423,000000,2.79,2.79,2.79,2.79,700,0
+DLHC.US,D,20080424,000000,2.8,2.8,2.25,2.25,7492,0
+DLHC.US,D,20080425,000000,2.59,2.59,2.59,2.59,2000,0
+DLHC.US,D,20080429,000000,2.26,2.4,2.26,2.35,24493,0
+DLHC.US,D,20080430,000000,2.59,2.8,2.25,2.35,23909,0
+DLHC.US,D,20080501,000000,2.49,2.5,2.35,2.41,5948,0
+DLHC.US,D,20080502,000000,2.33,2.5,2.32,2.5,3352,0
+DLHC.US,D,20080505,000000,2.45,2.45,2.27,2.45,3322,0
+DLHC.US,D,20080506,000000,2.35,2.35,2.35,2.35,3725,0
+DLHC.US,D,20080507,000000,2.26,2.39,2.25,2.39,15475,0
+DLHC.US,D,20080508,000000,2.2,2.55,2.2,2.38,19300,0
+DLHC.US,D,20080509,000000,2.17,2.64,2.17,2.18,5301,0
+DLHC.US,D,20080512,000000,2.08,2.36,2.08,2.08,21290,0
+DLHC.US,D,20080513,000000,2.05,2.6,2.05,2.48,3310,0
+DLHC.US,D,20080514,000000,2.55,2.8,2.45,2.6,15111,0
+DLHC.US,D,20080515,000000,2.75,2.75,2.34,2.67,4337,0
+DLHC.US,D,20080516,000000,2.52,2.52,2.4,2.5,3900,0
+DLHC.US,D,20080519,000000,2.4,2.72,2.05,2.05,11900,0
+DLHC.US,D,20080520,000000,2.5,2.5,1.83,2.21,14415,0
+DLHC.US,D,20080521,000000,2.34,2.35,2.15,2.2,8650,0
+DLHC.US,D,20080522,000000,2.18,2.18,2.15,2.16,3000,0
+DLHC.US,D,20080523,000000,2.27,2.58,2.07,2.58,26795,0
+DLHC.US,D,20080527,000000,2.54,2.54,2.3,2.3,15678,0
+DLHC.US,D,20080528,000000,2.32,2.33,2.23,2.23,34700,0
+DLHC.US,D,20080529,000000,2.18,2.3,2.15,2.22,16066,0
+DLHC.US,D,20080530,000000,2.3,2.38,2.06,2.18,35304,0
+DLHC.US,D,20080602,000000,2.22,2.24,2.19,2.19,47195,0
+DLHC.US,D,20080603,000000,2.2,2.2,2.1,2.1,14781,0
+DLHC.US,D,20080604,000000,2.18,2.25,2.02,2.05,9557,0
+DLHC.US,D,20080606,000000,2.02,2.25,2.02,2.2,3500,0
+DLHC.US,D,20080609,000000,2.21,2.25,2.17,2.25,22200,0
+DLHC.US,D,20080610,000000,2.23,2.34,2.19,2.26,26162,0
+DLHC.US,D,20080611,000000,2.13,2.13,2.02,2.02,3312,0
+DLHC.US,D,20080612,000000,2.03,2.18,2.03,2.09,2100,0
+DLHC.US,D,20080613,000000,2.05,2.15,2.02,2.15,12660,0
+DLHC.US,D,20080616,000000,2.1,2.1,2.1,2.1,197,0
+DLHC.US,D,20080617,000000,2.1,2.1,2.02,2.04,4400,0
+DLHC.US,D,20080618,000000,2.02,2.15,2.02,2.15,1900,0
+DLHC.US,D,20080619,000000,2.02,2.2,2.02,2.18,5175,0
+DLHC.US,D,20080620,000000,2.13,2.15,2.1,2.15,1075,0
+DLHC.US,D,20080624,000000,2.02,2.05,2.02,2.02,400,0
+DLHC.US,D,20080625,000000,2.13,2.13,2.1,2.1,700,0
+DLHC.US,D,20080626,000000,2.03,2.03,2,2,44712,0
+DLHC.US,D,20080627,000000,2.14,2.14,2.13,2.14,600,0
+DLHC.US,D,20080630,000000,2,2.03,1.95,1.95,1320,0
+DLHC.US,D,20080701,000000,1.95,2.08,1.95,2.07,900,0
+DLHC.US,D,20080702,000000,2.14,2.14,2,2.02,18707,0
+DLHC.US,D,20080707,000000,1.94,2.24,1.94,2.24,5425,0
+DLHC.US,D,20080709,000000,2.22,2.66,2.22,2.5,9312,0
+DLHC.US,D,20080710,000000,2.45,2.45,2.45,2.45,200,0
+DLHC.US,D,20080711,000000,2.52,2.53,2.52,2.53,300,0
+DLHC.US,D,20080715,000000,2.21,2.21,2.15,2.18,3100,0
+DLHC.US,D,20080716,000000,2.21,2.26,2.04,2.26,1232,0
+DLHC.US,D,20080717,000000,2.44,2.45,2.44,2.45,443,0
+DLHC.US,D,20080718,000000,2.4,2.5,2.4,2.5,1514,0
+DLHC.US,D,20080721,000000,2.28,2.53,2.2,2.52,5502,0
+DLHC.US,D,20080722,000000,2.33,2.39,2.33,2.39,200,0
+DLHC.US,D,20080723,000000,2.27,2.37,1.85,2.37,5737,0
+DLHC.US,D,20080724,000000,2.27,2.34,2.19,2.33,514,0
+DLHC.US,D,20080728,000000,2.33,2.33,2.27,2.27,200,0
+DLHC.US,D,20080729,000000,2.32,2.33,2.31,2.33,400,0
+DLHC.US,D,20080730,000000,2.14,2.14,2.14,2.14,1400,0
+DLHC.US,D,20080801,000000,2.15,2.32,2.15,2.32,2005,0
+DLHC.US,D,20080804,000000,2.31,2.31,2.31,2.31,200,0
+DLHC.US,D,20080805,000000,2.15,2.15,2.15,2.15,500,0
+DLHC.US,D,20080806,000000,2.14,2.14,2.14,2.14,10475,0
+DLHC.US,D,20080807,000000,2.14,2.14,2.11,2.11,400,0
+DLHC.US,D,20080808,000000,2.1,2.31,2.1,2.12,7773,0
+DLHC.US,D,20080811,000000,2.23,2.32,2.11,2.11,6002,0
+DLHC.US,D,20080812,000000,2.29,2.34,2.28,2.34,3304,0
+DLHC.US,D,20080814,000000,2.4,3.15,2.4,3,43654,0
+DLHC.US,D,20080815,000000,3.3,3.3,2.65,2.65,10944,0
+DLHC.US,D,20080818,000000,2.79,3.09,2.75,2.8,19240,0
+DLHC.US,D,20080819,000000,2.85,2.85,2.84,2.85,4500,0
+DLHC.US,D,20080820,000000,2.83,2.83,2.79,2.83,5854,0
+DLHC.US,D,20080821,000000,2.85,2.85,2.68,2.68,5729,0
+DLHC.US,D,20080822,000000,2.69,2.74,2.69,2.69,12442,0
+DLHC.US,D,20080825,000000,2.71,2.74,2.7,2.74,5500,0
+DLHC.US,D,20080826,000000,2.72,2.8,2.72,2.8,7290,0
+DLHC.US,D,20080827,000000,2.84,2.84,2.8,2.83,3600,0
+DLHC.US,D,20080828,000000,2.75,2.8,2.75,2.8,4434,0
+DLHC.US,D,20080829,000000,2.8,2.8,2.75,2.8,9217,0
+DLHC.US,D,20080902,000000,2.8,2.84,2.79,2.83,3079,0
+DLHC.US,D,20080903,000000,2.84,2.84,2.84,2.84,100,0
+DLHC.US,D,20080904,000000,2.85,2.93,2.85,2.9,5200,0
+DLHC.US,D,20080905,000000,2.91,2.96,2.91,2.96,1600,0
+DLHC.US,D,20080908,000000,2.98,3,2.98,3,265,0
+DLHC.US,D,20080909,000000,2.77,2.77,2.77,2.77,160,0
+DLHC.US,D,20080910,000000,2.92,2.92,2.92,2.92,200,0
+DLHC.US,D,20080911,000000,2.87,2.87,2.85,2.85,1235,0
+DLHC.US,D,20080912,000000,2.86,2.86,2.86,2.86,100,0
+DLHC.US,D,20080915,000000,2.87,2.87,2.7,2.85,1200,0
+DLHC.US,D,20080916,000000,2.7,2.7,2.66,2.69,4099,0
+DLHC.US,D,20080917,000000,2.82,2.83,2.75,2.75,5302,0
+DLHC.US,D,20080918,000000,2.81,2.81,2.81,2.81,200,0
+DLHC.US,D,20080922,000000,2.79,2.84,2.42,2.42,5310,0
+DLHC.US,D,20080923,000000,2.45,2.45,2.4,2.4,700,0
+DLHC.US,D,20080924,000000,2.3,2.72,2.14,2.14,22891,0
+DLHC.US,D,20080925,000000,2.11,2.61,2.11,2.61,4245,0
+DLHC.US,D,20080926,000000,2.61,2.61,2.14,2.23,5735,0
+DLHC.US,D,20080929,000000,2.48,2.48,2.15,2.42,2205,0
+DLHC.US,D,20080930,000000,2.46,2.52,2.46,2.47,5059,0
+DLHC.US,D,20081001,000000,2.57,2.57,2.56,2.56,200,0
+DLHC.US,D,20081003,000000,2.49,2.49,2.25,2.49,2025,0
+DLHC.US,D,20081006,000000,2.47,2.48,2.1,2.12,12555,0
+DLHC.US,D,20081007,000000,2.15,2.24,1.86,2.1,10291,0
+DLHC.US,D,20081008,000000,2.2,2.2,2,2.2,6776,0
+DLHC.US,D,20081009,000000,2,2.1,2,2,4350,0
+DLHC.US,D,20081010,000000,1.87,2,1.87,2,2700,0
+DLHC.US,D,20081013,000000,2.05,2.25,2.05,2.07,3199,0
+DLHC.US,D,20081014,000000,2.1,2.18,2.08,2.18,2025,0
+DLHC.US,D,20081015,000000,2.24,2.24,2.11,2.24,630,0
+DLHC.US,D,20081016,000000,2.12,2.27,1.83,1.9,12054,0
+DLHC.US,D,20081017,000000,2.22,2.22,2.22,2.22,239,0
+DLHC.US,D,20081020,000000,1.79,1.83,1.79,1.83,2250,0
+DLHC.US,D,20081021,000000,1.8,1.88,1.8,1.85,12512,0
+DLHC.US,D,20081022,000000,2.18,2.27,2.18,2.26,1903,0
+DLHC.US,D,20081023,000000,2.29,2.29,2.27,2.27,600,0
+DLHC.US,D,20081024,000000,1.93,1.93,1.79,1.79,1139,0
+DLHC.US,D,20081027,000000,1.77,2.13,1.77,2.13,300,0
+DLHC.US,D,20081029,000000,1.92,2.02,1.91,1.96,8200,0
+DLHC.US,D,20081030,000000,2.23,2.23,1.83,1.91,3600,0
+DLHC.US,D,20081031,000000,1.82,2.12,1.82,2.12,2060,0
+DLHC.US,D,20081103,000000,2.2,2.22,2.2,2.22,500,0
+DLHC.US,D,20081104,000000,2.12,2.14,2.12,2.14,300,0
+DLHC.US,D,20081107,000000,2.1,2.12,1.9,1.9,1500,0
+DLHC.US,D,20081110,000000,2.19,2.19,2.19,2.19,438,0
+DLHC.US,D,20081111,000000,2.21,2.21,2.2,2.2,800,0
+DLHC.US,D,20081112,000000,2.22,2.22,2.22,2.22,100,0
+DLHC.US,D,20081113,000000,1.95,2.33,1.95,2.26,2700,0
+DLHC.US,D,20081114,000000,1.99,1.99,1.82,1.82,1278,0
+DLHC.US,D,20081118,000000,2.05,2.05,1.92,1.92,2307,0
+DLHC.US,D,20081119,000000,1.94,2,1.94,2,700,0
+DLHC.US,D,20081120,000000,2.18,2.18,2.18,2.18,182,0
+DLHC.US,D,20081121,000000,2,2,1.83,2,9772,0
+DLHC.US,D,20081124,000000,1.85,2,1.82,2,2954,0
+DLHC.US,D,20081125,000000,1.98,2,1.83,2,1685,0
+DLHC.US,D,20081128,000000,1.82,1.82,1.82,1.82,100,0
+DLHC.US,D,20081201,000000,1.82,2,1.82,2,4425,0
+DLHC.US,D,20081202,000000,1.85,2,1.64,2,2800,0
+DLHC.US,D,20081204,000000,2.02,2.02,2,2,700,0
+DLHC.US,D,20081205,000000,2,2,1.73,1.73,5100,0
+DLHC.US,D,20081208,000000,1.72,1.72,1.72,1.72,100,0
+DLHC.US,D,20081209,000000,1.78,1.8,1.78,1.8,400,0
+DLHC.US,D,20081210,000000,1.73,1.8,1.72,1.72,3519,0
+DLHC.US,D,20081212,000000,1.77,1.77,1.77,1.77,100,0
+DLHC.US,D,20081215,000000,1.65,1.78,1.65,1.78,3472,0
+DLHC.US,D,20081216,000000,1.98,2.1,1.98,2.1,300,0
+DLHC.US,D,20081217,000000,2.01,2.03,1.97,1.97,13800,0
+DLHC.US,D,20081219,000000,2,2.17,1.98,1.98,7703,0
+DLHC.US,D,20081222,000000,2.17,2.17,2.17,2.17,700,0
+DLHC.US,D,20081223,000000,2.08,2.1,2.08,2.08,1894,0
+DLHC.US,D,20081226,000000,1.84,2.05,1.71,2,8374,0
+DLHC.US,D,20081229,000000,1.75,1.75,1.75,1.75,217,0
+DLHC.US,D,20081230,000000,2,2,2,2,1100,0
+DLHC.US,D,20081231,000000,1.69,1.85,1.69,1.7,25720,0
+DLHC.US,D,20090105,000000,1.84,1.95,1.84,1.95,5865,0
+DLHC.US,D,20090107,000000,1.7,1.9,1.7,1.9,400,0
+DLHC.US,D,20090109,000000,1.74,1.85,1.7,1.85,2813,0
+DLHC.US,D,20090112,000000,1.8,1.93,1.66,1.71,1901,0
+DLHC.US,D,20090113,000000,1.75,1.87,1.75,1.87,307,0
+DLHC.US,D,20090114,000000,1.7,1.7,1.66,1.66,2100,0
+DLHC.US,D,20090115,000000,1.54,1.54,1.36,1.42,4213,0
+DLHC.US,D,20090116,000000,1.53,1.65,1.38,1.6,6551,0
+DLHC.US,D,20090120,000000,1.78,1.9,1.78,1.8,1000,0
+DLHC.US,D,20090122,000000,1.38,1.88,1.38,1.77,800,0
+DLHC.US,D,20090123,000000,1.36,1.71,1.36,1.43,1900,0
+DLHC.US,D,20090126,000000,1.36,1.55,1.29,1.4,3735,0
+DLHC.US,D,20090127,000000,1.5,1.67,1.5,1.67,2500,0
+DLHC.US,D,20090129,000000,1.8,1.8,1.79,1.79,500,0
+DLHC.US,D,20090202,000000,1.72,1.82,1.7,1.82,1700,0
+DLHC.US,D,20090203,000000,1.47,1.85,1.47,1.81,1589,0
+DLHC.US,D,20090204,000000,1.85,1.85,1.85,1.85,500,0
+DLHC.US,D,20090205,000000,1.84,2.25,1.55,1.85,7162,0
+DLHC.US,D,20090206,000000,1.85,1.89,1.85,1.88,1200,0
+DLHC.US,D,20090209,000000,1.84,1.84,1.84,1.84,100,0
+DLHC.US,D,20090210,000000,1.62,1.83,1.6,1.83,420,0
+DLHC.US,D,20090211,000000,1.62,1.62,1.49,1.59,1000,0
+DLHC.US,D,20090212,000000,1.55,1.67,1.55,1.65,1100,0
+DLHC.US,D,20090213,000000,1.88,1.88,1.43,1.86,12040,0
+DLHC.US,D,20090217,000000,1.86,1.86,1.36,1.44,9526,0
+DLHC.US,D,20090218,000000,1.45,1.45,1.45,1.45,400,0
+DLHC.US,D,20090219,000000,1.43,1.44,1.31,1.44,519,0
+DLHC.US,D,20090220,000000,1.31,1.5,1.31,1.5,1153,0
+DLHC.US,D,20090223,000000,1.3,1.3,1.03,1.3,4050,0
+DLHC.US,D,20090224,000000,1.28,1.67,1.28,1.56,8476,0
+DLHC.US,D,20090225,000000,1.41,1.41,1.41,1.41,100,0
+DLHC.US,D,20090227,000000,1.52,1.52,1.45,1.45,1925,0
+DLHC.US,D,20090303,000000,1.36,1.38,1.3,1.32,1937,0
+DLHC.US,D,20090304,000000,1.46,1.48,1.3,1.36,21299,0
+DLHC.US,D,20090305,000000,1.38,1.38,1.3,1.3,900,0
+DLHC.US,D,20090306,000000,1.3,1.3,1.3,1.3,100,0
+DLHC.US,D,20090309,000000,1.3,1.3,1.3,1.3,9076,0
+DLHC.US,D,20090310,000000,1.34,1.42,1.16,1.25,34919,0
+DLHC.US,D,20090311,000000,1.16,1.3,1.16,1.23,5900,0
+DLHC.US,D,20090312,000000,1.14,1.25,1.14,1.25,1100,0
+DLHC.US,D,20090313,000000,1.05,1.2,1.05,1.15,4100,0
+DLHC.US,D,20090316,000000,1.2,1.57,1.1,1.48,35929,0
+DLHC.US,D,20090317,000000,1.23,1.31,1.22,1.31,1850,0
+DLHC.US,D,20090323,000000,1.55,1.55,1.34,1.34,1750,0
+DLHC.US,D,20090324,000000,1.4,1.4,1.06,1.09,6051,0
+DLHC.US,D,20090325,000000,1.2,1.33,1.2,1.33,600,0
+DLHC.US,D,20090326,000000,1.21,1.35,1.21,1.21,4805,0
+DLHC.US,D,20090327,000000,1.4,1.4,1.33,1.34,2489,0
+DLHC.US,D,20090331,000000,1.34,1.35,1.34,1.35,700,0
+DLHC.US,D,20090401,000000,1.35,1.35,1.23,1.23,6663,0
+DLHC.US,D,20090402,000000,1.3,1.3,1.3,1.3,2100,0
+DLHC.US,D,20090403,000000,1.3,1.3,1.3,1.3,400,0
+DLHC.US,D,20090407,000000,1.4,1.55,1.4,1.55,3050,0
+DLHC.US,D,20090408,000000,1.72,1.72,1.7,1.7,2100,0
+DLHC.US,D,20090409,000000,1.7,1.83,1.66,1.83,3823,0
+DLHC.US,D,20090413,000000,1.71,1.71,1.68,1.68,1094,0
+DLHC.US,D,20090414,000000,1.72,1.72,1.68,1.68,3100,0
+DLHC.US,D,20090415,000000,1.7,1.7,1.7,1.7,100,0
+DLHC.US,D,20090416,000000,1.7,1.7,1.7,1.7,566,0
+DLHC.US,D,20090417,000000,1.86,2.1,1.75,2.09,5974,0
+DLHC.US,D,20090420,000000,1.7,1.7,1.7,1.7,100,0
+DLHC.US,D,20090421,000000,1.72,1.74,1.72,1.74,4000,0
+DLHC.US,D,20090422,000000,1.86,1.94,1.74,1.82,6850,0
+DLHC.US,D,20090423,000000,1.74,1.74,1.74,1.74,1000,0
+DLHC.US,D,20090424,000000,1.76,1.8,1.76,1.8,500,0
+DLHC.US,D,20090428,000000,1.9,1.92,1.76,1.91,1958,0
+DLHC.US,D,20090429,000000,1.74,1.74,1.74,1.74,107,0
+DLHC.US,D,20090430,000000,1.76,1.76,1.76,1.76,200,0
+DLHC.US,D,20090501,000000,1.91,2.02,1.73,2,4900,0
+DLHC.US,D,20090504,000000,2,2,1.98,2,3500,0
+DLHC.US,D,20090505,000000,2,2.33,2,2.33,3000,0
+DLHC.US,D,20090507,000000,1.96,2.35,1.78,2.35,1450,0
+DLHC.US,D,20090508,000000,2.02,2.35,2,2.35,800,0
+DLHC.US,D,20090511,000000,2,2.31,1.88,1.88,1050,0
+DLHC.US,D,20090513,000000,1.89,2,1.89,2,3867,0
+DLHC.US,D,20090514,000000,2.09,2.36,2.09,2.3,6558,0
+DLHC.US,D,20090515,000000,2.65,2.65,1.91,1.93,2300,0
+DLHC.US,D,20090519,000000,2.03,2.03,2.03,2.03,150,0
+DLHC.US,D,20090521,000000,2.03,2.03,2.03,2.03,500,0
+DLHC.US,D,20090522,000000,1.88,2.16,1.86,1.86,553,0
+DLHC.US,D,20090526,000000,1.8,1.8,1.8,1.8,398,0
+DLHC.US,D,20090527,000000,1.71,1.72,1.71,1.72,220,0
+DLHC.US,D,20090528,000000,1.69,1.69,1.68,1.68,217,0
+DLHC.US,D,20090529,000000,1.68,2.59,1.68,2.15,13437,0
+DLHC.US,D,20090601,000000,2.34,2.34,1.84,2,775,0
+DLHC.US,D,20090604,000000,1.73,1.8,1.73,1.8,2575,0
+DLHC.US,D,20090605,000000,2,2,2,2,6000,0
+DLHC.US,D,20090610,000000,2.1,2.1,1.83,1.83,757,0
+DLHC.US,D,20090611,000000,1.84,2.31,1.78,2.3,7022,0
+DLHC.US,D,20090612,000000,2.25,2.25,2.25,2.25,1130,0
+DLHC.US,D,20090615,000000,2.02,2.02,1.9,1.9,700,0
+DLHC.US,D,20090619,000000,1.71,1.71,1.7,1.7,1100,0
+DLHC.US,D,20090622,000000,1.89,1.89,1.65,1.7,2159,0
+DLHC.US,D,20090624,000000,1.65,1.65,1.65,1.65,1000,0
+DLHC.US,D,20090626,000000,1.6,1.73,1.51,1.73,13522,0
+DLHC.US,D,20090706,000000,1.55,1.55,1.53,1.55,1907,0
+DLHC.US,D,20090707,000000,1.6,1.64,1.6,1.64,16207,0
+DLHC.US,D,20090708,000000,1.55,1.55,1.49,1.49,3806,0
+DLHC.US,D,20090709,000000,1.41,1.58,1.41,1.58,9700,0
+DLHC.US,D,20090713,000000,1.6,1.67,1.6,1.67,803,0
+DLHC.US,D,20090716,000000,1.5,1.55,1.5,1.52,500,0
+DLHC.US,D,20090717,000000,1.55,1.55,1.55,1.55,300,0
+DLHC.US,D,20090720,000000,1.55,1.55,1.5,1.55,1400,0
+DLHC.US,D,20090721,000000,1.55,1.57,1.5,1.5,3550,0
+DLHC.US,D,20090722,000000,1.65,1.65,1.65,1.65,200,0
+DLHC.US,D,20090723,000000,1.42,1.42,1.42,1.42,600,0
+DLHC.US,D,20090724,000000,1.44,1.44,1.44,1.44,350,0
+DLHC.US,D,20090727,000000,1.44,1.44,1.44,1.44,0,0
+DLHC.US,D,20090728,000000,1.44,1.44,1.44,1.44,0,0
+DLHC.US,D,20090729,000000,1.44,1.44,1.44,1.44,0,0
+DLHC.US,D,20090730,000000,1.44,1.45,1.32,1.37,1825,0
+DLHC.US,D,20090731,000000,1.33,1.43,1.33,1.43,1193,0
+DLHC.US,D,20090803,000000,1.43,1.43,1.43,1.43,150,0
+DLHC.US,D,20090804,000000,1.34,1.4,1.34,1.4,2100,0
+DLHC.US,D,20090805,000000,1.33,1.33,1.33,1.33,200,0
+DLHC.US,D,20090806,000000,1.4,1.49,1.4,1.47,1300,0
+DLHC.US,D,20090807,000000,1.34,1.34,1.34,1.34,1388,0
+DLHC.US,D,20090810,000000,1.57,1.57,1.56,1.57,300,0
+DLHC.US,D,20090811,000000,1.36,1.36,1.36,1.36,335,0
+DLHC.US,D,20090812,000000,1.41,1.41,1.39,1.39,500,0
+DLHC.US,D,20090813,000000,1.5,1.51,1.42,1.48,891,0
+DLHC.US,D,20090814,000000,1.48,1.48,1.48,1.48,0,0
+DLHC.US,D,20090817,000000,1.55,1.55,1.44,1.44,2400,0
+DLHC.US,D,20090818,000000,1.44,1.45,1.4,1.4,2600,0
+DLHC.US,D,20090819,000000,1.54,1.54,1.4,1.43,12800,0
+DLHC.US,D,20090820,000000,1.45,1.47,1.45,1.45,12100,0
+DLHC.US,D,20090821,000000,1.43,1.44,1.43,1.44,7457,0
+DLHC.US,D,20090824,000000,1.4,1.5,1.4,1.5,1640,0
+DLHC.US,D,20090825,000000,1.55,1.6,1.55,1.6,1992,0
+DLHC.US,D,20090828,000000,1.68,1.68,1.52,1.52,678,0
+DLHC.US,D,20090831,000000,1.6,1.6,1.53,1.53,499,0
+DLHC.US,D,20090901,000000,1.39,1.39,1.39,1.39,125,0
+DLHC.US,D,20090902,000000,1.4,1.4,1.4,1.4,164,0
+DLHC.US,D,20090903,000000,1.4,1.4,1.4,1.4,1000,0
+DLHC.US,D,20090904,000000,1.65,1.94,1.46,1.55,11687,0
+DLHC.US,D,20090908,000000,1.42,1.52,1.42,1.45,3402,0
+DLHC.US,D,20090909,000000,1.5,1.65,1.5,1.65,5101,0
+DLHC.US,D,20090910,000000,1.53,1.75,1.53,1.75,1871,0
+DLHC.US,D,20090914,000000,1.54,1.98,1.5,1.75,25575,0
+DLHC.US,D,20090916,000000,1.56,1.68,1.56,1.56,3992,0
+DLHC.US,D,20090918,000000,1.51,1.66,1.51,1.52,4028,0
+DLHC.US,D,20090921,000000,1.52,1.52,1.52,1.52,1701,0
+DLHC.US,D,20090922,000000,1.62,1.62,1.5,1.5,2200,0
+DLHC.US,D,20090923,000000,1.49,1.49,1.49,1.49,500,0
+DLHC.US,D,20090929,000000,1.49,1.49,1.49,1.49,4950,0
+DLHC.US,D,20090930,000000,1.5,1.5,1.5,1.5,694,0
+DLHC.US,D,20091001,000000,1.53,1.53,1.52,1.52,2105,0
+DLHC.US,D,20091002,000000,1.5,1.5,1.5,1.5,297,0
+DLHC.US,D,20091005,000000,1.51,1.51,1.51,1.51,4950,0
+DLHC.US,D,20091006,000000,1.5,1.5,1.5,1.5,940,0
+DLHC.US,D,20091007,000000,1.45,1.45,1.45,1.45,2043,0
+DLHC.US,D,20091008,000000,1.46,1.5,1.46,1.5,294,0
+DLHC.US,D,20091009,000000,1.46,1.47,1.37,1.37,22999,0
+DLHC.US,D,20091012,000000,1.36,1.37,1.31,1.34,12380,0
+DLHC.US,D,20091014,000000,1.38,1.38,1.38,1.38,500,0
+DLHC.US,D,20091016,000000,1.39,1.39,1.27,1.27,16351,0
+DLHC.US,D,20091019,000000,1.27,1.27,1.2,1.2,14620,0
+DLHC.US,D,20091020,000000,1.2,1.2,1.17,1.17,7026,0
+DLHC.US,D,20091021,000000,1.17,1.2,1.17,1.17,5155,0
+DLHC.US,D,20091023,000000,1.18,1.18,1.13,1.13,14700,0
+DLHC.US,D,20091026,000000,1.13,1.13,1.13,1.13,300,0
+DLHC.US,D,20091028,000000,1.15,1.15,1.11,1.11,500,0
+DLHC.US,D,20091029,000000,1.12,1.12,1.12,1.12,100,0
+DLHC.US,D,20091030,000000,1.12,1.12,1,1.01,28785,0
+DLHC.US,D,20091102,000000,1.02,1.02,1,1,2560,0
+DLHC.US,D,20091103,000000,1.02,1.05,1.02,1.03,3499,0
+DLHC.US,D,20091104,000000,1.01,1.04,0.96,0.96,7120,0
+DLHC.US,D,20091105,000000,1,1,0.96,0.99,300,0
+DLHC.US,D,20091106,000000,0.93,0.93,0.9,0.9,300,0
+DLHC.US,D,20091109,000000,1,1,0.9,0.9,2865,0
+DLHC.US,D,20091110,000000,0.87,0.87,0.85,0.85,3638,0
+DLHC.US,D,20091111,000000,0.81,0.81,0.75,0.75,17173,0
+DLHC.US,D,20091112,000000,0.76,0.76,0.71,0.71,7226,0
+DLHC.US,D,20091113,000000,0.7,0.71,0.7,0.7,10032,0
+DLHC.US,D,20091116,000000,0.72,0.93,0.72,0.75,27127,0
+DLHC.US,D,20091117,000000,0.92,0.92,0.71,0.9,8426,0
+DLHC.US,D,20091118,000000,0.75,0.76,0.72,0.72,2730,0
+DLHC.US,D,20091119,000000,0.73,0.73,0.65,0.66,3650,0
+DLHC.US,D,20091120,000000,0.7,0.76,0.7,0.7,18694,0
+DLHC.US,D,20091123,000000,0.75,0.75,0.72,0.72,809,0
+DLHC.US,D,20091124,000000,0.7,0.71,0.69,0.69,4446,0
+DLHC.US,D,20091127,000000,0.69,0.69,0.69,0.69,357,0
+DLHC.US,D,20091130,000000,0.69,0.69,0.68,0.68,5884,0
+DLHC.US,D,20091202,000000,0.67,0.67,0.67,0.67,500,0
+DLHC.US,D,20091203,000000,0.63,0.63,0.63,0.63,307,0
+DLHC.US,D,20091204,000000,0.64,0.64,0.64,0.64,200,0
+DLHC.US,D,20091207,000000,0.75,0.75,0.75,0.75,200,0
+DLHC.US,D,20091208,000000,0.75,0.9,0.75,0.75,4100,0
+DLHC.US,D,20091209,000000,0.7,0.7,0.68,0.68,3400,0
+DLHC.US,D,20091210,000000,0.68,0.68,0.68,0.68,3100,0
+DLHC.US,D,20091211,000000,0.68,0.68,0.68,0.68,210,0
+DLHC.US,D,20091214,000000,0.65,0.68,0.65,0.67,28796,0
+DLHC.US,D,20091215,000000,0.67,0.68,0.67,0.67,6069,0
+DLHC.US,D,20091216,000000,0.68,0.68,0.68,0.68,749,0
+DLHC.US,D,20091217,000000,0.7,0.7,0.67,0.67,92430,0
+DLHC.US,D,20091218,000000,0.7,0.83,0.67,0.68,77628,0
+DLHC.US,D,20091221,000000,0.68,0.69,0.68,0.68,3120,0
+DLHC.US,D,20091222,000000,0.7,0.77,0.7,0.75,11122,0
+DLHC.US,D,20091223,000000,0.68,0.69,0.68,0.69,4168,0
+DLHC.US,D,20091224,000000,0.68,0.79,0.68,0.7,6664,0
+DLHC.US,D,20091228,000000,0.69,0.76,0.68,0.7,14776,0
+DLHC.US,D,20091229,000000,0.68,0.82,0.68,0.82,13360,0
+DLHC.US,D,20091230,000000,0.82,0.85,0.8,0.8,13339,0
+DLHC.US,D,20091231,000000,0.87,0.87,0.75,0.8,2363,0
+DLHC.US,D,20100104,000000,0.77,0.77,0.75,0.75,600,0
+DLHC.US,D,20100105,000000,0.75,0.75,0.75,0.75,370,0
+DLHC.US,D,20100106,000000,0.76,0.76,0.75,0.75,2936,0
+DLHC.US,D,20100107,000000,0.76,0.88,0.76,0.85,3061,0
+DLHC.US,D,20100108,000000,0.83,0.85,0.83,0.85,1500,0
+DLHC.US,D,20100111,000000,0.86,0.86,0.86,0.86,1500,0
+DLHC.US,D,20100112,000000,0.77,0.82,0.77,0.8,2831,0
+DLHC.US,D,20100113,000000,0.83,0.83,0.82,0.82,2318,0
+DLHC.US,D,20100114,000000,0.84,1.09,0.84,1.06,28268,0
+DLHC.US,D,20100115,000000,1.19,1.3,1.13,1.3,30181,0
+DLHC.US,D,20100119,000000,1.32,1.32,1.16,1.2,29098,0
+DLHC.US,D,20100120,000000,1.22,1.23,1.1,1.18,51048,0
+DLHC.US,D,20100121,000000,1.15,1.15,1.08,1.08,9643,0
+DLHC.US,D,20100122,000000,1.08,1.08,1.01,1.01,17559,0
+DLHC.US,D,20100125,000000,1.01,1.02,1.01,1.02,1500,0
+DLHC.US,D,20100126,000000,1.02,1.04,1,1,6038,0
+DLHC.US,D,20100127,000000,1,1.14,1,1.12,3558,0
+DLHC.US,D,20100128,000000,1.02,1.04,1.02,1.04,1676,0
+DLHC.US,D,20100129,000000,1.07,1.08,1.07,1.08,986,0
+DLHC.US,D,20100201,000000,1.15,1.15,1.15,1.15,200,0
+DLHC.US,D,20100202,000000,1.08,1.12,1.02,1.12,5066,0
+DLHC.US,D,20100203,000000,1.1,1.15,1.04,1.04,1881,0
+DLHC.US,D,20100204,000000,1.03,1.03,1.03,1.03,100,0
+DLHC.US,D,20100205,000000,1.05,1.05,1.01,1.03,6700,0
+DLHC.US,D,20100208,000000,1.05,1.05,1.03,1.03,500,0
+DLHC.US,D,20100209,000000,1.03,1.04,1.03,1.03,783,0
+DLHC.US,D,20100210,000000,1.05,1.05,1.05,1.05,1250,0
+DLHC.US,D,20100211,000000,1.05,1.05,1.02,1.02,6600,0
+DLHC.US,D,20100212,000000,1.04,1.09,1.04,1.09,3700,0
+DLHC.US,D,20100216,000000,1.04,1.04,1.01,1.01,4858,0
+DLHC.US,D,20100217,000000,1.01,1.01,1.01,1.01,450,0
+DLHC.US,D,20100218,000000,1.09,1.09,1.09,1.09,1000,0
+DLHC.US,D,20100219,000000,1.02,1.1,1.02,1.1,600,0
+DLHC.US,D,20100226,000000,1,1,1,1,402,0
+DLHC.US,D,20100303,000000,1.03,1.03,0.94,0.95,4002,0
+DLHC.US,D,20100304,000000,0.92,1.06,0.92,0.96,3262,0
+DLHC.US,D,20100308,000000,0.97,0.97,0.97,0.97,400,0
+DLHC.US,D,20100309,000000,0.96,1.01,0.96,1.01,1135,0
+DLHC.US,D,20100315,000000,1.09,1.1,1.06,1.09,3250,0
+DLHC.US,D,20100316,000000,0.96,0.96,0.96,0.96,400,0
+DLHC.US,D,20100317,000000,0.96,1.05,0.96,1.01,3002,0
+DLHC.US,D,20100318,000000,1.01,1.01,1,1,2600,0
+DLHC.US,D,20100319,000000,1,1,1,1,300,0
+DLHC.US,D,20100322,000000,1,1.02,1,1,1502,0
+DLHC.US,D,20100324,000000,1,1,1,1,250,0
+DLHC.US,D,20100325,000000,1,1.1,1,1.1,2700,0
+DLHC.US,D,20100326,000000,1.09,1.11,1.03,1.11,4200,0
+DLHC.US,D,20100330,000000,1,1.1,0.99,0.99,3648,0
+DLHC.US,D,20100401,000000,1.1,1.1,0.96,0.96,900,0
+DLHC.US,D,20100405,000000,0.96,0.96,0.96,0.96,200,0
+DLHC.US,D,20100406,000000,1,1,0.96,0.96,1214,0
+DLHC.US,D,20100409,000000,0.96,0.99,0.96,0.99,1300,0
+DLHC.US,D,20100414,000000,0.98,0.99,0.98,0.99,1000,0
+DLHC.US,D,20100415,000000,0.96,1,0.96,0.96,2713,0
+DLHC.US,D,20100416,000000,1.08,1.1,1,1,8229,0
+DLHC.US,D,20100419,000000,1,1,0.96,0.96,1000,0
+DLHC.US,D,20100422,000000,1,1,1,1,285,0
+DLHC.US,D,20100427,000000,1,1,1,1,107,0
+DLHC.US,D,20100428,000000,0.96,0.96,0.96,0.96,200,0
+DLHC.US,D,20100504,000000,0.97,0.97,0.95,0.95,7675,0
+DLHC.US,D,20100505,000000,0.96,0.96,0.96,0.96,723,0
+DLHC.US,D,20100506,000000,0.93,0.93,0.88,0.88,8636,0
+DLHC.US,D,20100510,000000,0.86,0.9,0.86,0.9,1606,0
+DLHC.US,D,20100511,000000,0.9,0.9,0.9,0.9,464,0
+DLHC.US,D,20100512,000000,0.86,0.86,0.86,0.86,800,0
+DLHC.US,D,20100513,000000,0.92,0.92,0.92,0.92,3779,0
+DLHC.US,D,20100514,000000,0.9,0.9,0.9,0.9,218,0
+DLHC.US,D,20100517,000000,0.8,0.8,0.66,0.7,37640,0
+DLHC.US,D,20100518,000000,0.64,0.66,0.62,0.64,10040,0
+DLHC.US,D,20100519,000000,0.65,0.65,0.65,0.65,4312,0
+DLHC.US,D,20100520,000000,0.65,0.67,0.65,0.65,3025,0
+DLHC.US,D,20100521,000000,0.65,0.67,0.64,0.65,6546,0
+DLHC.US,D,20100524,000000,0.64,0.65,0.64,0.65,1101,0
+DLHC.US,D,20100525,000000,0.64,0.64,0.61,0.61,333,0
+DLHC.US,D,20100526,000000,0.63,0.64,0.63,0.64,223,0
+DLHC.US,D,20100527,000000,0.7,0.7,0.64,0.7,19500,0
+DLHC.US,D,20100601,000000,0.65,0.65,0.63,0.63,60975,0
+DLHC.US,D,20100602,000000,0.7,0.89,0.7,0.77,5400,0
+DLHC.US,D,20100603,000000,0.65,0.65,0.65,0.65,6524,0
+DLHC.US,D,20100604,000000,0.64,0.64,0.63,0.63,300,0
+DLHC.US,D,20100607,000000,0.62,0.62,0.62,0.62,1000,0
+DLHC.US,D,20100608,000000,0.61,0.61,0.61,0.61,4900,0
+DLHC.US,D,20100609,000000,0.57,0.58,0.55,0.58,8500,0
+DLHC.US,D,20100610,000000,0.55,0.57,0.54,0.55,19125,0
+DLHC.US,D,20100611,000000,0.53,0.55,0.5,0.5,22800,0
+DLHC.US,D,20100614,000000,0.5,0.55,0.5,0.55,8400,0
+DLHC.US,D,20100615,000000,0.56,0.56,0.5,0.5,1300,0
+DLHC.US,D,20100616,000000,0.5,0.52,0.5,0.5,40200,0
+DLHC.US,D,20100617,000000,0.5,0.55,0.5,0.55,7850,0
+DLHC.US,D,20100618,000000,0.5,0.55,0.5,0.5,11600,0
+DLHC.US,D,20100621,000000,0.5,0.51,0.5,0.5,13775,0
+DLHC.US,D,20100622,000000,0.55,0.55,0.5,0.5,600,0
+DLHC.US,D,20100624,000000,0.5,0.5,0.5,0.5,10590,0
+DLHC.US,D,20100706,000000,0.5,0.5,0.5,0.5,300,0
+DLHC.US,D,20100707,000000,0.54,0.54,0.54,0.54,200,0
+DLHC.US,D,20100712,000000,0.54,0.54,0.52,0.52,5700,0
+DLHC.US,D,20100713,000000,0.51,0.51,0.5,0.5,11896,0
+DLHC.US,D,20100714,000000,0.53,0.53,0.5,0.5,2400,0
+DLHC.US,D,20100716,000000,0.52,0.52,0.5,0.5,4074,0
+DLHC.US,D,20100719,000000,0.51,0.51,0.5,0.5,451,0
+DLHC.US,D,20100721,000000,0.5,0.5,0.5,0.5,200,0
+DLHC.US,D,20100722,000000,0.5,0.5,0.5,0.5,700,0
+DLHC.US,D,20100727,000000,0.53,0.56,0.53,0.56,8429,0
+DLHC.US,D,20100729,000000,0.5,0.55,0.5,0.55,10776,0
+DLHC.US,D,20100803,000000,0.66,0.66,0.66,0.66,10950,0
+DLHC.US,D,20100804,000000,0.75,0.75,0.62,0.62,13414,0
+DLHC.US,D,20100806,000000,0.68,0.68,0.65,0.65,300,0
+DLHC.US,D,20100809,000000,0.68,0.68,0.68,0.68,325,0
+DLHC.US,D,20100810,000000,0.68,0.68,0.68,0.68,1965,0
+DLHC.US,D,20100811,000000,0.68,0.68,0.52,0.53,2211,0
+DLHC.US,D,20100817,000000,0.53,0.53,0.53,0.53,100,0
+DLHC.US,D,20100819,000000,0.55,0.55,0.55,0.55,2482,0
+DLHC.US,D,20100827,000000,0.65,0.65,0.65,0.65,5400,0
+DLHC.US,D,20100830,000000,0.6,0.6,0.51,0.51,2380,0
+DLHC.US,D,20100901,000000,0.55,0.55,0.55,0.55,6600,0
+DLHC.US,D,20100907,000000,0.54,0.54,0.54,0.54,870,0
+DLHC.US,D,20100908,000000,0.5,0.51,0.5,0.51,1500,0
+DLHC.US,D,20100909,000000,0.5,0.62,0.5,0.62,1050,0
+DLHC.US,D,20100910,000000,0.5,0.63,0.5,0.63,3500,0
+DLHC.US,D,20100913,000000,0.62,0.62,0.6,0.62,1482,0
+DLHC.US,D,20100914,000000,0.5,0.53,0.5,0.53,400,0
+DLHC.US,D,20100915,000000,0.56,0.59,0.56,0.59,3150,0
+DLHC.US,D,20100916,000000,0.57,0.63,0.57,0.59,12017,0
+DLHC.US,D,20100917,000000,0.63,0.63,0.57,0.57,2401,0
+DLHC.US,D,20100920,000000,0.6,0.6,0.59,0.6,42800,0
+DLHC.US,D,20100921,000000,0.6,0.6,0.6,0.6,50000,0
+DLHC.US,D,20100922,000000,0.6,0.6,0.6,0.6,199,0
+DLHC.US,D,20100924,000000,0.58,0.58,0.58,0.58,2100,0
+DLHC.US,D,20100927,000000,0.58,0.58,0.58,0.58,5000,0
+DLHC.US,D,20100928,000000,0.51,0.51,0.51,0.51,125,0
+DLHC.US,D,20100929,000000,0.52,0.52,0.52,0.52,307,0
+DLHC.US,D,20100930,000000,0.52,0.52,0.52,0.52,100,0
+DLHC.US,D,20101004,000000,0.52,0.52,0.51,0.51,600,0
+DLHC.US,D,20101005,000000,0.51,0.51,0.51,0.51,5187,0
+DLHC.US,D,20101006,000000,0.51,0.51,0.51,0.51,750,0
+DLHC.US,D,20101008,000000,0.52,0.52,0.52,0.52,4037,0
+DLHC.US,D,20101011,000000,0.51,0.51,0.51,0.51,1360,0
+DLHC.US,D,20101012,000000,0.53,0.54,0.53,0.54,2210,0
+DLHC.US,D,20101013,000000,0.54,0.54,0.54,0.54,614,0
+DLHC.US,D,20101015,000000,0.57,0.57,0.57,0.57,100,0
+DLHC.US,D,20101019,000000,0.54,0.56,0.54,0.56,1800,0
+DLHC.US,D,20101020,000000,0.51,0.58,0.51,0.51,6478,0
+DLHC.US,D,20101021,000000,0.51,0.77,0.5,0.6,81673,0
+DLHC.US,D,20101022,000000,0.61,0.61,0.53,0.53,5800,0
+DLHC.US,D,20101025,000000,0.53,0.53,0.49,0.53,1428,0
+DLHC.US,D,20101026,000000,0.53,0.53,0.53,0.53,600,0
+DLHC.US,D,20101027,000000,0.53,0.59,0.53,0.59,800,0
+DLHC.US,D,20101028,000000,0.53,0.53,0.53,0.53,2700,0
+DLHC.US,D,20101029,000000,0.54,0.58,0.54,0.58,825,0
+DLHC.US,D,20101102,000000,0.56,0.58,0.53,0.58,2264,0
+DLHC.US,D,20101104,000000,0.53,0.53,0.53,0.53,557,0
+DLHC.US,D,20101105,000000,0.52,0.58,0.52,0.58,1443,0
+DLHC.US,D,20101108,000000,0.57,0.57,0.57,0.57,19809,0
+DLHC.US,D,20101109,000000,0.56,0.58,0.56,0.58,6988,0
+DLHC.US,D,20101111,000000,0.53,0.58,0.53,0.58,1014,0
+DLHC.US,D,20101115,000000,0.53,0.53,0.53,0.53,7200,0
+DLHC.US,D,20101116,000000,0.58,0.58,0.58,0.58,100,0
+DLHC.US,D,20101118,000000,0.54,0.54,0.54,0.54,400,0
+DLHC.US,D,20101119,000000,0.54,0.54,0.48,0.5,17934,0
+DLHC.US,D,20101126,000000,0.5,0.5,0.5,0.5,359,0
+DLHC.US,D,20101129,000000,0.5,0.56,0.5,0.56,1035,0
+DLHC.US,D,20101206,000000,0.51,0.56,0.51,0.51,1350,0
+DLHC.US,D,20101207,000000,0.51,0.52,0.51,0.52,9800,0
+DLHC.US,D,20101208,000000,0.5,0.56,0.5,0.51,46139,0
+DLHC.US,D,20101209,000000,0.52,0.52,0.52,0.52,350,0
+DLHC.US,D,20101210,000000,0.52,0.52,0.5,0.5,36405,0
+DLHC.US,D,20101213,000000,0.56,0.56,0.56,0.56,2597,0
+DLHC.US,D,20101214,000000,0.56,0.56,0.5,0.5,2750,0
+DLHC.US,D,20101215,000000,0.5,0.51,0.5,0.5,2975,0
+DLHC.US,D,20101220,000000,0.5,0.51,0.5,0.5,1600,0
+DLHC.US,D,20101222,000000,0.5,0.5,0.5,0.5,750,0
+DLHC.US,D,20101223,000000,0.5,0.55,0.5,0.55,7263,0
+DLHC.US,D,20101227,000000,0.5,0.5,0.5,0.5,100,0
+DLHC.US,D,20101229,000000,0.54,0.54,0.52,0.52,3191,0
+DLHC.US,D,20101230,000000,0.5,0.51,0.5,0.51,600,0
+DLHC.US,D,20110104,000000,0.5,0.5,0.5,0.5,357,0
+DLHC.US,D,20110106,000000,0.5,0.5,0.5,0.5,33095,0
+DLHC.US,D,20110107,000000,0.5,0.5,0.5,0.5,1000,0
+DLHC.US,D,20110110,000000,0.5,0.5,0.5,0.5,928,0
+DLHC.US,D,20110112,000000,0.5,0.57,0.5,0.56,6585,0
+DLHC.US,D,20110113,000000,0.5,0.58,0.46,0.46,80539,0
+DLHC.US,D,20110114,000000,0.51,0.51,0.42,0.43,6650,0
+DLHC.US,D,20110118,000000,0.43,0.5,0.43,0.5,9070,0
+DLHC.US,D,20110119,000000,0.5,0.5,0.45,0.49,6443,0
+DLHC.US,D,20110121,000000,0.42,0.42,0.41,0.41,5600,0
+DLHC.US,D,20110125,000000,0.41,0.45,0.4,0.45,3627,0
+DLHC.US,D,20110126,000000,0.4,0.44,0.4,0.43,414,0
+DLHC.US,D,20110128,000000,0.41,0.41,0.41,0.41,1871,0
+DLHC.US,D,20110131,000000,0.41,0.43,0.41,0.43,700,0
+DLHC.US,D,20110202,000000,0.42,0.42,0.42,0.42,200,0
+DLHC.US,D,20110203,000000,0.44,0.45,0.39,0.44,22623,0
+DLHC.US,D,20110204,000000,0.44,0.44,0.36,0.4,22911,0
+DLHC.US,D,20110208,000000,0.42,0.42,0.36,0.36,700,0
+DLHC.US,D,20110209,000000,0.42,0.42,0.42,0.42,6542,0
+DLHC.US,D,20110210,000000,0.36,0.43,0.36,0.43,990,0
+DLHC.US,D,20110211,000000,0.43,0.5,0.39,0.5,22472,0
+DLHC.US,D,20110214,000000,0.5,0.5,0.5,0.5,7700,0
+DLHC.US,D,20110215,000000,0.44,0.46,0.43,0.43,2737,0
+DLHC.US,D,20110216,000000,0.44,0.5,0.44,0.5,7767,0
+DLHC.US,D,20110217,000000,0.5,0.63,0.5,0.57,74274,0
+DLHC.US,D,20110218,000000,0.48,0.6,0.48,0.55,43551,0
+DLHC.US,D,20110222,000000,0.52,0.58,0.52,0.55,3682,0
+DLHC.US,D,20110223,000000,0.52,0.58,0.52,0.56,12215,0
+DLHC.US,D,20110224,000000,0.5,0.5,0.47,0.47,300,0
+DLHC.US,D,20110225,000000,0.5,0.51,0.5,0.51,1400,0
+DLHC.US,D,20110228,000000,0.52,0.52,0.52,0.52,200,0
+DLHC.US,D,20110301,000000,0.52,0.52,0.52,0.52,3100,0
+DLHC.US,D,20110302,000000,0.5,0.5,0.5,0.5,3017,0
+DLHC.US,D,20110303,000000,0.5,0.53,0.5,0.51,10490,0
+DLHC.US,D,20110304,000000,0.53,0.6,0.53,0.54,3438,0
+DLHC.US,D,20110307,000000,0.53,0.55,0.53,0.55,400,0
+DLHC.US,D,20110308,000000,0.55,0.61,0.55,0.57,5406,0
+DLHC.US,D,20110309,000000,0.6,0.6,0.6,0.6,3500,0
+DLHC.US,D,20110310,000000,0.6,0.6,0.52,0.52,13490,0
+DLHC.US,D,20110311,000000,0.52,0.55,0.52,0.55,5842,0
+DLHC.US,D,20110315,000000,0.5,0.6,0.49,0.5,2534,0
+DLHC.US,D,20110317,000000,0.48,0.48,0.48,0.48,1200,0
+DLHC.US,D,20110321,000000,0.47,0.47,0.47,0.47,1000,0
+DLHC.US,D,20110322,000000,0.46,0.46,0.46,0.46,975,0
+DLHC.US,D,20110323,000000,0.48,0.48,0.48,0.48,142,0
+DLHC.US,D,20110324,000000,0.46,0.46,0.45,0.45,15000,0
+DLHC.US,D,20110325,000000,0.42,0.5,0.42,0.45,6266,0
+DLHC.US,D,20110328,000000,0.5,0.59,0.5,0.59,8500,0
+DLHC.US,D,20110329,000000,0.6,0.6,0.52,0.52,1600,0
+DLHC.US,D,20110330,000000,0.52,0.52,0.49,0.49,51193,0
+DLHC.US,D,20110404,000000,0.46,0.46,0.46,0.46,600,0
+DLHC.US,D,20110405,000000,0.5,0.6,0.5,0.6,74032,0
+DLHC.US,D,20110406,000000,0.6,0.65,0.53,0.55,5400,0
+DLHC.US,D,20110407,000000,0.65,0.65,0.53,0.53,9335,0
+DLHC.US,D,20110408,000000,0.88,0.88,0.57,0.76,45820,0
+DLHC.US,D,20110411,000000,0.78,0.78,0.66,0.66,17671,0
+DLHC.US,D,20110412,000000,0.7,0.7,0.62,0.62,28000,0
+DLHC.US,D,20110413,000000,0.64,0.64,0.63,0.64,11935,0
+DLHC.US,D,20110414,000000,0.64,0.66,0.6,0.66,18070,0
+DLHC.US,D,20110415,000000,0.56,0.64,0.56,0.61,20300,0
+DLHC.US,D,20110418,000000,0.55,0.62,0.51,0.62,27065,0
+DLHC.US,D,20110419,000000,0.65,0.67,0.65,0.67,6300,0
+DLHC.US,D,20110420,000000,0.69,0.69,0.64,0.68,40174,0
+DLHC.US,D,20110421,000000,0.69,0.7,0.69,0.7,36248,0
+DLHC.US,D,20110425,000000,0.74,0.74,0.7,0.74,2883,0
+DLHC.US,D,20110426,000000,0.73,0.73,0.7,0.7,2300,0
+DLHC.US,D,20110427,000000,0.73,0.73,0.7,0.7,3600,0
+DLHC.US,D,20110428,000000,0.71,0.71,0.7,0.71,34300,0
+DLHC.US,D,20110429,000000,0.74,0.74,0.61,0.74,12670,0
+DLHC.US,D,20110502,000000,0.87,0.88,0.84,0.88,28027,0
+DLHC.US,D,20110503,000000,0.8,0.88,0.66,0.87,19100,0
+DLHC.US,D,20110504,000000,0.88,0.88,0.75,0.75,300,0
+DLHC.US,D,20110506,000000,0.75,0.75,0.75,0.75,1300,0
+DLHC.US,D,20110509,000000,0.75,0.89,0.75,0.85,9279,0
+DLHC.US,D,20110510,000000,0.88,0.88,0.87,0.87,2000,0
+DLHC.US,D,20110511,000000,0.79,0.79,0.75,0.75,1700,0
+DLHC.US,D,20110513,000000,0.85,0.85,0.85,0.85,300,0
+DLHC.US,D,20110516,000000,0.79,0.9,0.79,0.9,4336,0
+DLHC.US,D,20110517,000000,0.93,1.6,0.93,1.36,488047,0
+DLHC.US,D,20110518,000000,1.5,1.57,1.18,1.25,231332,0
+DLHC.US,D,20110519,000000,1.18,1.47,1.05,1.18,83843,0
+DLHC.US,D,20110520,000000,1.18,1.2,1.07,1.16,26950,0
+DLHC.US,D,20110523,000000,1.29,1.43,1.12,1.25,116015,0
+DLHC.US,D,20110524,000000,1.24,1.24,1.05,1.16,57797,0
+DLHC.US,D,20110525,000000,1.13,1.21,1.05,1.11,19536,0
+DLHC.US,D,20110526,000000,1.14,1.21,1.07,1.18,16183,0
+DLHC.US,D,20110527,000000,1.12,1.28,1.09,1.27,17498,0
+DLHC.US,D,20110531,000000,1.32,1.32,1.15,1.19,11976,0
+DLHC.US,D,20110601,000000,1.12,1.19,1.08,1.1,9536,0
+DLHC.US,D,20110602,000000,1.13,1.31,1.13,1.21,9501,0
+DLHC.US,D,20110603,000000,1.2,1.29,1.2,1.22,1064,0
+DLHC.US,D,20110606,000000,1.34,1.34,1.34,1.34,200,0
+DLHC.US,D,20110607,000000,1.28,1.28,1.23,1.25,4685,0
+DLHC.US,D,20110608,000000,1.15,1.16,1.13,1.13,4200,0
+DLHC.US,D,20110609,000000,1.1,1.19,1.05,1.19,11168,0
+DLHC.US,D,20110610,000000,1.16,1.33,1.15,1.21,24376,0
+DLHC.US,D,20110613,000000,1.22,1.3,1.22,1.22,7302,0
+DLHC.US,D,20110614,000000,1.32,1.39,1.22,1.28,65726,0
+DLHC.US,D,20110615,000000,1.17,1.3,0.79,1.21,27674,0
+DLHC.US,D,20110616,000000,1.11,1.11,1,1.06,7731,0
+DLHC.US,D,20110617,000000,1.06,1.11,1.06,1.06,5378,0
+DLHC.US,D,20110620,000000,1.11,1.18,1.11,1.16,14468,0
+DLHC.US,D,20110621,000000,1.14,1.14,1.02,1.02,34011,0
+DLHC.US,D,20110622,000000,1.02,1.08,0.91,1.08,9568,0
+DLHC.US,D,20110623,000000,1.08,1.1,1,1.1,1875,0
+DLHC.US,D,20110627,000000,0.98,1.02,0.98,1.02,225,0
+DLHC.US,D,20110628,000000,1.04,1.04,1.01,1.01,1800,0
+DLHC.US,D,20110629,000000,1.05,1.07,0.92,0.99,17650,0
+DLHC.US,D,20110705,000000,1.17,1.6,1.14,1.33,616724,0
+DLHC.US,D,20110706,000000,1.31,1.33,1.11,1.24,85766,0
+DLHC.US,D,20110707,000000,1.24,1.26,1.17,1.21,22860,0
+DLHC.US,D,20110708,000000,1.14,1.29,1.14,1.21,23556,0
+DLHC.US,D,20110711,000000,1.24,1.25,1.22,1.24,8260,0
+DLHC.US,D,20110712,000000,1.24,1.67,1.24,1.53,167308,0
+DLHC.US,D,20110713,000000,1.53,1.57,1.45,1.56,37350,0
+DLHC.US,D,20110714,000000,1.56,1.66,1.41,1.54,60429,0
+DLHC.US,D,20110715,000000,1.62,1.66,1.5,1.65,36071,0
+DLHC.US,D,20110718,000000,1.65,1.65,1.55,1.65,16802,0
+DLHC.US,D,20110719,000000,1.65,1.9,1.62,1.89,158054,0
+DLHC.US,D,20110720,000000,1.89,2.36,1.75,2.28,360800,0
+DLHC.US,D,20110721,000000,2.37,3.25,2.25,2.95,676434,0
+DLHC.US,D,20110722,000000,2.93,3.27,2.51,2.65,599585,0
+DLHC.US,D,20110725,000000,2.52,2.62,2.28,2.45,161110,0
+DLHC.US,D,20110726,000000,2.35,2.59,1.85,2.06,194812,0
+DLHC.US,D,20110727,000000,2.06,2.09,1.75,1.88,177685,0
+DLHC.US,D,20110728,000000,1.91,2.5,1.89,2.3,208715,0
+DLHC.US,D,20110729,000000,2.3,2.4,2,2.07,87814,0
+DLHC.US,D,20110801,000000,2.35,2.7,2.25,2.44,267286,0
+DLHC.US,D,20110802,000000,2.35,2.49,2.15,2.3,64148,0
+DLHC.US,D,20110803,000000,2.31,2.38,2.09,2.14,73130,0
+DLHC.US,D,20110804,000000,2.1,2.15,1.86,1.97,99061,0
+DLHC.US,D,20110805,000000,1.95,2.14,1.89,2.02,105572,0
+DLHC.US,D,20110808,000000,1.91,2.1,1.79,1.83,104445,0
+DLHC.US,D,20110809,000000,1.84,1.97,1.65,1.85,63315,0
+DLHC.US,D,20110810,000000,1.81,1.84,1.66,1.75,32076,0
+DLHC.US,D,20110811,000000,1.65,1.84,1.63,1.84,17979,0
+DLHC.US,D,20110812,000000,1.85,2.14,1.76,2.01,105720,0
+DLHC.US,D,20110815,000000,2.05,2.15,1.85,1.95,65569,0
+DLHC.US,D,20110816,000000,2,2.6,1.86,2.01,462649,0
+DLHC.US,D,20110817,000000,1.87,2.1,1.84,1.89,45277,0
+DLHC.US,D,20110818,000000,1.9,1.93,1.75,1.81,29103,0
+DLHC.US,D,20110819,000000,1.75,1.97,1.7,1.77,71029,0
+DLHC.US,D,20110822,000000,1.8,1.89,1.73,1.78,32400,0
+DLHC.US,D,20110823,000000,1.75,1.86,1.69,1.69,51183,0
+DLHC.US,D,20110824,000000,1.74,1.86,1.63,1.8,31263,0
+DLHC.US,D,20110825,000000,1.81,1.88,1.75,1.88,26529,0
+DLHC.US,D,20110826,000000,1.94,1.94,1.83,1.91,36406,0
+DLHC.US,D,20110829,000000,1.95,2.04,1.91,1.91,43643,0
+DLHC.US,D,20110830,000000,1.98,2,1.92,1.96,19910,0
+DLHC.US,D,20110831,000000,1.94,1.99,1.88,1.96,40672,0
+DLHC.US,D,20110901,000000,2.02,2.02,1.89,1.95,31804,0
+DLHC.US,D,20110902,000000,1.98,1.99,1.88,1.94,6342,0
+DLHC.US,D,20110906,000000,1.93,1.99,1.93,1.97,15102,0
+DLHC.US,D,20110907,000000,2,2,1.92,1.97,5169,0
+DLHC.US,D,20110908,000000,2,2,1.91,1.91,8550,0
+DLHC.US,D,20110909,000000,1.85,2,1.83,1.89,14421,0
+DLHC.US,D,20110912,000000,1.94,1.94,1.83,1.91,11090,0
+DLHC.US,D,20110913,000000,1.93,1.93,1.71,1.84,27861,0
+DLHC.US,D,20110914,000000,1.84,1.89,1.75,1.89,16047,0
+DLHC.US,D,20110915,000000,1.85,1.96,1.82,1.89,13242,0
+DLHC.US,D,20110916,000000,1.93,1.93,1.81,1.82,2434,0
+DLHC.US,D,20110919,000000,1.94,1.94,1.81,1.83,1400,0
+DLHC.US,D,20110920,000000,1.89,1.9,1.78,1.85,4030,0
+DLHC.US,D,20110921,000000,1.8,1.8,1.76,1.76,21047,0
+DLHC.US,D,20110922,000000,1.76,1.76,1.66,1.73,7483,0
+DLHC.US,D,20110923,000000,1.66,1.75,1.52,1.64,9760,0
+DLHC.US,D,20110926,000000,1.73,1.73,1.6,1.65,14133,0
+DLHC.US,D,20110927,000000,1.68,1.68,1.57,1.6,12871,0
+DLHC.US,D,20110928,000000,1.65,1.75,1.57,1.72,19115,0
+DLHC.US,D,20110929,000000,1.75,1.75,1.52,1.68,17372,0
+DLHC.US,D,20110930,000000,1.73,1.73,1.52,1.63,9338,0
+DLHC.US,D,20111003,000000,1.52,1.6,1.37,1.45,25429,0
+DLHC.US,D,20111004,000000,1.37,1.5,1.32,1.33,12785,0
+DLHC.US,D,20111005,000000,1.42,1.82,1.42,1.74,85328,0
+DLHC.US,D,20111006,000000,1.95,1.95,1.7,1.79,43971,0
+DLHC.US,D,20111007,000000,1.75,1.84,1.65,1.78,11536,0
+DLHC.US,D,20111010,000000,1.74,1.79,1.57,1.63,15360,0
+DLHC.US,D,20111011,000000,1.66,1.9,1.54,1.88,66965,0
+DLHC.US,D,20111012,000000,1.96,2.33,1.96,2.16,273920,0
+DLHC.US,D,20111013,000000,2.2,2.38,2.17,2.28,102624,0
+DLHC.US,D,20111014,000000,2.35,2.55,2.35,2.42,130026,0
+DLHC.US,D,20111017,000000,2.58,2.92,2.38,2.45,168789,0
+DLHC.US,D,20111018,000000,2.47,2.48,2.18,2.35,79065,0
+DLHC.US,D,20111019,000000,2.39,2.4,2.16,2.2,41837,0
+DLHC.US,D,20111020,000000,2.19,2.19,2,2,33684,0
+DLHC.US,D,20111021,000000,2.05,2.25,2.01,2.14,43213,0
+DLHC.US,D,20111024,000000,2.06,2.5,2.06,2.3,88518,0
+DLHC.US,D,20111025,000000,2.35,2.35,2.25,2.26,20797,0
+DLHC.US,D,20111026,000000,2.45,2.49,2.27,2.44,60434,0
+DLHC.US,D,20111027,000000,2.48,2.5,2.31,2.34,58385,0
+DLHC.US,D,20111028,000000,2.32,2.5,2.26,2.31,33960,0
+DLHC.US,D,20111031,000000,2.32,2.32,2.15,2.16,48325,0
+DLHC.US,D,20111101,000000,2.13,2.31,2.1,2.11,51399,0
+DLHC.US,D,20111102,000000,2.31,2.31,2.12,2.18,43646,0
+DLHC.US,D,20111103,000000,2.23,2.29,2.15,2.18,15824,0
+DLHC.US,D,20111104,000000,2.27,2.27,2.17,2.2,12810,0
+DLHC.US,D,20111107,000000,2.26,2.27,2.14,2.23,13663,0
+DLHC.US,D,20111108,000000,2.23,2.25,2.15,2.16,13184,0
+DLHC.US,D,20111109,000000,2.08,2.12,2.05,2.06,18903,0
+DLHC.US,D,20111110,000000,2.22,2.25,2.04,2.1,7991,0
+DLHC.US,D,20111111,000000,2.1,2.16,2.05,2.07,8297,0
+DLHC.US,D,20111114,000000,2.03,2.1,1.95,2.05,43305,0
+DLHC.US,D,20111115,000000,2.08,2.08,1.92,1.93,14274,0
+DLHC.US,D,20111116,000000,1.92,1.96,1.85,1.85,37844,0
+DLHC.US,D,20111117,000000,1.83,1.89,1.8,1.8,19290,0
+DLHC.US,D,20111118,000000,1.8,1.83,1.65,1.71,36074,0
+DLHC.US,D,20111121,000000,1.71,1.73,1.66,1.73,19964,0
+DLHC.US,D,20111122,000000,1.7,1.91,1.66,1.71,23240,0
+DLHC.US,D,20111123,000000,1.71,1.84,1.65,1.78,8456,0
+DLHC.US,D,20111128,000000,1.8,1.92,1.77,1.86,14927,0
+DLHC.US,D,20111129,000000,1.88,2.08,1.88,2.01,33578,0
+DLHC.US,D,20111130,000000,2.08,2.08,1.9,2,9205,0
+DLHC.US,D,20111201,000000,2,2.12,2,2.09,19947,0
+DLHC.US,D,20111202,000000,2.09,2.5,2.08,2.39,125925,0
+DLHC.US,D,20111205,000000,2.09,2.38,2,2.23,54305,0
+DLHC.US,D,20111206,000000,2.25,2.38,2.12,2.12,25815,0
+DLHC.US,D,20111207,000000,2.15,2.17,2.09,2.1,13295,0
+DLHC.US,D,20111208,000000,2.08,2.2,2.05,2.11,16047,0
+DLHC.US,D,20111209,000000,2.09,2.2,2.01,2.15,11151,0
+DLHC.US,D,20111212,000000,2.18,2.24,2.06,2.15,5382,0
+DLHC.US,D,20111213,000000,2.05,2.28,2.05,2.19,7980,0
+DLHC.US,D,20111214,000000,2.31,2.37,2,2.23,57474,0
+DLHC.US,D,20111215,000000,2.3,2.3,2.04,2.09,45418,0
+DLHC.US,D,20111216,000000,2.09,2.23,2,2.03,15188,0
+DLHC.US,D,20111219,000000,2.16,2.19,2.07,2.19,1850,0
+DLHC.US,D,20111220,000000,2.17,2.2,2.01,2.19,9889,0
+DLHC.US,D,20111221,000000,2.04,2.19,2.03,2.09,8065,0
+DLHC.US,D,20111222,000000,2.03,2.06,2.03,2.05,4070,0
+DLHC.US,D,20111223,000000,2.05,2.05,1.9,1.91,54711,0
+DLHC.US,D,20111227,000000,1.98,1.99,1.93,1.95,5714,0
+DLHC.US,D,20111228,000000,1.95,2,1.85,1.96,23775,0
+DLHC.US,D,20111229,000000,1.89,2.05,1.87,2.01,15959,0
+DLHC.US,D,20111230,000000,2,2,1.86,1.89,24951,0
+DLHC.US,D,20120103,000000,1.99,2.1,1.99,2.05,31363,0
+DLHC.US,D,20120104,000000,2.03,2.04,1.98,2.04,16753,0
+DLHC.US,D,20120105,000000,1.99,2.04,1.9,1.98,9953,0
+DLHC.US,D,20120106,000000,2.02,2.03,1.96,2,17792,0
+DLHC.US,D,20120109,000000,2.01,2.01,1.98,2.01,11505,0
+DLHC.US,D,20120110,000000,2.01,2.02,1.93,1.97,6905,0
+DLHC.US,D,20120111,000000,1.96,2,1.93,1.93,17432,0
+DLHC.US,D,20120112,000000,2.03,2.18,2.03,2.12,10951,0
+DLHC.US,D,20120113,000000,2.15,2.21,2.12,2.17,18062,0
+DLHC.US,D,20120117,000000,2.22,2.22,2.1,2.19,13750,0
+DLHC.US,D,20120118,000000,2.2,2.2,2.15,2.19,17325,0
+DLHC.US,D,20120119,000000,2.18,2.18,2.11,2.11,9456,0
+DLHC.US,D,20120120,000000,2.14,2.2,2.13,2.2,8808,0
+DLHC.US,D,20120123,000000,2.2,2.2,2.15,2.2,12872,0
+DLHC.US,D,20120124,000000,2.21,2.21,2.12,2.12,3869,0
+DLHC.US,D,20120125,000000,2.12,2.2,2,2.07,20295,0
+DLHC.US,D,20120126,000000,2.07,2.07,2.02,2.03,13100,0
+DLHC.US,D,20120127,000000,2.03,2.05,2.03,2.03,21313,0
+DLHC.US,D,20120130,000000,1.99,2.05,1.99,2.05,6000,0
+DLHC.US,D,20120131,000000,2.03,2.05,2.03,2.04,1740,0
+DLHC.US,D,20120201,000000,2.03,2.08,1.99,2.04,5379,0
+DLHC.US,D,20120202,000000,2.02,2.04,2.02,2.04,19372,0
+DLHC.US,D,20120203,000000,2.05,2.2,2.04,2.14,8420,0
+DLHC.US,D,20120206,000000,2.05,2.08,2.04,2.08,16200,0
+DLHC.US,D,20120207,000000,2.14,2.14,2.04,2.06,3400,0
+DLHC.US,D,20120208,000000,2.04,2.14,2.04,2.14,2120,0
+DLHC.US,D,20120209,000000,2.07,2.14,2.03,2.06,13395,0
+DLHC.US,D,20120210,000000,2.05,2.12,2.04,2.12,11170,0
+DLHC.US,D,20120213,000000,2.14,2.15,2.03,2.03,17711,0
+DLHC.US,D,20120214,000000,2.03,2.04,1.96,2,3678,0
+DLHC.US,D,20120215,000000,2.1,2.14,2,2,8420,0
+DLHC.US,D,20120216,000000,2.01,2.02,2,2.02,4978,0
+DLHC.US,D,20120217,000000,2,2.05,2,2.03,8446,0
+DLHC.US,D,20120221,000000,2.01,2.02,2,2.02,6943,0
+DLHC.US,D,20120222,000000,2.04,2.08,2.04,2.06,12432,0
+DLHC.US,D,20120223,000000,1.97,2.01,1.93,2.01,19912,0
+DLHC.US,D,20120224,000000,1.95,2.02,1.94,1.99,6561,0
+DLHC.US,D,20120227,000000,2,2.07,1.94,1.94,13950,0
+DLHC.US,D,20120228,000000,1.94,2.09,1.94,2.09,17600,0
+DLHC.US,D,20120229,000000,2.09,2.09,2,2.04,9960,0
+DLHC.US,D,20120301,000000,2,2.01,1.99,1.99,1800,0
+DLHC.US,D,20120302,000000,2.04,2.04,2.03,2.03,3942,0
+DLHC.US,D,20120305,000000,2.02,2.03,1.94,2,6379,0
+DLHC.US,D,20120306,000000,2,2.02,2,2.02,2729,0
+DLHC.US,D,20120307,000000,2,2.08,2,2.02,6900,0
+DLHC.US,D,20120308,000000,2.03,2.04,2,2.03,2458,0
+DLHC.US,D,20120309,000000,2.04,2.04,2,2,6589,0
+DLHC.US,D,20120312,000000,2.01,2.08,2,2.05,12015,0
+DLHC.US,D,20120313,000000,2.03,2.05,2.01,2.05,1221,0
+DLHC.US,D,20120314,000000,2.02,2.08,2.02,2.07,3400,0
+DLHC.US,D,20120316,000000,2.07,2.13,2.01,2.04,11075,0
+DLHC.US,D,20120319,000000,2.04,2.11,2.04,2.08,9503,0
+DLHC.US,D,20120320,000000,2.1,2.1,2.09,2.09,5400,0
+DLHC.US,D,20120321,000000,2.07,2.07,2.07,2.07,1930,0
+DLHC.US,D,20120322,000000,2.04,2.09,1.9,2.08,26700,0
+DLHC.US,D,20120323,000000,2.02,2.03,2.02,2.02,3100,0
+DLHC.US,D,20120326,000000,2,2.07,2,2.07,6515,0
+DLHC.US,D,20120327,000000,2.04,2.1,2,2,2011,0
+DLHC.US,D,20120328,000000,2.05,2.05,2.05,2.05,1000,0
+DLHC.US,D,20120329,000000,2,2,1.83,1.87,5064,0
+DLHC.US,D,20120330,000000,1.9,1.98,1.9,1.97,10735,0
+DLHC.US,D,20120402,000000,1.99,2,1.94,1.98,5187,0
+DLHC.US,D,20120403,000000,2.01,2.04,1.95,1.99,3956,0
+DLHC.US,D,20120404,000000,1.9,1.92,1.9,1.92,600,0
+DLHC.US,D,20120405,000000,1.91,1.91,1.88,1.9,6060,0
+DLHC.US,D,20120409,000000,1.82,1.85,1.74,1.85,5000,0
+DLHC.US,D,20120410,000000,1.69,1.86,1.66,1.8,12805,0
+DLHC.US,D,20120411,000000,1.76,1.77,1.66,1.66,9800,0
+DLHC.US,D,20120412,000000,1.66,1.7,1.66,1.66,7614,0
+DLHC.US,D,20120413,000000,1.72,1.73,1.69,1.73,4300,0
+DLHC.US,D,20120416,000000,1.73,1.9,1.73,1.82,10832,0
+DLHC.US,D,20120417,000000,1.82,1.82,1.8,1.8,350,0
+DLHC.US,D,20120419,000000,1.79,1.79,1.62,1.63,8242,0
+DLHC.US,D,20120420,000000,1.55,1.65,1.5,1.51,17580,0
+DLHC.US,D,20120423,000000,1.55,1.59,1.55,1.55,8177,0
+DLHC.US,D,20120424,000000,1.55,1.65,1.55,1.65,4404,0
+DLHC.US,D,20120425,000000,1.7,1.7,1.7,1.7,1731,0
+DLHC.US,D,20120426,000000,1.7,1.7,1.62,1.7,625,0
+DLHC.US,D,20120427,000000,1.65,1.65,1.54,1.54,9647,0
+DLHC.US,D,20120430,000000,1.55,1.55,1.5,1.53,12590,0
+DLHC.US,D,20120501,000000,1.51,1.51,1.39,1.44,15195,0
+DLHC.US,D,20120502,000000,1.44,1.44,1.4,1.44,4240,0
+DLHC.US,D,20120503,000000,1.41,1.41,1.27,1.31,15450,0
+DLHC.US,D,20120504,000000,1.26,1.32,1.25,1.26,5359,0
+DLHC.US,D,20120507,000000,1.25,1.27,1.24,1.26,7945,0
+DLHC.US,D,20120508,000000,1.28,1.33,1.28,1.33,9409,0
+DLHC.US,D,20120509,000000,1.39,1.39,1.36,1.36,2375,0
+DLHC.US,D,20120510,000000,1.36,1.36,1.32,1.32,8020,0
+DLHC.US,D,20120511,000000,1.32,1.32,1.32,1.32,3639,0
+DLHC.US,D,20120514,000000,1.32,1.34,1.32,1.32,3142,0
+DLHC.US,D,20120515,000000,1.33,1.33,1.32,1.33,935,0
+DLHC.US,D,20120516,000000,1.34,1.34,1.28,1.3,11597,0
+DLHC.US,D,20120517,000000,1.29,1.29,1.28,1.28,4368,0
+DLHC.US,D,20120518,000000,1.28,1.28,1.26,1.28,11998,0
+DLHC.US,D,20120521,000000,1.26,1.33,1.26,1.29,4782,0
+DLHC.US,D,20120522,000000,1.29,1.29,1.29,1.29,1000,0
+DLHC.US,D,20120523,000000,1.29,1.29,1.29,1.29,375,0
+DLHC.US,D,20120524,000000,1.29,1.3,1.29,1.3,3501,0
+DLHC.US,D,20120525,000000,1.31,1.55,1.31,1.36,6498,0
+DLHC.US,D,20120529,000000,1.36,1.37,1.36,1.36,2200,0
+DLHC.US,D,20120530,000000,1.3,1.33,1.29,1.29,2500,0
+DLHC.US,D,20120531,000000,1.29,1.3399,1.29,1.3,6236,0
+DLHC.US,D,20120601,000000,1.29,1.29,1.29,1.29,800,0
+DLHC.US,D,20120604,000000,1.29,1.3,1.29,1.3,6020,0
+DLHC.US,D,20120605,000000,1.29,1.3,1.29,1.3,2400,0
+DLHC.US,D,20120606,000000,1.29,1.3,1.29,1.3,3283,0
+DLHC.US,D,20120607,000000,1.3,1.32,1.3,1.3,4500,0
+DLHC.US,D,20120608,000000,1.3,1.32,1.29,1.29,7570,0
+DLHC.US,D,20120611,000000,1.29,1.3,1.29,1.29,6400,0
+DLHC.US,D,20120612,000000,1.29,1.35,1.29,1.35,10500,0
+DLHC.US,D,20120613,000000,1.31,1.31,1.3,1.3,12800,0
+DLHC.US,D,20120614,000000,1.3,1.3,1.3,1.3,800,0
+DLHC.US,D,20120615,000000,1.32,1.49,1.29,1.49,6925,0
+DLHC.US,D,20120618,000000,1.5,1.5,1.29,1.32,10243,0
+DLHC.US,D,20120619,000000,1.31,1.31,1.3,1.31,781,0
+DLHC.US,D,20120620,000000,1.31,1.36,1.3,1.3,11526,0
+DLHC.US,D,20120621,000000,1.3,1.5,1.3,1.49,23154,0
+DLHC.US,D,20120622,000000,1.48,1.5,1.35,1.38,5400,0
+DLHC.US,D,20120625,000000,1.35,1.38,1.3,1.38,4900,0
+DLHC.US,D,20120626,000000,1.4,1.4,1.36,1.38,1700,0
+DLHC.US,D,20120627,000000,1.25,1.25,1.16,1.24,3090,0
+DLHC.US,D,20120629,000000,1.16,1.3,1.16,1.3,7175,0
+DLHC.US,D,20120702,000000,1.29,1.29,1.2,1.25,1680,0
+DLHC.US,D,20120703,000000,1.31,1.31,1.19,1.31,726,0
+DLHC.US,D,20120705,000000,1.31,1.31,1.31,1.31,180,0
+DLHC.US,D,20120709,000000,1.25,1.49,1.2,1.49,4600,0
+DLHC.US,D,20120710,000000,1.49,1.49,1.23,1.3,1540,0
+DLHC.US,D,20120713,000000,1.32,1.32,1.32,1.32,280,0
+DLHC.US,D,20120716,000000,1.33,1.33,1.29,1.31,5500,0
+DLHC.US,D,20120717,000000,1.3,1.3,1.3,1.3,700,0
+DLHC.US,D,20120718,000000,1.31,1.31,1.31,1.31,100,0
+DLHC.US,D,20120719,000000,1.3,1.31,1.29,1.31,2843,0
+DLHC.US,D,20120720,000000,1.29,1.294,1.29,1.2901,400,0
+DLHC.US,D,20120724,000000,1.03,1.14,1.02,1.14,5101,0
+DLHC.US,D,20120725,000000,1.2,1.38,1.2,1.35,11092,0
+DLHC.US,D,20120726,000000,1.36,1.4,0.91,1.04,15995,0
+DLHC.US,D,20120727,000000,0.98,1.06,0.98,1.06,16810,0
+DLHC.US,D,20120801,000000,1,1.1,1,1.01,2250,0
+DLHC.US,D,20120802,000000,1.02,1.03,1,1.03,3460,0
+DLHC.US,D,20120803,000000,1.0999,1.1,1.03,1.0302,3826,0
+DLHC.US,D,20120806,000000,1.01,1.01,1.01,1.01,287,0
+DLHC.US,D,20120807,000000,1,1.02,1,1.02,565,0
+DLHC.US,D,20120808,000000,1.0001,1.0001,1,1,2550,0
+DLHC.US,D,20120810,000000,1,1.2699,1,1.04,1848,0
+DLHC.US,D,20120813,000000,1.13,1.13,1.13,1.13,1000,0
+DLHC.US,D,20120814,000000,1.11,1.11,1.07,1.08,3194,0
+DLHC.US,D,20120815,000000,1.1,1.11,1.1,1.11,3999,0
+DLHC.US,D,20120816,000000,1.12,1.26,1.12,1.26,4787,0
+DLHC.US,D,20120817,000000,1.15,1.15,0.756,1.09,38890,0
+DLHC.US,D,20120820,000000,1.1,1.1,0.966,1.01,3000,0
+DLHC.US,D,20120821,000000,1.16,1.17,1.1,1.1,9595,0
+DLHC.US,D,20120822,000000,1.03,1.033,1.01,1.01,2548,0
+DLHC.US,D,20120827,000000,1.03,1.03,1.03,1.03,100,0
+DLHC.US,D,20120829,000000,1.03,1.03,1.03,1.03,1500,0
+DLHC.US,D,20120830,000000,1.01,1.05,1.01,1.05,1800,0
+DLHC.US,D,20120831,000000,1.01,1.07,1.01,1.01,1877,0
+DLHC.US,D,20120904,000000,1.01,1.0101,1.01,1.0101,982,0
+DLHC.US,D,20120905,000000,1.01,1.014,1.01,1.014,1564,0
+DLHC.US,D,20120906,000000,1.045,1.045,1.045,1.045,200,0
+DLHC.US,D,20120907,000000,1.01,1.0399,0.955,1,3790,0
+DLHC.US,D,20120910,000000,1,1,0.96,0.98,1323,0
+DLHC.US,D,20120911,000000,1.05,1.05,1,1,210,0
+DLHC.US,D,20120912,000000,1,1,1,1,200,0
+DLHC.US,D,20120913,000000,0.92,1.1299,0.92,1.09,25467,0
+DLHC.US,D,20120914,000000,1.13,1.14,0.98,1.02,1780,0
+DLHC.US,D,20120917,000000,1.01,1.02,1,1,5200,0
+DLHC.US,D,20120918,000000,0.93,0.96,0.76,0.8507,3309,0
+DLHC.US,D,20120919,000000,0.72,0.85,0.72,0.8299,10358,0
+DLHC.US,D,20120921,000000,0.9,0.92,0.77,0.9199,5438,0
+DLHC.US,D,20120924,000000,0.9199,0.97,0.9199,0.97,9168,0
+DLHC.US,D,20120925,000000,0.94,0.94,0.94,0.94,217,0
+DLHC.US,D,20120926,000000,0.94,0.9401,0.94,0.94,3500,0
+DLHC.US,D,20120927,000000,0.9699,1.18,0.9699,1.1499,34877,0
+DLHC.US,D,20120928,000000,1.2,1.2,1.0611,1.0611,19959,0
+DLHC.US,D,20121001,000000,1.21,1.21,1.06,1.08,5060,0
+DLHC.US,D,20121002,000000,1.0799,1.2,1.0799,1.2,6563,0
+DLHC.US,D,20121003,000000,1.16,1.1601,1.15,1.1601,3000,0
+DLHC.US,D,20121004,000000,1.18,1.18,1.18,1.18,1025,0
+DLHC.US,D,20121005,000000,1.15,1.15,1.09,1.09,1300,0
+DLHC.US,D,20121008,000000,1.09,1.09,1.09,1.09,246,0
+DLHC.US,D,20121009,000000,1.13,1.13,1.09,1.09,2129,0
+DLHC.US,D,20121010,000000,1.09,1.09,1.09,1.09,832,0
+DLHC.US,D,20121012,000000,1.11,1.11,1.0918,1.0918,757,0
+DLHC.US,D,20121015,000000,1.09,1.15,1.06,1.07,4275,0
+DLHC.US,D,20121016,000000,1.07,1.07,1.07,1.07,115,0
+DLHC.US,D,20121017,000000,1.07,1.1,1.07,1.1,1853,0
+DLHC.US,D,20121018,000000,1.08,1.09,1.08,1.09,825,0
+DLHC.US,D,20121019,000000,1.08,1.1,1.08,1.1,7497,0
+DLHC.US,D,20121022,000000,1.0701,1.0701,1.0701,1.0701,187,0
+DLHC.US,D,20121023,000000,1.07,1.0708,1.07,1.0708,2100,0
+DLHC.US,D,20121025,000000,1.12,1.1299,1.07,1.07,1100,0
+DLHC.US,D,20121026,000000,1.12,1.12,1.07,1.0868,2550,0
+DLHC.US,D,20121031,000000,1.07,1.07,1.07,1.07,300,0
+DLHC.US,D,20121101,000000,1.07,1.11,1.06,1.11,2943,0
+DLHC.US,D,20121102,000000,1.096,1.096,1.096,1.096,200,0
+DLHC.US,D,20121105,000000,1.06,1.06,1.06,1.06,100,0
+DLHC.US,D,20121107,000000,1.05,1.0501,1.05,1.05,5217,0
+DLHC.US,D,20121108,000000,1.05,1.0904,1.05,1.05,1530,0
+DLHC.US,D,20121109,000000,1.1199,1.1199,1.0501,1.0501,300,0
+DLHC.US,D,20121112,000000,1.09,1.09,1.05,1.05,1500,0
+DLHC.US,D,20121114,000000,1.05,1.05,1.05,1.05,3797,0
+DLHC.US,D,20121115,000000,1.03,1.03,1.03,1.03,1600,0
+DLHC.US,D,20121119,000000,0.99,0.99,0.95,0.99,5559,0
+DLHC.US,D,20121120,000000,0.99,0.9996,0.9899,0.9899,4260,0
+DLHC.US,D,20121121,000000,0.95,0.9532,0.95,0.95,12300,0
+DLHC.US,D,20121126,000000,1,1,1,1,900,0
+DLHC.US,D,20121127,000000,0.961,0.961,0.9401,0.9401,1306,0
+DLHC.US,D,20121128,000000,0.9501,0.9501,0.9501,0.9501,100,0
+DLHC.US,D,20121129,000000,0.95,0.95,0.94,0.94,9674,0
+DLHC.US,D,20121130,000000,0.88,0.9,0.75,0.9,2353,0
+DLHC.US,D,20121203,000000,0.9497,0.9497,0.9497,0.9497,100,0
+DLHC.US,D,20121204,000000,0.9,0.9,0.8,0.87,3650,0
+DLHC.US,D,20121205,000000,0.89,0.89,0.8899,0.8899,1700,0
+DLHC.US,D,20121207,000000,0.84,0.84,0.7623,0.77,10758,0
+DLHC.US,D,20121210,000000,0.78,0.82,0.77,0.77,11989,0
+DLHC.US,D,20121211,000000,0.77,0.78,0.77,0.78,800,0
+DLHC.US,D,20121212,000000,0.77,0.77,0.66,0.7,17780,0
+DLHC.US,D,20121213,000000,0.67,0.702,0.66,0.7,3934,0
+DLHC.US,D,20121214,000000,0.7,0.7,0.66,0.66,584,0
+DLHC.US,D,20121217,000000,0.65,0.75,0.64,0.7,9150,0
+DLHC.US,D,20121218,000000,0.7,0.7,0.7,0.7,300,0
+DLHC.US,D,20121219,000000,0.7,0.74,0.65,0.65,3200,0
+DLHC.US,D,20121220,000000,0.61,0.65,0.61,0.634,642,0
+DLHC.US,D,20121221,000000,0.6501,0.7,0.615,0.65,52300,0
+DLHC.US,D,20121224,000000,0.7,0.7,0.66,0.6992,8600,0
+DLHC.US,D,20121227,000000,0.66,0.6799,0.66,0.6601,2150,0
+DLHC.US,D,20121228,000000,0.66,0.6839,0.65,0.6839,2200,0
+DLHC.US,D,20121231,000000,0.65,0.71,0.65,0.71,9814,0
+DLHC.US,D,20130102,000000,0.71,0.7749,0.65,0.77,62600,0
+DLHC.US,D,20130103,000000,0.65,0.74,0.65,0.74,3500,0
+DLHC.US,D,20130104,000000,0.7,0.876,0.68,0.8,8650,0
+DLHC.US,D,20130107,000000,0.8,0.8,0.7,0.7,1089,0
+DLHC.US,D,20130108,000000,0.7,0.7,0.7,0.7,1200,0
+DLHC.US,D,20130109,000000,0.75,0.8,0.75,0.8,5587,0
+DLHC.US,D,20130110,000000,0.82,0.89,0.82,0.87,9009,0
+DLHC.US,D,20130111,000000,0.86,0.8869,0.7202,0.7202,4673,0
+DLHC.US,D,20130114,000000,0.71,0.71,0.71,0.71,100,0
+DLHC.US,D,20130116,000000,0.85,0.8697,0.85,0.8697,600,0
+DLHC.US,D,20130117,000000,0.85,0.86,0.8,0.86,5311,0
+DLHC.US,D,20130118,000000,0.8,0.81,0.71,0.7101,12499,0
+DLHC.US,D,20130122,000000,0.95,1.44,0.85,1.3,222162,0
+DLHC.US,D,20130123,000000,1.42,1.45,1.24,1.24,102700,0
+DLHC.US,D,20130124,000000,1.25,1.25,1.05,1.13,47889,0
+DLHC.US,D,20130125,000000,1.1301,1.1301,1.03,1.04,39022,0
+DLHC.US,D,20130128,000000,1.09,1.12,1.03,1.03,19280,0
+DLHC.US,D,20130129,000000,1.03,1.03,1.03,1.03,1600,0
+DLHC.US,D,20130130,000000,1.04,1.2,1.04,1.15,18216,0
+DLHC.US,D,20130131,000000,1.2,1.2,1.11,1.12,17880,0
+DLHC.US,D,20130201,000000,1.1,1.1,1.09,1.09,4700,0
+DLHC.US,D,20130204,000000,1.09,1.12,1.09,1.09,16770,0
+DLHC.US,D,20130205,000000,1.09,1.0905,1.09,1.09,9300,0
+DLHC.US,D,20130206,000000,1.09,1.14,1,1,37117,0
+DLHC.US,D,20130207,000000,1,1.1199,1,1.1,2395,0
+DLHC.US,D,20130208,000000,1.03,1.101,1.03,1.101,2850,0
+DLHC.US,D,20130211,000000,1.08,1.13,1.08,1.1,3000,0
+DLHC.US,D,20130213,000000,1.2,1.21,1.05,1.07,17006,0
+DLHC.US,D,20130214,000000,1.13,1.13,1.03,1.05,18888,0
+DLHC.US,D,20130215,000000,1.0485,1.0501,1.03,1.0501,3700,0
+DLHC.US,D,20130219,000000,1.1,1.2,1.1,1.2,49777,0
+DLHC.US,D,20130220,000000,1.19,1.25,1.11,1.12,12109,0
+DLHC.US,D,20130221,000000,1.2,1.2,1.12,1.1499,11620,0
+DLHC.US,D,20130222,000000,1.15,1.15,1.1201,1.1241,750,0
+DLHC.US,D,20130226,000000,1.134,1.134,1.12,1.12,7670,0
+DLHC.US,D,20130227,000000,1.1899,1.1899,1.11,1.12,8700,0
+DLHC.US,D,20130228,000000,1.12,1.16,1.12,1.16,1400,0
+DLHC.US,D,20130304,000000,1.11,1.13,1.1,1.1001,9542,0
+DLHC.US,D,20130305,000000,1.11,1.14,1.1,1.1,11730,0
+DLHC.US,D,20130306,000000,1.109,1.1489,1.1,1.1489,600,0
+DLHC.US,D,20130307,000000,1.108,1.108,1.09,1.09,11749,0
+DLHC.US,D,20130308,000000,1.0401,1.0879,1,1,23462,0
+DLHC.US,D,20130311,000000,1.049,1.05,0.9701,0.9701,3175,0
+DLHC.US,D,20130312,000000,0.96,0.96,0.9501,0.952,6500,0
+DLHC.US,D,20130313,000000,0.95,0.95,0.95,0.95,10400,0
+DLHC.US,D,20130314,000000,0.965,0.965,0.95,0.9501,5359,0
+DLHC.US,D,20130315,000000,0.95,0.95,0.95,0.95,5100,0
+DLHC.US,D,20130318,000000,0.95,0.95,0.95,0.95,200,0
+DLHC.US,D,20130319,000000,1.1,1.1,1.0899,1.1,5405,0
+DLHC.US,D,20130320,000000,0.99,0.99,0.99,0.99,400,0
+DLHC.US,D,20130321,000000,1.05,1.05,0.95,0.95,7664,0
+DLHC.US,D,20130322,000000,0.93,0.95,0.89,0.9,17500,0
+DLHC.US,D,20130325,000000,0.8801,0.938,0.84,0.84,9630,0
+DLHC.US,D,20130326,000000,0.84,0.8518,0.84,0.84,1600,0
+DLHC.US,D,20130328,000000,0.85,0.85,0.84,0.84,740,0
+DLHC.US,D,20130401,000000,0.84,0.84,0.84,0.84,910,0
+DLHC.US,D,20130402,000000,0.84,0.8417,0.84,0.8417,1490,0
+DLHC.US,D,20130403,000000,0.84,0.85,0.84,0.85,2250,0
+DLHC.US,D,20130404,000000,0.86,0.8899,0.86,0.86,1639,0
+DLHC.US,D,20130405,000000,0.85,0.89,0.85,0.88,2100,0
+DLHC.US,D,20130408,000000,0.86,0.88,0.86,0.88,8124,0
+DLHC.US,D,20130409,000000,0.86,0.86,0.86,0.86,1000,0
+DLHC.US,D,20130410,000000,0.8699,0.8699,0.8699,0.8699,100,0
+DLHC.US,D,20130411,000000,0.8825,0.8825,0.87,0.87,200,0
+DLHC.US,D,20130412,000000,0.89,0.89,0.87,0.89,2100,0
+DLHC.US,D,20130415,000000,0.89,0.89,0.89,0.89,3700,0
+DLHC.US,D,20130418,000000,0.8917,0.8917,0.86,0.8701,2250,0
+DLHC.US,D,20130419,000000,0.87,0.9399,0.87,0.9399,1890,0
+DLHC.US,D,20130422,000000,0.87,0.91,0.86,0.86,400,0
+DLHC.US,D,20130423,000000,0.87,0.89,0.86,0.89,4800,0
+DLHC.US,D,20130424,000000,0.9001,0.9001,0.9001,0.9001,143,0
+DLHC.US,D,20130425,000000,0.8801,0.8801,0.88,0.88,1100,0
+DLHC.US,D,20130426,000000,0.88,0.88,0.78,0.78,8600,0
+DLHC.US,D,20130429,000000,0.781,0.95,0.781,0.9499,2450,0
+DLHC.US,D,20130430,000000,0.93,0.93,0.78,0.81,7250,0
+DLHC.US,D,20130501,000000,0.8101,0.82,0.8101,0.82,4500,0
+DLHC.US,D,20130502,000000,0.8987,0.8987,0.8987,0.8987,568,0
+DLHC.US,D,20130503,000000,0.82,0.82,0.82,0.82,400,0
+DLHC.US,D,20130507,000000,0.82,0.82,0.82,0.82,4972,0
+DLHC.US,D,20130508,000000,0.82,0.82,0.82,0.82,1400,0
+DLHC.US,D,20130509,000000,0.8499,0.85,0.82,0.8498,4649,0
+DLHC.US,D,20130510,000000,0.8201,0.8201,0.8201,0.8201,140,0
+DLHC.US,D,20130513,000000,0.82,0.82,0.77,0.79,44589,0
+DLHC.US,D,20130514,000000,0.77,0.77,0.71,0.74,26400,0
+DLHC.US,D,20130516,000000,0.74,0.79,0.69,0.74,21677,0
+DLHC.US,D,20130517,000000,0.78,0.85,0.78,0.82,7153,0
+DLHC.US,D,20130520,000000,0.827,0.9299,0.8,0.89,9120,0
+DLHC.US,D,20130521,000000,0.8501,0.8501,0.8501,0.8501,300,0
+DLHC.US,D,20130522,000000,0.9,0.95,0.9,0.95,2026,0
+DLHC.US,D,20130523,000000,0.94,0.94,0.92,0.92,8118,0
+DLHC.US,D,20130524,000000,0.95,0.97,0.7301,0.9,13144,0
+DLHC.US,D,20130530,000000,0.85,0.91,0.8,0.81,3120,0
+DLHC.US,D,20130531,000000,0.86,0.86,0.8,0.8,400,0
+DLHC.US,D,20130603,000000,0.82,0.8743,0.82,0.8743,2025,0
+DLHC.US,D,20130604,000000,0.9499,0.9499,0.85,0.87,12560,0
+DLHC.US,D,20130606,000000,0.85,0.85,0.7603,0.85,10201,0
+DLHC.US,D,20130610,000000,0.85,0.95,0.85,0.95,8374,0
+DLHC.US,D,20130612,000000,0.85,0.86,0.82,0.8499,4400,0
+DLHC.US,D,20130613,000000,0.82,0.97,0.82,0.97,4261,0
+DLHC.US,D,20130614,000000,0.97,0.9701,0.805,0.85,3688,0
+DLHC.US,D,20130617,000000,0.85,0.85,0.82,0.82,5266,0
+DLHC.US,D,20130618,000000,0.83,0.83,0.83,0.83,1000,0
+DLHC.US,D,20130619,000000,0.825,0.86,0.825,0.8301,5869,0
+DLHC.US,D,20130621,000000,0.85,0.86,0.85,0.86,200,0
+DLHC.US,D,20130627,000000,0.8,0.86,0.8,0.86,4778,0
+DLHC.US,D,20130628,000000,0.88,0.88,0.8,0.8,1100,0
+DLHC.US,D,20130701,000000,0.9,0.9,0.9,0.9,2182,0
+DLHC.US,D,20130702,000000,0.85,0.85,0.85,0.85,500,0
+DLHC.US,D,20130703,000000,0.8,0.8,0.8,0.8,500,0
+DLHC.US,D,20130705,000000,0.8,0.89,0.8,0.89,17663,0
+DLHC.US,D,20130708,000000,0.8101,0.89,0.8101,0.87,15300,0
+DLHC.US,D,20130709,000000,0.85,0.85,0.85,0.85,11999,0
+DLHC.US,D,20130710,000000,0.8501,0.851,0.85,0.85,1170,0
+DLHC.US,D,20130715,000000,0.85,0.85,0.85,0.85,9000,0
+DLHC.US,D,20130716,000000,0.85,0.85,0.85,0.85,4300,0
+DLHC.US,D,20130718,000000,0.86,0.861,0.86,0.86,3300,0
+DLHC.US,D,20130719,000000,0.89,0.9,0.89,0.89,12916,0
+DLHC.US,D,20130724,000000,0.8101,0.8101,0.81,0.8101,2500,0
+DLHC.US,D,20130725,000000,0.83,0.91,0.83,0.85,5205,0
+DLHC.US,D,20130726,000000,0.84,0.841,0.84,0.84,4600,0
+DLHC.US,D,20130729,000000,0.85,0.85,0.8499,0.85,4906,0
+DLHC.US,D,20130730,000000,0.8696,0.8696,0.861,0.861,770,0
+DLHC.US,D,20130801,000000,0.87,0.9101,0.86,0.91,8711,0
+DLHC.US,D,20130808,000000,0.834,0.834,0.79,0.81,2138,0
+DLHC.US,D,20130809,000000,0.8299,0.92,0.7901,0.9199,12536,0
+DLHC.US,D,20130812,000000,0.94,0.94,0.8301,0.8301,3675,0
+DLHC.US,D,20130813,000000,0.8201,0.96,0.8201,0.92,6100,0
+DLHC.US,D,20130814,000000,0.91,0.96,0.561,0.85,17407,0
+DLHC.US,D,20130815,000000,0.9499,0.9499,0.824,0.824,2454,0
+DLHC.US,D,20130816,000000,0.81,0.89,0.81,0.8899,1578,0
+DLHC.US,D,20130819,000000,0.873,0.88,0.8648,0.88,7350,0
+DLHC.US,D,20130820,000000,0.86,0.86,0.85,0.85,6300,0
+DLHC.US,D,20130821,000000,0.81,0.81,0.81,0.81,1100,0
+DLHC.US,D,20130822,000000,0.81,0.81,0.79,0.8,14700,0
+DLHC.US,D,20130823,000000,0.81,0.81,0.78,0.78,10700,0
+DLHC.US,D,20130826,000000,0.76,0.84,0.72,0.84,65279,0
+DLHC.US,D,20130827,000000,0.84,0.86,0.8,0.8,19344,0
+DLHC.US,D,20130829,000000,0.8399,0.84,0.725,0.725,11000,0
+DLHC.US,D,20130830,000000,0.7499,0.903,0.7499,0.86,5688,0
+DLHC.US,D,20130903,000000,0.91,0.91,0.75,0.75,15424,0
+DLHC.US,D,20130904,000000,0.76,0.88,0.76,0.78,1500,0
+DLHC.US,D,20130906,000000,0.84,0.88,0.78,0.88,11635,0
+DLHC.US,D,20130909,000000,0.88,0.88,0.761,0.8299,8700,0
+DLHC.US,D,20130910,000000,0.76,0.79,0.76,0.79,1257,0
+DLHC.US,D,20130912,000000,0.8001,0.812,0.74,0.8,23004,0
+DLHC.US,D,20130913,000000,0.84,0.84,0.801,0.801,9300,0
+DLHC.US,D,20130916,000000,0.8,0.92,0.7999,0.86,55800,0
+DLHC.US,D,20130917,000000,0.9,1.15,0.89,1.1099,97163,0
+DLHC.US,D,20130918,000000,1.1,1.15,1.06,1.07,77693,0
+DLHC.US,D,20130919,000000,1.14,1.15,0.895,1.02,24858,0
+DLHC.US,D,20130920,000000,1.13,1.13,1.02,1.05,7702,0
+DLHC.US,D,20130923,000000,1.0462,1.0462,0.9401,0.95,3455,0
+DLHC.US,D,20130924,000000,0.95,0.95,0.93,0.93,3500,0
+DLHC.US,D,20130925,000000,1.07,1.07,1,1,9600,0
+DLHC.US,D,20130927,000000,1,1.01,1,1,1001,0
+DLHC.US,D,20130930,000000,1.1,1.65,1.1,1.28,181050,0
+DLHC.US,D,20131001,000000,1.41,1.41,1.058,1.21,40016,0
+DLHC.US,D,20131002,000000,1.3,1.39,1.13,1.3,33500,0
+DLHC.US,D,20131003,000000,1.2,1.2,1.1,1.2,6500,0
+DLHC.US,D,20131004,000000,1.13,1.24,1.13,1.23,9600,0
+DLHC.US,D,20131007,000000,1.22,1.3,1.13,1.21,26900,0
+DLHC.US,D,20131008,000000,1.13,1.14,1.02,1.06,19500,0
+DLHC.US,D,20131009,000000,1.02,1.11,1.02,1.09,8000,0
+DLHC.US,D,20131010,000000,1.06,1.06,1.0599,1.0599,1100,0
+DLHC.US,D,20131011,000000,1.08,1.16,1.08,1.15,8010,0
+DLHC.US,D,20131014,000000,1.11,1.2,1.1,1.17,17165,0
+DLHC.US,D,20131015,000000,1.15,1.21,1.15,1.21,200,0
+DLHC.US,D,20131016,000000,1.21,1.21,1.1,1.19,3159,0
+DLHC.US,D,20131017,000000,1.25,1.36,1.2,1.36,83300,0
+DLHC.US,D,20131018,000000,1.36,1.44,1.23,1.37,22400,0
+DLHC.US,D,20131021,000000,1.49,1.6,1.42,1.44,98000,0
+DLHC.US,D,20131022,000000,1.45,1.49,1.42,1.42,29400,0
+DLHC.US,D,20131023,000000,1.47,1.47,1.38,1.43,18400,0
+DLHC.US,D,20131024,000000,1.55,1.55,1.43,1.5,10700,0
+DLHC.US,D,20131025,000000,1.45,1.5,1.45,1.5,4400,0
+DLHC.US,D,20131028,000000,1.49,1.53,1.43,1.53,5800,0
+DLHC.US,D,20131029,000000,1.48,1.54,1.45,1.45,27300,0
+DLHC.US,D,20131030,000000,1.48,1.52,1.4,1.52,43500,0
+DLHC.US,D,20131031,000000,1.41,1.5099,1.39,1.5099,8885,0
+DLHC.US,D,20131104,000000,1.49,1.49,1.38,1.39,10000,0
+DLHC.US,D,20131105,000000,1.4,1.4,1.391,1.4,1300,0
+DLHC.US,D,20131106,000000,1.38,1.38,1.38,1.38,3000,0
+DLHC.US,D,20131107,000000,1.39,1.41,1.38,1.38,22200,0
+DLHC.US,D,20131108,000000,1.38,1.41,1.38,1.38,4300,0
+DLHC.US,D,20131111,000000,1.4,1.4,1.38,1.4,3600,0
+DLHC.US,D,20131112,000000,1.4,1.44,1.3901,1.4,5220,0
+DLHC.US,D,20131113,000000,1.41,1.41,1.32,1.3752,30965,0
+DLHC.US,D,20131114,000000,1.36,1.4,1.28,1.35,16400,0
+DLHC.US,D,20131115,000000,1.31,1.31,1.26,1.26,10000,0
+DLHC.US,D,20131118,000000,1.26,1.28,1.26,1.26,8500,0
+DLHC.US,D,20131119,000000,1.2601,1.2601,1.25,1.25,9132,0
+DLHC.US,D,20131120,000000,1.22,1.25,1.18,1.19,11100,0
+DLHC.US,D,20131121,000000,1.19,1.4,1.19,1.38,25900,0
+DLHC.US,D,20131122,000000,1.36,1.4,1.19,1.4,2240,0
+DLHC.US,D,20131125,000000,1.41,1.41,1.36,1.36,4300,0
+DLHC.US,D,20131126,000000,1.14,1.35,1.14,1.21,5200,0
+DLHC.US,D,20131127,000000,1.21,1.34,1.21,1.26,10100,0
+DLHC.US,D,20131129,000000,1.2501,1.3001,1.25,1.3,12721,0
+DLHC.US,D,20131202,000000,1.32,1.32,1.3,1.3,2800,0
+DLHC.US,D,20131203,000000,1.34,1.34,1.25,1.25,14400,0
+DLHC.US,D,20131204,000000,1.27,1.33,1.27,1.28,1400,0
+DLHC.US,D,20131205,000000,1.28,1.31,1.21,1.22,30861,0
+DLHC.US,D,20131206,000000,1.27,1.27,1.15,1.22,15400,0
+DLHC.US,D,20131209,000000,1.32,1.32,1.21,1.24,8800,0
+DLHC.US,D,20131210,000000,1.22,1.22,1.21,1.21,2400,0
+DLHC.US,D,20131211,000000,1.24,1.34,1.18,1.33,6900,0
+DLHC.US,D,20131212,000000,1.3,1.7,1.29,1.63,142100,0
+DLHC.US,D,20131213,000000,1.63,1.63,1.45,1.55,23200,0
+DLHC.US,D,20131216,000000,1.63,1.74,1.48,1.59,74100,0
+DLHC.US,D,20131217,000000,1.48,1.7,1.48,1.7,31985,0
+DLHC.US,D,20131218,000000,1.7,1.7,1.46,1.54,30600,0
+DLHC.US,D,20131219,000000,1.62,1.63,1.53,1.59,10000,0
+DLHC.US,D,20131220,000000,1.64,1.64,1.48,1.48,24200,0
+DLHC.US,D,20131223,000000,1.46,1.74,1.44,1.5,29900,0
+DLHC.US,D,20131224,000000,1.41,1.6851,1.41,1.52,8250,0
+DLHC.US,D,20131226,000000,1.49,1.53,1.47,1.53,1300,0
+DLHC.US,D,20131227,000000,1.59,1.59,1.46,1.55,900,0
+DLHC.US,D,20131230,000000,1.6,1.6,1.55,1.55,5300,0
+DLHC.US,D,20131231,000000,1.51,1.57,1.5,1.53,7700,0
+DLHC.US,D,20140102,000000,1.5801,1.6,1.51,1.5553,2547,0
+DLHC.US,D,20140103,000000,1.48,1.62,1.44,1.5276,21012,0
+DLHC.US,D,20140106,000000,1.48,1.55,1.45,1.52,17800,0
+DLHC.US,D,20140107,000000,1.52,1.52,1.52,1.52,9900,0
+DLHC.US,D,20140108,000000,1.52,1.6,1.52,1.52,2400,0
+DLHC.US,D,20140109,000000,1.59,1.61,1.57,1.59,35400,0
+DLHC.US,D,20140110,000000,1.63,1.68,1.6,1.67,58600,0
+DLHC.US,D,20140113,000000,1.74,2.33,1.71,2.1,198800,0
+DLHC.US,D,20140114,000000,2.2,2.2,1.81,2.04,70500,0
+DLHC.US,D,20140115,000000,2.05,2.18,2.05,2.15,34300,0
+DLHC.US,D,20140116,000000,2.15,2.43,2.05,2.3999,147569,0
+DLHC.US,D,20140117,000000,2.44,2.6,2.27,2.6,141900,0
+DLHC.US,D,20140121,000000,2.69,2.97,2.6,2.91,222200,0
+DLHC.US,D,20140122,000000,2.95,3.5,2.95,3.38,275100,0
+DLHC.US,D,20140123,000000,3.39,3.39,2.99,3.19,112200,0
+DLHC.US,D,20140124,000000,3.12,3.2,2.91,2.9619,44878,0
+DLHC.US,D,20140127,000000,2.96,3,2.59,2.77,71400,0
+DLHC.US,D,20140128,000000,2.72,2.85,2.5,2.72,47170,0
+DLHC.US,D,20140129,000000,2.72,2.73,2.2,2.3,100500,0
+DLHC.US,D,20140130,000000,2.3,2.42,2.3,2.34,91600,0
+DLHC.US,D,20140131,000000,2.31,2.33,2.1501,2.2,40389,0
+DLHC.US,D,20140203,000000,2.18,2.44,2.14,2.3799,69426,0
+DLHC.US,D,20140204,000000,2.38,2.6,2.2901,2.52,43531,0
+DLHC.US,D,20140205,000000,2.63,2.6431,2.39,2.57,15351,0
+DLHC.US,D,20140206,000000,2.64,2.64,2.4145,2.51,70554,0
+DLHC.US,D,20140207,000000,2.48,2.48,2.22,2.47,22507,0
+DLHC.US,D,20140210,000000,2.51,2.51,2.4,2.47,12165,0
+DLHC.US,D,20140211,000000,2.409,2.5969,2.409,2.55,17434,0
+DLHC.US,D,20140212,000000,2.54,2.93,2.5292,2.85,87799,0
+DLHC.US,D,20140213,000000,2.86,2.95,2.64,2.807,36875,0
+DLHC.US,D,20140214,000000,2.89,2.95,2.63,2.73,19938,0
+DLHC.US,D,20140218,000000,2.752,2.85,2.406,2.565,30303,0
+DLHC.US,D,20140219,000000,2.7149,2.72,2.5701,2.68,21430,0
+DLHC.US,D,20140220,000000,2.69,2.7,2.384,2.56,33833,0
+DLHC.US,D,20140221,000000,2.65,2.67,2.52,2.52,19789,0
+DLHC.US,D,20140224,000000,2.58,2.66,2.38,2.39,35612,0
+DLHC.US,D,20140225,000000,2.3501,2.6,2.3101,2.44,30439,0
+DLHC.US,D,20140226,000000,2.43,2.66,2.43,2.65,6556,0
+DLHC.US,D,20140227,000000,2.7199,2.72,2.3901,2.44,17524,0
+DLHC.US,D,20140228,000000,2.65,2.65,2.4501,2.46,8723,0
+DLHC.US,D,20140303,000000,2.46,2.6,2.45,2.46,8500,0
+DLHC.US,D,20140304,000000,2.55,2.56,2.45,2.48,18548,0
+DLHC.US,D,20140305,000000,2.5,2.5,2.4,2.45,25808,0
+DLHC.US,D,20140306,000000,2.41,2.43,2.33,2.33,33169,0
+DLHC.US,D,20140307,000000,2.39,2.47,2.33,2.47,18691,0
+DLHC.US,D,20140310,000000,2.47,2.47,2.36,2.4,16620,0
+DLHC.US,D,20140311,000000,2.4,2.54,2.398,2.52,24077,0
+DLHC.US,D,20140312,000000,2.55,2.55,2.35,2.38,8698,0
+DLHC.US,D,20140313,000000,2.4,2.49,2.39,2.47,13889,0
+DLHC.US,D,20140314,000000,2.51,2.51,2.4001,2.48,7306,0
+DLHC.US,D,20140317,000000,2.42,2.47,2.4,2.4,14913,0
+DLHC.US,D,20140318,000000,2.46,2.46,2.356,2.45,7756,0
+DLHC.US,D,20140319,000000,2.45,2.49,2.4,2.489,4805,0
+DLHC.US,D,20140320,000000,2.48,2.5,2.4,2.49,3566,0
+DLHC.US,D,20140321,000000,2.45,2.51,2.45,2.45,3660,0
+DLHC.US,D,20140324,000000,2.45,2.51,2.45,2.5,12183,0
+DLHC.US,D,20140325,000000,2.51,2.54,2.4557,2.54,3350,0
+DLHC.US,D,20140326,000000,2.55,2.55,2.46,2.55,1200,0
+DLHC.US,D,20140327,000000,2.5499,2.5499,2.51,2.54,5114,0
+DLHC.US,D,20140328,000000,2.55,2.55,2.49,2.52,4874,0
+DLHC.US,D,20140331,000000,2.5,2.55,2.481,2.5499,1347,0
+DLHC.US,D,20140401,000000,2.47,2.4801,2.2001,2.24,29488,0
+DLHC.US,D,20140402,000000,2.3,2.3,2.1,2.14,18714,0
+DLHC.US,D,20140403,000000,2.12,2.21,1.69,1.75,91618,0
+DLHC.US,D,20140404,000000,1.75,1.76,1.52,1.58,75696,0
+DLHC.US,D,20140407,000000,1.5,1.57,1.32,1.55,109923,0
+DLHC.US,D,20140408,000000,1.5,1.65,1.5,1.62,32610,0
+DLHC.US,D,20140409,000000,1.6,1.65,1.53,1.62,13751,0
+DLHC.US,D,20140410,000000,1.63,1.66,1.62,1.65,34000,0
+DLHC.US,D,20140411,000000,1.6501,1.7099,1.65,1.66,4459,0
+DLHC.US,D,20140414,000000,1.65,1.686,1.6,1.6,14106,0
+DLHC.US,D,20140415,000000,1.66,1.69,1.65,1.65,15173,0
+DLHC.US,D,20140416,000000,1.64,1.69,1.58,1.65,7128,0
+DLHC.US,D,20140417,000000,1.6,1.7,1.6,1.7,4136,0
+DLHC.US,D,20140421,000000,1.71,1.76,1.71,1.71,5730,0
+DLHC.US,D,20140422,000000,1.75,1.76,1.71,1.73,2946,0
+DLHC.US,D,20140423,000000,1.7,1.71,1.67,1.683,2769,0
+DLHC.US,D,20140424,000000,1.65,1.75,1.65,1.75,15758,0
+DLHC.US,D,20140425,000000,1.75,1.87,1.75,1.83,14900,0
+DLHC.US,D,20140428,000000,1.85,1.9,1.71,1.9,15038,0
+DLHC.US,D,20140429,000000,1.9,1.9,1.85,1.9,15836,0
+DLHC.US,D,20140430,000000,1.94,2.1,1.94,2.05,15608,0
+DLHC.US,D,20140501,000000,1.96,2.02,1.96,1.97,4636,0
+DLHC.US,D,20140502,000000,2.03,2.03,2,2,700,0
+DLHC.US,D,20140505,000000,1.89,2.02,1.87,1.95,13750,0
+DLHC.US,D,20140506,000000,1.95,1.97,1.94,1.94,3100,0
+DLHC.US,D,20140507,000000,1.99,2,1.92,1.96,22347,0
+DLHC.US,D,20140508,000000,1.95,1.9892,1.95,1.95,17500,0
+DLHC.US,D,20140509,000000,1.9306,1.99,1.9306,1.99,17060,0
+DLHC.US,D,20140512,000000,2.0001,2.0396,1.873,1.895,12426,0
+DLHC.US,D,20140513,000000,1.88,1.96,1.813,1.813,21762,0
+DLHC.US,D,20140514,000000,1.86,1.9,1.85,1.85,15842,0
+DLHC.US,D,20140515,000000,1.85,1.85,1.76,1.761,5902,0
+DLHC.US,D,20140516,000000,1.85,1.85,1.64,1.64,8674,0
+DLHC.US,D,20140519,000000,1.61,1.63,1.59,1.59,6810,0
+DLHC.US,D,20140520,000000,1.66,1.67,1.6001,1.66,7675,0
+DLHC.US,D,20140521,000000,1.66,1.67,1.66,1.66,2899,0
+DLHC.US,D,20140522,000000,1.66,1.67,1.6164,1.65,7968,0
+DLHC.US,D,20140523,000000,1.55,1.6,1.42,1.59,10105,0
+DLHC.US,D,20140527,000000,1.65,1.65,1.47,1.51,8021,0
+DLHC.US,D,20140528,000000,1.53,1.53,1.48,1.48,475,0
+DLHC.US,D,20140529,000000,1.48,1.538,1.281,1.538,7840,0
+DLHC.US,D,20140530,000000,1.51,1.53,1.51,1.53,1525,0
+DLHC.US,D,20140602,000000,1.53,1.53,1.5,1.527,7100,0
+DLHC.US,D,20140603,000000,1.52,1.5699,1.52,1.53,6208,0
+DLHC.US,D,20140604,000000,1.52,1.65,1.5,1.59,11024,0
+DLHC.US,D,20140605,000000,1.55,1.6,1.5,1.5,20922,0
+DLHC.US,D,20140606,000000,1.5,1.55,1.5,1.5,6981,0
+DLHC.US,D,20140609,000000,1.55,1.55,1.5,1.55,8870,0
+DLHC.US,D,20140610,000000,1.5,1.76,1.5,1.76,7900,0
+DLHC.US,D,20140611,000000,1.74,1.877,1.7,1.74,12110,0
+DLHC.US,D,20140612,000000,1.8,1.9399,1.72,1.73,2554,0
+DLHC.US,D,20140613,000000,1.71,1.7401,1.69,1.69,7013,0
+DLHC.US,D,20140616,000000,1.75,1.8,1.69,1.77,15074,0
+DLHC.US,D,20140617,000000,1.781,1.8,1.71,1.7107,10130,0
+DLHC.US,D,20140618,000000,1.73,1.8,1.71,1.719,7435,0
+DLHC.US,D,20140619,000000,1.712,1.7899,1.7,1.7,2881,0
+DLHC.US,D,20140620,000000,1.76,1.78,1.69,1.775,3857,0
+DLHC.US,D,20140623,000000,1.78,1.79,1.75,1.7601,3961,0
+DLHC.US,D,20140624,000000,1.76,1.79,1.75,1.75,2790,0
+DLHC.US,D,20140625,000000,1.76,1.82,1.76,1.82,4805,0
+DLHC.US,D,20140626,000000,1.84,1.94,1.8,1.82,9588,0
+DLHC.US,D,20140627,000000,1.8,1.97,1.8,1.97,4310,0
+DLHC.US,D,20140630,000000,1.97,2.01,1.88,1.89,10875,0
+DLHC.US,D,20140701,000000,1.85,2.08,1.81,1.99,18406,0
+DLHC.US,D,20140702,000000,1.98,1.98,1.92,1.92,2200,0
+DLHC.US,D,20140703,000000,2.06,2.07,2,2,800,0
+DLHC.US,D,20140707,000000,2,2.07,1.9,2.02,12987,0
+DLHC.US,D,20140708,000000,2.04,2.1,2,2.06,10029,0
+DLHC.US,D,20140709,000000,1.87,2.0956,1.87,2.03,5188,0
+DLHC.US,D,20140711,000000,1.99,2.07,1.81,1.93,785,0
+DLHC.US,D,20140714,000000,1.85,1.85,1.8,1.81,6610,0
+DLHC.US,D,20140715,000000,1.75,1.8,1.75,1.8,2084,0
+DLHC.US,D,20140716,000000,1.8,1.91,1.8,1.8301,34574,0
+DLHC.US,D,20140717,000000,1.76,1.87,1.74,1.78,18194,0
+DLHC.US,D,20140718,000000,1.8,1.99,1.78,1.8,59023,0
+DLHC.US,D,20140721,000000,1.78,2.04,1.75,1.88,41064,0
+DLHC.US,D,20140722,000000,1.97,2.098,1.97,2.038,21884,0
+DLHC.US,D,20140723,000000,1.97,2.09,1.84,2.08,7611,0
+DLHC.US,D,20140724,000000,1.84,2.1,1.84,2.1,819,0
+DLHC.US,D,20140725,000000,1.96,2.01,1.85,1.9,4116,0
+DLHC.US,D,20140728,000000,2,2,1.9,1.9884,6407,0
+DLHC.US,D,20140729,000000,1.98,2.06,1.78,1.92,176027,0
+DLHC.US,D,20140730,000000,1.84,1.9,1.82,1.8699,24968,0
+DLHC.US,D,20140731,000000,1.9,2.1,1.9,2.05,6822,0
+DLHC.US,D,20140801,000000,2.07,2.1,1.89,2.05,10061,0
+DLHC.US,D,20140804,000000,1.92,2.1,1.92,2.04,3012,0
+DLHC.US,D,20140805,000000,1.85,2.05,1.85,2.05,2900,0
+DLHC.US,D,20140806,000000,1.83,2.0499,1.83,2.04,1200,0
+DLHC.US,D,20140807,000000,1.87,2.0389,1.87,2.03,2000,0
+DLHC.US,D,20140808,000000,1.91,2,1.91,1.9999,1173,0
+DLHC.US,D,20140811,000000,1.91,1.94,1.87,1.94,2221,0
+DLHC.US,D,20140812,000000,1.84,1.93,1.84,1.84,10234,0
+DLHC.US,D,20140813,000000,1.84,2.09,1.84,2.09,15603,0
+DLHC.US,D,20140814,000000,1.8695,1.9999,1.8695,1.91,2350,0
+DLHC.US,D,20140815,000000,1.95,1.95,1.84,1.84,299,0
+DLHC.US,D,20140818,000000,1.9041,2,1.9041,1.955,9282,0
+DLHC.US,D,20140819,000000,1.98,1.98,1.9,1.9001,5702,0
+DLHC.US,D,20140820,000000,1.84,1.99,1.84,1.99,36143,0
+DLHC.US,D,20140821,000000,1.95,1.95,1.87,1.87,4609,0
+DLHC.US,D,20140822,000000,1.88,1.99,1.87,1.99,7862,0
+DLHC.US,D,20140825,000000,1.92,1.9799,1.88,1.96,2970,0
+DLHC.US,D,20140826,000000,1.96,1.9601,1.95,1.96,2687,0
+DLHC.US,D,20140827,000000,1.89,1.9234,1.89,1.911,760,0
+DLHC.US,D,20140828,000000,1.89,2,1.88,2,3900,0
+DLHC.US,D,20140829,000000,1.85,1.98,1.81,1.9799,13298,0
+DLHC.US,D,20140902,000000,1.83,1.915,1.83,1.87,3966,0
+DLHC.US,D,20140903,000000,1.87,1.88,1.8,1.844,2998,0
+DLHC.US,D,20140904,000000,1.81,1.89,1.81,1.85,10120,0
+DLHC.US,D,20140905,000000,1.82,1.945,1.81,1.945,1050,0
+DLHC.US,D,20140908,000000,1.95,1.97,1.76,1.96,10486,0
+DLHC.US,D,20140909,000000,1.94,2,1.79,2,5738,0
+DLHC.US,D,20140910,000000,1.89,2,1.89,1.995,5322,0
+DLHC.US,D,20140911,000000,1.84,2,1.84,1.99,2349,0
+DLHC.US,D,20140912,000000,1.9161,2,1.9161,2,3883,0
+DLHC.US,D,20140915,000000,2,2,1.87,2,3944,0
+DLHC.US,D,20140916,000000,1.98,2.01,1.89,1.9818,13563,0
+DLHC.US,D,20140917,000000,2.01,2.01,2.01,2.01,1479,0
+DLHC.US,D,20140918,000000,2.02,2.05,1.95,1.95,13476,0
+DLHC.US,D,20140919,000000,1.95,2,1.94,1.94,5554,0
+DLHC.US,D,20140922,000000,1.99,1.99,1.95,1.95,7943,0
+DLHC.US,D,20140923,000000,2,2,1.95,1.95,6975,0
+DLHC.US,D,20140924,000000,2,2,1.95,1.99,1042,0
+DLHC.US,D,20140925,000000,1.979,1.979,1.95,1.97,1501,0
+DLHC.US,D,20140926,000000,1.94,1.95,1.9,1.95,2753,0
+DLHC.US,D,20140929,000000,1.95,1.95,1.92,1.95,700,0
+DLHC.US,D,20140930,000000,1.95,1.95,1.93,1.94,3102,0
+DLHC.US,D,20141001,000000,1.93,1.9399,1.93,1.9399,2600,0
+DLHC.US,D,20141002,000000,1.8976,1.94,1.8901,1.94,4650,0
+DLHC.US,D,20141003,000000,1.89,1.98,1.89,1.98,300,0
+DLHC.US,D,20141006,000000,1.89,1.98,1.89,1.89,1500,0
+DLHC.US,D,20141007,000000,1.89,1.9,1.89,1.89,220,0
+DLHC.US,D,20141009,000000,1.9,1.99,1.9,1.99,3474,0
+DLHC.US,D,20141010,000000,1.9,1.928,1.8801,1.92,5229,0
+DLHC.US,D,20141013,000000,1.94,2,1.94,1.9401,18016,0
+DLHC.US,D,20141014,000000,2,2.34,2,2.21,70156,0
+DLHC.US,D,20141015,000000,3.21,3.21,2.3,2.48,74294,0
+DLHC.US,D,20141016,000000,2.77,3.65,2.7101,3.43,220201,0
+DLHC.US,D,20141017,000000,3.21,3.22,2.81,2.925,80778,0
+DLHC.US,D,20141020,000000,2.9,2.9,2.49,2.62,74627,0
+DLHC.US,D,20141021,000000,2.62,2.72,2.5001,2.59,11800,0
+DLHC.US,D,20141022,000000,2.59,2.69,2.51,2.54,14177,0
+DLHC.US,D,20141023,000000,2.5,2.85,2.5,2.8299,25610,0
+DLHC.US,D,20141024,000000,2.85,2.87,2.549,2.77,17100,0
+DLHC.US,D,20141027,000000,2.67,2.92,2.67,2.8895,9868,0
+DLHC.US,D,20141028,000000,2.94,3,2.9,2.93,27493,0
+DLHC.US,D,20141029,000000,2.95,3,2.91,2.94,12080,0
+DLHC.US,D,20141030,000000,2.91,2.9424,2.71,2.85,13363,0
+DLHC.US,D,20141031,000000,2.77,2.86,2.58,2.86,23217,0
+DLHC.US,D,20141103,000000,2.85,2.95,2.65,2.66,30391,0
+DLHC.US,D,20141104,000000,2.71,2.835,2.51,2.75,43417,0
+DLHC.US,D,20141105,000000,2.67,2.75,2.5201,2.55,8380,0
+DLHC.US,D,20141106,000000,2.54,2.779,2.5,2.72,5100,0
+DLHC.US,D,20141107,000000,2.72,2.76,2.5101,2.75,11907,0
+DLHC.US,D,20141110,000000,2.75,2.78,2.68,2.736,1836,0
+DLHC.US,D,20141111,000000,2.78,2.78,2.67,2.771,2815,0
+DLHC.US,D,20141112,000000,2.8,2.89,2.65,2.6999,9677,0
+DLHC.US,D,20141113,000000,2.68,2.69,2.65,2.67,1303,0
+DLHC.US,D,20141114,000000,2.67,2.67,2.62,2.62,7444,0
+DLHC.US,D,20141117,000000,2.68,2.69,2.52,2.6442,6160,0
+DLHC.US,D,20141118,000000,2.61,2.699,2.5901,2.64,9265,0
+DLHC.US,D,20141119,000000,2.6038,2.66,2.6038,2.63,1773,0
+DLHC.US,D,20141120,000000,2.65,2.66,2.56,2.56,4182,0
+DLHC.US,D,20141121,000000,2.55,2.65,2.55,2.55,6656,0
+DLHC.US,D,20141124,000000,2.55,2.63,2.55,2.6,6090,0
+DLHC.US,D,20141125,000000,2.6499,2.65,2.561,2.58,2404,0
+DLHC.US,D,20141126,000000,2.61,2.61,2.61,2.61,683,0
+DLHC.US,D,20141128,000000,2.649,2.649,2.539,2.5601,2937,0
+DLHC.US,D,20141201,000000,2.6,2.6499,2.45,2.45,20664,0
+DLHC.US,D,20141202,000000,2.52,2.63,2.25,2.25,5046,0
+DLHC.US,D,20141203,000000,2.26,2.579,2.21,2.4,17992,0
+DLHC.US,D,20141204,000000,2.64,2.64,2.43,2.44,2173,0
+DLHC.US,D,20141205,000000,2.44,2.55,2.44,2.54,445,0
+DLHC.US,D,20141208,000000,2.58,2.5899,2.5,2.5,7604,0
+DLHC.US,D,20141209,000000,2.5,2.5001,2.31,2.38,19232,0
+DLHC.US,D,20141210,000000,2.58,2.58,2.31,2.35,1158,0
+DLHC.US,D,20141211,000000,2.4,2.4999,2.2,2.38,29622,0
+DLHC.US,D,20141212,000000,2.35,2.38,2.09,2.3395,25117,0
+DLHC.US,D,20141215,000000,2.21,2.31,2.06,2.252,6877,0
+DLHC.US,D,20141216,000000,2.01,2.25,1.9346,1.95,21784,0
+DLHC.US,D,20141217,000000,1.95,2.0299,1.7,2.02,33356,0
+DLHC.US,D,20141218,000000,2.03,2.13,2.03,2.11,5391,0
+DLHC.US,D,20141219,000000,2.1,2.11,1.89,2.03,13029,0
+DLHC.US,D,20141222,000000,2.02,2.14,2.02,2.14,4940,0
+DLHC.US,D,20141223,000000,2.14,2.21,2.14,2.17,5718,0
+DLHC.US,D,20141226,000000,2.21,2.21,2.17,2.21,5716,0
+DLHC.US,D,20141229,000000,2.17,2.23,2.08,2.08,19549,0
+DLHC.US,D,20141230,000000,2.06,2.22,2.06,2.08,9129,0
+DLHC.US,D,20141231,000000,2.17,2.22,2.01,2.01,7662,0
+DLHC.US,D,20150102,000000,2.03,2.05,1.95,1.95,10050,0
+DLHC.US,D,20150105,000000,1.95,2.21,1.95,2.16,11094,0
+DLHC.US,D,20150106,000000,2.16,2.23,2.1399,2.23,13679,0
+DLHC.US,D,20150107,000000,2.21,2.2999,2.081,2.2999,7814,0
+DLHC.US,D,20150108,000000,2.38,2.47,2.38,2.46,1100,0
+DLHC.US,D,20150109,000000,2.46,2.5,2.38,2.42,3475,0
+DLHC.US,D,20150112,000000,2.42,2.48,2.18,2.18,5104,0
+DLHC.US,D,20150113,000000,2.42,2.42,2.23,2.23,614,0
+DLHC.US,D,20150114,000000,2.1,2.21,1.98,2.21,3753,0
+DLHC.US,D,20150115,000000,2.47,2.47,2.05,2.2,16916,0
+DLHC.US,D,20150116,000000,2.43,2.45,2.22,2.27,1300,0
+DLHC.US,D,20150120,000000,2.25,2.26,2.209,2.26,6073,0
+DLHC.US,D,20150121,000000,2.25,2.25,1.99,1.99,4610,0
+DLHC.US,D,20150122,000000,2.01,2.09,2.01,2.09,2203,0
+DLHC.US,D,20150123,000000,2.045,2.11,2.045,2.08,3325,0
+DLHC.US,D,20150126,000000,2.01,2.15,2,2.09,1968,0
+DLHC.US,D,20150127,000000,2.104,2.14,2.104,2.14,600,0
+DLHC.US,D,20150128,000000,2.17,2.17,2.05,2.07,1100,0
+DLHC.US,D,20150129,000000,2.04,2.12,1.96,2.11,5050,0
+DLHC.US,D,20150130,000000,1.9501,2.12,1.9501,2.11,1460,0
+DLHC.US,D,20150202,000000,2.1,2.19,2.1,2.19,4620,0
+DLHC.US,D,20150203,000000,2.17,2.19,2.1,2.18,1870,0
+DLHC.US,D,20150204,000000,2.1,2.26,2.1,2.26,15850,0
+DLHC.US,D,20150205,000000,2.26,2.26,2.13,2.14,7063,0
+DLHC.US,D,20150206,000000,2.18,2.4,2.18,2.32,20562,0
+DLHC.US,D,20150209,000000,2.39,2.39,2.25,2.26,126561,0
+DLHC.US,D,20150210,000000,2.2,2.31,2.2,2.31,7410,0
+DLHC.US,D,20150211,000000,2.31,2.31,2.26,2.26,758,0
+DLHC.US,D,20150212,000000,2.261,2.3,2.261,2.27,734,0
+DLHC.US,D,20150213,000000,2.26,2.28,2.2,2.21,9361,0
+DLHC.US,D,20150217,000000,2.26,2.32,2.26,2.31,11037,0
+DLHC.US,D,20150218,000000,2.3001,2.3001,2.16,2.2,8005,0
+DLHC.US,D,20150219,000000,2.2,2.2001,2.2,2.2001,240,0
+DLHC.US,D,20150220,000000,2.15,2.22,2.125,2.13,9562,0
+DLHC.US,D,20150223,000000,2.1,2.1,1.97,2.03,24110,0
+DLHC.US,D,20150224,000000,2.03,2.09,2,2.09,3575,0
+DLHC.US,D,20150225,000000,2.0859,2.0859,2.01,2.02,1442,0
+DLHC.US,D,20150226,000000,2.0201,2.11,2.0201,2.11,3199,0
+DLHC.US,D,20150227,000000,2.15,2.19,2.1,2.12,4942,0
+DLHC.US,D,20150302,000000,2.07,2.07,2.07,2.07,100,0
+DLHC.US,D,20150303,000000,2.17,2.18,2.11,2.18,5400,0
+DLHC.US,D,20150304,000000,2.18,2.18,2.06,2.06,1400,0
+DLHC.US,D,20150305,000000,2.06,2.06,2.06,2.06,4500,0
+DLHC.US,D,20150306,000000,2.08,2.14,2.05,2.06,3600,0
+DLHC.US,D,20150309,000000,2.06,2.06,2.05,2.06,3600,0
+DLHC.US,D,20150310,000000,2.05,2.11,1.97,2.11,11000,0
+DLHC.US,D,20150311,000000,2.01,2.06,2,2.01,2400,0
+DLHC.US,D,20150312,000000,2,2.1,2,2.05,5700,0
+DLHC.US,D,20150313,000000,1.98,2.03,1.94,1.95,2100,0
+DLHC.US,D,20150316,000000,2.05,2.1,1.93,2.08,7600,0
+DLHC.US,D,20150317,000000,2.07,2.07,2,2,1000,0
+DLHC.US,D,20150318,000000,2.08,2.09,1.96,2.09,2800,0
+DLHC.US,D,20150319,000000,2.09,2.09,2.02,2.02,2300,0
+DLHC.US,D,20150320,000000,1.95,2.07,1.95,1.96,2100,0
+DLHC.US,D,20150323,000000,1.96,2.03,1.86,2.03,6000,0
+DLHC.US,D,20150324,000000,2,2,1.95,1.98,1900,0
+DLHC.US,D,20150325,000000,1.96,2.01,1.96,2,500,0
+DLHC.US,D,20150326,000000,2,2,2,2,100,0
+DLHC.US,D,20150327,000000,1.99,1.99,1.99,1.99,200,0
+DLHC.US,D,20150330,000000,1.94,1.94,1.9,1.93,2600,0
+DLHC.US,D,20150331,000000,1.9,1.95,1.9,1.95,631,0
+DLHC.US,D,20150401,000000,1.94,1.94,1.85,1.92,18000,0
+DLHC.US,D,20150402,000000,1.89,1.98,1.89,1.97,14200,0
+DLHC.US,D,20150406,000000,1.97,2.2,1.97,2.07,11800,0
+DLHC.US,D,20150407,000000,2.07,2.07,2.05,2.07,1058,0
+DLHC.US,D,20150408,000000,2.07,2.07,2.02,2.07,1600,0
+DLHC.US,D,20150409,000000,2.03,2.074,2.02,2.074,4208,0
+DLHC.US,D,20150410,000000,2.12,2.12,2.03,2.03,1300,0
+DLHC.US,D,20150413,000000,2.13,2.13,2.05,2.13,4500,0
+DLHC.US,D,20150414,000000,2.14,2.14,2.06,2.06,200,0
+DLHC.US,D,20150415,000000,2.1085,2.14,2.0601,2.1025,8410,0
+DLHC.US,D,20150416,000000,2.0607,2.13,2.05,2.1199,8160,0
+DLHC.US,D,20150417,000000,1.94,2.12,1.93,2.04,2000,0
+DLHC.US,D,20150420,000000,2.06,2.1,2.06,2.0975,2862,0
+DLHC.US,D,20150421,000000,2.0829,2.09,2.0829,2.09,600,0
+DLHC.US,D,20150422,000000,2.05,2.05,2.011,2.011,813,0
+DLHC.US,D,20150423,000000,2.02,2.03,2,2,2700,0
+DLHC.US,D,20150424,000000,1.98,1.98,1.98,1.98,1558,0
+DLHC.US,D,20150427,000000,2.04,2.06,2,2,8600,0
+DLHC.US,D,20150428,000000,2.1,2.13,2,2.13,20549,0
+DLHC.US,D,20150429,000000,2.17,2.17,2.17,2.17,2600,0
+DLHC.US,D,20150430,000000,2.05,2.14,2.05,2.05,2100,0
+DLHC.US,D,20150501,000000,1.96,2.17,1.96,2.17,2000,0
+DLHC.US,D,20150504,000000,2.07,2.2,2.07,2.1,13100,0
+DLHC.US,D,20150505,000000,2.09,2.16,2.05,2.07,9600,0
+DLHC.US,D,20150506,000000,2.17,2.26,2.17,2.26,7133,0
+DLHC.US,D,20150507,000000,2.29,2.4,2.1,2.2,25920,0
+DLHC.US,D,20150508,000000,2.23,2.36,2.14,2.2,2500,0
+DLHC.US,D,20150511,000000,2.17,2.2,2.09,2.2,10500,0
+DLHC.US,D,20150512,000000,2.19,2.2,2.19,2.2,3100,0
+DLHC.US,D,20150513,000000,2.2,2.2,2.12,2.2,6300,0
+DLHC.US,D,20150514,000000,2.13,2.16,2.12,2.15,3300,0
+DLHC.US,D,20150515,000000,2.07,2.18,2.07,2.07,5475,0
+DLHC.US,D,20150518,000000,2.13,2.16,2.0704,2.1,14899,0
+DLHC.US,D,20150519,000000,2.11,2.11,2.1,2.1,2000,0
+DLHC.US,D,20150520,000000,2.08,2.11,2.07,2.11,500,0
+DLHC.US,D,20150521,000000,2.1,2.1,2.08,2.08,1700,0
+DLHC.US,D,20150522,000000,2.08,2.08,2.08,2.08,3900,0
+DLHC.US,D,20150526,000000,2.09,2.09,2.071,2.09,13756,0
+DLHC.US,D,20150527,000000,2.08,2.15,2.08,2.14,2800,0
+DLHC.US,D,20150528,000000,2.1,2.17,2.1,2.17,12034,0
+DLHC.US,D,20150529,000000,2.16,2.16,2.16,2.16,500,0
+DLHC.US,D,20150601,000000,2.1001,2.1001,2.1,2.1,610,0
+DLHC.US,D,20150602,000000,2.19,2.19,2.16,2.18,3200,0
+DLHC.US,D,20150603,000000,2.18,2.18,2.18,2.18,900,0
+DLHC.US,D,20150604,000000,2.18,2.18,2.12,2.12,800,0
+DLHC.US,D,20150605,000000,2.15,2.52,2.15,2.49,24900,0
+DLHC.US,D,20150608,000000,2.64,2.79,2.55,2.69,17500,0
+DLHC.US,D,20150609,000000,2.51,2.7,2.51,2.69,14280,0
+DLHC.US,D,20150610,000000,2.7,2.75,2.52,2.69,8321,0
+DLHC.US,D,20150611,000000,2.66,2.72,2.66,2.67,4890,0
+DLHC.US,D,20150612,000000,2.52,2.63,2.52,2.62,3300,0
+DLHC.US,D,20150615,000000,2.67,2.75,2.52,2.66,8300,0
+DLHC.US,D,20150616,000000,2.6,2.73,2.54,2.65,6100,0
+DLHC.US,D,20150617,000000,2.6,2.72,2.6,2.71,3600,0
+DLHC.US,D,20150618,000000,2.62,2.71,2.61,2.71,1700,0
+DLHC.US,D,20150619,000000,2.64,2.72,2.5,2.5,16200,0
+DLHC.US,D,20150622,000000,2.52,2.79,2.52,2.6,15000,0
+DLHC.US,D,20150623,000000,2.5101,2.72,2.5101,2.67,2110,0
+DLHC.US,D,20150624,000000,2.57,2.57,2.57,2.57,300,0
+DLHC.US,D,20150625,000000,2.55,2.55,2.55,2.55,1500,0
+DLHC.US,D,20150626,000000,2.66,2.74,2.6,2.67,8900,0
+DLHC.US,D,20150629,000000,2.68,2.7,2.6,2.65,15500,0
+DLHC.US,D,20150630,000000,2.68,2.69,2.6,2.61,10242,0
+DLHC.US,D,20150701,000000,2.7,2.72,2.61,2.63,12000,0
+DLHC.US,D,20150702,000000,2.72,3.5,2.72,3.04,877100,0
+DLHC.US,D,20150706,000000,2.77,3.02,2.77,2.94,66900,0
+DLHC.US,D,20150707,000000,2.97,2.99,2.86,2.98,27300,0
+DLHC.US,D,20150708,000000,2.97,2.97,2.8,2.88,34800,0
+DLHC.US,D,20150709,000000,2.86,2.9,2.76,2.85,11200,0
+DLHC.US,D,20150710,000000,2.87,2.87,2.63,2.71,18600,0
+DLHC.US,D,20150713,000000,2.62,2.75,2.4,2.65,44300,0
+DLHC.US,D,20150714,000000,2.6,2.6,2.4901,2.52,29312,0
+DLHC.US,D,20150715,000000,2.5,2.65,2.5,2.64,8819,0
+DLHC.US,D,20150716,000000,2.6,2.72,2.54,2.68,6000,0
+DLHC.US,D,20150717,000000,2.68,2.7,2.63,2.66,4400,0
+DLHC.US,D,20150720,000000,2.59,2.67,2.57,2.61,29400,0
+DLHC.US,D,20150721,000000,2.6,2.6,2.33,2.36,37600,0
+DLHC.US,D,20150722,000000,2.46,2.55,2.3,2.36,29300,0
+DLHC.US,D,20150723,000000,2.38,3.25,2.27,2.99,131400,0
+DLHC.US,D,20150724,000000,2.96,2.96,2.68,2.68,16500,0
+DLHC.US,D,20150727,000000,2.71,2.8,2.59,2.8,12100,0
+DLHC.US,D,20150728,000000,2.81,3,2.81,2.96,8600,0
+DLHC.US,D,20150729,000000,3.04,3.19,2.71,3,17400,0
+DLHC.US,D,20150730,000000,2.78,3.06,2.78,3.06,5700,0
+DLHC.US,D,20150731,000000,3,3.1,2.91,2.98,4000,0
+DLHC.US,D,20150803,000000,2.91,2.91,2.83,2.85,4804,0
+DLHC.US,D,20150804,000000,2.85,2.94,2.76,2.77,7400,0
+DLHC.US,D,20150805,000000,2.94,2.94,2.72,2.73,5800,0
+DLHC.US,D,20150806,000000,2.92,2.95,2.68,2.73,8952,0
+DLHC.US,D,20150807,000000,2.7,2.7,2.52,2.57,5300,0
+DLHC.US,D,20150810,000000,2.6,2.85,2.57,2.75,4200,0
+DLHC.US,D,20150811,000000,2.7,2.7,2.7,2.7,250,0
+DLHC.US,D,20150812,000000,2.58,2.85,2.51,2.62,7200,0
+DLHC.US,D,20150813,000000,2.53,2.95,2.5,2.54,6100,0
+DLHC.US,D,20150814,000000,2.65,2.89,2.5,2.5,1500,0
+DLHC.US,D,20150817,000000,2.94,2.94,2.51,2.64,1500,0
+DLHC.US,D,20150818,000000,2.51,2.68,2.51,2.61,900,0
+DLHC.US,D,20150819,000000,2.58,2.82,2.45,2.71,5700,0
+DLHC.US,D,20150820,000000,2.65,2.65,2.56,2.57,2200,0
+DLHC.US,D,20150821,000000,2.55,2.55,2.25,2.32,7100,0
+DLHC.US,D,20150824,000000,2.32,2.474,2.32,2.36,18205,0
+DLHC.US,D,20150825,000000,2.34,2.44,2.27,2.41,4500,0
+DLHC.US,D,20150826,000000,2.37,2.5,2.37,2.45,6200,0
+DLHC.US,D,20150827,000000,2.45,2.49,2.45,2.47,1900,0
+DLHC.US,D,20150828,000000,2.51,2.54,2.45,2.45,2900,0
+DLHC.US,D,20150831,000000,2.42,2.5,2.42,2.5,10900,0
+DLHC.US,D,20150901,000000,2.6,2.6,2.52,2.6,1900,0
+DLHC.US,D,20150902,000000,2.73,3,2.54,2.69,3000,0
+DLHC.US,D,20150903,000000,2.74,2.75,2.49,2.54,2200,0
+DLHC.US,D,20150904,000000,2.49,2.74,2.49,2.7,1100,0
+DLHC.US,D,20150908,000000,2.45,2.6,2.45,2.56,1000,0
+DLHC.US,D,20150909,000000,2.56,2.63,2.56,2.59,1000,0
+DLHC.US,D,20150914,000000,2.69,2.75,2.65,2.75,5700,0
+DLHC.US,D,20150915,000000,2.9,3,2.84,2.98,16100,0
+DLHC.US,D,20150916,000000,2.9,2.94,2.76,2.79,1700,0
+DLHC.US,D,20150918,000000,2.79,2.95,2.78,2.78,4000,0
+DLHC.US,D,20150921,000000,2.8,2.8,2.8,2.8,200,0
+DLHC.US,D,20150923,000000,2.8,2.82,2.7,2.72,6974,0
+DLHC.US,D,20150924,000000,2.7502,2.7502,2.75,2.75,5456,0
+DLHC.US,D,20150925,000000,2.91,2.91,2.75,2.75,6700,0
+DLHC.US,D,20150928,000000,2.74,2.86,2.74,2.86,2435,0
+DLHC.US,D,20150929,000000,2.95,2.98,2.85,2.85,4400,0
+DLHC.US,D,20150930,000000,2.76,2.85,2.76,2.84,6200,0
+DLHC.US,D,20151002,000000,2.85,2.9,2.84,2.9,1500,0
+DLHC.US,D,20151005,000000,2.81,2.85,2.795,2.807,11857,0
+DLHC.US,D,20151007,000000,2.8,2.84,2.78,2.78,9200,0
+DLHC.US,D,20151008,000000,2.76,2.85,2.76,2.81,7000,0
+DLHC.US,D,20151012,000000,2.85,2.85,2.82,2.8392,4208,0
+DLHC.US,D,20151013,000000,2.85,2.85,2.78,2.83,4200,0
+DLHC.US,D,20151014,000000,2.8,2.82,2.78,2.78,1100,0
+DLHC.US,D,20151015,000000,2.82,2.84,2.75,2.81,13200,0
+DLHC.US,D,20151016,000000,2.84,2.84,2.81,2.81,2400,0
+DLHC.US,D,20151019,000000,2.8,2.8043,2.8,2.8043,459,0
+DLHC.US,D,20151020,000000,2.77,2.8101,2.77,2.81,2973,0
+DLHC.US,D,20151021,000000,2.84,2.84,2.82,2.83,5300,0
+DLHC.US,D,20151022,000000,2.8,2.8,2.77,2.77,900,0
+DLHC.US,D,20151023,000000,2.84,2.9,2.77,2.78,8000,0
+DLHC.US,D,20151026,000000,2.82,2.9,2.81,2.81,500,0
+DLHC.US,D,20151027,000000,2.81,2.88,2.81,2.82,3800,0
+DLHC.US,D,20151028,000000,2.9,2.9,2.9,2.9,100,0
+DLHC.US,D,20151030,000000,2.82,2.95,2.82,2.82,16100,0
+DLHC.US,D,20151102,000000,2.8101,2.8101,2.61,2.74,12623,0
+DLHC.US,D,20151103,000000,2.74,2.75,2.68,2.75,15100,0
+DLHC.US,D,20151104,000000,2.7,2.75,2.61,2.75,8060,0
+DLHC.US,D,20151105,000000,2.75,2.75,2.74,2.74,1000,0
+DLHC.US,D,20151106,000000,2.74,2.74,2.65,2.66,6400,0
+DLHC.US,D,20151109,000000,2.65,2.6619,2.65,2.65,1080,0
+DLHC.US,D,20151110,000000,2.67,2.73,2.65,2.73,1800,0
+DLHC.US,D,20151111,000000,2.68,2.68,2.67,2.67,300,0
+DLHC.US,D,20151112,000000,2.65,2.82,2.65,2.82,5100,0
+DLHC.US,D,20151113,000000,2.8,2.8,2.8,2.8,500,0
+DLHC.US,D,20151116,000000,2.86,2.86,2.86,2.86,200,0
+DLHC.US,D,20151117,000000,2.91,2.91,2.65,2.65,1900,0
+DLHC.US,D,20151118,000000,2.65,2.86,2.65,2.78,2400,0
+DLHC.US,D,20151120,000000,2.74,2.74,2.56,2.63,19500,0
+DLHC.US,D,20151123,000000,1.89,2.4,1.89,2.4,13400,0
+DLHC.US,D,20151124,000000,2.53,2.53,2,2.5,3800,0
+DLHC.US,D,20151130,000000,2.65,2.65,2.64,2.64,800,0
+DLHC.US,D,20151204,000000,2.49,2.6,2.35,2.48,9700,0
+DLHC.US,D,20151207,000000,2.46,2.5,2.45,2.46,800,0
+DLHC.US,D,20151208,000000,2.03,2.63,2.03,2.51,4204,0
+DLHC.US,D,20151209,000000,2.54,2.55,2.53,2.53,700,0
+DLHC.US,D,20151210,000000,2.68,3,2.62,2.83,28800,0
+DLHC.US,D,20151211,000000,2.89,3,2.81,2.97,7700,0
+DLHC.US,D,20151214,000000,2.9,3.03,2.8,2.85,3170,0
+DLHC.US,D,20151215,000000,3.02,3.06,2.88,3.04,6500,0
+DLHC.US,D,20151216,000000,3.07,3.1,2.96,3.09,9700,0
+DLHC.US,D,20151217,000000,3.02,3.02,2.87,2.87,1400,0
+DLHC.US,D,20151218,000000,2.83,3.1,2.83,3.1,6200,0
+DLHC.US,D,20151221,000000,2.93,3.06,2.93,2.99,500,0
+DLHC.US,D,20151222,000000,2.92,3.3,2.9,3.28,12218,0
+DLHC.US,D,20151223,000000,3.29,3.3,3.11,3.25,5100,0
+DLHC.US,D,20151224,000000,3.3,3.35,3.26,3.33,27524,0
+DLHC.US,D,20151228,000000,3.4,3.7485,3.34,3.66,51239,0
+DLHC.US,D,20151229,000000,3.8,4.47,3.8,4.28,82737,0
+DLHC.US,D,20151230,000000,4.3,4.3,4.02,4.054,22755,0
+DLHC.US,D,20151231,000000,4.16,4.2,4.12,4.2,15220,0
+DLHC.US,D,20160104,000000,3.78,4.13,3.411,4.03,21693,0
+DLHC.US,D,20160105,000000,4,4,3.69,3.69,2015,0
+DLHC.US,D,20160106,000000,3.87,3.9188,3.77,3.8799,19597,0
+DLHC.US,D,20160107,000000,3.74,4.11,3.5,3.5101,15393,0
+DLHC.US,D,20160108,000000,3.4456,4.05,3.4456,3.5101,9060,0
+DLHC.US,D,20160111,000000,3.73,3.74,3.555,3.71,8365,0
+DLHC.US,D,20160112,000000,3.74,3.74,3.51,3.52,7882,0
+DLHC.US,D,20160113,000000,3.613,3.613,3.11,3.11,15215,0
+DLHC.US,D,20160114,000000,3.12,3.3,3.12,3.2,4785,0
+DLHC.US,D,20160115,000000,3.15,3.16,3.05,3.05,6494,0
+DLHC.US,D,20160119,000000,3.05,3.18,3,3.03,8700,0
+DLHC.US,D,20160120,000000,3.02,3.14,2.98,3.14,6518,0
+DLHC.US,D,20160121,000000,2.91,3.2,2.91,3.1001,15363,0
+DLHC.US,D,20160122,000000,3.44,3.46,3.1225,3.38,4201,0
+DLHC.US,D,20160125,000000,3.29,3.95,3.22,3.35,5465,0
+DLHC.US,D,20160126,000000,3.5599,3.5599,3.41,3.41,2397,0
+DLHC.US,D,20160127,000000,3.52,3.54,3.2201,3.2201,805,0
+DLHC.US,D,20160128,000000,3.45,3.45,3.39,3.39,625,0
+DLHC.US,D,20160129,000000,3.352,3.91,3.352,3.55,24869,0
+DLHC.US,D,20160201,000000,3.64,3.81,3.4,3.72,4321,0
+DLHC.US,D,20160202,000000,3.83,4.13,3.3,3.5,8446,0
+DLHC.US,D,20160203,000000,3.3166,3.96,3.26,3.6,10530,0
+DLHC.US,D,20160204,000000,3.7,3.7,3.44,3.44,3540,0
+DLHC.US,D,20160205,000000,3.33,3.5,3.32,3.4504,3811,0
+DLHC.US,D,20160208,000000,3.25,3.29,3.25,3.29,3371,0
+DLHC.US,D,20160209,000000,3.29,3.67,3.25,3.3999,7972,0
+DLHC.US,D,20160210,000000,2.5,3.41,2.5,3.23,24882,0
+DLHC.US,D,20160211,000000,3.07,3.22,2.74,3.22,2028,0
+DLHC.US,D,20160212,000000,3.11,3.16,3.055,3.15,10102,0
+DLHC.US,D,20160216,000000,3.15,3.28,3.13,3.24,10613,0
+DLHC.US,D,20160217,000000,3.28,3.3,3.0719,3.27,19688,0
+DLHC.US,D,20160218,000000,3.184,3.21,3.13,3.21,3037,0
+DLHC.US,D,20160219,000000,3.31,3.31,3.15,3.2,4158,0
+DLHC.US,D,20160222,000000,3.25,3.29,3.1301,3.2,4340,0
+DLHC.US,D,20160223,000000,3.2,3.206,3.13,3.1301,5099,0
+DLHC.US,D,20160224,000000,3.15,3.2,3.12,3.2,12688,0
+DLHC.US,D,20160225,000000,3.21,3.3378,3.13,3.1399,10565,0
+DLHC.US,D,20160226,000000,3.18,3.29,3.18,3.19,14514,0
+DLHC.US,D,20160229,000000,3.1,3.15,3.09,3.11,20706,0
+DLHC.US,D,20160301,000000,3.1,3.2013,3.09,3.2013,14930,0
+DLHC.US,D,20160302,000000,3.155,3.155,3.155,3.155,1000,0
+DLHC.US,D,20160303,000000,3.1,3.2,3.1,3.11,12520,0
+DLHC.US,D,20160304,000000,3.12,3.3,3.11,3.3,8762,0
+DLHC.US,D,20160307,000000,3.2399,3.2399,3.1344,3.14,10450,0
+DLHC.US,D,20160308,000000,3.12,3.3245,3.12,3.2499,5909,0
+DLHC.US,D,20160309,000000,3.19,3.34,3.13,3.18,14143,0
+DLHC.US,D,20160310,000000,3.155,3.2,3.155,3.18,11751,0
+DLHC.US,D,20160311,000000,3.156,3.19,3.15,3.19,2540,0
+DLHC.US,D,20160314,000000,3.19,3.55,3.17,3.35,8696,0
+DLHC.US,D,20160315,000000,3.29,3.49,3.28,3.43,8213,0
+DLHC.US,D,20160316,000000,3.3799,3.3799,3.3799,3.3799,538,0
+DLHC.US,D,20160317,000000,3.28,3.62,3.25,3.62,3923,0
+DLHC.US,D,20160318,000000,3.6,3.6,3.29,3.35,29228,0
+DLHC.US,D,20160321,000000,3.3028,3.6,3.3001,3.5085,4866,0
+DLHC.US,D,20160322,000000,3.5833,3.5833,3.2785,3.36,6137,0
+DLHC.US,D,20160323,000000,3.46,3.63,3.44,3.5101,12538,0
+DLHC.US,D,20160324,000000,3.58,3.75,3.38,3.74,17591,0
+DLHC.US,D,20160328,000000,3.75,4.24,3.72,4.1335,25779,0
+DLHC.US,D,20160329,000000,4.17,4.38,4.17,4.27,25271,0
+DLHC.US,D,20160330,000000,4.25,4.25,3.77,4.02,18803,0
+DLHC.US,D,20160331,000000,3.78,4.03,3.78,3.84,800,0
+DLHC.US,D,20160401,000000,3.861,4.0499,3.861,3.94,4110,0
+DLHC.US,D,20160404,000000,3.96,4.03,3.57,3.65,24033,0
+DLHC.US,D,20160405,000000,3.54,3.87,3.51,3.55,11403,0
+DLHC.US,D,20160406,000000,3.51,3.7,3.51,3.661,3461,0
+DLHC.US,D,20160407,000000,3.8,3.8,3.51,3.66,5100,0
+DLHC.US,D,20160411,000000,3.6,3.65,3.5708,3.648,15227,0
+DLHC.US,D,20160412,000000,3.7,3.87,3.66,3.87,8704,0
+DLHC.US,D,20160413,000000,3.63,3.83,3.6,3.74,10148,0
+DLHC.US,D,20160414,000000,3.64,3.71,3.64,3.7,17911,0
+DLHC.US,D,20160415,000000,3.75,3.82,3.6501,3.67,3055,0
+DLHC.US,D,20160418,000000,3.67,3.764,3.67,3.67,2047,0
+DLHC.US,D,20160419,000000,3.6801,3.889,3.6753,3.69,2242,0
+DLHC.US,D,20160420,000000,3.67,3.93,3.67,3.6937,8577,0
+DLHC.US,D,20160421,000000,3.69,3.71,3.69,3.71,1220,0
+DLHC.US,D,20160422,000000,3.81,3.81,3.73,3.8,363,0
+DLHC.US,D,20160425,000000,3.6901,3.8992,3.6901,3.8205,11192,0
+DLHC.US,D,20160426,000000,3.87,3.87,3.8128,3.8128,2603,0
+DLHC.US,D,20160427,000000,3.9,4.05,3.8391,3.97,18047,0
+DLHC.US,D,20160428,000000,3.97,4.06,3.912,3.9801,1500,0
+DLHC.US,D,20160429,000000,4.05,4.05,4.05,4.05,101,0
+DLHC.US,D,20160502,000000,4.06,4.06,3.98,3.98,9038,0
+DLHC.US,D,20160503,000000,4,4.49,4,4.3119,59590,0
+DLHC.US,D,20160504,000000,4.37,4.84,4.36,4.75,27802,0
+DLHC.US,D,20160505,000000,4.77,4.77,4.5716,4.61,18042,0
+DLHC.US,D,20160506,000000,4.5201,4.74,4.52,4.72,4500,0
+DLHC.US,D,20160509,000000,4.53,4.65,4.51,4.62,15305,0
+DLHC.US,D,20160510,000000,4.5001,4.63,4.49,4.6192,3335,0
+DLHC.US,D,20160511,000000,4.6,4.6,4.2601,4.48,8200,0
+DLHC.US,D,20160512,000000,4.43,4.5,4.427,4.43,5014,0
+DLHC.US,D,20160513,000000,4.4932,4.5,4.48,4.5,6376,0
+DLHC.US,D,20160516,000000,4.5175,4.55,4.3534,4.5,8384,0
+DLHC.US,D,20160517,000000,4.53,4.53,4.255,4.29,4538,0
+DLHC.US,D,20160518,000000,4.41,4.41,4.35,4.382,1344,0
+DLHC.US,D,20160520,000000,4.2699,4.3001,4.202,4.23,2792,0
+DLHC.US,D,20160523,000000,4.19,4.19,4,4.1199,3615,0
+DLHC.US,D,20160524,000000,4.0976,4.109,3.99,3.9999,4568,0
+DLHC.US,D,20160525,000000,3.99,4.12,3.99,4.12,500,0
+DLHC.US,D,20160526,000000,4.14,4.23,4.09,4.23,4016,0
+DLHC.US,D,20160527,000000,4.12,4.4,4.1112,4.38,3823,0
+DLHC.US,D,20160531,000000,4.26,4.26,3.88,4.2,9094,0
+DLHC.US,D,20160601,000000,4.16,4.38,4.0401,4.25,11220,0
+DLHC.US,D,20160602,000000,4.36,4.74,4.33,4.58,11834,0
+DLHC.US,D,20160603,000000,4.445,4.84,4.39,4.84,15797,0
+DLHC.US,D,20160606,000000,4.84,5.32,4.7474,5.08,40597,0
+DLHC.US,D,20160607,000000,4.99,5.0489,4.86,4.87,8312,0
+DLHC.US,D,20160608,000000,4.86,4.9799,4.61,4.7,10573,0
+DLHC.US,D,20160609,000000,4.318,4.6636,4.318,4.51,1488,0
+DLHC.US,D,20160610,000000,4.2901,4.429,4.29,4.33,1883,0
+DLHC.US,D,20160613,000000,4.4,4.54,4.2301,4.25,2751,0
+DLHC.US,D,20160614,000000,4.38,4.4,4.24,4.24,1700,0
+DLHC.US,D,20160615,000000,4.3,4.72,4.3,4.3,1081,0
+DLHC.US,D,20160616,000000,4.46,4.79,4.32,4.4,2468,0
+DLHC.US,D,20160617,000000,4.41,4.63,4.41,4.58,1350,0
+DLHC.US,D,20160620,000000,4.715,4.74,4.66,4.72,2443,0
+DLHC.US,D,20160621,000000,4.615,4.615,4.615,4.615,100,0
+DLHC.US,D,20160622,000000,4.41,4.8,4.41,4.7941,9890,0
+DLHC.US,D,20160623,000000,4.61,4.9,4.57,4.77,4454,0
+DLHC.US,D,20160624,000000,4.87,5,4.87,5,11873,0
+DLHC.US,D,20160627,000000,5,5,4.9762,4.99,1818,0
+DLHC.US,D,20160628,000000,4.773,4.9899,4.702,4.94,5131,0
+DLHC.US,D,20160629,000000,4.95,5.04,4.94,5.04,18709,0
+DLHC.US,D,20160630,000000,5.04,5.1494,5.04,5.05,15776,0
+DLHC.US,D,20160701,000000,4.96,4.96,4.42,4.71,12664,0
+DLHC.US,D,20160705,000000,4.76,4.78,4.75,4.76,800,0
+DLHC.US,D,20160706,000000,4.9,4.9,4.53,4.86,7812,0
+DLHC.US,D,20160707,000000,4.86,5.28,4.86,5.28,18248,0
+DLHC.US,D,20160708,000000,5.28,5.29,4.92,5.2376,22634,0
+DLHC.US,D,20160711,000000,5.29,5.4,5.2201,5.38,18098,0
+DLHC.US,D,20160712,000000,5.4,5.6619,5.4,5.4981,23451,0
+DLHC.US,D,20160713,000000,5.5,5.554,5.3701,5.52,6616,0
+DLHC.US,D,20160714,000000,5.59,5.696,5.55,5.58,11006,0
+DLHC.US,D,20160715,000000,5.58,5.72,5.58,5.599,5337,0
+DLHC.US,D,20160718,000000,5.589,5.6,5.5101,5.566,8110,0
+DLHC.US,D,20160719,000000,5.533,5.6,5.518,5.5301,1900,0
+DLHC.US,D,20160720,000000,5.58,5.6,5.541,5.6,3410,0
+DLHC.US,D,20160721,000000,5.5001,5.5673,5.5,5.5,5401,0
+DLHC.US,D,20160722,000000,5.5,5.56,5.15,5.56,4035,0
+DLHC.US,D,20160725,000000,5.05,5.45,4.95,5.02,29251,0
+DLHC.US,D,20160726,000000,4.96,5.0117,4.94,4.96,16533,0
+DLHC.US,D,20160727,000000,5.08,5.144,4.961,5.05,6595,0
+DLHC.US,D,20160728,000000,5.05,5.189,5.03,5.06,9317,0
+DLHC.US,D,20160729,000000,5.1,5.1,5.0128,5.02,2348,0
+DLHC.US,D,20160801,000000,5.03,5.12,5.02,5.1099,10655,0
+DLHC.US,D,20160802,000000,4.99,5.01,4.8617,4.97,8210,0
+DLHC.US,D,20160803,000000,4.9392,5.1,4.9,5.04,14120,0
+DLHC.US,D,20160804,000000,5.1199,5.25,4.9666,4.99,31197,0
+DLHC.US,D,20160805,000000,5.04,5.04,4.925,4.948,16553,0
+DLHC.US,D,20160808,000000,4.99,5.14,4.9642,5,13607,0
+DLHC.US,D,20160809,000000,5.05,5.18,5,5,15400,0
+DLHC.US,D,20160810,000000,4.95,5.12,4.87,4.88,21451,0
+DLHC.US,D,20160811,000000,5.13,5.14,4.91,4.95,18780,0
+DLHC.US,D,20160812,000000,4.95,5.07,4.91,4.93,19890,0
+DLHC.US,D,20160815,000000,4.87,5.02,4.87,4.97,30076,0
+DLHC.US,D,20160816,000000,5.1399,5.1399,4.98,5.03,50857,0
+DLHC.US,D,20160817,000000,4.89,4.89,4.63,4.72,23070,0
+DLHC.US,D,20160818,000000,4.71,4.84,4.59,4.84,4390,0
+DLHC.US,D,20160819,000000,4.8,4.84,4.78,4.8111,2700,0
+DLHC.US,D,20160822,000000,4.87,5.01,4.65,4.96,49934,0
+DLHC.US,D,20160823,000000,5,5.13,4.83,4.83,63064,0
+DLHC.US,D,20160824,000000,4.95,4.9501,4.87,4.87,1060,0
+DLHC.US,D,20160825,000000,4.8101,4.82,4.81,4.81,1463,0
+DLHC.US,D,20160826,000000,4.76,4.7956,4.71,4.7899,7586,0
+DLHC.US,D,20160829,000000,4.79,4.8,4.728,4.728,4466,0
+DLHC.US,D,20160830,000000,4.72,4.8,4.72,4.8,12940,0
+DLHC.US,D,20160831,000000,4.77,4.77,4.71,4.72,4791,0
+DLHC.US,D,20160901,000000,4.7554,4.778,4.71,4.75,3374,0
+DLHC.US,D,20160902,000000,4.77,4.82,4.75,4.76,2660,0
+DLHC.US,D,20160906,000000,4.74,4.8001,4.62,4.63,9798,0
+DLHC.US,D,20160907,000000,4.62,4.78,4.62,4.65,6804,0
+DLHC.US,D,20160908,000000,4.6522,5.02,4.501,4.83,43101,0
+DLHC.US,D,20160909,000000,4.9,4.94,4.59,4.701,8319,0
+DLHC.US,D,20160912,000000,4.66,4.66,4.61,4.6201,1309,0
+DLHC.US,D,20160913,000000,4.62,4.64,4.52,4.54,4323,0
+DLHC.US,D,20160914,000000,4.52,4.57,4.38,4.42,10770,0
+DLHC.US,D,20160915,000000,4.44,4.471,4.44,4.47,1822,0
+DLHC.US,D,20160916,000000,4.47,4.79,4.38,4.7,61993,0
+DLHC.US,D,20160919,000000,4.71,4.71,4.63,4.64,6741,0
+DLHC.US,D,20160920,000000,4.69,4.74,4.51,4.67,4792,0
+DLHC.US,D,20160921,000000,4.62,4.7,4.62,4.64,2786,0
+DLHC.US,D,20160922,000000,4.67,4.67,4.52,4.53,5585,0
+DLHC.US,D,20160923,000000,4.59,4.59,4.46,4.5,5208,0
+DLHC.US,D,20160926,000000,4.4688,4.5,4.41,4.41,1782,0
+DLHC.US,D,20160927,000000,4.43,4.49,4.32,4.47,25067,0
+DLHC.US,D,20160928,000000,4.42,4.55,4.32,4.5399,7878,0
+DLHC.US,D,20160929,000000,4.35,4.84,4.3325,4.55,28830,0
+DLHC.US,D,20160930,000000,4.49,4.72,4.34,4.69,9124,0
+DLHC.US,D,20161003,000000,4.545,4.77,4.47,4.47,8213,0
+DLHC.US,D,20161004,000000,4.53,4.76,4.53,4.76,4810,0
+DLHC.US,D,20161005,000000,4.8,4.81,4.74,4.8,1496,0
+DLHC.US,D,20161006,000000,4.75,4.898,4.64,4.8899,3850,0
+DLHC.US,D,20161007,000000,4.79,4.79,4.55,4.74,9771,0
+DLHC.US,D,20161010,000000,4.63,4.89,4.61,4.89,6354,0
+DLHC.US,D,20161011,000000,4.87,4.87,4.8,4.81,2316,0
+DLHC.US,D,20161013,000000,4.8,4.81,4.8,4.8001,760,0
+DLHC.US,D,20161014,000000,4.6624,4.8,4.6624,4.73,7075,0
+DLHC.US,D,20161017,000000,4.69,4.75,4.69,4.75,3903,0
+DLHC.US,D,20161018,000000,4.72,4.89,4.6,4.7301,13117,0
+DLHC.US,D,20161019,000000,4.7301,4.74,4.6,4.65,4800,0
+DLHC.US,D,20161021,000000,4.61,4.755,4.59,4.72,2769,0
+DLHC.US,D,20161024,000000,4.6,4.72,4.6,4.71,8003,0
+DLHC.US,D,20161025,000000,4.7,4.7105,4.6,4.61,12073,0
+DLHC.US,D,20161027,000000,4.6,4.89,4.6,4.89,24618,0
+DLHC.US,D,20161028,000000,4.9,5.1,4.89,4.91,28439,0
+DLHC.US,D,20161031,000000,5.12,5.13,4.93,5.12,13948,0
+DLHC.US,D,20161101,000000,5.11,5.11,5.0399,5.07,1648,0
+DLHC.US,D,20161102,000000,4.76,5.08,4.76,5.08,7117,0
+DLHC.US,D,20161103,000000,5.08,5.09,5.05,5.09,9456,0
+DLHC.US,D,20161104,000000,5.09,5.09,5.0768,5.08,5058,0
+DLHC.US,D,20161107,000000,5.0999,5.0999,5.0752,5.0896,3011,0
+DLHC.US,D,20161108,000000,4.8583,5.09,4.8583,5.06,649,0
+DLHC.US,D,20161109,000000,5.06,5.06,4.611,5.017,21286,0
+DLHC.US,D,20161110,000000,4.84,4.86,4.84,4.86,200,0
+DLHC.US,D,20161111,000000,5.0819,5.12,4.9679,5.1,2751,0
+DLHC.US,D,20161114,000000,5.13,5.5789,5.1,5.57,15854,0
+DLHC.US,D,20161115,000000,5.6011,5.69,5.2395,5.3911,15287,0
+DLHC.US,D,20161116,000000,5.39,5.39,5.0151,5.24,18052,0
+DLHC.US,D,20161117,000000,5.33,5.33,4.77,4.8,8680,0
+DLHC.US,D,20161118,000000,5.0811,5.1232,4.9936,4.9936,10553,0
+DLHC.US,D,20161121,000000,5.15,5.36,4.67,5.36,28584,0
+DLHC.US,D,20161122,000000,5.37,5.56,5.13,5.56,40754,0
+DLHC.US,D,20161123,000000,5.64,5.69,5.55,5.55,11235,0
+DLHC.US,D,20161125,000000,5.55,5.55,5.55,5.55,214,0
+DLHC.US,D,20161128,000000,5.58,5.61,5.45,5.49,10799,0
+DLHC.US,D,20161129,000000,5.37,5.64,5.3037,5.52,8112,0
+DLHC.US,D,20161130,000000,5.6899,6.25,5.64,6.18,40968,0
+DLHC.US,D,20161201,000000,6.24,6.9598,6.24,6.41,64152,0
+DLHC.US,D,20161202,000000,6.501,6.74,6.501,6.65,31620,0
+DLHC.US,D,20161205,000000,6.55,6.75,6.38,6.56,25525,0
+DLHC.US,D,20161206,000000,6.6272,6.97,6.56,6.93,33708,0
+DLHC.US,D,20161207,000000,6.8,7.2268,6.76,7.11,18904,0
+DLHC.US,D,20161208,000000,7.25,7.38,6.3696,6.79,38982,0
+DLHC.US,D,20161209,000000,6.83,7.065,6.56,6.72,27655,0
+DLHC.US,D,20161212,000000,6.87,6.87,6.15,6.25,20590,0
+DLHC.US,D,20161213,000000,6.2,6.3394,6.14,6.14,16590,0
+DLHC.US,D,20161214,000000,6.12,6.72,6.12,6.41,7330,0
+DLHC.US,D,20161215,000000,6.29,6.59,6.13,6.23,11918,0
+DLHC.US,D,20161216,000000,6.12,6.39,6.12,6.38,15699,0
+DLHC.US,D,20161219,000000,6.34,6.51,6.31,6.465,11591,0
+DLHC.US,D,20161220,000000,6.47,6.68,6.41,6.68,3698,0
+DLHC.US,D,20161221,000000,6.6116,6.72,6.42,6.7,19039,0
+DLHC.US,D,20161222,000000,6.57,6.71,6.46,6.52,1426,0
+DLHC.US,D,20161223,000000,6.67,6.69,6.41,6.41,4184,0
+DLHC.US,D,20161227,000000,6.41,6.71,6.41,6.5,19284,0
+DLHC.US,D,20161228,000000,6.5,6.5,6.05,6.05,5499,0
+DLHC.US,D,20161229,000000,6.05,6.37,5.97,6.03,4117,0
+DLHC.US,D,20161230,000000,6.09,6.09,5.8945,5.94,10653,0
+DLHC.US,D,20170103,000000,5.85,5.85,5.6701,5.79,14914,0
+DLHC.US,D,20170104,000000,5.85,6.19,5.85,5.96,13059,0
+DLHC.US,D,20170105,000000,5.88,6.11,5.88,5.99,4468,0
+DLHC.US,D,20170106,000000,6.14,6.14,6.14,6.14,100,0
+DLHC.US,D,20170109,000000,6.2,6.6036,6.2,6.43,16204,0
+DLHC.US,D,20170110,000000,6.47,6.478,6.4426,6.4725,3825,0
+DLHC.US,D,20170111,000000,6.56,6.56,6.51,6.51,2691,0
+DLHC.US,D,20170112,000000,6.43,6.43,6.2116,6.28,3100,0
+DLHC.US,D,20170113,000000,6.3,6.559,6.3,6.535,6940,0
+DLHC.US,D,20170117,000000,6.5,6.55,6.451,6.55,9848,0
+DLHC.US,D,20170118,000000,6.57,6.7,6.0802,6.7,5376,0
+DLHC.US,D,20170119,000000,6.7065,6.7167,6.275,6.49,10454,0
+DLHC.US,D,20170120,000000,6.48,6.48,6.3503,6.3503,665,0
+DLHC.US,D,20170123,000000,6.32,6.4599,6.1002,6.18,2245,0
+DLHC.US,D,20170124,000000,6.07,6.43,6.06,6.43,5066,0
+DLHC.US,D,20170125,000000,6.24,6.36,6,6.36,2656,0
+DLHC.US,D,20170126,000000,6.17,6.1799,6.17,6.1799,1901,0
+DLHC.US,D,20170127,000000,6.09,6.09,6.03,6.06,2911,0
+DLHC.US,D,20170130,000000,6.12,6.12,5.95,6,4152,0
+DLHC.US,D,20170131,000000,5.9,6.1088,5.53,6.07,16718,0
+DLHC.US,D,20170201,000000,6.04,6.04,5.845,5.99,6055,0
+DLHC.US,D,20170202,000000,6,6.039,5.99,6,1581,0
+DLHC.US,D,20170203,000000,6.02,6.0788,5.8,5.8,3326,0
+DLHC.US,D,20170206,000000,5.81,5.81,5.04,5.51,9750,0
+DLHC.US,D,20170207,000000,5.41,5.98,5.41,5.95,7950,0
+DLHC.US,D,20170208,000000,5.9,5.95,5.9,5.94,756,0
+DLHC.US,D,20170209,000000,5.97,5.97,5.53,5.56,9238,0
+DLHC.US,D,20170210,000000,5.66,5.93,5.482,5.7,9326,0
+DLHC.US,D,20170213,000000,5.65,5.85,5.6001,5.62,1831,0
+DLHC.US,D,20170214,000000,5.62,5.64,5.3785,5.41,6464,0
+DLHC.US,D,20170215,000000,5.51,5.51,5.15,5.31,13958,0
+DLHC.US,D,20170216,000000,5.3,5.4,5.0863,5.29,27458,0
+DLHC.US,D,20170217,000000,5.25,5.39,5.1395,5.37,14991,0
+DLHC.US,D,20170221,000000,5.02,5.37,5.02,5.35,17734,0
+DLHC.US,D,20170222,000000,5.39,5.39,5.1163,5.27,18411,0
+DLHC.US,D,20170223,000000,5.32,5.44,5.21,5.43,4887,0
+DLHC.US,D,20170224,000000,5.3697,5.63,5.3697,5.63,907,0
+DLHC.US,D,20170227,000000,5.65,5.65,5.5684,5.6053,4223,0
+DLHC.US,D,20170228,000000,5.5601,5.65,5.55,5.55,2665,0
+DLHC.US,D,20170301,000000,5.5664,5.5664,5.2,5.22,5818,0
+DLHC.US,D,20170302,000000,5.37,5.3884,5.08,5.08,8682,0
+DLHC.US,D,20170303,000000,5.04,5.1804,5.04,5.1208,7746,0
+DLHC.US,D,20170306,000000,5.18,5.97,5.14,5.4,26458,0
+DLHC.US,D,20170307,000000,5.4,5.8,5,5.21,76269,0
+DLHC.US,D,20170308,000000,5.25,5.25,4.61,5,39922,0
+DLHC.US,D,20170309,000000,5.0228,5.03,4.97,4.97,1803,0
+DLHC.US,D,20170310,000000,4.95,5.2,4.79,5.01,39804,0
+DLHC.US,D,20170313,000000,5.16,5.22,4.87,4.91,81104,0
+DLHC.US,D,20170314,000000,4.95,5.09,4.92,5.08,7655,0
+DLHC.US,D,20170315,000000,5.1,5.151,5.038,5.09,40771,0
+DLHC.US,D,20170316,000000,5.09,5.1,5.065,5.09,8777,0
+DLHC.US,D,20170317,000000,5.07,5.1,5.03,5.09,7699,0
+DLHC.US,D,20170320,000000,5.1,5.2,5.0898,5.15,16652,0
+DLHC.US,D,20170321,000000,5.17,5.51,5.11,5.21,13623,0
+DLHC.US,D,20170322,000000,5.21,5.4,5.065,5.4,21375,0
+DLHC.US,D,20170323,000000,5.25,5.35,5.15,5.28,19383,0
+DLHC.US,D,20170324,000000,5.3,5.4,5.21,5.3,14386,0
+DLHC.US,D,20170327,000000,5.28,5.36,5.25,5.25,7265,0
+DLHC.US,D,20170328,000000,5.4,5.43,5.18,5.26,20136,0
+DLHC.US,D,20170329,000000,5.38,5.38,5.2514,5.26,6610,0
+DLHC.US,D,20170330,000000,5.38,5.42,5.29,5.4,5475,0
+DLHC.US,D,20170331,000000,5.44,5.44,5.35,5.4002,1796,0
+DLHC.US,D,20170403,000000,5.27,6.36,5.095,5.85,63727,0
+DLHC.US,D,20170404,000000,5.85,5.96,5.45,5.84,33597,0
+DLHC.US,D,20170405,000000,5.91,5.91,5.71,5.74,24045,0
+DLHC.US,D,20170406,000000,5.8,5.8,5.65,5.65,4032,0
+DLHC.US,D,20170407,000000,5.64,5.69,5.62,5.62,2373,0
+DLHC.US,D,20170410,000000,5.71,5.71,4.78,4.84,66121,0
+DLHC.US,D,20170411,000000,5.05,5.1253,4.905,5.06,21855,0
+DLHC.US,D,20170412,000000,5.06,5.06,4.87,4.9716,4196,0
+DLHC.US,D,20170413,000000,4.851,4.95,4.851,4.87,7724,0
+DLHC.US,D,20170417,000000,4.87,4.92,4.73,4.85,25981,0
+DLHC.US,D,20170418,000000,4.77,4.77,4.77,4.77,103,0
+DLHC.US,D,20170419,000000,4.7864,4.7864,4.651,4.651,1464,0
+DLHC.US,D,20170420,000000,4.63,4.79,4.55,4.77,12605,0
+DLHC.US,D,20170421,000000,4.83,4.83,4.7101,4.77,12601,0
+DLHC.US,D,20170424,000000,4.75,4.84,4.59,4.8,11979,0
+DLHC.US,D,20170425,000000,4.8,5.445,4.8,4.93,30996,0
+DLHC.US,D,20170426,000000,5.35,5.35,4.94,5,13707,0
+DLHC.US,D,20170427,000000,4.972,4.972,4.972,4.972,305,0
+DLHC.US,D,20170428,000000,4.9,5,4.83,5,22660,0
+DLHC.US,D,20170501,000000,5.05,5.7,5.05,5.18,10624,0
+DLHC.US,D,20170502,000000,5.2,5.29,5.17,5.23,8232,0
+DLHC.US,D,20170503,000000,5.06,5.2299,5.06,5.22,642,0
+DLHC.US,D,20170504,000000,5.04,5.2,4.89,5.08,8806,0
+DLHC.US,D,20170505,000000,5.06,5.08,4.86,4.93,16564,0
+DLHC.US,D,20170508,000000,4.93,4.93,4.7801,4.81,4435,0
+DLHC.US,D,20170509,000000,4.78,4.8099,4.59,4.8,15749,0
+DLHC.US,D,20170510,000000,4.8,4.8,4.52,4.58,12746,0
+DLHC.US,D,20170511,000000,4.58,4.64,4.1,4.64,21533,0
+DLHC.US,D,20170512,000000,4.54,4.804,4.54,4.71,3649,0
+DLHC.US,D,20170515,000000,4.75,4.82,4.6847,4.7099,1798,0
+DLHC.US,D,20170517,000000,4.56,4.78,4.33,4.65,6159,0
+DLHC.US,D,20170518,000000,4.72,4.89,4.7,4.82,11928,0
+DLHC.US,D,20170519,000000,4.8,4.93,4.8,4.93,3481,0
+DLHC.US,D,20170522,000000,4.9312,5.1,4.91,5.1,3289,0
+DLHC.US,D,20170523,000000,5.13,5.19,5,5.19,9146,0
+DLHC.US,D,20170524,000000,5.02,5.113,5,5.113,4009,0
+DLHC.US,D,20170525,000000,5.1,5.16,5.1,5.15,1678,0
+DLHC.US,D,20170526,000000,5.15,5.446,5.15,5.3,22150,0
+DLHC.US,D,20170530,000000,5.38,5.38,5.2062,5.28,1227,0
+DLHC.US,D,20170531,000000,5.34,5.34,5.2314,5.27,3079,0
+DLHC.US,D,20170601,000000,5.23,5.39,5.2228,5.25,6739,0
+DLHC.US,D,20170602,000000,5.38,5.38,5.25,5.3162,11160,0
+DLHC.US,D,20170605,000000,5.28,5.75,5.28,5.6601,9721,0
+DLHC.US,D,20170606,000000,5.68,5.75,5.21,5.21,12711,0
+DLHC.US,D,20170607,000000,5.502,5.502,5.41,5.41,1570,0
+DLHC.US,D,20170608,000000,5.41,5.46,5.41,5.46,6392,0
+DLHC.US,D,20170609,000000,5.6077,5.68,5.264,5.39,29223,0
+DLHC.US,D,20170612,000000,5.31,5.6,5.26,5.58,28127,0
+DLHC.US,D,20170613,000000,5.58,5.72,5.27,5.27,35293,0
+DLHC.US,D,20170614,000000,5.23,5.75,5.141,5.2763,5828,0
+DLHC.US,D,20170615,000000,5.18,5.61,5.112,5.59,39165,0
+DLHC.US,D,20170616,000000,5.51,5.65,5.27,5.45,40135,0
+DLHC.US,D,20170619,000000,5.69,5.69,5.16,5.2,13246,0
+DLHC.US,D,20170620,000000,5.2679,5.34,5.05,5.25,22538,0
+DLHC.US,D,20170621,000000,5.22,5.42,5.12,5.13,35557,0
+DLHC.US,D,20170622,000000,5.03,5.32,4.9926,5.2,31371,0
+DLHC.US,D,20170623,000000,5.49,5.7,5.13,5.7,56203,0
+DLHC.US,D,20170626,000000,5.8,5.98,5.4846,5.92,50308,0
+DLHC.US,D,20170627,000000,5.8,6.09,5.46,5.64,42740,0
+DLHC.US,D,20170628,000000,5.7042,5.82,5.35,5.4,6713,0
+DLHC.US,D,20170629,000000,5.4,5.59,5.26,5.46,33822,0
+DLHC.US,D,20170630,000000,5.42,5.44,5.26,5.39,6318,0
+DLHC.US,D,20170703,000000,5.39,5.6999,5.3261,5.63,7449,0
+DLHC.US,D,20170705,000000,5.51,5.64,5.51,5.64,7748,0
+DLHC.US,D,20170706,000000,5.64,5.7703,5.42,5.73,10971,0
+DLHC.US,D,20170707,000000,5.7,5.72,5.63,5.72,5176,0
+DLHC.US,D,20170710,000000,5.7,5.83,5.6685,5.7206,18028,0
+DLHC.US,D,20170711,000000,5.73,5.83,5.69,5.71,27960,0
+DLHC.US,D,20170712,000000,5.75,5.7828,5.7,5.76,2316,0
+DLHC.US,D,20170713,000000,5.71,5.74,5.62,5.74,12127,0
+DLHC.US,D,20170714,000000,5.75,5.76,5.61,5.62,15212,0
+DLHC.US,D,20170717,000000,5.75,5.8204,5.67,5.712,11246,0
+DLHC.US,D,20170718,000000,5.711,5.721,5.65,5.7,14264,0
+DLHC.US,D,20170719,000000,5.7,5.76,5.7,5.72,13879,0
+DLHC.US,D,20170720,000000,5.7,5.75,5.7,5.7,10483,0
+DLHC.US,D,20170721,000000,5.73,5.77,5.73,5.77,1270,0
+DLHC.US,D,20170724,000000,5.8342,5.98,5.78,5.8311,6441,0
+DLHC.US,D,20170725,000000,5.83,5.83,5.8,5.8,6464,0
+DLHC.US,D,20170726,000000,5.8,5.82,5.8,5.8,11258,0
+DLHC.US,D,20170727,000000,5.76,5.82,5.7,5.8,6564,0
+DLHC.US,D,20170728,000000,5.65,5.81,5.65,5.81,5434,0
+DLHC.US,D,20170731,000000,5.8,5.8,5.5,5.68,11860,0
+DLHC.US,D,20170801,000000,5.5093,5.76,5.5093,5.7,5695,0
+DLHC.US,D,20170802,000000,5.75,5.75,5.73,5.75,5102,0
+DLHC.US,D,20170803,000000,5.75,5.82,5.75,5.79,3602,0
+DLHC.US,D,20170804,000000,5.7409,5.82,5.7409,5.79,3924,0
+DLHC.US,D,20170807,000000,5.75,5.75,5.7,5.75,14500,0
+DLHC.US,D,20170808,000000,5.7,5.7927,5.5541,5.7,18740,0
+DLHC.US,D,20170809,000000,5.77,5.77,5.69,5.7,1102,0
+DLHC.US,D,20170810,000000,5.63,5.63,5.5,5.6,1627,0
+DLHC.US,D,20170811,000000,5.719,5.79,5.59,5.79,9053,0
+DLHC.US,D,20170814,000000,5.8,5.889,5.76,5.889,39891,0
+DLHC.US,D,20170815,000000,5.7926,5.99,5.7926,5.99,3049,0
+DLHC.US,D,20170816,000000,5.99,6.02,5.95,6.02,9875,0
+DLHC.US,D,20170817,000000,6,6,5.97,5.97,336,0
+DLHC.US,D,20170818,000000,5.99,5.99,5.97,5.98,369,0
+DLHC.US,D,20170821,000000,5.88,5.97,5.652,5.96,4146,0
+DLHC.US,D,20170822,000000,5.97,6.02,5.97,6.02,6392,0
+DLHC.US,D,20170823,000000,6.05,6.08,5.7975,5.92,20554,0
+DLHC.US,D,20170824,000000,5.88,6.09,5.75,5.92,20184,0
+DLHC.US,D,20170825,000000,5.88,6.03,5.79,5.79,15778,0
+DLHC.US,D,20170828,000000,5.8412,6.025,5.75,6.01,23831,0
+DLHC.US,D,20170829,000000,5.78,6.03,5.75,6.03,6586,0
+DLHC.US,D,20170830,000000,5.76,6.08,5.76,6.08,3055,0
+DLHC.US,D,20170831,000000,6.08,6.2,5.925,5.93,335420,0
+DLHC.US,D,20170901,000000,5.98,6,5.75,5.875,27226,0
+DLHC.US,D,20170905,000000,5.96,6.1,5.96,6.09,8688,0
+DLHC.US,D,20170906,000000,6.06,6.09,6.04,6.07,24549,0
+DLHC.US,D,20170907,000000,6.0699,6.0699,6.026,6.06,11216,0
+DLHC.US,D,20170908,000000,6.05,6.05,6.02,6.03,5344,0
+DLHC.US,D,20170911,000000,6.09,6.3,6.05,6.08,32806,0
+DLHC.US,D,20170912,000000,6.03,6.18,6.02,6.1101,6840,0
+DLHC.US,D,20170913,000000,6.1701,6.2,6.1367,6.16,6607,0
+DLHC.US,D,20170914,000000,6.11,6.18,5.97,6.16,66936,0
+DLHC.US,D,20170915,000000,6.16,6.1679,5.99,5.99,4622,0
+DLHC.US,D,20170918,000000,6.05,6.2,6.05,6.17,17992,0
+DLHC.US,D,20170919,000000,6.16,6.18,6,6.06,39966,0
+DLHC.US,D,20170920,000000,6.1,6.2,6.1,6.18,8999,0
+DLHC.US,D,20170921,000000,6.19,6.19,6.08,6.13,12758,0
+DLHC.US,D,20170922,000000,6.09,6.13,5.95,6.13,14427,0
+DLHC.US,D,20170925,000000,6.17,6.49,6.15,6.39,42079,0
+DLHC.US,D,20170926,000000,6.4,6.45,6.31,6.37,21736,0
+DLHC.US,D,20170927,000000,6.39,6.4,6.28,6.38,16006,0
+DLHC.US,D,20170928,000000,6.32,6.45,6.28,6.38,3430,0
+DLHC.US,D,20170929,000000,6.35,6.49,6.295,6.48,7897,0
+DLHC.US,D,20171002,000000,6.39,6.6,6.26,6.53,18478,0
+DLHC.US,D,20171003,000000,6.47,6.83,6.47,6.7,17750,0
+DLHC.US,D,20171004,000000,6.75,6.83,6.68,6.81,6302,0
+DLHC.US,D,20171005,000000,6.78,6.8,6.67,6.8,9948,0
+DLHC.US,D,20171006,000000,6.74,6.76,6.411,6.65,17317,0
+DLHC.US,D,20171009,000000,6.57,6.63,6.4801,6.61,12694,0
+DLHC.US,D,20171010,000000,6.48,6.48,6,6,22098,0
+DLHC.US,D,20171011,000000,6.05,6.13,6.0324,6.06,6887,0
+DLHC.US,D,20171012,000000,6.06,6.07,6,6.05,11360,0
+DLHC.US,D,20171013,000000,6,6.03,5.95,6,19609,0
+DLHC.US,D,20171016,000000,5.94,6.08,5.91,6.02,21238,0
+DLHC.US,D,20171017,000000,6.06,6.08,5.96,6.06,7127,0
+DLHC.US,D,20171018,000000,6.01,6.12,6,6.05,5912,0
+DLHC.US,D,20171019,000000,6.11,6.11,6.05,6.05,1452,0
+DLHC.US,D,20171020,000000,6.1,6.11,6.0501,6.11,3684,0
+DLHC.US,D,20171023,000000,6.03,6.06,5.55,6.05,9919,0
+DLHC.US,D,20171024,000000,6.08,6.08,6.06,6.08,987,0
+DLHC.US,D,20171025,000000,6.0605,6.11,6.0605,6.11,397,0
+DLHC.US,D,20171026,000000,6.06,6.06,6.06,6.06,400,0
+DLHC.US,D,20171027,000000,6.05,6.0595,6.035,6.035,4781,0
+DLHC.US,D,20171030,000000,6.05,6.0569,6.05,6.05,4586,0
+DLHC.US,D,20171031,000000,6.05,6.13,6.05,6.1265,17906,0
+DLHC.US,D,20171101,000000,6.05,6.15,6.05,6.14,12505,0
+DLHC.US,D,20171102,000000,6.13,6.15,6.0672,6.07,2345,0
+DLHC.US,D,20171103,000000,6.05,6.32,6.05,6.32,15916,0
+DLHC.US,D,20171106,000000,6.24,6.24,5.95,5.97,8969,0
+DLHC.US,D,20171107,000000,6.01,6.11,6.01,6.01,6750,0
+DLHC.US,D,20171108,000000,5.96,6.02,5.915,5.95,15249,0
+DLHC.US,D,20171109,000000,5.98,5.98,5.95,5.95,3214,0
+DLHC.US,D,20171110,000000,5.9,6.09,5.9,6.05,1623,0
+DLHC.US,D,20171113,000000,6.05,6.05,5.59,5.71,1985,0
+DLHC.US,D,20171114,000000,5.7,5.82,5.7,5.7,4444,0
+DLHC.US,D,20171115,000000,5.72,5.74,5.72,5.72,1963,0
+DLHC.US,D,20171116,000000,5.7,5.77,5.62,5.77,3351,0
+DLHC.US,D,20171117,000000,5.81,5.98,5.774,5.9,10986,0
+DLHC.US,D,20171120,000000,5.75,5.93,5.74,5.82,1372,0
+DLHC.US,D,20171121,000000,5.83,6.12,5.61,5.82,48327,0
+DLHC.US,D,20171122,000000,5.7485,5.89,5.7287,5.89,6315,0
+DLHC.US,D,20171124,000000,5.97,5.9799,5.78,5.92,17003,0
+DLHC.US,D,20171127,000000,5.95,6.07,5.8914,6.06,4784,0
+DLHC.US,D,20171128,000000,5.97,6.44,5.97,6.43,9098,0
+DLHC.US,D,20171129,000000,6.42,6.6,6.2371,6.46,13568,0
+DLHC.US,D,20171130,000000,6.46,6.46,6.02,6.2801,4260,0
+DLHC.US,D,20171201,000000,6.11,6.28,6.11,6.28,3087,0
+DLHC.US,D,20171204,000000,6.25,6.48,6.03,6.48,11065,0
+DLHC.US,D,20171205,000000,6.0231,6.5,6.02,6.15,6437,0
+DLHC.US,D,20171206,000000,6.4,6.47,6,6.16,11460,0
+DLHC.US,D,20171207,000000,6.13,6.23,6.13,6.23,23754,0
+DLHC.US,D,20171208,000000,6.23,6.48,6.23,6.44,1404,0
+DLHC.US,D,20171211,000000,6.37,6.43,6.15,6.18,9653,0
+DLHC.US,D,20171212,000000,6.09,6.16,6.09,6.16,155455,0
+DLHC.US,D,20171213,000000,6.17,6.25,6.09,6.11,19123,0
+DLHC.US,D,20171214,000000,6.28,6.4,6.14,6.14,3825,0
+DLHC.US,D,20171215,000000,6.21,6.34,6.21,6.25,5865,0
+DLHC.US,D,20171218,000000,6.36,6.42,6.35,6.42,8413,0
+DLHC.US,D,20171219,000000,6.37,6.7,6.37,6.6899,5817,0
+DLHC.US,D,20171220,000000,6.7,6.7,6.4,6.56,1759,0
+DLHC.US,D,20171221,000000,6.67,6.67,6.59,6.6,523,0
+DLHC.US,D,20171222,000000,6.55,6.69,6.32,6.32,3543,0
+DLHC.US,D,20171226,000000,6.29,6.4877,6.1816,6.34,15263,0
+DLHC.US,D,20171227,000000,6.3727,6.64,6.21,6.25,21868,0
+DLHC.US,D,20171228,000000,6.2549,6.31,6.2549,6.31,1460,0
+DLHC.US,D,20171229,000000,6.25,6.38,6,6.16,18959,0
+DLHC.US,D,20180102,000000,6.25,6.25,6.1,6.16,12501,0
+DLHC.US,D,20180103,000000,6.19,6.29,6.15,6.16,14969,0
+DLHC.US,D,20180104,000000,6.1,6.28,6.1,6.18,2734,0
+DLHC.US,D,20180105,000000,6.27,6.27,6.1282,6.15,9021,0
+DLHC.US,D,20180108,000000,6.15,6.27,6.15,6.15,8151,0
+DLHC.US,D,20180109,000000,6.15,6.23,6.14,6.23,5235,0
+DLHC.US,D,20180110,000000,6.1401,6.26,6.1401,6.19,7459,0
+DLHC.US,D,20180111,000000,6.19,6.19,6.15,6.15,2598,0
+DLHC.US,D,20180112,000000,6.22,6.22,6.16,6.19,1549,0
+DLHC.US,D,20180116,000000,6.15,6.2,6.15,6.17,8757,0
+DLHC.US,D,20180117,000000,6.15,6.2,6.15,6.16,8690,0
+DLHC.US,D,20180118,000000,6.15,6.16,6.11,6.13,5405,0
+DLHC.US,D,20180119,000000,6.16,6.19,6.16,6.17,3145,0
+DLHC.US,D,20180122,000000,6.23,6.23,6.1737,6.23,1243,0
+DLHC.US,D,20180123,000000,6.22,6.22,5.85,5.92,7637,0
+DLHC.US,D,20180124,000000,6.03,6.08,5.88,6.05,13668,0
+DLHC.US,D,20180125,000000,6.02,6.02,5.91,5.91,635,0
+DLHC.US,D,20180126,000000,6.15,6.15,5.88,5.88,2038,0
+DLHC.US,D,20180129,000000,5.92,6.11,5.92,6.11,3950,0
+DLHC.US,D,20180201,000000,6.02,6.02,6.01,6.01,457,0
+DLHC.US,D,20180202,000000,5.8401,5.99,5.8401,5.99,919,0
+DLHC.US,D,20180205,000000,5.85,6.19,5.76,6.18,3990,0
+DLHC.US,D,20180206,000000,5.95,6.3,5.64,6.15,12812,0
+DLHC.US,D,20180207,000000,6.162,6.28,6.162,6.28,1467,0
+DLHC.US,D,20180208,000000,6.3,6.3,6.15,6.15,421,0
+DLHC.US,D,20180209,000000,6.15,6.25,6.15,6.15,7976,0
+DLHC.US,D,20180212,000000,6.14,6.14,5.74,5.995,3853,0
+DLHC.US,D,20180213,000000,5.9548,6.12,5.74,5.975,3786,0
+DLHC.US,D,20180214,000000,5.8702,5.8702,5.8702,5.8702,151,0
+DLHC.US,D,20180215,000000,5.85,6,5.75,5.75,205369,0
+DLHC.US,D,20180216,000000,5.72,5.88,5.71,5.8,8513,0
+DLHC.US,D,20180220,000000,5.79,6.23,5.75,5.89,9817,0
+DLHC.US,D,20180221,000000,5.78,5.87,5.7705,5.87,439,0
+DLHC.US,D,20180222,000000,5.83,6.19,5.75,5.76,4520,0
+DLHC.US,D,20180223,000000,5.83,5.83,5.78,5.78,459,0
+DLHC.US,D,20180226,000000,5.76,5.96,5.7001,5.7716,2347,0
+DLHC.US,D,20180227,000000,5.8,5.95,5.74,5.75,4142,0
+DLHC.US,D,20180228,000000,5.76,5.95,5.65,5.85,27520,0
+DLHC.US,D,20180301,000000,5.8,5.8,5.65,5.79,5562,0
+DLHC.US,D,20180302,000000,5.81,6.116,5.75,5.96,28974,0
+DLHC.US,D,20180305,000000,5.98,5.98,5.78,5.84,14972,0
+DLHC.US,D,20180306,000000,5.79,5.8,5.71,5.71,12310,0
+DLHC.US,D,20180307,000000,5.98,5.98,5.7402,5.78,4916,0
+DLHC.US,D,20180308,000000,5.88,5.8828,5.79,5.79,6010,0
+DLHC.US,D,20180309,000000,5.78,5.8,5.71,5.73,3980,0
+DLHC.US,D,20180312,000000,5.79,5.84,5.7,5.76,11268,0
+DLHC.US,D,20180313,000000,5.72,5.82,5.7,5.71,14729,0
+DLHC.US,D,20180314,000000,5.65,5.85,5.65,5.67,26329,0
+DLHC.US,D,20180315,000000,5.66,5.755,5.66,5.69,2354,0
+DLHC.US,D,20180316,000000,5.67,5.75,5.67,5.75,4395,0
+DLHC.US,D,20180319,000000,5.77,6.13,5.662,5.77,15033,0
+DLHC.US,D,20180320,000000,5.71,6.024,5.62,5.62,57015,0
+DLHC.US,D,20180321,000000,6.1,6.1,5.62,5.86,6276,0
+DLHC.US,D,20180322,000000,5.93,5.93,5.7,5.87,971,0
+DLHC.US,D,20180323,000000,5.66,5.8,5.65,5.65,2394,0
+DLHC.US,D,20180326,000000,5.65,5.8,5.539,5.59,19487,0
+DLHC.US,D,20180327,000000,5.57,5.92,5.57,5.71,29487,0
+DLHC.US,D,20180328,000000,5.7,5.86,5.57,5.65,18161,0
+DLHC.US,D,20180329,000000,5.73,5.9652,5.5372,5.84,26112,0
+DLHC.US,D,20180402,000000,5.79,5.85,5.69,5.69,13251,0
+DLHC.US,D,20180403,000000,5.65,5.75,5.61,5.61,2894,0
+DLHC.US,D,20180404,000000,5.77,5.8,5.72,5.8,5597,0
+DLHC.US,D,20180405,000000,5.71,5.7101,5.71,5.7101,1635,0
+DLHC.US,D,20180406,000000,5.8,6.21,5.8,6.21,3034,0
+DLHC.US,D,20180409,000000,6.22,6.22,5.95,6.18,5093,0
+DLHC.US,D,20180410,000000,5.83,5.99,5.83,5.99,3458,0
+DLHC.US,D,20180412,000000,5.95,5.95,5.95,5.95,215,0
+DLHC.US,D,20180413,000000,5.99,6.0815,5.8884,6,7357,0
+DLHC.US,D,20180416,000000,6.05,6.2299,6.0353,6.21,2946,0
+DLHC.US,D,20180417,000000,6.13,6.13,5.9901,6,3131,0
+DLHC.US,D,20180418,000000,5.9,5.9,5.9,5.9,524,0
+DLHC.US,D,20180419,000000,5.921,5.921,5.9,5.905,906,0
+DLHC.US,D,20180420,000000,5.9344,5.9344,5.83,5.83,1387,0
+DLHC.US,D,20180424,000000,5.89,6.0199,5.8,5.8,2539,0
+DLHC.US,D,20180425,000000,5.8,5.8,5.8,5.8,620,0
+DLHC.US,D,20180427,000000,5.8,5.84,5.79,5.84,2850,0
+DLHC.US,D,20180430,000000,5.9124,5.9124,5.83,5.83,968,0
+DLHC.US,D,20180501,000000,5.82,5.9622,5.8,5.9622,3162,0
+DLHC.US,D,20180502,000000,6.0899,6.0899,6.0559,6.0899,663,0
+DLHC.US,D,20180504,000000,5.8391,6.09,5.8391,6.0782,2912,0
+DLHC.US,D,20180508,000000,5.8391,5.8391,5.8391,5.8391,281,0
+DLHC.US,D,20180509,000000,5.26,5.8391,5.01,5.83,3026,0
+DLHC.US,D,20180510,000000,6.02,6.02,5.8879,5.8879,318,0
+DLHC.US,D,20180511,000000,5.81,5.9258,5.81,5.9258,1062,0
+DLHC.US,D,20180514,000000,5.85,5.85,5.619,5.8389,4434,0
+DLHC.US,D,20180515,000000,5.84,6.0264,5.6464,6.0264,2795,0
+DLHC.US,D,20180516,000000,6.04,6.0443,5.86,5.86,3183,0
+DLHC.US,D,20180517,000000,5.9122,6.1266,5.9122,6.0782,20826,0
+DLHC.US,D,20180518,000000,5.86,6.0481,5.8,6,12051,0
+DLHC.US,D,20180521,000000,6.08,6.13,5.76,5.76,1721,0
+DLHC.US,D,20180522,000000,5.95,5.95,5.4,5.6055,12339,0
+DLHC.US,D,20180523,000000,5.61,5.876,5.45,5.45,11615,0
+DLHC.US,D,20180524,000000,5.45,5.609,5.4302,5.4306,3015,0
+DLHC.US,D,20180525,000000,5.59,5.59,5.1338,5.58,976,0
+DLHC.US,D,20180529,000000,5.84,5.84,5.21,5.5001,6376,0
+DLHC.US,D,20180530,000000,5.51,5.74,5.5,5.5,1357,0
+DLHC.US,D,20180531,000000,5.3,5.5,5.3,5.5,16963,0
+DLHC.US,D,20180601,000000,5.46,5.5,5,5.19,10582,0
+DLHC.US,D,20180604,000000,5.11,5.4,5.11,5.3,22460,0
+DLHC.US,D,20180605,000000,5.3,5.48,5.3,5.47,173858,0
+DLHC.US,D,20180606,000000,5.53,5.53,5.3432,5.36,20113,0
+DLHC.US,D,20180607,000000,5.42,5.427,5.42,5.427,1109,0
+DLHC.US,D,20180608,000000,5.52,5.54,5.445,5.45,8010,0
+DLHC.US,D,20180611,000000,5.42,5.5463,5.42,5.42,1299,0
+DLHC.US,D,20180612,000000,5.579,5.579,5.568,5.568,903,0
+DLHC.US,D,20180613,000000,5.45,5.54,5.25,5.43,18209,0
+DLHC.US,D,20180614,000000,5.53,5.539,5.4,5.4,10782,0
+DLHC.US,D,20180615,000000,5.4,5.54,5.365,5.54,15567,0
+DLHC.US,D,20180618,000000,5.43,5.47,5.43,5.47,836,0
+DLHC.US,D,20180619,000000,5.53,5.54,5.35,5.36,1741,0
+DLHC.US,D,20180620,000000,5.42,5.47,5.25,5.4,10374,0
+DLHC.US,D,20180621,000000,5.4,5.46,5.25,5.46,30107,0
+DLHC.US,D,20180622,000000,5.47,5.6,5.47,5.55,7698,0
+DLHC.US,D,20180628,000000,5.4201,5.43,5.4201,5.43,1452,0
+DLHC.US,D,20180629,000000,5.48,5.48,5.48,5.48,186,0
+DLHC.US,D,20180702,000000,5.4246,5.51,5.4246,5.51,2074,0
+DLHC.US,D,20180703,000000,5.52,5.52,5.52,5.52,190,0
+DLHC.US,D,20180705,000000,5.43,5.43,5.42,5.42,286,0
+DLHC.US,D,20180706,000000,5.5,5.5,5.5,5.5,543,0
+DLHC.US,D,20180709,000000,5.59,5.59,5.59,5.59,389,0
+DLHC.US,D,20180710,000000,5.5764,5.59,5.52,5.52,3460,0
+DLHC.US,D,20180711,000000,5.62,5.6444,5.5,5.5,5053,0
+DLHC.US,D,20180713,000000,5.55,5.55,5.5147,5.5147,1202,0
+DLHC.US,D,20180716,000000,5.5578,5.5578,5.51,5.51,466,0
+DLHC.US,D,20180718,000000,5.5101,5.54,5.5,5.5,5468,0
+DLHC.US,D,20180719,000000,5.51,5.63,5.45,5.5,36089,0
+DLHC.US,D,20180720,000000,5.72,5.72,5.72,5.72,260,0
+DLHC.US,D,20180723,000000,5.74,5.74,5.5,5.5,5708,0
+DLHC.US,D,20180726,000000,5.5,5.5,5.5,5.5,6534,0
+DLHC.US,D,20180727,000000,5.6907,5.7,5.5,5.5,6108,0
+DLHC.US,D,20180730,000000,5.5,5.5,5.5,5.5,169,0
+DLHC.US,D,20180731,000000,5.5001,5.51,5.45,5.45,4055,0
+DLHC.US,D,20180801,000000,5.5,5.528,5.4766,5.4766,6401,0
+DLHC.US,D,20180802,000000,5.51,5.53,5.5023,5.53,4723,0
+DLHC.US,D,20180803,000000,5.5,5.74,5.5,5.73,1535,0
+DLHC.US,D,20180806,000000,5.75,6.3,5.75,5.75,45147,0
+DLHC.US,D,20180807,000000,6.02,6.1275,5.51,5.52,3646,0
+DLHC.US,D,20180808,000000,5.51,5.54,5.33,5.4,3636,0
+DLHC.US,D,20180809,000000,5.35,5.715,5.34,5.35,12473,0
+DLHC.US,D,20180813,000000,5.01,5.4,5.01,5.4,2219,0
+DLHC.US,D,20180814,000000,5.43,5.43,5.06,5.21,1311,0
+DLHC.US,D,20180815,000000,5.24,5.43,5.2,5.43,1919,0
+DLHC.US,D,20180816,000000,5.4,5.46,5.4,5.46,10486,0
+DLHC.US,D,20180817,000000,5.5,5.5,5.36,5.36,11356,0
+DLHC.US,D,20180820,000000,5.36,5.5884,5.36,5.55,615,0
+DLHC.US,D,20180821,000000,5.55,5.55,5.27,5.27,580,0
+DLHC.US,D,20180822,000000,5.3,5.5,5.3,5.45,2049,0
+DLHC.US,D,20180823,000000,5.45,5.45,5.4,5.43,9146,0
+DLHC.US,D,20180824,000000,5.39,5.45,5.39,5.45,1774,0
+DLHC.US,D,20180827,000000,5.4,5.5,5.4,5.46,1946,0
+DLHC.US,D,20180828,000000,5.5,5.5,5.21,5.49,5804,0
+DLHC.US,D,20180829,000000,5.46,5.4799,5.3449,5.35,11715,0
+DLHC.US,D,20180830,000000,5.29,5.45,5.29,5.45,12230,0
+DLHC.US,D,20180831,000000,5.35,5.79,5.3,5.44,12248,0
+DLHC.US,D,20180904,000000,5.6075,5.625,5.21,5.5,5017,0
+DLHC.US,D,20180905,000000,5.3,5.4,5.1735,5.4,9603,0
+DLHC.US,D,20180906,000000,5.46,5.46,5.46,5.46,402,0
+DLHC.US,D,20180907,000000,5.44,5.44,5.3,5.3,5835,0
+DLHC.US,D,20180910,000000,5.25,5.9,5.25,5.87,30309,0
+DLHC.US,D,20180911,000000,5.73,5.9,5.547,5.85,22593,0
+DLHC.US,D,20180912,000000,5.659,5.8001,5.45,5.8,46153,0
+DLHC.US,D,20180913,000000,5.79,5.84,5.55,5.83,22909,0
+DLHC.US,D,20180914,000000,5.7,5.77,5.52,5.52,20798,0
+DLHC.US,D,20180917,000000,5.5,5.74,5.5,5.69,28909,0
+DLHC.US,D,20180918,000000,5.61,5.75,5.61,5.75,23915,0
+DLHC.US,D,20180919,000000,5.73,5.88,5.48,5.84,22893,0
+DLHC.US,D,20180920,000000,5.87,6.2,5.58,6,42071,0
+DLHC.US,D,20180921,000000,6.1,6.25,5.55,5.62,111876,0
+DLHC.US,D,20180924,000000,5.94,6.24,5.7295,6.06,16140,0
+DLHC.US,D,20180925,000000,6,6.09,5.83,5.85,1791,0
+DLHC.US,D,20180926,000000,5.91,6,5.75,5.9,17431,0
+DLHC.US,D,20180927,000000,5.95,5.99,5.7739,5.85,5602,0
+DLHC.US,D,20180928,000000,5.8,5.93,5.76,5.76,4735,0
+DLHC.US,D,20181001,000000,5.8,5.85,5.7234,5.85,2627,0
+DLHC.US,D,20181002,000000,5.84,5.85,5.73,5.825,9222,0
+DLHC.US,D,20181003,000000,5.85,5.85,5.81,5.84,10812,0
+DLHC.US,D,20181004,000000,5.83,5.84,5.56,5.72,7026,0
+DLHC.US,D,20181005,000000,5.75,5.75,5.54,5.68,10202,0
+DLHC.US,D,20181008,000000,5.55,5.7,5.5476,5.7,1666,0
+DLHC.US,D,20181009,000000,5.62,5.68,5.62,5.66,10001,0
+DLHC.US,D,20181010,000000,5.69,5.7,5.45,5.45,13881,0
+DLHC.US,D,20181011,000000,5.6,5.63,5.47,5.63,5350,0
+DLHC.US,D,20181012,000000,5.5212,5.62,5.47,5.47,789,0
+DLHC.US,D,20181015,000000,5.55,5.55,5.31,5.31,2000,0
+DLHC.US,D,20181016,000000,5.3,5.97,5.3,5.74,15909,0
+DLHC.US,D,20181017,000000,5.62,5.89,5.4294,5.87,14633,0
+DLHC.US,D,20181018,000000,5.85,5.85,5.31,5.31,5894,0
+DLHC.US,D,20181019,000000,5.28,5.38,5.1,5.24,17298,0
+DLHC.US,D,20181022,000000,5.06,5.1213,5,5,6778,0
+DLHC.US,D,20181023,000000,5,5.09,4.9,5.09,18167,0
+DLHC.US,D,20181024,000000,5.07,5.18,5.07,5.18,12977,0
+DLHC.US,D,20181025,000000,5.26,5.26,5.1,5.1,2059,0
+DLHC.US,D,20181026,000000,5.06,5.26,5.06,5.26,10841,0
+DLHC.US,D,20181029,000000,5.26,5.35,5.26,5.305,2188,0
+DLHC.US,D,20181030,000000,5.3,5.3,5.04,5.27,30202,0
+DLHC.US,D,20181031,000000,5.35,5.42,5.1401,5.42,19013,0
+DLHC.US,D,20181101,000000,5.1773,5.43,5.13,5.2,22903,0
+DLHC.US,D,20181102,000000,5.16,5.3808,5.1,5.1,10746,0
+DLHC.US,D,20181105,000000,5.18,5.3365,5.12,5.25,13588,0
+DLHC.US,D,20181106,000000,5.2,5.32,5.2,5.26,4209,0
+DLHC.US,D,20181107,000000,5.25,5.33,5.25,5.33,424,0
+DLHC.US,D,20181108,000000,5.262,5.262,5.262,5.262,630,0
+DLHC.US,D,20181109,000000,5.33,5.33,5.13,5.13,4019,0
+DLHC.US,D,20181112,000000,5.18,5.22,5.01,5.01,12410,0
+DLHC.US,D,20181113,000000,5,5.21,4.9,5.21,16103,0
+DLHC.US,D,20181114,000000,5.23,5.23,5.0375,5.17,4523,0
+DLHC.US,D,20181115,000000,5.09,5.22,4.96,5.22,1349,0
+DLHC.US,D,20181116,000000,5.21,5.21,4.99,4.99,1679,0
+DLHC.US,D,20181119,000000,5,5.18,4.91,5.18,45783,0
+DLHC.US,D,20181120,000000,5.1,5.33,5,5.33,4210,0
+DLHC.US,D,20181121,000000,5.31,5.31,5.02,5.1,1032,0
+DLHC.US,D,20181123,000000,5.01,5.16,5.01,5.16,535,0
+DLHC.US,D,20181126,000000,4.925,5.33,4.915,5.16,5028,0
+DLHC.US,D,20181127,000000,5.06,5.32,5.01,5.32,400,0
+DLHC.US,D,20181128,000000,5.628,5.71,5.5,5.5,1251,0
+DLHC.US,D,20181129,000000,5.76,5.76,5.76,5.76,163,0
+DLHC.US,D,20181130,000000,5.57,5.58,5.1971,5.22,4252,0
+DLHC.US,D,20181203,000000,5.27,5.3982,5.27,5.27,1451,0
+DLHC.US,D,20181204,000000,5.09,5.2637,5.09,5.2637,588,0
+DLHC.US,D,20181206,000000,5.68,5.68,5.51,5.51,1178,0
+DLHC.US,D,20181207,000000,5.73,5.73,5.21,5.34,1462,0
+DLHC.US,D,20181210,000000,4.8153,5.29,4.8153,5.05,4299,0
+DLHC.US,D,20181211,000000,5.01,5.05,4.8093,4.8093,3406,0
+DLHC.US,D,20181212,000000,4.74,4.74,4.5,4.74,11013,0
+DLHC.US,D,20181213,000000,4.83,4.9399,4.8,4.8,3959,0
+DLHC.US,D,20181214,000000,4.7535,4.7633,4.7116,4.72,14270,0
+DLHC.US,D,20181217,000000,4.5501,4.59,4.16,4.5,2968,0
+DLHC.US,D,20181218,000000,4.18,4.7093,4.18,4.7093,1828,0
+DLHC.US,D,20181219,000000,4.4501,4.5499,4.4501,4.5499,495,0
+DLHC.US,D,20181220,000000,4.55,4.89,4.45,4.45,4349,0
+DLHC.US,D,20181226,000000,4.75,4.75,4.3718,4.41,4974,0
+DLHC.US,D,20181227,000000,4.35,4.38,4.25,4.25,3046,0
+DLHC.US,D,20181228,000000,4.25,4.7199,4.25,4.369,12265,0
+DLHC.US,D,20181231,000000,4.65,4.65,4.65,4.65,290,0
+DLHC.US,D,20190102,000000,5.75,5.75,5.25,5.55,50392,0
+DLHC.US,D,20190103,000000,5.55,5.55,5.27,5.28,4203,0
+DLHC.US,D,20190104,000000,5.4795,5.52,5.335,5.34,6658,0
+DLHC.US,D,20190107,000000,5.45,5.5,5.45,5.45,2610,0
+DLHC.US,D,20190108,000000,5.45,5.5,5.3,5.33,3737,0
+DLHC.US,D,20190109,000000,5.2515,5.4,5.25,5.3723,8238,0
+DLHC.US,D,20190110,000000,5.4,5.4,5.3,5.325,3696,0
+DLHC.US,D,20190111,000000,5.3,5.3,5.25,5.25,2581,0
+DLHC.US,D,20190114,000000,5.36,5.36,5.1742,5.19,9291,0
+DLHC.US,D,20190115,000000,5.2,5.33,5.2,5.33,939,0
+DLHC.US,D,20190116,000000,5.37,5.37,5.05,5.15,4582,0
+DLHC.US,D,20190117,000000,5.09,5.09,5,5,4875,0
+DLHC.US,D,20190118,000000,5.0001,5.1275,4.5,5.07,93231,0
+DLHC.US,D,20190122,000000,5.07,5.38,5.07,5.25,1029,0
+DLHC.US,D,20190123,000000,5.234,5.41,5.148,5.32,119484,0
+DLHC.US,D,20190124,000000,5.23,5.23,4.5,5.1136,88015,0
+DLHC.US,D,20190125,000000,5.17,5.17,4.8477,4.95,6263,0
+DLHC.US,D,20190128,000000,5.09,5.23,5.09,5.23,3186,0
+DLHC.US,D,20190129,000000,4.8791,4.8791,4.8791,4.8791,357,0
+DLHC.US,D,20190130,000000,4.86,5.17,4.86,4.99,46055,0
+DLHC.US,D,20190131,000000,5.01,5.21,4.95,4.95,15107,0
+DLHC.US,D,20190201,000000,5.02,5.17,5.02,5.15,1222,0
+DLHC.US,D,20190204,000000,5.23,5.37,5.22,5.37,4298,0
+DLHC.US,D,20190205,000000,5.44,5.45,5.2531,5.26,10368,0
+DLHC.US,D,20190206,000000,5.31,5.55,5.31,5.55,1239,0
+DLHC.US,D,20190207,000000,5.45,5.85,5.26,5.31,26012,0
+DLHC.US,D,20190208,000000,5.33,5.7,5.33,5.52,10088,0
+DLHC.US,D,20190211,000000,5.58,5.65,5.2725,5.48,4987,0
+DLHC.US,D,20190212,000000,5.54,5.656,5.35,5.47,5970,0
+DLHC.US,D,20190213,000000,5.58,5.6899,5.4802,5.63,2880,0
+DLHC.US,D,20190214,000000,6.05,6.29,5.7775,5.9,88773,0
+DLHC.US,D,20190215,000000,5.82,6.1,5.8001,5.95,18134,0
+DLHC.US,D,20190219,000000,5.95,6.3,5.95,6.23,73858,0
+DLHC.US,D,20190220,000000,6.15,6.25,6,6.1,24450,0
+DLHC.US,D,20190221,000000,6.3,6.5363,6,6.45,93021,0
+DLHC.US,D,20190222,000000,6.4,6.4808,6.18,6.36,49421,0
+DLHC.US,D,20190225,000000,6.45,6.47,6.16,6.19,53858,0
+DLHC.US,D,20190226,000000,6.3,6.45,6.213,6.39,27121,0
+DLHC.US,D,20190227,000000,6.5,6.5479,6.44,6.5,78365,0
+DLHC.US,D,20190228,000000,6.5,6.5499,6.4009,6.5,46094,0
+DLHC.US,D,20190301,000000,6.5,6.5,6.18,6.3,42752,0
+DLHC.US,D,20190304,000000,6.44,6.51,6.37,6.44,52414,0
+DLHC.US,D,20190305,000000,6.45,6.484,6.275,6.3,85866,0
+DLHC.US,D,20190306,000000,6.38,6.44,6.1,6.25,29322,0
+DLHC.US,D,20190307,000000,6.33,6.33,6.1,6.2,32436,0
+DLHC.US,D,20190308,000000,6.13,6.2,5.95,5.98,60485,0
+DLHC.US,D,20190311,000000,6.02,6.2399,5.9,6.05,264374,0
+DLHC.US,D,20190312,000000,6.05,6.2,5.95,5.98,23904,0
+DLHC.US,D,20190313,000000,6.05,6.07,5.97,5.98,24340,0
+DLHC.US,D,20190314,000000,5.95,6.1,5.95,6.02,133047,0
+DLHC.US,D,20190315,000000,6.08,6.21,5.9,6.03,164860,0
+DLHC.US,D,20190318,000000,6.18,6.55,6.03,6.55,182946,0
+DLHC.US,D,20190319,000000,6.54,6.73,6.517,6.72,138831,0
+DLHC.US,D,20190320,000000,6.74,6.78,6.57,6.69,62822,0
+DLHC.US,D,20190321,000000,6.64,6.75,6.36,6.45,53991,0
+DLHC.US,D,20190322,000000,6.5665,6.7168,6.5117,6.59,33317,0
+DLHC.US,D,20190325,000000,6.59,6.6889,6.4031,6.5,72567,0
+DLHC.US,D,20190326,000000,6.49,6.62,6.41,6.45,53239,0
+DLHC.US,D,20190327,000000,6.44,6.64,6.432,6.5,32732,0
+DLHC.US,D,20190328,000000,6.5,6.5,6.42,6.47,10479,0
+DLHC.US,D,20190329,000000,6.5,6.62,6.4,6.4,13444,0
+DLHC.US,D,20190401,000000,6.43,6.5,6.3416,6.5,42794,0
+DLHC.US,D,20190402,000000,6.47,6.49,6.21,6.4,35680,0
+DLHC.US,D,20190403,000000,6.39,6.39,6.21,6.25,60170,0
+DLHC.US,D,20190404,000000,6.3,6.35,6.2358,6.3,6891,0
+DLHC.US,D,20190405,000000,6.34,6.35,6.2,6.2,33561,0
+DLHC.US,D,20190408,000000,6.2,6.2385,6.05,6.1497,50246,0
+DLHC.US,D,20190409,000000,6.09,6.11,5.91,6.05,20440,0
+DLHC.US,D,20190410,000000,6.05,6.39,5.8401,6.14,20664,0
+DLHC.US,D,20190411,000000,6.15,6.35,5.99,6.07,12107,0
+DLHC.US,D,20190412,000000,6.095,6.25,5.96,5.97,8246,0
+DLHC.US,D,20190415,000000,6,6.0913,5.8111,5.85,36268,0
+DLHC.US,D,20190416,000000,5.85,5.88,5.8,5.87,23577,0
+DLHC.US,D,20190417,000000,5.89,5.9,5.8,5.8,12385,0
+DLHC.US,D,20190418,000000,5.8,6.25,5.8,6.19,37487,0
+DLHC.US,D,20190422,000000,6,6.15,5.82,5.85,27165,0
+DLHC.US,D,20190423,000000,5.81,6.19,5.81,6.12,84785,0
+DLHC.US,D,20190424,000000,6.17,6.39,6.1585,6.22,34214,0
+DLHC.US,D,20190425,000000,6.28,6.3517,6.1601,6.29,20243,0
+DLHC.US,D,20190426,000000,6.35,6.35,6.2329,6.35,12382,0
+DLHC.US,D,20190429,000000,6.43,6.439,6.2,6.29,85148,0
+DLHC.US,D,20190430,000000,6.29,6.29,6.2,6.25,16088,0
+DLHC.US,D,20190501,000000,6.3,6.359,6.2,6.3,5692,0
+DLHC.US,D,20190502,000000,6.2391,6.27,6.0701,6.2,8500,0
+DLHC.US,D,20190503,000000,6.28,6.42,6.02,6.3,70259,0
+DLHC.US,D,20190506,000000,6.16,6.44,6.12,6.4,53539,0
+DLHC.US,D,20190507,000000,6.41,6.4327,6.13,6.4,31840,0
+DLHC.US,D,20190508,000000,6.25,6.3899,6.04,6.2,13068,0
+DLHC.US,D,20190509,000000,6.15,6.15,6,6.06,12627,0
+DLHC.US,D,20190510,000000,6.03,6.1601,5.9,6,12766,0
+DLHC.US,D,20190513,000000,5.82,5.91,5.75,5.87,45557,0
+DLHC.US,D,20190514,000000,5.8,5.91,5.75,5.75,22542,0
+DLHC.US,D,20190515,000000,5.75,5.83,5.4125,5.6694,95864,0
+DLHC.US,D,20190516,000000,5.68,5.79,5.4572,5.64,42368,0
+DLHC.US,D,20190517,000000,5.41,5.99,5.41,5.76,32917,0
+DLHC.US,D,20190520,000000,5.61,5.75,5.5002,5.53,80959,0
+DLHC.US,D,20190521,000000,5.58,5.74,5.461,5.461,18319,0
+DLHC.US,D,20190522,000000,5.5,5.5,5.31,5.31,50855,0
+DLHC.US,D,20190523,000000,5.31,5.4,5.075,5.4,41222,0
+DLHC.US,D,20190524,000000,5.4,5.4,5.2352,5.2564,5180,0
+DLHC.US,D,20190528,000000,5.25,5.3,5.09,5.24,29933,0
+DLHC.US,D,20190529,000000,5.24,5.24,5.1091,5.11,8813,0
+DLHC.US,D,20190530,000000,5,5.03,4.9,4.9,18174,0
+DLHC.US,D,20190531,000000,4.8,4.84,4.5,4.75,10857,0
+DLHC.US,D,20190603,000000,4.7,5,4.67,5,41689,0
+DLHC.US,D,20190604,000000,5,5,4.63,4.65,20233,0
+DLHC.US,D,20190605,000000,4.65,4.9667,4.6201,4.9,36982,0
+DLHC.US,D,20190606,000000,4.85,4.97,4.6,4.8,34673,0
+DLHC.US,D,20190607,000000,4.77,4.88,4.64,4.64,12966,0
+DLHC.US,D,20190610,000000,4.72,5.3,4.66,4.85,42601,0
+DLHC.US,D,20190611,000000,4.93,5.16,4.91,5.1,20071,0
+DLHC.US,D,20190612,000000,5.1,5.11,4.81,5.11,32265,0
+DLHC.US,D,20190613,000000,5.05,5.05,4.8443,4.9,4368,0
+DLHC.US,D,20190614,000000,4.88,4.88,4.6604,4.71,23062,0
+DLHC.US,D,20190617,000000,4.74,4.8,4.63,4.8,38564,0
+DLHC.US,D,20190618,000000,4.78,5.1,4.76,4.76,30890,0
+DLHC.US,D,20190619,000000,4.85,5.07,4.73,5.03,21164,0
+DLHC.US,D,20190620,000000,5.02,5.08,4.7617,5.06,49947,0
+DLHC.US,D,20190621,000000,4.94,5.39,4.92,4.92,53411,0
+DLHC.US,D,20190624,000000,4.96,5.4,4.81,5.23,93221,0
+DLHC.US,D,20190625,000000,5.32,5.32,4.9501,5.055,3944,0
+DLHC.US,D,20190626,000000,5.11,5.1257,4.85,4.85,14407,0
+DLHC.US,D,20190627,000000,4.87,5.08,4.87,4.89,16806,0
+DLHC.US,D,20190628,000000,4.9,5.0932,4.9,5.08,12956,0
+DLHC.US,D,20190701,000000,5.07,5.45,4.9302,5.05,40922,0
+DLHC.US,D,20190702,000000,5.12,5.24,5.05,5.23,16818,0
+DLHC.US,D,20190703,000000,5.23,5.43,5.0753,5.43,21053,0
+DLHC.US,D,20190705,000000,5.44,5.7854,5.17,5.23,36164,0
+DLHC.US,D,20190708,000000,5.27,5.71,5.23,5.38,14648,0
+DLHC.US,D,20190709,000000,5.48,5.6201,5.36,5.5,9864,0
+DLHC.US,D,20190710,000000,5.5,5.5,5.33,5.33,5806,0
+DLHC.US,D,20190711,000000,5.33,5.43,5.33,5.43,3546,0
+DLHC.US,D,20190712,000000,5.44,5.65,5.33,5.45,11069,0
+DLHC.US,D,20190715,000000,5.52,5.58,5.4141,5.53,8118,0
+DLHC.US,D,20190716,000000,5.52,5.54,5.4201,5.44,6373,0
+DLHC.US,D,20190717,000000,5.53,5.53,5.3908,5.41,2726,0
+DLHC.US,D,20190718,000000,5.51,5.53,5.33,5.53,12096,0
+DLHC.US,D,20190719,000000,5.53,5.56,5.33,5.37,6435,0
+DLHC.US,D,20190722,000000,5.44,5.4984,5.33,5.34,5974,0
+DLHC.US,D,20190723,000000,5.33,5.38,5.3,5.33,7415,0
+DLHC.US,D,20190724,000000,5.3999,5.3999,5.33,5.33,9451,0
+DLHC.US,D,20190725,000000,5.33,5.3716,5.06,5.08,26175,0
+DLHC.US,D,20190726,000000,5.19,5.59,5.05,5.14,21929,0
+DLHC.US,D,20190729,000000,5.33,5.523,4.9,4.99,25262,0
+DLHC.US,D,20190730,000000,5.06,5.315,4.82,5.02,31367,0
+DLHC.US,D,20190731,000000,5.04,5.156,4.6464,4.8,25305,0
+DLHC.US,D,20190801,000000,4.8,5.15,4.8,4.85,27642,0
+DLHC.US,D,20190802,000000,4.95,4.98,4.7696,4.98,11460,0
+DLHC.US,D,20190805,000000,4.8805,5.03,4.6,4.65,22546,0
+DLHC.US,D,20190806,000000,4.83,4.84,4.32,4.41,34837,0
+DLHC.US,D,20190807,000000,4.22,4.5,4,4.06,75223,0
+DLHC.US,D,20190808,000000,4.18,4.49,4.15,4.25,23790,0
+DLHC.US,D,20190809,000000,4.268,4.38,4.25,4.27,11477,0
+DLHC.US,D,20190812,000000,4.26,4.4,4.1585,4.4,21009,0
+DLHC.US,D,20190813,000000,4.5,4.5699,4.1,4.28,6202,0
+DLHC.US,D,20190814,000000,4.2957,4.34,4.2,4.31,7842,0
+DLHC.US,D,20190815,000000,4.1357,4.3793,4.1,4.11,16687,0
+DLHC.US,D,20190816,000000,4.12,4.2494,4.12,4.12,4432,0
+DLHC.US,D,20190819,000000,4.23,4.24,4.1,4.13,9967,0
+DLHC.US,D,20190820,000000,4.1475,4.24,4.1475,4.23,594,0
+DLHC.US,D,20190821,000000,4.12,4.38,4.12,4.38,10556,0
+DLHC.US,D,20190822,000000,4.3256,4.3454,4.225,4.32,9570,0
+DLHC.US,D,20190823,000000,4.2742,4.48,4.16,4.45,23974,0
+DLHC.US,D,20190826,000000,4.49,4.5,4.29,4.29,12050,0
+DLHC.US,D,20190827,000000,4.34,4.34,4.08,4.1,7282,0
+DLHC.US,D,20190828,000000,4.1117,4.2599,4.1117,4.15,5043,0
+DLHC.US,D,20190829,000000,4.216,4.2993,4.125,4.15,9903,0
+DLHC.US,D,20190830,000000,4.19,4.27,4.13,4.13,5814,0
+DLHC.US,D,20190903,000000,4.1,4.1001,3.66,3.9792,33480,0
+DLHC.US,D,20190904,000000,3.97,4.0499,3.87,3.98,13845,0
+DLHC.US,D,20190905,000000,3.9706,3.98,3.91,3.92,7523,0
+DLHC.US,D,20190906,000000,3.92,4.2,3.92,4.12,10177,0
+DLHC.US,D,20190909,000000,4.1,4.19,3.97,4.15,7696,0
+DLHC.US,D,20190910,000000,4.35,4.35,3.92,4.3,21987,0
+DLHC.US,D,20190911,000000,4.26,4.37,4.149,4.37,4792,0
+DLHC.US,D,20190912,000000,4.37,4.39,3.99,4.14,33905,0
+DLHC.US,D,20190913,000000,4,4.36,4,4.36,8547,0
+DLHC.US,D,20190916,000000,4.37,4.407,4.29,4.3,8683,0
+DLHC.US,D,20190917,000000,4.3,4.3,4.11,4.17,9864,0
+DLHC.US,D,20190918,000000,4.2431,4.37,4.21,4.23,4572,0
+DLHC.US,D,20190919,000000,4.3435,4.345,4.23,4.26,5126,0
+DLHC.US,D,20190920,000000,4.3,4.5308,4.3,4.5,8497,0
+DLHC.US,D,20190923,000000,4.29,4.74,4.29,4.74,11621,0
+DLHC.US,D,20190924,000000,4.58,4.74,4.58,4.74,18421,0
+DLHC.US,D,20190925,000000,4.74,4.8122,4.4796,4.78,19516,0
+DLHC.US,D,20190926,000000,4.65,4.8,4.57,4.57,13948,0
+DLHC.US,D,20190927,000000,4.6,4.65,4.25,4.35,48659,0
+DLHC.US,D,20190930,000000,4.57,4.68,4.45,4.46,7987,0
+DLHC.US,D,20191001,000000,4.49,4.56,4.33,4.47,23824,0
+DLHC.US,D,20191002,000000,4.66,4.66,4.26,4.26,7942,0
+DLHC.US,D,20191003,000000,4.29,4.4988,4.22,4.22,5959,0
+DLHC.US,D,20191004,000000,4.37,4.4,4.1708,4.29,6170,0
+DLHC.US,D,20191007,000000,4.21,4.375,4.15,4.15,4295,0
+DLHC.US,D,20191008,000000,4.17,4.39,4.17,4.25,13856,0
+DLHC.US,D,20191009,000000,4.2621,4.4,4.2621,4.29,11643,0
+DLHC.US,D,20191010,000000,4.31,4.345,4.26,4.26,3520,0
+DLHC.US,D,20191011,000000,4.2729,4.28,4.26,4.26,14271,0
+DLHC.US,D,20191014,000000,4.3,4.3,4.26,4.26,4515,0
+DLHC.US,D,20191015,000000,4.22,4.56,4.22,4.4,14526,0
+DLHC.US,D,20191016,000000,4.3262,4.3667,4.3262,4.3667,914,0
+DLHC.US,D,20191017,000000,4.3782,4.4233,4.318,4.34,7736,0
+DLHC.US,D,20191018,000000,4.3,4.3565,4.17,4.17,13137,0
+DLHC.US,D,20191021,000000,4.17,4.2865,4.17,4.24,17006,0
+DLHC.US,D,20191022,000000,4.2835,4.4,4.24,4.39,4717,0
+DLHC.US,D,20191023,000000,4.39,4.395,4.25,4.25,6314,0
+DLHC.US,D,20191024,000000,4.3221,4.3684,4.2501,4.3684,2890,0
+DLHC.US,D,20191025,000000,4.29,4.29,4.21,4.21,2587,0
+DLHC.US,D,20191028,000000,4.24,4.24,4.16,4.16,9311,0
+DLHC.US,D,20191029,000000,4.2009,4.2009,4.15,4.15,2506,0
+DLHC.US,D,20191030,000000,4.15,4.1653,4.14,4.15,5204,0
+DLHC.US,D,20191031,000000,4.14,4.19,4.14,4.19,1707,0
+DLHC.US,D,20191101,000000,4.1058,4.15,4.0015,4.0707,5879,0
+DLHC.US,D,20191104,000000,4.08,4.4,4.075,4.185,9190,0
+DLHC.US,D,20191105,000000,4.3734,4.3734,4.18,4.24,4185,0
+DLHC.US,D,20191106,000000,4.27,4.27,4.0711,4.1,2044,0
+DLHC.US,D,20191107,000000,4.364,4.364,4.12,4.17,8013,0
+DLHC.US,D,20191108,000000,4.17,4.288,4.17,4.2,15863,0
+DLHC.US,D,20191111,000000,4.1,4.22,4.08,4.08,15965,0
+DLHC.US,D,20191112,000000,4.14,4.33,4.14,4.24,1740,0
+DLHC.US,D,20191113,000000,4.26,4.26,4.18,4.1941,3147,0
+DLHC.US,D,20191114,000000,4.15,4.2206,4.0702,4.21,16983,0
+DLHC.US,D,20191115,000000,4.2,4.265,3.9,4.1345,24562,0
+DLHC.US,D,20191118,000000,4.18,4.23,4.18,4.2,1524,0
+DLHC.US,D,20191119,000000,4.28,4.32,4.28,4.32,3329,0
+DLHC.US,D,20191120,000000,4.1419,4.49,4.1419,4.16,10253,0
+DLHC.US,D,20191121,000000,4.2,4.45,4.18,4.23,5087,0
+DLHC.US,D,20191122,000000,4.2,4.249,4.19,4.2159,1009,0
+DLHC.US,D,20191125,000000,4.21,4.29,4.0983,4.29,8870,0
+DLHC.US,D,20191126,000000,4.28,4.28,4.2408,4.2408,1406,0
+DLHC.US,D,20191127,000000,4.269,4.269,4.26,4.26,1581,0
+DLHC.US,D,20191129,000000,4.15,4.31,4,4.3,8316,0
+DLHC.US,D,20191202,000000,4.35,4.35,4.35,4.35,603,0
+DLHC.US,D,20191203,000000,4.25,4.25,4.08,4.08,8077,0
+DLHC.US,D,20191204,000000,4.19,4.2,4.02,4.02,12201,0
+DLHC.US,D,20191205,000000,4.14,4.25,4,4,9196,0
+DLHC.US,D,20191206,000000,4.0502,4.17,4.03,4.03,13125,0
+DLHC.US,D,20191209,000000,4.11,4.1647,4,4.04,35110,0
+DLHC.US,D,20191210,000000,4.14,4.14,4.01,4.05,27285,0
+DLHC.US,D,20191211,000000,4.2,4.6,4.11,4.36,112016,0
+DLHC.US,D,20191212,000000,4.6,4.6,4,4.15,68031,0
+DLHC.US,D,20191213,000000,4.0525,4.0948,4.01,4.04,21964,0
+DLHC.US,D,20191216,000000,4.06,4.0972,4.02,4.02,19696,0
+DLHC.US,D,20191217,000000,4.02,4.1193,4,4.06,22523,0
+DLHC.US,D,20191218,000000,4.01,4.1301,4,4.02,12650,0
+DLHC.US,D,20191219,000000,4.06,4.11,4.02,4.02,21571,0
+DLHC.US,D,20191220,000000,4.07,4.09,4.02,4.03,34990,0
+DLHC.US,D,20191223,000000,4.06,4.08,4,4,54615,0
+DLHC.US,D,20191224,000000,4,4.0766,4,4.07,8180,0
+DLHC.US,D,20191226,000000,4.05,4.1958,4.0101,4.1,8075,0
+DLHC.US,D,20191227,000000,4.05,4.2,4.05,4.12,13970,0
+DLHC.US,D,20191230,000000,4.16,4.2,4.105,4.145,17187,0
+DLHC.US,D,20191231,000000,4.1714,4.25,4.1714,4.19,5085,0
+DLHC.US,D,20200102,000000,4.3,4.5,4.1326,4.5,13517,0
+DLHC.US,D,20200103,000000,4.49,4.5,4.25,4.25,2105,0
+DLHC.US,D,20200106,000000,4.26,4.48,4.2042,4.2135,16499,0
+DLHC.US,D,20200107,000000,4.3,4.4683,4.26,4.365,14944,0
+DLHC.US,D,20200108,000000,4.37,4.4269,4.37,4.4144,3904,0
+DLHC.US,D,20200109,000000,4.37,4.44,4.36,4.37,4254,0
+DLHC.US,D,20200110,000000,4.4007,4.4286,4.3,4.3527,5186,0
+DLHC.US,D,20200113,000000,4.4,4.4,4.3,4.4,4098,0
+DLHC.US,D,20200114,000000,4.41,4.45,4.3898,4.41,6175,0
+DLHC.US,D,20200115,000000,4.33,4.84,4.33,4.65,41419,0
+DLHC.US,D,20200116,000000,4.7393,5,4.56,4.885,56600,0
+DLHC.US,D,20200117,000000,4.9,5,4.61,4.73,52220,0
+DLHC.US,D,20200121,000000,4.69,5.17,4.69,5.09,74358,0
+DLHC.US,D,20200122,000000,5.12,5.12,4.75,5,7570,0
+DLHC.US,D,20200123,000000,5,5.09,4.85,4.91,11171,0
+DLHC.US,D,20200124,000000,4.9853,5.0258,4.97,5,7810,0
+DLHC.US,D,20200127,000000,5,5.1,4.7702,4.85,47919,0
+DLHC.US,D,20200128,000000,4.93,4.97,4.82,4.82,4394,0
+DLHC.US,D,20200129,000000,4.81,4.8599,4.54,4.575,7402,0
+DLHC.US,D,20200130,000000,4.65,4.68,4.5,4.55,6629,0
+DLHC.US,D,20200131,000000,4.55,4.6164,4.32,4.33,9282,0
+DLHC.US,D,20200203,000000,4.33,4.4796,4.32,4.42,17283,0
+DLHC.US,D,20200204,000000,4.49,4.81,4.49,4.6797,29214,0
+DLHC.US,D,20200205,000000,4.6642,4.79,4.55,4.55,5164,0
+DLHC.US,D,20200206,000000,4.5326,4.7066,4.41,4.57,10556,0
+DLHC.US,D,20200207,000000,4.64,4.717,4.4,4.481,26694,0
+DLHC.US,D,20200210,000000,4.43,4.4421,4.17,4.18,22783,0
+DLHC.US,D,20200211,000000,4.3,4.3399,4.23,4.26,20045,0
+DLHC.US,D,20200212,000000,4.28,4.39,4.1601,4.24,9416,0
+DLHC.US,D,20200213,000000,4.35,4.6854,4.31,4.5986,30335,0
+DLHC.US,D,20200214,000000,4.6417,4.67,4.53,4.67,4058,0
+DLHC.US,D,20200218,000000,4.55,4.58,4.465,4.5,37333,0
+DLHC.US,D,20200219,000000,4.59,4.7478,4.53,4.6,53277,0
+DLHC.US,D,20200220,000000,4.62,4.71,4.45,4.6,262225,0
+DLHC.US,D,20200221,000000,4.69,4.7,4.65,4.6941,2444,0
+DLHC.US,D,20200224,000000,4.6695,4.6695,4.51,4.56,17354,0
+DLHC.US,D,20200225,000000,4.61,4.7309,4.43,4.68,23744,0
+DLHC.US,D,20200226,000000,4.61,4.99,4.61,4.92,22836,0
+DLHC.US,D,20200227,000000,4.85,5.15,4.6,5.05,39254,0
+DLHC.US,D,20200228,000000,4.92,5.1299,4.92,5.07,41701,0
+DLHC.US,D,20200302,000000,5.05,5.25,4.75,5.06,54078,0
+DLHC.US,D,20200303,000000,5.15,5.79,5.12,5.5,63565,0
+DLHC.US,D,20200304,000000,5.6,5.99,5.45,5.53,75505,0
+DLHC.US,D,20200305,000000,5.55,5.7155,5.2821,5.48,27452,0
+DLHC.US,D,20200306,000000,5.31,5.69,5.051,5.16,28965,0
+DLHC.US,D,20200309,000000,4.99,5.4,4.43,4.9511,26386,0
+DLHC.US,D,20200310,000000,5,5.4,4.83,5.22,11377,0
+DLHC.US,D,20200311,000000,4.889,5.2,4.8755,5.15,2091,0
+DLHC.US,D,20200312,000000,4.65,4.99,4.2301,4.35,53285,0
+DLHC.US,D,20200313,000000,4.26,4.6,4.26,4.36,13635,0
+DLHC.US,D,20200316,000000,4.26,4.5185,3.91,3.95,23220,0
+DLHC.US,D,20200317,000000,3.95,4.25,3.8,3.81,43632,0
+DLHC.US,D,20200318,000000,4.17,4.17,3,3.29,11836,0
+DLHC.US,D,20200319,000000,3.46,3.75,3.11,3.11,15181,0
+DLHC.US,D,20200320,000000,3.35,3.69,3.25,3.46,109024,0
+DLHC.US,D,20200323,000000,3.5,3.58,3.25,3.47,19420,0
+DLHC.US,D,20200324,000000,3.57,3.58,3.25,3.56,17203,0
+DLHC.US,D,20200325,000000,3.57,3.98,3.522,3.88,18301,0
+DLHC.US,D,20200326,000000,3.9,4.42,3.9,4.3,12239,0
+DLHC.US,D,20200327,000000,4.2269,4.32,4.0376,4.32,6744,0
+DLHC.US,D,20200330,000000,4.19,4.5,3.99,4.26,16907,0
+DLHC.US,D,20200331,000000,4.48,4.5,4.2,4.21,38425,0
+DLHC.US,D,20200401,000000,4.045,4.5,3.95,4.37,31465,0
+DLHC.US,D,20200402,000000,4.47,4.47,4.0809,4.11,2682,0
+DLHC.US,D,20200403,000000,4.1,4.27,4.0714,4.2,19850,0
+DLHC.US,D,20200406,000000,4.29,4.34,4.12,4.23,22500,0
+DLHC.US,D,20200407,000000,4.15,4.49,4.15,4.32,16128,0
+DLHC.US,D,20200408,000000,4.44,4.48,4.34,4.45,6228,0
+DLHC.US,D,20200409,000000,4.45,4.75,4.43,4.61,40384,0
+DLHC.US,D,20200413,000000,4.63,4.73,4.2939,4.72,24023,0
+DLHC.US,D,20200414,000000,4.75,4.75,4.6,4.75,11481,0
+DLHC.US,D,20200415,000000,4.42,4.7271,4.42,4.7,11185,0
+DLHC.US,D,20200416,000000,4.72,4.89,4.64,4.79,34411,0
+DLHC.US,D,20200417,000000,4.9,5,4.8184,5,16539,0
+DLHC.US,D,20200420,000000,4.92,5,4.86,4.86,6251,0
+DLHC.US,D,20200421,000000,4.97,4.97,4.75,4.75,494,0
+DLHC.US,D,20200422,000000,4.899,4.97,4.7452,4.8642,7556,0
+DLHC.US,D,20200423,000000,4.7279,5.15,4.7279,5,37508,0
+DLHC.US,D,20200424,000000,5.03,5.13,4.94,5.09,20759,0
+DLHC.US,D,20200427,000000,5,5.1,4.78,5.065,35342,0
+DLHC.US,D,20200428,000000,5.035,5.12,4.85,5.12,9140,0
+DLHC.US,D,20200429,000000,5.14,5.75,5.13,5.65,25871,0
+DLHC.US,D,20200430,000000,5.6215,5.6215,5.1508,5.6,3351,0
+DLHC.US,D,20200501,000000,5.29,5.4,5,5.18,7028,0
+DLHC.US,D,20200504,000000,5.1586,5.5149,5.04,5.09,12164,0
+DLHC.US,D,20200505,000000,5.2315,5.63,5.11,5.3,16612,0
+DLHC.US,D,20200506,000000,5.15,5.3343,5.1377,5.3343,3752,0
+DLHC.US,D,20200507,000000,5.63,5.97,5.5,5.87,90205,0
+DLHC.US,D,20200508,000000,5.9,5.9,5.5701,5.74,13136,0
+DLHC.US,D,20200511,000000,5.73,6.1,5.25,5.53,481414,0
+DLHC.US,D,20200512,000000,5.64,5.9,5.64,5.831,15137,0
+DLHC.US,D,20200513,000000,5.93,5.97,5.705,5.705,38492,0
+DLHC.US,D,20200514,000000,5.75,5.96,5.635,5.9,16276,0
+DLHC.US,D,20200515,000000,5.735,6.1,5.67,5.78,39031,0
+DLHC.US,D,20200518,000000,5.99,6.15,5.9584,5.96,60844,0
+DLHC.US,D,20200519,000000,6.15,6.25,5.95,6.18,45124,0
+DLHC.US,D,20200520,000000,6.25,6.48,6.166,6.48,28842,0
+DLHC.US,D,20200521,000000,6.49,6.9877,6.03,6.3,41897,0
+DLHC.US,D,20200522,000000,6.35,6.75,6.35,6.75,40914,0
+DLHC.US,D,20200526,000000,6.85,7.42,6.76,7.4,64443,0
+DLHC.US,D,20200527,000000,7.5,8.49,7.5,8.1414,173005,0
+DLHC.US,D,20200528,000000,8.2,8.45,7.9,7.9,91694,0
+DLHC.US,D,20200529,000000,7.55,7.7963,6.98,7.4,180856,0
+DLHC.US,D,20200601,000000,7.54,8,7.54,8,41921,0
+DLHC.US,D,20200602,000000,7.91,8,7.6284,7.8765,25268,0
+DLHC.US,D,20200603,000000,7.95,7.955,7.54,7.62,39616,0
+DLHC.US,D,20200604,000000,7.72,7.98,7.65,7.87,11568,0
+DLHC.US,D,20200605,000000,7.93,8.19,7.88,8.1159,29755,0
+DLHC.US,D,20200608,000000,8.12,8.8799,8.12,8.87,101318,0
+DLHC.US,D,20200609,000000,8.87,9,8.21,8.55,56598,0
+DLHC.US,D,20200610,000000,8.65,8.885,8.51,8.77,13565,0
+DLHC.US,D,20200611,000000,8.65,8.7,8.13,8.17,22820,0
+DLHC.US,D,20200612,000000,8.33,8.4853,6.95,7.54,74578,0
+DLHC.US,D,20200615,000000,7.51,7.7,7.22,7.35,37049,0
+DLHC.US,D,20200616,000000,7.33,7.64,7.33,7.64,38270,0
+DLHC.US,D,20200617,000000,7.54,7.81,7.53,7.71,19270,0
+DLHC.US,D,20200618,000000,7.78,7.87,7.655,7.87,5757,0
+DLHC.US,D,20200619,000000,7.8,7.8,7.3157,7.7,40306,0
+DLHC.US,D,20200622,000000,7.62,7.62,7.51,7.6,17508,0
+DLHC.US,D,20200623,000000,7.69,7.69,7.2,7.25,22118,0
+DLHC.US,D,20200624,000000,7.23,7.38,6.75,6.85,30953,0
+DLHC.US,D,20200625,000000,6.85,7.05,6.85,7.03,10651,0
+DLHC.US,D,20200626,000000,6.91,7.11,6.91,7.11,9646,0
+DLHC.US,D,20200629,000000,7.01,7.11,6.9,7.02,48556,0
+DLHC.US,D,20200630,000000,7.0401,7.34,6.97,7.34,11588,0
+DLHC.US,D,20200701,000000,7.23,7.51,7.11,7.49,45704,0
+DLHC.US,D,20200702,000000,7.49,7.6,7.03,7.45,9492,0
+DLHC.US,D,20200706,000000,7.56,7.5899,7.29,7.5,9301,0
+DLHC.US,D,20200707,000000,7.4925,7.69,7.45,7.68,10135,0
+DLHC.US,D,20200708,000000,7.74,7.771,7.48,7.48,33268,0
+DLHC.US,D,20200709,000000,7.5174,7.674,7.284,7.44,9254,0
+DLHC.US,D,20200710,000000,7.48,8,7.435,7.98,25989,0
+DLHC.US,D,20200713,000000,8,8.08,7.2863,8.02,44457,0
+DLHC.US,D,20200714,000000,7.8,8.0941,7.59,8.08,19778,0
+DLHC.US,D,20200715,000000,8.1,8.1,7.772,7.79,5013,0
+DLHC.US,D,20200716,000000,7.9,8,7.63,7.63,8773,0
+DLHC.US,D,20200717,000000,7.65,7.929,7.51,7.53,13076,0
+DLHC.US,D,20200720,000000,7.47,7.82,7.4,7.41,26383,0
+DLHC.US,D,20200721,000000,7.62,8,7.62,7.97,25023,0
+DLHC.US,D,20200722,000000,8,9.4999,7.99,8.9,73453,0
+DLHC.US,D,20200723,000000,8.9,9.5,8.75,8.95,48018,0
+DLHC.US,D,20200724,000000,8.88,8.975,8.4,8.87,20125,0
+DLHC.US,D,20200727,000000,8.88,9.25,8.53,8.59,35289,0
+DLHC.US,D,20200728,000000,8.72,11.49,8.59,10.29,521034,0
+DLHC.US,D,20200729,000000,11.04,11.04,10.49,10.7,146396,0
+DLHC.US,D,20200730,000000,10.69,10.9523,10.5,10.7,82398,0
+DLHC.US,D,20200731,000000,10.99,11,10.15,10.16,110633,0
+DLHC.US,D,20200803,000000,10.64,10.64,10.23,10.51,165549,0
+DLHC.US,D,20200804,000000,10.63,11.27,10.4,11,333112,0
+DLHC.US,D,20200805,000000,11.27,11.31,10.4,10.47,177654,0
+DLHC.US,D,20200806,000000,10.29,10.47,9.75,9.88,239105,0
+DLHC.US,D,20200807,000000,9.88,9.98,9.3,9.41,119371,0
+DLHC.US,D,20200810,000000,9.29,9.3,8.6227,8.83,239119,0
+DLHC.US,D,20200811,000000,8.68,9.18,8.62,8.69,116894,0
+DLHC.US,D,20200812,000000,8.69,9.28,8.62,8.81,120952,0
+DLHC.US,D,20200813,000000,8.9,9.25,8.775,9.25,89759,0
+DLHC.US,D,20200814,000000,9.24,9.81,9.005,9.46,103981,0
+DLHC.US,D,20200817,000000,9.5,9.52,8.88,8.96,80384,0
+DLHC.US,D,20200818,000000,8.91,9.1,8.77,8.95,61459,0
+DLHC.US,D,20200819,000000,8.95,9.15,8.9437,9,94603,0
+DLHC.US,D,20200820,000000,8.94,9.11,8.92,8.99,46531,0
+DLHC.US,D,20200821,000000,8.9,8.98,8.77,8.88,25220,0
+DLHC.US,D,20200824,000000,8.83,8.88,8.34,8.67,105250,0
+DLHC.US,D,20200825,000000,8.63,9.15,8.62,9.09,66380,0
+DLHC.US,D,20200826,000000,9.04,9.19,8.79,9.19,38113,0
+DLHC.US,D,20200827,000000,9.18,9.2,8.4,8.58,74150,0
+DLHC.US,D,20200828,000000,8.65,8.83,8.07,8.33,65965,0
+DLHC.US,D,20200831,000000,8.24,8.36,8.1,8.25,33696,0
+DLHC.US,D,20200901,000000,8.25,8.25,7.71,7.87,92531,0
+DLHC.US,D,20200902,000000,7.8,8.2,7.71,7.91,135701,0
+DLHC.US,D,20200903,000000,7.87,8.25,7.68,8.22,95993,0
+DLHC.US,D,20200904,000000,8.15,8.29,7.7501,7.97,34827,0
+DLHC.US,D,20200908,000000,7.88,8.01,7.75,7.81,31079,0
+DLHC.US,D,20200909,000000,7.85,8.03,7.77,7.88,55263,0
+DLHC.US,D,20200910,000000,7.81,7.9,7.75,7.835,37713,0
+DLHC.US,D,20200911,000000,7.83,7.89,7.7,7.7,26844,0
+DLHC.US,D,20200914,000000,7.83,7.83,7.56,7.79,43188,0
+DLHC.US,D,20200915,000000,7.75,7.89,7.65,7.77,28413,0
+DLHC.US,D,20200916,000000,7.75,7.9,7.51,7.51,36645,0
+DLHC.US,D,20200917,000000,7.54,7.63,7.4,7.43,39735,0
+DLHC.US,D,20200918,000000,7.4,7.53,7.35,7.49,375936,0
+DLHC.US,D,20200921,000000,7.36,7.49,7.35,7.46,32444,0
+DLHC.US,D,20200922,000000,7.43,7.64,7.41,7.53,31806,0
+DLHC.US,D,20200923,000000,7.54,7.62,7.36,7.36,23682,0
+DLHC.US,D,20200924,000000,7.55,7.55,7.11,7.35,31023,0
+DLHC.US,D,20200925,000000,7.49,7.55,7.3555,7.51,13181,0
+DLHC.US,D,20200928,000000,7.51,7.6,7.47,7.52,20023,0
+DLHC.US,D,20200929,000000,7.59,7.6,7.46,7.48,8168,0
+DLHC.US,D,20200930,000000,7.46,7.5369,7.2,7.25,17307,0
+DLHC.US,D,20201001,000000,7.32,7.56,7.32,7.4,16326,0
+DLHC.US,D,20201002,000000,7.52,7.89,7.4,7.89,15812,0
+DLHC.US,D,20201005,000000,7.9,8.9885,7.89,8.72,75766,0
+DLHC.US,D,20201006,000000,8.66,9.4,8.66,9.12,64097,0
+DLHC.US,D,20201007,000000,9.32,9.32,8.71,8.87,40741,0
+DLHC.US,D,20201008,000000,8.92,9.225,8.4,9.2,39460,0
+DLHC.US,D,20201009,000000,9.2,9.24,9,9.13,27694,0
+DLHC.US,D,20201012,000000,9.2,9.7796,9.1595,9.57,103185,0
+DLHC.US,D,20201013,000000,9.57,9.7999,8.97,9.46,37380,0
+DLHC.US,D,20201014,000000,9.59,9.66,9,9.19,23618,0
+DLHC.US,D,20201015,000000,9.1,9.57,8.97,9.49,25344,0
+DLHC.US,D,20201016,000000,9.68,9.68,9.305,9.45,9258,0
+DLHC.US,D,20201019,000000,9.45,9.8,9,9.39,34662,0
+DLHC.US,D,20201020,000000,9.51,9.51,9.2395,9.36,12738,0
+DLHC.US,D,20201021,000000,9.38,9.535,9.31,9.48,14730,0
+DLHC.US,D,20201022,000000,9.47,9.7,9.31,9.55,27294,0
+DLHC.US,D,20201023,000000,9.57,10.5,9.57,10.44,43683,0
+DLHC.US,D,20201026,000000,10.39,10.39,8.76,9.15,65605,0
+DLHC.US,D,20201027,000000,9.19,9.78,9.19,9.45,10964,0
+DLHC.US,D,20201028,000000,9.3,9.9265,8.99,9.07,27239,0
+DLHC.US,D,20201029,000000,9,9.17,8.77,9.17,18837,0
+DLHC.US,D,20201030,000000,9.17,9.67,8.91,8.96,17321,0
+DLHC.US,D,20201102,000000,9.25,9.25,8.9101,8.94,11372,0
+DLHC.US,D,20201103,000000,8.98,9.0572,8.76,9,13892,0
+DLHC.US,D,20201104,000000,8.91,8.91,8.8193,8.88,4397,0
+DLHC.US,D,20201105,000000,8.89,8.89,8.71,8.84,10825,0
+DLHC.US,D,20201106,000000,8.83,9,8.83,8.95,13756,0
+DLHC.US,D,20201109,000000,9.15,9.5,8.95,9.45,34898,0
+DLHC.US,D,20201110,000000,9.4,9.63,9.2,9.45,12270,0
+DLHC.US,D,20201111,000000,9.585,9.8493,9.35,9.84,92121,0
+DLHC.US,D,20201112,000000,9.81,9.8483,8.67,8.96,35512,0
+DLHC.US,D,20201113,000000,9.21,9.9282,8.885,9,12384,0
+DLHC.US,D,20201116,000000,9.28,9.4685,9.1,9.4,20939,0
+DLHC.US,D,20201117,000000,9.36,9.79,9.23,9.79,16393,0
+DLHC.US,D,20201118,000000,9.74,9.85,9.42,9.69,19705,0
+DLHC.US,D,20201119,000000,9.54,10.36,9.06,9.6,32213,0
+DLHC.US,D,20201120,000000,9.5,9.93,9.5,9.6,14437,0
+DLHC.US,D,20201123,000000,9.52,9.94,9.5002,9.86,15970,0
+DLHC.US,D,20201124,000000,9.95,9.96,9.623,9.84,22774,0
+DLHC.US,D,20201125,000000,9.83,9.98,9.55,9.72,16113,0
+DLHC.US,D,20201127,000000,9.62,9.8299,9.54,9.63,14724,0
+DLHC.US,D,20201130,000000,9.51,10,9.03,9.12,21967,0
+DLHC.US,D,20201201,000000,9.37,9.55,9.13,9.5,25810,0
+DLHC.US,D,20201202,000000,9.54,10,9.12,10,17294,0
+DLHC.US,D,20201203,000000,9.95,10.19,9.6101,10.18,28456,0
+DLHC.US,D,20201204,000000,10.2,10.91,10,10.91,40096,0
+DLHC.US,D,20201207,000000,10.01,10.9,9.3,10.3,101186,0
+DLHC.US,D,20201208,000000,10.12,10.48,9.59,9.61,66889,0
+DLHC.US,D,20201209,000000,9.99,9.99,9.5071,9.79,35934,0
+DLHC.US,D,20201210,000000,9.77,9.99,9.09,9.9,88770,0
+DLHC.US,D,20201211,000000,9.81,10.13,9.75,10.13,31151,0
+DLHC.US,D,20201214,000000,10.11,10.41,9.82,9.97,56670,0
+DLHC.US,D,20201215,000000,10.18,10.24,9.81,10.05,23137,0
+DLHC.US,D,20201216,000000,10.1224,10.1224,9.3684,9.37,32315,0
+DLHC.US,D,20201217,000000,9.71,10.03,9.52,9.52,137569,0
+DLHC.US,D,20201218,000000,9.48,9.7,9,9.01,87809,0
+DLHC.US,D,20201221,000000,9.01,9.53,9.01,9.34,134914,0
+DLHC.US,D,20201222,000000,9.53,9.8983,9.02,9.24,173491,0
+DLHC.US,D,20201223,000000,9.34,9.34,9.1,9.27,98646,0
+DLHC.US,D,20201224,000000,9.2708,9.31,9.12,9.15,6978,0
+DLHC.US,D,20201228,000000,9.3,9.4438,9.13,9.3,51446,0
+DLHC.US,D,20201229,000000,9.35,9.4,9.3,9.32,43512,0
+DLHC.US,D,20201230,000000,9.295,9.42,9.21,9.29,83800,0
+DLHC.US,D,20201231,000000,9.32,9.46,9.21,9.32,70455,0
+DLHC.US,D,20210104,000000,9.39,9.4338,9.26,9.26,42757,0
+DLHC.US,D,20210105,000000,9.21,9.65,9.21,9.59,32017,0
+DLHC.US,D,20210106,000000,9.43,10.05,9.43,9.83,83689,0
+DLHC.US,D,20210107,000000,9.83,10.25,9.72,10.07,45693,0
+DLHC.US,D,20210108,000000,10.15,10.15,9.85,9.96,51479,0
+DLHC.US,D,20210111,000000,9.84,9.9,9.48,9.5,19504,0
+DLHC.US,D,20210112,000000,9.71,12,9.71,11.34,143683,0
+DLHC.US,D,20210113,000000,11.4,11.9,11.0501,11.24,56868,0
+DLHC.US,D,20210114,000000,11.25,11.96,11.15,11.15,40426,0
+DLHC.US,D,20210115,000000,11.44,11.46,11,11.04,31022,0
+DLHC.US,D,20210119,000000,11.12,11.275,9.655,10.02,267842,0
+DLHC.US,D,20210120,000000,9.94,10.355,9.91,10.32,47232,0
+DLHC.US,D,20210121,000000,10.25,10.32,10.21,10.32,47564,0
+DLHC.US,D,20210122,000000,10.2,10.615,10.2,10.43,26449,0
+DLHC.US,D,20210125,000000,10.45,10.63,9.95,10.42,109247,0
+DLHC.US,D,20210126,000000,10.5,10.64,10.5,10.5,33001,0
+DLHC.US,D,20210127,000000,10.49,10.63,10.2501,10.55,74892,0
+DLHC.US,D,20210128,000000,10.52,10.6,10.2,10.26,25433,0
+DLHC.US,D,20210129,000000,10.21,10.5161,10.1411,10.36,37997,0
+DLHC.US,D,20210201,000000,10.46,10.95,10.4506,10.83,62938,0
+DLHC.US,D,20210202,000000,10.94,11.29,10.51,11.13,74437,0
+DLHC.US,D,20210203,000000,11.08,11.24,10.38,10.68,92425,0
+DLHC.US,D,20210204,000000,10.71,10.91,10.65,10.71,29473,0
+DLHC.US,D,20210205,000000,10.85,11,10.55,10.7,36555,0
+DLHC.US,D,20210208,000000,10.9,11.18,10.9,11.18,18339,0
+DLHC.US,D,20210209,000000,11.24,11.35,11,11.23,31207,0
+DLHC.US,D,20210210,000000,11.36,11.47,11.1,11.16,67011,0
+DLHC.US,D,20210211,000000,11.11,11.47,11.11,11.19,50484,0
+DLHC.US,D,20210212,000000,11.1425,11.45,11.1,11.25,10805,0
+DLHC.US,D,20210216,000000,11.15,11.34,10.6801,10.88,21935,0
+DLHC.US,D,20210217,000000,10.9,10.96,10.69,10.74,15459,0
+DLHC.US,D,20210218,000000,10.56,10.87,10.5,10.71,26449,0
+DLHC.US,D,20210219,000000,10.75,10.99,10.59,10.62,11411,0
+DLHC.US,D,20210222,000000,10.6,10.92,10.6,10.8,21482,0
+DLHC.US,D,20210223,000000,10.78,10.796,10.4,10.56,33015,0
+DLHC.US,D,20210224,000000,10.43,10.66,10.25,10.38,17294,0
+DLHC.US,D,20210225,000000,10.71,10.71,10.29,10.47,32232,0
+DLHC.US,D,20210226,000000,10.35,10.57,10.14,10.14,12475,0
+DLHC.US,D,20210301,000000,10.2,10.65,10.2,10.65,13380,0
+DLHC.US,D,20210302,000000,10.63,10.95,10.5205,10.62,21118,0
+DLHC.US,D,20210303,000000,10.63,10.86,10.6031,10.83,9477,0
+DLHC.US,D,20210304,000000,10.6,10.92,10.22,10.27,20073,0
+DLHC.US,D,20210305,000000,10.37,10.37,9.8,9.84,35294,0
+DLHC.US,D,20210308,000000,9.84,10.34,9.84,10.15,14115,0
+DLHC.US,D,20210309,000000,10.15,10.19,10,10.1,11051,0
+DLHC.US,D,20210310,000000,10.23,10.579,10.05,10.4,9242,0
+DLHC.US,D,20210311,000000,10.42,10.51,10.2,10.2,6293,0
+DLHC.US,D,20210312,000000,10.36,10.49,10.22,10.37,5860,0
+DLHC.US,D,20210315,000000,10.43,10.43,10.18,10.18,8058,0
+DLHC.US,D,20210316,000000,10.26,10.36,10.15,10.3,8845,0
+DLHC.US,D,20210317,000000,10.2845,10.8399,10.213,10.64,28713,0
+DLHC.US,D,20210318,000000,10.66,10.7,10.37,10.67,12536,0
+DLHC.US,D,20210319,000000,10.6,10.7,10.5,10.68,13417,0
+DLHC.US,D,20210322,000000,10.66,10.79,10.27,10.38,10088,0
+DLHC.US,D,20210323,000000,10.2,10.4943,10.15,10.15,4077,0
+DLHC.US,D,20210324,000000,10.265,10.265,10.01,10.24,2995,0
+DLHC.US,D,20210325,000000,10.385,10.385,9.85,10.05,28669,0
+DLHC.US,D,20210326,000000,10.18,10.183,9.955,10.14,6495,0
+DLHC.US,D,20210329,000000,10.07,10.23,9.8,10.08,18413,0
+DLHC.US,D,20210330,000000,10.08,10.29,10,10.28,14190,0
+DLHC.US,D,20210331,000000,10.23,10.32,9.92,9.92,17023,0
+DLHC.US,D,20210401,000000,10.18,10.3,9.965,10.12,10099,0
+DLHC.US,D,20210405,000000,10.11,10.39,10.005,10.3,15040,0
+DLHC.US,D,20210406,000000,10.39,10.98,10.2,10.66,90281,0
+DLHC.US,D,20210407,000000,10.5817,10.87,10.5161,10.58,45468,0
+DLHC.US,D,20210408,000000,10.715,10.8244,10.55,10.77,16850,0
+DLHC.US,D,20210409,000000,10.81,10.85,10.55,10.64,20688,0
+DLHC.US,D,20210412,000000,10.6,10.675,10.55,10.55,13720,0
+DLHC.US,D,20210413,000000,10.61,10.82,10.54,10.68,19363,0
+DLHC.US,D,20210414,000000,10.61,10.7,10.55,10.6,30846,0
+DLHC.US,D,20210415,000000,10.6058,10.79,10.39,10.55,26272,0
+DLHC.US,D,20210416,000000,10.74,10.79,10.55,10.74,30642,0
+DLHC.US,D,20210419,000000,10.7,10.78,10.5,10.54,11626,0
+DLHC.US,D,20210420,000000,10.67,10.74,10.29,10.42,12705,0
+DLHC.US,D,20210421,000000,10.33,10.54,10.18,10.32,16045,0
+DLHC.US,D,20210422,000000,10.5,10.5272,10.3366,10.38,6532,0
+DLHC.US,D,20210423,000000,10.52,10.7499,10.19,10.53,12648,0
+DLHC.US,D,20210426,000000,10.64,10.64,10.3,10.31,3094,0
+DLHC.US,D,20210427,000000,10.45,10.515,10.2482,10.45,12896,0
+DLHC.US,D,20210428,000000,10.42,10.6,10.2284,10.6,3972,0
+DLHC.US,D,20210429,000000,10.6,10.6,10.1,10.26,14782,0
+DLHC.US,D,20210430,000000,10.18,10.3,10.08,10.19,5902,0
+DLHC.US,D,20210503,000000,10.17,10.47,10.05,10.415,9536,0
+DLHC.US,D,20210504,000000,10.11,10.31,10.1,10.31,2279,0
+DLHC.US,D,20210505,000000,10.1563,10.4237,10.11,10.11,3624,0
+DLHC.US,D,20210506,000000,10.24,10.49,10.24,10.27,6787,0
+DLHC.US,D,20210507,000000,10.27,10.27,10.02,10.23,13365,0
+DLHC.US,D,20210510,000000,10.17,10.49,10.05,10.11,12584,0
+DLHC.US,D,20210511,000000,10.02,10.2222,10.01,10.18,5772,0
+DLHC.US,D,20210512,000000,10.14,10.34,10.01,10.29,25481,0
+DLHC.US,D,20210513,000000,10.3199,10.3199,10.03,10.21,14718,0
+DLHC.US,D,20210514,000000,10.31,10.4799,10.1,10.33,17865,0
+DLHC.US,D,20210517,000000,10.36,10.4,10.06,10.26,9769,0
+DLHC.US,D,20210518,000000,10.25,10.5,10.21,10.5,22037,0
+DLHC.US,D,20210519,000000,10.45,10.49,10.18,10.49,23320,0
+DLHC.US,D,20210520,000000,10.51,10.79,10.49,10.79,25210,0
+DLHC.US,D,20210521,000000,10.61,10.7,10.5,10.51,7962,0
+DLHC.US,D,20210524,000000,10.8,11.54,10.6575,11.2,90474,0
+DLHC.US,D,20210525,000000,11.3,11.64,11.2,11.32,36437,0
+DLHC.US,D,20210526,000000,11.47,11.47,11,11.3,29569,0
+DLHC.US,D,20210527,000000,11.1,11.49,11.01,11.31,25064,0
+DLHC.US,D,20210528,000000,11.3,11.45,11.15,11.38,8365,0
+DLHC.US,D,20210601,000000,11.58,11.97,11.43,11.85,17710,0
+DLHC.US,D,20210602,000000,11.84,11.99,11.74,11.9669,8993,0
+DLHC.US,D,20210603,000000,11.9,12,11.54,12,17243,0
+DLHC.US,D,20210604,000000,12.09,12.34,11.8081,12.3,7019,0
+DLHC.US,D,20210607,000000,12.4,13,12.34,12.9,25803,0
+DLHC.US,D,20210608,000000,13,13.1387,12.75,12.81,26270,0
+DLHC.US,D,20210609,000000,12.89,12.89,12.4534,12.77,16525,0
+DLHC.US,D,20210610,000000,12.85,12.85,12.07,12.29,20160,0
+DLHC.US,D,20210611,000000,12.29,12.47,12.12,12.24,8340,0
+DLHC.US,D,20210614,000000,12.8582,12.9099,12.26,12.49,15830,0
+DLHC.US,D,20210615,000000,12.73,12.73,12.4,12.585,4296,0
+DLHC.US,D,20210616,000000,12.66,12.71,12.36,12.36,11573,0
+DLHC.US,D,20210617,000000,12.02,12.1711,11.24,11.5,35040,0
+DLHC.US,D,20210618,000000,11.5,11.8,11.5,11.67,18560,0
+DLHC.US,D,20210621,000000,11.59,11.69,11.2901,11.53,21741,0
+DLHC.US,D,20210622,000000,11.47,11.94,11.47,11.71,7746,0
+DLHC.US,D,20210623,000000,11.49,11.72,11.3647,11.5,4804,0
+DLHC.US,D,20210624,000000,11.45,11.74,11.45,11.57,6838,0
+DLHC.US,D,20210625,000000,11.57,11.72,11.4,11.49,33746,0
+DLHC.US,D,20210628,000000,11.58,11.7513,11.4045,11.6,13059,0
+DLHC.US,D,20210629,000000,11.65,11.95,11.65,11.69,14200,0
+DLHC.US,D,20210630,000000,11.5522,11.8,11.47,11.68,5846,0
+DLHC.US,D,20210701,000000,11.7,11.79,11.4076,11.5,5944,0
+DLHC.US,D,20210702,000000,11.28,11.5141,10.62,10.7,21142,0
+DLHC.US,D,20210706,000000,10.65,11.13,10.52,10.93,19657,0
+DLHC.US,D,20210707,000000,11.03,11.03,10.51,10.93,18747,0
+DLHC.US,D,20210708,000000,10.6,11.03,10.6,10.91,5253,0
+DLHC.US,D,20210709,000000,10.85,10.8683,10.51,10.56,6276,0
+DLHC.US,D,20210712,000000,10.52,10.8699,10.51,10.65,12576,0
+DLHC.US,D,20210713,000000,10.72,10.72,10.51,10.69,3501,0
+DLHC.US,D,20210714,000000,10.685,10.685,10.51,10.51,4899,0
+DLHC.US,D,20210715,000000,10.51,10.51,10.4,10.44,9970,0
+DLHC.US,D,20210716,000000,10.67,10.69,10.36,10.4,8806,0
+DLHC.US,D,20210719,000000,10.35,10.6995,10.35,10.65,12736,0
+DLHC.US,D,20210720,000000,10.67,11,10.525,10.88,17887,0
+DLHC.US,D,20210721,000000,10.83,10.83,10.66,10.71,11268,0
+DLHC.US,D,20210722,000000,10.87,10.87,10.67,10.81,7693,0
+DLHC.US,D,20210723,000000,10.7532,10.94,10.6301,10.82,7504,0
+DLHC.US,D,20210726,000000,10.77,10.87,10.3,10.38,16957,0
+DLHC.US,D,20210727,000000,10.38,10.5,10.21,10.43,12424,0
+DLHC.US,D,20210728,000000,10.56,10.69,10.3401,10.5,6903,0
+DLHC.US,D,20210729,000000,10.6307,10.77,10.51,10.51,9171,0
+DLHC.US,D,20210730,000000,10.45,10.75,10.45,10.75,6098,0
+DLHC.US,D,20210802,000000,10.67,10.88,10.46,10.85,13849,0
+DLHC.US,D,20210803,000000,10.72,10.7408,10.64,10.7,3986,0
+DLHC.US,D,20210804,000000,10.6891,10.69,10.53,10.64,3455,0
+DLHC.US,D,20210805,000000,10.5,11.01,10.5,10.83,33483,0
+DLHC.US,D,20210806,000000,10.97,11.23,10.7101,10.85,12149,0
+DLHC.US,D,20210809,000000,10.85,11.33,10.85,11.21,22762,0
+DLHC.US,D,20210810,000000,11.28,11.28,10.92,11.24,6473,0
+DLHC.US,D,20210811,000000,11.1369,11.24,10.9025,11.14,5745,0
+DLHC.US,D,20210812,000000,10.93,11.08,10.75,10.75,6689,0
+DLHC.US,D,20210813,000000,10.75,11.58,10.75,11.1,24523,0
+DLHC.US,D,20210816,000000,11.16,11.72,11.16,11.53,19307,0
+DLHC.US,D,20210817,000000,11.24,11.64,11.24,11.6073,10675,0
+DLHC.US,D,20210818,000000,11.84,12.1,11.49,12.06,21369,0
+DLHC.US,D,20210819,000000,12.18,12.18,11.6001,11.97,11708,0
+DLHC.US,D,20210820,000000,12,12.01,11.71,11.95,13031,0
+DLHC.US,D,20210823,000000,12.1,12.1,11.3527,11.79,19788,0
+DLHC.US,D,20210824,000000,11.8,11.93,11.31,11.5,9149,0
+DLHC.US,D,20210825,000000,11.655,11.91,11.5,11.57,10259,0
+DLHC.US,D,20210826,000000,11.7,11.89,11.52,11.65,7471,0
+DLHC.US,D,20210827,000000,11.81,11.81,11.55,11.55,5763,0
+DLHC.US,D,20210830,000000,11.56,11.76,11.5548,11.57,13052,0
+DLHC.US,D,20210831,000000,11.69,11.7,11.41,11.7,26042,0
+DLHC.US,D,20210901,000000,11.65,11.695,11.4,11.5,14010,0
+DLHC.US,D,20210902,000000,11.48,11.63,11.48,11.63,3416,0
+DLHC.US,D,20210903,000000,11.69,12.2,11.69,12.18,34288,0
+DLHC.US,D,20210907,000000,12.25,12.61,12.2201,12.46,18042,0
+DLHC.US,D,20210908,000000,12.34,12.44,12.06,12.18,18710,0
+DLHC.US,D,20210909,000000,12.185,12.38,12.06,12.09,2986,0
+DLHC.US,D,20210910,000000,12.11,12.11,11.88,11.89,4988,0
+DLHC.US,D,20210913,000000,11.9,12.49,11.7,12.3928,9338,0
+DLHC.US,D,20210914,000000,12.35,12.35,11.68,11.68,9838,0
+DLHC.US,D,20210915,000000,11.68,12.15,11.66,11.67,6918,0
+DLHC.US,D,20210916,000000,11.66,11.845,11.66,11.82,3841,0
+DLHC.US,D,20210917,000000,11.8,12.44,11.8,12.42,20594,0
+DLHC.US,D,20210920,000000,11.89,12.17,11.73,12.15,7683,0
+DLHC.US,D,20210921,000000,11.8824,12.14,11.86,12.02,7338,0
+DLHC.US,D,20210922,000000,12.09,12.1372,11.86,11.87,1724,0
+DLHC.US,D,20210923,000000,12.04,13.37,12.01,13.17,38962,0
+DLHC.US,D,20210924,000000,13.26,13.6,12.9825,13.17,11161,0
+DLHC.US,D,20210927,000000,13.37,13.72,13.33,13.48,33803,0
+DLHC.US,D,20210928,000000,13.4459,13.525,12.33,12.37,26239,0
+DLHC.US,D,20210929,000000,12.3817,12.75,12.06,12.06,11290,0
+DLHC.US,D,20210930,000000,12.06,12.3,12.05,12.3,7736,0
+DLHC.US,D,20211001,000000,12.34,12.45,12.1,12.11,5058,0
+DLHC.US,D,20211004,000000,12.11,12.6,12.11,12.45,51235,0
+DLHC.US,D,20211005,000000,12.67,13.06,12.67,13.06,26956,0
+DLHC.US,D,20211006,000000,13.07,13.2099,12.7,12.99,24434,0
+DLHC.US,D,20211007,000000,12.96,12.98,12.23,12.31,21815,0
+DLHC.US,D,20211008,000000,12.25,12.7056,12.25,12.38,8756,0
+DLHC.US,D,20211011,000000,12.64,13.41,12.625,13.41,57259,0
+DLHC.US,D,20211012,000000,13.3,13.33,12.93,13.21,18086,0
+DLHC.US,D,20211013,000000,13.26,13.67,13.25,13.45,29119,0
+DLHC.US,D,20211014,000000,13.5,14.4,13.49,14.02,64112,0
+DLHC.US,D,20211015,000000,14.24,14.3718,14.03,14.27,14637,0
+DLHC.US,D,20211018,000000,16.24,16.79,14.8,15,170446,0
+DLHC.US,D,20211019,000000,15.01,15.3899,14.12,14.45,65933,0
+DLHC.US,D,20211020,000000,14.48,14.48,13.48,14.15,49431,0
+DLHC.US,D,20211021,000000,14.22,14.3499,13.75,14.02,24256,0
+DLHC.US,D,20211022,000000,14.16,14.4899,14.16,14.45,37020,0
+DLHC.US,D,20211025,000000,13.95,14.21,13.0401,13.15,78855,0
+DLHC.US,D,20211026,000000,13.15,14.34,13.15,14.22,52602,0
+DLHC.US,D,20211027,000000,14.41,14.99,14.3,14.72,55785,0
+DLHC.US,D,20211028,000000,14.99,15.18,14.73,15.14,39668,0
+DLHC.US,D,20211029,000000,15,15.455,14.7441,15.22,25868,0
+DLHC.US,D,20211101,000000,15.2,15.3,14.57,14.86,62170,0
+DLHC.US,D,20211102,000000,14.86,14.93,14.5,14.87,21312,0
+DLHC.US,D,20211103,000000,14.87,15,14.7,14.94,14946,0
+DLHC.US,D,20211104,000000,15,15.06,14.8,15.03,19654,0
+DLHC.US,D,20211105,000000,15,15.2255,14.82,15.14,29639,0
+DLHC.US,D,20211108,000000,15.23,16.5,14.81,16.01,66662,0
+DLHC.US,D,20211109,000000,16.1,16.5,15.7779,16.49,30471,0
+DLHC.US,D,20211110,000000,16.37,16.57,16.03,16.55,14148,0
+DLHC.US,D,20211111,000000,16.47,16.6,16.05,16.13,58062,0
+DLHC.US,D,20211112,000000,16.21,16.5299,16.01,16.12,12428,0
+DLHC.US,D,20211115,000000,16.2,16.295,15.75,15.9,52040,0
+DLHC.US,D,20211116,000000,15.9,16.1,15.54,16.04,31492,0
+DLHC.US,D,20211117,000000,16,16.04,15.6001,15.78,9289,0
+DLHC.US,D,20211118,000000,16.04,16.04,15.32,15.81,24738,0
+DLHC.US,D,20211119,000000,15.69,15.73,15.18,15.53,20228,0
+DLHC.US,D,20211122,000000,15.42,15.42,14,14,48133,0
+DLHC.US,D,20211123,000000,14.01,14.02,13.08,13.39,40680,0
+DLHC.US,D,20211124,000000,13.43,13.491,13.0355,13.45,27886,0
+DLHC.US,D,20211126,000000,13.3,13.5357,12.95,13.15,23901,0
+DLHC.US,D,20211129,000000,13.21,14.07,13.1,13.25,60568,0
+DLHC.US,D,20211130,000000,13.31,13.665,12.9858,13.2,34035,0
+DLHC.US,D,20211201,000000,13.5999,13.5999,12.98,12.98,46624,0
+DLHC.US,D,20211202,000000,12.99,13.15,12.62,12.62,40789,0
+DLHC.US,D,20211203,000000,12.62,13.25,12.19,13.09,40580,0
+DLHC.US,D,20211206,000000,13.49,13.5,12.9,13.23,42419,0
+DLHC.US,D,20211207,000000,13.37,13.62,13.2,13.5,44618,0
+DLHC.US,D,20211208,000000,13.53,14.81,13.45,14.81,42406,0
+DLHC.US,D,20211209,000000,15.14,15.75,15,15.05,52382,0
+DLHC.US,D,20211210,000000,12.8596,15.51,12.6088,15.2,32523,0
+DLHC.US,D,20211213,000000,15.2,15.928,15.2,15.55,99962,0
+DLHC.US,D,20211214,000000,15.41,15.83,15.3307,15.59,39296,0
+DLHC.US,D,20211215,000000,15.62,16.64,15.28,16.5,79348,0
+DLHC.US,D,20211216,000000,16.5,16.5,15.5201,16.03,54852,0
+DLHC.US,D,20211217,000000,15.86,17.1,15.58,17.05,75839,0
+DLHC.US,D,20211220,000000,17.15,17.8,16.68,17.63,117979,0
+DLHC.US,D,20211221,000000,17.91,17.9548,16.38,16.9,63695,0
+DLHC.US,D,20211222,000000,17.1,18.25,16.94,18.24,81396,0
+DLHC.US,D,20211223,000000,18.46,18.46,17.6912,18,58836,0
+DLHC.US,D,20211227,000000,17.78,19.58,17.78,19,120535,0
+DLHC.US,D,20211228,000000,19,19.5,18.8,19.5,80321,0
+DLHC.US,D,20211229,000000,19.5,20.6372,19.18,20.37,117850,0
+DLHC.US,D,20211230,000000,20.32,21.49,20.0994,21.23,94677,0
+DLHC.US,D,20211231,000000,21.07,21.08,19.5,20.72,87057,0
+DLHC.US,D,20220103,000000,20.72,21.1999,17.89,19.39,228361,0
+DLHC.US,D,20220104,000000,19.9,19.9,19.0885,19.57,81522,0
+DLHC.US,D,20220105,000000,19.55,20.95,19.465,20.09,119111,0
+DLHC.US,D,20220106,000000,19.96,20.48,19.63,19.94,72986,0
+DLHC.US,D,20220107,000000,20.18,20.18,18.17,18.34,83924,0
+DLHC.US,D,20220110,000000,19,20.44,18.83,20.11,184829,0
+DLHC.US,D,20220111,000000,20.11,20.68,19.71,20.32,181715,0
+DLHC.US,D,20220112,000000,20.5,21.1,19.71,20.8,154406,0
+DLHC.US,D,20220113,000000,21.01,21.23,20.43,20.79,76465,0
+DLHC.US,D,20220114,000000,20.39,20.54,19.6,20.05,86218,0
+DLHC.US,D,20220118,000000,19.98,19.998,17.57,18.12,201105,0
+DLHC.US,D,20220119,000000,18.58,18.58,17.24,17.45,72486,0
+DLHC.US,D,20220120,000000,17.46,18.29,17.26,17.53,75600,0
+DLHC.US,D,20220121,000000,17.33,17.81,17,17.4,65114,0
+DLHC.US,D,20220124,000000,17.42,17.717,16.35,17.36,101657,0
+DLHC.US,D,20220125,000000,17.36,18,16.685,17.74,53447,0
+DLHC.US,D,20220126,000000,18.01,19,17.71,17.81,81490,0
+DLHC.US,D,20220127,000000,17.8,18.2,17.0497,17.57,40871,0
+DLHC.US,D,20220128,000000,17.38,17.705,16.66,16.86,44875,0
+DLHC.US,D,20220131,000000,16.84,18.76,16.8114,18.76,103445,0
+DLHC.US,D,20220201,000000,19.6,19.7361,14.6,15.23,312562,0
+DLHC.US,D,20220202,000000,15.46,16.42,14.69,16.3,144593,0
+DLHC.US,D,20220203,000000,16.07,16.07,15.15,15.83,57430,0
+DLHC.US,D,20220204,000000,15.76,16.35,15.43,16.08,50487,0
+DLHC.US,D,20220207,000000,15.89,16.91,15.5,16.6,97620,0
+DLHC.US,D,20220208,000000,16.59,17.33,16.59,17.33,72769,0
+DLHC.US,D,20220209,000000,17.25,18.15,17.2159,17.54,94738,0
+DLHC.US,D,20220210,000000,17.5,18,17.21,17.35,61076,0
+DLHC.US,D,20220211,000000,17.61,17.61,16.63,16.89,56272,0
+DLHC.US,D,20220214,000000,16.78,16.78,15.7094,16.01,51919,0
+DLHC.US,D,20220215,000000,16.26,17.55,16.1575,17.39,79015,0
+DLHC.US,D,20220216,000000,17.21,17.72,17.07,17.44,60668,0
+DLHC.US,D,20220217,000000,17.32,17.32,16.505,16.82,47686,0
+DLHC.US,D,20220218,000000,16.64,16.64,15.94,16.14,43912,0
+DLHC.US,D,20220222,000000,15.83,16.99,15.21,16.55,51387,0
+DLHC.US,D,20220223,000000,16.6,17.1,16.23,16.42,48206,0
+DLHC.US,D,20220224,000000,15.71,16.41,15.16,16.22,86845,0
+DLHC.US,D,20220225,000000,16.27,17.26,16.1279,17.25,57861,0
+DLHC.US,D,20220228,000000,17.22,17.5,17.0836,17.3,44117,0
+DLHC.US,D,20220301,000000,17.14,17.49,16.73,17.13,35552,0
+DLHC.US,D,20220302,000000,17.1088,17.8799,17.1088,17.59,29593,0
+DLHC.US,D,20220303,000000,17.84,17.8899,17.24,17.34,39215,0
+DLHC.US,D,20220304,000000,17.29,17.48,16.5,17.46,33206,0
+DLHC.US,D,20220307,000000,17.46,17.46,16.56,16.56,56776,0
+DLHC.US,D,20220308,000000,16.52,16.52,15.39,15.5,54056,0
+DLHC.US,D,20220309,000000,15.84,16.67,15.5101,16.53,37626,0
+DLHC.US,D,20220310,000000,16.16,16.45,15.54,15.87,42130,0
+DLHC.US,D,20220311,000000,16.09,16.2,15.8647,16.05,23718,0
+DLHC.US,D,20220314,000000,16.2,16.665,16.05,16.45,21702,0
+DLHC.US,D,20220315,000000,16.48,16.92,16.21,16.61,14257,0
+DLHC.US,D,20220316,000000,16.78,17.46,16.78,17.24,31328,0
+DLHC.US,D,20220317,000000,17.25,18.21,17.2473,17.96,50510,0
+DLHC.US,D,20220318,000000,17.96,18.15,17.58,17.58,25097,0
+DLHC.US,D,20220321,000000,17.71,17.74,16.85,17.06,60957,0
+DLHC.US,D,20220322,000000,17.28,18.38,17.2,18.38,52626,0
+DLHC.US,D,20220323,000000,18.38,18.8762,18,18.47,43300,0
+DLHC.US,D,20220324,000000,18.64,18.7419,18.09,18.63,30503,0
+DLHC.US,D,20220325,000000,18.57,18.86,18.24,18.49,25733,0
+DLHC.US,D,20220328,000000,18.46,18.66,17.93,18.49,23267,0
+DLHC.US,D,20220329,000000,18.74,19.545,18.61,19.31,57266,0
+DLHC.US,D,20220330,000000,19.4,19.725,19.11,19.48,29963,0
+DLHC.US,D,20220331,000000,19.41,19.43,18.62,18.94,37142,0
+DLHC.US,D,20220401,000000,19.11,19.38,18.815,19.19,24092,0
+DLHC.US,D,20220404,000000,19.38,19.5,19.05,19.05,55145,0
+DLHC.US,D,20220405,000000,19.05,19.2474,18.61,18.84,25402,0
+DLHC.US,D,20220406,000000,18.84,18.84,17.88,17.93,44012,0
+DLHC.US,D,20220407,000000,17.9,18.18,17.35,17.63,23948,0
+DLHC.US,D,20220408,000000,17.67,17.79,17.21,17.56,26698,0
+DLHC.US,D,20220411,000000,17.25,17.79,17.16,17.34,26723,0
+DLHC.US,D,20220412,000000,17.37,17.98,17.37,17.71,20350,0
+DLHC.US,D,20220413,000000,17.71,17.92,17.5837,17.76,28638,0
+DLHC.US,D,20220414,000000,17.88,18.35,17.7,18.28,21241,0
+DLHC.US,D,20220418,000000,18.2,18.2,17.33,17.62,26755,0
+DLHC.US,D,20220419,000000,17.58,17.67,17.27,17.65,29924,0
+DLHC.US,D,20220420,000000,17.65,17.9,17.44,17.67,26188,0
+DLHC.US,D,20220421,000000,17.66,17.68,16.56,16.62,44845,0
+DLHC.US,D,20220422,000000,16.7,16.935,16.26,16.27,22513,0
+DLHC.US,D,20220425,000000,16.22,16.27,14.93,16.03,60200,0
+DLHC.US,D,20220426,000000,15.82,16.06,15.32,15.51,27715,0
+DLHC.US,D,20220427,000000,15.38,16.01,15.38,15.49,27491,0
+DLHC.US,D,20220428,000000,15.87,16.26,15.265,16.23,25511,0
+DLHC.US,D,20220429,000000,16.1,16.21,14.8566,15.1,29382,0
+DLHC.US,D,20220502,000000,14.96,15.7748,14.64,15.34,41334,0
+DLHC.US,D,20220503,000000,15.2,15.98,15.0341,15.54,32563,0
+DLHC.US,D,20220504,000000,15.55,15.93,15.3,15.93,22359,0
+DLHC.US,D,20220505,000000,16,16.01,14.69,14.81,23153,0
+DLHC.US,D,20220506,000000,14.75,15.21,14.53,14.87,15995,0
+DLHC.US,D,20220509,000000,15.79,16.83,15.5808,16.52,113414,0
+DLHC.US,D,20220510,000000,16.85,17.1,15.8,16.28,66155,0
+DLHC.US,D,20220511,000000,16.12,16.7,15.75,16,24917,0
+DLHC.US,D,20220512,000000,15.95,16.06,15.38,15.51,22811,0
+DLHC.US,D,20220513,000000,15.78,16.32,15.78,16.19,20898,0
+DLHC.US,D,20220516,000000,15.98,16.46,15.9298,16.05,35400,0
+DLHC.US,D,20220517,000000,16.44,16.81,16.24,16.64,39066,0
+DLHC.US,D,20220518,000000,16.4857,16.761,16.22,16.22,14289,0
+DLHC.US,D,20220519,000000,16.19,16.67,16.16,16.3,14984,0
+DLHC.US,D,20220520,000000,16.3,16.4,15.6894,15.76,24943,0
+DLHC.US,D,20220523,000000,16.34,16.34,15.65,15.88,40129,0
+DLHC.US,D,20220524,000000,15.61,15.88,14.68,14.68,35255,0
+DLHC.US,D,20220525,000000,14.75,15.435,14.75,15.37,11588,0
+DLHC.US,D,20220526,000000,15.33,16.02,15.17,15.76,25472,0
+DLHC.US,D,20220527,000000,15.89,16.4554,15.89,16.15,23074,0
+DLHC.US,D,20220531,000000,16.15,16.58,15.85,16.55,18715,0
+DLHC.US,D,20220601,000000,16.62,16.665,16,16.17,29663,0
+DLHC.US,D,20220602,000000,15.76,17.43,15.76,16.99,19499,0
+DLHC.US,D,20220603,000000,17.01,17.6006,16.81,17.43,12331,0
+DLHC.US,D,20220606,000000,17.53,17.65,17.02,17.08,22460,0
+DLHC.US,D,20220607,000000,17.03,17.5,17.01,17.25,20687,0
+DLHC.US,D,20220608,000000,17.25,17.4744,17,17.2,6946,0
+DLHC.US,D,20220609,000000,17.01,17.21,16.325,16.43,25362,0
+DLHC.US,D,20220610,000000,16.26,16.91,15.82,16.5,25677,0
+DLHC.US,D,20220613,000000,16.5,16.81,15,15.27,39285,0
+DLHC.US,D,20220614,000000,15.27,15.37,14.695,14.94,31281,0
+DLHC.US,D,20220615,000000,14.93,15.98,14.83,15.5,30573,0
+DLHC.US,D,20220616,000000,15.34,15.34,14.81,14.91,17062,0
+DLHC.US,D,20220617,000000,15.1,15.38,14.75,14.75,20523,0
+DLHC.US,D,20220621,000000,15.1,15.43,14.66,14.66,38645,0
+DLHC.US,D,20220622,000000,14.6,15.265,14.6,15.18,43032,0
+DLHC.US,D,20220623,000000,15.2426,15.7099,15.22,15.22,15075,0
+DLHC.US,D,20220624,000000,15.39,15.933,15.39,15.71,22456,0
+DLHC.US,D,20220627,000000,15.85,15.9544,15.65,15.79,27123,0
+DLHC.US,D,20220628,000000,15.91,16.15,15.56,15.65,14167,0
+DLHC.US,D,20220629,000000,15.745,15.77,15.02,15.03,17661,0
+DLHC.US,D,20220630,000000,14.56,15.24,14.5338,15.24,16422,0
+DLHC.US,D,20220701,000000,15.2,15.3,14.95,14.95,16398,0
+DLHC.US,D,20220705,000000,15.08,16,14.945,15.85,29272,0
+DLHC.US,D,20220706,000000,15.65,15.93,15.365,15.45,46690,0
+DLHC.US,D,20220707,000000,15.38,15.93,15.085,15.63,23092,0
+DLHC.US,D,20220708,000000,15.635,15.9999,15.34,15.34,18235,0
+DLHC.US,D,20220711,000000,15.15,15.37,14.9,14.98,42439,0
+DLHC.US,D,20220712,000000,15.11,15.43,14.575,14.73,12851,0
+DLHC.US,D,20220713,000000,14.64,15.17,14.64,14.98,21937,0
+DLHC.US,D,20220714,000000,14.86,15.25,14.86,15.25,17147,0
+DLHC.US,D,20220715,000000,15.25,16,15.25,16,46008,0
+DLHC.US,D,20220718,000000,16,16.7,15.69,15.69,45603,0
+DLHC.US,D,20220719,000000,15.96,16.5905,15.69,15.76,55613,0
+DLHC.US,D,20220720,000000,15.65,16.0533,15.29,15.5,29506,0
+DLHC.US,D,20220721,000000,15.35,15.76,15.22,15.53,26157,0
+DLHC.US,D,20220722,000000,15.61,15.97,15.5,15.95,17042,0
+DLHC.US,D,20220725,000000,16.16,17,16.16,16.8,25223,0
+DLHC.US,D,20220726,000000,16.59,16.806,16.14,16.14,7594,0
+DLHC.US,D,20220727,000000,16.43,16.9196,16.16,16.27,21462,0
+DLHC.US,D,20220728,000000,16.33,17.4924,15.81,17.07,66619,0
+DLHC.US,D,20220729,000000,17.27,17.75,17.16,17.75,18596,0
+DLHC.US,D,20220801,000000,17.79,17.973,17,17.77,52750,0
+DLHC.US,D,20220802,000000,17.6,18.236,17.52,18.01,20186,0
+DLHC.US,D,20220803,000000,18.27,18.74,18.01,18.01,34134,0
+DLHC.US,D,20220804,000000,18.01,18.76,17.51,17.51,15739,0
+DLHC.US,D,20220805,000000,17.46,17.99,17.19,17.93,14379,0
+DLHC.US,D,20220808,000000,18.14,18.27,17.37,17.76,34724,0
+DLHC.US,D,20220809,000000,17.62,17.8699,17,17.02,12488,0
+DLHC.US,D,20220810,000000,17.33,18.18,17.04,17.5,33762,0
+DLHC.US,D,20220811,000000,17.9395,17.9395,17.01,17.15,13321,0
+DLHC.US,D,20220812,000000,17.22,18,17,17.96,39479,0
+DLHC.US,D,20220815,000000,17.48,18.7117,17.48,18.4,42568,0
+DLHC.US,D,20220816,000000,18.6,18.6023,18,18.23,19538,0
+DLHC.US,D,20220817,000000,17.95,18.56,17.57,17.89,12863,0
+DLHC.US,D,20220818,000000,17.6501,18.25,17.6501,18.12,11699,0
+DLHC.US,D,20220819,000000,18.07,18.1516,17.67,17.86,5315,0
+DLHC.US,D,20220822,000000,17.52,17.7152,17,17,16786,0
+DLHC.US,D,20220823,000000,17.19,17.23,17,17.05,8165,0
+DLHC.US,D,20220824,000000,17.19,17.3,17.04,17.18,8847,0
+DLHC.US,D,20220825,000000,17.0802,17.18,16.76,17.05,18219,0
+DLHC.US,D,20220826,000000,16.94,16.94,15.5501,15.61,22148,0
+DLHC.US,D,20220829,000000,15.71,16.52,15.53,15.86,70687,0
+DLHC.US,D,20220830,000000,16.07,16.56,15.802,15.99,21778,0
+DLHC.US,D,20220831,000000,16,16.71,16,16.37,29423,0
+DLHC.US,D,20220901,000000,16.21,16.394,15.72,15.72,24546,0
+DLHC.US,D,20220902,000000,15.99,15.99,15.32,15.48,15111,0
+DLHC.US,D,20220906,000000,15.73,15.76,15.05,15.17,19616,0
+DLHC.US,D,20220907,000000,15.04,15.34,15.0393,15.04,17845,0
+DLHC.US,D,20220908,000000,15,15.145,14.85,15,16802,0
+DLHC.US,D,20220909,000000,15.15,15.29,14.5,15.03,90254,0
+DLHC.US,D,20220912,000000,15.18,15.6587,14.95,15.4,29480,0
+DLHC.US,D,20220913,000000,15.26,15.711,14.82,15,16993,0
+DLHC.US,D,20220914,000000,15,15.31,14.85,15.08,15759,0
+DLHC.US,D,20220915,000000,15.01,15.3707,14.76,14.95,14694,0
+DLHC.US,D,20220916,000000,14.9,14.9,14.01,14.51,21525,0
+DLHC.US,D,20220919,000000,14.13,14.4,13.6,13.6,29897,0
+DLHC.US,D,20220920,000000,13.59,13.6,13.12,13.33,26546,0
+DLHC.US,D,20220921,000000,13.27,13.29,13.09,13.11,26169,0
+DLHC.US,D,20220922,000000,13,13.34,12.53,13.14,40701,0
+DLHC.US,D,20220923,000000,12.95,13.2894,12.2524,12.29,25950,0
+DLHC.US,D,20220926,000000,12.29,12.5,12.1,12.26,52142,0
+DLHC.US,D,20220927,000000,12.22,12.445,11.92,12.05,43462,0
+DLHC.US,D,20220928,000000,12.09,12.5,12.08,12.15,39865,0
+DLHC.US,D,20220929,000000,11.97,12.43,11.85,12.21,31567,0
+DLHC.US,D,20220930,000000,12.17,12.645,11.99,12.27,18384,0
+DLHC.US,D,20221003,000000,12.3,13.0699,12.27,12.4,43754,0
+DLHC.US,D,20221004,000000,12.43,13.26,12.4,12.47,24990,0
+DLHC.US,D,20221005,000000,12.29,12.3821,12.03,12.16,13332,0
+DLHC.US,D,20221006,000000,12.23,12.545,12.11,12.21,28835,0
+DLHC.US,D,20221007,000000,12.105,12.14,12,12.03,19079,0
+DLHC.US,D,20221010,000000,12,12.74,12,12.57,42596,0
+DLHC.US,D,20221011,000000,12.46,12.7,12.46,12.55,19778,0
+DLHC.US,D,20221012,000000,12.73,12.73,12.48,12.61,7149,0
+DLHC.US,D,20221013,000000,12.41,12.61,12.2294,12.61,5620,0
+DLHC.US,D,20221014,000000,12.61,12.8968,12.22,12.36,10452,0
+DLHC.US,D,20221017,000000,12.45,12.6919,12.36,12.57,21207,0
+DLHC.US,D,20221018,000000,12.785,12.85,12.6,12.61,9240,0
+DLHC.US,D,20221019,000000,12.57,12.61,12.2,12.2,10054,0
+DLHC.US,D,20221020,000000,12.18,12.35,12.05,12.35,17110,0
+DLHC.US,D,20221021,000000,12.28,12.4163,12.03,12.24,8073,0
+DLHC.US,D,20221024,000000,12.15,12.66,12.08,12.51,16627,0
+DLHC.US,D,20221025,000000,12.63,12.9429,12.53,12.58,9005,0
+DLHC.US,D,20221026,000000,12.57,13,12.32,12.7,18533,0
+DLHC.US,D,20221027,000000,12.84,12.9,12.4501,12.65,24171,0
+DLHC.US,D,20221028,000000,12.56,12.98,12.52,12.8,13589,0
+DLHC.US,D,20221031,000000,12.75,13.24,12.75,13.02,30208,0
+DLHC.US,D,20221101,000000,13.15,13.5,13.0552,13.2,15228,0
+DLHC.US,D,20221102,000000,13.18,13.71,13.02,13.25,36960,0
+DLHC.US,D,20221103,000000,13.17,13.245,13,13,18532,0
+DLHC.US,D,20221104,000000,13.22,13.44,13.02,13.16,14104,0
+DLHC.US,D,20221107,000000,13.46,13.55,13.17,13.22,15591,0
+DLHC.US,D,20221108,000000,13.22,13.55,13.2,13.31,16143,0
+DLHC.US,D,20221109,000000,13.32,13.3596,13.1641,13.35,57242,0
+DLHC.US,D,20221110,000000,13.35,13.7,13.02,13.23,27220,0
+DLHC.US,D,20221111,000000,13.14,13.6457,13.14,13.5,30023,0
+DLHC.US,D,20221114,000000,13.5,13.5,13.2301,13.25,11379,0
+DLHC.US,D,20221115,000000,13.33,13.475,12.995,13,39223,0
+DLHC.US,D,20221116,000000,13.05,13.25,13.05,13.15,29953,0
+DLHC.US,D,20221117,000000,13.03,13.5328,13.03,13.4,16824,0
+DLHC.US,D,20221118,000000,13.4,13.5524,13.27,13.3,6358,0
+DLHC.US,D,20221121,000000,13.4,13.55,13.3,13.55,13053,0
+DLHC.US,D,20221122,000000,13.45,13.6099,13.45,13.56,11566,0
+DLHC.US,D,20221123,000000,13.6,13.8489,13.6,13.7,6161,0
+DLHC.US,D,20221125,000000,13.8,14.3,13.8,13.87,7119,0
+DLHC.US,D,20221128,000000,13.86,14.09,13.66,13.93,15703,0
+DLHC.US,D,20221129,000000,13.96,14.1,13.71,14,6983,0
+DLHC.US,D,20221130,000000,13.94,14.0577,13.5601,14,18159,0
+DLHC.US,D,20221201,000000,13.84,13.99,13.5695,13.74,14175,0
+DLHC.US,D,20221202,000000,13.5,13.61,13.25,13.43,38238,0
+DLHC.US,D,20221205,000000,13.43,13.96,13.1,13.1,50039,0
+DLHC.US,D,20221206,000000,13.09,13.0999,12.2594,12.48,19670,0
+DLHC.US,D,20221207,000000,12.32,12.48,12.0501,12.22,38907,0
+DLHC.US,D,20221208,000000,12.21,12.6582,12.075,12.41,43152,0
+DLHC.US,D,20221209,000000,12.5,14,12.5,13.86,52029,0
+DLHC.US,D,20221212,000000,13.03,13.13,12.26,12.5,100004,0
+DLHC.US,D,20221213,000000,12.52,12.64,12.3,12.64,72605,0
+DLHC.US,D,20221214,000000,12.64,12.99,12.585,12.74,20227,0
+DLHC.US,D,20221215,000000,12.75,12.81,12.5917,12.81,34790,0
+DLHC.US,D,20221216,000000,12.67,12.95,12.6132,12.91,22917,0
+DLHC.US,D,20221219,000000,12.79,12.89,12.34,12.7,60539,0
+DLHC.US,D,20221220,000000,12.63,12.81,12.52,12.7,35782,0
+DLHC.US,D,20221221,000000,12.8,12.84,12.5,12.7,30120,0
+DLHC.US,D,20221222,000000,12.76,12.84,12.57,12.76,27582,0
+DLHC.US,D,20221223,000000,12.77,12.83,12.28,12.54,40988,0
+DLHC.US,D,20221227,000000,12.46,12.4692,11.7,11.73,24850,0
+DLHC.US,D,20221228,000000,11.73,12.22,11.73,12,34069,0
+DLHC.US,D,20221229,000000,11.91,12.41,11.798,12.08,32016,0
+DLHC.US,D,20221230,000000,12.12,12.14,11.76,11.865,30908,0
+DLHC.US,D,20230103,000000,11.87,11.98,11.17,11.36,70669,0
+DLHC.US,D,20230104,000000,11.33,11.755,11.2601,11.42,46664,0
+DLHC.US,D,20230105,000000,11.45,11.715,11.3102,11.65,19443,0
+DLHC.US,D,20230106,000000,11.79,12.235,11.66,12.12,15658,0
+DLHC.US,D,20230109,000000,11,11.39,10.8,11.1,175108,0
+DLHC.US,D,20230110,000000,11.05,11.2,10.85,10.85,84002,0
+DLHC.US,D,20230111,000000,10.77,11.36,10.761,11.05,54826,0
+DLHC.US,D,20230112,000000,10.96,11.19,10.96,11.1,23329,0
+DLHC.US,D,20230113,000000,10.97,11.29,10.97,11.18,34328,0
+DLHC.US,D,20230117,000000,10.96,11.7499,10.96,11.65,67244,0
+DLHC.US,D,20230118,000000,11.68,11.75,11.1689,11.17,21792,0
+DLHC.US,D,20230119,000000,11.08,11.34,11.08,11.23,18717,0
+DLHC.US,D,20230120,000000,11.28,11.55,11.2,11.4,22613,0
+DLHC.US,D,20230123,000000,11.38,11.73,11.295,11.57,53109,0
+DLHC.US,D,20230124,000000,11.42,11.6,11.38,11.5,15056,0
+DLHC.US,D,20230125,000000,11.55,11.5922,11.4547,11.57,11676,0
+DLHC.US,D,20230126,000000,11.57,11.71,11.3398,11.66,14116,0
+DLHC.US,D,20230127,000000,11.61,12.285,11.61,12.21,44595,0
+DLHC.US,D,20230130,000000,12.19,12.51,12.1502,12.4,22924,0
+DLHC.US,D,20230131,000000,12.48,12.56,12.25,12.31,37759,0
+DLHC.US,D,20230201,000000,12.26,12.68,12.2248,12.41,39666,0
+DLHC.US,D,20230202,000000,12.59,12.8842,12.4101,12.59,40516,0
+DLHC.US,D,20230203,000000,12.49,13,12.45,12.78,31686,0
+DLHC.US,D,20230206,000000,12.88,13.51,12.73,13.3,44974,0
+DLHC.US,D,20230207,000000,13.21,13.465,12.9598,13.2,30759,0
+DLHC.US,D,20230208,000000,13.3,13.43,13.16,13.3,22860,0
+DLHC.US,D,20230209,000000,13.19,13.6,12.72,13.37,49540,0
+DLHC.US,D,20230210,000000,13.155,13.44,13.01,13.3,54770,0
+DLHC.US,D,20230213,000000,13.18,13.18,12.75,13.09,82497,0
+DLHC.US,D,20230214,000000,13,13.15,12.95,13.1,51318,0
+DLHC.US,D,20230215,000000,13.11,13.28,13,13.2,59531,0
+DLHC.US,D,20230216,000000,13.25,13.25,12.985,13.09,31284,0
+DLHC.US,D,20230217,000000,13.09,13.3,12.96,13.05,44231,0
+DLHC.US,D,20230221,000000,12.9,12.9763,12.48,12.48,20850,0
+DLHC.US,D,20230222,000000,12.65,12.65,12.42,12.46,8198,0
+DLHC.US,D,20230223,000000,12.5531,12.5531,12.2,12.225,10528,0
+DLHC.US,D,20230224,000000,12.2001,12.23,11.69,11.82,23134,0
+DLHC.US,D,20230227,000000,11.83,11.855,11.6,11.61,23145,0
+DLHC.US,D,20230228,000000,11.61,12.95,11.61,12.75,68625,0
+DLHC.US,D,20230301,000000,12.75,12.75,12.31,12.45,15113,0
+DLHC.US,D,20230302,000000,12.4,13.1,12.08,13.01,56034,0
+DLHC.US,D,20230303,000000,13.09,13.485,12.9,13.43,52353,0
+DLHC.US,D,20230306,000000,13.4,13.75,13.4,13.5,75607,0
+DLHC.US,D,20230307,000000,13.45,13.45,12.72,12.84,23205,0
+DLHC.US,D,20230308,000000,12.84,13.13,12.61,12.74,38535,0
+DLHC.US,D,20230309,000000,12.62,12.84,12.5499,12.59,15391,0
+DLHC.US,D,20230310,000000,12.61,12.61,11.66,11.74,16913,0
+DLHC.US,D,20230313,000000,11.58,11.63,11.43,11.43,29880,0
+DLHC.US,D,20230314,000000,11.44,11.78,11.1,11.38,277422,0
+DLHC.US,D,20230315,000000,11.27,11.34,10.8967,10.98,24329,0
+DLHC.US,D,20230316,000000,11.1,11.1842,10.78,10.92,36902,0
+DLHC.US,D,20230317,000000,10.94,11.04,10.67,10.74,35462,0
+DLHC.US,D,20230320,000000,10.71,10.9216,10.6363,10.64,13511,0
+DLHC.US,D,20230321,000000,10.74,11.2,10.61,10.74,13909,0
+DLHC.US,D,20230322,000000,10.62,10.89,10.6,10.61,29370,0
+DLHC.US,D,20230323,000000,10.58,10.9388,10.55,10.87,52880,0
+DLHC.US,D,20230324,000000,10.75,11.34,10.51,11.34,8010,0
+DLHC.US,D,20230327,000000,11.34,11.689,11.05,11.25,32365,0
+DLHC.US,D,20230328,000000,11.2526,11.6,10.8401,11.22,40953,0
+DLHC.US,D,20230329,000000,11.17,11.215,11,11.08,6750,0
+DLHC.US,D,20230330,000000,11.08,11.2,11.01,11.2,6690,0
+DLHC.US,D,20230331,000000,11.25,11.48,10.84,11.47,24437,0
+DLHC.US,D,20230403,000000,11.37,11.47,10.9,10.93,32548,0
+DLHC.US,D,20230404,000000,11.01,11.22,10.81,10.81,18336,0
+DLHC.US,D,20230405,000000,10.915,10.915,10.66,10.73,8888,0
+DLHC.US,D,20230406,000000,10.72,10.72,10.42,10.5,15019,0
+DLHC.US,D,20230410,000000,10.5,10.69,10.5,10.55,14744,0
+DLHC.US,D,20230411,000000,10.56,10.68,10.55,10.58,19071,0
+DLHC.US,D,20230412,000000,10.73,10.73,10.33,10.33,35654,0
+DLHC.US,D,20230413,000000,10.465,10.6,10.36,10.47,9506,0
+DLHC.US,D,20230414,000000,10.47,10.47,10.38,10.38,29253,0
+DLHC.US,D,20230417,000000,10.33,10.51,10.33,10.415,15998,0
+DLHC.US,D,20230418,000000,10.42,10.485,10.31,10.34,20406,0
+DLHC.US,D,20230419,000000,10.27,10.44,10.27,10.27,8623,0
+DLHC.US,D,20230420,000000,10.3,10.395,10,10.02,17680,0
+DLHC.US,D,20230421,000000,10.02,10.3553,10.02,10.27,7822,0
+DLHC.US,D,20230424,000000,10.15,10.165,10.01,10.01,17344,0
+DLHC.US,D,20230425,000000,10.0131,10.145,9.81,9.97,32633,0
+DLHC.US,D,20230426,000000,9.88,10.1241,9.76,9.76,10355,0
+DLHC.US,D,20230427,000000,9.76,9.8899,9.7,9.7,10616,0
+DLHC.US,D,20230428,000000,9.66,9.87,9.66,9.81,8552,0
+DLHC.US,D,20230501,000000,9.79,10.78,9.79,10.63,33341,0
+DLHC.US,D,20230502,000000,10.53,10.7338,10.12,10.12,27968,0
+DLHC.US,D,20230503,000000,10.56,10.56,10.03,10.03,17233,0
+DLHC.US,D,20230504,000000,9.78,10.5,9.78,10.33,26536,0
+DLHC.US,D,20230505,000000,10.45,10.5,9.9101,10.35,44144,0
+DLHC.US,D,20230508,000000,10.25,10.33,9.99,10.25,18625,0
+DLHC.US,D,20230509,000000,10.23,10.25,9.85,10.05,112718,0
+DLHC.US,D,20230510,000000,10.0623,10.34,9.96,10.1,53716,0
+DLHC.US,D,20230511,000000,9.97,10.22,9.97,10.1,25181,0
+DLHC.US,D,20230512,000000,10,10.2574,10,10.18,3738,0
+DLHC.US,D,20230515,000000,10.08,10.48,9.87,10.05,17787,0
+DLHC.US,D,20230516,000000,10.05,10.05,9.85,9.87,22973,0
+DLHC.US,D,20230517,000000,9.83,10.03,9.54,9.63,39894,0
+DLHC.US,D,20230518,000000,9.65,9.71,9.17,9.42,35008,0
+DLHC.US,D,20230519,000000,9.35,9.45,9.1805,9.45,38565,0
+DLHC.US,D,20230522,000000,9.37,9.55,9.37,9.4,38745,0
+DLHC.US,D,20230523,000000,9.39,9.6,9.35,9.36,27422,0
+DLHC.US,D,20230524,000000,9.24,9.535,9.13,9.15,36557,0
+DLHC.US,D,20230525,000000,9.18,9.315,9.0101,9.15,33128,0
+DLHC.US,D,20230526,000000,9.38,9.48,9.11,9.11,19168,0
+DLHC.US,D,20230530,000000,9.21,9.5999,9.17,9.48,18308,0
+DLHC.US,D,20230531,000000,9.48,10.8,9.1501,10.56,50371,0
+DLHC.US,D,20230601,000000,10.49,10.93,10.4031,10.83,23255,0
+DLHC.US,D,20230602,000000,10.87,11.31,10.69,11.31,25126,0
+DLHC.US,D,20230605,000000,11.18,11.4399,10.0731,10.92,106884,0
+DLHC.US,D,20230606,000000,10.3474,11.325,10.3474,11.31,8470,0
+DLHC.US,D,20230607,000000,11.39,11.5,10.875,10.97,11220,0
+DLHC.US,D,20230608,000000,11.88,11.88,10.91,10.91,7259,0
+DLHC.US,D,20230609,000000,10.88,10.96,10.76,10.76,7442,0
+DLHC.US,D,20230612,000000,10.9699,11.7,10.8949,11.7,18457,0
+DLHC.US,D,20230613,000000,11.59,11.93,11.04,11.195,15089,0
+DLHC.US,D,20230614,000000,11.09,11.09,10.9101,10.99,17271,0
+DLHC.US,D,20230615,000000,11.07,11.07,10.72,10.85,14756,0
+DLHC.US,D,20230616,000000,10.745,10.78,10.3,10.52,29767,0
+DLHC.US,D,20230620,000000,10.41,10.75,9.72,9.84,47965,0
+DLHC.US,D,20230621,000000,9.72,10.33,9.72,10.07,37702,0
+DLHC.US,D,20230622,000000,10.14,10.565,9.86,10.03,24027,0
+DLHC.US,D,20230623,000000,9.95,10.33,9.75,10.01,16537,0
+DLHC.US,D,20230626,000000,9.82,10.1,9.79,9.93,10874,0
+DLHC.US,D,20230627,000000,9.9,10.56,9.8,10.5,24869,0
+DLHC.US,D,20230628,000000,10.4,10.4,10.206,10.27,7119,0
+DLHC.US,D,20230629,000000,10.38,10.38,10.1,10.11,6466,0
+DLHC.US,D,20230630,000000,9.98,10.2515,9.98,10.25,4590,0
+DLHC.US,D,20230703,000000,10.2735,10.3077,10.2151,10.26,1711,0
+DLHC.US,D,20230705,000000,10.26,10.26,9.87,9.87,12392,0
+DLHC.US,D,20230706,000000,9.97,9.99,9.72,9.83,3106,0
+DLHC.US,D,20230707,000000,9.72,9.87,9.5401,9.55,22762,0
+DLHC.US,D,20230710,000000,9.64,9.98,9.5302,9.91,9478,0
+DLHC.US,D,20230711,000000,9.85,10.275,9.72,10.26,18277,0
+DLHC.US,D,20230712,000000,10.3,10.41,9.86,10.26,16017,0
+DLHC.US,D,20230713,000000,10.24,10.3,10.03,10.17,17170,0
+DLHC.US,D,20230714,000000,10.23,10.23,9.96,10.08,10445,0
+DLHC.US,D,20230717,000000,10.05,10.15,9.6818,10.01,81876,0
+DLHC.US,D,20230718,000000,10.01,10.14,10.01,10.14,8665,0
+DLHC.US,D,20230719,000000,10.05,10.2,10.05,10.15,11995,0
+DLHC.US,D,20230720,000000,9.88,10.37,9.71,10.37,16727,0
+DLHC.US,D,20230721,000000,10.4,10.74,10.18,10.3,55056,0
+DLHC.US,D,20230724,000000,10.23,10.66,10.1,10.48,17420,0
+DLHC.US,D,20230725,000000,10.36,10.425,10.23,10.23,3035,0
+DLHC.US,D,20230726,000000,10.22,10.7,10.22,10.69,40801,0
+DLHC.US,D,20230727,000000,10.6899,10.6899,10.41,10.49,7088,0
+DLHC.US,D,20230728,000000,10.43,10.46,10.25,10.25,6252,0
+DLHC.US,D,20230731,000000,10.26,10.375,10.02,10.05,17831,0
+DLHC.US,D,20230801,000000,10.0001,10.375,10.0001,10.35,30795,0
+DLHC.US,D,20230802,000000,10.46,10.46,10.32,10.45,5579,0
+DLHC.US,D,20230803,000000,10.47,10.75,10.39,10.67,41653,0
+DLHC.US,D,20230804,000000,10.75,10.82,10.62,10.75,5542,0
+DLHC.US,D,20230807,000000,10.67,10.75,10.6,10.6,11239,0
+DLHC.US,D,20230808,000000,10.72,10.75,10.56,10.62,2837,0
+DLHC.US,D,20230809,000000,10.75,11,10.585,10.86,51144,0
+DLHC.US,D,20230810,000000,10.81,11.17,10.57,10.67,40908,0
+DLHC.US,D,20230811,000000,10.6072,10.75,10.55,10.55,30432,0
+DLHC.US,D,20230814,000000,10.51,10.61,10.51,10.59,14441,0
+DLHC.US,D,20230815,000000,10.47,10.54,10.26,10.46,16011,0
+DLHC.US,D,20230816,000000,10.43,10.64,10.43,10.62,10857,0
+DLHC.US,D,20230817,000000,10.52,10.66,10.5,10.56,5174,0
+DLHC.US,D,20230818,000000,10.63,10.96,10.4832,10.96,13034,0
+DLHC.US,D,20230821,000000,10.87,11,10.7261,11,28850,0
+DLHC.US,D,20230822,000000,10.99,11.25,10.85,11.06,13674,0
+DLHC.US,D,20230823,000000,11.2,11.2,11.0201,11.15,7398,0
+DLHC.US,D,20230824,000000,10.87,11.14,10.87,10.99,4128,0
+DLHC.US,D,20230825,000000,10.99,10.99,10.91,10.98,1356,0
+DLHC.US,D,20230828,000000,10.98,11.25,10.95,11.16,10506,0
+DLHC.US,D,20230829,000000,11.22,11.25,11.1,11.2,18393,0
+DLHC.US,D,20230830,000000,11.04,11.17,11.04,11.08,2981,0
+DLHC.US,D,20230831,000000,11.06,11.25,11.05,11.15,13881,0
+DLHC.US,D,20230901,000000,11.24,11.49,11.24,11.32,16413,0
+DLHC.US,D,20230905,000000,11.28,11.5,11.14,11.45,32828,0
+DLHC.US,D,20230906,000000,11.485,11.49,11.1873,11.27,48400,0
+DLHC.US,D,20230907,000000,11.46,11.46,11.1401,11.25,5508,0
+DLHC.US,D,20230908,000000,11.26,11.42,11.22,11.38,20210,0
+DLHC.US,D,20230911,000000,11.345,11.83,11.345,11.44,14520,0
+DLHC.US,D,20230912,000000,11.74,11.74,11.36,11.43,24267,0
+DLHC.US,D,20230913,000000,11.6,11.625,11.41,11.41,11422,0
+DLHC.US,D,20230914,000000,11.39,11.58,11.27,11.58,16900,0
+DLHC.US,D,20230915,000000,11.49,11.57,11.29,11.45,23441,0
+DLHC.US,D,20230918,000000,11.45,11.45,11.23,11.45,5862,0
+DLHC.US,D,20230919,000000,11.4,11.54,11.23,11.54,4191,0
+DLHC.US,D,20230920,000000,11.56,11.76,11.42,11.56,20497,0
+DLHC.US,D,20230921,000000,11.5625,11.89,11.5625,11.89,8114,0
+DLHC.US,D,20230922,000000,11.88,12,11.795,11.99,16395,0
+DLHC.US,D,20230925,000000,12.01,12.04,11,11.9,9469,0
+DLHC.US,D,20230926,000000,11.5928,11.98,11.5928,11.87,6508,0
+DLHC.US,D,20230927,000000,11.52,12.02,11.51,11.76,3351,0
+DLHC.US,D,20230928,000000,12.04,12.04,11.68,11.68,1929,0
+DLHC.US,D,20230929,000000,11.81,11.99,11.485,11.67,8303,0
+DLHC.US,D,20231002,000000,11.52,11.87,11.34,11.87,14340,0
+DLHC.US,D,20231003,000000,11.71,11.88,11.58,11.58,7221,0
+DLHC.US,D,20231004,000000,11.525,12.16,11.2477,12.03,17518,0
+DLHC.US,D,20231005,000000,12.07,12.25,11.7,12.1,13669,0
+DLHC.US,D,20231006,000000,12.01,12.93,12.01,12.75,28684,0
+DLHC.US,D,20231009,000000,12.51,14.18,12.51,14.14,27965,0
+DLHC.US,D,20231010,000000,14.05,14.54,13.5,14.24,27723,0
+DLHC.US,D,20231011,000000,14.49,14.8695,14.226,14.565,38817,0
+DLHC.US,D,20231012,000000,14.49,15.42,13.9222,15.26,28067,0
+DLHC.US,D,20231013,000000,15.25,15.25,14.41,14.66,15461,0
+DLHC.US,D,20231016,000000,14.58,14.775,14.1901,14.5,19887,0
+DLHC.US,D,20231017,000000,14.01,14.85,14.01,14.41,21831,0
+DLHC.US,D,20231018,000000,14.48,14.48,13.9056,14.02,14199,0
+DLHC.US,D,20231019,000000,14.3,14.33,13.47,13.575,15172,0
+DLHC.US,D,20231020,000000,13.45,13.618,13.0239,13.25,18709,0
+DLHC.US,D,20231023,000000,13.16,13.595,12.84,13.13,19234,0
+DLHC.US,D,20231024,000000,12.73,13.395,12.73,13.01,24856,0
+DLHC.US,D,20231025,000000,13.03,13.375,12.8844,13.13,27890,0
+DLHC.US,D,20231026,000000,13.13,13.88,12.91,13.39,27443,0
+DLHC.US,D,20231027,000000,13.58,13.97,13.39,13.63,14975,0
+DLHC.US,D,20231030,000000,13.76,14.27,13.64,13.87,20445,0
+DLHC.US,D,20231031,000000,14,14.28,13.68,13.68,9998,0
+DLHC.US,D,20231101,000000,13.62,14.205,13.54,13.9,21737,0
+DLHC.US,D,20231102,000000,13.51,14.375,13.51,13.98,16589,0
+DLHC.US,D,20231103,000000,14.65,14.99,14.0291,14.55,27118,0
+DLHC.US,D,20231106,000000,14.6,14.86,14.1644,14.44,25345,0
+DLHC.US,D,20231107,000000,14.44,14.8,14.31,14.56,13496,0
+DLHC.US,D,20231108,000000,14.53,14.53,13.81,14.37,27544,0
+DLHC.US,D,20231109,000000,14.04,14.3,13.73,13.99,29572,0
+DLHC.US,D,20231110,000000,14,14.25,13.73,14.25,15124,0
+DLHC.US,D,20231113,000000,14.31,14.455,14.055,14.4,14371,0
+DLHC.US,D,20231114,000000,14.42,14.7,14.4001,14.47,16440,0
+DLHC.US,D,20231115,000000,14.63,14.93,14.0601,14.83,30228,0
+DLHC.US,D,20231116,000000,14.91,14.91,14.48,14.57,21684,0
+DLHC.US,D,20231117,000000,14.65,14.9399,14.5,14.5,10798,0
+DLHC.US,D,20231120,000000,14.57,14.72,14.2705,14.43,11966,0
+DLHC.US,D,20231121,000000,14.48,14.5,14.17,14.26,9133,0
+DLHC.US,D,20231122,000000,14.43,14.55,14.02,14.5,6975,0
+DLHC.US,D,20231124,000000,14.61,14.62,14.46,14.53,4420,0
+DLHC.US,D,20231127,000000,14.47,14.615,14.12,14.25,17000,0
+DLHC.US,D,20231128,000000,14.27,14.32,13.85,13.85,12263,0
+DLHC.US,D,20231129,000000,13.85,13.85,12.7973,13.68,12823,0
+DLHC.US,D,20231130,000000,13.8,13.81,13.145,13.79,25432,0
+DLHC.US,D,20231201,000000,13.81,14.25,13.41,14.04,11238,0
+DLHC.US,D,20231204,000000,13.85,14.9,13.5201,14.78,21851,0
+DLHC.US,D,20231205,000000,14.65,14.8,14.4,14.4,14843,0
+DLHC.US,D,20231206,000000,14.38,14.69,13.91,14.33,11837,0
+DLHC.US,D,20231207,000000,14.52,14.7,13.3,14.08,15172,0
+DLHC.US,D,20231208,000000,13.96,14.32,13.728,14.32,6690,0
+DLHC.US,D,20231211,000000,14.16,14.185,13.0001,14.09,25429,0
+DLHC.US,D,20231212,000000,14.1,14.1,13.5,13.72,30820,0
+DLHC.US,D,20231213,000000,13.6481,14.14,13.6481,13.78,34500,0
+DLHC.US,D,20231214,000000,13.8,14.06,13.2701,14.01,49705,0
+DLHC.US,D,20231215,000000,13.76,14.02,13.67,14.02,23937,0
+DLHC.US,D,20231218,000000,13.81,13.99,13.5103,13.52,35502,0
+DLHC.US,D,20231219,000000,13.57,13.98,13.55,13.98,44436,0
+DLHC.US,D,20231220,000000,13.82,13.98,13.5,13.73,37671,0
+DLHC.US,D,20231221,000000,13.75,13.87,13.6,13.78,14805,0
+DLHC.US,D,20231222,000000,13.7,14.47,13.7,14.47,69579,0
+DLHC.US,D,20231226,000000,14.69,17,14.47,15.78,59751,0
+DLHC.US,D,20231227,000000,15.72,16.54,15.57,15.85,54297,0
+DLHC.US,D,20231228,000000,15.97,16.3275,15.54,15.54,10856,0
+DLHC.US,D,20231229,000000,15.75,16.12,15.66,15.75,32031,0
+DLHC.US,D,20240102,000000,15.51,15.9297,15.27,15.6,47558,0
+DLHC.US,D,20240103,000000,15.69,15.883,15.495,15.62,19473,0
+DLHC.US,D,20240104,000000,15.4749,15.845,15.4749,15.74,43576,0
+DLHC.US,D,20240105,000000,15.78,15.885,15.54,15.75,27953,0
+DLHC.US,D,20240108,000000,15.87,16.045,15.68,15.71,18211,0
+DLHC.US,D,20240109,000000,15.56,15.85,15.5,15.71,45500,0
+DLHC.US,D,20240110,000000,15.82,15.84,15.47,15.57,40039,0
+DLHC.US,D,20240111,000000,15.49,15.81,15.4048,15.73,32346,0
+DLHC.US,D,20240112,000000,15.48,16.25,15.48,16.19,34945,0
+DLHC.US,D,20240116,000000,16.19,16.75,16.19,16.7,21408,0
+DLHC.US,D,20240117,000000,16.74,16.74,15.71,15.89,28177,0
+DLHC.US,D,20240118,000000,15.85,16.24,15.6375,16.14,29435,0
+DLHC.US,D,20240119,000000,15.86,16.3,15.734,16.29,51644,0
+DLHC.US,D,20240122,000000,16.11,16.61,15.9626,16.53,18475,0
+DLHC.US,D,20240123,000000,16.73,16.73,14.25,16.13,65772,0
+DLHC.US,D,20240124,000000,16.14,16.3966,15.93,16,45484,0
+DLHC.US,D,20240125,000000,16,16,15.54,15.83,45490,0
+DLHC.US,D,20240126,000000,15.7,16.1,15.7,15.95,31561,0
+DLHC.US,D,20240129,000000,15.99,16.11,15.645,15.93,37486,0
+DLHC.US,D,20240130,000000,15.93,16.07,15.89,16.02,15766,0
+DLHC.US,D,20240131,000000,15.375,15.9599,15.375,15.7,14516,0
+DLHC.US,D,20240201,000000,15.99,16,15.63,15.79,33115,0
+DLHC.US,D,20240202,000000,15.79,16.055,15.55,15.97,50044,0
+DLHC.US,D,20240205,000000,16.24,16.5802,16.22,16.42,110570,0
+DLHC.US,D,20240206,000000,16.78,16.88,16.02,16.8,93517,0
+DLHC.US,D,20240207,000000,16.86,16.895,16.2,16.31,53718,0
+DLHC.US,D,20240208,000000,16.27,16.5,16.22,16.5,38732,0
+DLHC.US,D,20240209,000000,16.5,17.29,16.5,17.05,46187,0
+DLHC.US,D,20240212,000000,17.58,17.58,17.1,17.11,75785,0
+DLHC.US,D,20240213,000000,17.09,17.115,16.71,16.82,61375,0
+DLHC.US,D,20240214,000000,17.06,17.19,16.47,16.49,35313,0
+DLHC.US,D,20240215,000000,16.38,16.43,15.76,15.8,27209,0
+DLHC.US,D,20240216,000000,15.57,15.97,15.57,15.92,53668,0
+DLHC.US,D,20240220,000000,15.92,16.515,15.92,16.24,73641,0
+DLHC.US,D,20240221,000000,16.08,16.3407,16.08,16.27,32446,0
+DLHC.US,D,20240222,000000,16.4,16.48,15.92,15.93,22087,0
+DLHC.US,D,20240223,000000,15.92,16.02,15.72,15.96,19766,0
+DLHC.US,D,20240226,000000,16.04,16.67,15.7,16.21,44595,0
+DLHC.US,D,20240227,000000,16.43,16.4517,15.7,15.75,46057,0
+DLHC.US,D,20240228,000000,15.53,15.92,15.23,15.31,71760,0
+DLHC.US,D,20240229,000000,15.21,15.45,14.94,14.94,50265,0
+DLHC.US,D,20240301,000000,15.12,15.15,14.92,15.05,49651,0
+DLHC.US,D,20240304,000000,15.14,15.86,15.14,15.76,81331,0
+DLHC.US,D,20240305,000000,15.58,15.985,14.78,14.78,33267,0
+DLHC.US,D,20240306,000000,14.8,15.225,14.77,14.77,33489,0
+DLHC.US,D,20240307,000000,14.93,15.1,14.73,14.76,23217,0
+DLHC.US,D,20240308,000000,14.9,14.9586,13.82,14.03,35709,0
+DLHC.US,D,20240311,000000,13.88,14.02,13.75,13.86,46177,0
+DLHC.US,D,20240312,000000,13.72,14.02,13.71,13.82,21640,0
+DLHC.US,D,20240313,000000,13.82,14.2,13.815,13.97,22641,0
+DLHC.US,D,20240314,000000,13.99,14.125,13.69,13.87,42687,0
+DLHC.US,D,20240315,000000,13.84,14.25,13.715,13.96,35657,0
+DLHC.US,D,20240318,000000,13.84,14.2345,13.75,13.77,31192,0
+DLHC.US,D,20240319,000000,13.66,14.1,13.57,13.84,39859,0
+DLHC.US,D,20240320,000000,13.95,14.43,13.85,14.43,21798,0
+DLHC.US,D,20240321,000000,14.32,14.3938,14.13,14.37,21706,0
+DLHC.US,D,20240322,000000,14.35,14.6,14.14,14.37,15653,0
+DLHC.US,D,20240325,000000,14.28,14.28,13.79,14.26,31198,0
+DLHC.US,D,20240326,000000,14.13,14.44,14.13,14.37,21711,0
+DLHC.US,D,20240327,000000,14.28,14.31,13.81,13.91,31312,0
+DLHC.US,D,20240328,000000,13.84,14,13.195,13.27,26142,0
+DLHC.US,D,20240401,000000,13.19,13.19,12.88,13.12,30525,0
+DLHC.US,D,20240402,000000,13.06,13.26,12.9,13.19,24807,0
+DLHC.US,D,20240403,000000,13.19,13.6399,12.705,12.73,68010,0
+DLHC.US,D,20240404,000000,12.89,13.28,12.65,13.23,24862,0
+DLHC.US,D,20240405,000000,13.14,13.4,13.04,13.04,19086,0
+DLHC.US,D,20240408,000000,13.145,13.17,12.67,12.78,27061,0
+DLHC.US,D,20240409,000000,12.66,12.825,12.505,12.78,15418,0
+DLHC.US,D,20240410,000000,12.66,12.66,12.03,12.27,13983,0
+DLHC.US,D,20240411,000000,12.17,12.4978,11.765,12,37918,0
+DLHC.US,D,20240412,000000,11.96,12.01,11.5208,11.63,37819,0
+DLHC.US,D,20240415,000000,11.57,11.7,11.195,11.3,42112,0
+DLHC.US,D,20240416,000000,11.3,11.62,11.05,11.37,31111,0
+DLHC.US,D,20240417,000000,11.49,11.49,11.105,11.12,15930,0
+DLHC.US,D,20240418,000000,11.19,11.19,10.89,11.04,36500,0
+DLHC.US,D,20240419,000000,10.9,11.27,10.81,11.255,30068,0
+DLHC.US,D,20240422,000000,11.24,11.47,11.05,11.1,94436,0
+DLHC.US,D,20240423,000000,11.24,11.24,10.79,10.87,19615,0
+DLHC.US,D,20240424,000000,10.97,10.97,10.71,10.89,19243,0
+DLHC.US,D,20240425,000000,10.8,11.19,10.4125,10.67,132666,0
+DLHC.US,D,20240426,000000,10.69,11.12,10.6,10.94,43496,0
+DLHC.US,D,20240429,000000,10.83,11.3688,10.77,10.79,33513,0
+DLHC.US,D,20240430,000000,10.75,10.96,10.62,10.62,17777,0
+DLHC.US,D,20240501,000000,10.62,10.73,10.41,10.5,31102,0
+DLHC.US,D,20240502,000000,10.62,10.92,10.62,10.92,26693,0
+DLHC.US,D,20240503,000000,10.53,11.38,10.53,11.38,73752,0
+DLHC.US,D,20240506,000000,11.04,11.17,10.65,10.86,157173,0
+DLHC.US,D,20240507,000000,10.86,11.16,10.72,11.03,43409,0
+DLHC.US,D,20240508,000000,11.1,11.14,10.86,11.12,82006,0
+DLHC.US,D,20240509,000000,11.12,11.7,11.12,11.62,90846,0
+DLHC.US,D,20240510,000000,11.64,12.06,11.375,11.46,57562,0
+DLHC.US,D,20240513,000000,11.63,11.63,10.92,10.92,70447,0
+DLHC.US,D,20240514,000000,10.86,10.93,10,10.78,97328,0
+DLHC.US,D,20240515,000000,10.89,10.89,10.54,10.71,32358,0
+DLHC.US,D,20240516,000000,10.74,10.75,10.51,10.6,41323,0
+DLHC.US,D,20240517,000000,10.57,10.62,10.39,10.53,28889,0
+DLHC.US,D,20240520,000000,10.39,10.73,10.39,10.68,50065,0
+DLHC.US,D,20240521,000000,10.71,10.9,10.47,10.9,41658,0
+DLHC.US,D,20240522,000000,10.85,10.9,10.45,10.72,55098,0
+DLHC.US,D,20240523,000000,10.73,10.8,10.61,10.68,42231,0
+DLHC.US,D,20240524,000000,10.67,10.87,10.48,10.53,30915,0
+DLHC.US,D,20240528,000000,10.72,11.165,10.6,11.05,71130,0
+DLHC.US,D,20240529,000000,10.95,11.2,10.735,11.08,32555,0
+DLHC.US,D,20240530,000000,11.23,11.24,11.02,11.12,27767,0
+DLHC.US,D,20240531,000000,11.12,11.52,11.065,11.45,25858,0
+DLHC.US,D,20240603,000000,11.34,11.6,10.955,11.48,101918,0
+DLHC.US,D,20240604,000000,11.47,11.74,11.2,11.56,28559,0
+DLHC.US,D,20240605,000000,11.5,11.61,11.5,11.57,30469,0
+DLHC.US,D,20240606,000000,11.5955,11.87,11.5021,11.82,30717,0
+DLHC.US,D,20240607,000000,11.95,12.2287,11.89,12.12,38313,0
+DLHC.US,D,20240610,000000,12.05,12.12,11.74,11.8,28772,0
+DLHC.US,D,20240611,000000,11.78,12.03,11.6,11.6,30869,0
+DLHC.US,D,20240612,000000,11.86,11.875,11.4,11.47,27997,0
+DLHC.US,D,20240613,000000,11.53,11.53,11.05,11.05,28451,0
+DLHC.US,D,20240614,000000,10.98,11.15,10.74,10.99,57782,0
+DLHC.US,D,20240617,000000,10.86,11.11,10.86,11,40887,0
+DLHC.US,D,20240618,000000,10.9,11.07,10.66,10.8,68222,0
+DLHC.US,D,20240620,000000,10.69,11.07,10.69,10.9,40581,0
+DLHC.US,D,20240621,000000,11.18,11.25,10.73,10.9,43899,0
+DLHC.US,D,20240624,000000,10.66,10.875,10.41,10.41,50273,0
+DLHC.US,D,20240625,000000,10.36,10.485,9.78,9.8,53731,0
+DLHC.US,D,20240626,000000,9.71,10.78,9.55,10.76,94710,0
+DLHC.US,D,20240627,000000,10.94,11.25,10.38,10.71,67029,0
+DLHC.US,D,20240628,000000,10.5223,10.92,10.43,10.56,1005677,0
+DLHC.US,D,20240701,000000,10.71,10.98,10.58,10.86,64316,0
+DLHC.US,D,20240702,000000,10.8,10.93,10.61,10.75,32023,0
+DLHC.US,D,20240703,000000,10.67,10.785,10.6,10.7,13944,0
+DLHC.US,D,20240705,000000,10.58,10.68,10.27,10.4,49003,0
+DLHC.US,D,20240708,000000,10.34,10.86,10.33,10.84,42857,0
+DLHC.US,D,20240709,000000,10.84,10.93,10.5,10.81,53995,0
+DLHC.US,D,20240710,000000,10.82,10.8825,10.485,10.73,42194,0
+DLHC.US,D,20240711,000000,10.87,11.12,10.53,11,50495,0
+DLHC.US,D,20240712,000000,11.03,11.38,11.03,11.21,25275,0
+DLHC.US,D,20240715,000000,11.25,11.4,11.12,11.28,38179,0
+DLHC.US,D,20240716,000000,11.43,11.99,11.43,11.92,24968,0
+DLHC.US,D,20240717,000000,11.96,11.96,11.53,11.66,36938,0
+DLHC.US,D,20240718,000000,11.66,11.745,11.16,11.25,35729,0
+DLHC.US,D,20240719,000000,11.29,11.31,11.07,11.09,20983,0
+DLHC.US,D,20240722,000000,11.07,11.15,10.845,11.14,37520,0
+DLHC.US,D,20240723,000000,11.21,11.73,11.2,11.62,20061,0
+DLHC.US,D,20240724,000000,11.65,11.74,11.14,11.14,18176,0
+DLHC.US,D,20240725,000000,11.13,11.75,11.13,11.55,36885,0
+DLHC.US,D,20240726,000000,11.79,11.79,11.51,11.56,13116,0
+DLHC.US,D,20240729,000000,11.49,11.65,11.04,11.21,33846,0
+DLHC.US,D,20240730,000000,11.4,11.54,11.4,11.54,10086,0
+DLHC.US,D,20240731,000000,11.57,11.78,11.51,11.57,23743,0
+DLHC.US,D,20240801,000000,10.52,10.88,10.12,10.39,136786,0
+DLHC.US,D,20240802,000000,10.14,10.46,10.125,10.22,35677,0
+DLHC.US,D,20240805,000000,9.77,10.155,9.77,9.86,80802,0
+DLHC.US,D,20240806,000000,9.85,10.14,9.81,9.99,104001,0
+DLHC.US,D,20240807,000000,10,10.46,9.85,9.86,51702,0
+DLHC.US,D,20240808,000000,10.01,10.17,9.89,9.94,27744,0
+DLHC.US,D,20240809,000000,10,10.1,9.85,9.91,44031,0
+DLHC.US,D,20240812,000000,9.99,9.99,9.83,9.87,63507,0
+DLHC.US,D,20240813,000000,10.06,10.14,9.945,10.04,12803,0
+DLHC.US,D,20240814,000000,10.22,10.22,10.07,10.08,13962,0
+DLHC.US,D,20240815,000000,10.25,10.62,10.25,10.41,24119,0
+DLHC.US,D,20240816,000000,10.42,10.78,10.4,10.58,36171,0
+DLHC.US,D,20240819,000000,10.5,10.71,10.47,10.51,27539,0
+DLHC.US,D,20240820,000000,10.56,10.56,10.4,10.46,21366,0
+DLHC.US,D,20240821,000000,10.43,10.64,10.43,10.52,12359,0
+DLHC.US,D,20240822,000000,10.655,10.655,10.5,10.5,15119,0
+DLHC.US,D,20240823,000000,10.68,11.24,10.59,11.02,54459,0
+DLHC.US,D,20240826,000000,11.05,11.37,10.98,11.31,51234,0
+DLHC.US,D,20240827,000000,11.42,11.42,10.93,10.93,13631,0
+DLHC.US,D,20240828,000000,10.98,11.13,10.885,10.95,29436,0
+DLHC.US,D,20240829,000000,11.16,11.16,10.77,10.77,51349,0
+DLHC.US,D,20240830,000000,10.73,11.16,10.665,10.88,36247,0
+DLHC.US,D,20240903,000000,10.88,10.88,10.5,10.59,39548,0
+DLHC.US,D,20240904,000000,10.52,10.7,10.48,10.5,22376,0
+DLHC.US,D,20240905,000000,10.535,10.61,10.41,10.41,14241,0
+DLHC.US,D,20240906,000000,10.34,10.52,10.33,10.36,24008,0
+DLHC.US,D,20240909,000000,10.23,10.59,9.77,10.1,110793,0
+DLHC.US,D,20240910,000000,10.07,10.255,10.07,10.13,18446,0
+DLHC.US,D,20240911,000000,9.91,10.04,9.91,9.95,248871,0
+DLHC.US,D,20240912,000000,10.31,10.38,10.095,10.28,37754,0
+DLHC.US,D,20240913,000000,10.23,10.31,10.01,10.12,37808,0
+DLHC.US,D,20240916,000000,10.1,10.26,10.08,10.23,12135,0
+DLHC.US,D,20240917,000000,10.31,10.47,10.035,10.1,37534,0
+DLHC.US,D,20240918,000000,10.285,10.285,9.78,9.84,54176,0
+DLHC.US,D,20240919,000000,10.02,10.1183,9.85,9.96,31302,0
+DLHC.US,D,20240920,000000,9.89,9.945,9.71,9.78,93153,0
+DLHC.US,D,20240923,000000,9.75,9.840758,9.54,9.64,56390,0
+DLHC.US,D,20240924,000000,9.755,9.755,9.505,9.63,63896,0
+DLHC.US,D,20240925,000000,9.68,9.68,9.48,9.49,30133,0
+DLHC.US,D,20240926,000000,9.56,9.615,9.43,9.43,35754,0
+DLHC.US,D,20240927,000000,9.51,9.56,9.45,9.47,17576,0
+DLHC.US,D,20240930,000000,9.38,9.51,9.24,9.36,39481,0
+DLHC.US,D,20241001,000000,9.3,9.32,9.11,9.14,59073,0
+DLHC.US,D,20241002,000000,9.165,9.165,9,9.02,52657,0
+DLHC.US,D,20241003,000000,8.98,9.28,8.76,8.83,51440,0
+DLHC.US,D,20241004,000000,8.89,8.98,8.8,8.86,17630,0
+DLHC.US,D,20241007,000000,8.9558,8.97,8.66,8.77,42586,0
+DLHC.US,D,20241008,000000,8.87,8.87,8.67,8.73,42166,0
+DLHC.US,D,20241009,000000,8.78,8.865,8.75,8.76,26254,0
+DLHC.US,D,20241010,000000,8.71,8.81,8.55,8.69,45668,0
+DLHC.US,D,20241011,000000,8.89,8.89,8.75,8.8,35034,0
+DLHC.US,D,20241014,000000,8.83,8.93,8.795,8.85,35932,0
+DLHC.US,D,20241015,000000,8.915,8.92,8.79,8.86,48061,0
+DLHC.US,D,20241016,000000,8.91,9.04,8.89,8.955,58981,0
+DLHC.US,D,20241017,000000,8.94,8.94,8.79,8.88,39242,0
+DLHC.US,D,20241018,000000,8.87,8.87,8.64,8.66,64315,0
+DLHC.US,D,20241021,000000,8.63,8.75,8.45,8.5,60455,0
+DLHC.US,D,20241022,000000,8.515,8.515,8.27,8.4,88036,0
+DLHC.US,D,20241023,000000,8.465,8.48,8.275,8.34,53266,0
+DLHC.US,D,20241024,000000,8.31,8.41,8.2,8.2,60394,0
+DLHC.US,D,20241025,000000,8.22,8.29,8.155,8.25,50334,0
+DLHC.US,D,20241028,000000,8.43,8.43,8.24,8.29,20531,0
+DLHC.US,D,20241029,000000,8.28,8.28,8.1,8.13,80591,0
+DLHC.US,D,20241030,000000,8.11,8.21,8.08,8.17,51099,0
+DLHC.US,D,20241031,000000,8.19,8.2,8.065,8.1,49268,0
+DLHC.US,D,20241101,000000,8.17,8.17,8,8.02,35764,0
+DLHC.US,D,20241104,000000,8.055,8.11,7.96,7.97,48081,0
+DLHC.US,D,20241105,000000,8.09,8.7513,7.94,8.69,193804,0
+DLHC.US,D,20241106,000000,8.88,9.56,8.88,9.53,112947,0
+DLHC.US,D,20241107,000000,9.55,9.58,9.145,9.19,49714,0
+DLHC.US,D,20241108,000000,9.23,9.23,9.07,9.08,40964,0
+DLHC.US,D,20241111,000000,9.09,9.1,8.98,9.03,41041,0
+DLHC.US,D,20241112,000000,8.97,9.11,8.67,8.68,61440,0
+DLHC.US,D,20241113,000000,8.78,9.02,8.73,8.76,50420,0
+DLHC.US,D,20241114,000000,8.76,8.76,8.38,8.47,47081,0
+DLHC.US,D,20241115,000000,8.5,8.52,8,8.25,86156,0
+DLHC.US,D,20241118,000000,8.24,8.618,8.19,8.44,50300,0
+DLHC.US,D,20241119,000000,8.34,8.54,8.31,8.33,27690,0
+DLHC.US,D,20241120,000000,8.35,8.36,8.18,8.34,25403,0
+DLHC.US,D,20241121,000000,8.37,8.52,8.31,8.51,23420,0
+DLHC.US,D,20241122,000000,8.54,8.59,8.44,8.53,18739,0
+DLHC.US,D,20241125,000000,8.64,8.9,8.57,8.73,42711,0
+DLHC.US,D,20241126,000000,8.75,8.75,8.54,8.55,15898,0
+DLHC.US,D,20241127,000000,8.66,8.68,8.59,8.62,15674,0
+DLHC.US,D,20241129,000000,8.23,8.64,8.18,8.63,11146,0
+DLHC.US,D,20241202,000000,8.66,8.78,8.6151,8.71,14640,0
+DLHC.US,D,20241203,000000,8.63,8.69,8.5149,8.52,19874,0
+DLHC.US,D,20241204,000000,8.55,8.69,8.52,8.63,29895,0
+DLHC.US,D,20241205,000000,8.98,9.47,8.39,8.45,107283,0
+DLHC.US,D,20241206,000000,8.35,8.439,7.97,8.08,52901,0
+DLHC.US,D,20241209,000000,8.21,8.38,7.5,7.72,90143,0
+DLHC.US,D,20241210,000000,7.68,7.76,7.49,7.65,98336,0
+DLHC.US,D,20241211,000000,7.7,7.8,7.545,7.6,51196,0
+DLHC.US,D,20241212,000000,7.65,7.65,7.49,7.53,31604,0
+DLHC.US,D,20241213,000000,7.55,7.64,7.48,7.57,41958,0
+DLHC.US,D,20241216,000000,7.55,7.82,7.5,7.58,74066,0
+DLHC.US,D,20241217,000000,7.58,7.85,7.52,7.85,58848,0
+DLHC.US,D,20241218,000000,7.93,8.14,7.78,7.78,96001,0
+DLHC.US,D,20241219,000000,8.1,8.1,7.34,7.35,54402,0
+DLHC.US,D,20241220,000000,7.36,7.76,7.36,7.67,166620,0
+DLHC.US,D,20241223,000000,7.75,7.79,7.6001,7.68,35573,0
+DLHC.US,D,20241224,000000,7.67,7.74,7.58,7.68,20258,0
+DLHC.US,D,20241226,000000,7.78,7.8496,7.65,7.81,22103,0
+DLHC.US,D,20241227,000000,7.7883,7.7883,7.53,7.63,41631,0
+DLHC.US,D,20241230,000000,7.6,7.7,7.4916,7.59,39344,0
+DLHC.US,D,20241231,000000,7.66,8.1,7.6,8.03,48105,0
+DLHC.US,D,20250102,000000,8.03,8.05,7.69,7.79,28437,0
+DLHC.US,D,20250103,000000,7.75,8.06,7.7,8.06,20352,0
+DLHC.US,D,20250106,000000,8.06,8.45,8.04,8.08,36033,0
+DLHC.US,D,20250107,000000,8.06,8.19,7.63,7.67,34365,0
+DLHC.US,D,20250108,000000,7.61,7.94,7.61,7.86,17882,0
+DLHC.US,D,20250110,000000,7.73,7.73,7.46,7.47,25860,0
+DLHC.US,D,20250113,000000,7.5,7.7,7.5,7.66,18924,0
+DLHC.US,D,20250114,000000,7.73,7.73,7.6,7.62,15907,0
+DLHC.US,D,20250115,000000,7.8,7.85,7.72,7.79,10656,0
+DLHC.US,D,20250116,000000,7.76,7.97,7.72,7.94,25033,0
+DLHC.US,D,20250117,000000,7.95,8,7.77,7.92,18414,0
+DLHC.US,D,20250121,000000,7.95,8.25,7.95,8.04,31083,0
+DLHC.US,D,20250122,000000,8.01,8.1,7.95,8.01,22331,0
+DLHC.US,D,20250123,000000,8.05,8.15,7.91,7.95,40583,0
+DLHC.US,D,20250124,000000,7.9,8.01,7.84,7.85,31955,0
+DLHC.US,D,20250127,000000,7.85,8.02,7.63,7.74,40087,0
+DLHC.US,D,20250128,000000,7.74,7.75,7.5,7.61,53320,0
+DLHC.US,D,20250129,000000,7.62,7.87,7.48,7.85,23053,0
+DLHC.US,D,20250130,000000,7.77,7.77,7.6,7.6,18207,0
+DLHC.US,D,20250131,000000,7.57,7.58,7.48,7.5,36711,0
+DLHC.US,D,20250203,000000,7.5,7.6,7.36,7.39,21469,0
+DLHC.US,D,20250204,000000,7.34,7.48,7.34,7.37,27790,0
+DLHC.US,D,20250205,000000,7.47,7.521,7.18,7.22,36951,0
+DLHC.US,D,20250206,000000,7.01,7.01,6.1501,6.33,188259,0
+DLHC.US,D,20250207,000000,6.41,6.418,6.21,6.35,71528,0
+DLHC.US,D,20250210,000000,6.35,6.475,6.165,6.24,56016,0
+DLHC.US,D,20250211,000000,6.19,6.22,6,6.03,97601,0
+DLHC.US,D,20250212,000000,6,6.215,5.95,5.95,81199,0
+DLHC.US,D,20250213,000000,6,6.14,5.945,6.06,71738,0
+DLHC.US,D,20250214,000000,6.13,6.1809,5.85,5.88,58523,0
+DLHC.US,D,20250218,000000,5.88,5.965,5.7,5.73,62031,0
+DLHC.US,D,20250219,000000,5.71,5.8399,5.65,5.66,50448,0
+DLHC.US,D,20250220,000000,5.64,5.725,5.6,5.62,24737,0
+DLHC.US,D,20250221,000000,5.69,5.7135,5.37,5.37,58830,0
+DLHC.US,D,20250224,000000,5.43,5.44,5.35,5.35,29956,0
+DLHC.US,D,20250225,000000,5.38,5.4364,5.34,5.38,34916,0
+DLHC.US,D,20250226,000000,5.37,5.395,5.12,5.15,46619,0
+DLHC.US,D,20250227,000000,5.36,5.39,5,5.015,29767,0
+DLHC.US,D,20250228,000000,5.35,5.35,4.92,5.06,37575,0
+DLHC.US,D,20250303,000000,5.06,5.1,4.93,4.95,31582,0
+DLHC.US,D,20250304,000000,4.89,4.95,4.81,4.81,55696,0
+DLHC.US,D,20250305,000000,4.86,4.88,4.735,4.77,28100,0
+DLHC.US,D,20250306,000000,4.79,4.89,4.765,4.87,94587,0
+DLHC.US,D,20250307,000000,4.87,5.23,4.796,5.22,43489,0
+DLHC.US,D,20250310,000000,5.15,5.15,4.93,4.98,46411,0
+DLHC.US,D,20250311,000000,4.98,5,4.77,4.82,34549,0
+DLHC.US,D,20250312,000000,4.75,4.965,4.56,4.75,104005,0
+DLHC.US,D,20250313,000000,4.75,4.815,4.5,4.51,46043,0
+DLHC.US,D,20250314,000000,4.55,4.68,4.55,4.64,22410,0
+DLHC.US,D,20250317,000000,4.635,4.65,4.605,4.63,26760,0
+DLHC.US,D,20250318,000000,4.63,4.7,4.57,4.7,24216,0
+DLHC.US,D,20250319,000000,4.66,4.77,4.6345,4.74,17413,0
+DLHC.US,D,20250320,000000,4.75,4.7832,4.72,4.73,34557,0
+DLHC.US,D,20250321,000000,4.68,4.836011,4.55,4.69,104797,0
+DLHC.US,D,20250324,000000,4.71,4.7322,4.6433,4.73,34937,0
+DLHC.US,D,20250325,000000,4.7,4.74,4.55,4.56,35006,0
+DLHC.US,D,20250326,000000,4.56,4.65,4.54,4.6,32756,0
+DLHC.US,D,20250327,000000,4.58,4.58,4.46,4.46,33534,0
+DLHC.US,D,20250328,000000,4.43,4.46,4.2,4.2,41120,0
+DLHC.US,D,20250331,000000,4.2,4.4303,4.03,4.05,67298,0
+DLHC.US,D,20250401,000000,4.04,4.13,3.95,3.95,56145,0
+DLHC.US,D,20250402,000000,3.845,4.04,3.845,4.01,33059,0
+DLHC.US,D,20250403,000000,3.84,3.84,3.65,3.65,37786,0
+DLHC.US,D,20250404,000000,3.52,3.645,3.39,3.45,72315,0
+DLHC.US,D,20250407,000000,3.37,3.6565,3.31,3.34,62356,0
+DLHC.US,D,20250408,000000,3.46,3.4782,3.08,3.11,71158,0
+DLHC.US,D,20250409,000000,3.09,3.56,3.08,3.36,55846,0
+DLHC.US,D,20250410,000000,3.28,3.3,2.99,3.06,46717,0
+DLHC.US,D,20250411,000000,3.17,3.17,3,3.07,35640,0
+DLHC.US,D,20250414,000000,3.09,3.265,2.9,2.97,69479,0
+DLHC.US,D,20250415,000000,2.95,2.95,2.74,2.74,64912,0
+DLHC.US,D,20250416,000000,2.72,3.89,2.72,3.49,891607,0
+DLHC.US,D,20250417,000000,3.49,3.69,3.4301,3.52,121562,0
+DLHC.US,D,20250421,000000,3.47,3.73,3.3313,3.68,107477,0
+DLHC.US,D,20250422,000000,3.64,3.67,3.465,3.65,50404,0
+DLHC.US,D,20250423,000000,3.75,3.75,3.5313,3.67,62592,0
+DLHC.US,D,20250424,000000,3.61,3.7,3.525,3.6,23795,0
+DLHC.US,D,20250425,000000,3.6,3.625,3.5,3.61,29827,0
+DLHC.US,D,20250428,000000,3.61,3.61,3.4058,3.57,39217,0
+DLHC.US,D,20250429,000000,3.58,3.69,3.525,3.69,28423,0
+DLHC.US,D,20250430,000000,3.62,3.95,3.61,3.94,76614,0
+DLHC.US,D,20250501,000000,4.04,4.05,3.88,3.93,60402,0
+DLHC.US,D,20250502,000000,3.93,3.96,3.875,3.92,22773,0
+DLHC.US,D,20250505,000000,3.93,4,3.89,3.97,56459,0
+DLHC.US,D,20250506,000000,3.95,4.235,3.9168,4.06,78314,0
+DLHC.US,D,20250507,000000,3.98,4.24,3.95,4.05,43957,0
+DLHC.US,D,20250508,000000,3.98,4.2155,3.98,4.08,23297,0
+DLHC.US,D,20250509,000000,4.02,4.15,4,4.15,43737,0
+DLHC.US,D,20250512,000000,4.25,4.63,4.21,4.6,59029,0
+DLHC.US,D,20250513,000000,4.64,4.88,4.5,4.83,57759,0
+DLHC.US,D,20250514,000000,4.9,5.12,4.72,4.81,50489,0
+DLHC.US,D,20250515,000000,4.81,4.9083,4.75,4.78,32393,0
+DLHC.US,D,20250516,000000,4.81,5.1299,4.79,5.01,92116,0
+DLHC.US,D,20250519,000000,5.07,5.12,4.9,5.09,131061,0
+DLHC.US,D,20250520,000000,5.11,5.13,4.92,5,36252,0
+DLHC.US,D,20250521,000000,4.93,5.08,4.91,5,40588,0
+DLHC.US,D,20250522,000000,5.06,5.125,4.96,5.01,38401,0
+DLHC.US,D,20250523,000000,4.95,5.08,4.95,5.04,26844,0
+DLHC.US,D,20250527,000000,5.04,5.18,4.96,5.16,42231,0
+DLHC.US,D,20250528,000000,5.0711,5.18,4.99,5.01,20448,0
+DLHC.US,D,20250529,000000,5.05,5.105,4.95,5.07,19244,0
+DLHC.US,D,20250530,000000,5.09,5.0984,5,5,46811,0
+DLHC.US,D,20250602,000000,5.04,5.285,4.98,5.26,46339,0
+DLHC.US,D,20250603,000000,5.25,5.59,5.25,5.37,44084,0
+DLHC.US,D,20250604,000000,5.41,5.41,5.2,5.25,34850,0
+DLHC.US,D,20250605,000000,5.27,5.27,5.1006,5.13,36870,0
+DLHC.US,D,20250606,000000,5.14,5.52,5.11,5.5,90826,0
+DLHC.US,D,20250609,000000,5.57,5.6301,5.43,5.47,45415,0
+DLHC.US,D,20250610,000000,5.5,5.71,5.4284,5.59,62850,0
+DLHC.US,D,20250611,000000,5.67,5.67,5.46,5.46,60907,0
+DLHC.US,D,20250612,000000,5.46,5.545,5.3,5.53,53997,0
+DLHC.US,D,20250613,000000,5.44,5.5,5.28,5.44,64875,0
+DLHC.US,D,20250616,000000,5.44,5.655,5.2914,5.53,59291,0
+DLHC.US,D,20250617,000000,5.44,5.575,5.395,5.46,43200,0
+DLHC.US,D,20250618,000000,5.32,5.525,5.32,5.47,41163,0
+DLHC.US,D,20250620,000000,5.51,5.56,5.45,5.45,57378,0
+DLHC.US,D,20250623,000000,5.44,5.65,5.35,5.65,57271,0
+DLHC.US,D,20250624,000000,5.65,5.67,5.5,5.57,49551,0
+DLHC.US,D,20250625,000000,5.58,5.5851,5.47,5.47,44110,0
+DLHC.US,D,20250626,000000,5.53,5.55,5.49,5.54,57571,0
+DLHC.US,D,20250627,000000,5.57,5.62,5.45,5.5,1157681,0
+DLHC.US,D,20250630,000000,5.76,5.85,5.68,5.84,66468,0
+DLHC.US,D,20250701,000000,5.83,5.97,5.76,5.88,37451,0
+DLHC.US,D,20250702,000000,5.92,5.94,5.66,5.81,15230,0
+DLHC.US,D,20250703,000000,5.85,5.96,5.77,5.89,17483,0
+DLHC.US,D,20250707,000000,5.89,5.97,5.6,5.64,26827,0
+DLHC.US,D,20250708,000000,5.65,5.7999,5.65,5.73,14437,0
+DLHC.US,D,20250709,000000,5.73,5.735,5.57,5.69,38943,0
+DLHC.US,D,20250710,000000,5.5723,5.685,5.5605,5.6,17334,0
+DLHC.US,D,20250711,000000,5.58,5.87,5.56,5.64,30023,0
+DLHC.US,D,20250714,000000,5.6884,5.77,5.61,5.65,19358,0
+DLHC.US,D,20250715,000000,5.62,5.64,5.5,5.5,34459,0
+DLHC.US,D,20250716,000000,5.53,5.76,5.5,5.69,42162,0
+DLHC.US,D,20250717,000000,5.74,5.84,5.72,5.73,29194,0
+DLHC.US,D,20250718,000000,5.8,5.8,5.51,5.59,23171,0
+DLHC.US,D,20250721,000000,5.61,5.7782,5.57,5.7,16860,0
+DLHC.US,D,20250722,000000,5.69,5.93,5.67,5.89,42596,0
+DLHC.US,D,20250723,000000,5.95,5.95,5.72,5.77,24192,0
+DLHC.US,D,20250724,000000,5.75,5.83,5.75,5.83,7762,0
+DLHC.US,D,20250725,000000,5.8052,5.89,5.68,5.89,21605,0
+DLHC.US,D,20250728,000000,5.88,5.92,5.7901,5.84,15550,0
+DLHC.US,D,20250729,000000,5.84,5.84,5.7501,5.77,13629,0
+DLHC.US,D,20250730,000000,5.76,5.8099,5.62,5.62,18344,0
+DLHC.US,D,20250731,000000,5.57,5.7091,5.55,5.61,9189,0
+DLHC.US,D,20250801,000000,5.61,5.7,5.52,5.52,30108,0
+DLHC.US,D,20250804,000000,5.53,5.6294,5.5,5.59,28347,0
+DLHC.US,D,20250805,000000,5.8069,5.8069,5.5,5.5,26875,0
+DLHC.US,D,20250806,000000,5.5,5.62,5.5,5.56,17549,0
+DLHC.US,D,20250807,000000,5.74,5.745,5.55,5.55,28224,0
+DLHC.US,D,20250808,000000,5.58,5.7277,5.44,5.5,68750,0
+DLHC.US,D,20250811,000000,5.57,5.62,5.43,5.455,103134,0
+DLHC.US,D,20250812,000000,5.5,5.69,5.5,5.55,36742,0
+DLHC.US,D,20250813,000000,5.55,5.5799,5.51,5.51,24697,0
+DLHC.US,D,20250814,000000,5.51,5.9,5.5,5.88,35800,0
+DLHC.US,D,20250815,000000,5.87,5.89,5.57,5.57,12152,0
+DLHC.US,D,20250818,000000,5.56,5.665,5.5,5.5,53080,0
+DLHC.US,D,20250819,000000,5.55,5.6595,5.5,5.5,53269,0
+DLHC.US,D,20250820,000000,5.5,5.5273,5.5,5.5,35132,0
+DLHC.US,D,20250821,000000,5.53,5.575,5.5,5.5,36483,0
+DLHC.US,D,20250822,000000,5.585,5.6,5.5,5.5,13832,0
+DLHC.US,D,20250825,000000,5.52,5.545,5.5,5.51,13486,0
+DLHC.US,D,20250826,000000,5.53,5.6,5.5,5.53,29828,0
+DLHC.US,D,20250827,000000,5.555,5.59,5.5327,5.54,15739,0
+DLHC.US,D,20250828,000000,5.5,5.5701,5.5,5.53,10172,0
+DLHC.US,D,20250829,000000,5.58,5.62,5.52,5.58,14958,0
+DLHC.US,D,20250902,000000,5.5,5.81,5.5,5.77,17644,0
+DLHC.US,D,20250903,000000,5.71,5.91,5.69,5.91,13367,0
+DLHC.US,D,20250904,000000,5.93,6.05,5.8218,5.96,20506,0
+DLHC.US,D,20250905,000000,5.92,5.92,5.7601,5.85,10148,0
+DLHC.US,D,20250908,000000,5.86,5.865,5.76,5.76,18527,0
+DLHC.US,D,20250909,000000,5.7152,5.7152,5.6,5.65,7623,0
+DLHC.US,D,20250910,000000,5.6,5.6391,5.52,5.52,17346,0
+DLHC.US,D,20250911,000000,5.55,5.6,5.5,5.5,5576,0
+DLHC.US,D,20250912,000000,5.54,5.54,5.5,5.5,24647,0
+DLHC.US,D,20250915,000000,5.54,5.545,5.5,5.5,21220,0
+DLHC.US,D,20250916,000000,5.52,5.58,5.5,5.58,47233,0
+DLHC.US,D,20250917,000000,5.72,5.9023,5.65,5.86,37795,0
+DLHC.US,D,20250918,000000,5.99,6,5.6201,5.63,41145,0
+DLHC.US,D,20250919,000000,5.654,5.669,5.58,5.61,7870,0
+DLHC.US,D,20250922,000000,5.64,5.69,5.59,5.6,23994,0
+DLHC.US,D,20250923,000000,5.63,5.66,5.56,5.56,7805,0
+DLHC.US,D,20250924,000000,5.55,5.6,5.52,5.56,7170,0
+DLHC.US,D,20250925,000000,5.53,5.6122,5.51,5.51,2220,0
+DLHC.US,D,20250926,000000,5.5,5.58,5.5,5.58,4151,0
+DLHC.US,D,20250929,000000,5.61,5.61,5.51,5.54,18860,0
+DLHC.US,D,20250930,000000,5.55,5.72,5.54,5.65,11996,0
+DLHC.US,D,20251001,000000,5.7,5.8499,5.7,5.72,13985,0
+DLHC.US,D,20251002,000000,5.69,5.73,5.6,5.61,3028,0
+DLHC.US,D,20251003,000000,5.61,5.65,5.51,5.51,6831,0
+DLHC.US,D,20251006,000000,5.6,5.6,5.5,5.5,7373,0
+DLHC.US,D,20251007,000000,5.53,5.5315,5.5,5.51,20220,0
+DLHC.US,D,20251008,000000,5.51,5.82,5.51,5.66,21858,0
+DLHC.US,D,20251009,000000,5.7,5.8333,5.7,5.7,14497,0
+DLHC.US,D,20251010,000000,5.7,5.71,5.51,5.51,9698,0
+DLHC.US,D,20251013,000000,5.5117,5.68,5.5,5.56,15672,0
+DLHC.US,D,20251014,000000,5.5652,5.66,5.51,5.51,7314,0
+DLHC.US,D,20251015,000000,5.58,5.65,5.53,5.61,8776,0
+DLHC.US,D,20251016,000000,5.65,5.65,5.5,5.5,7443,0
+DLHC.US,D,20251017,000000,5.5001,5.67,5.5,5.5,8057,0
+DLHC.US,D,20251020,000000,5.57,5.71,5.5,5.6,5063,0
+DLHC.US,D,20251021,000000,5.64,5.7277,5.56,5.66,7151,0
+DLHC.US,D,20251022,000000,5.54,5.73,5.53,5.65,5284,0
+DLHC.US,D,20251023,000000,5.64,5.84,5.64,5.68,15003,0
+DLHC.US,D,20251024,000000,5.77,5.8834,5.67,5.75,20914,0
+DLHC.US,D,20251027,000000,5.76,5.8488,5.76,5.77,6707,0
+DLHC.US,D,20251028,000000,5.77,5.97,5.75,5.83,14514,0
+DLHC.US,D,20251029,000000,5.8999,5.9,5.59,5.59,8764,0
+DLHC.US,D,20251030,000000,5.55,6.1,5.55,6.1,1888456,0
+DLHC.US,D,20251031,000000,7.01,8.1,6.1,6.22,2219804,0
+DLHC.US,D,20251103,000000,6.16,6.24,5.9,5.95,110212,0
+DLHC.US,D,20251104,000000,5.87,6.13,5.7401,6.11,70396,0
+DLHC.US,D,20251105,000000,6.07,6.28,5.98,6.22,38872,0
+DLHC.US,D,20251106,000000,6.21,6.21,5.87,6.08,71445,0
+DLHC.US,D,20251107,000000,5.98,6.08,5.8311,5.97,42477,0
+DLHC.US,D,20251110,000000,6.03,6.03,5.81,5.9,23015,0
+DLHC.US,D,20251111,000000,5.81,5.9644,5.8,5.86,13408,0
+DLHC.US,D,20251112,000000,5.8899,5.94,5.87,5.87,23839,0
+DLHC.US,D,20251113,000000,5.92,5.92,5.81,5.85,18466,0
+DLHC.US,D,20251114,000000,5.81,6.02,5.8,5.98,32148,0
+DLHC.US,D,20251117,000000,5.93,6.03,5.75,5.8,44914,0
+DLHC.US,D,20251118,000000,5.8,5.85,5.74,5.8,51529,0
+DLHC.US,D,20251119,000000,5.76,5.87,5.75,5.86,21804,0
+DLHC.US,D,20251120,000000,5.87,5.89,5.805,5.85,13344,0
+DLHC.US,D,20251121,000000,5.85,6.25,5.7748,6.2,27042,0
+DLHC.US,D,20251124,000000,6.16,6.38,6.16,6.21,9046,0
+DLHC.US,D,20251125,000000,6.27,6.88,6.1329,6.57,79733,0
+DLHC.US,D,20251126,000000,6.57,6.67,6.3,6.38,34270,0
+DLHC.US,D,20251128,000000,6.32,6.41,6.21,6.21,5659,0
+DLHC.US,D,20251201,000000,6.22,6.31,6.07,6.12,3622,0
+DLHC.US,D,20251202,000000,6.09,6.22,6.09,6.22,10869,0
+DLHC.US,D,20251203,000000,6.27,6.29,6.1091,6.28,19388,0
+DLHC.US,D,20251204,000000,6.0718,6.2,6.0718,6.2,8543,0
+DLHC.US,D,20251205,000000,6.0102,6.1,5.92,5.93,15694,0
+DLHC.US,D,20251208,000000,6.04,6.05,5.93,5.95,8462,0
+DLHC.US,D,20251209,000000,5.98,6.03,5.95,5.95,11555,0
+DLHC.US,D,20251210,000000,6.0823,6.0823,5.87,5.87,48570,0
+DLHC.US,D,20251211,000000,5.87,6.001,5.5,5.67,74043,0
+DLHC.US,D,20251212,000000,5.61,5.73,5.5,5.71,40775,0
+DLHC.US,D,20251215,000000,5.64,5.64,5.515,5.57,30304,0
+DLHC.US,D,20251216,000000,5.51,5.65,5.51,5.65,9591,0
+DLHC.US,D,20251217,000000,5.624,5.63,5.5,5.62,126252,0
+DLHC.US,D,20251218,000000,5.58,5.58,5.505,5.56,6479,0
+DLHC.US,D,20251219,000000,5.62,5.71,5.5,5.64,17029,0
+DLHC.US,D,20251222,000000,5.71,5.71,5.405,5.62,8070,0
+DLHC.US,D,20251223,000000,5.6,5.65,5.6,5.65,8837,0
+DLHC.US,D,20251224,000000,5.62,5.65,5.57,5.65,2680,0
+DLHC.US,D,20251226,000000,5.555,5.65,5.55,5.65,10840,0
+DLHC.US,D,20251229,000000,5.59,5.64,5.51,5.64,9877,0
+DLHC.US,D,20251230,000000,5.59,5.595,5.52,5.52,23300,0
+DLHC.US,D,20251231,000000,5.56,5.65,5.555,5.65,34683,0
+DLHC.US,D,20260102,000000,5.56,5.58,5.52,5.58,5039,0
+DLHC.US,D,20260105,000000,5.585,5.65,5.51,5.65,6978,0
+DLHC.US,D,20260106,000000,5.58,5.58,5.51,5.53,6093,0
+DLHC.US,D,20260107,000000,5.52,5.65,5.5,5.53,20671,0
+DLHC.US,D,20260108,000000,5.5,5.57,5.5,5.5,9666,0
+DLHC.US,D,20260109,000000,5.53,6,5.53,5.78,21032,0
+DLHC.US,D,20260112,000000,5.65,5.9999,5.65,5.85,4769,0
+DLHC.US,D,20260113,000000,5.85,5.92,5.7501,5.86,6605,0
+DLHC.US,D,20260114,000000,5.81,6.25,5.81,6.02,29640,0
+DLHC.US,D,20260115,000000,5.895,5.94,5.81,5.82,5525,0
+DLHC.US,D,20260116,000000,6.1975,6.23,5.67,5.78,17112,0
+DLHC.US,D,20260120,000000,5.62,5.8,5.62,5.63,4092,0
+DLHC.US,D,20260121,000000,5.6144,5.67,5.61,5.63,3327,0
+DLHC.US,D,20260122,000000,5.72,5.9,5.6,5.9,7021,0
+DLHC.US,D,20260123,000000,5.83,5.99,5.7499,5.99,3543,0
+DLHC.US,D,20260126,000000,5.98,6.05,5.96,6.05,8292,0
+DLHC.US,D,20260127,000000,5.9,6.1,5.9,6.06,4306,0
+DLHC.US,D,20260128,000000,6.06,6.06,5.84,6.04,9557,0
+DLHC.US,D,20260129,000000,6.07,6.07,5.78,5.98,6924,0
+DLHC.US,D,20260130,000000,5.94,5.94,5.71,5.71,3976,0
+DLHC.US,D,20260202,000000,5.69,5.85,5.61,5.66,3569,0
+DLHC.US,D,20260203,000000,5.66,5.86,5.6001,5.86,3271,0
+DLHC.US,D,20260204,000000,5.75,5.86,5.72,5.86,1732,0
+DLHC.US,D,20260205,000000,5.72,5.89,5.71,5.89,7425,0
+DLHC.US,D,20260206,000000,5.9,5.92,5.825,5.87,8781,0
+DLHC.US,D,20260209,000000,5.84,6.13,5.76,5.84,16337,0
+DLHC.US,D,20260210,000000,5.93,5.93,5.556,5.56,23425,0
+DLHC.US,D,20260211,000000,5.6,5.61,5.51,5.55,17368,0
+DLHC.US,D,20260212,000000,5.5,5.72,5.5,5.72,33701,0
+DLHC.US,D,20260213,000000,5.63,5.6401,5.5,5.56,23307,0
+DLHC.US,D,20260217,000000,5.56,5.66,5.5,5.5,16590,0
+DLHC.US,D,20260218,000000,5.49,5.49,5.49,5.49,54220,0
diff --git a/daily/us/nasdaq stocks/1/dmac.us.txt b/daily/us/nasdaq stocks/1/dmac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de6bf623e6126a7b4d89680252577d7be4ba7abc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmac.us.txt	
@@ -0,0 +1,1809 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAC.US,D,20181207,000000,4,4.25,3,3.1,1123987,0
+DMAC.US,D,20181210,000000,3.25,3.55,3.11,3.49,251627,0
+DMAC.US,D,20181211,000000,3.37,3.7,3.32,3.59,96751,0
+DMAC.US,D,20181212,000000,3.75,3.8,3.45,3.62,157592,0
+DMAC.US,D,20181213,000000,3.66,3.73,3.3,3.4,108063,0
+DMAC.US,D,20181214,000000,3.41,3.6527,3.4,3.54,78131,0
+DMAC.US,D,20181217,000000,3.4,3.64,3.16,3.21,134581,0
+DMAC.US,D,20181218,000000,3.25,3.35,2.856,3.05,113418,0
+DMAC.US,D,20181219,000000,2.89,3.1093,2.89,3,88906,0
+DMAC.US,D,20181220,000000,2.95,3.28,2.46,2.65,173064,0
+DMAC.US,D,20181221,000000,2.6,2.98,2.6,2.75,161603,0
+DMAC.US,D,20181224,000000,2.75,3,2.75,3,25045,0
+DMAC.US,D,20181226,000000,3.24,3.24,2.76,3.0499,38749,0
+DMAC.US,D,20181227,000000,3.04,3.26,2.61,3.03,61031,0
+DMAC.US,D,20181228,000000,3.15,3.15,2.72,2.86,34011,0
+DMAC.US,D,20181231,000000,2.86,3.2257,2.86,2.91,22659,0
+DMAC.US,D,20190102,000000,3.08,3.23,2.79,3.23,14682,0
+DMAC.US,D,20190103,000000,3.2,3.45,2.91,3.35,67534,0
+DMAC.US,D,20190104,000000,3.3,3.4611,3.2,3.4611,40265,0
+DMAC.US,D,20190107,000000,3.48,3.5101,3.271,3.46,14598,0
+DMAC.US,D,20190108,000000,3.4762,3.6199,3.4762,3.5463,15149,0
+DMAC.US,D,20190109,000000,3.6,3.75,3.6,3.7,22108,0
+DMAC.US,D,20190110,000000,3.74,3.74,3.5,3.65,53428,0
+DMAC.US,D,20190111,000000,3.65,3.71,3.45,3.5399,23030,0
+DMAC.US,D,20190114,000000,3.73,3.75,3.48,3.4943,40494,0
+DMAC.US,D,20190115,000000,3.51,3.7,3.45,3.6,9029,0
+DMAC.US,D,20190116,000000,3.5,3.69,3.45,3.67,19606,0
+DMAC.US,D,20190117,000000,3.65,3.67,3.5,3.555,1887,0
+DMAC.US,D,20190118,000000,3.67,3.86,3.45,3.6387,39949,0
+DMAC.US,D,20190122,000000,3.56,3.88,3.56,3.6,29059,0
+DMAC.US,D,20190123,000000,3.66,3.9,3.6514,3.8,12354,0
+DMAC.US,D,20190124,000000,3.8,3.8,3.66,3.7261,9468,0
+DMAC.US,D,20190125,000000,3.77,3.85,3.77,3.85,7218,0
+DMAC.US,D,20190128,000000,3.8,4.05,3.7,3.7499,13120,0
+DMAC.US,D,20190129,000000,3.75,3.99,3.7,3.7,7593,0
+DMAC.US,D,20190130,000000,3.7499,3.9,3.7,3.8259,25456,0
+DMAC.US,D,20190131,000000,3.78,4.09,3.78,3.9,12771,0
+DMAC.US,D,20190201,000000,4.17,4.2,4,4.0027,14306,0
+DMAC.US,D,20190204,000000,4.25,4.25,3.95,4,32481,0
+DMAC.US,D,20190205,000000,4.19,4.19,3.85,4.02,6089,0
+DMAC.US,D,20190206,000000,4.03,4.1999,3.85,3.9999,20922,0
+DMAC.US,D,20190207,000000,4,4,3.9,3.9,3731,0
+DMAC.US,D,20190208,000000,4,4,3.8128,3.8128,5343,0
+DMAC.US,D,20190211,000000,3.81,4.1,3.3834,3.44,101339,0
+DMAC.US,D,20190212,000000,3.45,3.46,3,3.26,266791,0
+DMAC.US,D,20190213,000000,3.3,3.65,3.3,3.3,15349,0
+DMAC.US,D,20190214,000000,3.34,3.3467,3.1658,3.18,19416,0
+DMAC.US,D,20190215,000000,3.45,3.45,3.1,3.16,26530,0
+DMAC.US,D,20190219,000000,3.2,3.48,3.2,3.45,40540,0
+DMAC.US,D,20190220,000000,3.42,3.7315,3.35,3.62,83723,0
+DMAC.US,D,20190221,000000,3.58,3.8,3.32,3.52,68242,0
+DMAC.US,D,20190222,000000,3.49,3.76,3.49,3.58,23730,0
+DMAC.US,D,20190225,000000,3.6,3.72,3.417,3.67,25776,0
+DMAC.US,D,20190226,000000,3.67,3.67,3.55,3.64,17345,0
+DMAC.US,D,20190227,000000,3.65,3.67,3.5,3.65,8035,0
+DMAC.US,D,20190228,000000,3.58,3.8,3.3,3.35,48660,0
+DMAC.US,D,20190301,000000,3.44,3.4632,3.3937,3.45,9126,0
+DMAC.US,D,20190304,000000,3.46,3.47,3.3,3.4,31675,0
+DMAC.US,D,20190305,000000,3.46,3.5,3.21,3.36,179132,0
+DMAC.US,D,20190306,000000,3.5,3.64,3.35,3.45,28047,0
+DMAC.US,D,20190307,000000,3.45,3.5,3.35,3.35,13877,0
+DMAC.US,D,20190308,000000,3.36,3.36,3.3,3.3,63446,0
+DMAC.US,D,20190311,000000,3.3432,3.36,3.3001,3.33,41682,0
+DMAC.US,D,20190312,000000,3.3,3.3001,3.2,3.25,28160,0
+DMAC.US,D,20190313,000000,3.25,3.3,3.14,3.14,42575,0
+DMAC.US,D,20190314,000000,3.16,3.2,3.1,3.1,24164,0
+DMAC.US,D,20190315,000000,3.1,3.2846,3.08,3.24,64530,0
+DMAC.US,D,20190318,000000,3.24,3.48,3.15,3.31,53899,0
+DMAC.US,D,20190319,000000,3.36,3.43,3.2001,3.29,76000,0
+DMAC.US,D,20190320,000000,3.4282,3.4476,3.3,3.325,48926,0
+DMAC.US,D,20190321,000000,3.39,3.3996,3.28,3.34,33360,0
+DMAC.US,D,20190322,000000,3.35,3.95,3.35,3.95,233055,0
+DMAC.US,D,20190325,000000,4,4.4799,3.8,4.25,222245,0
+DMAC.US,D,20190326,000000,4.25,4.371,4.09,4.27,31994,0
+DMAC.US,D,20190327,000000,4.31,4.8,4.31,4.46,117945,0
+DMAC.US,D,20190328,000000,4.51,4.7746,4.43,4.46,45262,0
+DMAC.US,D,20190329,000000,4.4723,4.55,4.43,4.54,21203,0
+DMAC.US,D,20190401,000000,4.53,4.54,4.37,4.37,26276,0
+DMAC.US,D,20190402,000000,4.41,4.41,4.01,4.01,7534,0
+DMAC.US,D,20190403,000000,4.0852,4.15,3.8001,4.04,54838,0
+DMAC.US,D,20190404,000000,4,4.02,3.75,3.75,66255,0
+DMAC.US,D,20190405,000000,3.75,3.85,3.45,3.85,155314,0
+DMAC.US,D,20190408,000000,3.87,3.9,3.6501,3.9,51815,0
+DMAC.US,D,20190409,000000,3.91,3.91,3.65,3.71,10092,0
+DMAC.US,D,20190410,000000,3.79,3.8,3.6,3.65,87162,0
+DMAC.US,D,20190411,000000,3.64,3.69,3.6,3.65,26130,0
+DMAC.US,D,20190412,000000,3.6577,3.67,3.64,3.6573,38739,0
+DMAC.US,D,20190415,000000,3.63,3.6966,3.6,3.6,15920,0
+DMAC.US,D,20190416,000000,3.61,3.6233,3.6,3.6,23453,0
+DMAC.US,D,20190417,000000,3.6,3.605,3.56,3.605,30662,0
+DMAC.US,D,20190418,000000,3.59,3.9712,3.59,3.95,17260,0
+DMAC.US,D,20190422,000000,3.4,3.54,3.28,3.4,227834,0
+DMAC.US,D,20190423,000000,3.35,3.45,3.2663,3.32,58430,0
+DMAC.US,D,20190424,000000,3.45,3.45,3.26,3.41,43918,0
+DMAC.US,D,20190425,000000,3.43,3.43,3.335,3.3565,14399,0
+DMAC.US,D,20190426,000000,3.33,3.36,3.3,3.32,7754,0
+DMAC.US,D,20190429,000000,3.31,3.36,3.216,3.36,23969,0
+DMAC.US,D,20190430,000000,3.29,3.4,3.29,3.31,86407,0
+DMAC.US,D,20190501,000000,3.35,3.39,3.25,3.3325,17467,0
+DMAC.US,D,20190502,000000,3.32,3.35,3.3,3.35,12229,0
+DMAC.US,D,20190503,000000,3.37,3.5,3.35,3.4,25291,0
+DMAC.US,D,20190506,000000,3.36,3.59,3.36,3.39,25824,0
+DMAC.US,D,20190507,000000,3.41,3.41,3.3,3.35,28605,0
+DMAC.US,D,20190508,000000,3.32,3.32,3.25,3.27,19460,0
+DMAC.US,D,20190509,000000,3.2462,3.28,3.2,3.25,34703,0
+DMAC.US,D,20190510,000000,3.2,3.25,3.17,3.17,22022,0
+DMAC.US,D,20190513,000000,3.17,3.192,2.865,3,24942,0
+DMAC.US,D,20190514,000000,2.94,3.3007,2.915,3.11,80146,0
+DMAC.US,D,20190515,000000,3.12,3.17,2.99,3.06,24155,0
+DMAC.US,D,20190516,000000,2.95,3.0207,2.87,2.99,38145,0
+DMAC.US,D,20190517,000000,2.88,2.94,2.69,2.7,20845,0
+DMAC.US,D,20190520,000000,2.7135,2.8881,2.7001,2.88,5915,0
+DMAC.US,D,20190521,000000,2.82,2.95,2.705,2.85,22487,0
+DMAC.US,D,20190522,000000,2.83,3,2.7007,3,28466,0
+DMAC.US,D,20190523,000000,2.93,2.93,2.8,2.92,13179,0
+DMAC.US,D,20190524,000000,2.95,2.95,2.7537,2.88,37312,0
+DMAC.US,D,20190528,000000,3,3,2.8,2.8,3833,0
+DMAC.US,D,20190529,000000,2.9,2.9315,2.801,2.81,4318,0
+DMAC.US,D,20190530,000000,2.8069,2.9,2.63,2.89,64545,0
+DMAC.US,D,20190531,000000,2.88,2.88,2.64,2.77,47551,0
+DMAC.US,D,20190603,000000,2.6589,2.77,2.59,2.77,28109,0
+DMAC.US,D,20190604,000000,2.61,3.09,2.6,2.86,39510,0
+DMAC.US,D,20190605,000000,2.87,2.91,2.66,2.91,13748,0
+DMAC.US,D,20190606,000000,2.96,3.15,2.77,3.1,74031,0
+DMAC.US,D,20190607,000000,3.0547,3.0849,2.95,2.95,9026,0
+DMAC.US,D,20190610,000000,2.92,3.095,2.7531,2.86,70032,0
+DMAC.US,D,20190611,000000,2.9,3.12,2.7638,2.87,42330,0
+DMAC.US,D,20190612,000000,2.85,2.85,2.823,2.823,1508,0
+DMAC.US,D,20190613,000000,2.81,2.95,2.6934,2.95,52047,0
+DMAC.US,D,20190614,000000,3.05,3.2,2.8287,3.08,102842,0
+DMAC.US,D,20190617,000000,3.15,3.68,3.08,3.68,131191,0
+DMAC.US,D,20190618,000000,3.68,3.85,2.89,3.82,101740,0
+DMAC.US,D,20190619,000000,3.72,3.82,3.71,3.82,62315,0
+DMAC.US,D,20190620,000000,5.1,5.93,4.33,4.94,3714675,0
+DMAC.US,D,20190621,000000,4.52,5.25,4.51,4.64,342723,0
+DMAC.US,D,20190624,000000,4.68,5.07,4.41,4.6,114056,0
+DMAC.US,D,20190625,000000,4.56,5.15,4.5546,4.86,136402,0
+DMAC.US,D,20190626,000000,4.91,4.9694,4.55,4.71,55301,0
+DMAC.US,D,20190627,000000,4.67,4.83,4.55,4.66,85592,0
+DMAC.US,D,20190628,000000,4.62,5.0051,4.5,4.96,120611,0
+DMAC.US,D,20190701,000000,4.92,4.99,4.6801,4.86,34773,0
+DMAC.US,D,20190702,000000,4.9,4.92,4.7251,4.88,22600,0
+DMAC.US,D,20190703,000000,4.92,4.92,4.55,4.65,64880,0
+DMAC.US,D,20190705,000000,4.61,4.7196,4.61,4.67,15724,0
+DMAC.US,D,20190708,000000,4.65,4.88,4.61,4.84,29744,0
+DMAC.US,D,20190709,000000,4.86,4.86,4.49,4.49,27900,0
+DMAC.US,D,20190710,000000,4.6,4.7,3.86,4.01,219799,0
+DMAC.US,D,20190711,000000,4.05,4.4699,4.05,4.44,74833,0
+DMAC.US,D,20190712,000000,4.47,4.62,4.24,4.56,113299,0
+DMAC.US,D,20190715,000000,4.58,4.6573,4.21,4.28,53174,0
+DMAC.US,D,20190716,000000,4.3,4.44,4.01,4.13,107630,0
+DMAC.US,D,20190717,000000,4.03,4.26,3.63,3.84,107458,0
+DMAC.US,D,20190718,000000,3.75,4.03,3.75,3.91,46332,0
+DMAC.US,D,20190719,000000,3.89,3.89,3.6,3.65,66522,0
+DMAC.US,D,20190722,000000,3.77,3.77,3.51,3.56,46238,0
+DMAC.US,D,20190723,000000,3.55,3.56,3.35,3.56,17571,0
+DMAC.US,D,20190724,000000,3.75,3.75,3.4906,3.75,29155,0
+DMAC.US,D,20190725,000000,3.57,3.72,3.49,3.49,9967,0
+DMAC.US,D,20190726,000000,3.5015,3.75,3.5015,3.6,24871,0
+DMAC.US,D,20190729,000000,3.7521,3.94,3.6674,3.8,33034,0
+DMAC.US,D,20190730,000000,3.84,3.85,3.62,3.76,40074,0
+DMAC.US,D,20190731,000000,3.85,3.85,3.6,3.73,25176,0
+DMAC.US,D,20190801,000000,3.6,3.72,3.27,3.38,37034,0
+DMAC.US,D,20190802,000000,3.4,3.59,3.4,3.51,31729,0
+DMAC.US,D,20190805,000000,3.44,3.6795,3.2864,3.5,16768,0
+DMAC.US,D,20190806,000000,3.4,3.4,3.06,3.08,34151,0
+DMAC.US,D,20190807,000000,3.05,3.52,3.05,3.36,6463,0
+DMAC.US,D,20190808,000000,3.47,3.67,3.25,3.29,11881,0
+DMAC.US,D,20190809,000000,3.18,3.42,3.1,3.2,8976,0
+DMAC.US,D,20190812,000000,3.2,3.3742,3.16,3.16,13567,0
+DMAC.US,D,20190813,000000,3.25,3.46,3.23,3.46,24979,0
+DMAC.US,D,20190814,000000,3.1,3.1,2.21,2.26,347087,0
+DMAC.US,D,20190815,000000,2.4,2.75,2.4,2.55,208416,0
+DMAC.US,D,20190816,000000,2.6159,2.7,2.4,2.56,63016,0
+DMAC.US,D,20190819,000000,2.59,2.7,2.4,2.43,69766,0
+DMAC.US,D,20190820,000000,2.5,2.64,2.4759,2.64,42726,0
+DMAC.US,D,20190821,000000,2.56,2.6,2.46,2.6,28011,0
+DMAC.US,D,20190822,000000,2.483,2.56,2.4826,2.53,20219,0
+DMAC.US,D,20190823,000000,2.6,2.61,2.15,2.31,46582,0
+DMAC.US,D,20190826,000000,2.3918,2.6,2.3801,2.5,32010,0
+DMAC.US,D,20190827,000000,2.5,2.6,2.3859,2.51,14314,0
+DMAC.US,D,20190828,000000,2.5,2.5263,2.452,2.48,7706,0
+DMAC.US,D,20190829,000000,2.52,2.95,2.4501,2.88,87874,0
+DMAC.US,D,20190830,000000,2.97,3.11,2.8,2.98,89768,0
+DMAC.US,D,20190903,000000,3,3.1,2.92,3.02,25069,0
+DMAC.US,D,20190904,000000,2.85,3.1,2.85,2.87,32523,0
+DMAC.US,D,20190905,000000,2.88,3.0148,2.88,2.94,23397,0
+DMAC.US,D,20190906,000000,2.9,2.93,2.698,2.85,53636,0
+DMAC.US,D,20190909,000000,2.68,2.8117,2.662,2.79,7135,0
+DMAC.US,D,20190910,000000,2.78,2.8,2.74,2.78,8379,0
+DMAC.US,D,20190911,000000,2.77,2.792,2.7,2.7,11601,0
+DMAC.US,D,20190912,000000,2.78,3.02,2.69,2.95,41651,0
+DMAC.US,D,20190913,000000,2.83,2.9785,2.83,2.89,21931,0
+DMAC.US,D,20190916,000000,2.93,2.94,2.84,2.84,8292,0
+DMAC.US,D,20190917,000000,2.88,2.88,2.78,2.78,23991,0
+DMAC.US,D,20190918,000000,2.79,2.86,2.75,2.75,20727,0
+DMAC.US,D,20190919,000000,2.8134,2.88,2.7,2.83,48902,0
+DMAC.US,D,20190920,000000,2.67,2.7589,2.61,2.75,13287,0
+DMAC.US,D,20190923,000000,2.73,2.73,2.51,2.51,38678,0
+DMAC.US,D,20190924,000000,2.66,2.71,2.4,2.4,78832,0
+DMAC.US,D,20190925,000000,2.41,2.4873,2.31,2.31,49639,0
+DMAC.US,D,20190926,000000,2.31,2.33,2,2.16,128482,0
+DMAC.US,D,20190927,000000,2.1303,2.19,2.124,2.15,6913,0
+DMAC.US,D,20190930,000000,2.12,2.17,2.02,2.07,12823,0
+DMAC.US,D,20191001,000000,2.15,2.17,2.15,2.15,4033,0
+DMAC.US,D,20191002,000000,2.09,2.495,2.06,2.2,37440,0
+DMAC.US,D,20191003,000000,2.22,2.4,2.1,2.35,74880,0
+DMAC.US,D,20191004,000000,2.46,2.64,2.08,2.31,73891,0
+DMAC.US,D,20191007,000000,2.65,2.68,2.05,2.05,85230,0
+DMAC.US,D,20191008,000000,2.06,2.0757,1.7,1.91,68789,0
+DMAC.US,D,20191009,000000,1.88,1.88,1.77,1.85,16430,0
+DMAC.US,D,20191010,000000,1.88,1.89,1.72,1.8,64604,0
+DMAC.US,D,20191011,000000,1.82,1.9195,1.82,1.84,23115,0
+DMAC.US,D,20191014,000000,1.84,2.45,1.84,2.17,84980,0
+DMAC.US,D,20191015,000000,2.2,2.2,2.05,2.12,55702,0
+DMAC.US,D,20191016,000000,2.1394,2.5,2.0156,2.4027,43072,0
+DMAC.US,D,20191017,000000,2.41,2.65,2.34,2.6,81914,0
+DMAC.US,D,20191018,000000,2.59,2.63,2.58,2.62,13242,0
+DMAC.US,D,20191021,000000,2.6,3.07,2.6,2.89,124890,0
+DMAC.US,D,20191022,000000,2.98,3.14,2.85,2.9,41755,0
+DMAC.US,D,20191023,000000,2.97,3.02,2.91,3.02,17914,0
+DMAC.US,D,20191024,000000,2.98,2.98,2.9,2.9195,33774,0
+DMAC.US,D,20191025,000000,2.9002,3.15,2.9,3,47815,0
+DMAC.US,D,20191028,000000,3.0899,3.0899,3.0549,3.07,3769,0
+DMAC.US,D,20191029,000000,3.04,3.04,2.85,2.95,47312,0
+DMAC.US,D,20191030,000000,2.91,2.99,2.835,2.9,29656,0
+DMAC.US,D,20191031,000000,2.8595,2.95,2.8021,2.87,6483,0
+DMAC.US,D,20191101,000000,2.86,2.9,2.83,2.88,6568,0
+DMAC.US,D,20191104,000000,2.85,2.8759,2.795,2.85,20836,0
+DMAC.US,D,20191105,000000,2.85,2.92,2.72,2.74,15055,0
+DMAC.US,D,20191106,000000,3.01,3.01,2.6,2.7501,6336,0
+DMAC.US,D,20191107,000000,2.85,2.85,2.6,2.63,6401,0
+DMAC.US,D,20191108,000000,2.63,3.01,2.63,3.01,18578,0
+DMAC.US,D,20191111,000000,2.767,3.01,2.7552,3.01,16274,0
+DMAC.US,D,20191112,000000,2.88,3.66,2.88,3.66,106301,0
+DMAC.US,D,20191113,000000,3.66,3.66,3.3,3.6,31632,0
+DMAC.US,D,20191114,000000,3.38,3.63,3.08,3.29,18119,0
+DMAC.US,D,20191115,000000,3.371,3.6787,3.19,3.54,50222,0
+DMAC.US,D,20191118,000000,3.45,3.85,3.45,3.75,117203,0
+DMAC.US,D,20191119,000000,3.8499,3.88,3.57,3.69,49523,0
+DMAC.US,D,20191120,000000,3.52,3.69,3.46,3.47,23763,0
+DMAC.US,D,20191121,000000,3.34,3.4599,3.17,3.28,23223,0
+DMAC.US,D,20191122,000000,3.28,3.43,3.28,3.3,9124,0
+DMAC.US,D,20191125,000000,3.3,3.5886,3.3,3.34,15774,0
+DMAC.US,D,20191126,000000,3.64,3.64,3.449,3.4493,1309,0
+DMAC.US,D,20191127,000000,3.65,3.65,3.65,3.65,362,0
+DMAC.US,D,20191129,000000,3.39,3.4115,3.15,3.15,97011,0
+DMAC.US,D,20191202,000000,3.15,3.2062,2.67,2.98,122809,0
+DMAC.US,D,20191203,000000,2.9,2.95,2.64,2.85,23175,0
+DMAC.US,D,20191204,000000,2.93,2.9447,2.82,2.82,18114,0
+DMAC.US,D,20191205,000000,2.945,2.97,2.83,2.93,37929,0
+DMAC.US,D,20191206,000000,2.95,2.97,2.82,2.82,28635,0
+DMAC.US,D,20191209,000000,2.8,2.97,2.73,2.95,70047,0
+DMAC.US,D,20191210,000000,2.87,3.02,2.75,2.98,15074,0
+DMAC.US,D,20191211,000000,2.9343,3.14,2.9343,3.06,9326,0
+DMAC.US,D,20191212,000000,3.06,3.4,3.05,3.38,67578,0
+DMAC.US,D,20191213,000000,3.29,3.8,3.29,3.74,117773,0
+DMAC.US,D,20191216,000000,3.74,3.755,3.3,3.3,46675,0
+DMAC.US,D,20191217,000000,3.39,3.53,3.3,3.4,20741,0
+DMAC.US,D,20191218,000000,3.6,4.1,3.5,3.96,226018,0
+DMAC.US,D,20191219,000000,3.96,4.3397,3.94,4.05,101691,0
+DMAC.US,D,20191220,000000,4.21,4.21,3.6334,4.05,71736,0
+DMAC.US,D,20191223,000000,4.28,4.35,4.01,4.15,92726,0
+DMAC.US,D,20191224,000000,4.11,4.44,3.9,4.22,40314,0
+DMAC.US,D,20191226,000000,4.22,5.2288,4.11,5.04,169492,0
+DMAC.US,D,20191227,000000,5.03,5.14,4.51,4.92,123924,0
+DMAC.US,D,20191230,000000,4.85,4.9762,4.75,4.79,29993,0
+DMAC.US,D,20191231,000000,4.76,4.92,4.76,4.85,13689,0
+DMAC.US,D,20200102,000000,4.85,5.1773,4.81,4.86,48753,0
+DMAC.US,D,20200103,000000,4.73,4.84,4.3,4.75,35426,0
+DMAC.US,D,20200106,000000,4.57,4.7,4.0713,4.41,41527,0
+DMAC.US,D,20200107,000000,4.31,4.74,4.31,4.37,20491,0
+DMAC.US,D,20200108,000000,4.47,4.6589,4.3601,4.47,14901,0
+DMAC.US,D,20200109,000000,4.53,4.7,4.49,4.65,31724,0
+DMAC.US,D,20200110,000000,4.75,4.8,4.4775,4.4793,10377,0
+DMAC.US,D,20200113,000000,4.4,4.4,3.705,4.09,142461,0
+DMAC.US,D,20200114,000000,4.1,4.39,4.09,4.3,14156,0
+DMAC.US,D,20200115,000000,4.2012,4.38,4.1852,4.21,2953,0
+DMAC.US,D,20200116,000000,4.32,4.77,4.32,4.7,73725,0
+DMAC.US,D,20200117,000000,4.7034,4.7034,4.4,4.4,33259,0
+DMAC.US,D,20200121,000000,4.41,4.41,4.26,4.26,1064,0
+DMAC.US,D,20200122,000000,4.25,4.49,4.2,4.27,46343,0
+DMAC.US,D,20200123,000000,4.28,4.3199,4.0304,4.04,42108,0
+DMAC.US,D,20200124,000000,4.1,4.2,4.0821,4.19,32729,0
+DMAC.US,D,20200127,000000,4.13,4.41,4.1,4.2,33821,0
+DMAC.US,D,20200128,000000,4.15,4.25,4.11,4.15,30568,0
+DMAC.US,D,20200129,000000,4.13,4.13,4.01,4.05,13228,0
+DMAC.US,D,20200130,000000,4.05,4.2,4.0202,4.16,32824,0
+DMAC.US,D,20200131,000000,4.13,4.4,4.13,4.3556,36245,0
+DMAC.US,D,20200203,000000,4.42,4.65,4.42,4.46,37808,0
+DMAC.US,D,20200204,000000,4.4057,4.9,4.4004,4.82,68473,0
+DMAC.US,D,20200205,000000,4.74,5.005,4.23,4.62,48954,0
+DMAC.US,D,20200206,000000,4.7497,4.7497,4.5249,4.7,10226,0
+DMAC.US,D,20200207,000000,4.67,4.8,4.65,4.7,31554,0
+DMAC.US,D,20200210,000000,4.79,4.79,4.6,4.68,7368,0
+DMAC.US,D,20200211,000000,4.6,5,4.3699,4.41,146818,0
+DMAC.US,D,20200212,000000,4.4,4.7005,4.4,4.63,69315,0
+DMAC.US,D,20200213,000000,4.6415,4.838,4.6,4.6,33596,0
+DMAC.US,D,20200214,000000,4.6,4.85,4.525,4.65,26441,0
+DMAC.US,D,20200218,000000,4.6,5.4,4.6,5.4,103658,0
+DMAC.US,D,20200219,000000,5.48,5.56,5.05,5.38,105067,0
+DMAC.US,D,20200220,000000,5.4,5.75,5.35,5.6,200165,0
+DMAC.US,D,20200221,000000,5.74,5.875,5.43,5.64,142729,0
+DMAC.US,D,20200224,000000,5.46,5.785,5.14,5.4,201896,0
+DMAC.US,D,20200225,000000,5.36,5.53,4.89,5,79816,0
+DMAC.US,D,20200226,000000,4.85,5.06,4.55,5.06,108200,0
+DMAC.US,D,20200227,000000,4.9,4.9,4.13,4.26,89713,0
+DMAC.US,D,20200228,000000,4.26,4.52,4.03,4.52,93766,0
+DMAC.US,D,20200302,000000,4.55,4.67,4.3,4.44,94814,0
+DMAC.US,D,20200303,000000,4.48,4.48,4.17,4.37,26941,0
+DMAC.US,D,20200304,000000,4.38,4.38,4.17,4.17,1814,0
+DMAC.US,D,20200305,000000,4.13,4.25,4,4.14,56982,0
+DMAC.US,D,20200306,000000,4.02,4.1999,3.93,4,66445,0
+DMAC.US,D,20200309,000000,3.76,3.982,3.55,3.92,28383,0
+DMAC.US,D,20200310,000000,3.9812,4.19,3.785,4.09,12772,0
+DMAC.US,D,20200311,000000,3.94,4.1153,3.85,4,17905,0
+DMAC.US,D,20200312,000000,3.75,3.8985,3.48,3.6,103936,0
+DMAC.US,D,20200313,000000,3.97,3.97,3.5,3.6,70681,0
+DMAC.US,D,20200316,000000,3.6,3.6,2.76,3.06,47646,0
+DMAC.US,D,20200317,000000,3.06,3.17,2.93,3.04,24101,0
+DMAC.US,D,20200318,000000,3.02,3.04,2.21,2.31,102320,0
+DMAC.US,D,20200319,000000,2.2001,2.8,2.2,2.8,45137,0
+DMAC.US,D,20200320,000000,3.06,3.1099,2.5,2.61,27289,0
+DMAC.US,D,20200323,000000,2.3,2.6641,1.87,2.31,75254,0
+DMAC.US,D,20200324,000000,2.15,2.59,2.0108,2.25,77401,0
+DMAC.US,D,20200325,000000,2.226,2.72,2.226,2.64,32601,0
+DMAC.US,D,20200326,000000,2.6,3.04,2.6,2.8299,24444,0
+DMAC.US,D,20200327,000000,2.99,3.07,2.72,2.81,59180,0
+DMAC.US,D,20200330,000000,2.85,2.89,2.61,2.62,15190,0
+DMAC.US,D,20200331,000000,2.6001,2.86,2.6001,2.8,6005,0
+DMAC.US,D,20200401,000000,2.87,2.87,2.47,2.68,13102,0
+DMAC.US,D,20200402,000000,2.55,2.67,2.55,2.6,10397,0
+DMAC.US,D,20200403,000000,2.59,2.85,2.57,2.85,17443,0
+DMAC.US,D,20200406,000000,2.85,3.2,2.82,2.82,14571,0
+DMAC.US,D,20200407,000000,2.98,3.01,2.9,2.9,12386,0
+DMAC.US,D,20200408,000000,3,3,2.9,2.95,20349,0
+DMAC.US,D,20200409,000000,3,3,2.8835,2.96,17689,0
+DMAC.US,D,20200413,000000,2.9456,3,2.9357,3,10292,0
+DMAC.US,D,20200414,000000,2.923,3,2.88,2.97,34690,0
+DMAC.US,D,20200415,000000,2.9554,3.15,2.88,3.14,36640,0
+DMAC.US,D,20200416,000000,3.2,3.7569,3.2,3.55,31346,0
+DMAC.US,D,20200417,000000,3.64,3.64,3.21,3.455,15112,0
+DMAC.US,D,20200420,000000,3.26,3.53,3.26,3.35,51823,0
+DMAC.US,D,20200421,000000,3.26,3.8,3,3.6,6759,0
+DMAC.US,D,20200422,000000,3.8719,3.8719,3.56,3.75,15241,0
+DMAC.US,D,20200423,000000,3.73,3.73,3.62,3.65,5401,0
+DMAC.US,D,20200424,000000,3.62,3.728,3.54,3.65,3129,0
+DMAC.US,D,20200427,000000,3.68,3.9,3.5823,3.8,21562,0
+DMAC.US,D,20200428,000000,3.95,3.99,3.715,3.78,12598,0
+DMAC.US,D,20200429,000000,3.625,3.99,3.5994,3.95,22613,0
+DMAC.US,D,20200430,000000,4.07,4.17,3.69,3.95,98888,0
+DMAC.US,D,20200501,000000,4.1796,4.2,3.73,3.9723,42939,0
+DMAC.US,D,20200504,000000,3.9,4.105,3.9,4,59477,0
+DMAC.US,D,20200505,000000,4.0958,4.0999,3.91,3.9999,19685,0
+DMAC.US,D,20200506,000000,4.04,4.23,4.01,4.1,13137,0
+DMAC.US,D,20200507,000000,4.23,4.24,4.02,4.1,23119,0
+DMAC.US,D,20200508,000000,4.05,4.11,3.7501,3.9698,34011,0
+DMAC.US,D,20200511,000000,3.85,4.04,3.82,3.82,14995,0
+DMAC.US,D,20200512,000000,3.92,4.3,3.9197,4.1092,83824,0
+DMAC.US,D,20200513,000000,3.94,4.0632,3.243,3.84,144858,0
+DMAC.US,D,20200514,000000,4.75,5.1,3.62,4.5,638119,0
+DMAC.US,D,20200515,000000,4.69,5.1,4.2401,4.5,227739,0
+DMAC.US,D,20200518,000000,4.82,5.05,4.5684,4.91,182662,0
+DMAC.US,D,20200519,000000,4.93,4.94,4.5,4.565,83292,0
+DMAC.US,D,20200520,000000,4.55,5.1,4.19,4.95,151716,0
+DMAC.US,D,20200521,000000,5.08,5.0999,4.5,4.66,51121,0
+DMAC.US,D,20200522,000000,4.75,4.9,4.58,4.7,49869,0
+DMAC.US,D,20200526,000000,4.73,5,4.73,4.81,78801,0
+DMAC.US,D,20200527,000000,4.99,4.99,4.46,4.46,122004,0
+DMAC.US,D,20200528,000000,4.39,4.753,4.36,4.62,24491,0
+DMAC.US,D,20200529,000000,4.7499,4.75,4.5986,4.62,20365,0
+DMAC.US,D,20200601,000000,4.69,4.74,4.5,4.64,60709,0
+DMAC.US,D,20200602,000000,4.64,4.7,4.56,4.67,50936,0
+DMAC.US,D,20200603,000000,4.645,5,4.59,4.99,107543,0
+DMAC.US,D,20200604,000000,4.75,4.986,4.74,4.83,34368,0
+DMAC.US,D,20200605,000000,4.7,4.91,4.7,4.74,32153,0
+DMAC.US,D,20200608,000000,4.85,4.9125,4.6,4.68,16020,0
+DMAC.US,D,20200609,000000,4.6,4.77,4.515,4.65,28136,0
+DMAC.US,D,20200610,000000,4.68,4.7,4.6,4.645,7632,0
+DMAC.US,D,20200611,000000,4.65,4.65,4.45,4.59,56948,0
+DMAC.US,D,20200612,000000,4.53,4.7,4.5,4.68,40902,0
+DMAC.US,D,20200615,000000,4.54,5.2276,4.54,4.86,78436,0
+DMAC.US,D,20200616,000000,5.19,5.2,4.825,5.01,56044,0
+DMAC.US,D,20200617,000000,4.91,6.06,4.91,5.96,221164,0
+DMAC.US,D,20200618,000000,6.08,6.08,5.5,6,80566,0
+DMAC.US,D,20200619,000000,6,8.8,5.9365,7.32,706758,0
+DMAC.US,D,20200622,000000,7.45,7.6513,6.71,7.13,135890,0
+DMAC.US,D,20200623,000000,7,7.4,6.77,6.95,95305,0
+DMAC.US,D,20200624,000000,6.99,7,6.4,6.9,50539,0
+DMAC.US,D,20200625,000000,6.99,6.99,6.56,6.86,13988,0
+DMAC.US,D,20200626,000000,6.57,6.77,6.28,6.72,38422,0
+DMAC.US,D,20200629,000000,6.45,6.89,6.4,6.72,46519,0
+DMAC.US,D,20200630,000000,6.7,6.97,6.57,6.93,24321,0
+DMAC.US,D,20200701,000000,6.8,7,6.8,6.91,18502,0
+DMAC.US,D,20200702,000000,6.8293,7.34,6.7545,7.15,95627,0
+DMAC.US,D,20200706,000000,7.33,7.33,7.1,7.1,54055,0
+DMAC.US,D,20200707,000000,7.1,7.13,6.39,6.75,19970,0
+DMAC.US,D,20200708,000000,7.28,7.28,6.9155,6.92,106089,0
+DMAC.US,D,20200709,000000,6.99,6.99,6.45,6.7,32594,0
+DMAC.US,D,20200710,000000,6.58,6.58,6.12,6.15,30364,0
+DMAC.US,D,20200713,000000,6.11,6.2222,5.8,5.8,27182,0
+DMAC.US,D,20200714,000000,5.59,6,5.41,5.9,31065,0
+DMAC.US,D,20200715,000000,6.4,6.45,6.11,6.3,21764,0
+DMAC.US,D,20200716,000000,6.3,6.44,5.95,6.35,8500,0
+DMAC.US,D,20200717,000000,6.35,7.55,6.18,6.8,118461,0
+DMAC.US,D,20200720,000000,7,7,6.49,6.53,16335,0
+DMAC.US,D,20200721,000000,6.62,6.94,6.3,6.6,11308,0
+DMAC.US,D,20200722,000000,6.44,6.77,6.2801,6.5,6906,0
+DMAC.US,D,20200723,000000,6.545,6.8988,6.1,6.1,26057,0
+DMAC.US,D,20200724,000000,5.9,6.1899,5.9,6.02,14828,0
+DMAC.US,D,20200727,000000,5.96,6.275,5.96,6.22,20045,0
+DMAC.US,D,20200728,000000,6.1501,6.1501,5.8,5.95,31564,0
+DMAC.US,D,20200729,000000,5.95,6.2,5.95,5.98,9347,0
+DMAC.US,D,20200730,000000,5.99,6.02,5.84,5.9,6021,0
+DMAC.US,D,20200731,000000,5.96,6.22,5.81,5.95,29413,0
+DMAC.US,D,20200803,000000,6.05,6.16,5.71,6.09,54871,0
+DMAC.US,D,20200804,000000,5.95,6.28,5.8,5.86,7688,0
+DMAC.US,D,20200805,000000,5.8,6,5.58,5.8,46878,0
+DMAC.US,D,20200806,000000,5.05,5.75,5.05,5.59,945320,0
+DMAC.US,D,20200807,000000,5.69,5.7,5.45,5.45,110499,0
+DMAC.US,D,20200810,000000,5.25,5.76,5.25,5.72,99744,0
+DMAC.US,D,20200811,000000,5.57,5.705,5.35,5.4,73867,0
+DMAC.US,D,20200812,000000,5.33,5.3978,5.16,5.3,55381,0
+DMAC.US,D,20200813,000000,5.39,5.49,5.3,5.37,29097,0
+DMAC.US,D,20200814,000000,5.25,5.35,5.132,5.35,55158,0
+DMAC.US,D,20200817,000000,5.34,5.35,5.2,5.35,114197,0
+DMAC.US,D,20200818,000000,5.3499,5.35,5.15,5.15,54435,0
+DMAC.US,D,20200819,000000,5.16,5.1883,5.09,5.15,7722,0
+DMAC.US,D,20200820,000000,5.05,5.3,5.05,5.24,48811,0
+DMAC.US,D,20200821,000000,5.29,5.29,5.02,5.04,34141,0
+DMAC.US,D,20200824,000000,4.46,5.02,4.19,4.43,81162,0
+DMAC.US,D,20200825,000000,4.5,4.64,4.45,4.55,25413,0
+DMAC.US,D,20200826,000000,4.47,4.53,4.1507,4.3,48661,0
+DMAC.US,D,20200827,000000,4.25,4.34,3.9,4.25,36173,0
+DMAC.US,D,20200828,000000,4.28,4.54,4.24,4.54,19286,0
+DMAC.US,D,20200831,000000,4.57,4.88,4.47,4.75,36758,0
+DMAC.US,D,20200901,000000,4.82,4.82,4.51,4.68,58714,0
+DMAC.US,D,20200902,000000,4.63,4.67,4.47,4.65,22162,0
+DMAC.US,D,20200903,000000,4.47,4.61,4.4,4.5,63541,0
+DMAC.US,D,20200904,000000,4.5,4.59,4.06,4.3,32387,0
+DMAC.US,D,20200908,000000,4.25,4.35,4.13,4.13,13377,0
+DMAC.US,D,20200909,000000,4.15,4.5,4.15,4.17,26320,0
+DMAC.US,D,20200910,000000,4.43,4.43,3.97,4.07,34903,0
+DMAC.US,D,20200911,000000,4.02,4.43,4.02,4.08,20635,0
+DMAC.US,D,20200914,000000,4.07,4.4,4.07,4.25,18657,0
+DMAC.US,D,20200915,000000,4.2,4.59,4.2,4.31,21946,0
+DMAC.US,D,20200916,000000,4.39,4.55,4.16,4.43,27020,0
+DMAC.US,D,20200917,000000,4.36,4.575,4.3377,4.41,28630,0
+DMAC.US,D,20200918,000000,4.33,4.605,4.31,4.38,48378,0
+DMAC.US,D,20200921,000000,4.1001,4.46,4.1001,4.37,32299,0
+DMAC.US,D,20200922,000000,4.45,4.4813,4.25,4.25,3351,0
+DMAC.US,D,20200923,000000,4.4,4.4,3.93,3.94,17607,0
+DMAC.US,D,20200924,000000,3.9976,4,3.769,3.91,23079,0
+DMAC.US,D,20200925,000000,4,4.27,3.87,4.1,30406,0
+DMAC.US,D,20200928,000000,4.25,4.38,4.09,4.09,30326,0
+DMAC.US,D,20200929,000000,4.21,4.49,4.06,4.06,16486,0
+DMAC.US,D,20200930,000000,4,4.25,3.96,4.24,20820,0
+DMAC.US,D,20201001,000000,4.0641,4.9,4.05,4.75,142121,0
+DMAC.US,D,20201002,000000,4.75,4.75,4.32,4.32,111788,0
+DMAC.US,D,20201005,000000,4.4,4.63,4.21,4.21,63333,0
+DMAC.US,D,20201006,000000,4.21,4.3353,4.1,4.19,28680,0
+DMAC.US,D,20201007,000000,4.15,4.66,4.15,4.6,139769,0
+DMAC.US,D,20201008,000000,4.63,4.86,4.4801,4.86,61901,0
+DMAC.US,D,20201009,000000,5.01,5.01,4.61,4.68,65509,0
+DMAC.US,D,20201012,000000,4.71,4.71,4.325,4.37,21853,0
+DMAC.US,D,20201013,000000,4.27,4.7299,4.16,4.66,120266,0
+DMAC.US,D,20201014,000000,4.655,4.97,4.655,4.75,33015,0
+DMAC.US,D,20201015,000000,4.55,4.75,4.46,4.67,31094,0
+DMAC.US,D,20201016,000000,4.74,4.74,4.56,4.6,15804,0
+DMAC.US,D,20201019,000000,4.65,4.65,4.44,4.575,48268,0
+DMAC.US,D,20201020,000000,4.52,4.55,4.3,4.31,34739,0
+DMAC.US,D,20201021,000000,4.301,4.601,4.26,4.32,39584,0
+DMAC.US,D,20201022,000000,4.33,4.46,4.2,4.21,83220,0
+DMAC.US,D,20201023,000000,4.38,4.49,4.17,4.31,10664,0
+DMAC.US,D,20201026,000000,4.33,4.3708,4.1527,4.29,19906,0
+DMAC.US,D,20201027,000000,4.2,4.38,4.2,4.25,12002,0
+DMAC.US,D,20201028,000000,4.2322,4.24,4.01,4.14,19144,0
+DMAC.US,D,20201029,000000,4.06,4.3531,3.9001,4.13,37121,0
+DMAC.US,D,20201030,000000,4.29,4.48,4.1514,4.39,59023,0
+DMAC.US,D,20201102,000000,4.45,4.5096,4.1248,4.4,26248,0
+DMAC.US,D,20201103,000000,4.29,4.58,4.17,4.58,33001,0
+DMAC.US,D,20201104,000000,4.57,4.6,4.05,4.58,320015,0
+DMAC.US,D,20201105,000000,4.24,4.5,4.24,4.31,4780,0
+DMAC.US,D,20201106,000000,4.4,4.41,4.22,4.32,23419,0
+DMAC.US,D,20201109,000000,4.34,4.38,4.07,4.2,59306,0
+DMAC.US,D,20201110,000000,4.21,4.27,4.18,4.23,28765,0
+DMAC.US,D,20201111,000000,4.305,4.33,4.2,4.22,33241,0
+DMAC.US,D,20201112,000000,4.25,4.26,4.05,4.26,51206,0
+DMAC.US,D,20201113,000000,4.19,4.225,4.0731,4.18,25509,0
+DMAC.US,D,20201116,000000,4.25,4.35,4.15,4.19,83439,0
+DMAC.US,D,20201117,000000,4.25,4.54,4.13,4.45,209189,0
+DMAC.US,D,20201118,000000,4.5,4.5831,4.26,4.32,84371,0
+DMAC.US,D,20201119,000000,4.32,4.33,4.16,4.27,24318,0
+DMAC.US,D,20201120,000000,4.22,4.37,4.18,4.245,109669,0
+DMAC.US,D,20201123,000000,4.32,4.4099,4.16,4.16,106760,0
+DMAC.US,D,20201124,000000,4.3,5.35,4.27,5.22,758506,0
+DMAC.US,D,20201125,000000,5.964,6.1,5.38,5.58,1089143,0
+DMAC.US,D,20201127,000000,5.61,6,5.5,5.75,485505,0
+DMAC.US,D,20201130,000000,5.97,6.04,5.3,5.6,511675,0
+DMAC.US,D,20201201,000000,5.6,5.6,5.06,5.19,274907,0
+DMAC.US,D,20201202,000000,5.12,5.25,5.01,5.14,81745,0
+DMAC.US,D,20201203,000000,5.1,5.14,4.8,5.1,184990,0
+DMAC.US,D,20201204,000000,5.1,5.93,5.1,5.69,246028,0
+DMAC.US,D,20201207,000000,5.75,5.99,5.72,5.79,196843,0
+DMAC.US,D,20201208,000000,5.83,6.45,5.77,6.35,314375,0
+DMAC.US,D,20201209,000000,6.44,6.4875,5.865,6.2,144276,0
+DMAC.US,D,20201210,000000,6.98,7.15,6.25,6.85,649788,0
+DMAC.US,D,20201211,000000,6.88,6.89,6.38,6.58,144035,0
+DMAC.US,D,20201214,000000,6.64,6.645,6.22,6.39,116616,0
+DMAC.US,D,20201215,000000,6.42,6.87,6.4,6.85,160035,0
+DMAC.US,D,20201216,000000,6.93,6.95,6.4,6.94,325139,0
+DMAC.US,D,20201217,000000,6.97,7.2,6.74,7.2,365330,0
+DMAC.US,D,20201218,000000,7.25,7.651,7.095,7.32,496164,0
+DMAC.US,D,20201221,000000,7.34,8.2,7.32,8.11,666172,0
+DMAC.US,D,20201222,000000,8.16,8.29,7.95,8.28,254034,0
+DMAC.US,D,20201223,000000,8.41,9.1,8.185,9.1,412046,0
+DMAC.US,D,20201224,000000,9.28,9.9,9.08,9.64,310436,0
+DMAC.US,D,20201228,000000,9.85,10.43,8.7,9.54,465541,0
+DMAC.US,D,20201229,000000,9.71,9.775,8.36,9.33,245387,0
+DMAC.US,D,20201230,000000,9.3,10,9.0818,9.78,146017,0
+DMAC.US,D,20201231,000000,9.83,10.18,9.4,10.14,139725,0
+DMAC.US,D,20210104,000000,10.3665,10.52,9.85,10.04,231386,0
+DMAC.US,D,20210105,000000,9.93,10.1,9.02,9.48,173727,0
+DMAC.US,D,20210106,000000,9.42,10,9.3,9.64,119398,0
+DMAC.US,D,20210107,000000,9.64,10.13,9.6,9.83,158576,0
+DMAC.US,D,20210108,000000,10,10,9.15,9.5,99056,0
+DMAC.US,D,20210111,000000,9.36,9.66,8.73,9.33,194920,0
+DMAC.US,D,20210112,000000,9.28,10,9.13,9.95,274275,0
+DMAC.US,D,20210113,000000,9.91,10.2115,9.35,9.58,272307,0
+DMAC.US,D,20210114,000000,9.47,10.04,9.47,9.81,138504,0
+DMAC.US,D,20210115,000000,9.95,10.05,9.45,10.04,188594,0
+DMAC.US,D,20210119,000000,10.11,10.88,9.92,10.3,272686,0
+DMAC.US,D,20210120,000000,10.35,10.49,9.26,9.4,214857,0
+DMAC.US,D,20210121,000000,9.52,9.56,8.71,8.8,199656,0
+DMAC.US,D,20210122,000000,8.64,8.99,8.5,8.89,82939,0
+DMAC.US,D,20210125,000000,8.97,9.4,8.5,9.31,141879,0
+DMAC.US,D,20210126,000000,8.92,9,8.25,8.42,259315,0
+DMAC.US,D,20210127,000000,8.3,8.47,7.95,8.05,234412,0
+DMAC.US,D,20210128,000000,8.05,8.62,7.63,7.76,160108,0
+DMAC.US,D,20210129,000000,7.5925,8.18,7.5925,8.03,120106,0
+DMAC.US,D,20210201,000000,8.1,8.38,7.775,8.22,86489,0
+DMAC.US,D,20210202,000000,8.41,8.55,8.02,8.54,150226,0
+DMAC.US,D,20210203,000000,8.43,9.12,8.3703,8.85,193423,0
+DMAC.US,D,20210204,000000,8.8,9.73,8.79,9.52,176414,0
+DMAC.US,D,20210205,000000,9.7,9.7596,8.82,9.38,162606,0
+DMAC.US,D,20210208,000000,9.37,9.71,9.0668,9.5,136245,0
+DMAC.US,D,20210209,000000,9.31,9.9499,9.2961,9.78,125580,0
+DMAC.US,D,20210210,000000,9.73,9.89,9.075,9.15,127271,0
+DMAC.US,D,20210211,000000,9.13,9.39,8.61,8.78,99711,0
+DMAC.US,D,20210212,000000,8.64,9.1,8.51,8.94,100262,0
+DMAC.US,D,20210216,000000,9.68,9.69,8.89,9.4,108854,0
+DMAC.US,D,20210217,000000,10.5403,10.5403,9.67,10.42,555439,0
+DMAC.US,D,20210218,000000,10.16,10.3698,9.52,10.15,194155,0
+DMAC.US,D,20210219,000000,10.25,10.88,10.1952,10.43,175589,0
+DMAC.US,D,20210222,000000,10.51,10.64,9.8182,9.9,86589,0
+DMAC.US,D,20210223,000000,9.44,9.44,8.82,9.44,212233,0
+DMAC.US,D,20210224,000000,9.52,9.6669,9.2659,9.38,107767,0
+DMAC.US,D,20210225,000000,9.27,9.62,9.05,9.25,140455,0
+DMAC.US,D,20210226,000000,9.39,9.54,8.79,9.17,139179,0
+DMAC.US,D,20210301,000000,9.5,9.6976,9.21,9.31,180588,0
+DMAC.US,D,20210302,000000,9.4,9.572,9.054,9.19,97501,0
+DMAC.US,D,20210303,000000,9.09,9.285,8.79,9.04,129950,0
+DMAC.US,D,20210304,000000,8.99,9.073,7.77,8.65,218363,0
+DMAC.US,D,20210305,000000,8.78,8.82,7.32,8.6,210892,0
+DMAC.US,D,20210308,000000,8.61,8.85,8.02,8.18,108985,0
+DMAC.US,D,20210309,000000,8.4,8.86,8.38,8.74,65936,0
+DMAC.US,D,20210310,000000,8.94,9.2,8.75,8.81,57900,0
+DMAC.US,D,20210311,000000,8.9,9.44,8.41,9.12,149803,0
+DMAC.US,D,20210312,000000,9.4,9.93,9.2,9.74,156338,0
+DMAC.US,D,20210315,000000,9.64,10.07,9.535,9.54,129799,0
+DMAC.US,D,20210316,000000,9.42,9.78,9.28,9.55,110739,0
+DMAC.US,D,20210317,000000,9.53,10.15,9.07,10.09,124498,0
+DMAC.US,D,20210318,000000,9.89,9.9,9.41,9.63,121248,0
+DMAC.US,D,20210319,000000,9.5,10,9.4001,10,105703,0
+DMAC.US,D,20210322,000000,10.04,10.71,10,10.23,160299,0
+DMAC.US,D,20210323,000000,10.11,10.25,9.65,10.25,77343,0
+DMAC.US,D,20210324,000000,10.33,10.33,9.7,9.95,87411,0
+DMAC.US,D,20210325,000000,9.74,10,9.39,9.79,86812,0
+DMAC.US,D,20210326,000000,9.84,9.924,9.416,9.72,48065,0
+DMAC.US,D,20210329,000000,9.67,9.67,9.0638,9.1,66375,0
+DMAC.US,D,20210330,000000,9.04,9.45,8.97,9.18,46123,0
+DMAC.US,D,20210331,000000,9.26,9.59,9.02,9.15,71150,0
+DMAC.US,D,20210401,000000,9.21,9.78,9.21,9.73,59205,0
+DMAC.US,D,20210405,000000,9.76,10.28,9.6833,9.81,90534,0
+DMAC.US,D,20210406,000000,9.82,9.98,9.4,9.49,42488,0
+DMAC.US,D,20210407,000000,9.6659,9.6948,9.3,9.35,25619,0
+DMAC.US,D,20210408,000000,9.45,9.5563,9.23,9.4,67639,0
+DMAC.US,D,20210409,000000,9.65,10.14,9.65,9.91,323711,0
+DMAC.US,D,20210412,000000,9.96,9.96,9.15,9.35,122651,0
+DMAC.US,D,20210413,000000,9.29,9.425,9,9.22,60634,0
+DMAC.US,D,20210414,000000,9.19,9.68,9.1,9.54,79388,0
+DMAC.US,D,20210415,000000,9.7,9.96,9.4,9.84,127667,0
+DMAC.US,D,20210416,000000,9.84,9.84,9.48,9.48,139313,0
+DMAC.US,D,20210419,000000,9.36,9.52,9.21,9.41,78397,0
+DMAC.US,D,20210420,000000,9.37,9.61,9.06,9.06,143888,0
+DMAC.US,D,20210421,000000,9,9.3129,8.88,9.15,60710,0
+DMAC.US,D,20210422,000000,9.2,9.6303,9.0241,9.42,59016,0
+DMAC.US,D,20210423,000000,9.6136,9.84,9.49,9.74,33998,0
+DMAC.US,D,20210426,000000,9.66,9.937,9.45,9.78,36426,0
+DMAC.US,D,20210427,000000,9.85,9.85,9.55,9.57,51890,0
+DMAC.US,D,20210428,000000,9.56,9.76,9.36,9.69,49482,0
+DMAC.US,D,20210429,000000,9.64,9.73,9.36,9.5,55114,0
+DMAC.US,D,20210430,000000,9.23,9.6634,9.17,9.4,46519,0
+DMAC.US,D,20210503,000000,9.51,9.84,9.42,9.45,81515,0
+DMAC.US,D,20210504,000000,9.5,9.59,9.1649,9.52,97296,0
+DMAC.US,D,20210505,000000,9.64,9.64,9.3299,9.44,100974,0
+DMAC.US,D,20210506,000000,9.37,9.37,8.23,8.57,183126,0
+DMAC.US,D,20210507,000000,8.51,8.88,8.5,8.55,68552,0
+DMAC.US,D,20210510,000000,8.58,8.769,7.7,7.93,105269,0
+DMAC.US,D,20210511,000000,7.56,7.83,7.02,7.21,208531,0
+DMAC.US,D,20210512,000000,7.34,7.47,6.56,6.76,161439,0
+DMAC.US,D,20210513,000000,6.7,6.88,6.25,6.47,237133,0
+DMAC.US,D,20210514,000000,6.45,6.71,6.31,6.5,112094,0
+DMAC.US,D,20210517,000000,7.04,7.1999,6.76,6.85,344391,0
+DMAC.US,D,20210518,000000,6.72,6.977,6.66,6.77,67724,0
+DMAC.US,D,20210519,000000,6.75,6.96,6.58,6.89,56084,0
+DMAC.US,D,20210520,000000,6.84,7.3,6.782,7.23,120157,0
+DMAC.US,D,20210521,000000,7.35,7.51,6.89,6.89,122317,0
+DMAC.US,D,20210524,000000,6.93,6.99,6.81,6.81,41770,0
+DMAC.US,D,20210525,000000,6.86,6.86,6.47,6.78,57292,0
+DMAC.US,D,20210526,000000,6.8,7.21,6.8,7.13,62245,0
+DMAC.US,D,20210527,000000,7.11,7.245,7.05,7.13,42740,0
+DMAC.US,D,20210528,000000,7.14,7.6,7.14,7.41,65419,0
+DMAC.US,D,20210601,000000,7.54,8.0911,7.45,7.53,64359,0
+DMAC.US,D,20210602,000000,7.54,7.84,7.5022,7.61,55711,0
+DMAC.US,D,20210603,000000,7.61,7.88,7.38,7.88,109139,0
+DMAC.US,D,20210604,000000,7.88,7.95,7.375,7.41,64349,0
+DMAC.US,D,20210607,000000,7.41,7.69,7.41,7.59,29982,0
+DMAC.US,D,20210608,000000,7.59,8.47,7.59,8.42,129518,0
+DMAC.US,D,20210609,000000,8.47,8.47,8,8.14,87697,0
+DMAC.US,D,20210610,000000,8.17,8.32,7.74,8.29,44151,0
+DMAC.US,D,20210611,000000,8.27,9.16,8.25,8.96,201948,0
+DMAC.US,D,20210614,000000,9.19,9.55,8.87,9.17,219049,0
+DMAC.US,D,20210615,000000,9.22,9.28,8.51,8.63,122586,0
+DMAC.US,D,20210616,000000,8.59,8.6685,7.95,8.03,200136,0
+DMAC.US,D,20210617,000000,8.03,8.66,7.99,8.01,125117,0
+DMAC.US,D,20210618,000000,8.03,8.6,7.91,7.98,173711,0
+DMAC.US,D,20210621,000000,7.98,7.99,7.43,7.5,215837,0
+DMAC.US,D,20210622,000000,7.49,7.6797,7.0301,7.1,117598,0
+DMAC.US,D,20210623,000000,7.08,7.47,7.08,7.23,114786,0
+DMAC.US,D,20210624,000000,7.21,7.3887,7.17,7.225,102937,0
+DMAC.US,D,20210625,000000,7.17,7.46,7.17,7.31,81752,0
+DMAC.US,D,20210628,000000,7.29,7.34,7.1627,7.17,78024,0
+DMAC.US,D,20210629,000000,5.25,5.29,4.58,4.74,4759408,0
+DMAC.US,D,20210630,000000,4.66,4.99,4.26,4.45,1865220,0
+DMAC.US,D,20210701,000000,4.56,4.6,4.17,4.29,822670,0
+DMAC.US,D,20210702,000000,4.27,4.31,4.1362,4.22,519513,0
+DMAC.US,D,20210706,000000,4.22,4.25,3.89,3.93,689968,0
+DMAC.US,D,20210707,000000,4,4.24,3.71,4.21,851679,0
+DMAC.US,D,20210708,000000,4.19,4.24,4.0121,4.13,243548,0
+DMAC.US,D,20210709,000000,4.0383,4.25,4.0383,4.15,338632,0
+DMAC.US,D,20210712,000000,4.18,4.21,4,4.05,186603,0
+DMAC.US,D,20210713,000000,4.05,4.07,3.9,3.97,211427,0
+DMAC.US,D,20210714,000000,3.94,4,3.73,3.83,373918,0
+DMAC.US,D,20210715,000000,3.79,3.81,3.51,3.64,328396,0
+DMAC.US,D,20210716,000000,3.74,4,3.65,3.84,244255,0
+DMAC.US,D,20210719,000000,3.83,4.1,3.67,3.84,400440,0
+DMAC.US,D,20210720,000000,3.82,4.0587,3.71,3.93,227005,0
+DMAC.US,D,20210721,000000,3.98,4.024,3.8808,3.99,234952,0
+DMAC.US,D,20210722,000000,3.99,4.0238,3.77,3.83,147923,0
+DMAC.US,D,20210723,000000,3.85,3.88,3.68,3.69,142335,0
+DMAC.US,D,20210726,000000,3.68,3.7,3.3,3.32,322753,0
+DMAC.US,D,20210727,000000,3.35,3.3675,3.17,3.27,181997,0
+DMAC.US,D,20210728,000000,3.35,3.47,3.3101,3.47,115169,0
+DMAC.US,D,20210729,000000,3.5,3.66,3.44,3.62,164052,0
+DMAC.US,D,20210730,000000,3.58,3.6373,3.4,3.45,112089,0
+DMAC.US,D,20210802,000000,3.5,3.58,3.38,3.53,77853,0
+DMAC.US,D,20210803,000000,3.49,3.49,3.26,3.31,137673,0
+DMAC.US,D,20210804,000000,3.28,3.355,3.22,3.28,117061,0
+DMAC.US,D,20210805,000000,3.3,3.42,3.2,3.38,97662,0
+DMAC.US,D,20210806,000000,3.4,3.41,3.29,3.4,84870,0
+DMAC.US,D,20210809,000000,3.42,3.43,3.31,3.4,62697,0
+DMAC.US,D,20210810,000000,3.38,3.44,3.2165,3.41,131005,0
+DMAC.US,D,20210811,000000,3.46,3.47,3.2859,3.38,129834,0
+DMAC.US,D,20210812,000000,3.46,3.46,3.156,3.21,176999,0
+DMAC.US,D,20210813,000000,3.23,3.31,3,3.1,382498,0
+DMAC.US,D,20210816,000000,3.15,3.3,3.05,3.29,320980,0
+DMAC.US,D,20210817,000000,3.4,3.69,3.4,3.69,497760,0
+DMAC.US,D,20210818,000000,3.74,4.0173,3.56,3.91,473385,0
+DMAC.US,D,20210819,000000,3.84,3.87,3.395,3.43,261340,0
+DMAC.US,D,20210820,000000,3.4,3.85,3.4,3.84,192391,0
+DMAC.US,D,20210823,000000,3.86,3.9571,3.57,3.82,442029,0
+DMAC.US,D,20210824,000000,3.82,3.93,3.7343,3.79,191376,0
+DMAC.US,D,20210825,000000,3.8,3.96,3.7101,3.88,212351,0
+DMAC.US,D,20210826,000000,3.81,3.9993,3.81,3.92,139519,0
+DMAC.US,D,20210827,000000,3.9,4.11,3.85,4.01,229259,0
+DMAC.US,D,20210830,000000,4.04,4.1,3.92,4.03,140627,0
+DMAC.US,D,20210831,000000,4.08,4.49,4.04,4.3,526350,0
+DMAC.US,D,20210901,000000,4.34,4.48,4.15,4.29,245714,0
+DMAC.US,D,20210902,000000,4.26,4.39,4.19,4.32,195955,0
+DMAC.US,D,20210903,000000,4.24,4.32,4.04,4.1,180910,0
+DMAC.US,D,20210907,000000,4.17,4.29,4.1,4.2,146371,0
+DMAC.US,D,20210908,000000,4.23,4.23,3.95,4.09,132728,0
+DMAC.US,D,20210909,000000,4.11,4.25,4.051,4.23,110997,0
+DMAC.US,D,20210910,000000,4.25,4.27,4.04,4.09,287337,0
+DMAC.US,D,20210913,000000,4.15,4.16,3.88,3.94,277031,0
+DMAC.US,D,20210914,000000,3.93,3.98,3.61,3.63,301870,0
+DMAC.US,D,20210915,000000,3.68,3.8799,3.68,3.87,176091,0
+DMAC.US,D,20210916,000000,4,4.14,3.85,4.05,338259,0
+DMAC.US,D,20210917,000000,4.09,4.24,3.95,4.18,263596,0
+DMAC.US,D,20210920,000000,4.02,4.0931,3.75,3.81,291002,0
+DMAC.US,D,20210921,000000,3.85,4,3.82,3.99,80202,0
+DMAC.US,D,20210922,000000,3.94,4.02,3.87,3.87,108773,0
+DMAC.US,D,20210923,000000,3.88,4.09,3.87,4.09,76006,0
+DMAC.US,D,20210924,000000,4.06,4.1,3.89,3.92,92623,0
+DMAC.US,D,20210927,000000,3.96,4.82,3.96,4.16,882321,0
+DMAC.US,D,20210928,000000,4.18,4.2776,4.06,4.09,168045,0
+DMAC.US,D,20210929,000000,4.1775,4.2,4.04,4.04,108061,0
+DMAC.US,D,20210930,000000,4.02,4.2795,3.8867,4.01,717946,0
+DMAC.US,D,20211001,000000,4.06,4.35,4.06,4.17,332595,0
+DMAC.US,D,20211004,000000,4.3,4.3,3.97,4.02,170540,0
+DMAC.US,D,20211005,000000,4.01,4.22,3.91,3.94,150516,0
+DMAC.US,D,20211006,000000,3.91,4.01,3.8501,3.92,83920,0
+DMAC.US,D,20211007,000000,3.98,4.12,3.97,4.03,74515,0
+DMAC.US,D,20211008,000000,4.05,4.05,3.91,3.94,55431,0
+DMAC.US,D,20211011,000000,3.9,4.24,3.86,4,93124,0
+DMAC.US,D,20211012,000000,4,4.11,4,4.07,51541,0
+DMAC.US,D,20211013,000000,4.07,4.2561,4.01,4.18,119746,0
+DMAC.US,D,20211014,000000,4.2,4.21,4.03,4.03,28132,0
+DMAC.US,D,20211015,000000,4.04,4.15,4.03,4.1,69244,0
+DMAC.US,D,20211018,000000,4.12,4.29,4,4.19,163863,0
+DMAC.US,D,20211019,000000,4.25,4.26,4.08,4.11,49061,0
+DMAC.US,D,20211020,000000,4.14,4.23,4.085,4.19,52532,0
+DMAC.US,D,20211021,000000,4.21,4.3039,4.1901,4.22,134840,0
+DMAC.US,D,20211022,000000,4.18,4.19,3.98,4.02,148147,0
+DMAC.US,D,20211025,000000,4.02,4.1,3.98,4.01,86755,0
+DMAC.US,D,20211026,000000,4.06,4.13,4,4.1,76606,0
+DMAC.US,D,20211027,000000,4.05,4.1,3.8905,3.96,68869,0
+DMAC.US,D,20211028,000000,4,4.07,3.96,4,88916,0
+DMAC.US,D,20211029,000000,4,4.0239,3.9076,3.95,117727,0
+DMAC.US,D,20211101,000000,3.95,4.15,3.95,4.09,87253,0
+DMAC.US,D,20211102,000000,4.12,4.22,4.04,4.22,104864,0
+DMAC.US,D,20211103,000000,4.19,4.5409,4.118,4.37,787797,0
+DMAC.US,D,20211104,000000,4.37,4.42,4.2,4.3,265330,0
+DMAC.US,D,20211105,000000,4.26,4.8,4.26,4.65,719057,0
+DMAC.US,D,20211108,000000,4.78,4.8,4.51,4.6,300659,0
+DMAC.US,D,20211109,000000,4.64,4.66,4.45,4.49,207232,0
+DMAC.US,D,20211110,000000,4.6,4.6,4.3,4.46,160977,0
+DMAC.US,D,20211111,000000,4.47,4.55,4.37,4.53,157801,0
+DMAC.US,D,20211112,000000,4.49,4.53,4.1,4.16,252969,0
+DMAC.US,D,20211115,000000,4.16,4.22,3.89,4.03,313079,0
+DMAC.US,D,20211116,000000,4.05,4.08,3.73,4.06,359669,0
+DMAC.US,D,20211117,000000,3.97,4.0399,3.83,3.84,155812,0
+DMAC.US,D,20211118,000000,3.93,3.93,3.6211,3.67,144779,0
+DMAC.US,D,20211119,000000,3.6,3.85,3.58,3.82,133435,0
+DMAC.US,D,20211122,000000,3.88,3.88,3.6027,3.67,136259,0
+DMAC.US,D,20211123,000000,3.64,3.78,3.58,3.7,92348,0
+DMAC.US,D,20211124,000000,3.7,3.92,3.6135,3.91,94410,0
+DMAC.US,D,20211126,000000,3.77,3.8418,3.681,3.77,72276,0
+DMAC.US,D,20211129,000000,3.8,3.83,3.63,3.63,122942,0
+DMAC.US,D,20211130,000000,3.6,3.8799,3.58,3.74,246491,0
+DMAC.US,D,20211201,000000,3.81,3.81,3.64,3.7,217206,0
+DMAC.US,D,20211202,000000,3.74,3.75,3.51,3.55,144107,0
+DMAC.US,D,20211203,000000,3.56,3.62,3.38,3.43,210803,0
+DMAC.US,D,20211206,000000,3.41,3.65,3.2825,3.61,132847,0
+DMAC.US,D,20211207,000000,3.62,3.88,3.62,3.77,140882,0
+DMAC.US,D,20211208,000000,3.85,3.96,3.77,3.9,93046,0
+DMAC.US,D,20211209,000000,3.91,3.99,3.79,3.79,142441,0
+DMAC.US,D,20211210,000000,3.75,3.92,3.75,3.82,122986,0
+DMAC.US,D,20211213,000000,3.84,3.95,3.69,3.86,105031,0
+DMAC.US,D,20211214,000000,3.75,3.93,3.7,3.76,114985,0
+DMAC.US,D,20211215,000000,3.71,3.95,3.61,3.88,195069,0
+DMAC.US,D,20211216,000000,3.92,4.01,3.68,3.68,140204,0
+DMAC.US,D,20211217,000000,3.73,3.87,3.53,3.55,364910,0
+DMAC.US,D,20211220,000000,3.5,3.76,3.5,3.63,101226,0
+DMAC.US,D,20211221,000000,3.66,3.73,3.5,3.54,140703,0
+DMAC.US,D,20211222,000000,3.51,3.68,3.45,3.5,154797,0
+DMAC.US,D,20211223,000000,3.5,3.64,3.47,3.6,116509,0
+DMAC.US,D,20211227,000000,3.59,3.6203,3.38,3.43,172286,0
+DMAC.US,D,20211228,000000,3.42,3.56,3.4,3.45,117191,0
+DMAC.US,D,20211229,000000,3.41,3.75,3.39,3.51,388844,0
+DMAC.US,D,20211230,000000,3.53,3.78,3.5297,3.73,132103,0
+DMAC.US,D,20211231,000000,3.67,3.85,3.66,3.73,175019,0
+DMAC.US,D,20220103,000000,3.78,3.94,3.74,3.88,45844,0
+DMAC.US,D,20220104,000000,3.85,3.91,3.71,3.78,111557,0
+DMAC.US,D,20220105,000000,3.81,3.92,3.55,3.55,102600,0
+DMAC.US,D,20220106,000000,3.55,3.745,3.47,3.67,94841,0
+DMAC.US,D,20220107,000000,3.65,3.78,3.52,3.59,64101,0
+DMAC.US,D,20220110,000000,3.53,3.74,3.5,3.62,145101,0
+DMAC.US,D,20220111,000000,3.59,3.69,3.55,3.57,59732,0
+DMAC.US,D,20220112,000000,3.58,3.63,3.46,3.46,58605,0
+DMAC.US,D,20220113,000000,3.53,3.53,3.34,3.4,127609,0
+DMAC.US,D,20220114,000000,3.41,3.445,3.27,3.38,72894,0
+DMAC.US,D,20220118,000000,3.31,3.35,2.89,2.97,151210,0
+DMAC.US,D,20220119,000000,3.02,3.02,2.78,2.93,147191,0
+DMAC.US,D,20220120,000000,2.95,3.04,2.82,2.83,86859,0
+DMAC.US,D,20220121,000000,2.84,2.8579,2.6,2.65,159732,0
+DMAC.US,D,20220124,000000,2.65,2.92,2.2,2.38,431889,0
+DMAC.US,D,20220125,000000,2.35,2.5099,2.2995,2.46,86301,0
+DMAC.US,D,20220126,000000,2.45,2.64,2.41,2.41,87682,0
+DMAC.US,D,20220127,000000,2.44,2.5699,2.255,2.29,221647,0
+DMAC.US,D,20220128,000000,2.4514,2.4514,2.25,2.35,65430,0
+DMAC.US,D,20220131,000000,2.38,2.59,2.345,2.59,136996,0
+DMAC.US,D,20220201,000000,2.59,2.98,2.57,2.9,163661,0
+DMAC.US,D,20220202,000000,2.85,2.8617,2.6,2.66,89086,0
+DMAC.US,D,20220203,000000,2.6,2.78,2.57,2.69,57130,0
+DMAC.US,D,20220204,000000,2.69,2.81,2.61,2.77,50007,0
+DMAC.US,D,20220207,000000,2.72,2.9497,2.72,2.82,78758,0
+DMAC.US,D,20220208,000000,2.78,2.97,2.78,2.92,28544,0
+DMAC.US,D,20220209,000000,2.97,3.1,2.97,3.05,134287,0
+DMAC.US,D,20220210,000000,2.97,3.1,2.91,3.06,55211,0
+DMAC.US,D,20220211,000000,3.04,3.09,2.9,2.95,52310,0
+DMAC.US,D,20220214,000000,2.92,3.06,2.9,3,50486,0
+DMAC.US,D,20220215,000000,3.08,3.1,2.94,3.1,18810,0
+DMAC.US,D,20220216,000000,3.1,3.225,3.04,3.11,63549,0
+DMAC.US,D,20220217,000000,3.19,3.2,2.98,3.03,135885,0
+DMAC.US,D,20220218,000000,3,3.0189,2.75,2.82,109979,0
+DMAC.US,D,20220222,000000,2.89,2.9,2.76,2.81,27090,0
+DMAC.US,D,20220223,000000,2.86,2.86,2.68,2.73,28478,0
+DMAC.US,D,20220224,000000,2.59,2.81,2.51,2.78,48764,0
+DMAC.US,D,20220225,000000,2.78,2.79,2.54,2.63,35750,0
+DMAC.US,D,20220228,000000,2.6,2.73,2.53,2.63,21843,0
+DMAC.US,D,20220301,000000,2.61,2.7,2.57,2.57,39888,0
+DMAC.US,D,20220302,000000,2.62,2.645,2.54,2.62,15937,0
+DMAC.US,D,20220303,000000,2.64,2.67,2.5,2.53,37695,0
+DMAC.US,D,20220304,000000,2.47,2.55,2.4198,2.45,41349,0
+DMAC.US,D,20220307,000000,2.44,2.5603,2.4201,2.45,19917,0
+DMAC.US,D,20220308,000000,2.4306,2.66,2.36,2.47,51357,0
+DMAC.US,D,20220309,000000,2.56,2.66,2.53,2.64,19489,0
+DMAC.US,D,20220310,000000,2.5741,2.6399,2.51,2.61,12101,0
+DMAC.US,D,20220311,000000,2.59,2.66,2.44,2.54,16102,0
+DMAC.US,D,20220314,000000,2.45,2.5206,2.26,2.31,40791,0
+DMAC.US,D,20220315,000000,2.26,2.49,2.2,2.3,26506,0
+DMAC.US,D,20220316,000000,2.3,2.4499,2.235,2.38,56515,0
+DMAC.US,D,20220317,000000,2.44,2.635,2.395,2.62,33302,0
+DMAC.US,D,20220318,000000,2.59,2.77,2.59,2.74,37950,0
+DMAC.US,D,20220321,000000,2.66,2.81,2.59,2.81,36205,0
+DMAC.US,D,20220322,000000,2.81,2.98,2.76,2.98,35088,0
+DMAC.US,D,20220323,000000,3,3.0589,2.78,2.89,62590,0
+DMAC.US,D,20220324,000000,2.9,2.9,2.7301,2.8,20172,0
+DMAC.US,D,20220325,000000,2.8032,2.81,2.7001,2.81,13847,0
+DMAC.US,D,20220328,000000,2.72,2.78,2.41,2.59,102478,0
+DMAC.US,D,20220329,000000,2.55,2.66,2.44,2.52,71360,0
+DMAC.US,D,20220330,000000,2.5,2.66,2.455,2.54,59628,0
+DMAC.US,D,20220331,000000,2.4903,2.648,2.4903,2.5,21416,0
+DMAC.US,D,20220401,000000,2.51,2.59,2.4431,2.54,31320,0
+DMAC.US,D,20220404,000000,2.54,2.61,2.4538,2.49,36642,0
+DMAC.US,D,20220405,000000,2.45,2.51,2.39,2.39,15585,0
+DMAC.US,D,20220406,000000,2.41,2.52,2.32,2.36,26184,0
+DMAC.US,D,20220407,000000,2.47,2.47,2.26,2.32,27787,0
+DMAC.US,D,20220408,000000,2.3402,2.35,2.25,2.26,24714,0
+DMAC.US,D,20220411,000000,2.25,2.38,2.25,2.25,12469,0
+DMAC.US,D,20220412,000000,2.25,2.3617,2.25,2.26,20411,0
+DMAC.US,D,20220413,000000,2.3,2.3492,2.275,2.3,55186,0
+DMAC.US,D,20220414,000000,2.33,2.34,2.26,2.32,27743,0
+DMAC.US,D,20220418,000000,2.29,2.34,2.12,2.17,45269,0
+DMAC.US,D,20220419,000000,2.17,2.34,2.162,2.33,63854,0
+DMAC.US,D,20220420,000000,2.28,2.35,2.27,2.34,37342,0
+DMAC.US,D,20220421,000000,2.34,2.42,2.22,2.27,73606,0
+DMAC.US,D,20220422,000000,2.1798,2.39,2.1798,2.31,22470,0
+DMAC.US,D,20220425,000000,2.29,2.4,2.2,2.25,21134,0
+DMAC.US,D,20220426,000000,2.2,2.3,2.2,2.26,46283,0
+DMAC.US,D,20220427,000000,2.2599,2.3,2.21,2.28,41452,0
+DMAC.US,D,20220428,000000,2.25,2.3,2.2002,2.28,50180,0
+DMAC.US,D,20220429,000000,2.27,2.32,2.26,2.32,15893,0
+DMAC.US,D,20220502,000000,2.33,2.52,2.3,2.51,185536,0
+DMAC.US,D,20220503,000000,2.48,2.62,2.45,2.62,28327,0
+DMAC.US,D,20220504,000000,2.68,2.71,2.4,2.48,31313,0
+DMAC.US,D,20220505,000000,2.42,2.55,2.26,2.55,27588,0
+DMAC.US,D,20220506,000000,2.45,2.62,2.32,2.58,91453,0
+DMAC.US,D,20220509,000000,2.53,2.64,2.3,2.57,71198,0
+DMAC.US,D,20220510,000000,2.55,2.6,2.26,2.35,80622,0
+DMAC.US,D,20220511,000000,2.39,2.44,2.18,2.31,85404,0
+DMAC.US,D,20220512,000000,2.27,2.5,2.25,2.5,19217,0
+DMAC.US,D,20220513,000000,2.5,2.61,2.33,2.44,119287,0
+DMAC.US,D,20220516,000000,2.39,2.53,2.37,2.39,28546,0
+DMAC.US,D,20220517,000000,2.47,2.515,2.42,2.5,22168,0
+DMAC.US,D,20220518,000000,2.5,2.53,2.25,2.3,128976,0
+DMAC.US,D,20220519,000000,2.31,2.44,2.31,2.42,25761,0
+DMAC.US,D,20220520,000000,2.5,2.53,2.3733,2.38,67098,0
+DMAC.US,D,20220523,000000,2.45,2.5,2.3,2.35,70897,0
+DMAC.US,D,20220524,000000,2.36,2.4,2.2,2.23,63058,0
+DMAC.US,D,20220525,000000,2.33,2.37,2.21,2.34,25407,0
+DMAC.US,D,20220526,000000,2.37,2.48,2.36,2.38,58455,0
+DMAC.US,D,20220527,000000,2.37,2.46,2.35,2.44,9708,0
+DMAC.US,D,20220531,000000,2.39,2.44,2.3871,2.43,4212,0
+DMAC.US,D,20220601,000000,2.445,2.45,2.41,2.45,6144,0
+DMAC.US,D,20220602,000000,2.45,2.46,2.38,2.44,16612,0
+DMAC.US,D,20220603,000000,2.34,2.45,2.3301,2.38,17751,0
+DMAC.US,D,20220606,000000,2.45,2.45,2.33,2.39,13780,0
+DMAC.US,D,20220607,000000,2.38,2.44,2.38,2.39,17256,0
+DMAC.US,D,20220608,000000,2.37,2.51,2.37,2.49,35164,0
+DMAC.US,D,20220609,000000,2.49,2.5,2.4,2.45,43080,0
+DMAC.US,D,20220610,000000,2.4744,2.49,2.3901,2.4,18378,0
+DMAC.US,D,20220613,000000,2.32,2.37,2.27,2.305,27522,0
+DMAC.US,D,20220614,000000,2.3276,2.34,2.25,2.27,34062,0
+DMAC.US,D,20220615,000000,2.3,2.33,2.2,2.2,27575,0
+DMAC.US,D,20220616,000000,2.17,2.31,2.05,2.08,53838,0
+DMAC.US,D,20220617,000000,2.09,2.24,2.0797,2.15,29562,0
+DMAC.US,D,20220621,000000,2.19,2.34,2.15,2.32,28443,0
+DMAC.US,D,20220622,000000,2.31,2.33,2.18,2.33,29466,0
+DMAC.US,D,20220623,000000,2.26,2.33,2.26,2.27,34174,0
+DMAC.US,D,20220624,000000,2.31,2.32,1.62,1.86,309906,0
+DMAC.US,D,20220627,000000,1.94,2.1,1.9,2.02,135793,0
+DMAC.US,D,20220628,000000,2,2.09,2,2.03,26134,0
+DMAC.US,D,20220629,000000,2,2.05,1.9601,2.03,15143,0
+DMAC.US,D,20220630,000000,1.99,2.03,1.95,2.02,18989,0
+DMAC.US,D,20220701,000000,2.04,2.1,1.99,2.07,23266,0
+DMAC.US,D,20220705,000000,2,2.04,1.96,2.02,19505,0
+DMAC.US,D,20220706,000000,2.0003,2.085,2,2.02,330669,0
+DMAC.US,D,20220707,000000,1.27,1.32,1.15,1.26,3527451,0
+DMAC.US,D,20220708,000000,1.25,1.36,1.25,1.35,856521,0
+DMAC.US,D,20220711,000000,1.38,1.39,1.2704,1.3,214755,0
+DMAC.US,D,20220712,000000,1.28,1.3201,1.25,1.28,98073,0
+DMAC.US,D,20220713,000000,1.25,1.34,1.23,1.34,216289,0
+DMAC.US,D,20220714,000000,1.3,1.33,1.24,1.27,73922,0
+DMAC.US,D,20220715,000000,1.28,1.31,1.24,1.28,128559,0
+DMAC.US,D,20220718,000000,1.3001,1.31,1.26,1.29,88143,0
+DMAC.US,D,20220719,000000,1.31,1.34,1.26,1.29,76302,0
+DMAC.US,D,20220720,000000,1.2914,1.33,1.29,1.295,111997,0
+DMAC.US,D,20220721,000000,1.3017,1.39,1.3,1.37,318111,0
+DMAC.US,D,20220722,000000,1.39,1.55,1.35,1.53,146855,0
+DMAC.US,D,20220725,000000,1.54,1.64,1.53,1.63,152180,0
+DMAC.US,D,20220726,000000,1.61,1.62,1.49,1.52,79786,0
+DMAC.US,D,20220727,000000,1.5,1.5431,1.4401,1.51,17979,0
+DMAC.US,D,20220728,000000,1.59,1.63,1.51,1.61,66943,0
+DMAC.US,D,20220729,000000,1.63,1.7,1.55,1.65,115353,0
+DMAC.US,D,20220801,000000,1.63,1.649,1.54,1.55,21925,0
+DMAC.US,D,20220802,000000,1.55,1.56,1.52,1.53,31995,0
+DMAC.US,D,20220803,000000,1.512,1.62,1.51,1.61,34710,0
+DMAC.US,D,20220804,000000,1.6,1.7,1.52,1.7,20012,0
+DMAC.US,D,20220805,000000,1.7199,1.7199,1.66,1.69,57731,0
+DMAC.US,D,20220808,000000,1.65,1.875,1.65,1.78,83436,0
+DMAC.US,D,20220809,000000,1.78,1.7901,1.6599,1.68,32086,0
+DMAC.US,D,20220810,000000,1.68,1.73,1.58,1.73,54777,0
+DMAC.US,D,20220811,000000,1.82,1.93,1.7749,1.9,70541,0
+DMAC.US,D,20220812,000000,1.89,1.98,1.8845,1.97,80662,0
+DMAC.US,D,20220815,000000,1.97,2,1.8,1.81,101750,0
+DMAC.US,D,20220816,000000,1.805,1.87,1.8,1.84,28937,0
+DMAC.US,D,20220817,000000,1.76,1.86,1.76,1.83,19312,0
+DMAC.US,D,20220818,000000,1.82,1.85,1.8,1.81,9275,0
+DMAC.US,D,20220819,000000,1.75,1.81,1.69,1.7,30610,0
+DMAC.US,D,20220822,000000,1.73,1.73,1.68,1.71,22778,0
+DMAC.US,D,20220823,000000,1.7,1.7584,1.7,1.755,23747,0
+DMAC.US,D,20220824,000000,1.76,1.85,1.76,1.8101,4899,0
+DMAC.US,D,20220825,000000,1.8,1.88,1.8,1.85,6038,0
+DMAC.US,D,20220826,000000,1.82,1.82,1.735,1.74,14909,0
+DMAC.US,D,20220829,000000,1.71,1.78,1.69,1.73,18515,0
+DMAC.US,D,20220830,000000,1.73,1.76,1.73,1.755,12021,0
+DMAC.US,D,20220831,000000,1.75,1.8,1.75,1.77,31632,0
+DMAC.US,D,20220901,000000,1.77,1.785,1.75,1.76,38652,0
+DMAC.US,D,20220902,000000,1.77,1.79,1.755,1.76,32006,0
+DMAC.US,D,20220906,000000,1.76,1.79,1.39,1.39,172802,0
+DMAC.US,D,20220907,000000,1.5,1.61,1.42,1.42,144816,0
+DMAC.US,D,20220908,000000,1.39,1.59,1.39,1.56,50719,0
+DMAC.US,D,20220909,000000,1.56,1.6013,1.49,1.52,47606,0
+DMAC.US,D,20220912,000000,1.52,1.5389,1.44,1.49,53114,0
+DMAC.US,D,20220913,000000,1.4,1.49,1.4,1.47,39193,0
+DMAC.US,D,20220914,000000,1.49,1.63,1.49,1.59,83298,0
+DMAC.US,D,20220915,000000,1.5201,1.58,1.35,1.45,118926,0
+DMAC.US,D,20220916,000000,1.4,1.5,1.315,1.44,169479,0
+DMAC.US,D,20220919,000000,1.41,1.45,1.35,1.41,40430,0
+DMAC.US,D,20220920,000000,1.41,1.45,1.41,1.45,34687,0
+DMAC.US,D,20220921,000000,1.47,1.47,1.38,1.46,25674,0
+DMAC.US,D,20220922,000000,1.47,1.48,1.31,1.36,83838,0
+DMAC.US,D,20220923,000000,1.3,1.33,1.2,1.22,151434,0
+DMAC.US,D,20220926,000000,1.2674,1.2674,1.2,1.2,37222,0
+DMAC.US,D,20220927,000000,1.2,1.23,1.2,1.2,35373,0
+DMAC.US,D,20220928,000000,1.2127,1.29,1.21,1.28,57585,0
+DMAC.US,D,20220929,000000,1.2377,1.2799,1.2234,1.24,6149,0
+DMAC.US,D,20220930,000000,1.23,1.249,1.21,1.24,19282,0
+DMAC.US,D,20221003,000000,1.25,1.263,1.23,1.24,8519,0
+DMAC.US,D,20221004,000000,1.23,1.2752,1.21,1.21,34303,0
+DMAC.US,D,20221005,000000,1.23,1.23,1.15,1.17,46338,0
+DMAC.US,D,20221006,000000,1.2499,1.35,1.19,1.33,373296,0
+DMAC.US,D,20221007,000000,1.3,1.365,1.2501,1.3,26580,0
+DMAC.US,D,20221010,000000,1.33,1.45,1.28,1.45,118259,0
+DMAC.US,D,20221011,000000,1.38,1.45,1.38,1.42,49053,0
+DMAC.US,D,20221012,000000,1.37,1.45,1.31,1.42,10490,0
+DMAC.US,D,20221013,000000,1.4078,1.5472,1.4,1.54,24191,0
+DMAC.US,D,20221014,000000,1.53,1.53,1.49,1.52,15994,0
+DMAC.US,D,20221017,000000,1.505,1.53,1.45,1.49,14559,0
+DMAC.US,D,20221018,000000,1.4953,1.56,1.43,1.495,49380,0
+DMAC.US,D,20221019,000000,1.55,1.55,1.38,1.46,18000,0
+DMAC.US,D,20221020,000000,1.45,1.52,1.45,1.4572,29636,0
+DMAC.US,D,20221021,000000,1.4624,1.53,1.4624,1.48,22731,0
+DMAC.US,D,20221024,000000,1.4653,1.4653,1.37,1.38,41708,0
+DMAC.US,D,20221025,000000,1.36,1.46,1.36,1.42,29383,0
+DMAC.US,D,20221026,000000,1.4299,1.4699,1.35,1.42,43565,0
+DMAC.US,D,20221027,000000,1.34,1.34,1.17,1.2,119735,0
+DMAC.US,D,20221028,000000,1.18,1.24,1.18,1.23,100498,0
+DMAC.US,D,20221031,000000,1.16,1.2,1.16,1.18,114272,0
+DMAC.US,D,20221101,000000,1.16,1.22,1.16,1.2,35093,0
+DMAC.US,D,20221102,000000,1.22,1.24,1.15,1.21,17991,0
+DMAC.US,D,20221103,000000,1.24,1.24,1.21,1.23,22099,0
+DMAC.US,D,20221104,000000,1.25,1.25,1.1502,1.1802,94529,0
+DMAC.US,D,20221107,000000,1.14,1.19,1.13,1.17,107777,0
+DMAC.US,D,20221108,000000,1.23,1.25,1.2,1.24,93845,0
+DMAC.US,D,20221109,000000,1.27,1.27,1.2,1.23,47341,0
+DMAC.US,D,20221110,000000,1.24,1.3099,1.2,1.21,25442,0
+DMAC.US,D,20221111,000000,1.2,1.23,1.13,1.14,133528,0
+DMAC.US,D,20221114,000000,1.13,1.18,1.13,1.18,35068,0
+DMAC.US,D,20221115,000000,1.165,1.18,1.14,1.14,23757,0
+DMAC.US,D,20221116,000000,1.16,1.2599,1.16,1.21,44832,0
+DMAC.US,D,20221117,000000,1.22,1.22,1.18,1.18,14250,0
+DMAC.US,D,20221118,000000,1.2018,1.2018,1.12,1.13,74275,0
+DMAC.US,D,20221121,000000,1.14,1.2,1.13,1.16,49247,0
+DMAC.US,D,20221122,000000,1.13,1.19,1.13,1.15,15058,0
+DMAC.US,D,20221123,000000,1.19,1.19,1.14,1.16,23252,0
+DMAC.US,D,20221125,000000,1.13,1.18,1.13,1.18,42221,0
+DMAC.US,D,20221128,000000,1.22,1.22,1.13,1.19,39569,0
+DMAC.US,D,20221129,000000,1.19,1.2,1.185,1.2,41499,0
+DMAC.US,D,20221130,000000,1.19,1.2,1.18,1.19,36105,0
+DMAC.US,D,20221201,000000,1.1986,1.22,1.185,1.2,59960,0
+DMAC.US,D,20221202,000000,1.23,1.5,1.21,1.48,313087,0
+DMAC.US,D,20221205,000000,1.51,1.51,1.3,1.31,157994,0
+DMAC.US,D,20221206,000000,1.34,1.425,1.31,1.42,116455,0
+DMAC.US,D,20221207,000000,1.43,1.45,1.36,1.39,102920,0
+DMAC.US,D,20221208,000000,1.37,1.45,1.37,1.44,81706,0
+DMAC.US,D,20221209,000000,1.469,1.5,1.4,1.43,81580,0
+DMAC.US,D,20221212,000000,1.44,1.54,1.4,1.49,44181,0
+DMAC.US,D,20221213,000000,1.5,1.57,1.43,1.435,76218,0
+DMAC.US,D,20221214,000000,1.42,1.8,1.42,1.58,253292,0
+DMAC.US,D,20221215,000000,1.5,1.57,1.5,1.51,99033,0
+DMAC.US,D,20221216,000000,1.5,1.5938,1.46,1.53,47345,0
+DMAC.US,D,20221219,000000,1.54,1.5837,1.48,1.515,91187,0
+DMAC.US,D,20221220,000000,1.5299,1.555,1.4762,1.49,37434,0
+DMAC.US,D,20221221,000000,1.5,1.6,1.5,1.54,74651,0
+DMAC.US,D,20221222,000000,1.51,1.54,1.48,1.54,49074,0
+DMAC.US,D,20221223,000000,1.52,1.5525,1.4997,1.55,96704,0
+DMAC.US,D,20221227,000000,1.6,1.63,1.51,1.53,150572,0
+DMAC.US,D,20221228,000000,1.56,1.5864,1.5,1.545,40013,0
+DMAC.US,D,20221229,000000,1.5499,1.62,1.535,1.62,166188,0
+DMAC.US,D,20221230,000000,1.59,1.62,1.48,1.5801,105571,0
+DMAC.US,D,20230103,000000,1.61,1.61,1.4601,1.48,57608,0
+DMAC.US,D,20230104,000000,1.47,1.4799,1.426,1.45,36464,0
+DMAC.US,D,20230105,000000,1.4,1.45,1.4,1.42,40799,0
+DMAC.US,D,20230106,000000,1.42,1.45,1.415,1.45,10573,0
+DMAC.US,D,20230109,000000,1.48,1.62,1.46,1.62,117414,0
+DMAC.US,D,20230110,000000,1.57,1.62,1.4916,1.59,24599,0
+DMAC.US,D,20230111,000000,1.6139,1.62,1.58,1.58,32170,0
+DMAC.US,D,20230112,000000,1.6,1.62,1.585,1.62,17818,0
+DMAC.US,D,20230113,000000,1.63,1.64,1.5927,1.64,16312,0
+DMAC.US,D,20230117,000000,1.62,1.66,1.58,1.64,88431,0
+DMAC.US,D,20230118,000000,1.63,1.63,1.53,1.58,36979,0
+DMAC.US,D,20230119,000000,1.56,1.585,1.54,1.54,25856,0
+DMAC.US,D,20230120,000000,1.55,1.5899,1.55,1.57,12233,0
+DMAC.US,D,20230123,000000,1.5099,1.57,1.5099,1.55,23566,0
+DMAC.US,D,20230124,000000,1.555,1.5799,1.49,1.52,9234,0
+DMAC.US,D,20230125,000000,1.52,1.54,1.46,1.52,7429,0
+DMAC.US,D,20230126,000000,1.52,1.56,1.4,1.44,76347,0
+DMAC.US,D,20230127,000000,1.48,1.4884,1.455,1.47,8868,0
+DMAC.US,D,20230130,000000,1.47,1.47,1.4,1.4,14560,0
+DMAC.US,D,20230131,000000,1.46,1.46,1.35,1.35,27803,0
+DMAC.US,D,20230201,000000,1.395,1.4,1.35,1.35,41498,0
+DMAC.US,D,20230202,000000,1.35,1.39,1.3,1.36,89516,0
+DMAC.US,D,20230203,000000,1.33,1.37,1.3277,1.35,67421,0
+DMAC.US,D,20230206,000000,1.31,1.33,1.2999,1.32,38570,0
+DMAC.US,D,20230207,000000,1.3,1.4,1.27,1.39,72053,0
+DMAC.US,D,20230208,000000,1.34,1.53,1.34,1.41,87287,0
+DMAC.US,D,20230209,000000,1.42,1.42,1.36,1.38,13427,0
+DMAC.US,D,20230210,000000,1.395,1.3988,1.37,1.38,4757,0
+DMAC.US,D,20230213,000000,1.39,1.57,1.38,1.52,53294,0
+DMAC.US,D,20230214,000000,1.48,1.5,1.4,1.46,12757,0
+DMAC.US,D,20230215,000000,1.4716,1.5173,1.4716,1.51,5827,0
+DMAC.US,D,20230216,000000,1.5,1.65,1.5,1.62,72367,0
+DMAC.US,D,20230217,000000,1.57,1.69,1.57,1.68,38069,0
+DMAC.US,D,20230221,000000,1.645,1.65,1.6,1.62,28282,0
+DMAC.US,D,20230222,000000,1.63,1.85,1.63,1.78,75936,0
+DMAC.US,D,20230223,000000,1.83,1.85,1.72,1.73,27894,0
+DMAC.US,D,20230224,000000,1.7,1.74,1.68,1.71,13330,0
+DMAC.US,D,20230227,000000,1.69,1.76,1.6881,1.69,43259,0
+DMAC.US,D,20230228,000000,1.785,1.785,1.7,1.73,7809,0
+DMAC.US,D,20230301,000000,1.74,1.8101,1.74,1.77,11743,0
+DMAC.US,D,20230302,000000,1.7601,1.82,1.7601,1.81,10870,0
+DMAC.US,D,20230303,000000,1.8,1.81,1.76,1.77,10773,0
+DMAC.US,D,20230306,000000,1.8,1.81,1.735,1.78,10033,0
+DMAC.US,D,20230307,000000,1.8,1.8,1.74,1.76,16173,0
+DMAC.US,D,20230308,000000,1.7899,1.86,1.7855,1.83,24954,0
+DMAC.US,D,20230309,000000,1.81,1.85,1.73,1.73,34826,0
+DMAC.US,D,20230310,000000,1.72,1.77,1.61,1.69,62657,0
+DMAC.US,D,20230313,000000,1.645,1.7999,1.61,1.74,34302,0
+DMAC.US,D,20230314,000000,1.74,1.9,1.74,1.82,23314,0
+DMAC.US,D,20230315,000000,1.78,1.85,1.76,1.78,9625,0
+DMAC.US,D,20230316,000000,1.8,1.9,1.8,1.89,24519,0
+DMAC.US,D,20230317,000000,1.88,1.88,1.765,1.8,7495,0
+DMAC.US,D,20230320,000000,1.78,1.78,1.7,1.75,23492,0
+DMAC.US,D,20230321,000000,1.74,1.78,1.6714,1.72,16682,0
+DMAC.US,D,20230322,000000,1.6702,1.72,1.6,1.6,29240,0
+DMAC.US,D,20230323,000000,1.6,1.6195,1.47,1.51,57998,0
+DMAC.US,D,20230324,000000,1.53,1.59,1.465,1.59,15843,0
+DMAC.US,D,20230327,000000,1.54,1.555,1.51,1.555,4719,0
+DMAC.US,D,20230328,000000,1.52,1.69,1.52,1.52,13709,0
+DMAC.US,D,20230329,000000,1.62,1.62,1.47,1.47,37820,0
+DMAC.US,D,20230330,000000,1.47,1.57,1.47,1.5,6169,0
+DMAC.US,D,20230331,000000,1.4917,1.53,1.46,1.53,16405,0
+DMAC.US,D,20230403,000000,1.55,1.65,1.55,1.6,10020,0
+DMAC.US,D,20230404,000000,1.55,1.64,1.48,1.63,60578,0
+DMAC.US,D,20230405,000000,1.63,1.64,1.55,1.55,17597,0
+DMAC.US,D,20230406,000000,1.59,1.65,1.59,1.62,15761,0
+DMAC.US,D,20230410,000000,1.58,1.62,1.504,1.57,23706,0
+DMAC.US,D,20230411,000000,1.58,1.6377,1.53,1.62,30632,0
+DMAC.US,D,20230412,000000,1.75,1.85,1.695,1.7,70187,0
+DMAC.US,D,20230413,000000,1.75,1.79,1.67,1.7,40582,0
+DMAC.US,D,20230414,000000,1.73,1.73,1.575,1.6,39616,0
+DMAC.US,D,20230417,000000,1.65,1.65,1.6,1.62,15133,0
+DMAC.US,D,20230418,000000,1.6,1.7581,1.6,1.72,12098,0
+DMAC.US,D,20230419,000000,1.71,1.7484,1.69,1.71,11749,0
+DMAC.US,D,20230420,000000,1.6778,1.74,1.666,1.73,12364,0
+DMAC.US,D,20230421,000000,1.71,1.7273,1.66,1.72,6339,0
+DMAC.US,D,20230424,000000,1.61,1.74,1.61,1.62,32177,0
+DMAC.US,D,20230425,000000,1.61,1.62,1.5,1.53,16943,0
+DMAC.US,D,20230426,000000,1.5284,1.6,1.5284,1.58,32103,0
+DMAC.US,D,20230427,000000,1.53,1.6,1.53,1.59,19032,0
+DMAC.US,D,20230428,000000,1.61,1.63,1.5335,1.63,20100,0
+DMAC.US,D,20230501,000000,1.7,1.71,1.57,1.65,71268,0
+DMAC.US,D,20230502,000000,1.65,1.67,1.59,1.62,45323,0
+DMAC.US,D,20230503,000000,1.63,1.72,1.63,1.68,7422,0
+DMAC.US,D,20230504,000000,1.7,1.7,1.64,1.67,7360,0
+DMAC.US,D,20230505,000000,1.7,1.72,1.64,1.66,9003,0
+DMAC.US,D,20230508,000000,1.7,1.72,1.58,1.72,22692,0
+DMAC.US,D,20230509,000000,1.69,1.69,1.6001,1.63,12475,0
+DMAC.US,D,20230510,000000,1.6,1.71,1.6,1.6379,17384,0
+DMAC.US,D,20230511,000000,1.62,1.7,1.6,1.62,13054,0
+DMAC.US,D,20230512,000000,1.61,1.63,1.58,1.62,12541,0
+DMAC.US,D,20230515,000000,1.74,2.1499,1.72,1.988,299048,0
+DMAC.US,D,20230516,000000,2.01,2.08,1.75,1.7738,81097,0
+DMAC.US,D,20230517,000000,1.86,1.88,1.7,1.75,65517,0
+DMAC.US,D,20230518,000000,1.76,2.1313,1.67,2.105,84504,0
+DMAC.US,D,20230519,000000,2.1,2.2997,2.0754,2.25,93087,0
+DMAC.US,D,20230522,000000,2.45,2.88,2.3273,2.8,370335,0
+DMAC.US,D,20230523,000000,2.88,3.17,2.6501,2.84,400583,0
+DMAC.US,D,20230524,000000,2.67,2.9,2.51,2.76,214546,0
+DMAC.US,D,20230525,000000,2.6,2.8,2.6,2.76,60295,0
+DMAC.US,D,20230526,000000,2.73,2.85,2.71,2.75,40055,0
+DMAC.US,D,20230530,000000,3.02,3.02,2.72,2.81,76120,0
+DMAC.US,D,20230531,000000,2.83,2.83,2.55,2.73,49608,0
+DMAC.US,D,20230601,000000,2.77,2.77,2.66,2.73,22952,0
+DMAC.US,D,20230602,000000,2.74,2.7401,2.6,2.6,58426,0
+DMAC.US,D,20230605,000000,2.6,2.74,2.54,2.7,47662,0
+DMAC.US,D,20230606,000000,2.7,3.01,2.7,2.92,153651,0
+DMAC.US,D,20230607,000000,2.98,3.12,2.9274,3.05,202722,0
+DMAC.US,D,20230608,000000,3.14,3.4799,3.1,3.23,241139,0
+DMAC.US,D,20230609,000000,3.22,3.45,3.14,3.14,119264,0
+DMAC.US,D,20230612,000000,3.14,3.31,2.85,2.97,218363,0
+DMAC.US,D,20230613,000000,3,3.31,3,3.25,43997,0
+DMAC.US,D,20230614,000000,3.35,3.3851,3.16,3.16,64008,0
+DMAC.US,D,20230615,000000,3.09,3.39,3.04,3.18,63248,0
+DMAC.US,D,20230616,000000,3.18,3.67,3.1577,3.5,190501,0
+DMAC.US,D,20230620,000000,3.7,4.0499,3.5001,3.91,269002,0
+DMAC.US,D,20230621,000000,3.91,3.91,3.55,3.64,905608,0
+DMAC.US,D,20230622,000000,3.85,4.1567,3.64,4.05,399465,0
+DMAC.US,D,20230623,000000,4.05,4.26,3.87,4.25,345177,0
+DMAC.US,D,20230626,000000,4.5799,4.75,4.26,4.4,351377,0
+DMAC.US,D,20230627,000000,4.42,4.42,4.1663,4.25,568686,0
+DMAC.US,D,20230628,000000,4.36,4.49,4.14,4.22,171648,0
+DMAC.US,D,20230629,000000,4.25,4.3,4.09,4.24,122266,0
+DMAC.US,D,20230630,000000,4.31,4.4,4.1459,4.32,128208,0
+DMAC.US,D,20230703,000000,4.34,4.45,4.2001,4.4,120112,0
+DMAC.US,D,20230705,000000,4.33,4.4,3.8201,3.94,320164,0
+DMAC.US,D,20230706,000000,4.05,4.2502,4.0018,4.04,190856,0
+DMAC.US,D,20230707,000000,4.05,4.05,3.8101,3.93,190037,0
+DMAC.US,D,20230710,000000,3.99,4.13,3.55,3.7,196928,0
+DMAC.US,D,20230711,000000,3.66,3.71,3.44,3.54,257583,0
+DMAC.US,D,20230712,000000,3.56,3.88,3.55,3.8,156290,0
+DMAC.US,D,20230713,000000,3.86,4.03,3.78,3.9,192597,0
+DMAC.US,D,20230714,000000,3.95,3.95,3.63,3.78,144977,0
+DMAC.US,D,20230717,000000,3.76,4.15,3.76,4.09,219086,0
+DMAC.US,D,20230718,000000,4.09,4.33,3.87,3.93,185996,0
+DMAC.US,D,20230719,000000,3.91,4.0686,3.75,3.75,134108,0
+DMAC.US,D,20230720,000000,3.85,4.0476,3.6406,3.7,79546,0
+DMAC.US,D,20230721,000000,3.73,3.805,3.5484,3.61,161744,0
+DMAC.US,D,20230724,000000,3.59,3.67,3.47,3.47,143771,0
+DMAC.US,D,20230725,000000,3.47,3.6,3.13,3.24,326095,0
+DMAC.US,D,20230726,000000,3.19,3.38,3,3.31,179334,0
+DMAC.US,D,20230727,000000,3.33,3.3984,3.1601,3.265,69143,0
+DMAC.US,D,20230728,000000,3.22,3.468,3.15,3.33,122008,0
+DMAC.US,D,20230731,000000,3.33,3.5,3.32,3.38,99423,0
+DMAC.US,D,20230801,000000,3.36,3.41,3.0901,3.26,82495,0
+DMAC.US,D,20230802,000000,3.3,3.466,3.11,3.24,48126,0
+DMAC.US,D,20230803,000000,3.22,3.22,2.85,2.93,181008,0
+DMAC.US,D,20230804,000000,2.93,2.99,2.66,2.68,244525,0
+DMAC.US,D,20230807,000000,2.72,3.05,2.68,2.96,135858,0
+DMAC.US,D,20230808,000000,3.07,3.145,3.0001,3.09,59605,0
+DMAC.US,D,20230809,000000,3.1,3.1,2.9,2.94,71703,0
+DMAC.US,D,20230810,000000,2.83,2.9423,2.76,2.79,71900,0
+DMAC.US,D,20230811,000000,2.75,2.82,2.75,2.8,34200,0
+DMAC.US,D,20230814,000000,2.76,2.88,2.752,2.84,117654,0
+DMAC.US,D,20230815,000000,2.72,3.09,2.71,2.965,136648,0
+DMAC.US,D,20230816,000000,2.99,3.1,2.9101,3.08,62233,0
+DMAC.US,D,20230817,000000,3.1,3.11,2.78,2.84,78819,0
+DMAC.US,D,20230818,000000,2.82,2.98,2.78,2.87,65492,0
+DMAC.US,D,20230821,000000,2.9,3.03,2.8244,2.92,29807,0
+DMAC.US,D,20230822,000000,2.92,3,2.85,2.88,59272,0
+DMAC.US,D,20230823,000000,2.8,3.0154,2.8,2.91,35408,0
+DMAC.US,D,20230824,000000,2.8801,3,2.8801,2.99,29662,0
+DMAC.US,D,20230825,000000,2.99,3.025,2.8,2.87,82728,0
+DMAC.US,D,20230828,000000,2.85,3.06,2.85,2.91,38661,0
+DMAC.US,D,20230829,000000,2.91,3.04,2.8673,2.95,20335,0
+DMAC.US,D,20230830,000000,2.97,2.99,2.9,2.95,34841,0
+DMAC.US,D,20230831,000000,2.95,3.09,2.94,2.95,54581,0
+DMAC.US,D,20230901,000000,2.95,3.15,2.93,3.06,83804,0
+DMAC.US,D,20230905,000000,3.16,3.35,3.1,3.33,81156,0
+DMAC.US,D,20230906,000000,3.4,3.4,3.2,3.38,60017,0
+DMAC.US,D,20230907,000000,3.4099,3.4099,3.22,3.33,42965,0
+DMAC.US,D,20230908,000000,3.33,3.395,3.25,3.33,24974,0
+DMAC.US,D,20230911,000000,3.33,3.48,3.33,3.43,96485,0
+DMAC.US,D,20230912,000000,3.4,3.47,3.17,3.28,49807,0
+DMAC.US,D,20230913,000000,3.25,3.32,3.18,3.24,55042,0
+DMAC.US,D,20230914,000000,3.31,3.55,3.2075,3.25,33566,0
+DMAC.US,D,20230915,000000,3.26,3.26,3.1,3.24,206859,0
+DMAC.US,D,20230918,000000,3.17,3.24,2.87,3.01,60744,0
+DMAC.US,D,20230919,000000,3,3.1,2.89,3.01,77777,0
+DMAC.US,D,20230920,000000,3.01,3.06,2.97,2.98,67328,0
+DMAC.US,D,20230921,000000,3.02,3.0551,2.91,3,44630,0
+DMAC.US,D,20230922,000000,2.94,3.03,2.71,2.8,103419,0
+DMAC.US,D,20230925,000000,2.78,2.845,2.485,2.56,183312,0
+DMAC.US,D,20230926,000000,2.56,2.9899,2.44,2.62,100496,0
+DMAC.US,D,20230927,000000,2.61,2.7049,2.56,2.61,47765,0
+DMAC.US,D,20230928,000000,2.67,2.71,2.58,2.58,45582,0
+DMAC.US,D,20230929,000000,2.64,2.7,2.52,2.58,35856,0
+DMAC.US,D,20231002,000000,2.53,2.605,2.45,2.49,45695,0
+DMAC.US,D,20231003,000000,2.47,2.5,2.22,2.32,56183,0
+DMAC.US,D,20231004,000000,2.34,2.3999,2.25,2.35,54274,0
+DMAC.US,D,20231005,000000,2.339,2.365,2.31,2.31,45021,0
+DMAC.US,D,20231006,000000,2.39,2.39,2.22,2.26,74406,0
+DMAC.US,D,20231009,000000,2.28,2.2999,2.15,2.24,86389,0
+DMAC.US,D,20231010,000000,2.21,2.34,2.2,2.24,29963,0
+DMAC.US,D,20231011,000000,2.22,2.28,2.17,2.23,46815,0
+DMAC.US,D,20231012,000000,2.25,2.25,1.9382,2.12,88148,0
+DMAC.US,D,20231013,000000,2.15,2.15,2.05,2.05,21512,0
+DMAC.US,D,20231016,000000,2.05,2.22,2.05,2.13,62308,0
+DMAC.US,D,20231017,000000,2.13,2.22,2.115,2.17,33152,0
+DMAC.US,D,20231018,000000,2.145,2.21,2.06,2.13,47062,0
+DMAC.US,D,20231019,000000,2.12,2.22,2.0761,2.09,78311,0
+DMAC.US,D,20231020,000000,2.05,2.16,2.05,2.15,38116,0
+DMAC.US,D,20231023,000000,2.13,2.2,2.06,2.2,30990,0
+DMAC.US,D,20231024,000000,2.1945,2.3,2.1945,2.26,28607,0
+DMAC.US,D,20231025,000000,2.36,2.36,2.18,2.3,58762,0
+DMAC.US,D,20231026,000000,2.29,2.3595,2.05,2.095,86560,0
+DMAC.US,D,20231027,000000,2.17,2.2089,2.09,2.15,36798,0
+DMAC.US,D,20231030,000000,2.12,2.37,2.12,2.15,50131,0
+DMAC.US,D,20231031,000000,2.19,2.237,2.1,2.18,31314,0
+DMAC.US,D,20231101,000000,2.16,2.31,2.16,2.28,27544,0
+DMAC.US,D,20231102,000000,2.21,2.39,2.21,2.28,53006,0
+DMAC.US,D,20231103,000000,2.6,2.76,2.3151,2.54,119130,0
+DMAC.US,D,20231106,000000,2.52,2.68,2.42,2.52,30708,0
+DMAC.US,D,20231107,000000,2.56,2.57,2.4001,2.46,16374,0
+DMAC.US,D,20231108,000000,2.4091,2.415,2.2255,2.37,30586,0
+DMAC.US,D,20231109,000000,2.3,2.39,2.24,2.35,92821,0
+DMAC.US,D,20231110,000000,2.3,2.54,2.16,2.36,107851,0
+DMAC.US,D,20231113,000000,2.44,2.5,2.29,2.34,26597,0
+DMAC.US,D,20231114,000000,2.12,2.7487,2.12,2.5,132998,0
+DMAC.US,D,20231115,000000,2.44,2.65,2.325,2.45,54074,0
+DMAC.US,D,20231116,000000,2.45,2.5,2.314,2.38,29915,0
+DMAC.US,D,20231117,000000,2.43,2.49,2.38,2.49,15298,0
+DMAC.US,D,20231120,000000,2.51,2.64,2.41,2.42,106892,0
+DMAC.US,D,20231121,000000,2.36,2.6,2.36,2.49,96356,0
+DMAC.US,D,20231122,000000,2.46,2.655,2.45,2.5901,97963,0
+DMAC.US,D,20231124,000000,2.52,2.73,2.42,2.63,6776,0
+DMAC.US,D,20231127,000000,2.61,2.75,2.57,2.62,24667,0
+DMAC.US,D,20231128,000000,2.55,2.8517,2.51,2.68,38554,0
+DMAC.US,D,20231129,000000,2.655,2.73,2.46,2.5,54852,0
+DMAC.US,D,20231130,000000,2.55,2.55,2.36,2.44,47519,0
+DMAC.US,D,20231201,000000,2.44,2.59,2.3431,2.59,31243,0
+DMAC.US,D,20231204,000000,2.53,2.68,2.53,2.66,27185,0
+DMAC.US,D,20231205,000000,2.71,2.71,2.57,2.58,22542,0
+DMAC.US,D,20231206,000000,2.71,2.9699,2.58,2.82,107718,0
+DMAC.US,D,20231207,000000,2.77,3,2.76,2.84,41376,0
+DMAC.US,D,20231208,000000,2.92,2.96,2.7306,2.92,43380,0
+DMAC.US,D,20231211,000000,2.99,2.99,2.83,2.83,34388,0
+DMAC.US,D,20231212,000000,2.78,2.8334,2.58,2.58,63389,0
+DMAC.US,D,20231213,000000,2.56,2.74,2.55,2.66,21575,0
+DMAC.US,D,20231214,000000,2.74,3.06,2.7,2.99,63805,0
+DMAC.US,D,20231215,000000,3.07,3.07,2.62,2.75,92965,0
+DMAC.US,D,20231218,000000,2.71,2.84,2.6,2.75,36688,0
+DMAC.US,D,20231219,000000,2.75,2.9281,2.74,2.79,20192,0
+DMAC.US,D,20231220,000000,2.825,2.825,2.61,2.66,48959,0
+DMAC.US,D,20231221,000000,2.66,2.83,2.63,2.82,43347,0
+DMAC.US,D,20231222,000000,2.85,2.8944,2.74,2.85,21610,0
+DMAC.US,D,20231226,000000,2.79,2.97,2.77,2.83,44772,0
+DMAC.US,D,20231227,000000,2.79,3,2.7704,2.89,63724,0
+DMAC.US,D,20231228,000000,2.9081,3.03,2.88,2.91,44769,0
+DMAC.US,D,20231229,000000,2.93,2.98,2.82,2.84,37096,0
+DMAC.US,D,20240102,000000,2.84,2.91,2.77,2.83,21242,0
+DMAC.US,D,20240103,000000,2.77,2.9,2.77,2.9,26758,0
+DMAC.US,D,20240104,000000,2.8355,2.8999,2.83,2.88,24254,0
+DMAC.US,D,20240105,000000,2.84,2.9,2.83,2.86,43491,0
+DMAC.US,D,20240108,000000,2.89,2.96,2.62,2.96,28362,0
+DMAC.US,D,20240109,000000,2.94,3.05,2.88,2.94,64454,0
+DMAC.US,D,20240110,000000,2.89,2.99,2.89,2.99,20073,0
+DMAC.US,D,20240111,000000,3,3.04,2.9376,2.98,66777,0
+DMAC.US,D,20240112,000000,3.08,3.08,2.98,2.99,38756,0
+DMAC.US,D,20240116,000000,2.92,2.93,2.84,2.86,27413,0
+DMAC.US,D,20240117,000000,2.79,2.8899,2.73,2.76,277356,0
+DMAC.US,D,20240118,000000,2.77,2.8646,2.77,2.85,9298,0
+DMAC.US,D,20240119,000000,2.8,2.86,2.8,2.82,5842,0
+DMAC.US,D,20240122,000000,2.8,2.86,2.73,2.79,44307,0
+DMAC.US,D,20240123,000000,2.83,2.8754,2.58,2.58,43550,0
+DMAC.US,D,20240124,000000,2.71,2.72,2.6399,2.68,26173,0
+DMAC.US,D,20240125,000000,2.68,2.72,2.62,2.68,32194,0
+DMAC.US,D,20240126,000000,2.7289,2.7289,2.6,2.67,14585,0
+DMAC.US,D,20240129,000000,2.68,2.68,2.57,2.64,18152,0
+DMAC.US,D,20240130,000000,2.67,2.855,2.589,2.77,75643,0
+DMAC.US,D,20240131,000000,2.81,2.95,2.75,2.82,42395,0
+DMAC.US,D,20240201,000000,2.86,3,2.7401,3,51837,0
+DMAC.US,D,20240202,000000,3.12,3.13,2.94,3,42053,0
+DMAC.US,D,20240205,000000,2.91,2.997,2.85,2.92,34581,0
+DMAC.US,D,20240206,000000,2.86,3.3002,2.86,3.21,88724,0
+DMAC.US,D,20240207,000000,3.28,3.28,3.05,3.1,33976,0
+DMAC.US,D,20240208,000000,3.1,3.22,3.0601,3.18,23654,0
+DMAC.US,D,20240209,000000,3.23,3.2557,3.11,3.23,29978,0
+DMAC.US,D,20240212,000000,3.26,3.26,3.1307,3.15,28017,0
+DMAC.US,D,20240213,000000,3.07,3.18,2.9338,2.945,63862,0
+DMAC.US,D,20240214,000000,3,3,2.92,2.95,43310,0
+DMAC.US,D,20240215,000000,3.015,3.05,2.922,3,18473,0
+DMAC.US,D,20240216,000000,3.0113,3.0113,2.91,2.93,30388,0
+DMAC.US,D,20240220,000000,3.01,3.01,2.84,2.93,66563,0
+DMAC.US,D,20240221,000000,2.905,2.94,2.8601,2.9,14576,0
+DMAC.US,D,20240222,000000,2.895,2.9267,2.85,2.87,13990,0
+DMAC.US,D,20240223,000000,2.85,2.87,2.81,2.83,21351,0
+DMAC.US,D,20240226,000000,2.79,2.9,2.79,2.84,27948,0
+DMAC.US,D,20240227,000000,2.8799,3.08,2.8781,2.97,39318,0
+DMAC.US,D,20240228,000000,3.1,3.21,2.95,3.03,67295,0
+DMAC.US,D,20240229,000000,3.02,3.03,2.95,3,12988,0
+DMAC.US,D,20240301,000000,3.0198,3.149,2.95,3.07,20130,0
+DMAC.US,D,20240304,000000,3,3.27,2.99,3.205,60479,0
+DMAC.US,D,20240305,000000,3.23,3.24,3.07,3.1,17531,0
+DMAC.US,D,20240306,000000,3.0899,3.12,3.01,3.02,27581,0
+DMAC.US,D,20240307,000000,3.04,3.1,3.04,3.07,8218,0
+DMAC.US,D,20240308,000000,3.13,3.19,3.0497,3.06,27946,0
+DMAC.US,D,20240311,000000,3.01,3.1819,2.87,2.91,21283,0
+DMAC.US,D,20240312,000000,2.91,2.945,2.85,2.89,28617,0
+DMAC.US,D,20240313,000000,2.895,2.945,2.8301,2.9,23497,0
+DMAC.US,D,20240314,000000,2.9,2.92,2.8501,2.92,15755,0
+DMAC.US,D,20240315,000000,2.95,3.03,2.8604,3.03,58221,0
+DMAC.US,D,20240318,000000,2.87,2.96,2.85,2.85,36527,0
+DMAC.US,D,20240319,000000,2.79,2.9284,2.79,2.82,20866,0
+DMAC.US,D,20240320,000000,2.86,2.86,2.66,2.77,72359,0
+DMAC.US,D,20240321,000000,2.8,2.8734,2.65,2.69,36133,0
+DMAC.US,D,20240322,000000,2.67,3.34,2.44,2.75,314810,0
+DMAC.US,D,20240325,000000,2.8,2.9508,2.68,2.68,20684,0
+DMAC.US,D,20240326,000000,2.76,2.82,2.66,2.72,15869,0
+DMAC.US,D,20240327,000000,2.74,2.7599,2.65,2.65,8481,0
+DMAC.US,D,20240328,000000,2.73,2.81,2.73,2.77,20761,0
+DMAC.US,D,20240401,000000,2.74,2.7599,2.6736,2.73,19622,0
+DMAC.US,D,20240402,000000,2.72,2.745,2.67,2.73,16852,0
+DMAC.US,D,20240403,000000,2.73,2.82,2.7,2.8,25725,0
+DMAC.US,D,20240404,000000,2.82,2.95,2.7,2.95,45577,0
+DMAC.US,D,20240405,000000,2.95,3.2,2.87,2.98,118472,0
+DMAC.US,D,20240408,000000,2.9,2.9,2.77,2.78,20587,0
+DMAC.US,D,20240409,000000,2.79,2.79,2.71,2.71,20712,0
+DMAC.US,D,20240410,000000,2.7,2.82,2.65,2.65,188112,0
+DMAC.US,D,20240411,000000,2.67,2.67,2.4,2.54,38925,0
+DMAC.US,D,20240412,000000,2.54,2.57,2.4101,2.43,57793,0
+DMAC.US,D,20240415,000000,2.36,2.4161,2.29,2.39,28638,0
+DMAC.US,D,20240416,000000,2.36,2.41,2.2906,2.37,16028,0
+DMAC.US,D,20240417,000000,2.39,2.635,2.39,2.6,40806,0
+DMAC.US,D,20240418,000000,2.545,2.61,2.45,2.49,17421,0
+DMAC.US,D,20240419,000000,2.49,2.5412,2.37,2.39,20833,0
+DMAC.US,D,20240422,000000,2.36,2.56,2.26,2.51,21158,0
+DMAC.US,D,20240423,000000,2.5599,2.5599,2.4131,2.42,5238,0
+DMAC.US,D,20240424,000000,2.54,2.54,2.4,2.45,8474,0
+DMAC.US,D,20240425,000000,2.49,2.55,2.49,2.53,7052,0
+DMAC.US,D,20240426,000000,2.51,2.59,2.4943,2.57,7764,0
+DMAC.US,D,20240429,000000,2.57,2.6,2.5399,2.59,8793,0
+DMAC.US,D,20240430,000000,2.5926,2.5926,2.52,2.53,7605,0
+DMAC.US,D,20240501,000000,2.58,2.625,2.5,2.59,35216,0
+DMAC.US,D,20240502,000000,2.6,2.63,2.5752,2.63,22095,0
+DMAC.US,D,20240503,000000,2.65,3.05,2.65,3,102677,0
+DMAC.US,D,20240506,000000,3.04,3.54,3.04,3.5,143897,0
+DMAC.US,D,20240507,000000,3.58,3.73,3.57,3.66,142832,0
+DMAC.US,D,20240508,000000,3.62,3.6269,3.0235,3.47,102314,0
+DMAC.US,D,20240509,000000,3.37,3.37,3.0001,3.25,74346,0
+DMAC.US,D,20240510,000000,3.29,3.29,3.1,3.12,22577,0
+DMAC.US,D,20240513,000000,3.06,3.23,3.005,3.19,18196,0
+DMAC.US,D,20240514,000000,3.16,3.1999,2.99,3.02,24204,0
+DMAC.US,D,20240515,000000,3.04,3.11,3,3.01,12225,0
+DMAC.US,D,20240516,000000,3,3.17,2.9721,3.17,10098,0
+DMAC.US,D,20240517,000000,3.16,3.2,3.16,3.17,7101,0
+DMAC.US,D,20240520,000000,3.2,3.2048,3.02,3.06,6661,0
+DMAC.US,D,20240521,000000,3.0505,3.1373,3,3.04,7788,0
+DMAC.US,D,20240522,000000,3.02,3.02,2.8,2.825,18494,0
+DMAC.US,D,20240523,000000,2.81,2.91,2.78,2.85,19658,0
+DMAC.US,D,20240524,000000,2.9,2.9,2.78,2.88,9783,0
+DMAC.US,D,20240528,000000,2.86,2.8898,2.7701,2.85,12558,0
+DMAC.US,D,20240529,000000,2.85,2.9,2.745,2.76,24601,0
+DMAC.US,D,20240530,000000,2.865,2.95,2.77,2.77,42361,0
+DMAC.US,D,20240531,000000,2.83,2.92,2.82,2.9,8573,0
+DMAC.US,D,20240603,000000,2.925,2.96,2.8701,2.95,7927,0
+DMAC.US,D,20240604,000000,2.88,2.88,2.8,2.82,23787,0
+DMAC.US,D,20240605,000000,2.87,2.9,2.8028,2.88,6774,0
+DMAC.US,D,20240606,000000,2.88,2.88,2.68,2.73,35114,0
+DMAC.US,D,20240607,000000,2.7,2.82,2.56,2.56,24348,0
+DMAC.US,D,20240610,000000,2.58,2.68,2.58,2.6,15264,0
+DMAC.US,D,20240611,000000,2.55,2.61,2.5,2.61,20839,0
+DMAC.US,D,20240612,000000,2.57,2.68,2.5,2.51,25168,0
+DMAC.US,D,20240613,000000,2.43,2.5428,2.32,2.35,65061,0
+DMAC.US,D,20240614,000000,2.35,2.5,2.34,2.4,22220,0
+DMAC.US,D,20240617,000000,2.41,2.42,2.25,2.39,21248,0
+DMAC.US,D,20240618,000000,2.3599,2.44,2.3,2.32,27386,0
+DMAC.US,D,20240620,000000,2.35,2.4,2.27,2.28,38627,0
+DMAC.US,D,20240621,000000,2.33,2.35,2.16,2.16,29505,0
+DMAC.US,D,20240624,000000,2.14,2.2909,2.14,2.22,28253,0
+DMAC.US,D,20240625,000000,2.27,2.378,2.24,2.26,23855,0
+DMAC.US,D,20240626,000000,2.58,3.24,2.49,2.96,1179326,0
+DMAC.US,D,20240627,000000,2.99,3.05,2.74,3.05,77682,0
+DMAC.US,D,20240628,000000,3.09,3.09,2.875,2.95,39311,0
+DMAC.US,D,20240701,000000,2.95,2.95,2.65,2.95,239803,0
+DMAC.US,D,20240702,000000,3.08,3.08,2.72,2.8,141423,0
+DMAC.US,D,20240703,000000,2.81,2.95,2.8,2.89,38515,0
+DMAC.US,D,20240705,000000,2.9,2.9401,2.8302,2.9,34924,0
+DMAC.US,D,20240708,000000,2.9,3.19,2.8961,3.09,112479,0
+DMAC.US,D,20240709,000000,3.11,3.16,2.98,3.03,35036,0
+DMAC.US,D,20240710,000000,3.03,3.065,2.98,3,37507,0
+DMAC.US,D,20240711,000000,3.01,3.24,2.9948,3.2,70532,0
+DMAC.US,D,20240712,000000,3.21,3.494,3.11,3.47,111719,0
+DMAC.US,D,20240715,000000,3.44,3.73,3.3839,3.58,94016,0
+DMAC.US,D,20240716,000000,3.55,3.58,3.39,3.39,22081,0
+DMAC.US,D,20240717,000000,3.3,3.51,3.26,3.45,39056,0
+DMAC.US,D,20240718,000000,3.44,3.49,3.25,3.26,42772,0
+DMAC.US,D,20240719,000000,3.24,3.36,3.24,3.25,7662,0
+DMAC.US,D,20240722,000000,3.29,3.5893,3.29,3.49,31711,0
+DMAC.US,D,20240723,000000,3.48,3.48,3.41,3.44,18990,0
+DMAC.US,D,20240724,000000,3.42,3.8056,3.42,3.65,92662,0
+DMAC.US,D,20240725,000000,3.66,3.79,3.6,3.69,56507,0
+DMAC.US,D,20240726,000000,3.74,3.74,3.61,3.64,28008,0
+DMAC.US,D,20240729,000000,3.62,3.77,3.49,3.75,116646,0
+DMAC.US,D,20240730,000000,3.74,3.75,3.61,3.61,18984,0
+DMAC.US,D,20240731,000000,3.53,3.64,3.28,3.28,80561,0
+DMAC.US,D,20240801,000000,3.46,3.72,3.36,3.45,82174,0
+DMAC.US,D,20240802,000000,3.38,3.4799,3.3,3.31,44006,0
+DMAC.US,D,20240805,000000,3.3,3.45,3.25,3.45,57179,0
+DMAC.US,D,20240806,000000,3.4,3.51,3.26,3.35,31553,0
+DMAC.US,D,20240807,000000,3.3933,3.4499,3.25,3.25,25943,0
+DMAC.US,D,20240808,000000,3.28,3.4,3.2601,3.35,37577,0
+DMAC.US,D,20240809,000000,3.39,3.67,3.3797,3.55,49032,0
+DMAC.US,D,20240812,000000,3.59,3.7712,3.5,3.53,45519,0
+DMAC.US,D,20240813,000000,3.57,3.69,3.5,3.58,23142,0
+DMAC.US,D,20240814,000000,3.59,3.59,3.46,3.48,10604,0
+DMAC.US,D,20240815,000000,3.5,3.6,3.43,3.51,13529,0
+DMAC.US,D,20240816,000000,3.46,3.6,3.46,3.6,15627,0
+DMAC.US,D,20240819,000000,3.55,3.65,3.5,3.57,52345,0
+DMAC.US,D,20240820,000000,3.59,3.71,3.5268,3.7,31546,0
+DMAC.US,D,20240821,000000,3.65,3.71,3.6,3.7,21662,0
+DMAC.US,D,20240822,000000,3.76,4.04,3.7401,3.98,123338,0
+DMAC.US,D,20240823,000000,3.98,4,3.88,4,30299,0
+DMAC.US,D,20240826,000000,3.95,4.07,3.91,4.07,35808,0
+DMAC.US,D,20240827,000000,4.06,4.06,3.82,3.95,37877,0
+DMAC.US,D,20240828,000000,4,4.04,3.935,3.99,29660,0
+DMAC.US,D,20240829,000000,4,4,3.94,3.94,7061,0
+DMAC.US,D,20240830,000000,3.95,3.96,3.84,3.93,14581,0
+DMAC.US,D,20240903,000000,4.01,4.01,3.79,3.89,25338,0
+DMAC.US,D,20240904,000000,3.84,3.99,3.8234,3.96,10012,0
+DMAC.US,D,20240905,000000,3.8849,3.93,3.76,3.85,52835,0
+DMAC.US,D,20240906,000000,3.82,4.07,3.8,4.03,68553,0
+DMAC.US,D,20240909,000000,4.07,4.53,4.02,4.14,159061,0
+DMAC.US,D,20240910,000000,4.15,4.19,4.05,4.19,35450,0
+DMAC.US,D,20240911,000000,4.14,4.49,4.14,4.38,113458,0
+DMAC.US,D,20240912,000000,4.32,4.3997,4.2,4.29,32565,0
+DMAC.US,D,20240913,000000,4.34,4.95,4.2302,4.5,188810,0
+DMAC.US,D,20240916,000000,4.54,4.72,4.453,4.49,44802,0
+DMAC.US,D,20240917,000000,4.5,4.53,4.35,4.35,19875,0
+DMAC.US,D,20240918,000000,4.3577,4.48,3.9836,4.13,77192,0
+DMAC.US,D,20240919,000000,4.16,4.2,3.99,4.04,61882,0
+DMAC.US,D,20240920,000000,4.08,4.13,3.995,4.13,188021,0
+DMAC.US,D,20240923,000000,4.1,4.18,4.01,4.01,52731,0
+DMAC.US,D,20240924,000000,4.04,4.1627,3.86,4.03,80722,0
+DMAC.US,D,20240925,000000,4.1,4.25,4.09,4.14,34823,0
+DMAC.US,D,20240926,000000,4.15,4.31,4.15,4.3,32711,0
+DMAC.US,D,20240927,000000,4.2228,4.29,4.16,4.18,31659,0
+DMAC.US,D,20240930,000000,4.15,4.3,4.15,4.19,22968,0
+DMAC.US,D,20241001,000000,4.17,4.23,4.11,4.23,30616,0
+DMAC.US,D,20241002,000000,4.18,4.475,4.18,4.45,87638,0
+DMAC.US,D,20241003,000000,4.45,4.45,4.36,4.39,19236,0
+DMAC.US,D,20241004,000000,4.46,4.46,4.2201,4.36,28672,0
+DMAC.US,D,20241007,000000,4.46,4.46,4.32,4.37,31886,0
+DMAC.US,D,20241008,000000,4.464,4.6671,4.41,4.65,171015,0
+DMAC.US,D,20241009,000000,4.73,4.77,4.4,4.5,117743,0
+DMAC.US,D,20241010,000000,4.5,4.53,4.36,4.42,89950,0
+DMAC.US,D,20241011,000000,4.41,4.4884,4.18,4.25,17798,0
+DMAC.US,D,20241014,000000,4.3,4.5,4.26,4.46,71575,0
+DMAC.US,D,20241015,000000,4.49,4.5,4.38,4.45,29528,0
+DMAC.US,D,20241016,000000,4.427,4.445,4.36,4.4,27283,0
+DMAC.US,D,20241017,000000,4.36,4.36,4.27,4.29,24808,0
+DMAC.US,D,20241018,000000,4.248,4.36,4.21,4.34,22078,0
+DMAC.US,D,20241021,000000,4.29,4.3,4.2286,4.29,12945,0
+DMAC.US,D,20241022,000000,4.27,4.3,4.2135,4.3,17435,0
+DMAC.US,D,20241023,000000,4.3,4.48,4.225,4.38,51091,0
+DMAC.US,D,20241024,000000,4.31,4.355,4.16,4.335,38512,0
+DMAC.US,D,20241025,000000,4.34,4.425,4.2647,4.39,40098,0
+DMAC.US,D,20241028,000000,4.39,4.4431,4.27,4.3,37749,0
+DMAC.US,D,20241029,000000,4.3,4.4,4.3,4.32,24958,0
+DMAC.US,D,20241030,000000,4.33,4.4,4.2558,4.36,24059,0
+DMAC.US,D,20241031,000000,4.34,4.48,4.18,4.37,46316,0
+DMAC.US,D,20241101,000000,4.3899,4.4,4.05,4.25,68692,0
+DMAC.US,D,20241104,000000,4.28,4.44,4.21,4.43,23756,0
+DMAC.US,D,20241105,000000,4.44,4.44,4.3501,4.37,26869,0
+DMAC.US,D,20241106,000000,4.37,4.41,4.27,4.33,44502,0
+DMAC.US,D,20241107,000000,4.29,4.37,4.14,4.175,37824,0
+DMAC.US,D,20241108,000000,4.2,4.32,4.16,4.3,27787,0
+DMAC.US,D,20241111,000000,4.31,4.33,4.2288,4.23,46699,0
+DMAC.US,D,20241112,000000,4.25,4.31,4.1882,4.31,67015,0
+DMAC.US,D,20241113,000000,4.33,4.39,4.23,4.26,59673,0
+DMAC.US,D,20241114,000000,4.29,4.32,4.0701,4.12,58686,0
+DMAC.US,D,20241115,000000,4.16,4.165,3.98,4.01,75701,0
+DMAC.US,D,20241118,000000,4.1,4.195,3.92,4.15,64462,0
+DMAC.US,D,20241119,000000,4.11,4.21,4.0303,4.04,69933,0
+DMAC.US,D,20241120,000000,4.05,4.11,3.96,4.02,40778,0
+DMAC.US,D,20241121,000000,4.04,4.33,4.03,4.18,1081956,0
+DMAC.US,D,20241122,000000,4.17,4.82,4.17,4.7,182706,0
+DMAC.US,D,20241125,000000,4.78,4.85,4.62,4.62,112035,0
+DMAC.US,D,20241126,000000,4.68,5.14,4.68,5.08,175515,0
+DMAC.US,D,20241127,000000,5.07,5.56,5.07,5.21,195488,0
+DMAC.US,D,20241129,000000,5.26,5.66,5.21,5.655,86843,0
+DMAC.US,D,20241202,000000,5.44,5.7344,5.08,5.34,156675,0
+DMAC.US,D,20241203,000000,5.19,5.5,4.945,5.485,150576,0
+DMAC.US,D,20241204,000000,5.49,5.59,5.425,5.45,80023,0
+DMAC.US,D,20241205,000000,5.49,5.65,5.23,5.37,126837,0
+DMAC.US,D,20241206,000000,5.345,5.55,5.155,5.4,110887,0
+DMAC.US,D,20241209,000000,5.48,5.575,5.265,5.33,98388,0
+DMAC.US,D,20241210,000000,5.26,5.26,5.05,5.16,50243,0
+DMAC.US,D,20241211,000000,5.15,5.4699,5.06,5.43,79301,0
+DMAC.US,D,20241212,000000,5.45,5.74,5.345,5.64,149997,0
+DMAC.US,D,20241213,000000,5.66,5.66,5.31,5.38,86668,0
+DMAC.US,D,20241216,000000,5.41,5.44,5.27,5.31,37280,0
+DMAC.US,D,20241217,000000,5.26,5.3,5.0573,5.2,66743,0
+DMAC.US,D,20241218,000000,5.19,5.3,4.78,4.82,116292,0
+DMAC.US,D,20241219,000000,4.81,4.96,4.53,4.87,43596,0
+DMAC.US,D,20241220,000000,4.76,6.41,4.75,6.41,265807,0
+DMAC.US,D,20241223,000000,6.04,6.04,5.16,5.375,202973,0
+DMAC.US,D,20241224,000000,5.35,5.55,5.2,5.26,51992,0
+DMAC.US,D,20241226,000000,5.21,5.46,5.17,5.34,62314,0
+DMAC.US,D,20241227,000000,5.33,5.53,5.17,5.41,132758,0
+DMAC.US,D,20241230,000000,5.41,5.46,5.23,5.34,91584,0
+DMAC.US,D,20241231,000000,5.36,5.525,5.295,5.43,44969,0
+DMAC.US,D,20250102,000000,5.51,5.61,5.27,5.51,51785,0
+DMAC.US,D,20250103,000000,5.31,5.9,5.31,5.56,78882,0
+DMAC.US,D,20250106,000000,5.53,5.79,5.43,5.43,81386,0
+DMAC.US,D,20250107,000000,5.29,5.85,5.29,5.74,89405,0
+DMAC.US,D,20250108,000000,5.59,5.7,5.37,5.46,103934,0
+DMAC.US,D,20250110,000000,5.4,5.4,5.155,5.27,65163,0
+DMAC.US,D,20250113,000000,5.18,5.32,4.94,4.96,76335,0
+DMAC.US,D,20250114,000000,4.94,5.17,4.88,5.02,78607,0
+DMAC.US,D,20250115,000000,5.15,5.5,5.015,5.38,64297,0
+DMAC.US,D,20250116,000000,5.4,5.6999,5.325,5.67,63804,0
+DMAC.US,D,20250117,000000,5.53,5.95,5.25,5.71,249080,0
+DMAC.US,D,20250121,000000,5.78,6.14,5.75,5.8,120291,0
+DMAC.US,D,20250122,000000,5.81,6.14,5.6519,6.03,108042,0
+DMAC.US,D,20250123,000000,5.99,6.29,5.85,6.25,87357,0
+DMAC.US,D,20250124,000000,6.21,6.39,6.04,6.3,80029,0
+DMAC.US,D,20250127,000000,6.28,6.35,6.03,6.06,57553,0
+DMAC.US,D,20250128,000000,5.83,6.15,5.52,5.95,71743,0
+DMAC.US,D,20250129,000000,5.97,6.045,5.85,5.89,24057,0
+DMAC.US,D,20250130,000000,5.72,5.98,5.67,5.85,29977,0
+DMAC.US,D,20250131,000000,5.86,5.9886,5.6,5.76,53263,0
+DMAC.US,D,20250203,000000,5.65,5.92,5.6101,5.9,46067,0
+DMAC.US,D,20250204,000000,5.93,6.0834,5.86,5.98,56117,0
+DMAC.US,D,20250205,000000,6.02,6.15,6,6.03,80025,0
+DMAC.US,D,20250206,000000,6.06,6.4,5.9907,6.19,91695,0
+DMAC.US,D,20250207,000000,6.19,6.3,6.095,6.26,54972,0
+DMAC.US,D,20250210,000000,6.26,6.45,6.16,6.38,81731,0
+DMAC.US,D,20250211,000000,6.43,6.43,6.05,6.28,26315,0
+DMAC.US,D,20250212,000000,6.25,6.35,6.23,6.28,70415,0
+DMAC.US,D,20250213,000000,6.3,6.3,6.12,6.25,67863,0
+DMAC.US,D,20250214,000000,6.205,6.37,6.1505,6.29,61408,0
+DMAC.US,D,20250218,000000,6.19,6.34,6.05,6.16,66713,0
+DMAC.US,D,20250219,000000,6.05,6.8184,5.75,6.65,470774,0
+DMAC.US,D,20250220,000000,6.67,6.8,6.56,6.61,70764,0
+DMAC.US,D,20250221,000000,6.52,6.65,6.475,6.51,74665,0
+DMAC.US,D,20250224,000000,6.5,6.59,6.21,6.28,194527,0
+DMAC.US,D,20250225,000000,6.16,6.2,5.89,5.98,86346,0
+DMAC.US,D,20250226,000000,6,6.27,6,6.25,82190,0
+DMAC.US,D,20250227,000000,6.33,6.51,6.19,6.38,65363,0
+DMAC.US,D,20250228,000000,6.4,6.555,6.4,6.53,44541,0
+DMAC.US,D,20250303,000000,6.56,6.56,6.21,6.21,57017,0
+DMAC.US,D,20250304,000000,6.11,6.165,5.77,6.05,104594,0
+DMAC.US,D,20250305,000000,5.98,6.12,5.93,6.08,36147,0
+DMAC.US,D,20250306,000000,6.06,6.06,5.885,5.95,39720,0
+DMAC.US,D,20250307,000000,5.91,5.98,5.7,5.77,70639,0
+DMAC.US,D,20250310,000000,5.7,5.7431,5.375,5.47,97340,0
+DMAC.US,D,20250311,000000,5.41,5.69,5.285,5.61,95445,0
+DMAC.US,D,20250312,000000,5.75,5.895,5.6417,5.8,53457,0
+DMAC.US,D,20250313,000000,5.7,5.815,5.63,5.67,34611,0
+DMAC.US,D,20250314,000000,5.68,5.925,5.49,5.77,34298,0
+DMAC.US,D,20250317,000000,5.68,6.105,5.6602,5.99,106681,0
+DMAC.US,D,20250318,000000,6,6,5.1191,5.21,80146,0
+DMAC.US,D,20250319,000000,5.25,5.34,5.11,5.24,120114,0
+DMAC.US,D,20250320,000000,5.26,5.465,5.0535,5.14,75422,0
+DMAC.US,D,20250321,000000,5.05,5.1,4.9,4.98,74722,0
+DMAC.US,D,20250324,000000,5.04,5.12,4.9,4.95,50063,0
+DMAC.US,D,20250325,000000,4.95,5.03,4.52,4.57,140595,0
+DMAC.US,D,20250326,000000,4.58,4.58,4.08,4.08,221272,0
+DMAC.US,D,20250327,000000,4.24,4.525,4.12,4.14,83150,0
+DMAC.US,D,20250328,000000,4.13,4.24,3.76,3.82,160301,0
+DMAC.US,D,20250331,000000,3.75,3.84,3.62,3.79,92361,0
+DMAC.US,D,20250401,000000,3.76,3.935,3.47,3.75,128637,0
+DMAC.US,D,20250402,000000,3.7,4.23,3.7,3.96,130051,0
+DMAC.US,D,20250403,000000,3.85,3.86,3.5052,3.68,85699,0
+DMAC.US,D,20250404,000000,3.57,3.67,3.32,3.5,117495,0
+DMAC.US,D,20250407,000000,3.4,3.57,3.19,3.48,114398,0
+DMAC.US,D,20250408,000000,3.59,3.64,3.3,3.38,77829,0
+DMAC.US,D,20250409,000000,3.35,3.75,3.26,3.7,82397,0
+DMAC.US,D,20250410,000000,3.64,3.815,3.395,3.51,58482,0
+DMAC.US,D,20250411,000000,3.52,3.6,3.45,3.47,50751,0
+DMAC.US,D,20250414,000000,3.55,3.725,3.5,3.54,60175,0
+DMAC.US,D,20250415,000000,3.53,3.88,3.49,3.51,62341,0
+DMAC.US,D,20250416,000000,3.5,3.56,3.2805,3.47,84332,0
+DMAC.US,D,20250417,000000,3.49,3.55,3.445,3.54,46109,0
+DMAC.US,D,20250421,000000,3.51,3.54,3.335,3.53,72646,0
+DMAC.US,D,20250422,000000,3.58,3.88,3.565,3.88,134456,0
+DMAC.US,D,20250423,000000,3.9,4.0684,3.7,3.96,102651,0
+DMAC.US,D,20250424,000000,3.98,4.195,3.98,4.17,89322,0
+DMAC.US,D,20250425,000000,4.13,4.23,3.861,4.04,56299,0
+DMAC.US,D,20250428,000000,3.93,4.8082,3.9,4.64,240436,0
+DMAC.US,D,20250429,000000,4.64,4.64,4.25,4.28,93883,0
+DMAC.US,D,20250430,000000,4.28,4.4676,4.05,4.15,47584,0
+DMAC.US,D,20250501,000000,4.14,4.3445,4.005,4.13,64205,0
+DMAC.US,D,20250502,000000,4.18,4.395,4.03,4.23,124624,0
+DMAC.US,D,20250505,000000,4.28,4.63,4,4,50411,0
+DMAC.US,D,20250506,000000,3.98,4.16,3.82,3.86,61262,0
+DMAC.US,D,20250507,000000,3.905,4.02,3.79,3.84,85904,0
+DMAC.US,D,20250508,000000,3.94,4.3,3.69,3.69,85324,0
+DMAC.US,D,20250509,000000,3.72,3.8,3.61,3.66,53388,0
+DMAC.US,D,20250512,000000,3.8,3.95,3.65,3.825,115551,0
+DMAC.US,D,20250513,000000,3.91,4.07,3.76,3.98,108247,0
+DMAC.US,D,20250514,000000,3.91,4.31,3.91,4,210894,0
+DMAC.US,D,20250515,000000,3.99,4.225,3.885,4.07,115885,0
+DMAC.US,D,20250516,000000,3.94,4.275,3.82,4.2,100771,0
+DMAC.US,D,20250519,000000,4.1,4.46,4.1,4.27,162527,0
+DMAC.US,D,20250520,000000,4.22,4.265,4.12,4.135,116073,0
+DMAC.US,D,20250521,000000,4.11,4.3,3.96,4.13,101751,0
+DMAC.US,D,20250522,000000,4.02,4.16,3.92,4.05,78240,0
+DMAC.US,D,20250523,000000,4,4.226,4,4.06,80803,0
+DMAC.US,D,20250527,000000,4.1,4.32,4.1,4.15,135437,0
+DMAC.US,D,20250528,000000,4.16,4.33,4.1,4.16,86687,0
+DMAC.US,D,20250529,000000,4.24,4.325,4.07,4.19,84527,0
+DMAC.US,D,20250530,000000,4.1,4.26,4,4.11,89854,0
+DMAC.US,D,20250602,000000,4.08,4.26,4.06,4.17,97855,0
+DMAC.US,D,20250603,000000,4.14,4.26,4.0487,4.12,166026,0
+DMAC.US,D,20250604,000000,4.15,4.46,4.15,4.2,183684,0
+DMAC.US,D,20250605,000000,4.3094,4.3094,4.065,4.09,108165,0
+DMAC.US,D,20250606,000000,4.17,4.33,4.015,4.14,124073,0
+DMAC.US,D,20250609,000000,4.1,4.24,4.06,4.08,111635,0
+DMAC.US,D,20250610,000000,4.08,4.275,4.08,4.12,75483,0
+DMAC.US,D,20250611,000000,4.12,4.2499,4.03,4.03,68588,0
+DMAC.US,D,20250612,000000,4.04,4.04,3.86,3.9,85686,0
+DMAC.US,D,20250613,000000,3.85,3.94,3.645,3.65,112709,0
+DMAC.US,D,20250616,000000,3.69,4.17,3.51,3.51,128940,0
+DMAC.US,D,20250617,000000,3.62,3.72,3.51,3.57,122698,0
+DMAC.US,D,20250618,000000,3.6,3.83,3.57,3.82,125837,0
+DMAC.US,D,20250620,000000,3.9,3.9578,3.605,3.61,174275,0
+DMAC.US,D,20250623,000000,3.79,3.815,3.55,3.65,217608,0
+DMAC.US,D,20250624,000000,3.85,3.94,3.64,3.73,252483,0
+DMAC.US,D,20250625,000000,3.83,3.95,3.58,3.95,211102,0
+DMAC.US,D,20250626,000000,3.98,3.98,3.75,3.81,124016,0
+DMAC.US,D,20250627,000000,3.81,3.935,3.7,3.84,3185231,0
+DMAC.US,D,20250630,000000,3.8,3.99,3.75,3.9,177360,0
+DMAC.US,D,20250701,000000,3.9,3.98,3.515,3.57,297425,0
+DMAC.US,D,20250702,000000,3.6,3.7484,3.475,3.57,291534,0
+DMAC.US,D,20250703,000000,3.57,3.81,3.55,3.76,153019,0
+DMAC.US,D,20250707,000000,3.73,3.84,3.57,3.63,226853,0
+DMAC.US,D,20250708,000000,3.67,3.769,3.61,3.65,104850,0
+DMAC.US,D,20250709,000000,3.65,3.88,3.65,3.85,261177,0
+DMAC.US,D,20250710,000000,3.75,3.82,3.655,3.67,195956,0
+DMAC.US,D,20250711,000000,3.67,3.695,3.575,3.63,82747,0
+DMAC.US,D,20250714,000000,3.64,4.13,3.6,4.01,323707,0
+DMAC.US,D,20250715,000000,4.04,4.415,4,4.3,287357,0
+DMAC.US,D,20250716,000000,4.33,4.3984,3.95,3.98,231537,0
+DMAC.US,D,20250717,000000,3.85,4.39,3.65,3.93,1055381,0
+DMAC.US,D,20250718,000000,4.04,4.36,3.88,4.18,621605,0
+DMAC.US,D,20250721,000000,4.2,5.04,4.1518,4.54,832048,0
+DMAC.US,D,20250722,000000,4.56,4.6331,4.35,4.6,314976,0
+DMAC.US,D,20250723,000000,4.61,5.25,4.5401,5.15,627841,0
+DMAC.US,D,20250724,000000,5.09,5.16,4.88,4.88,322589,0
+DMAC.US,D,20250725,000000,4.91,5.25,4.81,5.05,306333,0
+DMAC.US,D,20250728,000000,5.55,5.6,5,5.06,610580,0
+DMAC.US,D,20250729,000000,5.1,5.15,4.59,4.59,722484,0
+DMAC.US,D,20250730,000000,4.67,4.7,4.39,4.45,382441,0
+DMAC.US,D,20250731,000000,4.46,4.61,4.2,4.22,348394,0
+DMAC.US,D,20250801,000000,4.16,4.17,4.0145,4.12,205997,0
+DMAC.US,D,20250804,000000,4.15,4.47,4.15,4.36,242820,0
+DMAC.US,D,20250805,000000,4.39,4.64,4.31,4.49,351024,0
+DMAC.US,D,20250806,000000,4.72,4.775,4.5,4.72,291513,0
+DMAC.US,D,20250807,000000,4.77,5.09,4.77,4.82,565420,0
+DMAC.US,D,20250808,000000,4.82,4.935,4.41,4.67,390287,0
+DMAC.US,D,20250811,000000,4.67,4.7134,4.39,4.58,138203,0
+DMAC.US,D,20250812,000000,4.63,5.25,4.63,5.22,279674,0
+DMAC.US,D,20250813,000000,4.9,6.4,4.9,6,1134127,0
+DMAC.US,D,20250814,000000,5.97,6.1471,5.8856,6.01,353538,0
+DMAC.US,D,20250815,000000,6.02,6.14,6,6.03,125551,0
+DMAC.US,D,20250818,000000,6.02,6.06,5.68,5.76,193437,0
+DMAC.US,D,20250819,000000,5.73,6,5.68,5.77,150345,0
+DMAC.US,D,20250820,000000,5.82,6.03,5.72,6,214929,0
+DMAC.US,D,20250821,000000,6,6.05,5.8001,5.93,128990,0
+DMAC.US,D,20250822,000000,5.99,6.18,5.93,6.11,255873,0
+DMAC.US,D,20250825,000000,6.02,6.155,5.9,6,473934,0
+DMAC.US,D,20250826,000000,6.03,6.145,5.97,6.045,413194,0
+DMAC.US,D,20250827,000000,6.03,6.16,5.95,5.98,184950,0
+DMAC.US,D,20250828,000000,6.03,6.1,5.87,5.87,307999,0
+DMAC.US,D,20250829,000000,5.84,5.9708,5.6,5.71,118773,0
+DMAC.US,D,20250902,000000,5.71,5.75,5.28,5.32,457597,0
+DMAC.US,D,20250903,000000,5.36,5.36,5.14,5.3,231570,0
+DMAC.US,D,20250904,000000,5.29,5.763,5.1501,5.37,599234,0
+DMAC.US,D,20250905,000000,5.52,6.2,5.5014,6.14,754561,0
+DMAC.US,D,20250908,000000,6.98,7.4899,6.57,7.16,2130679,0
+DMAC.US,D,20250909,000000,7.2,7.3,7.06,7.21,443338,0
+DMAC.US,D,20250910,000000,7.39,7.4638,7.08,7.13,344457,0
+DMAC.US,D,20250911,000000,7.02,7.4274,6.83,7.28,770798,0
+DMAC.US,D,20250912,000000,7.29,7.35,7.05,7.09,418980,0
+DMAC.US,D,20250915,000000,7.11,7.41,7.01,7.01,396785,0
+DMAC.US,D,20250916,000000,7.09,7.19,6.95,6.97,242060,0
+DMAC.US,D,20250917,000000,6.93,7.18,6.82,6.87,392072,0
+DMAC.US,D,20250918,000000,6.96,7.075,6.76,6.76,431717,0
+DMAC.US,D,20250919,000000,6.76,7,6.65,6.82,1321642,0
+DMAC.US,D,20250922,000000,6.65,7.17,6.65,6.98,532827,0
+DMAC.US,D,20250923,000000,7.02,7.14,6.8101,6.86,472707,0
+DMAC.US,D,20250924,000000,6.79,6.98,6.75,6.85,172141,0
+DMAC.US,D,20250925,000000,6.73,6.99,6.68,6.84,167512,0
+DMAC.US,D,20250926,000000,6.87,6.95,6.72,6.94,122826,0
+DMAC.US,D,20250929,000000,6.95,7.1,6.82,6.91,221122,0
+DMAC.US,D,20250930,000000,6.9,7.03,6.8,6.87,138449,0
+DMAC.US,D,20251001,000000,6.81,7.02,6.66,6.86,184070,0
+DMAC.US,D,20251002,000000,6.87,7.03,6.8,7,134557,0
+DMAC.US,D,20251003,000000,7.06,7.13,6.92,7.07,229505,0
+DMAC.US,D,20251006,000000,7.1,7.14,6.91,6.93,221816,0
+DMAC.US,D,20251007,000000,6.99,7.13,6.75,6.86,227670,0
+DMAC.US,D,20251008,000000,6.96,7.04,6.8418,6.96,142004,0
+DMAC.US,D,20251009,000000,6.95,7.12,6.81,7.02,228239,0
+DMAC.US,D,20251010,000000,6.97,7.0367,6.56,6.64,381940,0
+DMAC.US,D,20251013,000000,6.65,7.2,6.65,7.06,410930,0
+DMAC.US,D,20251014,000000,7.04,7.1,6.81,6.85,165944,0
+DMAC.US,D,20251015,000000,6.9,7.05,6.81,7.05,212124,0
+DMAC.US,D,20251016,000000,7.05,7.24,6.65,6.68,466581,0
+DMAC.US,D,20251017,000000,6.65,6.7309,6.4501,6.58,244410,0
+DMAC.US,D,20251020,000000,6.65,6.805,6.6301,6.77,191478,0
+DMAC.US,D,20251021,000000,6.77,6.77,6.6,6.62,268094,0
+DMAC.US,D,20251022,000000,6.6,6.76,6.49,6.71,432867,0
+DMAC.US,D,20251023,000000,6.75,6.875,6.6673,6.76,269375,0
+DMAC.US,D,20251024,000000,6.91,6.93,6.7,6.88,309492,0
+DMAC.US,D,20251027,000000,6.91,7.1,6.7729,6.88,269320,0
+DMAC.US,D,20251028,000000,6.86,6.94,6.71,6.79,131193,0
+DMAC.US,D,20251029,000000,6.79,6.82,6.64,6.69,208781,0
+DMAC.US,D,20251030,000000,6.85,7.13,6.7063,7,295836,0
+DMAC.US,D,20251031,000000,6.88,7.11,6.88,7.06,172227,0
+DMAC.US,D,20251103,000000,7.12,7.178,6.66,6.8,300564,0
+DMAC.US,D,20251104,000000,6.79,6.91,6.65,6.71,228262,0
+DMAC.US,D,20251105,000000,6.73,6.85,6.615,6.65,216559,0
+DMAC.US,D,20251106,000000,6.61,6.8,6.15,6.22,319063,0
+DMAC.US,D,20251107,000000,6.18,6.44,5.8,5.92,380960,0
+DMAC.US,D,20251110,000000,6.04,6.19,5.9304,6.06,259215,0
+DMAC.US,D,20251111,000000,6.1,6.39,6.005,6.39,271154,0
+DMAC.US,D,20251112,000000,6.31,6.47,6.09,6.31,382770,0
+DMAC.US,D,20251113,000000,5.91,6.1,5.26,5.42,766682,0
+DMAC.US,D,20251114,000000,5.51,6.02,5.35,5.93,642151,0
+DMAC.US,D,20251117,000000,5.89,6.74,5.8,6.41,1023772,0
+DMAC.US,D,20251118,000000,6.31,7.02,6.2,6.9,677320,0
+DMAC.US,D,20251119,000000,6.89,7.38,6.8,7.3,811236,0
+DMAC.US,D,20251120,000000,7.43,7.68,7.21,7.22,518375,0
+DMAC.US,D,20251121,000000,7.23,7.68,7.06,7.63,781172,0
+DMAC.US,D,20251124,000000,7.75,8.1793,7.53,8,353830,0
+DMAC.US,D,20251125,000000,8.1,9.2,7.975,9.03,965348,0
+DMAC.US,D,20251126,000000,9.15,9.23,8.8,9.12,824307,0
+DMAC.US,D,20251128,000000,8.95,9.1599,8.55,8.63,239876,0
+DMAC.US,D,20251201,000000,8.62,8.62,8.07,8.19,385982,0
+DMAC.US,D,20251202,000000,8.25,8.4,7.76,7.98,474394,0
+DMAC.US,D,20251203,000000,8.19,8.6,7.8,8.51,337840,0
+DMAC.US,D,20251204,000000,8.51,8.88,7.97,8.63,335612,0
+DMAC.US,D,20251205,000000,8.66,8.96,8.6132,8.78,240764,0
+DMAC.US,D,20251208,000000,8.95,8.98,8.64,8.76,376084,0
+DMAC.US,D,20251209,000000,8.99,9.35,8.79,9.07,578522,0
+DMAC.US,D,20251210,000000,9.33,10.4195,8.92,9.35,1016353,0
+DMAC.US,D,20251211,000000,9.5,9.74,9.195,9.34,471311,0
+DMAC.US,D,20251212,000000,9.36,10.14,9.27,9.39,606075,0
+DMAC.US,D,20251215,000000,9.39,9.52,8.4,8.67,700849,0
+DMAC.US,D,20251216,000000,8.62,8.95,8.42,8.76,354964,0
+DMAC.US,D,20251217,000000,8.76,8.8,8.08,8.21,261606,0
+DMAC.US,D,20251218,000000,8.47,8.47,8,8.31,1758909,0
+DMAC.US,D,20251219,000000,8.34,8.73,8.28,8.48,630178,0
+DMAC.US,D,20251222,000000,8.55,8.7,8.335,8.44,257325,0
+DMAC.US,D,20251223,000000,8.35,8.62,8.16,8.35,164147,0
+DMAC.US,D,20251224,000000,8.33,8.58,8.295,8.47,89148,0
+DMAC.US,D,20251226,000000,8.4,8.4297,8.1,8.23,130650,0
+DMAC.US,D,20251229,000000,8.16,8.45,8.1,8.28,177687,0
+DMAC.US,D,20251230,000000,8.27,8.27,7.95,8.05,203302,0
+DMAC.US,D,20251231,000000,8.02,8.0999,7.9,7.96,167414,0
+DMAC.US,D,20260102,000000,8.12,8.1956,7.735,7.93,150162,0
+DMAC.US,D,20260105,000000,8.02,8.63,7.98,8.54,347173,0
+DMAC.US,D,20260106,000000,8.54,8.75,8.396,8.52,473098,0
+DMAC.US,D,20260107,000000,8.47,8.65,8.3,8.49,141996,0
+DMAC.US,D,20260108,000000,8.4,8.6399,8.3,8.35,115163,0
+DMAC.US,D,20260109,000000,8.38,8.575,8.13,8.16,135966,0
+DMAC.US,D,20260112,000000,8.13,8.48,7.87,8.14,165044,0
+DMAC.US,D,20260113,000000,8.17,8.38,7.88,8.25,126005,0
+DMAC.US,D,20260114,000000,8.24,8.64,8.12,8.6,120167,0
+DMAC.US,D,20260115,000000,8.58,8.59,8.11,8.54,219864,0
+DMAC.US,D,20260116,000000,8.55,8.6249,7.48,7.575,614875,0
+DMAC.US,D,20260120,000000,7.43,7.7,7.17,7.42,482034,0
+DMAC.US,D,20260121,000000,7.51,8,7.41,7.97,374661,0
+DMAC.US,D,20260122,000000,8,8.85,7.998,8.33,260805,0
+DMAC.US,D,20260123,000000,8.35,8.75,8.24,8.51,267616,0
+DMAC.US,D,20260126,000000,8.49,8.64,7.97,8.525,189720,0
+DMAC.US,D,20260127,000000,8.58,8.85,8.5,8.76,200133,0
+DMAC.US,D,20260128,000000,8.85,9,8.34,8.44,240641,0
+DMAC.US,D,20260129,000000,8.4,8.63,8.2,8.47,175998,0
+DMAC.US,D,20260130,000000,8.36,8.57,7.9,8.04,228896,0
+DMAC.US,D,20260202,000000,8.04,8.38,7.95,8.18,128277,0
+DMAC.US,D,20260203,000000,8.19,8.595,7.97,8.4,202780,0
+DMAC.US,D,20260204,000000,8.48,8.77,7.8,7.9,207700,0
+DMAC.US,D,20260205,000000,7.85,7.99,7.47,7.54,145585,0
+DMAC.US,D,20260206,000000,7.74,8.24,7.58,8.14,164651,0
+DMAC.US,D,20260209,000000,8.16,8.25,7.74,8.14,112028,0
+DMAC.US,D,20260210,000000,8.15,8.78,8.04,8.36,294258,0
+DMAC.US,D,20260211,000000,8.38,8.38,8,8.3,80650,0
+DMAC.US,D,20260212,000000,8.42,8.67,8.24,8.63,209180,0
+DMAC.US,D,20260213,000000,8.64,9.04,8.475,8.53,204210,0
+DMAC.US,D,20260217,000000,8.57,8.9799,8.485,8.7,220695,0
+DMAC.US,D,20260218,000000,8.82,8.84,8.45,8.62,136635,0
diff --git a/daily/us/nasdaq stocks/1/dmlp.us.txt b/daily/us/nasdaq stocks/1/dmlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e9af351dda464f4d0c4dd3b821b6332fec2f9d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmlp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMLP.US,D,20050225,000000,8.42419,8.47541,8.38462,8.4322,33922.789259154,0
+DMLP.US,D,20050228,000000,8.47541,8.52114,8.42773,8.47802,78459.134563937,0
+DMLP.US,D,20050301,000000,8.49125,8.49385,8.4525,8.49125,78666.380245524,0
+DMLP.US,D,20050302,000000,8.44627,8.52114,8.38639,8.50875,37113.084181408,0
+DMLP.US,D,20050303,000000,8.54228,8.54228,8.42419,8.47541,42127.785388722,0
+DMLP.US,D,20050304,000000,8.49385,8.56696,8.39514,8.53613,195761.26415403,0
+DMLP.US,D,20050307,000000,8.59778,8.82836,8.55196,8.73691,129427.61268067,0
+DMLP.US,D,20050308,000000,8.68262,8.84559,8.68262,8.75777,48705.956608424,0
+DMLP.US,D,20050309,000000,8.7967,8.82566,8.77313,8.77584,34188.020779113,0
+DMLP.US,D,20050310,000000,8.77864,8.82566,8.73691,8.82566,30761.487256085,0
+DMLP.US,D,20050311,000000,8.93359,8.93359,8.73151,8.75144,17111.191378703,0
+DMLP.US,D,20050314,000000,8.74781,8.94942,8.62646,8.68262,88086.93135725,0
+DMLP.US,D,20050315,000000,8.62553,8.70255,8.48231,8.70255,105328.05396638,0
+DMLP.US,D,20050316,000000,8.53436,8.74594,8.52468,8.73151,15990.131836854,0
+DMLP.US,D,20050317,000000,8.93732,8.93732,8.60309,8.66995,45965.588839458,0
+DMLP.US,D,20050318,000000,8.65272,8.65272,8.47541,8.59433,191807.48902656,0
+DMLP.US,D,20050321,000000,8.67992,8.67992,8.44356,8.45595,21953.008882724,0
+DMLP.US,D,20050322,000000,8.47541,8.6219,8.41981,8.44096,77619.413719372,0
+DMLP.US,D,20050323,000000,8.41544,8.41544,7.95447,8.09303,82354.923853045,0
+DMLP.US,D,20050324,000000,7.98203,8.39514,7.77492,8.21848,67035.92440475,0
+DMLP.US,D,20050328,000000,8.08885,8.30443,8.08885,8.2941,24195.127966422,0
+DMLP.US,D,20050329,000000,8.14733,8.22528,8.10058,8.17033,135829.67876161,0
+DMLP.US,D,20050330,000000,8.1721,8.2941,8.02207,8.1763,25379.542405752,0
+DMLP.US,D,20050331,000000,8.28721,8.29065,8.0354,8.1627,157318.80093736,0
+DMLP.US,D,20050401,000000,8.06054,8.25452,8.03968,8.25452,110476.98165141,0
+DMLP.US,D,20050404,000000,8.11809,8.41544,8.11809,8.32325,49791.580360157,0
+DMLP.US,D,20050405,000000,8.32325,8.60309,8.22192,8.60309,23605.605276313,0
+DMLP.US,D,20050406,000000,8.5176,8.58633,8.42419,8.58633,14946.386746167,0
+DMLP.US,D,20050407,000000,8.45064,8.62553,8.45064,8.56696,19283.512693992,0
+DMLP.US,D,20050408,000000,8.4525,8.4525,8.13234,8.29065,51404.445716342,0
+DMLP.US,D,20050411,000000,8.11055,8.47541,8.11055,8.47448,35077.136967475,0
+DMLP.US,D,20050412,000000,8.06966,8.32325,8.06966,8.23654,40163.783566843,0
+DMLP.US,D,20050413,000000,8.14388,8.47541,8.10561,8.13234,41727.25357923,0
+DMLP.US,D,20050414,000000,8.07385,8.33619,8.07385,8.11809,36753.35722114,0
+DMLP.US,D,20050415,000000,8.01873,8.2142,8.01873,8.13988,35262.906412629,0
+DMLP.US,D,20050418,000000,8.19874,8.23216,8.03297,8.15488,28140.312599328,0
+DMLP.US,D,20050419,000000,8.20135,8.43658,8.19259,8.37233,40172.374061416,0
+DMLP.US,D,20050420,000000,8.19874,8.47448,8.19874,8.44627,27367.168087708,0
+DMLP.US,D,20050421,000000,8.27342,8.45595,8.27342,8.31114,35277.939778133,0
+DMLP.US,D,20050422,000000,8.2142,8.47448,8.2142,8.38015,18512.515806015,0
+DMLP.US,D,20050425,000000,8.25713,8.49385,8.25713,8.49385,39301.512674022,0
+DMLP.US,D,20050426,000000,8.47802,8.47802,8.36366,8.41981,75097.029750211,0
+DMLP.US,D,20050427,000000,8.26914,8.45595,8.1721,8.36021,49138.702772566,0
+DMLP.US,D,20050428,000000,8.23654,8.47541,8.14388,8.34382,112972.52032502,0
+DMLP.US,D,20050429,000000,8.30173,8.30173,8.1206,8.26486,20683.763309481,0
+DMLP.US,D,20050502,000000,8.29065,8.29065,7.9594,8.01621,30338.405398338,0
+DMLP.US,D,20050503,000000,7.92197,8.50093,7.86702,8.29065,112878.02488471,0
+DMLP.US,D,20050504,000000,8.32586,8.32586,8.02207,8.07385,30113.978727603,0
+DMLP.US,D,20050505,000000,8.08223,8.32148,7.98604,8.14733,53566.028913413,0
+DMLP.US,D,20050506,000000,8.39514,8.44356,7.97942,8.0354,46409.073121819,0
+DMLP.US,D,20050509,000000,8.49125,8.49125,7.97188,8.11055,54937.286609717,0
+DMLP.US,D,20050510,000000,8.10561,8.29065,8.10561,8.10561,24262.778111189,0
+DMLP.US,D,20050511,000000,8.45865,8.45865,8.0354,8.12731,50021.37609,0
+DMLP.US,D,20050512,000000,8.14733,8.22192,8.03297,8.05384,33069.108860906,0
+DMLP.US,D,20050513,000000,8.83199,8.83199,7.92197,8.00783,83946.312972796,0
+DMLP.US,D,20050516,000000,7.83098,8.10561,7.83098,8.10561,27552.937532862,0
+DMLP.US,D,20050517,000000,8.10561,8.10561,7.9594,8.1031,11337.305213452,0
+DMLP.US,D,20050518,000000,8.11055,8.14733,7.99609,8.05793,39604.327607739,0
+DMLP.US,D,20050519,000000,7.95186,8.19259,7.94525,8.05793,36687.854700017,0
+DMLP.US,D,20050520,000000,8.02533,8.10561,7.96359,8.02207,25561.016603618,0
+DMLP.US,D,20050523,000000,8.02207,8.10561,8.01621,8.02533,19566.999014918,0
+DMLP.US,D,20050524,000000,8.02961,8.1031,7.98203,7.98203,28764.197267733,0
+DMLP.US,D,20050525,000000,7.95186,8.05384,7.92197,7.92197,36368.932588974,0
+DMLP.US,D,20050526,000000,8.10561,8.10561,7.83517,7.88583,85133.94884759,0
+DMLP.US,D,20050527,000000,7.83098,8.10561,7.81711,7.91218,83168.873213889,0
+DMLP.US,D,20050531,000000,8.1627,8.1627,7.90483,7.92197,58477.644185844,0
+DMLP.US,D,20050601,000000,8.1627,8.1627,7.92197,7.9879,82222.844998976,0
+DMLP.US,D,20050602,000000,8.1627,8.1627,7.7643,7.81795,35901.824446537,0
+DMLP.US,D,20050603,000000,7.81795,8.01202,7.81795,7.85566,61143.918939111,0
+DMLP.US,D,20050606,000000,8.14388,8.14388,7.86702,7.92197,39518.422662004,0
+DMLP.US,D,20050607,000000,7.87866,8.14388,7.87866,8.00783,66212.31073751,0
+DMLP.US,D,20050608,000000,8.00783,8.09303,7.9879,8.06966,36659.935592653,0
+DMLP.US,D,20050609,000000,8.06966,8.1627,7.97188,8.01873,28218.700862312,0
+DMLP.US,D,20050610,000000,8.1627,8.29065,7.9594,8.1031,133689.57180098,0
+DMLP.US,D,20050613,000000,8.09639,8.29065,8.09303,8.1816,151609.34348142,0
+DMLP.US,D,20050614,000000,8.49385,8.56696,8.18663,8.50875,176275.87483756,0
+DMLP.US,D,20050615,000000,8.33964,8.67536,8.33964,8.6328,199812.75615729,0
+DMLP.US,D,20050616,000000,8.67992,8.69258,8.55196,8.55196,140470.69345497,0
+DMLP.US,D,20050617,000000,8.65906,8.65906,8.47541,8.56696,135359.34918371,0
+DMLP.US,D,20050620,000000,8.65906,8.78497,8.47802,8.62823,133071.05619168,0
+DMLP.US,D,20050621,000000,8.65906,8.80667,8.62823,8.62823,94979.729440708,0
+DMLP.US,D,20050622,000000,8.84559,8.96898,8.14733,8.85258,140904.51343094,0
+DMLP.US,D,20050623,000000,8.72061,8.84559,8.72061,8.75144,61055.866369733,0
+DMLP.US,D,20050624,000000,8.73151,8.84559,8.73151,8.73151,97538.623011807,0
+DMLP.US,D,20050627,000000,8.75144,8.86189,8.75144,8.84559,65400.509000309,0
+DMLP.US,D,20050628,000000,8.83926,8.84559,8.77313,8.84559,19947.128399799,0
+DMLP.US,D,20050629,000000,9.02766,9.02766,8.4851,8.80303,67512.696853582,0
+DMLP.US,D,20050630,000000,8.56435,8.84559,8.56435,8.81486,6929.3076853952,0
+DMLP.US,D,20050701,000000,8.95408,8.95408,8.73691,8.74241,88020.355024306,0
+DMLP.US,D,20050705,000000,8.81123,8.84559,8.75777,8.80033,54466.957031815,0
+DMLP.US,D,20050706,000000,8.83926,8.86189,8.75144,8.80303,245114.72929094,0
+DMLP.US,D,20050707,000000,8.95408,8.95408,8.74241,8.77864,197093.86462475,0
+DMLP.US,D,20050708,000000,8.79213,8.85258,8.79213,8.81933,89141.414566155,0
+DMLP.US,D,20050711,000000,8.81933,8.85258,8.78859,8.85258,43796.488959635,0
+DMLP.US,D,20050712,000000,9.00996,9.00996,8.77864,8.85258,93158.544591114,0
+DMLP.US,D,20050713,000000,8.80667,8.85258,8.80667,8.83926,132441.80246417,0
+DMLP.US,D,20050714,000000,8.80667,8.95408,8.80667,8.8833,76598.218676941,0
+DMLP.US,D,20050715,000000,8.99786,8.99786,8.90566,8.93732,82090.766144908,0
+DMLP.US,D,20050718,000000,9.00996,9.00996,8.90193,8.92242,44508.426197419,0
+DMLP.US,D,20050719,000000,9.00996,9.53798,8.9159,9.17572,181723.32220901,0
+DMLP.US,D,20050720,000000,9.10681,9.35918,9.05094,9.31635,124229.28965185,0
+DMLP.US,D,20050721,000000,8.99412,8.99412,8.74594,8.89728,50605.529721001,0
+DMLP.US,D,20050722,000000,9.00996,9.00996,8.92242,8.98761,36375.375459904,0
+DMLP.US,D,20050725,000000,8.99227,8.99227,8.85071,8.9159,22889.372791242,0
+DMLP.US,D,20050726,000000,8.9159,8.9159,8.80667,8.84559,104100.68705418,0
+DMLP.US,D,20050727,000000,9.03604,9.03604,8.65906,8.71699,68544.630014231,0
+DMLP.US,D,20050728,000000,8.77864,8.85537,8.71699,8.85537,50064.328562867,0
+DMLP.US,D,20050729,000000,8.89728,8.90193,8.82836,8.89355,20709.534793202,0
+DMLP.US,D,20050801,000000,9.09564,9.09564,8.84559,8.97271,75709.102488577,0
+DMLP.US,D,20050802,000000,9.00624,9.02672,8.94384,9.02672,22841.051259265,0
+DMLP.US,D,20050803,000000,9.02766,9.04628,8.86189,9.02766,199683.89873868,0
+DMLP.US,D,20050804,000000,9.04348,9.04348,8.90566,8.93732,98026.133578856,0
+DMLP.US,D,20050805,000000,9.0649,9.0649,8.93732,8.93732,94660.807329665,0
+DMLP.US,D,20050808,000000,9.07887,9.07887,8.95408,8.99227,140902.3658073,0
+DMLP.US,D,20050809,000000,8.95408,9.00996,8.88797,8.96619,58855.625947081,0
+DMLP.US,D,20050810,000000,9.02766,9.03604,8.89728,9.02766,245452.98001477,0
+DMLP.US,D,20050811,000000,9.02766,9.04348,8.93732,9.02766,208700.69660545,0
+DMLP.US,D,20050812,000000,9.03604,9.09936,8.97271,9.09936,42801.065400925,0
+DMLP.US,D,20050815,000000,9.09936,9.38805,9.06956,9.26978,73454.097663018,0
+DMLP.US,D,20050816,000000,9.28748,9.37874,9.28748,9.35918,51886.587224283,0
+DMLP.US,D,20050817,000000,9.39829,9.39829,9.31355,9.321,59658.837189708,0
+DMLP.US,D,20050818,000000,9.30796,9.35918,9.0826,9.28748,25864.905349157,0
+DMLP.US,D,20050819,000000,9.39364,9.39364,9.07887,9.29958,83451.285722995,0
+DMLP.US,D,20050822,000000,9.29679,9.58268,9.29679,9.51005,67250.686769089,0
+DMLP.US,D,20050823,000000,10.1703,10.1703,9.67021,9.94868,117122.80301587,0
+DMLP.US,D,20050824,000000,9.94868,10.1275,9.8826,10.0203,84311.408992172,0
+DMLP.US,D,20050825,000000,10.1228,10.1275,9.80151,9.9859,35693.504953128,0
+DMLP.US,D,20050826,000000,9.9533,10.0557,9.89558,9.94868,36475.239959322,0
+DMLP.US,D,20050829,000000,10.0036,10.0036,9.76707,9.7689,92131.980489574,0
+DMLP.US,D,20050830,000000,10.0744,10.1741,9.83969,9.9785,68657.380255509,0
+DMLP.US,D,20050831,000000,10.0408,10.0726,9.7689,9.8043,91349.171671559,0
+DMLP.US,D,20050901,000000,9.90116,9.90116,9.77169,9.79872,128280.7816551,0
+DMLP.US,D,20050902,000000,9.77169,10.0744,9.77169,9.83969,22550.048255586,0
+DMLP.US,D,20050906,000000,9.83969,10.2383,9.79218,9.94868,28649.299402812,0
+DMLP.US,D,20050907,000000,9.94868,10.2383,9.94868,10.0325,72243.911739969,0
+DMLP.US,D,20050908,000000,10.1051,10.3193,10.0613,10.3193,35211.363445187,0
+DMLP.US,D,20050909,000000,10.3994,10.3994,10.2067,10.2401,62883.494090257,0
+DMLP.US,D,20050912,000000,10.2616,10.3593,10.2272,10.3193,46565.849647786,0
+DMLP.US,D,20050913,000000,10.3696,10.473,9.94868,10.1405,101624.47699335,0
+DMLP.US,D,20050914,000000,10.0372,10.1703,9.80901,9.9002,98872.297294351,0
+DMLP.US,D,20050915,000000,9.89279,9.95609,9.77169,9.85364,56479.28038567,0
+DMLP.US,D,20050916,000000,9.76707,9.95609,9.61715,9.77544,96068.574627907,0
+DMLP.US,D,20050919,000000,9.68973,10.3957,9.67021,10.3119,48113.212482848,0
+DMLP.US,D,20050920,000000,10.3193,10.4348,10.1312,10.2886,67831.618964626,0
+DMLP.US,D,20050921,000000,10.3193,10.7924,10.3193,10.6211,53368.447538221,0
+DMLP.US,D,20050922,000000,10.7878,10.7878,10.4152,10.4525,35006.265387244,0
+DMLP.US,D,20050923,000000,10.4478,10.5931,10.0613,10.5931,26175.236965627,0
+DMLP.US,D,20050926,000000,10.7068,10.7068,10.0613,10.3762,106442.6706373,0
+DMLP.US,D,20050927,000000,10.5224,10.7281,10.3994,10.7281,21608.315287961,0
+DMLP.US,D,20050928,000000,10.7347,11.0168,10.4106,10.9824,69022.476274885,0
+DMLP.US,D,20050929,000000,11.0168,11.1267,10.9461,11.0941,93733.033915721,0
+DMLP.US,D,20050930,000000,11.1481,11.3223,11.0122,11.2962,55812.443244398,0
+DMLP.US,D,20051003,000000,11.0923,11.2738,11.0923,11.2375,78977.785673816,0
+DMLP.US,D,20051004,000000,11.2403,11.2403,11.001,11.0225,50856.801687277,0
+DMLP.US,D,20051005,000000,11.055,11.055,10.7878,10.9582,45153.787102258,0
+DMLP.US,D,20051006,000000,11.2096,11.2096,9.48304,10.0259,136785.37128292,0
+DMLP.US,D,20051007,000000,9.81545,11.2403,9.81545,10.2783,82155.19485421,0
+DMLP.US,D,20051010,000000,10.4693,10.4693,10.1163,10.3193,20485.108122467,0
+DMLP.US,D,20051011,000000,10.2429,10.3193,10.2429,10.3193,24220.899450143,0
+DMLP.US,D,20051012,000000,10.3063,10.3063,10.2103,10.3026,29617.87766598,0
+DMLP.US,D,20051013,000000,10.2923,10.3063,9.94868,10.2467,41712.220213726,0
+DMLP.US,D,20051014,000000,10.3063,10.3063,10.1387,10.3063,35418.609126775,0
+DMLP.US,D,20051017,000000,10.3193,10.3193,10.1405,10.3119,29749.956520049,0
+DMLP.US,D,20051018,000000,10.5614,10.5614,10.0986,10.1191,55903.717249242,0
+DMLP.US,D,20051019,000000,10.0325,10.3119,9.99062,10.1116,101371.05740343,0
+DMLP.US,D,20051020,000000,10.0557,10.2308,9.78015,9.99802,44459.030853622,0
+DMLP.US,D,20051021,000000,10.0036,10.0762,9.5622,9.84248,33636.081502762,0
+DMLP.US,D,20051024,000000,9.78015,9.90395,9.76707,9.82757,42639.993627671,0
+DMLP.US,D,20051025,000000,9.74379,9.94868,9.72426,9.94685,111972.80151903,0
+DMLP.US,D,20051026,000000,10.663,10.8715,9.76428,9.83969,85135.022659413,0
+DMLP.US,D,20051027,000000,10.1657,10.1657,9.79872,9.8826,23312.45464899,0
+DMLP.US,D,20051028,000000,9.92819,9.92819,9.58268,9.69348,88105.18615822,0
+DMLP.US,D,20051031,000000,9.5622,9.72888,9.24836,9.72888,60450.236502297,0
+DMLP.US,D,20051101,000000,9.42996,9.69348,9.42996,9.58268,36462.354217461,0
+DMLP.US,D,20051102,000000,9.58641,9.82199,9.58268,9.81834,41753.025062951,0
+DMLP.US,D,20051103,000000,9.94868,9.94868,9.35359,9.74841,72091.430461288,0
+DMLP.US,D,20051104,000000,9.82296,9.82296,9.69348,9.74562,24098.48490247,0
+DMLP.US,D,20051107,000000,9.71311,9.71311,9.32566,9.47466,83922.689112719,0
+DMLP.US,D,20051108,000000,9.5147,9.58268,9.41599,9.48956,71526.605443077,0
+DMLP.US,D,20051109,000000,9.47838,9.48956,9.41599,9.48956,26702.478570079,0
+DMLP.US,D,20051110,000000,9.70935,9.70935,9.30796,9.36756,65671.109579376,0
+DMLP.US,D,20051111,000000,9.2912,9.39829,9.22787,9.22787,47126.37941871,0
+DMLP.US,D,20051114,000000,9.23532,9.23532,8.88051,9.2018,97578.354049209,0
+DMLP.US,D,20051115,000000,9.05466,9.49608,9.04628,9.47279,60731.575199581,0
+DMLP.US,D,20051116,000000,9.49887,9.58268,9.44672,9.58268,27343.544227631,0
+DMLP.US,D,20051117,000000,9.47838,9.59572,9.40481,9.54264,22997.827785233,0
+DMLP.US,D,20051118,000000,9.54264,9.59945,9.14312,9.30796,52537.317188229,0
+DMLP.US,D,20051121,000000,9.34056,9.5622,9.34056,9.54264,28691.178063858,0
+DMLP.US,D,20051122,000000,9.59945,9.64318,9.23532,9.61435,116263.75355851,0
+DMLP.US,D,20051123,000000,9.61715,9.88721,9.3629,9.86576,98670.420671873,0
+DMLP.US,D,20051125,000000,9.76707,9.76707,9.72888,9.72888,3017.4112189618,0
+DMLP.US,D,20051128,000000,9.76707,9.76707,9.35359,9.5622,13326.00470723,0
+DMLP.US,D,20051129,000000,9.48956,9.58268,9.39364,9.54264,26537.111549539,0
+DMLP.US,D,20051130,000000,9.58268,9.8472,9.55102,9.74379,156809.81413388,0
+DMLP.US,D,20051201,000000,9.48584,9.94868,9.47838,9.6069,90564.2152299,0
+DMLP.US,D,20051202,000000,9.47279,9.76428,9.47279,9.64039,96305.887040501,0
+DMLP.US,D,20051205,000000,9.94685,9.94685,9.61248,9.61435,92542.176605461,0
+DMLP.US,D,20051206,000000,9.61715,9.76707,9.51842,9.56686,19025.797856785,0
+DMLP.US,D,20051207,000000,9.6069,10.0018,9.5622,9.74841,55289.496887233,0
+DMLP.US,D,20051208,000000,9.76707,9.90116,9.55102,9.76707,154945.67681142,0
+DMLP.US,D,20051209,000000,9.80151,10.0939,9.67021,9.94868,33990.439403921,0
+DMLP.US,D,20051212,000000,9.94868,9.94868,9.86855,9.94868,39285.405496697,0
+DMLP.US,D,20051213,000000,9.94868,9.94868,9.74379,9.74379,72685.248398685,0
+DMLP.US,D,20051214,000000,9.74379,9.93839,9.62086,9.90116,51764.172676609,0
+DMLP.US,D,20051215,000000,9.93194,9.93194,9.70935,9.74004,70949.968494827,0
+DMLP.US,D,20051216,000000,9.79497,9.79497,9.54264,9.58268,57477.925379846,0
+DMLP.US,D,20051219,000000,9.63673,9.90116,9.47279,9.56034,120799.53469335,0
+DMLP.US,D,20051220,000000,9.49608,9.85364,9.49608,9.6069,19047.274093219,0
+DMLP.US,D,20051221,000000,9.49608,9.58268,9.45138,9.53798,88894.437847165,0
+DMLP.US,D,20051222,000000,9.58268,9.58268,9.40481,9.43368,45400.763821247,0
+DMLP.US,D,20051223,000000,9.51005,9.51005,9.3033,9.35918,38882.726063561,0
+DMLP.US,D,20051227,000000,9.29679,9.35918,9.05094,9.21205,167391.15582486,0
+DMLP.US,D,20051228,000000,9.21484,9.21484,8.86189,9.09098,194703.55950966,0
+DMLP.US,D,20051229,000000,9.02766,9.38339,9.02766,9.31355,147701.74226227,0
+DMLP.US,D,20051230,000000,9.21205,9.44207,9.21205,9.38619,23162.120993952,0
+DMLP.US,D,20060103,000000,9.35732,9.94685,9.21205,9.47838,127419.58457411,0
+DMLP.US,D,20060104,000000,9.74379,9.76707,9.42624,9.56686,37061.541213967,0
+DMLP.US,D,20060105,000000,9.56686,9.56686,9.39829,9.48304,78854.297314321,0
+DMLP.US,D,20060106,000000,9.48956,9.94868,9.39829,9.93194,61303.916900544,0
+DMLP.US,D,20060109,000000,10.1312,10.1312,9.77544,9.85085,119942.63285964,0
+DMLP.US,D,20060110,000000,9.94868,9.94868,9.81545,9.87413,70681.515539403,0
+DMLP.US,D,20060111,000000,9.88721,9.93194,9.7689,9.92819,63449.39292029,0
+DMLP.US,D,20060112,000000,9.93194,9.94868,9.73725,9.79497,43168.309043944,0
+DMLP.US,D,20060113,000000,9.59572,9.94868,9.59572,9.7336,29817.606664816,0
+DMLP.US,D,20060117,000000,9.90866,9.94868,9.65626,9.86114,34572.445411279,0
+DMLP.US,D,20060118,000000,9.94868,9.94868,9.73725,9.94685,136293.56546858,0
+DMLP.US,D,20060119,000000,10.134,10.134,9.87413,9.94868,204190.68695433,0
+DMLP.US,D,20060120,000000,9.92444,10.2272,9.82757,9.94868,68138.72914563,0
+DMLP.US,D,20060123,000000,9.94868,10.0018,9.89558,9.9608,243414.8851772,0
+DMLP.US,D,20060124,000000,10.3119,10.473,10.0074,10.3147,163655.36449719,0
+DMLP.US,D,20060125,000000,10.5578,10.5578,10.3193,10.3491,172586.25741822,0
+DMLP.US,D,20060126,000000,10.6871,10.6871,9.64789,10.0613,118358.76042265,0
+DMLP.US,D,20060127,000000,9.9533,10.134,9.93839,10.0259,48463.27513672,0
+DMLP.US,D,20060130,000000,10.134,10.3668,9.83508,10.3147,99762.487294536,0
+DMLP.US,D,20060131,000000,10.3919,10.3919,9.88721,10.2141,111648.51034887,0
+DMLP.US,D,20060201,000000,10.3193,10.3193,10.1387,10.3147,26620.86887163,0
+DMLP.US,D,20060202,000000,10.3193,10.3193,10.0408,10.2467,50721.501397744,0
+DMLP.US,D,20060203,000000,10.2998,10.3026,9.94868,10.1489,29263.519764821,0
+DMLP.US,D,20060206,000000,10.2783,10.2783,10.0483,10.1582,45125.867994894,0
+DMLP.US,D,20060207,000000,10.1582,10.3193,9.64039,9.86576,100971.59940576,0
+DMLP.US,D,20060208,000000,9.92444,9.92444,9.57058,9.62086,150897.40624363,0
+DMLP.US,D,20060209,000000,9.96638,9.96638,9.48956,9.57337,39409.967668013,0
+DMLP.US,D,20060210,000000,9.83036,9.83036,9.19528,9.34056,194141.95592692,0
+DMLP.US,D,20060213,000000,9.4104,9.4104,9.21205,9.25116,77078.212561238,0
+DMLP.US,D,20060214,000000,9.25116,9.321,9.11891,9.21205,103255.59715051,0
+DMLP.US,D,20060215,000000,9.17572,9.4551,9.02766,9.34056,136970.06691625,0
+DMLP.US,D,20060216,000000,9.54264,9.54264,9.31355,9.32566,78708.258906571,0
+DMLP.US,D,20060217,000000,9.39829,9.61715,9.39829,9.61715,32246.569005489,0
+DMLP.US,D,20060221,000000,9.9002,10.0436,9.61715,10.0408,137205.2317052,0
+DMLP.US,D,20060222,000000,10.0408,10.1228,9.96821,10.0259,40547.134387188,0
+DMLP.US,D,20060223,000000,10.134,10.134,9.41971,9.49235,165924.32887643,0
+DMLP.US,D,20060224,000000,9.56034,9.58268,9.26978,9.46628,80439.243563142,0
+DMLP.US,D,20060227,000000,9.5622,9.5622,9.2912,9.2912,79661.803804235,0
+DMLP.US,D,20060228,000000,9.38805,9.57337,9.21205,9.27723,62669.805537739,0
+DMLP.US,D,20060301,000000,9.21205,9.29958,9.21205,9.29958,66051.238964256,0
+DMLP.US,D,20060302,000000,9.29679,9.74562,9.23253,9.74562,85274.618196233,0
+DMLP.US,D,20060303,000000,9.39364,9.78015,9.39364,9.56686,32104.825845025,0
+DMLP.US,D,20060306,000000,9.48956,9.48956,9.16455,9.22508,114063.51313587,0
+DMLP.US,D,20060307,000000,9.29586,9.34056,9.02766,9.15803,225353.37033629,0
+DMLP.US,D,20060308,000000,9.02766,9.10216,8.84559,8.85537,187620.69673376,0
+DMLP.US,D,20060309,000000,8.85537,8.93732,8.70255,8.77313,114324.44940854,0
+DMLP.US,D,20060310,000000,8.77313,8.98761,8.47541,8.77313,159382.66725866,0
+DMLP.US,D,20060313,000000,8.77313,9.07701,8.68802,8.99412,86944.395578968,0
+DMLP.US,D,20060314,000000,9.02766,9.29679,8.94384,9.26978,79537.241632918,0
+DMLP.US,D,20060315,000000,9.20831,9.26512,9.1096,9.11891,81623.658002471,0
+DMLP.US,D,20060316,000000,9.24836,9.2614,9.11891,9.14871,55698.619191298,0
+DMLP.US,D,20060317,000000,9.15803,9.24836,8.77313,9.24836,63973.413089277,0
+DMLP.US,D,20060320,000000,9.20831,9.35918,9.17572,9.17572,39114.669417047,0
+DMLP.US,D,20060321,000000,9.12265,9.19528,8.82566,8.90379,104925.37453324,0
+DMLP.US,D,20060322,000000,8.93732,9.21484,8.81123,8.89728,97522.515834481,0
+DMLP.US,D,20060323,000000,8.95874,9.11891,8.84559,8.99227,71569.557915944,0
+DMLP.US,D,20060324,000000,9.16735,9.23905,9.08726,9.21484,60276.278987183,0
+DMLP.US,D,20060327,000000,9.21949,9.21949,9.03231,9.12265,61299.621653257,0
+DMLP.US,D,20060328,000000,9.32566,9.38619,9.19528,9.35918,85742.800150492,0
+DMLP.US,D,20060329,000000,9.44765,9.67021,9.29586,9.67021,123138.296841,0
+DMLP.US,D,20060330,000000,9.67021,9.94214,9.67021,9.89558,61573.443667789,0
+DMLP.US,D,20060331,000000,9.94868,10.0408,9.80151,10.0408,78206.788785839,0
+DMLP.US,D,20060403,000000,9.94868,9.94868,9.59945,9.61715,195383.28239279,0
+DMLP.US,D,20060404,000000,9.70657,9.70657,9.50818,9.61715,53401.735704693,0
+DMLP.US,D,20060405,000000,9.61715,9.92819,9.61715,9.63298,80432.800692212,0
+DMLP.US,D,20060406,000000,9.61715,9.9608,9.61715,9.8043,76670.164068994,0
+DMLP.US,D,20060407,000000,9.76707,9.89279,9.76707,9.79497,69230.795768293,0
+DMLP.US,D,20060410,000000,9.79497,9.94868,9.70185,9.93839,87799.149789037,0
+DMLP.US,D,20060411,000000,9.85364,9.94868,9.75408,9.87884,61405.929023605,0
+DMLP.US,D,20060412,000000,9.82296,9.94868,9.78756,9.8826,16732.135805645,0
+DMLP.US,D,20060413,000000,9.91328,10.0557,9.8826,9.9356,97988.550165097,0
+DMLP.US,D,20060417,000000,9.94868,10.0483,9.87884,9.92444,77447.603827901,0
+DMLP.US,D,20060418,000000,10.0939,10.2681,9.93194,10.0986,68655.232631865,0
+DMLP.US,D,20060419,000000,10.0986,10.2178,10.0613,10.0986,129496.33663726,0
+DMLP.US,D,20060420,000000,10.2067,10.2429,10.0986,10.1741,59658.837189708,0
+DMLP.US,D,20060421,000000,10.2467,10.2811,10.1387,10.1898,77173.781813369,0
+DMLP.US,D,20060424,000000,10.2681,10.2681,9.94868,10.0613,90913.204071951,0
+DMLP.US,D,20060425,000000,10.0986,10.0986,9.8826,9.93194,129496.33663726,0
+DMLP.US,D,20060426,000000,10.4106,10.4106,9.91328,9.97196,205602.74949986,0
+DMLP.US,D,20060427,000000,9.92819,9.92819,9.1273,9.61715,107966.40961228,0
+DMLP.US,D,20060428,000000,9.5622,9.82296,9.50818,9.71311,87202.110416175,0
+DMLP.US,D,20060501,000000,9.64039,9.7336,9.30796,9.59572,123591.44542976,0
+DMLP.US,D,20060502,000000,9.7336,10.0408,9.72148,9.84248,137901.06176566,0
+DMLP.US,D,20060503,000000,9.87884,9.87884,9.59945,9.67021,44095.008646067,0
+DMLP.US,D,20060504,000000,9.67021,9.85836,9.51005,9.85836,39238.157776542,0
+DMLP.US,D,20060505,000000,9.93194,10.0074,9.85364,9.94685,43089.920780961,0
+DMLP.US,D,20060508,000000,9.79218,9.91607,9.72888,9.75408,101281.93102223,0
+DMLP.US,D,20060509,000000,9.74379,9.99802,9.53426,9.62923,81969.425409057,0
+DMLP.US,D,20060510,000000,9.50539,9.74562,9.39829,9.61248,43071.665979992,0
+DMLP.US,D,20060511,000000,9.94685,9.94868,9.48304,9.85836,57775.371254456,0
+DMLP.US,D,20060512,000000,9.93839,9.93839,9.61435,9.82296,37556.568463768,0
+DMLP.US,D,20060515,000000,9.58268,9.62086,9.21205,9.48956,84718.383672595,0
+DMLP.US,D,20060516,000000,9.48956,9.48956,9.18783,9.37874,86564.266194088,0
+DMLP.US,D,20060517,000000,9.41971,9.55102,9.13102,9.13661,107238.36519717,0
+DMLP.US,D,20060518,000000,9.24185,9.48584,9.1273,9.20831,105993.81729583,0
+DMLP.US,D,20060519,000000,9.32845,9.5147,8.95874,9.41599,85603.204613671,0
+DMLP.US,D,20060522,000000,9.39829,9.39829,9.08726,9.2614,21953.008882724,0
+DMLP.US,D,20060523,000000,9.47466,9.47466,9.10216,9.17851,115920.13377558,0
+DMLP.US,D,20060524,000000,9.24464,9.26978,9.02766,9.07701,37442.744410669,0
+DMLP.US,D,20060525,000000,9.07887,9.21205,9.07701,9.19062,27480.992140808,0
+DMLP.US,D,20060526,000000,9.39829,9.47838,9.1422,9.21205,59979.906924394,0
+DMLP.US,D,20060530,000000,9.25767,9.38339,9.18783,9.35918,43916.755883666,0
+DMLP.US,D,20060531,000000,9.26512,9.3033,9.17851,9.24836,32933.808571373,0
+DMLP.US,D,20060601,000000,9.21205,9.29958,9.21205,9.29958,11489.786492132,0
+DMLP.US,D,20060602,000000,9.2614,9.47279,9.2614,9.39829,42481.069478059,0
+DMLP.US,D,20060605,000000,9.39829,9.56034,9.21205,9.56034,17906.885938579,0
+DMLP.US,D,20060606,000000,9.47279,9.47279,9.21205,9.32566,98582.368102493,0
+DMLP.US,D,20060607,000000,9.2912,9.57617,9.21484,9.321,64436.225984427,0
+DMLP.US,D,20060608,000000,9.36756,9.36756,9.04628,9.17572,43925.346378239,0
+DMLP.US,D,20060609,000000,9.17851,9.32566,9.16735,9.17572,33435.278692104,0
+DMLP.US,D,20060612,000000,9.27723,9.47838,9.02766,9.11706,35052.439295577,0
+DMLP.US,D,20060613,000000,9.1273,9.1273,8.84559,8.87027,43580.652783475,0
+DMLP.US,D,20060614,000000,8.83199,8.96619,8.78859,8.80667,134135.20370698,0
+DMLP.US,D,20060615,000000,8.85258,9.16735,8.77313,8.84559,203485.19258748,0
+DMLP.US,D,20060616,000000,9.05466,9.05466,8.84559,8.89355,236688.5279261,0
+DMLP.US,D,20060619,000000,8.95874,9.02672,8.84559,8.90193,38592.796871704,0
+DMLP.US,D,20060620,000000,8.90193,9.10681,8.90193,8.98481,11206.300171205,0
+DMLP.US,D,20060621,000000,9.35732,9.35732,8.90566,8.93359,36079.003397117,0
+DMLP.US,D,20060622,000000,9.51005,9.51005,8.77313,8.80033,156132.23887439,0
+DMLP.US,D,20060623,000000,8.80667,8.95874,8.80303,8.84559,110457.65303861,0
+DMLP.US,D,20060626,000000,8.94384,9.0649,8.87399,9.0649,26471.609028415,0
+DMLP.US,D,20060627,000000,9.07887,9.45976,9.03604,9.3033,41969.935050933,0
+DMLP.US,D,20060628,000000,9.42344,9.47279,9.02766,9.32845,63639.45761273,0
+DMLP.US,D,20060629,000000,9.34056,9.47279,9.11332,9.31355,105039.19858634,0
+DMLP.US,D,20060630,000000,9.39364,9.50539,9.13102,9.25116,27579.782828404,0
+DMLP.US,D,20060703,000000,9.19062,9.40481,9.1273,9.40481,7270.7798446941,0
+DMLP.US,D,20060705,000000,9.4551,9.47279,9.2018,9.21205,131749.19383917,0
+DMLP.US,D,20060706,000000,9.26978,9.38619,9.24464,9.38619,40405.391226724,0
+DMLP.US,D,20060707,000000,9.2735,9.33776,9.23905,9.27444,41475.981612954,0
+DMLP.US,D,20060710,000000,9.3033,9.38619,9.23253,9.30796,66503.313741189,0
+DMLP.US,D,20060711,000000,9.23532,9.48956,9.23532,9.46628,34199.832709151,0
+DMLP.US,D,20060712,000000,9.48956,9.63673,9.47466,9.53147,43834.072373395,0
+DMLP.US,D,20060713,000000,9.53426,9.97196,9.53426,9.96821,102848.62247009,0
+DMLP.US,D,20060714,000000,9.98215,10.0651,9.86855,9.93839,66750.290460179,0
+DMLP.US,D,20060717,000000,10.0372,10.0762,9.9356,10.0325,101077.90677611,0
+DMLP.US,D,20060718,000000,10.0408,10.134,9.9356,10.1051,133295.48286242,0
+DMLP.US,D,20060719,000000,10.2047,10.2047,9.89279,9.9002,186805.6735611,0
+DMLP.US,D,20060720,000000,9.8043,9.81834,9.43648,9.54264,121621.00073695,0
+DMLP.US,D,20060721,000000,9.4551,9.54264,9.23532,9.48304,43907.09157727,0
+DMLP.US,D,20060724,000000,9.53798,9.57617,9.49235,9.53147,17438.70398432,0
+DMLP.US,D,20060725,000000,9.5622,9.67021,9.46628,9.58268,88432.698763837,0
+DMLP.US,D,20060726,000000,9.67021,10.0036,9.58268,9.70935,166172.37940724,0
+DMLP.US,D,20060727,000000,9.90395,9.96821,9.75966,9.80901,50600.160661892,0
+DMLP.US,D,20060728,000000,9.93194,9.94868,9.66838,9.8472,27980.314637896,0
+DMLP.US,D,20060731,000000,9.96821,10.0557,9.87413,9.9533,140200.09287591,0
+DMLP.US,D,20060801,000000,9.88721,10.0372,9.85836,9.90866,35001.970139957,0
+DMLP.US,D,20060802,000000,9.99802,10.0726,9.96821,10.0018,73943.755853711,0
+DMLP.US,D,20060803,000000,10.0986,10.0986,9.83969,9.89279,70125.281015765,0
+DMLP.US,D,20060804,000000,10.0726,10.0726,9.92444,10.0344,67603.970858426,0
+DMLP.US,D,20060807,000000,10.0259,10.0986,9.95609,10.0613,44420.37362804,0
+DMLP.US,D,20060808,000000,10.0986,10.0986,9.92069,10.0651,159603.87249393,0
+DMLP.US,D,20060809,000000,10.0762,10.2272,9.89558,10.2272,138341.32461255,0
+DMLP.US,D,20060810,000000,10.2234,10.2272,9.94868,10.0436,48661.930323733,0
+DMLP.US,D,20060811,000000,10.0613,10.2272,10.0074,10.1703,66397.006370842,0
+DMLP.US,D,20060814,000000,10.2272,10.2783,9.97196,10.0939,69916.961522356,0
+DMLP.US,D,20060815,000000,10.134,10.2272,10.0697,10.1898,40722.165714124,0
+DMLP.US,D,20060816,000000,10.2234,10.2401,9.91328,10.0259,89268.124361114,0
+DMLP.US,D,20060817,000000,10.2067,10.2429,9.89279,9.95609,48032.676596221,0
+DMLP.US,D,20060818,000000,9.89279,10.1312,9.89279,10.1312,13095.135165566,0
+DMLP.US,D,20060821,000000,10.3193,10.3193,10.0557,10.2067,105902.54329099,0
+DMLP.US,D,20060822,000000,10.2308,10.3575,10.1629,10.2951,43714.879261187,0
+DMLP.US,D,20060823,000000,10.4106,10.4106,10.2429,10.255,66882.369314248,0
+DMLP.US,D,20060824,000000,10.3119,10.3193,10.2355,10.2867,44191.651710019,0
+DMLP.US,D,20060825,000000,10.3193,10.4478,10.2811,10.4283,49133.333713457,0
+DMLP.US,D,20060828,000000,10.5186,10.7347,10.4283,10.6145,215113.50080461,0
+DMLP.US,D,20060829,000000,10.6871,10.6871,10.5186,10.5224,128217.42675762,0
+DMLP.US,D,20060830,000000,10.5019,10.6835,10.4283,10.4478,85593.540307276,0
+DMLP.US,D,20060831,000000,10.5075,10.5224,10.4283,10.5019,68359.934380899,0
+DMLP.US,D,20060901,000000,10.6415,10.6415,10.473,10.5224,124141.23708246,0
+DMLP.US,D,20060905,000000,10.7924,10.7924,10.6183,10.7458,246803.83528646,0
+DMLP.US,D,20060906,000000,10.7961,10.7961,10.6871,10.7114,133655.20982269,0
+DMLP.US,D,20060907,000000,10.7868,10.7868,10.4283,10.4525,141725.97947454,0
+DMLP.US,D,20060908,000000,10.4637,10.4637,10.3193,10.3193,71352.647927963,0
+DMLP.US,D,20060911,000000,10.3193,10.3388,9.76707,9.90116,150194.05950042,0
+DMLP.US,D,20060912,000000,9.80151,9.92069,9.76707,9.82199,68814.156781476,0
+DMLP.US,D,20060913,000000,9.88721,10.0697,9.83969,10.0511,59153.071821689,0
+DMLP.US,D,20060914,000000,10.3193,10.3193,9.67021,9.75966,151945.4465816,0
+DMLP.US,D,20060915,000000,9.67578,9.73725,9.5147,9.54264,192946.80336937,0
+DMLP.US,D,20060918,000000,9.59945,9.95609,9.57617,9.57617,111107.30919074,0
+DMLP.US,D,20060919,000000,9.64318,9.72888,9.59945,9.61715,124928.34114777,0
+DMLP.US,D,20060920,000000,9.69541,9.79218,9.38339,9.38339,133964.46762734,0
+DMLP.US,D,20060921,000000,9.37036,9.42996,9.3033,9.39829,148199.99094753,0
+DMLP.US,D,20060922,000000,9.46255,9.46255,9.21205,9.24464,194298.73245288,0
+DMLP.US,D,20060925,000000,8.7967,9.24464,8.75144,9.02766,310709.59823097,0
+DMLP.US,D,20060926,000000,8.96154,9.28748,8.96154,9.23905,145614.25208089,0
+DMLP.US,D,20060927,000000,9.49608,9.49608,9.0826,9.3033,195016.03874978,0
+DMLP.US,D,20060928,000000,9.48584,9.48584,9.33776,9.37501,70545.141438048,0
+DMLP.US,D,20060929,000000,9.35918,9.48956,9.35918,9.48956,91073.202033384,0
+DMLP.US,D,20061002,000000,9.26978,9.40668,9.25767,9.29679,65371.516081124,0
+DMLP.US,D,20061003,000000,9.28748,9.29679,9.02114,9.07701,126996.50271635,0
+DMLP.US,D,20061004,000000,9.14312,9.14312,8.84559,9.02672,180080.39012183,0
+DMLP.US,D,20061005,000000,8.9159,9.20646,8.9159,9.2018,102362.18571486,0
+DMLP.US,D,20061006,000000,9.17572,9.38339,9.07236,9.11332,102732.65079334,0
+DMLP.US,D,20061009,000000,9.11332,9.13661,9.02766,9.0649,154370.11367499,0
+DMLP.US,D,20061010,000000,9.02766,9.44672,9.02766,9.27444,64335.287673188,0
+DMLP.US,D,20061011,000000,9.32845,9.43648,9.02766,9.09564,108837.27099968,0
+DMLP.US,D,20061012,000000,9.21205,9.26978,9.10216,9.26978,132338.71652929,0
+DMLP.US,D,20061013,000000,9.3033,9.58268,9.29679,9.54264,98668.273048229,0
+DMLP.US,D,20061016,000000,9.40016,9.72888,9.40016,9.72888,69796.694598327,0
+DMLP.US,D,20061017,000000,9.77544,9.80901,9.53798,9.76707,110775.50133784,0
+DMLP.US,D,20061018,000000,9.79872,9.83969,9.48956,9.5622,129765.8634045,0
+DMLP.US,D,20061019,000000,9.5622,9.58268,9.22787,9.58268,125067.93668459,0
+DMLP.US,D,20061020,000000,9.58268,9.59945,9.37036,9.58268,65398.361376666,0
+DMLP.US,D,20061023,000000,9.40481,9.58268,9.3033,9.42996,67559.944573737,0
+DMLP.US,D,20061024,000000,9.38339,9.43368,9.2912,9.31355,49807.687537482,0
+DMLP.US,D,20061025,000000,9.2912,9.53147,9.2912,9.39829,99765.708730001,0
+DMLP.US,D,20061026,000000,9.52216,9.52216,9.37874,9.41599,49051.724015009,0
+DMLP.US,D,20061027,000000,9.37874,9.38619,9.29586,9.35359,72482.297964385,0
+DMLP.US,D,20061030,000000,9.321,9.321,9.12265,9.12265,63650.195730947,0
+DMLP.US,D,20061031,000000,9.20646,9.20646,8.97271,9.11706,163520.06420766,0
+DMLP.US,D,20061101,000000,8.96154,9.27723,8.96154,8.99786,76821.571535852,0
+DMLP.US,D,20061102,000000,9.26978,9.33218,8.85816,8.93732,86788.692864822,0
+DMLP.US,D,20061103,000000,9.20831,9.24836,9.02672,9.17293,47945.697838663,0
+DMLP.US,D,20061106,000000,9.3033,9.3033,8.92242,9.03231,128794.06370587,0
+DMLP.US,D,20061107,000000,8.90193,9.20831,8.86655,9.16176,67858.464260168,0
+DMLP.US,D,20061108,000000,9.09564,9.25116,9.01276,9.25116,72669.14122136,0
+DMLP.US,D,20061109,000000,9.29679,9.29679,8.93732,9.02672,188998.397301,0
+DMLP.US,D,20061110,000000,9.20831,9.20831,8.93732,9.00251,58124.360096507,0
+DMLP.US,D,20061113,000000,9.00996,9.0826,8.75144,8.88051,137748.58048699,0
+DMLP.US,D,20061114,000000,8.81123,8.9159,8.77313,8.89355,121335.36679238,0
+DMLP.US,D,20061115,000000,8.88051,9.10216,8.84559,9.03976,47703.016366961,0
+DMLP.US,D,20061116,000000,8.98761,9.0649,8.90379,8.90566,38292.129561629,0
+DMLP.US,D,20061117,000000,8.84559,8.9308,8.76317,8.7967,114111.83466785,0
+DMLP.US,D,20061120,000000,8.73151,8.7967,8.65906,8.66175,125217.1965278,0
+DMLP.US,D,20061121,000000,8.66175,8.83199,8.66175,8.75507,92097.61851128,0
+DMLP.US,D,20061122,000000,8.69072,8.79213,8.64183,8.68802,79223.688580984,0
+DMLP.US,D,20061124,000000,8.77313,8.82836,8.75507,8.80303,23548.693249762,0
+DMLP.US,D,20061127,000000,8.80667,9.06211,8.80303,8.85258,72626.188748492,0
+DMLP.US,D,20061128,000000,8.83563,8.87399,8.80667,8.82566,43804.005642388,0
+DMLP.US,D,20061129,000000,8.84559,9.01648,8.80667,8.85071,63179.866153044,0
+DMLP.US,D,20061130,000000,8.84559,9.19528,8.84559,9.14871,52536.243376408,0
+DMLP.US,D,20061201,000000,9.03976,9.11891,8.80667,9.02766,50013.859407247,0
+DMLP.US,D,20061204,000000,9.26978,9.26978,8.84559,8.87399,77149.084141469,0
+DMLP.US,D,20061205,000000,9.20831,9.20831,8.8833,9.02114,50381.103050267,0
+DMLP.US,D,20061206,000000,8.93359,9.0649,8.84559,9.03976,19371.56526337,0
+DMLP.US,D,20061207,000000,9.02766,9.04628,8.88051,8.88051,33917.420200045,0
+DMLP.US,D,20061208,000000,9.20831,9.20831,8.85071,8.9308,77341.296457553,0
+DMLP.US,D,20061211,000000,8.87027,8.93359,8.85071,8.85071,32297.038161108,0
+DMLP.US,D,20061212,000000,8.84559,8.85816,8.69706,8.69706,76415.670667253,0
+DMLP.US,D,20061213,000000,8.65906,8.74594,8.47802,8.56696,200890.86322626,0
+DMLP.US,D,20061214,000000,8.56696,8.58633,8.53083,8.53083,263159.06314269,0
+DMLP.US,D,20061215,000000,8.52468,8.67992,8.48231,8.48231,144232.25626638,0
+DMLP.US,D,20061218,000000,8.47541,8.47541,8.25713,8.30443,336860.1375247,0
+DMLP.US,D,20061219,000000,8.25452,8.32325,8.18849,8.21075,191352.19281416,0
+DMLP.US,D,20061220,000000,8.10561,8.21075,8.03297,8.0354,480646.76188507,0
+DMLP.US,D,20061221,000000,8.0354,8.10561,7.88583,7.90157,378907.3870268,0
+DMLP.US,D,20061222,000000,7.92197,8.26486,7.92197,8.14733,316626.30136851,0
+DMLP.US,D,20061226,000000,8.10561,8.1816,7.96359,8.03297,125499.60903692,0
+DMLP.US,D,20061227,000000,8.02533,8.29065,8.02533,8.10561,143487.03086212,0
+DMLP.US,D,20061228,000000,8.05384,8.13727,7.99609,8.07636,212846.68404902,0
+DMLP.US,D,20061229,000000,7.99609,8.1763,7.99609,8.11809,133946.21282636,0
+DMLP.US,D,20070103,000000,8.08223,8.10561,7.90967,7.92197,177624.58248561,0
+DMLP.US,D,20070104,000000,8.1721,8.1721,7.89654,7.97942,129260.09803648,0
+DMLP.US,D,20070105,000000,7.90483,7.92197,7.64547,7.82288,281069.17051674,0
+DMLP.US,D,20070108,000000,7.79177,8.01202,7.76197,7.9594,93182.168451191,0
+DMLP.US,D,20070109,000000,8.00457,8.00457,7.82623,7.97942,132390.25949673,0
+DMLP.US,D,20070110,000000,7.88993,8.04377,7.88993,7.99199,53941.863051006,0
+DMLP.US,D,20070111,000000,7.94934,8.17033,7.94934,8.0354,111616.29599422,0
+DMLP.US,D,20070112,000000,8.07636,8.1816,7.93416,8.13988,105039.19858634,0
+DMLP.US,D,20070116,000000,8.10561,8.10561,7.8605,7.90483,172329.61639283,0
+DMLP.US,D,20070117,000000,7.90157,8.06472,7.90157,7.90157,104859.87201212,0
+DMLP.US,D,20070118,000000,7.91218,7.93416,7.84904,7.86702,164001.13190377,0
+DMLP.US,D,20070119,000000,7.97524,8.11055,7.87866,8.09303,77222.103345345,0
+DMLP.US,D,20070122,000000,8.13988,8.22788,8.13727,8.20135,127843.74024368,0
+DMLP.US,D,20070123,000000,8.21848,8.45595,8.19445,8.38462,102716.54361602,0
+DMLP.US,D,20070124,000000,8.47448,8.51146,8.40222,8.4851,95026.977160863,0
+DMLP.US,D,20070125,000000,8.47541,8.47541,8.29065,8.32586,172036.46576552,0
+DMLP.US,D,20070126,000000,8.23999,8.23999,7.9594,7.99609,166995.99307448,0
+DMLP.US,D,20070129,000000,7.92197,8.04377,7.92197,8.01621,80757.091862363,0
+DMLP.US,D,20070130,000000,7.95447,8.1816,7.95447,8.14733,151430.01690719,0
+DMLP.US,D,20070131,000000,8.08885,8.08885,8.01202,8.06054,132767.16744614,0
+DMLP.US,D,20070201,000000,8.06966,8.1139,7.98604,8.09639,111043.95429326,0
+DMLP.US,D,20070202,000000,8.08382,8.3767,8.07636,8.29755,100938.31123929,0
+DMLP.US,D,20070205,000000,8.40222,8.40222,8.25452,8.27342,65821.443234413,0
+DMLP.US,D,20070206,000000,8.37233,8.37233,8.03968,8.08223,81607.550825146,0
+DMLP.US,D,20070207,000000,8.12983,8.30173,8.1031,8.1721,58576.43487344,0
+DMLP.US,D,20070208,000000,8.11809,8.27342,8.11809,8.27342,36124.103493628,0
+DMLP.US,D,20070209,000000,8.38462,8.38462,8.20135,8.25452,55537.547418044,0
+DMLP.US,D,20070212,000000,8.34382,8.38015,8.13727,8.15068,68788.385297755,0
+DMLP.US,D,20070213,000000,8.23999,8.23999,8.08223,8.10058,93353.978342662,0
+DMLP.US,D,20070214,000000,8.1206,8.1206,7.98203,7.98203,88228.674517715,0
+DMLP.US,D,20070215,000000,7.98203,8.14388,7.92197,7.93854,104505.51411096,0
+DMLP.US,D,20070216,000000,8.06966,8.38462,7.98203,8.17033,110070.00697099,0
+DMLP.US,D,20070220,000000,8.23654,8.31114,8.07636,8.08382,92212.516376201,0
+DMLP.US,D,20070221,000000,8.08885,8.28721,8.06966,8.1139,70814.668205293,0
+DMLP.US,D,20070222,000000,8.15488,8.26486,8.09639,8.22192,63055.303981728,0
+DMLP.US,D,20070223,000000,8.20135,8.26914,8.1139,8.1206,57876.309565695,0
+DMLP.US,D,20070226,000000,8.17033,8.20135,8.09303,8.1206,77895.383357547,0
+DMLP.US,D,20070227,000000,8.08382,8.1206,7.93416,7.97942,41329.943205203,0
+DMLP.US,D,20070228,000000,7.97942,8.07636,7.927,7.96359,60773.453860627,0
+DMLP.US,D,20070301,000000,7.9594,7.9594,7.77892,7.94525,96472.327872863,0
+DMLP.US,D,20070302,000000,7.99609,8.07636,7.90157,7.927,108945.72599367,0
+DMLP.US,D,20070305,000000,7.90157,7.94934,7.83098,7.89412,46163.17021465,0
+DMLP.US,D,20070306,000000,7.65274,8.44356,7.56111,7.96778,67698.466298735,0
+DMLP.US,D,20070307,000000,7.90967,7.99609,7.88583,7.96778,34244.932805662,0
+DMLP.US,D,20070308,000000,7.92933,7.94525,7.86702,7.86702,46225.451300309,0
+DMLP.US,D,20070309,000000,8.04964,8.04964,7.7643,7.82623,58638.715959099,0
+DMLP.US,D,20070312,000000,7.82623,7.86702,7.75089,7.84904,41041.087825167,0
+DMLP.US,D,20070313,000000,7.84578,7.97524,7.73134,7.73134,102123.79949044,0
+DMLP.US,D,20070314,000000,7.73134,7.87121,7.57274,7.65674,125722.96189582,0
+DMLP.US,D,20070315,000000,7.73627,7.73627,7.66167,7.69698,175967.69084473,0
+DMLP.US,D,20070316,000000,7.73627,7.73879,7.67602,7.69698,32355.023999479,0
+DMLP.US,D,20070319,000000,7.66485,7.78851,7.66485,7.69698,70949.968494827,0
+DMLP.US,D,20070320,000000,7.7114,7.82288,7.66875,7.67211,140668.27483017,0
+DMLP.US,D,20070321,000000,7.74596,7.74596,7.61092,7.72268,191066.55886959,0
+DMLP.US,D,20070322,000000,7.67211,7.87866,7.67211,7.87866,150146.81178027,0
+DMLP.US,D,20070323,000000,7.88583,8.2846,7.86702,8.02207,78439.805951147,0
+DMLP.US,D,20070326,000000,8.16605,8.32586,8.07636,8.19874,99645.441805971,0
+DMLP.US,D,20070327,000000,8.1031,8.14388,8.05793,8.12731,74492.473694597,0
+DMLP.US,D,20070328,000000,8.06295,8.12731,8.03968,8.08382,120362.49328192,0
+DMLP.US,D,20070329,000000,8.06472,8.32586,8.05793,8.23654,40593.308295521,0
+DMLP.US,D,20070330,000000,8.11055,8.22192,8.08885,8.11055,52265.642797341,0
+DMLP.US,D,20070402,000000,8.08885,8.1721,8.04964,8.1721,30741.084831473,0
+DMLP.US,D,20070403,000000,8.1206,8.38639,8.10561,8.30173,76527.347096708,0
+DMLP.US,D,20070404,000000,8.36785,8.47002,8.21848,8.2941,70018.973645417,0
+DMLP.US,D,20070405,000000,8.24418,8.51146,8.24418,8.51146,33881.98440993,0
+DMLP.US,D,20070409,000000,8.52468,8.69706,8.52468,8.64183,74382.944888784,0
+DMLP.US,D,20070410,000000,8.63643,8.65003,8.32148,8.57841,141028.00179043,0
+DMLP.US,D,20070411,000000,8.5705,8.6572,8.47002,8.53083,67480.482498931,0
+DMLP.US,D,20070412,000000,8.48231,8.69706,8.47541,8.69258,51424.848140954,0
+DMLP.US,D,20070413,000000,8.47802,8.69706,8.47802,8.67992,81862.044226887,0
+DMLP.US,D,20070416,000000,8.69258,8.69706,8.6219,8.6219,79845.425625744,0
+DMLP.US,D,20070417,000000,8.6219,8.80667,8.53083,8.80667,167618.80393106,0
+DMLP.US,D,20070418,000000,8.80667,8.80667,8.67992,8.72332,76272.853694967,0
+DMLP.US,D,20070419,000000,8.84559,8.84559,8.49833,8.58633,74644.954973278,0
+DMLP.US,D,20070420,000000,8.55196,8.80667,8.53436,8.67992,44578.223965829,0
+DMLP.US,D,20070423,000000,8.80667,8.80667,8.65003,8.78497,102857.21296466,0
+DMLP.US,D,20070424,000000,8.78497,8.78497,8.56435,8.70618,36861.812215132,0
+DMLP.US,D,20070425,000000,8.65906,8.65906,8.32586,8.41981,131958.58714441,0
+DMLP.US,D,20070426,000000,8.39868,8.44096,8.2073,8.27342,296888.56627394,0
+DMLP.US,D,20070427,000000,8.32586,8.41367,8.20135,8.36366,42382.278790464,0
+DMLP.US,D,20070430,000000,8.31114,8.39514,8.2073,8.21848,80534.812815273,0
+DMLP.US,D,20070501,000000,8.19874,8.21848,8.10561,8.18849,142312.28072919,0
+DMLP.US,D,20070502,000000,8.21848,8.21848,8.10561,8.10561,92571.169524648,0
+DMLP.US,D,20070503,000000,8.10561,8.18663,8.0354,8.13234,52801.474896366,0
+DMLP.US,D,20070504,000000,8.1816,8.22528,8.11055,8.19445,127547.36818089,0
+DMLP.US,D,20070507,000000,8.11055,8.21075,8.01621,8.01621,78434.436892038,0
+DMLP.US,D,20070508,000000,8.03297,8.04964,7.92197,7.93854,84056.915590431,0
+DMLP.US,D,20070509,000000,7.83843,7.98203,7.83843,7.92933,78651.34688002,0
+DMLP.US,D,20070510,000000,7.98604,8.09303,7.90483,7.98203,69534.684513833,0
+DMLP.US,D,20070511,000000,8.01202,8.10561,8.01202,8.06472,31728.991707432,0
+DMLP.US,D,20070514,000000,8.1721,8.1721,8.01202,8.10561,62675.174596848,0
+DMLP.US,D,20070515,000000,8.14388,8.33619,8.06966,8.08885,118423.18913195,0
+DMLP.US,D,20070516,000000,8.29065,8.29065,7.9419,8.02207,228540.44382308,0
+DMLP.US,D,20070517,000000,7.97942,8.32325,7.97942,8.31114,116964.95267808,0
+DMLP.US,D,20070518,000000,8.38993,8.38993,8.22788,8.36366,113803.65067501,0
+DMLP.US,D,20070521,000000,8.38993,8.41367,8.29065,8.32586,149660.37502504,0
+DMLP.US,D,20070522,000000,8.36366,8.36366,8.30443,8.34997,146892.08814871,0
+DMLP.US,D,20070523,000000,8.44096,8.44096,8.27686,8.2846,119288.68146023,0
+DMLP.US,D,20070524,000000,8.36021,8.48231,8.03297,8.05384,130944.90878472,0
+DMLP.US,D,20070525,000000,8.02961,8.29065,8.01873,8.06966,100748.24654685,0
+DMLP.US,D,20070529,000000,8.10561,8.23216,8.02961,8.23216,128995.94032835,0
+DMLP.US,D,20070530,000000,8.21848,8.29065,8.11809,8.29065,92206.073505272,0
+DMLP.US,D,20070531,000000,8.47541,8.47541,8.26914,8.33619,128331.25081072,0
+DMLP.US,D,20070601,000000,8.38462,8.40929,8.19874,8.23654,129842.10404384,0
+DMLP.US,D,20070604,000000,8.01873,8.47002,8.01873,8.29065,178677.99188269,0
+DMLP.US,D,20070605,000000,8.51146,8.80667,8.40222,8.53613,262894.90543456,0
+DMLP.US,D,20070606,000000,8.65906,8.65906,8.31384,8.39868,134482.04492539,0
+DMLP.US,D,20070607,000000,8.3198,8.40222,8.21848,8.33619,119652.70366779,0
+DMLP.US,D,20070608,000000,8.35677,8.42419,8.24847,8.38993,115978.11961395,0
+DMLP.US,D,20070611,000000,8.45865,8.45865,8.1721,8.2941,98154.99099746,0
+DMLP.US,D,20070612,000000,8.21075,8.86189,8.19874,8.33964,125559.74249892,0
+DMLP.US,D,20070613,000000,8.40222,8.40222,8.21075,8.25452,70767.420485139,0
+DMLP.US,D,20070614,000000,8.32586,8.38639,8.25452,8.32586,54890.038889562,0
+DMLP.US,D,20070615,000000,8.32586,8.34382,8.26141,8.29065,115875.03367906,0
+DMLP.US,D,20070618,000000,8.34997,8.40222,8.29755,8.3198,131835.09878491,0
+DMLP.US,D,20070619,000000,8.18849,8.45865,8.18849,8.41544,237814.95652706,0
+DMLP.US,D,20070620,000000,8.41544,8.43658,8.23654,8.26486,146378.80609794,0
+DMLP.US,D,20070621,000000,8.30443,8.33964,8.23654,8.23654,93541.895411459,0
+DMLP.US,D,20070622,000000,8.25285,8.33964,8.18663,8.25452,107153.53406326,0
+DMLP.US,D,20070625,000000,8.31384,8.31384,8.06966,8.11055,81427.150439101,0
+DMLP.US,D,20070626,000000,8.11809,8.2073,7.9419,8.03297,170050.9877072,0
+DMLP.US,D,20070627,000000,8.02961,8.14388,7.99945,8.13727,167469.54408784,0
+DMLP.US,D,20070628,000000,8.13234,8.1816,8.01621,8.05793,117351.5249339,0
+DMLP.US,D,20070629,000000,8.07636,8.14388,8.06295,8.10561,102236.54973172,0
+DMLP.US,D,20070702,000000,8.1139,8.32586,8.1031,8.28721,176536.81111024,0
+DMLP.US,D,20070703,000000,8.29065,8.32586,8.27342,8.28199,54297.294763987,0
+DMLP.US,D,20070705,000000,8.30443,8.39868,8.2846,8.36366,133640.17645718,0
+DMLP.US,D,20070706,000000,8.36366,8.51146,8.34382,8.39868,122540.18365632,0
+DMLP.US,D,20070709,000000,8.51146,8.56696,8.38639,8.49385,226652.68264055,0
+DMLP.US,D,20070710,000000,8.49385,8.56696,8.38462,8.52468,200466.7075567,0
+DMLP.US,D,20070711,000000,8.51146,8.62553,8.49385,8.57841,175600.44720172,0
+DMLP.US,D,20070712,000000,8.5705,8.82566,8.56696,8.75507,285414.88695913,0
+DMLP.US,D,20070713,000000,8.82203,8.86189,8.75507,8.85071,235090.69593542,0
+DMLP.US,D,20070716,000000,8.81486,8.86189,8.70068,8.75777,234039.43416198,0
+DMLP.US,D,20070717,000000,8.77313,8.87958,8.6572,8.75507,383404.51093605,0
+DMLP.US,D,20070718,000000,8.66632,8.81123,8.66632,8.81123,219407.67427957,0
+DMLP.US,D,20070719,000000,8.65906,8.72611,8.48231,8.58195,169140.3952824,0
+DMLP.US,D,20070720,000000,8.64639,8.66632,8.47541,8.5176,89948.921056069,0
+DMLP.US,D,20070723,000000,8.50875,8.5176,8.29065,8.33014,175163.40579029,0
+DMLP.US,D,20070724,000000,8.29065,8.31384,8.05793,8.08885,91612.255567874,0
+DMLP.US,D,20070725,000000,8.04377,8.15068,7.93416,8.12983,131886.64175235,0
+DMLP.US,D,20070726,000000,8.02207,8.15068,7.9594,7.97524,89129.602636116,0
+DMLP.US,D,20070727,000000,8.02961,8.355,7.94934,7.99199,123870.63650341,0
+DMLP.US,D,20070730,000000,8.31384,8.35156,8.10058,8.26141,112047.96834654,0
+DMLP.US,D,20070731,000000,8.40222,8.4322,8.10058,8.34997,135010.36034167,0
+DMLP.US,D,20070801,000000,8.1139,8.23999,8.01873,8.19445,116546.16606763,0
+DMLP.US,D,20070802,000000,8.11809,8.1816,7.97942,7.97942,100131.8785612,0
+DMLP.US,D,20070803,000000,7.94525,8.02207,7.81795,7.82288,175530.6494333,0
+DMLP.US,D,20070806,000000,7.92197,7.92197,7.37028,7.53233,542601.40874957,0
+DMLP.US,D,20070807,000000,7.58671,7.93416,7.58438,7.68738,164147.17031152,0
+DMLP.US,D,20070808,000000,7.63672,8.06472,7.57274,8.02207,134300.57072752,0
+DMLP.US,D,20070809,000000,7.78265,8.06295,7.22547,7.37867,308892.70862866,0
+DMLP.US,D,20070810,000000,7.18655,7.70172,6.81795,7.30091,227178.85043317,0
+DMLP.US,D,20070813,000000,7.48484,7.73627,7.28098,7.45447,114432.90440253,0
+DMLP.US,D,20070814,000000,7.50988,7.50988,7.17574,7.34123,60855.063559075,0
+DMLP.US,D,20070815,000000,7.1236,7.36256,7.1236,7.30091,79987.168786209,0
+DMLP.US,D,20070816,000000,7.27501,7.29625,7.00262,7.194,225018.34104792,0
+DMLP.US,D,20070817,000000,7.00262,7.42579,7.00262,7.16681,235299.01542882,0
+DMLP.US,D,20070820,000000,7.11838,7.37475,7.09416,7.25583,118194.46721392,0
+DMLP.US,D,20070821,000000,7.08774,7.51436,7.00262,7.44516,133721.78615563,0
+DMLP.US,D,20070822,000000,7.51696,7.51696,7.16681,7.24829,111948.10384712,0
+DMLP.US,D,20070823,000000,7.34728,7.58438,7.34123,7.48484,76819.42391221,0
+DMLP.US,D,20070824,000000,7.59853,7.62405,7.4406,7.48027,68920.464151824,0
+DMLP.US,D,20070827,000000,7.48484,7.68328,7.38249,7.39469,84990.058063484,0
+DMLP.US,D,20070828,000000,7.44516,7.73879,7.44516,7.51696,158796.36600402,0
+DMLP.US,D,20070829,000000,7.62405,7.64957,7.38388,7.50988,49965.537875271,0
+DMLP.US,D,20070830,000000,7.39999,7.60235,7.39999,7.56734,64277.301834817,0
+DMLP.US,D,20070831,000000,7.59063,8.29065,7.50038,7.97942,112449.57396785,0
+DMLP.US,D,20070904,000000,8.1031,8.1031,7.91787,8.05384,97974.590611414,0
+DMLP.US,D,20070905,000000,8.08223,8.10561,7.99199,7.99609,80614.274890078,0
+DMLP.US,D,20070906,000000,7.927,7.9419,7.50988,7.60785,128074.60978534,0
+DMLP.US,D,20070907,000000,7.45447,7.90157,7.44516,7.53,75393.401812999,0
+DMLP.US,D,20070910,000000,7.68738,7.7114,7.42579,7.46238,62883.494090257,0
+DMLP.US,D,20070911,000000,7.43352,7.54648,7.3321,7.3321,88983.564228365,0
+DMLP.US,D,20070912,000000,7.3878,7.68738,7.3878,7.59453,122903.13205205,0
+DMLP.US,D,20070913,000000,7.56585,7.66485,7.51436,7.54164,67439.677649707,0
+DMLP.US,D,20070914,000000,7.54164,7.59063,7.48027,7.55095,94810.067172881,0
+DMLP.US,D,20070917,000000,7.59063,7.59063,7.50579,7.52618,79667.172863343,0
+DMLP.US,D,20070918,000000,7.63672,7.63672,7.44748,7.46928,74117.713368826,0
+DMLP.US,D,20070919,000000,7.56585,7.59063,7.44516,7.56734,89207.9908991,0
+DMLP.US,D,20070920,000000,7.5557,7.59063,7.38388,7.3878,114688.47161609,0
+DMLP.US,D,20070921,000000,7.38388,7.43668,7.34728,7.42579,78696.446976531,0
+DMLP.US,D,20070924,000000,7.46238,7.53233,7.39077,7.48027,81557.081669526,0
+DMLP.US,D,20070925,000000,7.51436,7.51436,7.44516,7.47402,44333.394870483,0
+DMLP.US,D,20070926,000000,7.5774,7.5774,7.43668,7.51696,78147.729135645,0
+DMLP.US,D,20070927,000000,7.4879,7.5557,7.45922,7.51436,85343.342152821,0
+DMLP.US,D,20070928,000000,7.4879,7.5557,7.4406,7.50354,152303.02591823,0
+DMLP.US,D,20071001,000000,7.50354,7.59063,7.43668,7.56734,114167.67288256,0
+DMLP.US,D,20071002,000000,7.62405,7.70172,7.37028,7.55095,140094.85931738,0
+DMLP.US,D,20071003,000000,7.5557,7.63272,7.48484,7.50988,43027.639695302,0
+DMLP.US,D,20071004,000000,7.59453,7.6288,7.52618,7.59853,60733.722823225,0
+DMLP.US,D,20071005,000000,7.6288,7.6288,7.5557,7.61092,95835.557462599,0
+DMLP.US,D,20071008,000000,7.60785,7.7074,7.60785,7.7074,65623.861859222,0
+DMLP.US,D,20071009,000000,7.73879,8.00783,7.71942,7.9594,139091.91907592,0
+DMLP.US,D,20071010,000000,7.92197,8.10561,7.73879,7.86702,68917.242716359,0
+DMLP.US,D,20071011,000000,7.88341,8.64183,7.88341,8.18849,144424.46858246,0
+DMLP.US,D,20071012,000000,8.29065,8.45595,8.07385,8.07385,70875.87547913,0
+DMLP.US,D,20071015,000000,8.14733,8.34997,8.13988,8.2073,74499.990377349,0
+DMLP.US,D,20071016,000000,8.1816,8.29065,8.14733,8.17033,98993.638030203,0
+DMLP.US,D,20071017,000000,8.17033,8.34997,8.01621,8.11055,110874.29202543,0
+DMLP.US,D,20071018,000000,8.15068,8.32586,8.02207,8.13988,143289.44948693,0
+DMLP.US,D,20071019,000000,8.02961,8.09303,7.81711,7.92933,136403.0942744,0
+DMLP.US,D,20071022,000000,7.85231,8.10561,7.77892,7.89654,91121.52356536,0
+DMLP.US,D,20071023,000000,7.96359,8.02533,7.90483,7.95447,42668.986546856,0
+DMLP.US,D,20071024,000000,7.90967,8.05384,7.90967,7.96359,44528.828622032,0
+DMLP.US,D,20071025,000000,7.95447,8.19874,7.95447,8.1721,108037.28119252,0
+DMLP.US,D,20071026,000000,8.11809,8.27342,8.01873,8.23654,78961.67849649,0
+DMLP.US,D,20071029,000000,8.18849,8.29065,8.1206,8.2846,171662.77925156,0
+DMLP.US,D,20071030,000000,8.21848,8.29065,8.06054,8.1627,104052.36552221,0
+DMLP.US,D,20071031,000000,8.28721,8.28721,8.1816,8.23999,65175.008517753,0
+DMLP.US,D,20071101,000000,8.21848,8.38015,8.10561,8.29065,123267.1542596,0
+DMLP.US,D,20071102,000000,8.30443,8.47448,8.29065,8.47448,80311.45995636,0
+DMLP.US,D,20071105,000000,8.47541,8.57841,8.13988,8.13988,119152.30735887,0
+DMLP.US,D,20071106,000000,8.47541,8.47541,8.24418,8.30173,58738.580458516,0
+DMLP.US,D,20071107,000000,8.31114,8.31114,8.01873,8.01873,64850.717347602,0
+DMLP.US,D,20071108,000000,8.06966,8.23654,7.75229,7.90157,63041.344428046,0
+DMLP.US,D,20071109,000000,7.87866,8.10058,7.73879,7.82288,76702.378423645,0
+DMLP.US,D,20071112,000000,7.79503,8.15916,7.73879,7.73879,86111.117605332,0
+DMLP.US,D,20071113,000000,7.74195,7.92197,7.73879,7.79503,64194.618324546,0
+DMLP.US,D,20071114,000000,7.80816,7.85566,7.69698,7.69698,40149.824013161,0
+DMLP.US,D,20071115,000000,7.64957,7.71942,7.58438,7.61251,60437.350760437,0
+DMLP.US,D,20071116,000000,7.64547,7.66875,7.5774,7.64547,23658.222055575,0
+DMLP.US,D,20071119,000000,7.66875,7.66875,7.37475,7.46546,101112.26875441,0
+DMLP.US,D,20071120,000000,7.53,7.53,7.37475,7.42104,113945.39383547,0
+DMLP.US,D,20071121,000000,7.37028,7.44516,7.35185,7.43352,121013.22324587,0
+DMLP.US,D,20071123,000000,7.42579,7.45922,7.37475,7.45214,67941.147770438,0
+DMLP.US,D,20071126,000000,7.42737,7.5557,7.37475,7.46546,64759.443342758,0
+DMLP.US,D,20071127,000000,7.44516,7.73879,7.42579,7.47776,137255.70086083,0
+DMLP.US,D,20071128,000000,7.49582,7.54648,7.42737,7.46238,79209.729027301,0
+DMLP.US,D,20071129,000000,7.47402,7.5557,7.42579,7.42737,34976.198656236,0
+DMLP.US,D,20071130,000000,7.53233,7.5557,7.35185,7.47402,136196.92240464,0
+DMLP.US,D,20071203,000000,7.45214,7.81711,7.38249,7.51696,37012.14587017,0
+DMLP.US,D,20071204,000000,7.47776,7.60785,7.46238,7.48027,76278.222754075,0
+DMLP.US,D,20071205,000000,7.3878,7.86702,7.34728,7.56734,71358.016987071,0
+DMLP.US,D,20071206,000000,7.64072,7.68328,7.50038,7.50038,75043.339159126,0
+DMLP.US,D,20071207,000000,7.5557,7.64547,7.44516,7.54648,60377.217298421,0
+DMLP.US,D,20071210,000000,7.54164,7.56585,7.40847,7.53931,102215.07349529,0
+DMLP.US,D,20071211,000000,7.50038,7.71942,7.50038,7.50038,72358.80960489,0
+DMLP.US,D,20071212,000000,7.70172,7.83517,7.51696,7.70172,84079.465638686,0
+DMLP.US,D,20071213,000000,7.73879,7.74195,7.41163,7.59853,89055.509620419,0
+DMLP.US,D,20071214,000000,7.52618,7.71392,7.42579,7.46928,17473.065962614,0
+DMLP.US,D,20071217,000000,7.43352,7.51436,7.31376,7.33676,114471.56162811,0
+DMLP.US,D,20071218,000000,7.34123,7.40847,7.18655,7.24596,114262.16832287,0
+DMLP.US,D,20071219,000000,7.22547,7.3321,7.16019,7.26421,100662.34160112,0
+DMLP.US,D,20071220,000000,7.18655,7.29625,7.07964,7.10962,192994.05108953,0
+DMLP.US,D,20071221,000000,7.11485,7.37028,7.0598,7.076,159593.13437572,0
+DMLP.US,D,20071224,000000,7.076,7.22911,7.00262,7.08402,94190.477751762,0
+DMLP.US,D,20071226,000000,7.1236,7.37028,7.02106,7.37028,165181.25109581,0
+DMLP.US,D,20071227,000000,7.37028,7.37028,7.07964,7.17193,139159.56922068,0
+DMLP.US,D,20071228,000000,7.17193,7.34123,7.06334,7.09416,115123.36540387,0
+DMLP.US,D,20071231,000000,7.076,7.50038,7.06334,7.41806,180272.60243791,0
+DMLP.US,D,20080102,000000,7.36256,7.49107,7.14557,7.4406,152349.19982656,0
+DMLP.US,D,20080103,000000,7.56111,7.62405,7.37867,7.41806,43924.272566417,0
+DMLP.US,D,20080104,000000,7.3321,7.5354,7.26031,7.48027,98020.764519748,0
+DMLP.US,D,20080107,000000,7.60785,7.6288,7.41163,7.59063,102337.48804296,0
+DMLP.US,D,20080108,000000,7.5354,7.68328,7.5354,7.60235,81073.866349763,0
+DMLP.US,D,20080109,000000,7.59063,7.68328,7.5557,7.61633,74868.30783219,0
+DMLP.US,D,20080110,000000,7.67211,7.73627,7.59063,7.68738,104834.1005284,0
+DMLP.US,D,20080111,000000,7.68962,7.77892,7.5557,7.68962,57931.073968602,0
+DMLP.US,D,20080114,000000,7.77892,8.10561,7.69698,8.10561,75411.656613968,0
+DMLP.US,D,20080115,000000,8.08885,8.08885,7.68962,7.76197,137784.01627709,0
+DMLP.US,D,20080116,000000,7.77492,7.84904,7.12657,7.54648,229105.26884129,0
+DMLP.US,D,20080117,000000,7.62405,7.72268,7.39469,7.46928,101831.72267494,0
+DMLP.US,D,20080118,000000,7.58671,7.59853,7.37028,7.49582,117929.23569397,0
+DMLP.US,D,20080122,000000,7.21225,7.37028,7.19102,7.27883,157788.05670345,0
+DMLP.US,D,20080123,000000,7.18655,7.20405,6.89125,7.04369,161262.91175845,0
+DMLP.US,D,20080124,000000,7.00486,7.37028,7.00486,7.13449,165179.10347217,0
+DMLP.US,D,20080125,000000,7.26031,7.36638,7.04584,7.18077,105191.67986503,0
+DMLP.US,D,20080128,000000,7.19763,7.19763,7.09416,7.10078,135621.35926821,0
+DMLP.US,D,20080129,000000,7.22547,7.29625,7.13812,7.26031,65594.868940036,0
+DMLP.US,D,20080130,000000,7.35185,7.37028,7.194,7.21225,68393.222547371,0
+DMLP.US,D,20080131,000000,7.18655,7.36638,7.18655,7.22547,75924.938664738,0
+DMLP.US,D,20080201,000000,7.27501,7.45214,7.27501,7.3321,90169.052479516,0
+DMLP.US,D,20080204,000000,7.40847,7.53233,7.39469,7.50038,98050.831250755,0
+DMLP.US,D,20080205,000000,7.5557,7.5557,7.40847,7.45447,94936.77696784,0
+DMLP.US,D,20080206,000000,7.45922,7.57973,7.37475,7.48027,98195.795846683,0
+DMLP.US,D,20080207,000000,7.5354,7.5354,7.27501,7.37028,260835.33436055,0
+DMLP.US,D,20080208,000000,7.51436,7.53931,7.31376,7.46546,52386.983533192,0
+DMLP.US,D,20080211,000000,7.46546,7.83098,7.38249,7.65674,108374.45810452,0
+DMLP.US,D,20080212,000000,7.73134,7.73134,7.48027,7.58438,46316.725305153,0
+DMLP.US,D,20080213,000000,7.60235,7.73627,7.52618,7.73134,117929.23569397,0
+DMLP.US,D,20080214,000000,7.68095,7.77892,7.59453,7.73134,81829.829872236,0
+DMLP.US,D,20080215,000000,7.77892,7.81226,7.59453,7.61092,29920.692599698,0
+DMLP.US,D,20080219,000000,7.59063,7.77082,7.59063,7.68328,99722.756257134,0
+DMLP.US,D,20080220,000000,7.67602,7.79829,7.60785,7.65274,90603.946267303,0
+DMLP.US,D,20080221,000000,7.75722,7.75722,7.60235,7.61251,65067.627335584,0
+DMLP.US,D,20080222,000000,7.61251,7.79503,7.61251,7.79503,77745.04970251,0
+DMLP.US,D,20080225,000000,7.79503,7.79503,7.64547,7.73134,114546.72845563,0
+DMLP.US,D,20080226,000000,7.80574,7.9594,7.64547,7.93416,106780.92136113,0
+DMLP.US,D,20080227,000000,7.92197,8.1031,7.81795,8.05384,173527.99038585,0
+DMLP.US,D,20080228,000000,8.01621,8.0354,7.88583,7.97942,59245.419638356,0
+DMLP.US,D,20080229,000000,7.73879,8.03297,7.73879,7.84262,54411.118817086,0
+DMLP.US,D,20080303,000000,7.77082,7.81226,7.70172,7.71942,99402.760334268,0
+DMLP.US,D,20080304,000000,7.79177,8.04964,7.72268,7.86702,96534.608958522,0
+DMLP.US,D,20080305,000000,7.83098,7.99609,7.81711,7.88993,126139.60088264,0
+DMLP.US,D,20080306,000000,7.94525,7.95186,7.82288,7.83843,89281.010102975,0
+DMLP.US,D,20080307,000000,7.77492,7.90157,7.77492,7.88341,77299.417796507,0
+DMLP.US,D,20080310,000000,7.88583,7.90967,7.72268,7.74195,117752.05674338,0
+DMLP.US,D,20080311,000000,7.89654,7.89654,7.71942,7.76682,134062.18450311,0
+DMLP.US,D,20080312,000000,7.73879,7.89654,7.73879,7.74195,84254.496965623,0
+DMLP.US,D,20080313,000000,7.71942,7.89412,7.71942,7.71942,200864.01793073,0
+DMLP.US,D,20080314,000000,7.8646,7.8646,7.66167,7.7074,76058.091330628,0
+DMLP.US,D,20080317,000000,7.84262,7.84262,7.3878,7.43352,125829.26926618,0
+DMLP.US,D,20080318,000000,7.45214,7.73627,7.37867,7.42579,188954.37101631,0
+DMLP.US,D,20080319,000000,7.14855,7.5354,7.14855,7.34123,131250.94515391,0
+DMLP.US,D,20080320,000000,7.31376,7.44748,7.31376,7.31758,114922.56259322,0
+DMLP.US,D,20080324,000000,7.42579,7.45214,7.35185,7.35185,95821.597908917,0
+DMLP.US,D,20080325,000000,7.45214,7.64072,7.37867,7.64072,115130.88208663,0
+DMLP.US,D,20080326,000000,7.65674,7.88583,7.45922,7.73627,107865.47130104,0
+DMLP.US,D,20080327,000000,7.73627,7.79829,7.61092,7.64315,64366.428216017,0
+DMLP.US,D,20080328,000000,7.63672,7.75089,7.62405,7.62405,21721.065529239,0
+DMLP.US,D,20080331,000000,7.77082,7.83098,7.67602,7.73879,89398.05559154,0
+DMLP.US,D,20080401,000000,7.74195,7.74195,7.61092,7.61251,63856.367600712,0
+DMLP.US,D,20080402,000000,7.58438,7.81711,7.58438,7.67602,53639.048117288,0
+DMLP.US,D,20080403,000000,7.69362,7.7643,7.64957,7.64957,80971.854226702,0
+DMLP.US,D,20080404,000000,7.64957,7.77082,7.64957,7.73627,47253.08921367,0
+DMLP.US,D,20080407,000000,7.81226,8.22788,7.73879,8.11809,308619.96042596,0
+DMLP.US,D,20080408,000000,8.10561,8.21848,8.02533,8.11809,86505.206543895,0
+DMLP.US,D,20080409,000000,8.11809,8.45595,8.11809,8.41981,986920.04289489,0
+DMLP.US,D,20080410,000000,8.45595,8.55196,8.25713,8.52114,178884.16375246,0
+DMLP.US,D,20080411,000000,8.53083,8.81933,8.52468,8.73691,419952.77009925,0
+DMLP.US,D,20080414,000000,8.83926,8.84559,8.63643,8.84559,276811.50664372,0
+DMLP.US,D,20080415,000000,8.9159,9.19528,8.73151,8.96154,469363.14726271,0
+DMLP.US,D,20080416,000000,9.1422,9.35359,8.99786,9.35359,499814.30290232,0
+DMLP.US,D,20080417,000000,9.26978,9.26978,8.85071,9.17572,489036.45364797,0
+DMLP.US,D,20080418,000000,9.3033,9.3033,9.01276,9.09098,234795.39768446,0
+DMLP.US,D,20080421,000000,9.11332,9.39364,9.02766,9.0826,281370.91163864,0
+DMLP.US,D,20080422,000000,9.1422,9.34056,9.1422,9.21205,137494.08708524,0
+DMLP.US,D,20080423,000000,9.33776,9.33776,9.14686,9.22787,159452.46502708,0
+DMLP.US,D,20080424,000000,9.28748,9.28748,9.04348,9.18783,162267.99962356,0
+DMLP.US,D,20080425,000000,9.21205,9.21205,9.04628,9.13661,145457.47555493,0
+DMLP.US,D,20080428,000000,9.29679,9.46255,9.16735,9.3033,321126.64671323,0
+DMLP.US,D,20080429,000000,9.3033,9.32566,9.10216,9.17572,181744.79844545,0
+DMLP.US,D,20080430,000000,9.10681,9.28748,9.10681,9.19715,227377.50562018,0
+DMLP.US,D,20080501,000000,9.21205,9.24464,9.14871,9.14871,166518.14681382,0
+DMLP.US,D,20080502,000000,9.21205,9.55661,9.21205,9.40668,364393.74644477,0
+DMLP.US,D,20080505,000000,9.58268,9.80151,9.44207,9.79872,464002.6786488,0
+DMLP.US,D,20080506,000000,9.78015,9.94868,9.46628,9.87413,291204.88030171,0
+DMLP.US,D,20080507,000000,9.94868,10.3193,9.92444,10.0259,278221.42156561,0
+DMLP.US,D,20080508,000000,10.134,10.3519,10.0809,10.3193,367967.39218737,0
+DMLP.US,D,20080509,000000,10.336,10.336,10.0325,10.1312,302389.70423649,0
+DMLP.US,D,20080512,000000,10.1312,10.3193,9.94868,10.0018,215313.22980344,0
+DMLP.US,D,20080513,000000,9.9859,10.1787,9.92819,9.92819,212820.9125653,0
+DMLP.US,D,20080514,000000,9.91328,10.2886,9.91328,10.0483,243544.81640762,0
+DMLP.US,D,20080515,000000,10.1433,10.1489,9.88721,9.96821,133056.02282617,0
+DMLP.US,D,20080516,000000,10.0259,10.2616,9.99062,10.2067,141583.16250225,0
+DMLP.US,D,20080519,000000,10.3193,10.3193,10.1191,10.2011,129468.4175299,0
+DMLP.US,D,20080520,000000,10.2383,10.2923,10.2067,10.2103,102093.73275943,0
+DMLP.US,D,20080521,000000,10.2383,10.5614,10.2383,10.2467,290812.9389868,0
+DMLP.US,D,20080522,000000,10.2783,10.3724,10.1489,10.2504,314385.25609664,0
+DMLP.US,D,20080523,000000,10.3193,10.3193,10.1489,10.2401,248615.35582966,0
+DMLP.US,D,20080527,000000,10.2504,10.3026,10.1898,10.2429,176160.97697264,0
+DMLP.US,D,20080528,000000,10.2429,10.2616,10.1898,10.1945,133607.96210253,0
+DMLP.US,D,20080529,000000,10.1973,10.2886,9.78015,9.94868,298822.50136481,0
+DMLP.US,D,20080530,000000,9.94868,10.2811,9.91607,10.2681,139132.72392515,0
+DMLP.US,D,20080602,000000,10.1489,10.5391,10.1489,10.4283,154091.99641317,0
+DMLP.US,D,20080603,000000,10.6099,10.7673,10.4544,10.4581,205730.53310664,0
+DMLP.US,D,20080604,000000,10.4581,10.4581,10.0408,10.1536,143111.19672452,0
+DMLP.US,D,20080605,000000,10.1163,10.4776,10.1163,10.3193,183607.8619561,0
+DMLP.US,D,20080606,000000,10.3258,10.6061,10.3026,10.5391,136400.94665075,0
+DMLP.US,D,20080609,000000,10.5857,10.7114,10.27,10.4348,131391.61450255,0
+DMLP.US,D,20080610,000000,10.4106,10.5578,10.1973,10.2783,66928.543222581,0
+DMLP.US,D,20080611,000000,10.3193,10.5838,10.2067,10.3258,139786.67532456,0
+DMLP.US,D,20080612,000000,10.3026,10.5019,10.2067,10.4544,113348.35446262,0
+DMLP.US,D,20080613,000000,10.4823,10.5019,10.3119,10.3854,90262.474108004,0
+DMLP.US,D,20080616,000000,10.4776,10.5857,10.3026,10.4525,90842.332491719,0
+DMLP.US,D,20080617,000000,10.9628,11.4061,10.6983,11.0802,691131.05992636,0
+DMLP.US,D,20080618,000000,11.7655,11.7655,10.8417,11.0746,289752.01290696,0
+DMLP.US,D,20080619,000000,11.0643,11.0643,10.4878,10.6145,290058.04927614,0
+DMLP.US,D,20080620,000000,10.6145,11.7907,10.5353,11.7907,749002.00043294,0
+DMLP.US,D,20080623,000000,11.7907,13.0386,11.6091,12.599,1099791.6249086,0
+DMLP.US,D,20080624,000000,12.5479,13.4474,12.342,12.9306,1521075.9216668,0
+DMLP.US,D,20080625,000000,12.898,12.9306,11.9947,12.4556,600946.97408134,0
+DMLP.US,D,20080626,000000,12.1362,12.5274,11.8717,12.1865,205036.85066983,0
+DMLP.US,D,20080627,000000,12.1325,12.2377,11.8587,11.9909,231614.76706859,0
+DMLP.US,D,20080630,000000,12.0794,12.1622,11.7124,11.719,339757.28181963,0
+DMLP.US,D,20080701,000000,11.6157,11.6827,11.2403,11.5859,647674.9693142,0
+DMLP.US,D,20080702,000000,11.6519,11.9211,11.42,11.6063,276412.04864605,0
+DMLP.US,D,20080703,000000,11.4806,11.8047,11.1267,11.4554,259120.4568813,0
+DMLP.US,D,20080707,000000,11.4769,11.7814,11.1361,11.6519,366814.11829087,0
+DMLP.US,D,20080708,000000,11.4731,11.5272,10.5698,11.1267,486146.8260358,0
+DMLP.US,D,20080709,000000,11.2245,11.9016,10.8194,11.5924,366500.56523893,0
+DMLP.US,D,20080710,000000,11.7432,12.342,11.4266,12.1725,358699.32235433,0
+DMLP.US,D,20080711,000000,12.2461,12.5236,12.1269,12.2955,270613.4648089,0
+DMLP.US,D,20080714,000000,12.4956,13.0154,12.4956,12.898,417165.15461013,0
+DMLP.US,D,20080715,000000,13.0479,13.2072,12.5823,12.6261,453025.10039563,0
+DMLP.US,D,20080716,000000,12.7964,12.8859,12.0058,12.2712,369684.41729027,0
+DMLP.US,D,20080717,000000,11.7963,11.8494,11.042,11.1994,452693.29254272,0
+DMLP.US,D,20080718,000000,11.1538,11.7544,11.0699,11.4303,319099.28999387,0
+DMLP.US,D,20080721,000000,11.746,12.0291,11.4349,11.9835,386939.49945308,0
+DMLP.US,D,20080722,000000,11.9565,11.9565,11.2049,11.2767,265507.48959674,0
+DMLP.US,D,20080723,000000,10.8753,11.0504,10.7039,11.0168,443811.79496548,0
+DMLP.US,D,20080724,000000,10.7281,11.1109,10.6871,11.055,230653.70548818,0
+DMLP.US,D,20080725,000000,11.1453,11.1928,10.8669,11.0225,366121.50966588,0
+DMLP.US,D,20080728,000000,11.2459,11.3139,11.0271,11.055,183547.72849408,0
+DMLP.US,D,20080729,000000,11.6975,11.6975,10.9143,11.0838,214516.46143175,0
+DMLP.US,D,20080730,000000,11.299,11.6249,11.001,11.6249,238562.32955496,0
+DMLP.US,D,20080731,000000,11.4862,11.49,11.055,11.3549,220735.979503,0
+DMLP.US,D,20080801,000000,11.6417,11.8745,11.2208,11.6193,190892.60135447,0
+DMLP.US,D,20080804,000000,11.6193,12.0496,10.7999,11.001,342056.31292988,0
+DMLP.US,D,20080805,000000,10.8669,11.1761,10.7068,10.9088,181906.94403053,0
+DMLP.US,D,20080806,000000,10.8325,11.3139,10.6871,10.9628,275642.12556989,0
+DMLP.US,D,20080807,000000,11.123,11.3083,10.8669,11.0225,187602.4419328,0
+DMLP.US,D,20080808,000000,10.9824,11.0923,10.8855,10.9843,118040.91212342,0
+DMLP.US,D,20080811,000000,11.0774,11.3083,10.4152,10.554,283284.44430489,0
+DMLP.US,D,20080812,000000,10.6555,10.6555,10.2429,10.2998,229096.67834672,0
+DMLP.US,D,20080813,000000,10.2634,10.3994,9.90866,10.2867,337957.57320647,0
+DMLP.US,D,20080814,000000,10.4208,10.4944,10.1228,10.2467,113861.63651339,0
+DMLP.US,D,20080815,000000,10.4525,10.4525,9.89279,9.99062,115911.543281,0
+DMLP.US,D,20080818,000000,9.8472,9.93839,9.52588,9.53798,163943.1460654,0
+DMLP.US,D,20080819,000000,9.40016,9.60224,9.16735,9.60224,323453.59693084,0
+DMLP.US,D,20080820,000000,9.58268,10.1191,9.5622,9.9785,227201.40048143,0
+DMLP.US,D,20080821,000000,10.1536,10.4208,10.0325,10.0483,166599.75651227,0
+DMLP.US,D,20080822,000000,10.1312,10.3696,9.78294,9.94868,108272.44598147,0
+DMLP.US,D,20080825,000000,10.1312,10.1312,9.78294,10.0259,89680.468100645,0
+DMLP.US,D,20080826,000000,10.0557,10.5429,10.0557,10.336,154801.78602732,0
+DMLP.US,D,20080827,000000,10.5429,10.6806,10.3193,10.5735,131161.8187727,0
+DMLP.US,D,20080828,000000,10.6871,10.6871,10.1582,10.3854,124759.75269176,0
+DMLP.US,D,20080829,000000,10.4106,10.5224,10.134,10.2234,56666.123642645,0
+DMLP.US,D,20080902,000000,10.1191,10.1191,9.57058,9.69348,199270.48118733,0
+DMLP.US,D,20080903,000000,9.65905,9.87413,9.53612,9.85836,131046.92090778,0
+DMLP.US,D,20080904,000000,9.80901,10.4348,9.79872,10.3388,419227.94711961,0
+DMLP.US,D,20080905,000000,10.473,10.473,9.85085,9.9859,129036.74517757,0
+DMLP.US,D,20080908,000000,10.3519,10.3519,9.50818,9.72148,152871.0723719,0
+DMLP.US,D,20080909,000000,9.59945,9.59945,9.1273,9.22508,200206.84509585,0
+DMLP.US,D,20080910,000000,9.25116,9.52588,9.18783,9.30796,154750.24305987,0
+DMLP.US,D,20080911,000000,9.23905,9.31355,9.14871,9.15245,96586.151925963,0
+DMLP.US,D,20080912,000000,9.25767,9.57337,9.21205,9.22508,96628.030587009,0
+DMLP.US,D,20080915,000000,9.21484,9.26512,8.98016,8.98016,182758.47680513,0
+DMLP.US,D,20080916,000000,8.75507,8.84559,8.51146,8.60132,258878.84922142,0
+DMLP.US,D,20080917,000000,8.53083,8.73058,8.1816,8.26141,264550.72326361,0
+DMLP.US,D,20080918,000000,8.34997,8.93918,8.29065,8.49385,256719.41364799,0
+DMLP.US,D,20080919,000000,8.53613,9.42344,8.45865,8.90938,709226.93674556,0
+DMLP.US,D,20080922,000000,8.90938,9.3033,8.65272,9.01276,275741.99006931,0
+DMLP.US,D,20080923,000000,8.78041,9.38339,8.76774,9.03976,185867.16202894,0
+DMLP.US,D,20080924,000000,9.22787,9.27444,8.98761,9.07701,101335.62161332,0
+DMLP.US,D,20080925,000000,9.01276,9.42996,8.85816,9.02766,108932.84025181,0
+DMLP.US,D,20080926,000000,9.29586,9.29586,8.81123,8.95408,107495.00622256,0
+DMLP.US,D,20080929,000000,8.75507,8.82566,7.08913,8.1139,228613.46302696,0
+DMLP.US,D,20080930,000000,8.12983,8.75144,8.12983,8.51146,169114.62379868,0
+DMLP.US,D,20081001,000000,8.47802,8.81123,8.36366,8.40929,89094.166846,0
+DMLP.US,D,20081002,000000,8.47448,8.84559,8.01621,8.05384,155189.43209494,0
+DMLP.US,D,20081003,000000,8.30173,8.30173,7.81711,7.83843,167761.62090335,0
+DMLP.US,D,20081006,000000,7.71942,7.71942,6.90624,7.18655,534173.05976108,0
+DMLP.US,D,20081007,000000,7.27883,7.42579,6.87188,6.87188,212197.02789689,0
+DMLP.US,D,20081008,000000,7.00262,7.16019,6.2768,7.00262,539155.54661375,0
+DMLP.US,D,20081009,000000,7.14557,7.18655,6.35651,6.48149,438154.9542888,0
+DMLP.US,D,20081010,000000,6.2646,6.79076,5.93764,6.48568,881518.96972463,0
+DMLP.US,D,20081013,000000,6.79989,7.41396,6.68739,7.29401,305081.75047348,0
+DMLP.US,D,20081014,000000,7.927,8.27342,7.68738,7.79503,331214.03496623,0
+DMLP.US,D,20081015,000000,8.05384,8.05384,7.39077,7.81226,334896.13570282,0
+DMLP.US,D,20081016,000000,7.6288,7.6288,7.1046,7.58438,247831.47319982,0
+DMLP.US,D,20081017,000000,7.43668,8.2073,6.93856,7.73879,350263.4566831,0
+DMLP.US,D,20081020,000000,7.99609,8.40929,7.78265,8.36785,306934.07586589,0
+DMLP.US,D,20081021,000000,7.80574,8.42773,7.61251,7.8605,290499.38593486,0
+DMLP.US,D,20081022,000000,7.8605,7.8605,7.0598,7.46238,170358.0978882,0
+DMLP.US,D,20081023,000000,7.44516,7.83517,7.30091,7.46928,183837.65768593,0
+DMLP.US,D,20081024,000000,7.18655,7.50579,7.00262,7.49107,122498.30499528,0
+DMLP.US,D,20081027,000000,7.69698,7.69698,6.93856,7.0246,267658.33467559,0
+DMLP.US,D,20081028,000000,7.50354,7.64072,6.86181,7.56111,295546.30149682,0
+DMLP.US,D,20081029,000000,7.97942,8.25285,7.64547,8.01873,178021.89285964,0
+DMLP.US,D,20081030,000000,8.25713,8.25713,7.73627,8.06295,84973.950886158,0
+DMLP.US,D,20081031,000000,8.19874,8.25713,7.74195,8.25713,202055.9490528,0
+DMLP.US,D,20081103,000000,8.41981,8.46479,7.78265,8.07385,143150.92776193,0
+DMLP.US,D,20081104,000000,8.75777,8.75777,8.21075,8.33964,299623.5649838,0
+DMLP.US,D,20081105,000000,8.1206,8.56696,8.1206,8.29755,134593.72135485,0
+DMLP.US,D,20081106,000000,8.08382,8.10561,7.57274,7.71392,172043.98244827,0
+DMLP.US,D,20081107,000000,7.78851,8.16605,7.59853,7.84578,162243.30195166,0
+DMLP.US,D,20081110,000000,8.46479,8.47002,7.74596,8.13234,139434.46504704,0
+DMLP.US,D,20081111,000000,8.10561,8.10561,7.64957,7.83843,126856.90717954,0
+DMLP.US,D,20081112,000000,7.73879,7.73879,6.98652,7.00486,310495.90967845,0
+DMLP.US,D,20081113,000000,7.28098,7.73879,6.94656,7.73134,174809.04788913,0
+DMLP.US,D,20081114,000000,7.77492,7.77492,7.27883,7.3214,113040.17046979,0
+DMLP.US,D,20081117,000000,7.32596,7.4879,7.00262,7.0246,121643.5507852,0
+DMLP.US,D,20081118,000000,7.00486,7.45447,7.00262,7.02106,65458.494838681,0
+DMLP.US,D,20081119,000000,7.02106,7.39999,7.00262,7.00486,88099.817099111,0
+DMLP.US,D,20081120,000000,6.8539,7.27501,5.85931,5.89945,398554.92192834,0
+DMLP.US,D,20081121,000000,6.12752,6.43399,5.75287,6.3757,282992.36748939,0
+DMLP.US,D,20081124,000000,6.73907,7.31227,6.312,7.20713,315720.004191,0
+DMLP.US,D,20081125,000000,7.22547,7.22547,6.64139,6.79076,174609.31889029,0
+DMLP.US,D,20081126,000000,6.73907,7.32903,6.45625,7.28098,138687.09201915,0
+DMLP.US,D,20081128,000000,7.16019,7.32903,7.00262,7.29625,49516.684533803,0
+DMLP.US,D,20081201,000000,7.05692,7.21513,6.38976,6.39423,232966.6961521,0
+DMLP.US,D,20081202,000000,6.66243,6.78015,6.28267,6.34907,158025.36911604,0
+DMLP.US,D,20081203,000000,6.51539,6.62695,6.33053,6.55832,121032.55185866,0
+DMLP.US,D,20081204,000000,6.42757,6.64838,6.0844,6.27252,135186.46548041,0
+DMLP.US,D,20081205,000000,6.05171,6.23443,5.82541,6.0952,460397.89236337,0
+DMLP.US,D,20081208,000000,6.20584,6.34254,5.75287,5.78164,574548.3842568,0
+DMLP.US,D,20081209,000000,5.7674,6.35651,5.45347,5.47694,755274.13528346,0
+DMLP.US,D,20081210,000000,5.52779,5.8445,5.52779,5.60592,693791.96562052,0
+DMLP.US,D,20081211,000000,5.65323,5.92236,5.58254,5.72307,770390.18429746,0
+DMLP.US,D,20081212,000000,5.65667,5.92236,5.58254,5.83724,245736.4663357,0
+DMLP.US,D,20081215,000000,6.06186,6.15517,5.89591,5.9638,165322.99425628,0
+DMLP.US,D,20081216,000000,6.09911,6.35176,5.97554,6.27252,136697.31871354,0
+DMLP.US,D,20081217,000000,6.21059,6.52842,6.10582,6.38566,147544.9657363,0
+DMLP.US,D,20081218,000000,6.31927,6.3757,6.13469,6.16412,167768.06377427,0
+DMLP.US,D,20081219,000000,6.10582,6.35176,6.00021,6.15191,132607.16948471,0
+DMLP.US,D,20081222,000000,6.15191,6.26134,5.80726,5.84152,135085.52716918,0
+DMLP.US,D,20081223,000000,5.87812,6.12175,5.80726,6.12175,122133.2089759,0
+DMLP.US,D,20081224,000000,6.12175,6.2768,5.89591,6.2768,67999.13360881,0
+DMLP.US,D,20081226,000000,6.1983,6.2768,5.8445,5.87077,222994.20576403,0
+DMLP.US,D,20081229,000000,5.95896,6.0844,5.71162,5.7199,210328.59532714,0
+DMLP.US,D,20081230,000000,5.76302,5.85131,5.52779,5.66841,473407.12258321,0
+DMLP.US,D,20081231,000000,5.62379,5.96874,5.62379,5.84832,203035.26543419,0
+DMLP.US,D,20090102,000000,6.05879,6.55552,5.75958,6.53234,249949.03011221,0
+DMLP.US,D,20090105,000000,6.58476,7.18077,6.58476,7.08913,227669.58243568,0
+DMLP.US,D,20090106,000000,7.18077,7.51696,6.87188,7.01585,334253.99623345,0
+DMLP.US,D,20090107,000000,6.88333,7.15665,6.78015,6.82587,178990.47112281,0
+DMLP.US,D,20090108,000000,6.89404,7.07163,6.75938,6.80418,128048.83830162,0
+DMLP.US,D,20090109,000000,6.9284,6.9284,6.6331,6.6331,110578.99377447,0
+DMLP.US,D,20090112,000000,6.6331,7.05692,6.47879,6.52842,157500.27513523,0
+DMLP.US,D,20090113,000000,6.52842,6.83593,6.51539,6.76152,119402.50551333,0
+DMLP.US,D,20090114,000000,6.76152,6.90624,6.65526,6.75938,200750.19387762,0
+DMLP.US,D,20090115,000000,6.68739,6.77754,6.35651,6.58933,228584.47010777,0
+DMLP.US,D,20090116,000000,6.79989,6.81795,6.50738,6.67641,222715.01469039,0
+DMLP.US,D,20090120,000000,6.67641,6.72101,6.30874,6.39759,182800.35546618,0
+DMLP.US,D,20090121,000000,6.62938,6.72101,6.45262,6.72101,190241.87139052,0
+DMLP.US,D,20090122,000000,6.18991,6.55832,6.18991,6.39423,127972.59766228,0
+DMLP.US,D,20090123,000000,6.39423,6.54537,6.37244,6.53727,136006.85771219,0
+DMLP.US,D,20090126,000000,6.55832,6.67975,6.54128,6.65098,190572.60543161,0
+DMLP.US,D,20090127,000000,6.6181,6.74737,6.50393,6.69233,201418.10483072,0
+DMLP.US,D,20090128,000000,6.76152,6.78369,6.70062,6.76487,95891.395677327,0
+DMLP.US,D,20090129,000000,6.78369,6.89832,6.63654,6.72585,96689.237860846,0
+DMLP.US,D,20090130,000000,6.88696,7.17863,6.75304,7.00262,286096.75746591,0
+DMLP.US,D,20090202,000000,7.14557,7.27883,6.96611,7.27883,316171.00515611,0
+DMLP.US,D,20090203,000000,7.25351,7.36638,7.14855,7.36638,181358.22618965,0
+DMLP.US,D,20090204,000000,7.37028,7.37028,7.18655,7.22911,124474.1187472,0
+DMLP.US,D,20090205,000000,7.14175,7.25583,6.9785,7.1046,90568.510477187,0
+DMLP.US,D,20090206,000000,7.1046,7.1236,6.92487,7.07964,140335.39316544,0
+DMLP.US,D,20090209,000000,7.01147,7.10078,6.83863,6.94656,152875.36761919,0
+DMLP.US,D,20090210,000000,6.91648,7.00262,6.78369,6.86908,74413.011619792,0
+DMLP.US,D,20090211,000000,6.9718,6.9718,6.70546,6.79505,62369.138227665,0
+DMLP.US,D,20090212,000000,6.72585,6.76907,6.51157,6.64838,114974.10556066,0
+DMLP.US,D,20090213,000000,6.6005,6.78015,6.58206,6.73209,53472.607284925,0
+DMLP.US,D,20090217,000000,6.67119,6.67119,6.20584,6.2511,294424.16814315,0
+DMLP.US,D,20090218,000000,6.24216,6.24216,5.8445,5.86285,214578.74251741,0
+DMLP.US,D,20090219,000000,5.85931,5.95896,5.75287,5.8162,141744.2342755,0
+DMLP.US,D,20090220,000000,5.69672,5.7199,5.3772,5.53058,309146.12821858,0
+DMLP.US,D,20090223,000000,5.73313,5.83417,5.32524,5.45347,302538.9640797,0
+DMLP.US,D,20090224,000000,5.45347,5.8189,5.4355,5.74095,223357.15415976,0
+DMLP.US,D,20090225,000000,5.80381,5.84832,5.56978,5.81154,114106.46560873,0
+DMLP.US,D,20090226,000000,6.07323,6.1874,5.83417,6.00645,144263.39680921,0
+DMLP.US,D,20090227,000000,6.12175,6.15517,5.89591,6.00943,168047.25484791,0
+DMLP.US,D,20090302,000000,5.8541,5.8541,5.49519,5.67455,184033.09143749,0
+DMLP.US,D,20090303,000000,5.83724,5.95551,5.47694,5.56494,165303.66564348,0
+DMLP.US,D,20090304,000000,5.63814,5.72307,5.53887,5.62035,109133.64306246,0
+DMLP.US,D,20090305,000000,5.67185,5.67455,5.4355,5.4394,96741.854640109,0
+DMLP.US,D,20090306,000000,5.47284,5.69439,5.29562,5.39852,157400.41063581,0
+DMLP.US,D,20090309,000000,5.35764,5.51298,5.34312,5.35485,95307.242046325,0
+DMLP.US,D,20090310,000000,5.4139,5.67455,5.4139,5.56978,111387.5740762,0
+DMLP.US,D,20090311,000000,5.7295,5.82197,5.60592,5.62035,71012.249580485,0
+DMLP.US,D,20090312,000000,5.52779,5.9963,5.52779,5.95095,93535.452540529,0
+DMLP.US,D,20090313,000000,5.98876,6.04361,5.85131,5.95095,56193.646441099,0
+DMLP.US,D,20090316,000000,6.00021,6.13208,5.89591,6.06186,93234.785230454,0
+DMLP.US,D,20090317,000000,6.06186,6.23443,5.97255,6.23443,24945.722429787,0
+DMLP.US,D,20090318,000000,6.2646,6.2646,5.93269,6.1468,124096.13698596,0
+DMLP.US,D,20090319,000000,6.2646,6.72939,6.0952,6.59212,139875.80170576,0
+DMLP.US,D,20090320,000000,6.69233,6.72585,6.3757,6.49779,101169.18078096,0
+DMLP.US,D,20090323,000000,6.72939,6.72939,6.6005,6.72939,154099.51309593,0
+DMLP.US,D,20090324,000000,6.72939,6.72939,6.39423,6.54128,129150.56923068,0
+DMLP.US,D,20090325,000000,6.51539,6.67641,6.34441,6.51883,209711.15352966,0
+DMLP.US,D,20090326,000000,6.49294,6.70975,6.4705,6.48149,218527.14858578,0
+DMLP.US,D,20090327,000000,6.48568,6.72939,6.20267,6.29365,173835.10056685,0
+DMLP.US,D,20090330,000000,6.13469,6.16412,5.95095,6.02834,215055.51496624,0
+DMLP.US,D,20090331,000000,6.04771,6.18991,5.91807,6.01837,112279.91170003,0
+DMLP.US,D,20090401,000000,5.915,6.33584,5.915,6.22027,73971.674961075,0
+DMLP.US,D,20090402,000000,6.31666,6.47525,6.19317,6.3392,108531.2346305,0
+DMLP.US,D,20090403,000000,6.39423,6.54537,6.17333,6.38221,92118.020935892,0
+DMLP.US,D,20090406,000000,6.45625,6.47879,6.17585,6.28267,139725.46805072,0
+DMLP.US,D,20090407,000000,6.19317,6.31666,6.17333,6.22726,111647.43653706,0
+DMLP.US,D,20090408,000000,6.21375,6.42999,6.17585,6.3392,67013.374356494,0
+DMLP.US,D,20090409,000000,6.50123,6.55832,6.32253,6.36425,120695.37494665,0
+DMLP.US,D,20090413,000000,6.42757,6.72585,6.38221,6.68739,124503.11166638,0
+DMLP.US,D,20090414,000000,6.72585,6.72585,6.35176,6.43875,127750.31861518,0
+DMLP.US,D,20090415,000000,6.56642,6.60507,6.36425,6.59557,80385.552972057,0
+DMLP.US,D,20090416,000000,6.6331,6.68273,6.47879,6.58206,112349.70946844,0
+DMLP.US,D,20090417,000000,6.6181,6.62695,6.45262,6.6181,154160.72036976,0
+DMLP.US,D,20090420,000000,6.44927,6.58206,6.2646,6.37244,116992.87178544,0
+DMLP.US,D,20090421,000000,6.42347,6.59212,6.29365,6.51157,94662.954953308,0
+DMLP.US,D,20090422,000000,6.37831,6.6331,6.36983,6.5221,102133.46379684,0
+DMLP.US,D,20090423,000000,6.41146,6.5221,6.14307,6.51883,212101.45864476,0
+DMLP.US,D,20090424,000000,6.5221,6.59557,6.39423,6.55003,137386.70590307,0
+DMLP.US,D,20090427,000000,6.33584,6.55003,6.33584,6.44527,73306.985443447,0
+DMLP.US,D,20090428,000000,6.31666,6.39423,6.28639,6.38566,55482.783015138,0
+DMLP.US,D,20090429,000000,6.2768,6.58206,6.2768,6.56232,85955.414891186,0
+DMLP.US,D,20090430,000000,6.60507,6.60507,6.44927,6.48568,96939.436015301,0
+DMLP.US,D,20090501,000000,6.55832,6.59557,6.49779,6.49779,82452.640728819,0
+DMLP.US,D,20090504,000000,6.59212,6.68739,6.55003,6.68739,88906.249777204,0
+DMLP.US,D,20090505,000000,6.67641,6.77754,6.54128,6.76152,137514.48950985,0
+DMLP.US,D,20090506,000000,6.80678,6.9785,6.73209,6.89404,151632.96734149,0
+DMLP.US,D,20090507,000000,6.90912,7.08913,6.90624,7.00486,281388.09262778,0
+DMLP.US,D,20090508,000000,7.03848,7.53233,6.92487,7.37867,327995.82093661,0
+DMLP.US,D,20090511,000000,7.00914,7.20713,6.98204,7.11242,141913.89654334,0
+DMLP.US,D,20090512,000000,7.09416,7.22249,7.05692,7.09416,86412.858727229,0
+DMLP.US,D,20090513,000000,7.05692,7.12657,6.85055,6.86619,98703.708838345,0
+DMLP.US,D,20090514,000000,6.96611,7.07163,6.79505,6.92133,100295.0979581,0
+DMLP.US,D,20090515,000000,6.95802,7.01147,6.83593,6.92133,98653.239682725,0
+DMLP.US,D,20090518,000000,6.9135,7.00262,6.86181,6.93856,76414.59685543,0
+DMLP.US,D,20090519,000000,7.02106,7.3321,7.00262,7.05692,120439.80773309,0
+DMLP.US,D,20090520,000000,7.09416,7.3321,7.09416,7.16327,183156.86099098,0
+DMLP.US,D,20090521,000000,7.09416,7.11242,6.88333,6.99973,136143.23181355,0
+DMLP.US,D,20090522,000000,7.02814,7.19763,7.00486,7.09416,144275.20873924,0
+DMLP.US,D,20090526,000000,7.076,7.22911,6.95802,7.076,117931.38331761,0
+DMLP.US,D,20090527,000000,7.03419,7.20117,7.01585,7.10078,116976.76460812,0
+DMLP.US,D,20090528,000000,7.18077,7.23795,7.11242,7.23795,117529.77769629,0
+DMLP.US,D,20090529,000000,7.27027,7.5557,7.21225,7.55095,186753.05678184,0
+DMLP.US,D,20090601,000000,7.5557,7.84578,7.5557,7.77082,156618.67562962,0
+DMLP.US,D,20090602,000000,7.5557,7.7643,7.50354,7.73879,95355.563578301,0
+DMLP.US,D,20090603,000000,7.42737,7.73879,7.41163,7.57274,120361.4194701,0
+DMLP.US,D,20090604,000000,7.50988,7.71942,7.50988,7.64315,67567.461256489,0
+DMLP.US,D,20090605,000000,7.70172,7.927,7.69362,7.80816,149859.03021205,0
+DMLP.US,D,20090608,000000,7.67211,7.78265,7.6194,7.71942,96185.620116471,0
+DMLP.US,D,20090609,000000,7.73879,7.7643,7.68328,7.71942,52842.279745591,0
+DMLP.US,D,20090610,000000,7.91545,7.91545,7.76682,7.85566,76550.970956786,0
+DMLP.US,D,20090611,000000,7.90157,8.09303,7.80574,8.0354,118316.88176159,0
+DMLP.US,D,20090612,000000,8.01621,8.16605,7.99945,8.07385,148231.13149037,0
+DMLP.US,D,20090615,000000,7.927,7.98604,7.83098,7.91218,56144.251097302,0
+DMLP.US,D,20090616,000000,7.91787,8.16605,7.87866,8.04377,127718.10426053,0
+DMLP.US,D,20090617,000000,7.93416,8.07636,7.82623,8.05793,118666.94441547,0
+DMLP.US,D,20090618,000000,8.06472,8.07385,7.82288,7.96778,30427.531779538,0
+DMLP.US,D,20090619,000000,7.98604,8.00457,7.87121,7.92933,79997.906904426,0
+DMLP.US,D,20090622,000000,7.92933,7.92933,7.66485,7.69698,153547.57381957,0
+DMLP.US,D,20090623,000000,7.66875,7.78851,7.60235,7.62405,103680.8266319,0
+DMLP.US,D,20090624,000000,7.63272,7.73134,7.46546,7.6288,84357.582900506,0
+DMLP.US,D,20090625,000000,7.54164,7.79829,7.53931,7.7074,76437.146903686,0
+DMLP.US,D,20090626,000000,7.67211,7.95447,7.67211,7.91787,100507.71269879,0
+DMLP.US,D,20090629,000000,8.07636,8.07636,7.90483,8.07636,108258.48642778,0
+DMLP.US,D,20090630,000000,8.07636,8.4851,7.9879,8.40222,148248.31247951,0
+DMLP.US,D,20090701,000000,8.5176,8.74594,8.42419,8.66175,144265.54443285,0
+DMLP.US,D,20090702,000000,8.58633,8.59163,8.44096,8.59163,99770.003977287,0
+DMLP.US,D,20090706,000000,8.32325,8.41981,8.1721,8.30173,177012.50974725,0
+DMLP.US,D,20090707,000000,8.23654,8.42773,8.06295,8.1139,127728.84237875,0
+DMLP.US,D,20090708,000000,8.06472,8.10561,7.87447,8.00457,175401.7920147,0
+DMLP.US,D,20090709,000000,8.12731,8.28199,7.90483,8.15916,69697.90391073,0
+DMLP.US,D,20090710,000000,8.03968,8.1206,7.91545,7.99609,61918.137262553,0
+DMLP.US,D,20090713,000000,7.93416,8.11809,7.90157,8.11809,95970.857752133,0
+DMLP.US,D,20090714,000000,8.02533,8.11809,7.99199,8.06472,96825.611962201,0
+DMLP.US,D,20090715,000000,8.09303,8.1816,8.00457,8.11809,177181.09820325,0
+DMLP.US,D,20090716,000000,8.01621,8.4322,7.96359,8.36366,190713.27478025,0
+DMLP.US,D,20090717,000000,8.34997,8.49385,8.19874,8.23216,129575.79871206,0
+DMLP.US,D,20090720,000000,8.20135,8.44096,8.1206,8.36366,116365.76568158,0
+DMLP.US,D,20090721,000000,8.47541,8.51146,8.26486,8.42419,129947.33760237,0
+DMLP.US,D,20090722,000000,8.13727,8.44096,8.11055,8.32325,183014.04401869,0
+DMLP.US,D,20090723,000000,8.2142,8.38639,7.99609,8.28199,234965.05995228,0
+DMLP.US,D,20090724,000000,8.24418,8.5529,8.12983,8.47002,119035.26187031,0
+DMLP.US,D,20090727,000000,8.38462,8.59433,8.31384,8.50447,111687.16757445,0
+DMLP.US,D,20090728,000000,8.39514,8.47541,8.15068,8.47002,108985.45703107,0
+DMLP.US,D,20090729,000000,8.47802,8.47802,8.12983,8.31114,47075.910263091,0
+DMLP.US,D,20090730,000000,8.32586,8.41981,8.19259,8.32148,38516.556232363,0
+DMLP.US,D,20090731,000000,8.27342,8.45865,8.24418,8.38639,55125.203678513,0
+DMLP.US,D,20090803,000000,8.47541,8.65906,8.42419,8.65906,65914.864862901,0
+DMLP.US,D,20090804,000000,8.46479,8.79213,8.46479,8.59778,91774.40115295,0
+DMLP.US,D,20090805,000000,8.59778,8.73151,8.26141,8.44627,80803.265770696,0
+DMLP.US,D,20090806,000000,8.55196,8.55196,8.18849,8.18849,88756.989933988,0
+DMLP.US,D,20090807,000000,8.10561,8.47002,8.04377,8.1627,152090.41117753,0
+DMLP.US,D,20090810,000000,8.22788,8.28721,8.05384,8.18663,208985.2567382,0
+DMLP.US,D,20090811,000000,8.06472,8.2142,8.06472,8.11055,114028.07734575,0
+DMLP.US,D,20090812,000000,8.1763,8.26141,8.10561,8.16605,69062.207312288,0
+DMLP.US,D,20090813,000000,8.29065,8.29065,8.1816,8.24847,40023.1142182,0
+DMLP.US,D,20090814,000000,8.18663,8.28721,8.06966,8.13727,93355.052154485,0
+DMLP.US,D,20090817,000000,8.08382,8.15916,8.08382,8.09303,68370.672499116,0
+DMLP.US,D,20090818,000000,8.12731,8.13988,8.03297,8.10561,83649.940910009,0
+DMLP.US,D,20090819,000000,8.03297,8.10561,7.96359,8.06054,125915.17421191,0
+DMLP.US,D,20090820,000000,8.10561,8.25713,7.9594,8.1721,248200.86446649,0
+DMLP.US,D,20090821,000000,8.26141,8.26141,8.1721,8.20135,119136.20018155,0
+DMLP.US,D,20090824,000000,8.19445,8.20135,7.99609,8.19874,104953.2936406,0
+DMLP.US,D,20090825,000000,8.1627,8.3198,8.1627,8.26914,108965.05460645,0
+DMLP.US,D,20090826,000000,8.44627,8.44627,8.25452,8.30443,85435.689969487,0
+DMLP.US,D,20090827,000000,8.26486,8.45595,8.18663,8.35156,149617.42255217,0
+DMLP.US,D,20090828,000000,8.3198,8.3198,8.10561,8.13988,107194.33891249,0
+DMLP.US,D,20090831,000000,8.01873,8.04964,7.76197,7.81795,250354.9309808,0
+DMLP.US,D,20090901,000000,7.97524,8.52468,7.94934,8.2846,347816.23954145,0
+DMLP.US,D,20090902,000000,8.15916,8.46479,7.89412,8.355,462637.86382344,0
+DMLP.US,D,20090903,000000,8.30173,8.40483,8.1721,8.29065,87263.317690011,0
+DMLP.US,D,20090904,000000,8.21075,8.40483,8.0354,8.2941,76516.608978491,0
+DMLP.US,D,20090908,000000,8.24418,8.32586,8.14733,8.18663,159211.93117902,0
+DMLP.US,D,20090909,000000,8.19259,8.40929,8.1816,8.39514,90484.753155095,0
+DMLP.US,D,20090910,000000,8.30443,8.35677,8.23216,8.33964,71205.53570839,0
+DMLP.US,D,20090911,000000,8.29065,8.47002,8.26914,8.46479,189222.82397174,0
+DMLP.US,D,20090914,000000,8.34997,9.05466,8.34997,8.98761,187764.58751787,0
+DMLP.US,D,20090915,000000,9.05466,9.29958,8.85258,9.2614,125750.88100319,0
+DMLP.US,D,20090916,000000,9.32566,9.49608,9.2018,9.49608,94874.495882183,0
+DMLP.US,D,20090917,000000,9.49887,9.49887,9.20831,9.20831,176710.76862535,0
+DMLP.US,D,20090918,000000,9.38339,9.38339,8.84559,9.26978,289677.91989127,0
+DMLP.US,D,20090921,000000,9.06211,9.11891,8.75144,9.00996,131196.180751,0
+DMLP.US,D,20090922,000000,9.16455,9.16455,8.42419,8.89355,75710.176300399,0
+DMLP.US,D,20090923,000000,8.81933,8.81933,8.47541,8.63643,143372.1329972,0
+DMLP.US,D,20090924,000000,8.84559,8.84559,8.38462,8.47002,68516.710906866,0
+DMLP.US,D,20090925,000000,8.45595,8.63643,8.36366,8.4322,57623.963787597,0
+DMLP.US,D,20090928,000000,8.37233,8.47541,8.29065,8.47002,60676.810796674,0
+DMLP.US,D,20090929,000000,8.38462,8.47448,8.29065,8.41367,96523.870840305,0
+DMLP.US,D,20090930,000000,8.35677,8.35677,8.10561,8.3198,96796.619043016,0
+DMLP.US,D,20091001,000000,8.30173,8.37233,8.15068,8.1816,53619.719504498,0
+DMLP.US,D,20091002,000000,8.06472,8.06472,7.77492,7.96359,167908.73312292,0
+DMLP.US,D,20091005,000000,7.91787,8.4525,7.87866,8.35677,144904.46246675,0
+DMLP.US,D,20091006,000000,8.52114,8.68262,8.38015,8.38462,68869.994996204,0
+DMLP.US,D,20091007,000000,8.38462,8.46479,8.15916,8.32148,90564.2152299,0
+DMLP.US,D,20091008,000000,8.32586,8.47541,8.12731,8.14388,192009.36564904,0
+DMLP.US,D,20091009,000000,8.04964,8.28199,7.98604,7.99609,146411.0204526,0
+DMLP.US,D,20091012,000000,7.99609,8.19259,7.94525,8.11055,85145.76077763,0
+DMLP.US,D,20091013,000000,8.1139,8.13988,8.01621,8.12983,84137.451477058,0
+DMLP.US,D,20091014,000000,8.15916,8.34997,8.15916,8.34997,75277.430136256,0
+DMLP.US,D,20091015,000000,8.30443,8.53436,8.18849,8.53436,95118.251165707,0
+DMLP.US,D,20091016,000000,8.51146,8.68802,8.355,8.47002,64890.448385004,0
+DMLP.US,D,20091019,000000,8.53083,8.57841,8.45865,8.55196,54384.273521544,0
+DMLP.US,D,20091020,000000,8.62553,8.78859,8.58633,8.66175,91793.729765741,0
+DMLP.US,D,20091021,000000,8.73058,8.78859,8.68802,8.68802,41288.064544157,0
+DMLP.US,D,20091022,000000,8.60309,8.61194,8.38462,8.58195,71807.94414036,0
+DMLP.US,D,20091023,000000,8.45865,8.78859,8.37233,8.58195,109555.65110839,0
+DMLP.US,D,20091026,000000,8.50447,8.59163,8.37233,8.44356,57029.072038378,0
+DMLP.US,D,20091027,000000,8.39514,8.55727,8.26486,8.355,59901.518661411,0
+DMLP.US,D,20091028,000000,8.23216,8.50093,8.12731,8.19874,130572.2960826,0
+DMLP.US,D,20091029,000000,8.20135,8.56435,8.14388,8.47541,76948.281330813,0
+DMLP.US,D,20091030,000000,8.36021,8.36021,8.10561,8.23999,79968.913985239,0
+DMLP.US,D,20091102,000000,8.25713,8.32148,8.09303,8.1627,105418.2541594,0
+DMLP.US,D,20091103,000000,8.08885,8.15916,8.08382,8.15916,68303.02235435,0
+DMLP.US,D,20091104,000000,8.12983,8.19874,8.10561,8.13234,37710.123554271,0
+DMLP.US,D,20091105,000000,8.29065,8.29065,7.96359,8.11809,98545.858500556,0
+DMLP.US,D,20091106,000000,8.06966,8.16605,8.01621,8.10561,90694.146460325,0
+DMLP.US,D,20091109,000000,8.09639,8.2142,7.98203,8.02207,176572.24690035,0
+DMLP.US,D,20091110,000000,7.99199,8.15488,7.97524,8.01202,83218.268557688,0
+DMLP.US,D,20091111,000000,7.99199,8.03297,7.82288,7.86702,154734.13588255,0
+DMLP.US,D,20091112,000000,7.84904,7.84904,7.75089,7.79829,103671.1623255,0
+DMLP.US,D,20091113,000000,7.78851,7.92197,7.76197,7.92197,84105.237122407,0
+DMLP.US,D,20091116,000000,7.88993,8.18849,7.68738,7.9419,147649.12548301,0
+DMLP.US,D,20091117,000000,7.98604,8.13234,7.95447,8.1139,98816.459079623,0
+DMLP.US,D,20091118,000000,8.31384,8.31384,8.00783,8.1139,110263.29309888,0
+DMLP.US,D,20091119,000000,8.18849,8.19874,7.77492,7.87121,91199.911828343,0
+DMLP.US,D,20091120,000000,7.78265,7.94934,7.68328,7.68328,161945.85607705,0
+DMLP.US,D,20091123,000000,7.67211,7.927,7.67211,7.75089,82794.112888118,0
+DMLP.US,D,20091124,000000,7.80816,7.95447,7.59453,7.92197,87511.368220822,0
+DMLP.US,D,20091125,000000,7.99199,7.99199,7.55886,7.85566,84591.673877634,0
+DMLP.US,D,20091127,000000,7.85231,7.85231,7.48484,7.81226,36765.16915118,0
+DMLP.US,D,20091130,000000,7.62405,7.73879,7.5557,7.63672,80020.456952681,0
+DMLP.US,D,20091201,000000,7.58671,7.84262,7.57973,7.65674,198060.29526428,0
+DMLP.US,D,20091202,000000,7.71392,7.71392,7.5557,7.59063,85742.800150492,0
+DMLP.US,D,20091203,000000,7.67602,7.67602,7.57274,7.59063,74938.1056006,0
+DMLP.US,D,20091204,000000,7.64957,7.64957,7.57274,7.59063,133752.92669846,0
+DMLP.US,D,20091207,000000,7.59063,7.79503,7.55886,7.68738,63769.388843155,0
+DMLP.US,D,20091208,000000,7.70172,7.81226,7.50354,7.57274,92212.516376201,0
+DMLP.US,D,20091209,000000,7.70172,7.71392,7.55095,7.57274,77078.212561238,0
+DMLP.US,D,20091210,000000,7.5774,7.69362,7.50038,7.55886,82200.294950721,0
+DMLP.US,D,20091211,000000,7.64547,7.68328,7.37475,7.50988,111767.70346108,0
+DMLP.US,D,20091214,000000,7.64547,7.73879,7.4879,7.62405,187205.13155877,0
+DMLP.US,D,20091215,000000,7.59063,7.82623,7.44516,7.69698,161494.85511193,0
+DMLP.US,D,20091216,000000,7.70172,7.83098,7.62405,7.82288,139526.81286371,0
+DMLP.US,D,20091217,000000,7.86702,7.88993,7.66167,7.73627,155093.86284282,0
+DMLP.US,D,20091218,000000,7.81226,7.90967,7.39999,7.47776,590920.79310218,0
+DMLP.US,D,20091221,000000,7.56111,7.61633,7.45214,7.58671,239876.67522471,0
+DMLP.US,D,20091222,000000,7.53931,7.70172,7.53931,7.70172,90576.027159939,0
+DMLP.US,D,20091223,000000,7.79829,7.8646,7.61633,7.8646,79450.262875361,0
+DMLP.US,D,20091224,000000,7.80239,7.91545,7.80239,7.90157,22524.276771866,0
+DMLP.US,D,20091228,000000,7.98203,7.98604,7.84578,7.91787,46287.732385967,0
+DMLP.US,D,20091229,000000,7.9594,7.97942,7.81226,7.93416,66713.780858242,0
+DMLP.US,D,20091230,000000,7.92197,7.9419,7.79177,7.927,55967.072146722,0
+DMLP.US,D,20091231,000000,7.90157,7.927,7.80574,7.84262,42467.109924378,0
+DMLP.US,D,20100104,000000,7.89412,8.01873,7.85231,7.9879,83917.320053611,0
+DMLP.US,D,20100105,000000,7.9879,8.47541,7.90157,8.35156,201379.44760514,0
+DMLP.US,D,20100106,000000,8.40222,8.40222,8.21848,8.27686,104927.52215688,0
+DMLP.US,D,20100107,000000,8.34997,8.39868,8.1763,8.22192,69530.389266546,0
+DMLP.US,D,20100108,000000,8.1816,8.57571,8.1816,8.5176,64371.797275125,0
+DMLP.US,D,20100111,000000,8.56696,8.65003,8.42419,8.62823,108181.17197662,0
+DMLP.US,D,20100112,000000,8.56696,8.74241,8.56435,8.66175,117725.21144784,0
+DMLP.US,D,20100113,000000,8.73058,8.74241,8.59778,8.74241,93867.260393433,0
+DMLP.US,D,20100114,000000,8.79213,8.79213,8.61194,8.65272,39908.216353279,0
+DMLP.US,D,20100115,000000,8.70618,8.70618,8.4851,8.55727,112997.21799693,0
+DMLP.US,D,20100119,000000,8.55904,8.72332,8.51146,8.63643,85544.144963478,0
+DMLP.US,D,20100120,000000,8.62553,8.66632,8.60746,8.65003,69828.908952978,0
+DMLP.US,D,20100121,000000,8.64183,8.67992,8.49125,8.51146,128381.71996634,0
+DMLP.US,D,20100122,000000,8.42773,8.64183,8.42773,8.56435,90293.614650833,0
+DMLP.US,D,20100125,000000,8.6219,8.65906,8.60132,8.65906,57775.371254456,0
+DMLP.US,D,20100126,000000,8.62553,8.62553,8.47541,8.50875,43875.951034441,0
+DMLP.US,D,20100127,000000,8.50875,8.60132,8.2073,8.3198,91544.605423107,0
+DMLP.US,D,20100128,000000,8.3198,8.3198,8.10561,8.22192,44149.773048973,0
+DMLP.US,D,20100129,000000,8.21848,8.29065,8.1206,8.19445,42370.466860426,0
+DMLP.US,D,20100201,000000,8.17033,8.45865,8.12731,8.19874,215974.69788561,0
+DMLP.US,D,20100202,000000,8.21075,8.23999,8.11055,8.19874,67666.251944085,0
+DMLP.US,D,20100203,000000,8.2846,8.2846,8.13727,8.20135,101711.45575091,0
+DMLP.US,D,20100204,000000,8.34997,8.41544,8.06295,8.1031,58647.306453672,0
+DMLP.US,D,20100205,000000,8.18849,8.29065,7.64315,7.96778,155892.77883815,0
+DMLP.US,D,20100208,000000,7.83843,7.91218,7.83517,7.84904,78785.573357732,0
+DMLP.US,D,20100209,000000,7.82288,7.9594,7.82288,7.92197,170711.38197754,0
+DMLP.US,D,20100210,000000,7.92197,7.92197,7.81795,7.86702,143028.51321426,0
+DMLP.US,D,20100211,000000,7.81795,7.97188,7.81795,7.91218,202278.2280999,0
+DMLP.US,D,20100212,000000,7.82623,7.96359,7.82623,7.92197,135218.67983507,0
+DMLP.US,D,20100216,000000,7.87447,8.09639,7.87447,8.07385,117211.92939707,0
+DMLP.US,D,20100217,000000,8.05793,8.4322,8.05793,8.41544,92530.364675423,0
+DMLP.US,D,20100218,000000,8.26141,8.45865,8.26141,8.36021,58994.147672079,0
+DMLP.US,D,20100219,000000,8.40929,8.40929,8.19259,8.19259,50232.917018873,0
+DMLP.US,D,20100222,000000,8.29065,8.29065,8.07636,8.08885,167987.1213859,0
+DMLP.US,D,20100223,000000,8.18663,8.18663,7.73879,7.83098,260750.50322663,0
+DMLP.US,D,20100224,000000,7.7643,7.87447,7.59453,7.7643,228827.15157947,0
+DMLP.US,D,20100225,000000,7.61092,7.90157,7.61092,7.84904,65222.256237908,0
+DMLP.US,D,20100226,000000,8.10561,8.32148,7.94934,8.22528,133249.30895408,0
+DMLP.US,D,20100301,000000,8.23216,8.45865,8.01621,8.07385,175158.03673118,0
+DMLP.US,D,20100302,000000,8.1763,8.26141,7.83843,8.03968,158929.51866991,0
+DMLP.US,D,20100303,000000,8.13234,8.22528,7.98604,8.03297,168180.4075138,0
+DMLP.US,D,20100304,000000,8.1031,8.13988,7.88583,7.90483,120154.17378852,0
+DMLP.US,D,20100305,000000,7.88993,8.06966,7.82623,8.02207,164539.11162644,0
+DMLP.US,D,20100308,000000,7.9594,8.02961,7.85566,7.88583,112093.06844306,0
+DMLP.US,D,20100309,000000,7.82288,8.03297,7.82288,7.91787,136739.19737459,0
+DMLP.US,D,20100310,000000,7.97942,8.0354,7.9594,8.03297,153686.09554457,0
+DMLP.US,D,20100311,000000,7.97942,8.03297,7.8646,7.8646,95715.290538569,0
+DMLP.US,D,20100312,000000,7.84904,8.02961,7.83098,7.97942,71030.504381454,0
+DMLP.US,D,20100315,000000,7.92197,8.02961,7.88583,8.00457,54043.875174067,0
+DMLP.US,D,20100316,000000,7.98203,8.01621,7.88583,7.98203,82669.550716801,0
+DMLP.US,D,20100317,000000,7.9879,8.02207,7.98203,7.9879,35930.817365722,0
+DMLP.US,D,20100318,000000,7.98203,7.98203,7.91545,7.91545,40429.015086801,0
+DMLP.US,D,20100319,000000,7.91218,7.92197,7.59453,7.60235,185482.73739677,0
+DMLP.US,D,20100322,000000,7.57274,7.90967,7.5557,7.79829,140069.08783366,0
+DMLP.US,D,20100323,000000,7.80574,7.99945,7.7643,7.95447,56859.40977055,0
+DMLP.US,D,20100324,000000,7.9594,8.06966,7.79503,7.85566,108273.51979329,0
+DMLP.US,D,20100325,000000,7.84262,7.92197,7.72594,7.79177,91872.118028724,0
+DMLP.US,D,20100326,000000,7.84262,7.87866,7.73879,7.76682,196027.56948581,0
+DMLP.US,D,20100329,000000,7.76197,7.87447,7.7114,7.77082,132827.30090816,0
+DMLP.US,D,20100330,000000,7.75229,7.89654,7.73627,7.73627,60820.701580782,0
+DMLP.US,D,20100331,000000,7.73879,7.85231,7.72268,7.80574,104118.94185515,0
+DMLP.US,D,20100401,000000,7.8646,8.10058,7.75229,8.09639,157638.79686023,0
+DMLP.US,D,20100405,000000,8.19445,8.51146,8.13988,8.38639,149613.12730488,0
+DMLP.US,D,20100406,000000,8.4525,8.58633,8.35677,8.48231,80235.21931702,0
+DMLP.US,D,20100407,000000,8.40929,8.62646,8.2941,8.50093,113262.44951688,0
+DMLP.US,D,20100408,000000,8.38639,8.5705,8.3767,8.50093,71626.469942495,0
+DMLP.US,D,20100409,000000,8.57571,8.65906,8.41981,8.60309,71019.766263237,0
+DMLP.US,D,20100412,000000,8.60309,8.70618,8.57571,8.62553,61910.620579802,0
+DMLP.US,D,20100413,000000,8.66995,8.69706,8.36021,8.45595,96174.881998255,0
+DMLP.US,D,20100414,000000,8.47802,8.75144,8.41981,8.6165,173522.62132674,0
+DMLP.US,D,20100415,000000,8.61194,8.72611,8.55727,8.55727,69802.063657435,0
+DMLP.US,D,20100416,000000,8.62646,8.62646,8.31114,8.36366,127666.56129309,0
+DMLP.US,D,20100419,000000,9.4104,9.50818,8.84559,9.05838,1200412.0878487,0
+DMLP.US,D,20100420,000000,9.41971,9.45138,9.15803,9.33218,403209.89617538,0
+DMLP.US,D,20100421,000000,9.44765,9.48956,9.26978,9.34708,173861.9458624,0
+DMLP.US,D,20100422,000000,9.42624,9.55102,9.37874,9.53798,239131.44982045,0
+DMLP.US,D,20100423,000000,9.56406,9.56406,9.45976,9.56127,102821.77717454,0
+DMLP.US,D,20100426,000000,9.5622,9.87884,9.5622,9.82199,377793.84416769,0
+DMLP.US,D,20100427,000000,9.76707,9.91328,9.26978,9.54264,379256.37586885,0
+DMLP.US,D,20100428,000000,9.61248,9.92444,9.44765,9.80901,227233.61483608,0
+DMLP.US,D,20100429,000000,9.85364,10.3435,9.83969,10.0483,372385.05402182,0
+DMLP.US,D,20100430,000000,10.2727,10.2727,9.96638,10.0613,199245.78351543,0
+DMLP.US,D,20100503,000000,10.2783,10.3193,10.1275,10.2811,249158.70461143,0
+DMLP.US,D,20100504,000000,10.3119,10.3724,10.1787,10.1787,182924.91763749,0
+DMLP.US,D,20100505,000000,10.3519,10.3519,9.65905,9.72888,264406.8324795,0
+DMLP.US,D,20100506,000000,9.78015,9.92069,9.23532,9.92069,320948.39395084,0
+DMLP.US,D,20100507,000000,10.0408,10.0408,9.23905,9.41971,356612.90598477,0
+DMLP.US,D,20100510,000000,10.1591,10.1591,9.64039,9.72148,184253.22286093,0
+DMLP.US,D,20100511,000000,9.65626,9.69723,9.48956,9.5147,217068.91213192,0
+DMLP.US,D,20100512,000000,9.65905,9.94685,9.58268,9.78015,190685.35567288,0
+DMLP.US,D,20100513,000000,9.87884,9.94868,9.74562,9.83036,167119.48143397,0
+DMLP.US,D,20100514,000000,9.89279,9.94868,9.77169,9.84248,129506.00094366,0
+DMLP.US,D,20100517,000000,9.87413,9.87413,9.31355,9.53612,253228.45141566,0
+DMLP.US,D,20100518,000000,9.60224,9.72148,9.33218,9.48304,113748.88627211,0
+DMLP.US,D,20100519,000000,9.37501,9.43648,9.21205,9.30796,183398.46865087,0
+DMLP.US,D,20100520,000000,9.21484,9.29679,9.05838,9.21205,510979.79822431,0
+DMLP.US,D,20100521,000000,9.21205,9.49887,9.21205,9.31635,162871.48186735,0
+DMLP.US,D,20100524,000000,9.91607,9.94214,9.42344,9.52588,137082.81715753,0
+DMLP.US,D,20100525,000000,9.48304,9.48304,9.21205,9.27723,239586.74603286,0
+DMLP.US,D,20100526,000000,9.27723,9.56034,9.27723,9.44207,111827.83692309,0
+DMLP.US,D,20100527,000000,9.56686,9.66559,9.48956,9.59572,109253.90998649,0
+DMLP.US,D,20100528,000000,9.59572,9.65626,9.32845,9.65626,71956.130171754,0
+DMLP.US,D,20100601,000000,9.47279,9.68694,9.34056,9.59572,146873.83334775,0
+DMLP.US,D,20100602,000000,9.59293,9.67021,9.42624,9.46628,229845.12518644,0
+DMLP.US,D,20100603,000000,9.47838,9.67021,9.42624,9.64318,242260.53746887,0
+DMLP.US,D,20100604,000000,9.48956,9.48956,9.26512,9.35732,220790.74390591,0
+DMLP.US,D,20100607,000000,9.35359,9.5892,9.24185,9.3033,156290.08921219,0
+DMLP.US,D,20100608,000000,9.37874,9.58641,9.3033,9.44672,173436.716381,0
+DMLP.US,D,20100609,000000,9.6069,9.65626,9.32566,9.37874,146224.17719562,0
+DMLP.US,D,20100610,000000,9.47279,9.52216,9.32566,9.39829,181353.93094236,0
+DMLP.US,D,20100611,000000,9.3033,9.57617,9.3033,9.57337,125120.55346385,0
+DMLP.US,D,20100614,000000,9.61435,9.9356,9.5892,9.86855,213391.10664262,0
+DMLP.US,D,20100615,000000,9.94868,10.1741,9.85836,10.0613,126143.89612993,0
+DMLP.US,D,20100616,000000,9.9859,10.2067,9.93839,10.0726,109061.69767041,0
+DMLP.US,D,20100617,000000,10.1703,10.1741,9.9859,9.99524,49096.82411152,0
+DMLP.US,D,20100618,000000,10.1088,10.1088,9.9533,9.99802,70910.237457424,0
+DMLP.US,D,20100621,000000,10.2011,10.2998,9.76707,9.8826,139258.35990828,0
+DMLP.US,D,20100622,000000,9.93194,9.93194,9.62923,9.65626,68278.324682451,0
+DMLP.US,D,20100623,000000,9.61715,9.61715,9.50818,9.53798,71926.063440747,0
+DMLP.US,D,20100624,000000,9.50818,9.64039,9.41971,9.48584,67391.356117731,0
+DMLP.US,D,20100625,000000,9.64039,9.65164,9.53426,9.58268,65474.602016006,0
+DMLP.US,D,20100628,000000,9.54264,9.62086,9.49608,9.49887,62641.886430375,0
+DMLP.US,D,20100629,000000,9.39829,9.56034,9.33218,9.35918,91848.494168647,0
+DMLP.US,D,20100630,000000,9.39178,9.48956,9.3657,9.40668,58243.553208715,0
+DMLP.US,D,20100701,000000,9.41599,9.47279,9.21205,9.35918,101887.56088967,0
+DMLP.US,D,20100702,000000,9.38339,9.38619,9.23253,9.24185,68212.822161327,0
+DMLP.US,D,20100706,000000,9.24836,9.39829,9.21949,9.21949,76735.666590117,0
+DMLP.US,D,20100707,000000,9.23253,9.39829,9.23253,9.38619,56484.649444778,0
+DMLP.US,D,20100708,000000,9.39829,9.54264,9.31635,9.47466,90287.171779903,0
+DMLP.US,D,20100709,000000,9.5147,9.62548,9.40016,9.59293,61147.140374577,0
+DMLP.US,D,20100712,000000,9.62548,9.62548,9.52216,9.5622,94350.475713195,0
+DMLP.US,D,20100713,000000,9.62548,9.62548,9.58641,9.61248,71447.143368271,0
+DMLP.US,D,20100714,000000,9.5892,9.83969,9.53612,9.53612,183345.8518716,0
+DMLP.US,D,20100715,000000,9.5147,9.7336,9.31355,9.69541,112986.4798787,0
+DMLP.US,D,20100716,000000,9.72148,9.72148,9.50818,9.6069,57400.610928684,0
+DMLP.US,D,20100719,000000,9.59572,9.76707,9.54264,9.76707,89857.647051225,0
+DMLP.US,D,20100720,000000,9.71311,9.91607,9.71311,9.80151,67769.337878967,0
+DMLP.US,D,20100721,000000,9.8723,9.8723,9.77169,9.79218,80419.914950351,0
+DMLP.US,D,20100722,000000,9.85836,9.92819,9.78294,9.85836,97338.894012972,0
+DMLP.US,D,20100723,000000,9.85364,9.89558,9.79872,9.85836,41397.593349969,0
+DMLP.US,D,20100726,000000,9.94214,9.94214,9.82757,9.87413,111238.31423299,0
+DMLP.US,D,20100727,000000,9.90866,9.90866,9.70657,9.79497,101278.70958677,0
+DMLP.US,D,20100728,000000,9.78294,9.78294,9.57058,9.59293,124877.87199215,0
+DMLP.US,D,20100729,000000,9.66559,9.66559,9.44672,9.62548,69147.038446202,0
+DMLP.US,D,20100730,000000,9.51005,9.67021,9.4551,9.57337,52098.128153156,0
+DMLP.US,D,20100802,000000,9.66559,9.82296,9.48304,9.70185,68136.581521987,0
+DMLP.US,D,20100803,000000,9.37501,9.7336,9.37501,9.62086,95946.160080233,0
+DMLP.US,D,20100804,000000,9.59293,9.77169,9.48956,9.5622,45449.085353224,0
+DMLP.US,D,20100805,000000,9.53612,10.0613,9.53612,9.81834,87955.926315004,0
+DMLP.US,D,20100806,000000,9.81834,10.0325,9.77544,9.85364,789722.01852343,0
+DMLP.US,D,20100809,000000,9.94685,9.9533,9.70657,9.76707,50891.163665572,0
+DMLP.US,D,20100810,000000,9.62548,9.65626,9.43648,9.63673,94295.711310289,0
+DMLP.US,D,20100811,000000,9.4551,9.50539,9.24836,9.35732,142071.74688113,0
+DMLP.US,D,20100812,000000,9.22508,9.34708,9.21205,9.24185,157172.76252962,0
+DMLP.US,D,20100813,000000,9.24836,9.45138,9.21949,9.23253,190201.06654129,0
+DMLP.US,D,20100816,000000,9.23253,9.39829,9.23253,9.29958,49190.245740008,0
+DMLP.US,D,20100817,000000,9.39364,9.46628,9.25767,9.35918,197593.18712185,0
+DMLP.US,D,20100818,000000,9.3033,9.44765,9.24836,9.32566,81151.180800926,0
+DMLP.US,D,20100819,000000,9.2614,9.32845,9.16455,9.23532,95986.964929458,0
+DMLP.US,D,20100820,000000,9.17572,9.25767,9.13102,9.21949,105837.04076986,0
+DMLP.US,D,20100823,000000,9.19715,9.40016,9.18783,9.18783,91518.833939387,0
+DMLP.US,D,20100824,000000,9.35732,9.48956,9.21205,9.23253,101781.25351932,0
+DMLP.US,D,20100825,000000,9.13661,9.21205,8.96619,9.1273,176821.37124298,0
+DMLP.US,D,20100826,000000,9.05838,9.19062,8.96154,9.02766,91990.23732911,0
+DMLP.US,D,20100827,000000,8.95408,9.07236,8.93359,9.05838,122778.56988073,0
+DMLP.US,D,20100830,000000,9.00251,9.01648,8.87399,8.92242,165695.60695841,0
+DMLP.US,D,20100831,000000,8.9159,8.98481,8.86002,8.92149,313302.85378036,0
+DMLP.US,D,20100901,000000,8.93359,9.07701,8.90193,8.98016,111798.84400391,0
+DMLP.US,D,20100902,000000,8.92242,8.99227,8.84559,8.93359,209859.33956106,0
+DMLP.US,D,20100903,000000,8.88051,9.03231,8.84559,8.85537,281099.23724774,0
+DMLP.US,D,20100907,000000,8.84559,8.86189,8.72061,8.73691,200423.75508383,0
+DMLP.US,D,20100908,000000,8.73151,8.87399,8.73151,8.81123,164413.4756433,0
+DMLP.US,D,20100909,000000,8.78859,8.87958,8.78859,8.87027,246302.36516573,0
+DMLP.US,D,20100910,000000,8.84559,8.88797,8.82203,8.86655,191289.91172849,0
+DMLP.US,D,20100913,000000,8.98016,9.10216,8.84559,8.85071,189650.20107677,0
+DMLP.US,D,20100914,000000,8.84559,8.93918,8.82836,8.84559,160883.85618539,0
+DMLP.US,D,20100915,000000,8.89728,9.11332,8.85537,9.02766,256883.70685671,0
+DMLP.US,D,20100916,000000,9.05466,9.12265,9.04628,9.08726,76545.601897677,0
+DMLP.US,D,20100917,000000,9.14312,9.21205,9.11891,9.17851,248074.15467153,0
+DMLP.US,D,20100920,000000,9.21205,9.50818,9.21205,9.38805,130107.3355638,0
+DMLP.US,D,20100921,000000,9.33776,9.48956,9.3033,9.42344,83783.093575899,0
+DMLP.US,D,20100922,000000,9.29958,9.54264,9.28748,9.35359,140349.35271913,0
+DMLP.US,D,20100923,000000,9.45976,9.48584,9.22508,9.29679,133787.28867675,0
+DMLP.US,D,20100924,000000,9.29679,9.47279,9.29679,9.38805,80427.431633103,0
+DMLP.US,D,20100927,000000,9.47838,9.48304,9.4104,9.4551,80556.289051707,0
+DMLP.US,D,20100928,000000,9.48956,9.62923,9.43648,9.5892,114691.69305155,0
+DMLP.US,D,20100929,000000,9.53147,9.9002,9.53147,9.82296,120590.14138812,0
+DMLP.US,D,20100930,000000,9.89279,9.9859,9.87413,9.90866,129419.0221861,0
+DMLP.US,D,20101001,000000,9.9002,10.0288,9.9002,9.9533,104947.9245815,0
+DMLP.US,D,20101004,000000,10.0074,10.0697,9.9356,9.93839,60438.424572259,0
+DMLP.US,D,20101005,000000,10.0259,10.2234,10.0036,10.0762,122550.92177453,0
+DMLP.US,D,20101006,000000,10.1163,10.2272,10.0809,10.1591,86601.849607847,0
+DMLP.US,D,20101007,000000,10.1703,10.1703,9.96821,10.0865,50719.353774101,0
+DMLP.US,D,20101008,000000,10.0288,10.1824,10.0288,10.1824,79052.952501334,0
+DMLP.US,D,20101011,000000,10.1898,10.2951,10.1898,10.2383,91592.926955083,0
+DMLP.US,D,20101012,000000,10.2951,10.2951,10.2103,10.2429,44946.54142067,0
+DMLP.US,D,20101013,000000,10.2998,10.4963,10.2467,10.3919,89416.310392509,0
+DMLP.US,D,20101014,000000,10.5186,10.5791,10.4022,10.554,85814.745542545,0
+DMLP.US,D,20101015,000000,10.6806,10.8417,10.554,10.5763,128786.54702312,0
+DMLP.US,D,20101018,000000,10.5493,10.8325,10.3491,10.4878,151478.33843917,0
+DMLP.US,D,20101019,000000,10.3762,10.5242,10.1852,10.2272,112003.94206185,0
+DMLP.US,D,20101020,000000,10.1852,10.4208,10.1824,10.3026,108727.74219387,0
+DMLP.US,D,20101021,000000,10.134,10.2047,9.65626,9.90866,157439.06786139,0
+DMLP.US,D,20101022,000000,10.0018,10.0511,9.77544,9.8826,87904.383347562,0
+DMLP.US,D,20101025,000000,9.94868,10.0511,9.76707,9.82199,90042.342684557,0
+DMLP.US,D,20101026,000000,9.82199,9.82199,9.63673,9.65626,101011.33044317,0
+DMLP.US,D,20101027,000000,9.76707,9.76707,9.61435,9.65905,115470.20662229,0
+DMLP.US,D,20101028,000000,9.65626,9.78294,9.62548,9.72888,95182.679875008,0
+DMLP.US,D,20101029,000000,9.71311,9.7866,9.65443,9.78198,61447.807684651,0
+DMLP.US,D,20101101,000000,9.87884,9.9785,9.81545,9.81834,62787.924838126,0
+DMLP.US,D,20101102,000000,9.90395,10.0259,9.78015,9.95609,88629.206327206,0
+DMLP.US,D,20101103,000000,9.89279,10.1023,9.89279,10.0986,77460.489569761,0
+DMLP.US,D,20101104,000000,10.2616,10.2727,10.0726,10.1582,125692.89516481,0
+DMLP.US,D,20101105,000000,10.3193,10.3193,10.0483,10.255,179553.14851738,0
+DMLP.US,D,20101108,000000,10.1787,10.5075,10.1228,10.4944,1850773.7343408,0
+DMLP.US,D,20101109,000000,10.5857,10.6462,10.3435,10.4106,285121.73633182,0
+DMLP.US,D,20101110,000000,10.4106,10.5242,10.3286,10.486,104384.17337511,0
+DMLP.US,D,20101111,000000,10.4283,10.7561,10.3808,10.4544,132836.96521456,0
+DMLP.US,D,20101112,000000,10.2998,10.6322,10.0436,10.2141,164527.29969641,0
+DMLP.US,D,20101115,000000,10.2951,10.4348,10.1275,10.1591,116394.75860076,0
+DMLP.US,D,20101116,000000,10.1163,10.1433,9.94868,9.96638,108677.27303825,0
+DMLP.US,D,20101117,000000,10.1703,10.1703,9.87413,9.89558,101371.05740343,0
+DMLP.US,D,20101118,000000,9.99524,10.0939,9.80151,9.96638,195995.35513117,0
+DMLP.US,D,20101119,000000,9.91328,10.27,9.85836,10.134,84812.879112904,0
+DMLP.US,D,20101122,000000,10.2401,10.3519,10.134,10.2811,105685.63330301,0
+DMLP.US,D,20101123,000000,10.2811,10.3193,10.1312,10.2467,144976.40785881,0
+DMLP.US,D,20101124,000000,10.3063,10.3063,10.1387,10.1536,64486.695140047,0
+DMLP.US,D,20101126,000000,10.134,10.1536,9.89558,9.92069,128879.96865161,0
+DMLP.US,D,20101129,000000,9.91328,10.0762,9.82296,9.97571,148453.41053746,0
+DMLP.US,D,20101130,000000,9.83315,10.0967,9.83315,10.0213,99248.131431944,0
+DMLP.US,D,20101201,000000,10.0203,10.1582,10.0203,10.0408,101092.94014162,0
+DMLP.US,D,20101202,000000,10.0259,10.3119,10.0259,10.1387,105393.55648751,0
+DMLP.US,D,20101203,000000,10.1703,10.1787,9.8472,10.0148,136642.55431064,0
+DMLP.US,D,20101206,000000,10.0408,10.1023,9.83036,9.85085,128175.54809657,0
+DMLP.US,D,20101207,000000,9.95609,10.012,9.78294,9.85836,155009.0317089,0
+DMLP.US,D,20101208,000000,9.85836,9.94214,9.82757,9.8723,103937.46765728,0
+DMLP.US,D,20101209,000000,9.85836,9.94214,9.7689,9.78015,134459.49487713,0
+DMLP.US,D,20101210,000000,9.81834,10.0511,9.77169,9.89558,200064.02812356,0
+DMLP.US,D,20101213,000000,9.94868,9.98215,9.76707,9.80901,271939.62240869,0
+DMLP.US,D,20101214,000000,9.80901,9.9002,9.80901,9.82199,114653.03582597,0
+DMLP.US,D,20101215,000000,9.66559,9.80901,9.48956,9.65905,460988.48886531,0
+DMLP.US,D,20101216,000000,9.65626,9.65905,9.49887,9.53612,223221.85387023,0
+DMLP.US,D,20101217,000000,9.49608,9.49887,9.21205,9.21205,1338380.7997591,0
+DMLP.US,D,20101220,000000,9.3033,9.69348,9.3033,9.50539,331464.23312069,0
+DMLP.US,D,20101221,000000,9.47466,9.65626,9.46628,9.64318,222620.51925008,0
+DMLP.US,D,20101222,000000,9.60224,9.74379,9.58268,9.64789,196682.59469704,0
+DMLP.US,D,20101223,000000,9.62086,9.77544,9.62086,9.74841,81829.829872236,0
+DMLP.US,D,20101227,000000,9.78015,9.98215,9.69541,9.86855,163831.46963594,0
+DMLP.US,D,20101228,000000,9.90116,10.0762,9.8723,10.0483,189740.40126979,0
+DMLP.US,D,20101229,000000,10.0492,10.1265,10.0288,10.0744,48761.794823151,0
+DMLP.US,D,20101230,000000,10.0883,10.121,10.0744,10.1136,78875.773550755,0
+DMLP.US,D,20101231,000000,10.0939,10.1396,10.0762,10.12,55200.370506032,0
+DMLP.US,D,20110103,000000,10.1405,10.2681,10.0809,10.1703,171493.11698373,0
+DMLP.US,D,20110104,000000,10.2234,10.2234,9.89558,9.99524,78596.582477114,0
+DMLP.US,D,20110105,000000,9.83036,9.96638,9.76707,9.94685,131160.74496089,0
+DMLP.US,D,20110106,000000,9.90866,9.93194,9.86576,9.90116,50566.87249542,0
+DMLP.US,D,20110107,000000,9.93839,10.0483,9.89279,9.97196,86587.890054165,0
+DMLP.US,D,20110110,000000,10.0372,10.2616,9.96821,10.1116,114581.09043392,0
+DMLP.US,D,20110111,000000,10.2272,10.4637,10.1898,10.336,217107.5693575,0
+DMLP.US,D,20110112,000000,10.4776,10.4776,10.3258,10.3762,135940.28137925,0
+DMLP.US,D,20110113,000000,10.3919,10.4637,10.1945,10.2998,166223.92237468,0
+DMLP.US,D,20110114,000000,10.134,10.3994,10.134,10.1973,129618.75118493,0
+DMLP.US,D,20110118,000000,10.3193,10.3221,10.0651,10.1312,148830.31848687,0
+DMLP.US,D,20110119,000000,10.1405,10.1405,9.89558,9.93194,211167.24235989,0
+DMLP.US,D,20110120,000000,9.78294,9.85836,9.56034,9.5622,1218546.6218935,0
+DMLP.US,D,20110121,000000,9.65626,9.76707,9.5892,9.67021,114154.7871407,0
+DMLP.US,D,20110124,000000,9.90395,9.90395,9.8043,9.90395,326610.60368662,0
+DMLP.US,D,20110125,000000,9.90395,9.99802,9.82199,9.9608,293521.09240111,0
+DMLP.US,D,20110126,000000,9.96821,10.2141,9.96821,10.1191,121124.89967533,0
+DMLP.US,D,20110127,000000,10.1787,10.2272,10.1536,10.1582,61016.13533233,0
+DMLP.US,D,20110128,000000,10.1657,10.3193,10.1591,10.2178,97548.287318202,0
+DMLP.US,D,20110131,000000,10.3296,10.4776,10.3193,10.4329,167449.14166323,0
+DMLP.US,D,20110201,000000,10.4944,10.6806,10.4152,10.6145,165811.57863515,0
+DMLP.US,D,20110202,000000,10.6322,10.6322,10.4106,10.5019,99994.430648022,0
+DMLP.US,D,20110203,000000,10.5019,10.5019,10.3221,10.3994,95569.252130819,0
+DMLP.US,D,20110204,000000,10.4348,10.4963,10.3388,10.3696,84962.138956119,0
+DMLP.US,D,20110207,000000,10.3388,10.4283,10.2811,10.2811,119175.93121895,0
+DMLP.US,D,20110208,000000,10.3435,10.3575,10.2429,10.2811,68054.971823538,0
+DMLP.US,D,20110209,000000,10.336,10.3668,10.0651,10.0986,108614.99195259,0
+DMLP.US,D,20110210,000000,10.1312,10.2401,9.97571,10.1023,144045.41300939,0
+DMLP.US,D,20110211,000000,10.1088,10.2727,9.87413,10.0511,101688.90570266,0
+DMLP.US,D,20110214,000000,10.0259,10.1945,9.9859,10.0762,91133.335495398,0
+DMLP.US,D,20110215,000000,10.0865,10.0893,9.87884,10.0344,111467.03615101,0
+DMLP.US,D,20110216,000000,10.0203,10.1898,9.9533,10.0288,82396.802514091,0
+DMLP.US,D,20110218,000000,10.2047,10.2047,9.99524,10.0344,90329.050440949,0
+DMLP.US,D,20110222,000000,10.0511,10.134,9.87413,9.94868,158585.89888697,0
+DMLP.US,D,20110223,000000,9.94868,10.2429,9.94214,10.0036,215540.87790964,0
+DMLP.US,D,20110224,000000,10.0557,10.2178,9.94685,10.0436,140017.54486622,0
+DMLP.US,D,20110225,000000,10.2067,10.2783,10.0408,10.1536,128093.93839812,0
+DMLP.US,D,20110228,000000,10.0744,10.1526,9.9608,9.99899,202875.26747276,0
+DMLP.US,D,20110301,000000,10.0288,10.0902,9.87692,9.91511,141140.75203171,0
+DMLP.US,D,20110302,000000,9.94868,10.2272,9.94868,10.1898,116752.33793738,0
+DMLP.US,D,20110303,000000,10.2783,10.2811,9.9859,10.0697,174843.40986742,0
+DMLP.US,D,20110304,000000,10.0372,10.3147,10.0288,10.2355,113361.24020448,0
+DMLP.US,D,20110307,000000,10.2355,10.3193,10.0036,10.0036,114722.83359439,0
+DMLP.US,D,20110308,000000,10.0074,10.0762,10.0074,10.0344,117595.28021742,0
+DMLP.US,D,20110309,000000,10.0408,10.1228,9.94868,10.0651,755927.01287106,0
+DMLP.US,D,20110310,000000,9.9533,10.0288,9.80151,9.83036,231635.1694932,0
+DMLP.US,D,20110311,000000,9.80151,9.96638,9.80151,9.8472,33671.517292877,0
+DMLP.US,D,20110314,000000,9.82199,9.94685,9.80151,9.94214,274333.14895925,0
+DMLP.US,D,20110315,000000,9.80151,10.0436,9.80151,9.91607,105896.10042005,0
+DMLP.US,D,20110316,000000,9.88721,10.1163,9.88721,9.91607,93235.859042276,0
+DMLP.US,D,20110317,000000,9.94868,10.1136,9.94868,10.0641,141145.047279,0
+DMLP.US,D,20110318,000000,10.1312,10.2401,10.0986,10.1023,84080.539450508,0
+DMLP.US,D,20110321,000000,10.2355,10.3919,10.2308,10.2634,214822.49780094,0
+DMLP.US,D,20110322,000000,10.3193,10.3919,10.2429,10.3435,137026.9789428,0
+DMLP.US,D,20110323,000000,10.2783,10.5353,10.2783,10.4906,108441.03443748,0
+DMLP.US,D,20110324,000000,10.6322,10.7803,10.5391,10.5857,145355.46343187,0
+DMLP.US,D,20110325,000000,10.5773,10.7244,10.5102,10.5642,142923.27965573,0
+DMLP.US,D,20110328,000000,10.5763,10.663,10.4609,10.5242,71145.402246375,0
+DMLP.US,D,20110329,000000,10.4525,10.7421,10.4441,10.6509,102137.75904412,0
+DMLP.US,D,20110330,000000,10.6462,10.7347,10.4944,10.6183,77839.545142819,0
+DMLP.US,D,20110331,000000,10.635,10.7756,10.5381,10.7756,80263.138424384,0
+DMLP.US,D,20110401,000000,10.8483,11.0904,10.7281,10.7822,229196.54284614,0
+DMLP.US,D,20110404,000000,10.9348,11.0066,10.7421,10.7961,52466.445607998,0
+DMLP.US,D,20110405,000000,10.8138,10.9582,10.6806,10.7607,88301.693721589,0
+DMLP.US,D,20110406,000000,10.7011,10.7868,10.6322,10.6322,75390.180377534,0
+DMLP.US,D,20110407,000000,10.6006,10.7607,10.5335,10.608,102644.59822396,0
+DMLP.US,D,20110408,000000,10.6946,10.6946,10.5363,10.6257,64599.445381325,0
+DMLP.US,D,20110411,000000,10.635,10.6909,10.3435,10.3919,145164.3249276,0
+DMLP.US,D,20110412,000000,10.3277,10.3547,10.0641,10.0967,986891.0499757,0
+DMLP.US,D,20110413,000000,10.1172,10.3649,10.1172,10.1852,214859.00740287,0
+DMLP.US,D,20110414,000000,10.1526,10.5745,10.1526,10.5335,116871.5310496,0
+DMLP.US,D,20110415,000000,10.6006,10.608,10.419,10.5232,43027.639695302,0
+DMLP.US,D,20110418,000000,10.4637,10.4963,10.3203,10.4096,51161.764244639,0
+DMLP.US,D,20110419,000000,10.4227,10.7878,10.4227,10.716,227512.80590972,0
+DMLP.US,D,20110420,000000,10.7347,10.9517,10.6825,10.7068,128226.01725219,0
+DMLP.US,D,20110421,000000,10.5429,10.811,10.4776,10.7281,137267.51279086,0
+DMLP.US,D,20110425,000000,10.5204,10.8007,10.5102,10.6201,174659.78804592,0
+DMLP.US,D,20110426,000000,10.6163,10.8007,10.5335,10.676,175423.26825113,0
+DMLP.US,D,20110427,000000,10.7878,10.7878,10.5922,10.7114,59734.004017227,0
+DMLP.US,D,20110428,000000,10.608,10.8063,10.608,10.716,45126.941806715,0
+DMLP.US,D,20110429,000000,10.6983,10.7886,10.6238,10.7886,89429.196134368,0
+DMLP.US,D,20110502,000000,10.7822,10.8063,10.6415,10.6946,72874.239279303,0
+DMLP.US,D,20110503,000000,10.6453,10.7068,10.5204,10.568,138459.44391295,0
+DMLP.US,D,20110504,000000,10.5288,10.6946,10.3501,10.4609,295056.64330613,0
+DMLP.US,D,20110505,000000,10.3239,10.5642,10.0762,10.2178,214883.70507476,0
+DMLP.US,D,20110506,000000,10.5503,10.6983,10.2234,10.4348,83677.860017372,0
+DMLP.US,D,20110509,000000,10.405,10.649,10.3239,10.5288,113436.40703199,0
+DMLP.US,D,20110510,000000,10.5745,10.5773,10.4134,10.5102,72281.495153728,0
+DMLP.US,D,20110511,000000,10.4096,10.5745,10.3119,10.4096,242859.72446538,0
+DMLP.US,D,20110512,000000,10.4348,10.6163,10.121,10.2867,157012.76456818,0
+DMLP.US,D,20110513,000000,10.2867,10.6304,10.2681,10.568,127897.43083476,0
+DMLP.US,D,20110516,000000,10.4878,10.6946,10.3985,10.405,52427.788382417,0
+DMLP.US,D,20110517,000000,10.3985,10.3985,10.121,10.1396,300047.72065337,0
+DMLP.US,D,20110518,000000,10.1629,10.4534,10.1368,10.2626,176694.66144803,0
+DMLP.US,D,20110519,000000,10.2626,10.4348,10.2626,10.3054,52239.87131362,0
+DMLP.US,D,20110520,000000,10.2867,10.3873,10.2383,10.3296,48965.819069273,0
+DMLP.US,D,20110523,000000,10.2626,10.3836,10.0492,10.2467,228314.94334053,0
+DMLP.US,D,20110524,000000,10.2513,10.3612,10.079,10.2401,193753.23604747,0
+DMLP.US,D,20110525,000000,10.2234,10.3342,10.1741,10.2932,107925.60476306,0
+DMLP.US,D,20110526,000000,10.2103,10.3789,10.1973,10.2821,71894.922897918,0
+DMLP.US,D,20110527,000000,10.2821,10.4469,10.2644,10.4208,123604.33117162,0
+DMLP.US,D,20110531,000000,10.4385,10.4496,10.2085,10.3612,97479.563361613,0
+DMLP.US,D,20110601,000000,10.3686,10.3686,10.0641,10.1321,399806.98651243,0
+DMLP.US,D,20110602,000000,10.1172,10.1564,10.0641,10.1042,88618.468208989,0
+DMLP.US,D,20110603,000000,10.1005,10.1741,10.0641,10.1265,46361.825401664,0
+DMLP.US,D,20110606,000000,10.1321,10.1824,9.75408,9.91886,250611.5720062,0
+DMLP.US,D,20110607,000000,10.053,10.053,9.74475,9.82296,180155.55694934,0
+DMLP.US,D,20110608,000000,9.78198,9.93098,9.65808,9.67021,249498.02914709,0
+DMLP.US,D,20110609,000000,9.65808,9.87326,9.63952,9.81921,122471.45969973,0
+DMLP.US,D,20110610,000000,9.82296,10.0026,9.68136,9.73821,150285.33350527,0
+DMLP.US,D,20110613,000000,9.69348,9.72513,9.41785,9.52029,194572.55446741,0
+DMLP.US,D,20110614,000000,9.52308,9.74562,9.52308,9.59386,152525.30496532,0
+DMLP.US,D,20110615,000000,9.52308,9.58455,9.44672,9.4998,154570.91648565,0
+DMLP.US,D,20110616,000000,9.48956,9.74937,9.47466,9.68136,102100.17563036,0
+DMLP.US,D,20110617,000000,9.59758,9.85557,9.59758,9.74475,134480.97111357,0
+DMLP.US,D,20110620,000000,9.74562,10.0157,9.74562,9.82854,196413.0679298,0
+DMLP.US,D,20110621,000000,9.80247,10.0762,9.80247,9.97196,185180.99627488,0
+DMLP.US,D,20110622,000000,9.96638,10.079,9.91511,9.9533,14500.754840164,0
+DMLP.US,D,20110623,000000,9.74475,9.86769,9.7336,9.86769,65793.524127049,0
+DMLP.US,D,20110624,000000,9.77544,9.97196,9.71311,9.76986,36571.883023275,0
+DMLP.US,D,20110627,000000,9.71772,9.80526,9.70935,9.73821,80883.801657324,0
+DMLP.US,D,20110628,000000,9.73821,9.94589,9.73821,9.91232,64718.638493533,0
+DMLP.US,D,20110629,000000,9.98312,10.0157,9.82478,9.97571,35244.651611659,0
+DMLP.US,D,20110630,000000,10.0344,10.12,9.96734,10.0669,49493.060673725,0
+DMLP.US,D,20110701,000000,10.0334,10.0893,9.9179,10.0455,25010.151139088,0
+DMLP.US,D,20110705,000000,10.0428,10.1591,9.91511,10.12,149740.91091167,0
+DMLP.US,D,20110706,000000,10.0986,10.2308,10.0269,10.1508,74229.389798282,0
+DMLP.US,D,20110707,000000,10.2308,10.5204,10.189,10.3621,133631.5859626,0
+DMLP.US,D,20110708,000000,10.3324,10.5047,10.2877,10.3678,66557.004332274,0
+DMLP.US,D,20110711,000000,10.2569,10.4581,10.2569,10.3863,86445.07308188,0
+DMLP.US,D,20110712,000000,10.1396,10.5791,10.1396,10.4348,121852.94409043,0
+DMLP.US,D,20110713,000000,10.4404,10.5252,10.3836,10.4348,198708.87760458,0
+DMLP.US,D,20110714,000000,10.4469,10.5298,10.0129,10.1023,289320.34055464,0
+DMLP.US,D,20110715,000000,10.2877,10.4944,10.2877,10.3939,141557.39101853,0
+DMLP.US,D,20110718,000000,10.3593,10.5344,10.2877,10.2979,73610.874188986,0
+DMLP.US,D,20110719,000000,10.3286,10.4637,10.2513,10.3519,70162.864429525,0
+DMLP.US,D,20110720,000000,10.473,10.473,10.3063,10.3762,69870.787614024,0
+DMLP.US,D,20110721,000000,10.3734,10.4609,10.3575,10.4469,41223.635834855,0
+DMLP.US,D,20110722,000000,10.4404,10.4404,10.2979,10.4124,33521.18363784,0
+DMLP.US,D,20110725,000000,10.3324,10.4404,10.2979,10.3901,43231.663941424,0
+DMLP.US,D,20110726,000000,10.3491,10.3706,10.1731,10.2634,91863.527534151,0
+DMLP.US,D,20110727,000000,10.189,10.189,9.96917,10.0762,142806.23416717,0
+DMLP.US,D,20110728,000000,10.0026,10.0986,9.91145,9.95609,121307.44768502,0
+DMLP.US,D,20110729,000000,9.90308,10.0651,9.87326,9.94772,109656.58941963,0
+DMLP.US,D,20110801,000000,10.1247,10.1554,9.85085,9.94589,153249.05413314,0
+DMLP.US,D,20110802,000000,9.9002,10.0744,9.79131,9.79968,236634.83733502,0
+DMLP.US,D,20110803,000000,10.3183,10.3183,9.53332,9.73917,135797.46440696,0
+DMLP.US,D,20110804,000000,10.0716,10.0716,9.36011,9.40388,211191.94003178,0
+DMLP.US,D,20110805,000000,9.4076,9.63019,8.9606,9.45976,248814.01101668,0
+DMLP.US,D,20110808,000000,8.82119,8.98854,7.90232,8.6219,444813.66139512,0
+DMLP.US,D,20110809,000000,8.5529,9.32751,8.54582,9.07142,177615.99199104,0
+DMLP.US,D,20110810,000000,9.14965,9.29865,8.88982,8.96898,140258.07871428,0
+DMLP.US,D,20110811,000000,9.02766,9.43648,8.8712,9.37222,135829.67876161,0
+DMLP.US,D,20110812,000000,9.52029,9.56965,9.23253,9.31169,90078.852286494,0
+DMLP.US,D,20110815,000000,9.29865,9.62644,9.23532,9.61341,81928.620559832,0
+DMLP.US,D,20110816,000000,9.65068,9.68608,9.44765,9.48956,47531.20647549,0
+DMLP.US,D,20110817,000000,9.49608,9.62182,9.43275,9.57617,202783.99346792,0
+DMLP.US,D,20110818,000000,9.11332,9.56965,9.11332,9.34056,224681.16413592,0
+DMLP.US,D,20110819,000000,9.26326,9.45976,9.19062,9.34056,116976.76460812,0
+DMLP.US,D,20110822,000000,9.48677,9.48677,9.20831,9.32007,128437.55818107,0
+DMLP.US,D,20110823,000000,9.32751,9.48304,9.2288,9.4225,1169709.6602429,0
+DMLP.US,D,20110824,000000,9.38526,9.4551,9.2288,9.31169,120110.14750383,0
+DMLP.US,D,20110825,000000,9.33218,9.40575,9.21205,9.30238,84408.052056125,0
+DMLP.US,D,20110826,000000,9.33218,9.40388,9.26699,9.35359,56473.911326561,0
+DMLP.US,D,20110829,000000,9.4076,9.5892,9.4076,9.56592,127413.14170317,0
+DMLP.US,D,20110830,000000,9.56034,9.5892,9.40575,9.57617,46011.762747792,0
+DMLP.US,D,20110831,000000,9.61807,9.64135,9.38339,9.44765,177713.70886681,0
+DMLP.US,D,20110901,000000,9.48677,9.54171,9.23253,9.30238,71621.100883386,0
+DMLP.US,D,20110902,000000,9.12078,9.23253,9.12078,9.15245,79358.988870517,0
+DMLP.US,D,20110906,000000,8.92615,9.10216,8.77407,8.98016,180619.44365632,0
+DMLP.US,D,20110907,000000,8.99227,9.1096,8.89262,9.08446,180124.41640652,0
+DMLP.US,D,20110908,000000,9.04256,9.04256,8.8833,8.93267,159965.74707784,0
+DMLP.US,D,20110909,000000,8.8712,8.90379,8.70068,8.89448,219269.15255457,0
+DMLP.US,D,20110912,000000,8.85071,8.90379,8.64816,8.86748,328031.25672673,0
+DMLP.US,D,20110913,000000,8.85071,8.96619,8.72061,8.85816,341801.81952814,0
+DMLP.US,D,20110914,000000,8.92987,8.92987,8.74594,8.84559,331181.82061158,0
+DMLP.US,D,20110915,000000,8.92615,8.97271,8.78217,8.94384,352840.60505517,0
+DMLP.US,D,20110916,000000,8.94849,8.94849,8.83926,8.92987,147440.8059896,0
+DMLP.US,D,20110919,000000,8.99971,9.27444,8.85258,9.2018,294975.03360769,0
+DMLP.US,D,20110920,000000,9.32472,9.39644,9.12916,9.16361,197698.42068037,0
+DMLP.US,D,20110921,000000,9.19715,9.26326,9.01834,9.06397,130512.16262058,0
+DMLP.US,D,20110922,000000,9.1096,9.23253,8.73245,8.79856,225371.62513726,0
+DMLP.US,D,20110923,000000,8.91031,8.97829,8.69622,8.70068,693757.60364222,0
+DMLP.US,D,20110926,000000,8.77677,8.93918,8.69622,8.90193,196373.33689239,0
+DMLP.US,D,20110927,000000,8.97271,9.24557,8.93639,9.11798,207039.50971729,0
+DMLP.US,D,20110928,000000,9.16548,9.19528,8.9606,8.98481,116810.32377576,0
+DMLP.US,D,20110929,000000,9.09098,9.16361,8.93918,9.02299,126400.53715531,0
+DMLP.US,D,20110930,000000,8.92335,9.17572,8.92335,9.03231,72469.412222525,0
+DMLP.US,D,20111003,000000,8.99319,9.06118,8.76587,8.76587,247851.87562443,0
+DMLP.US,D,20111004,000000,8.73599,8.83293,8.54488,8.82836,384366.64632829,0
+DMLP.US,D,20111005,000000,8.81029,9.25954,8.73151,9.2139,151540.61952483,0
+DMLP.US,D,20111006,000000,9.24557,9.29958,9.11891,9.22508,188547.39633589,0
+DMLP.US,D,20111007,000000,9.29958,9.29958,9.07049,9.15245,111273.75002311,0
+DMLP.US,D,20111010,000000,9.21949,9.38619,9.21205,9.36011,117332.1963211,0
+DMLP.US,D,20111011,000000,9.31635,9.47931,9.24836,9.4551,242676.10264387,0
+DMLP.US,D,20111012,000000,9.48956,9.56965,9.37688,9.4551,158707.23962282,0
+DMLP.US,D,20111013,000000,9.42996,9.51005,9.33962,9.50632,95895.690924614,0
+DMLP.US,D,20111014,000000,9.50632,9.78102,9.48304,9.73071,236824.90202745,0
+DMLP.US,D,20111017,000000,9.68694,9.76707,9.53612,9.55196,177283.11032631,0
+DMLP.US,D,20111018,000000,9.57151,9.75216,9.4076,9.57151,273205.64654647,0
+DMLP.US,D,20111019,000000,9.64135,9.7587,9.49421,9.55847,225632.56140994,0
+DMLP.US,D,20111020,000000,9.53798,9.70657,9.41319,9.63298,69062.207312288,0
+DMLP.US,D,20111021,000000,9.66645,9.89375,9.57524,9.72705,84458.521211745,0
+DMLP.US,D,20111024,000000,9.7689,9.82296,9.66645,9.69348,109632.96555956,0
+DMLP.US,D,20111025,000000,9.65443,9.69723,9.48025,9.57524,105424.69703033,0
+DMLP.US,D,20111026,000000,9.61807,9.7689,9.47559,9.69348,72600.417264771,0
+DMLP.US,D,20111027,000000,9.78102,9.89375,9.56778,9.76707,208081.10718434,0
+DMLP.US,D,20111028,000000,9.66645,9.74754,9.53147,9.66463,139201.44788174,0
+DMLP.US,D,20111031,000000,9.60317,9.73917,9.49328,9.49328,116285.22979495,0
+DMLP.US,D,20111101,000000,9.29679,9.55847,9.27165,9.32938,134178.15617985,0
+DMLP.US,D,20111102,000000,9.38898,9.4551,9.28189,9.34428,274497.44216796,0
+DMLP.US,D,20111103,000000,9.68694,9.71955,9.24557,9.33962,484261.2124769,0
+DMLP.US,D,20111104,000000,9.29586,9.66087,9.29586,9.53426,253409.92561353,0
+DMLP.US,D,20111107,000000,9.59293,9.62182,9.42158,9.56406,164349.046934,0
+DMLP.US,D,20111108,000000,9.51284,9.62548,9.38619,9.53147,264378.91337214,0
+DMLP.US,D,20111109,000000,9.41692,9.52122,9.29586,9.38619,153984.615231,0
+DMLP.US,D,20111110,000000,9.47559,9.55196,9.40202,9.43648,179867.77538113,0
+DMLP.US,D,20111111,000000,9.47559,9.54822,9.44207,9.53147,133462.9975066,0
+DMLP.US,D,20111114,000000,9.49421,9.56406,9.47559,9.48677,137974.08096954,0
+DMLP.US,D,20111115,000000,9.51284,9.55847,9.25395,9.41692,452084.44123982,0
+DMLP.US,D,20111116,000000,9.35639,9.61435,9.29679,9.43275,127453.9465524,0
+DMLP.US,D,20111117,000000,9.45976,9.47559,9.23532,9.29027,195286.63932884,0
+DMLP.US,D,20111118,000000,9.27165,9.42158,9.13568,9.2139,216166.91020169,0
+DMLP.US,D,20111121,000000,9.08818,9.19435,8.97178,9.1096,223685.7405772,0
+DMLP.US,D,20111122,000000,9.11612,9.15245,8.97178,9.05746,126761.3379274,0
+DMLP.US,D,20111123,000000,8.9606,9.06211,8.79577,8.82566,193965.85078816,0
+DMLP.US,D,20111125,000000,8.80126,8.80126,8.42252,8.55467,318737.41540996,0
+DMLP.US,D,20111128,000000,8.75507,9.08446,8.52468,8.62553,291007.29892652,0
+DMLP.US,D,20111129,000000,8.58633,8.70068,8.49031,8.53436,327875.55401258,0
+DMLP.US,D,20111130,000000,8.73151,8.83749,8.60309,8.67713,184843.81936286,0
+DMLP.US,D,20111201,000000,8.70068,8.75144,8.49031,8.49208,339499.56698242,0
+DMLP.US,D,20111202,000000,8.50354,8.60384,8.43574,8.47616,506883.20612453,0
+DMLP.US,D,20111205,000000,8.50354,8.59778,8.4145,8.56165,439438.15941572,0
+DMLP.US,D,20111206,000000,8.5854,8.6409,8.50615,8.6083,205162.48665297,0
+DMLP.US,D,20111207,000000,8.55467,8.59163,8.4322,8.53083,213230.03486936,0
+DMLP.US,D,20111208,000000,8.52468,8.60384,8.43574,8.54488,217402.86760847,0
+DMLP.US,D,20111209,000000,8.55019,8.63094,8.47448,8.61287,196531.18723018,0
+DMLP.US,D,20111212,000000,8.56603,8.6219,8.49031,8.6219,207836.27808899,0
+DMLP.US,D,20111213,000000,8.60132,8.7858,8.55904,8.59433,297686.40845746,0
+DMLP.US,D,20111214,000000,8.56603,8.58633,8.44627,8.45325,239849.82992916,0
+DMLP.US,D,20111215,000000,8.52114,8.53697,8.43574,8.45595,187509.02030431,0
+DMLP.US,D,20111216,000000,8.47262,8.69072,8.46741,8.6572,182569.48592451,0
+DMLP.US,D,20111219,000000,8.6572,8.74148,8.47262,8.47262,209718.67021242,0
+DMLP.US,D,20111220,000000,8.60132,8.69891,8.50792,8.6273,139508.55806274,0
+DMLP.US,D,20111221,000000,8.64006,8.7858,8.53697,8.74148,82679.215023196,0
+DMLP.US,D,20111222,000000,8.75777,9.12078,8.75507,9.08818,239015.47814371,0
+DMLP.US,D,20111223,000000,9.16269,9.1692,9.01089,9.09098,94306.449428506,0
+DMLP.US,D,20111227,000000,9.10401,9.17666,9.00717,9.05,159681.18694509,0
+DMLP.US,D,20111228,000000,9.0351,9.08074,8.82119,8.90193,135273.44423797,0
+DMLP.US,D,20111229,000000,8.85909,8.9308,8.75144,8.79577,158361.47221623,0
+DMLP.US,D,20111230,000000,8.775,8.98388,8.75954,8.76681,197625.40147649,0
+DMLP.US,D,20120103,000000,8.93825,8.98761,8.81933,8.8563,215894.16199899,0
+DMLP.US,D,20120104,000000,8.89635,9.00717,8.86934,8.98481,88458.470247557,0
+DMLP.US,D,20120105,000000,8.95781,8.98481,8.89635,8.91684,169640.79159132,0
+DMLP.US,D,20120106,000000,8.93825,8.99599,8.90007,8.9308,1293642.5778319,0
+DMLP.US,D,20120109,000000,8.94384,8.99506,8.8563,8.89635,81266.078665847,0
+DMLP.US,D,20120110,000000,8.90193,8.95688,8.89448,8.91497,106594.07810416,0
+DMLP.US,D,20120111,000000,8.90007,8.93825,8.81933,8.89448,135363.644431,0
+DMLP.US,D,20120112,000000,8.92149,8.9308,8.62553,8.70068,224156.0701551,0
+DMLP.US,D,20120113,000000,8.70618,8.80573,8.65003,8.66716,146756.78785918,0
+DMLP.US,D,20120117,000000,8.69622,8.77864,8.66716,8.71791,177810.35193076,0
+DMLP.US,D,20120118,000000,8.73961,8.83749,8.71791,8.75777,208926.197088,0
+DMLP.US,D,20120119,000000,8.83386,8.83386,8.60132,8.71065,203997.40082642,0
+DMLP.US,D,20120120,000000,8.68439,8.75777,8.62553,8.73422,132804.7508599,0
+DMLP.US,D,20120123,000000,8.74781,9.01927,8.74781,8.98016,193710.2835746,0
+DMLP.US,D,20120124,000000,8.93825,9.00902,8.91125,8.94384,111471.3313983,0
+DMLP.US,D,20120125,000000,8.96619,8.97737,8.8833,8.90845,192880.22703642,0
+DMLP.US,D,20120126,000000,8.91125,8.97737,8.73058,8.8021,220262.42848964,0
+DMLP.US,D,20120127,000000,8.8021,8.85071,8.71791,8.81486,289085.17576569,0
+DMLP.US,D,20120130,000000,8.82296,8.82929,8.68988,8.72425,191983.59416532,0
+DMLP.US,D,20120131,000000,8.76681,8.775,8.68988,8.70339,126948.18118438,0
+DMLP.US,D,20120201,000000,8.77864,8.87958,8.67992,8.68988,124660.96200417,0
+DMLP.US,D,20120202,000000,8.69165,8.84792,8.65366,8.65366,590117.58185955,0
+DMLP.US,D,20120203,000000,8.75144,8.75777,8.66716,8.73058,220392.35972006,0
+DMLP.US,D,20120206,000000,8.74781,8.87958,8.73961,8.87399,196704.07093348,0
+DMLP.US,D,20120207,000000,8.84289,9.14034,8.79856,9.05931,340080.49917797,0
+DMLP.US,D,20120208,000000,9.08726,9.2018,8.8833,8.99971,315788.72814758,0
+DMLP.US,D,20120209,000000,9.03231,9.06677,8.93359,9.00902,291336.95915578,0
+DMLP.US,D,20120210,000000,9.07608,9.07608,8.91497,8.99599,151147.60439808,0
+DMLP.US,D,20120213,000000,9.03231,9.10216,8.90007,8.92149,202821.57688168,0
+DMLP.US,D,20120214,000000,8.98016,8.98016,8.82659,8.88145,233389.77800986,0
+DMLP.US,D,20120215,000000,8.88145,8.99599,8.85723,8.99227,105392.48267568,0
+DMLP.US,D,20120216,000000,9.03231,9.27816,8.9606,9.08726,341654.70730856,0
+DMLP.US,D,20120217,000000,9.1245,9.35174,9.07608,9.15245,338742.52964813,0
+DMLP.US,D,20120221,000000,9.17386,9.25675,9.14312,9.14312,169154.35483608,0
+DMLP.US,D,20120222,000000,9.22601,9.34894,9.03604,9.21577,216380.59875421,0
+DMLP.US,D,20120223,000000,9.27071,9.31635,9.09936,9.16269,264659.1782576,0
+DMLP.US,D,20120224,000000,9.16269,9.25675,9.13381,9.21205,123912.51516445,0
+DMLP.US,D,20120227,000000,9.23719,9.48584,9.14034,9.32566,318566.67933031,0
+DMLP.US,D,20120228,000000,9.45604,9.72984,9.37501,9.62644,302242.59201691,0
+DMLP.US,D,20120229,000000,9.64135,10.1014,9.49515,9.70839,608157.62046402,0
+DMLP.US,D,20120301,000000,9.79968,10.3547,9.79968,10.2904,385846.35901859,0
+DMLP.US,D,20120302,000000,10.3119,10.4944,10.0706,10.2727,485940.65416603,0
+DMLP.US,D,20120305,000000,10.1973,10.3006,10.1116,10.188,141754.97239373,0
+DMLP.US,D,20120306,000000,10.0893,10.1433,9.67021,9.74754,200581.60542161,0
+DMLP.US,D,20120307,000000,9.74196,9.82757,9.64693,9.69723,142102.88742396,0
+DMLP.US,D,20120308,000000,9.76986,9.82575,9.65722,9.76986,142944.75589216,0
+DMLP.US,D,20120309,000000,9.71397,9.9179,9.65626,9.65626,179411.40535691,0
+DMLP.US,D,20120312,000000,9.67213,9.76707,9.4998,9.57524,279048.25666831,0
+DMLP.US,D,20120313,000000,9.58827,9.63952,9.53426,9.55196,205306.37743707,0
+DMLP.US,D,20120314,000000,9.54729,9.67857,9.50539,9.56127,232550.05716529,0
+DMLP.US,D,20120315,000000,9.4998,9.55196,9.49608,9.49608,150137.14747387,0
+DMLP.US,D,20120316,000000,9.51749,9.57989,9.4998,9.53426,69454.148627206,0
+DMLP.US,D,20120319,000000,9.58455,9.74658,9.51098,9.70935,132283.95212638,0
+DMLP.US,D,20120320,000000,9.67213,9.91511,9.60317,9.88346,221602.54564311,0
+DMLP.US,D,20120321,000000,9.88346,10.0241,9.87413,9.98129,103937.46765728,0
+DMLP.US,D,20120322,000000,9.91511,10.1247,9.84441,10.0436,159500.78655905,0
+DMLP.US,D,20120323,000000,10.0632,10.1247,9.9859,10.12,84137.451477058,0
+DMLP.US,D,20120326,000000,10.1601,10.2606,9.86576,9.89279,138663.46815906,0
+DMLP.US,D,20120327,000000,9.86576,9.93839,9.78573,9.78939,113397.74980641,0
+DMLP.US,D,20120328,000000,9.85643,9.92357,9.71869,9.79968,112598.83381108,0
+DMLP.US,D,20120329,000000,9.78573,9.85181,9.78573,9.83508,59265.822062967,0
+DMLP.US,D,20120330,000000,9.8472,10.3621,9.8043,10.3593,263381.34218978,0
+DMLP.US,D,20120402,000000,10.3063,10.3063,10.0567,10.2821,114348.07326861,0
+DMLP.US,D,20120403,000000,10.2532,10.2532,9.94772,9.98869,100494.82695693,0
+DMLP.US,D,20120404,000000,9.83412,10.3119,9.83412,10.3119,161083.58518423,0
+DMLP.US,D,20120405,000000,10.2793,10.3063,10.0837,10.161,48215.224605909,0
+DMLP.US,D,20120409,000000,10.04,10.1424,9.87134,9.87134,87774.452117137,0
+DMLP.US,D,20120410,000000,9.92357,9.97571,9.79314,9.80805,156175.19134726,0
+DMLP.US,D,20120411,000000,9.86769,9.92723,9.7056,9.83412,129434.05555161,0
+DMLP.US,D,20120412,000000,9.82575,10.2904,9.82575,10.0557,226460.47032445,0
+DMLP.US,D,20120413,000000,10.066,10.1498,9.84248,9.94772,93283.106762431,0
+DMLP.US,D,20120416,000000,10.0111,10.1898,9.94406,10.0837,74462.40696359,0
+DMLP.US,D,20120417,000000,10.1498,10.2122,10.0837,10.1536,133999.90341744,0
+DMLP.US,D,20120418,000000,9.7056,9.86297,9.7056,9.7764,612563.47036843,0
+DMLP.US,D,20120419,000000,9.76428,9.78198,9.56127,9.56127,292739.35739491,0
+DMLP.US,D,20120420,000000,9.57617,9.61341,9.50818,9.55196,151173.3758818,0
+DMLP.US,D,20120423,000000,9.55847,9.6199,9.45976,9.49887,295916.76657531,0
+DMLP.US,D,20120424,000000,9.49887,9.51005,9.37967,9.43461,113308.62342521,0
+DMLP.US,D,20120425,000000,9.48397,9.51564,9.38339,9.4551,116958.50980715,0
+DMLP.US,D,20120426,000000,9.49887,9.52867,9.37967,9.47559,113216.27560854,0
+DMLP.US,D,20120427,000000,9.45976,9.48118,9.34149,9.41971,137612.20638562,0
+DMLP.US,D,20120430,000000,9.4551,9.53332,9.41971,9.52401,78354.974817233,0
+DMLP.US,D,20120501,000000,9.53612,9.6199,9.42344,9.55196,69723.675394451,0
+DMLP.US,D,20120502,000000,9.52029,9.6199,9.40947,9.6041,73543.22404422,0
+DMLP.US,D,20120503,000000,9.68233,9.68233,9.48677,9.52029,110740.06554772,0
+DMLP.US,D,20120504,000000,9.49887,9.67578,9.43927,9.6451,68150.541075669,0
+DMLP.US,D,20120507,000000,9.58082,9.58082,9.32007,9.43461,115426.1803376,0
+DMLP.US,D,20120508,000000,9.38991,9.55196,9.32472,9.43927,80227.702634268,0
+DMLP.US,D,20120509,000000,9.3629,9.48118,9.32751,9.42344,75146.425094009,0
+DMLP.US,D,20120510,000000,9.49515,9.64135,9.48118,9.64135,35483.037836076,0
+DMLP.US,D,20120511,000000,9.62548,9.67578,9.58548,9.59572,46180.351203797,0
+DMLP.US,D,20120514,000000,9.58082,9.62548,9.34149,9.37501,119503.44382457,0
+DMLP.US,D,20120515,000000,9.37501,9.37501,9.1096,9.18969,200575.16255069,0
+DMLP.US,D,20120516,000000,9.18969,9.35825,9.16082,9.29958,152193.49711241,0
+DMLP.US,D,20120517,000000,9.30424,9.3657,9.17572,9.19528,82387.138207696,0
+DMLP.US,D,20120518,000000,9.19715,9.29958,9.17945,9.19715,60581.241544543,0
+DMLP.US,D,20120521,000000,9.19528,9.28561,9.17945,9.26699,71418.150449086,0
+DMLP.US,D,20120522,000000,9.23532,9.39922,9.18969,9.2018,80296.426590856,0
+DMLP.US,D,20120523,000000,9.17572,9.23811,8.91777,9.01461,133079.64668625,0
+DMLP.US,D,20120524,000000,8.99412,9.07701,8.85071,8.93546,110578.99377447,0
+DMLP.US,D,20120525,000000,8.90938,8.97922,8.77864,8.90379,91669.167594424,0
+DMLP.US,D,20120529,000000,8.90566,9.11891,8.90566,9.01461,126000.00534582,0
+DMLP.US,D,20120530,000000,8.91218,9.07887,8.83749,8.93918,169998.37092793,0
+DMLP.US,D,20120531,000000,8.90566,8.90566,8.63094,8.67713,190970.98961745,0
+DMLP.US,D,20120601,000000,8.48231,8.72611,8.41013,8.52031,243515.82348843,0
+DMLP.US,D,20120604,000000,8.47541,8.57571,8.389,8.52031,126245.90825299,0
+DMLP.US,D,20120605,000000,8.52198,8.7451,8.45772,8.7451,115411.14697209,0
+DMLP.US,D,20120606,000000,8.72611,8.90938,8.50261,8.85071,138650.5824172,0
+DMLP.US,D,20120607,000000,8.87492,8.9457,8.51146,8.58372,137046.30755559,0
+DMLP.US,D,20120608,000000,8.49125,8.71252,8.28972,8.45064,158298.11731875,0
+DMLP.US,D,20120611,000000,8.42606,8.47802,8.06631,8.20041,480467.43531085,0
+DMLP.US,D,20120612,000000,8.22788,8.22788,8.09639,8.21671,216311.87479762,0
+DMLP.US,D,20120613,000000,8.1694,8.22788,8.10729,8.13653,152702.48391591,0
+DMLP.US,D,20120614,000000,8.11567,8.18067,8.01704,8.07051,256143.85051157,0
+DMLP.US,D,20120615,000000,8.06631,8.20041,8.02627,8.09639,175639.1044273,0
+DMLP.US,D,20120618,000000,8.20479,8.42606,8.1248,8.35677,179701.33454877,0
+DMLP.US,D,20120619,000000,8.35677,8.84792,8.32148,8.73151,246534.30851922,0
+DMLP.US,D,20120620,000000,8.71252,8.90938,8.67265,8.81029,146899.60483147,0
+DMLP.US,D,20120621,000000,8.794,8.794,8.5881,8.70339,82985.251392379,0
+DMLP.US,D,20120622,000000,8.67713,8.87492,8.67265,8.82659,94643.626340518,0
+DMLP.US,D,20120625,000000,8.80573,8.80573,8.67265,8.71791,74393.683007001,0
+DMLP.US,D,20120626,000000,8.67265,8.73151,8.59248,8.70702,119548.54392108,0
+DMLP.US,D,20120627,000000,8.71791,8.82929,8.67713,8.74594,149312.45999482,0
+DMLP.US,D,20120628,000000,8.77864,8.87492,8.75237,8.794,66733.109471032,0
+DMLP.US,D,20120629,000000,8.87492,8.98388,8.77864,8.85444,149982.51857155,0
+DMLP.US,D,20120702,000000,8.71252,8.87492,8.69706,8.78497,83871.146145277,0
+DMLP.US,D,20120703,000000,8.85444,8.89541,8.84289,8.87492,198983.77343094,0
+DMLP.US,D,20120705,000000,8.87492,8.96712,8.75684,8.85071,159205.48830808,0
+DMLP.US,D,20120706,000000,8.73422,8.87679,8.73422,8.78859,44463.326100907,0
+DMLP.US,D,20120709,000000,8.73151,8.90566,8.73151,8.80033,75784.269316096,0
+DMLP.US,D,20120710,000000,8.85165,8.87958,8.73058,8.73422,57762.485512595,0
+DMLP.US,D,20120711,000000,8.72694,8.86189,8.72332,8.82203,71326.876444242,0
+DMLP.US,D,20120712,000000,8.79307,8.89728,8.72061,8.8861,109082.10009502,0
+DMLP.US,D,20120713,000000,8.95967,8.99227,8.88238,8.93918,95722.807221321,0
+DMLP.US,D,20120716,000000,8.91404,9.11426,8.82203,8.99786,89249.869560146,0
+DMLP.US,D,20120717,000000,9.04441,9.11706,8.97922,9.0677,86227.089282076,0
+DMLP.US,D,20120718,000000,9.11706,9.21205,9.04814,9.1571,157937.31654666,0
+DMLP.US,D,20120719,000000,9.17851,9.39922,9.17851,9.32659,141536.98859392,0
+DMLP.US,D,20120720,000000,9.32659,9.40575,9.24185,9.32659,44546.009611179,0
+DMLP.US,D,20120723,000000,9.32566,9.34056,9.26791,9.30796,66179.022571038,0
+DMLP.US,D,20120724,000000,9.29213,9.3778,9.22136,9.31261,124157.3442598,0
+DMLP.US,D,20120725,000000,9.38619,9.38619,9.23811,9.27444,68261.143693304,0
+DMLP.US,D,20120726,000000,9.3508,9.38619,9.23532,9.25209,47079.131698556,0
+DMLP.US,D,20120727,000000,9.23532,9.31261,9.14127,9.21205,111609.85312329,0
+DMLP.US,D,20120730,000000,9.31261,9.36477,9.20831,9.28189,61575.591291433,0
+DMLP.US,D,20120731,000000,9.35359,9.36849,9.05746,9.09936,89396.981779718,0
+DMLP.US,D,20120801,000000,9.08074,9.14965,8.99412,9.06956,22234.347580008,0
+DMLP.US,D,20120802,000000,9.22136,9.22695,8.92056,9.07701,80795.749087944,0
+DMLP.US,D,20120803,000000,9.20831,9.26419,8.9308,8.96898,144181.78711076,0
+DMLP.US,D,20120806,000000,8.93825,9.3629,8.93825,9.09936,108707.33976925,0
+DMLP.US,D,20120807,000000,9.08911,9.25209,9.06397,9.20087,69960.987807046,0
+DMLP.US,D,20120808,000000,9.17851,9.27723,9.1096,9.12078,50942.706633013,0
+DMLP.US,D,20120809,000000,9.13475,9.30238,9.12078,9.23532,49793.7279838,0
+DMLP.US,D,20120810,000000,9.26419,9.2884,9.16082,9.2884,22557.564938338,0
+DMLP.US,D,20120813,000000,9.19435,9.28189,9.19435,9.23532,22518.907712757,0
+DMLP.US,D,20120814,000000,9.27723,9.29399,9.01461,9.16361,67101.426925873,0
+DMLP.US,D,20120815,000000,9.08539,9.21577,9.03976,9.16361,64720.786117176,0
+DMLP.US,D,20120816,000000,9.1543,9.2316,9.06025,9.1096,55498.890192463,0
+DMLP.US,D,20120817,000000,9.14686,9.14686,9.01461,9.07701,76263.189388571,0
+DMLP.US,D,20120820,000000,9.01927,9.14686,8.99134,9.01461,96232.867836626,0
+DMLP.US,D,20120821,000000,8.9606,9.09936,8.92708,8.95874,112878.02488471,0
+DMLP.US,D,20120822,000000,8.99134,9.09377,8.93359,9.02486,99159.005050744,0
+DMLP.US,D,20120823,000000,9.00344,9.05187,8.94384,9.01927,81305.809703249,0
+DMLP.US,D,20120824,000000,8.98668,9.09936,8.95222,9.07328,57316.853606592,0
+DMLP.US,D,20120827,000000,9.13009,9.13009,8.98668,9.08911,91611.181756052,0
+DMLP.US,D,20120828,000000,9.05746,9.16269,9.05746,9.09936,49146.219455318,0
+DMLP.US,D,20120829,000000,9.13009,9.14127,8.93359,9.13009,136908.85964242,0
+DMLP.US,D,20120830,000000,9.05746,9.08911,8.95874,9.05746,65229.772920659,0
+DMLP.US,D,20120831,000000,9.03604,9.07701,8.99412,9.03231,77593.642235651,0
+DMLP.US,D,20120904,000000,9.01927,9.23811,9.00344,9.10216,84078.391826865,0
+DMLP.US,D,20120905,000000,9.05746,9.16641,9.01089,9.02486,124660.96200417,0
+DMLP.US,D,20120906,000000,8.99786,9.14127,8.94757,9.06118,207086.75743745,0
+DMLP.US,D,20120907,000000,9.00717,9.08911,8.95874,9.08539,112606.35049383,0
+DMLP.US,D,20120910,000000,9.02486,9.08539,8.96619,9.08074,89842.613685721,0
+DMLP.US,D,20120911,000000,9.02766,9.08911,8.96619,9.03604,120397.92907204,0
+DMLP.US,D,20120912,000000,9.03604,9.08446,8.99786,9.03604,137733.54712148,0
+DMLP.US,D,20120913,000000,8.99412,9.04907,8.9606,9.01461,188577.46306689,0
+DMLP.US,D,20120914,000000,8.97829,9.21577,8.97829,9.13475,210270.60948877,0
+DMLP.US,D,20120917,000000,9.05746,9.19435,9.05746,9.1096,117581.32066374,0
+DMLP.US,D,20120918,000000,9.09936,9.17107,9.09936,9.14965,93478.54051398,0
+DMLP.US,D,20120919,000000,9.14965,9.20087,9.09936,9.1543,32918.775205869,0
+DMLP.US,D,20120920,000000,9.09936,9.19435,9.09377,9.13475,56406.261181795,0
+DMLP.US,D,20120921,000000,9.14127,9.20831,9.14127,9.14127,68138.72914563,0
+DMLP.US,D,20120924,000000,9.14127,9.172,9.10216,9.11798,67437.530026063,0
+DMLP.US,D,20120925,000000,9.13475,9.21577,9.10216,9.13475,82019.894564676,0
+DMLP.US,D,20120926,000000,9.06118,9.13475,9.02766,9.07328,117858.36411373,0
+DMLP.US,D,20120927,000000,9.08911,9.21577,9.06956,9.07328,54483.064209141,0
+DMLP.US,D,20120928,000000,9.08539,9.17572,9.05187,9.07701,89262.755302006,0
+DMLP.US,D,20121001,000000,9.11798,9.19715,9.06118,9.06118,79143.152694357,0
+DMLP.US,D,20121002,000000,9.06397,9.17572,9.06397,9.12078,42462.814677091,0
+DMLP.US,D,20121003,000000,9.172,9.21577,9.10681,9.16082,124794.11467006,0
+DMLP.US,D,20121004,000000,9.14127,9.40854,9.11426,9.32566,121171.07358366,0
+DMLP.US,D,20121005,000000,9.26791,9.34056,9.19062,9.20552,80841.922996277,0
+DMLP.US,D,20121008,000000,9.20552,9.29679,9.16082,9.24836,62137.194874179,0
+DMLP.US,D,20121009,000000,9.2316,9.58827,9.1543,9.54078,166989.55020355,0
+DMLP.US,D,20121010,000000,9.55009,9.5743,9.41227,9.46348,64730.450423571,0
+DMLP.US,D,20121011,000000,9.46814,9.68415,9.44486,9.51191,96108.305665309,0
+DMLP.US,D,20121012,000000,9.47279,9.51842,9.31635,9.49608,119582.90589937,0
+DMLP.US,D,20121015,000000,9.49608,9.5622,9.26419,9.44672,93657.867088202,0
+DMLP.US,D,20121016,000000,9.45976,9.53612,9.43648,9.47745,51433.438635528,0
+DMLP.US,D,20121017,000000,9.52122,9.5622,9.42717,9.55009,86213.129728393,0
+DMLP.US,D,20121018,000000,9.59386,9.71493,9.59014,9.69723,76346.946710664,0
+DMLP.US,D,20121019,000000,9.65251,9.65251,9.42344,9.56965,114641.22389594,0
+DMLP.US,D,20121022,000000,9.54637,9.54637,9.29679,9.34242,174743.545368,0
+DMLP.US,D,20121023,000000,9.32751,9.49328,9.22695,9.49328,100586.10096178,0
+DMLP.US,D,20121024,000000,9.52774,9.52774,9.29679,9.32751,70535.477131652,0
+DMLP.US,D,20121025,000000,9.35174,9.4076,9.23532,9.37688,53061.337357217,0
+DMLP.US,D,20121026,000000,9.34242,9.49608,9.34242,9.41412,76177.284442836,0
+DMLP.US,D,20121031,000000,9.3629,9.40109,9.15896,9.2167,128930.43780723,0
+DMLP.US,D,20121101,000000,9.55196,9.70657,9.21205,9.30982,96814.873843984,0
+DMLP.US,D,20121102,000000,9.27444,9.40481,9.2018,9.23905,156502.70395288,0
+DMLP.US,D,20121105,000000,9.23905,9.30982,9.20552,9.23905,44291.516209436,0
+DMLP.US,D,20121106,000000,9.28934,9.35639,9.2735,9.28375,29245.264963852,0
+DMLP.US,D,20121107,000000,9.19715,9.24929,9.1096,9.18783,57670.137695929,0
+DMLP.US,D,20121108,000000,9.14965,9.17572,9.02672,9.06677,63237.851991416,0
+DMLP.US,D,20121109,000000,9.06211,9.06211,8.73151,8.96991,150001.84718434,0
+DMLP.US,D,20121112,000000,8.85444,8.99227,8.82752,8.91497,56765.988142063,0
+DMLP.US,D,20121113,000000,8.87586,9.13381,8.86655,9.04441,101116.56400169,0
+DMLP.US,D,20121114,000000,9.172,9.172,8.93452,8.98761,79866.901862178,0
+DMLP.US,D,20121115,000000,8.94849,9.01648,8.86655,8.91497,126926.70494795,0
+DMLP.US,D,20121116,000000,8.87958,9.08818,8.87958,9.05559,127319.72007469,0
+DMLP.US,D,20121119,000000,9.14312,9.16361,8.98481,8.99227,110162.35478765,0
+DMLP.US,D,20121120,000000,9.06211,9.1096,8.9308,8.96991,96815.947655806,0
+DMLP.US,D,20121121,000000,8.93825,9.03417,8.90379,8.96247,97845.733192811,0
+DMLP.US,D,20121123,000000,8.98481,9.01182,8.94105,8.96619,32465.626617114,0
+DMLP.US,D,20121126,000000,8.96619,9.01648,8.82566,8.85723,116202.54628468,0
+DMLP.US,D,20121127,000000,8.89262,9.00437,8.82752,8.86655,52472.888478928,0
+DMLP.US,D,20121128,000000,8.8712,8.90752,8.70162,8.78041,127826.55925453,0
+DMLP.US,D,20121129,000000,8.91497,8.91497,8.74594,8.77677,106747.63319466,0
+DMLP.US,D,20121130,000000,8.80033,8.80852,8.74325,8.77584,110344.90279733,0
+DMLP.US,D,20121203,000000,8.77584,8.97922,8.77584,8.7967,118622.91813078,0
+DMLP.US,D,20121204,000000,8.91031,8.93825,8.77864,8.85723,43682.664906536,0
+DMLP.US,D,20121205,000000,8.89728,8.91031,8.74325,8.82566,143002.74173054,0
+DMLP.US,D,20121206,000000,8.82566,8.82836,8.65449,8.66083,246632.02539499,0
+DMLP.US,D,20121207,000000,8.65813,8.70618,8.48156,8.53521,249889.97046201,0
+DMLP.US,D,20121210,000000,8.47616,8.64639,8.45949,8.5,186289.17007486,0
+DMLP.US,D,20121211,000000,8.4851,8.56519,8.44189,8.45949,210153.5640002,0
+DMLP.US,D,20121212,000000,8.43658,8.85723,8.41367,8.48156,294985.7717259,0
+DMLP.US,D,20121213,000000,8.4851,8.52031,8.35938,8.40314,374089.19338285,0
+DMLP.US,D,20121214,000000,8.44189,8.48156,8.36879,8.45949,139406.54593968,0
+DMLP.US,D,20121217,000000,8.45158,8.51146,8.42773,8.4851,180465.88856582,0
+DMLP.US,D,20121218,000000,8.50261,8.77313,8.45949,8.50615,175687.42595928,0
+DMLP.US,D,20121219,000000,8.51677,8.52031,8.31635,8.44189,488072.17063209,0
+DMLP.US,D,20121220,000000,8.43304,8.59163,8.35938,8.55904,262610.34530181,0
+DMLP.US,D,20121221,000000,8.43304,8.55988,8.39514,8.50261,142794.42223712,0
+DMLP.US,D,20121224,000000,8.44189,8.58633,8.42335,8.48156,59535.348830214,0
+DMLP.US,D,20121226,000000,8.45949,8.48156,8.35593,8.35593,147912.20937932,0
+DMLP.US,D,20121227,000000,8.36366,8.48156,8.31635,8.47616,120839.26573076,0
+DMLP.US,D,20121228,000000,8.35938,8.56519,8.35938,8.39514,119571.09396934,0
+DMLP.US,D,20121231,000000,8.36366,8.52468,8.35593,8.49292,238261.66224488,0
+DMLP.US,D,20130102,000000,8.53521,8.70618,8.53521,8.56519,77751.49257344,0
+DMLP.US,D,20130103,000000,8.6219,8.73691,8.57758,8.71791,66744.92140107,0
+DMLP.US,D,20130104,000000,8.75321,8.92149,8.67536,8.85071,117243.0699399,0
+DMLP.US,D,20130107,000000,8.8712,8.94105,8.77313,8.87586,76007.622175009,0
+DMLP.US,D,20130108,000000,8.87958,9.07142,8.83749,8.89914,83227.932864082,0
+DMLP.US,D,20130109,000000,8.90752,9.0826,8.90379,8.94105,163797.10765765,0
+DMLP.US,D,20130110,000000,8.9755,9.16082,8.95967,9.10029,88892.290223521,0
+DMLP.US,D,20130111,000000,9.02672,9.27816,9.02672,9.1841,186063.66959231,0
+DMLP.US,D,20130114,000000,9.2735,9.4076,9.2167,9.32566,155793.98815056,0
+DMLP.US,D,20130115,000000,9.32751,9.40481,9.27816,9.32379,69022.476274885,0
+DMLP.US,D,20130116,000000,9.40109,9.40109,9.19715,9.20831,207054.54308279,0
+DMLP.US,D,20130117,000000,9.36756,9.51098,9.22787,9.49142,129231.1051173,0
+DMLP.US,D,20130118,000000,9.48304,9.52588,9.42902,9.44207,45002.379635399,0
+DMLP.US,D,20130122,000000,9.44207,9.70839,9.44207,9.57151,138756.88978755,0
+DMLP.US,D,20130123,000000,9.53798,9.63673,9.40947,9.46535,87234.324770826,0
+DMLP.US,D,20130124,000000,9.50911,9.59014,9.44858,9.48025,85913.536230141,0
+DMLP.US,D,20130125,000000,9.48304,9.51098,9.44672,9.46535,55187.484764172,0
+DMLP.US,D,20130128,000000,9.46535,9.59014,9.33218,9.41971,82841.360608272,0
+DMLP.US,D,20130129,000000,9.45604,9.56871,9.40668,9.46535,128919.69968901,0
+DMLP.US,D,20130130,000000,9.44858,9.52122,9.38526,9.48304,65911.643427435,0
+DMLP.US,D,20130131,000000,9.44207,9.65808,9.44207,9.48677,73988.855950223,0
+DMLP.US,D,20130201,000000,9.66934,9.85364,9.54544,9.79131,289677.91989127,0
+DMLP.US,D,20130204,000000,9.80151,9.88904,9.79131,9.88904,93771.691141302,0
+DMLP.US,D,20130205,000000,9.88346,10.1051,9.79131,9.88904,192379.83072752,0
+DMLP.US,D,20130206,000000,9.83594,9.97013,9.79497,9.92357,126732.34500822,0
+DMLP.US,D,20130207,000000,9.92357,9.92357,9.76149,9.87134,120568.66515169,0
+DMLP.US,D,20130208,000000,9.84624,9.86769,9.71869,9.73638,135797.46440696,0
+DMLP.US,D,20130211,000000,9.73638,10.0148,9.71869,9.99062,57309.33692384,0
+DMLP.US,D,20130212,000000,10.0408,10.1228,9.89279,9.94406,74072.613272314,0
+DMLP.US,D,20130213,000000,10.0036,10.2001,9.9608,10.0837,65202.927625117,0
+DMLP.US,D,20130214,000000,10.1172,10.1741,9.97754,10.0595,45010.970129972,0
+DMLP.US,D,20130215,000000,10.0054,10.1228,9.90395,9.94406,55769.49077153,0
+DMLP.US,D,20130219,000000,9.9608,10.0688,9.91511,10.0008,139269.0980265,0
+DMLP.US,D,20130220,000000,10.0036,10.0651,9.99062,10.0259,141656.18170613,0
+DMLP.US,D,20130221,000000,9.97475,10.0595,9.91511,9.96638,128740.37311478,0
+DMLP.US,D,20130222,000000,9.93935,10.0688,9.93752,10.0259,58038.455150771,0
+DMLP.US,D,20130225,000000,10.1144,10.2047,9.97571,10.0837,136479.33491374,0
+DMLP.US,D,20130226,000000,10.0446,10.2308,10.0036,10.161,73355.306975423,0
+DMLP.US,D,20130227,000000,10.2308,10.2634,10.1228,10.1591,76621.842537017,0
+DMLP.US,D,20130228,000000,10.2449,10.2634,10.0148,10.0446,79769.184986404,0
+DMLP.US,D,20130301,000000,9.91703,10.0148,9.79497,9.92636,174451.4685525,0
+DMLP.US,D,20130304,000000,9.90116,9.91145,9.74379,9.84624,50711.837091349,0
+DMLP.US,D,20130305,000000,9.84624,9.86769,9.6274,9.77544,159548.0342792,0
+DMLP.US,D,20130306,000000,9.81834,9.89279,9.66184,9.85836,87513.515844466,0
+DMLP.US,D,20130307,000000,9.84624,10.0446,9.84248,9.86297,123428.22603286,0
+DMLP.US,D,20130308,000000,9.86297,9.90395,9.69541,9.77544,113763.91963761,0
+DMLP.US,D,20130311,000000,9.82113,9.99062,9.71869,9.90866,62698.798456926,0
+DMLP.US,D,20130312,000000,9.92636,9.95522,9.80151,9.85836,51469.948237465,0
+DMLP.US,D,20130313,000000,9.81266,9.94406,9.79872,9.87884,47394.832374134,0
+DMLP.US,D,20130314,000000,9.92357,9.92357,9.7866,9.87134,58917.907032739,0
+DMLP.US,D,20130315,000000,9.88904,9.97475,9.71869,9.72609,146356.25604968,0
+DMLP.US,D,20130318,000000,9.71214,10.0595,9.71214,10.0334,196373.33689239,0
+DMLP.US,D,20130319,000000,10.0754,10.1051,9.71869,9.80151,192861.97223546,0
+DMLP.US,D,20130320,000000,9.9356,10.0054,9.86297,9.90866,100514.15556972,0
+DMLP.US,D,20130321,000000,9.94868,9.95147,9.78198,9.84248,173399.13296725,0
+DMLP.US,D,20130322,000000,9.80526,9.87884,9.79497,9.81834,176023.52905946,0
+DMLP.US,D,20130325,000000,9.86769,10.1051,9.85836,9.92357,173842.6172496,0
+DMLP.US,D,20130326,000000,9.93194,10.1023,9.87134,9.93194,244670.17119676,0
+DMLP.US,D,20130327,000000,9.9859,10.0334,9.81266,10.0306,263415.70416808,0
+DMLP.US,D,20130328,000000,10.0306,10.0418,9.82854,9.88904,350603.85503057,0
+DMLP.US,D,20130401,000000,9.88904,10.0782,9.79497,10.0446,320352.42838979,0
+DMLP.US,D,20130402,000000,10.0008,10.0372,9.80151,9.89837,278684.23446076,0
+DMLP.US,D,20130403,000000,9.90866,9.93656,9.84624,9.87884,157485.24176973,0
+DMLP.US,D,20130404,000000,9.82296,9.92069,9.77544,9.80526,109774.70872001,0
+DMLP.US,D,20130405,000000,9.7866,9.95147,9.7866,9.85836,80643.267809264,0
+DMLP.US,D,20130408,000000,9.84999,10.0446,9.80526,10.0101,189106.85229499,0
+DMLP.US,D,20130409,000000,10.0008,10.0688,9.84999,9.97754,173522.62132674,0
+DMLP.US,D,20130410,000000,9.94868,10.0893,9.82854,9.90116,257503.29627783,0
+DMLP.US,D,20130411,000000,9.88346,9.99062,9.83594,9.97475,222840.65067353,0
+DMLP.US,D,20130412,000000,9.90866,9.97475,9.89096,9.9356,187229.82923067,0
+DMLP.US,D,20130415,000000,9.88904,9.9859,9.80151,9.80526,216287.17712572,0
+DMLP.US,D,20130416,000000,9.89837,9.92357,9.82854,9.92357,129257.95041285,0
+DMLP.US,D,20130417,000000,9.84624,9.91511,9.80151,9.83594,328647.62471238,0
+DMLP.US,D,20130418,000000,9.84441,10.04,9.84441,9.99706,151093.913807,0
+DMLP.US,D,20130419,000000,9.93656,10.0362,9.93656,10.0026,48491.194244085,0
+DMLP.US,D,20130422,000000,10.0026,10.0726,10.0026,10.0139,95670.190442058,0
+DMLP.US,D,20130423,000000,10.0026,10.0874,9.95801,10.0139,125992.48866307,0
+DMLP.US,D,20130424,000000,10.0921,10.1703,10.0195,10.0521,159112.06667959,0
+DMLP.US,D,20130425,000000,10.0651,10.1079,9.98966,10.0362,278417.92912898,0
+DMLP.US,D,20130426,000000,10.0726,10.1414,10.0362,10.1088,341021.15833377,0
+DMLP.US,D,20130429,000000,10.1749,10.2467,10.106,10.1843,287841.70167617,0
+DMLP.US,D,20130430,000000,10.2523,10.2523,10.1498,10.2178,274253.68688444,0
+DMLP.US,D,20130501,000000,10.2383,10.2467,10.1703,10.2401,154760.98117809,0
+DMLP.US,D,20130502,000000,10.3239,10.3398,10.1703,10.296,219199.35478616,0
+DMLP.US,D,20130503,000000,10.3203,10.5838,10.229,10.4581,201561.99561483,0
+DMLP.US,D,20130506,000000,10.4422,10.5204,10.3714,10.4814,202179.4374123,0
+DMLP.US,D,20130507,000000,10.5232,10.7961,10.486,10.7961,110310.54081904,0
+DMLP.US,D,20130508,000000,10.8455,10.8455,10.7011,10.7477,79514.691584663,0
+DMLP.US,D,20130509,000000,10.7356,10.8148,10.4311,10.6881,125267.66568343,0
+DMLP.US,D,20130510,000000,10.649,10.8063,10.649,10.7048,61758.139301121,0
+DMLP.US,D,20130513,000000,10.7058,10.8232,10.6248,10.811,59566.489373042,0
+DMLP.US,D,20130514,000000,10.8343,10.8455,10.7458,10.8399,61231.971508491,0
+DMLP.US,D,20130515,000000,10.8399,10.9172,10.785,10.9172,90442.874494048,0
+DMLP.US,D,20130516,000000,10.9172,11.0112,10.8455,10.8799,57812.954668215,0
+DMLP.US,D,20130517,000000,10.9079,10.9079,10.8063,10.8827,141927.85609701,0
+DMLP.US,D,20130520,000000,10.8874,11.083,10.866,10.9461,141403.83592803,0
+DMLP.US,D,20130521,000000,10.9265,11.0625,10.9097,11.0289,108001.8454024,0
+DMLP.US,D,20130522,000000,10.9833,11.15,10.9525,10.9525,83943.091537332,0
+DMLP.US,D,20130523,000000,10.8874,10.933,10.785,10.8753,58760.056694949,0
+DMLP.US,D,20130524,000000,10.8148,10.9758,10.7132,10.9666,39389.565243401,0
+DMLP.US,D,20130528,000000,10.9973,11.0587,10.8232,10.866,119497.00095364,0
+DMLP.US,D,20130529,000000,10.8902,10.9489,10.7132,10.8622,62671.953161383,0
+DMLP.US,D,20130530,000000,10.811,10.9218,10.7132,10.8576,59053.207322273,0
+DMLP.US,D,20130531,000000,10.8464,10.8678,10.419,10.4758,170511.6529787,0
+DMLP.US,D,20130603,000000,10.4758,10.6835,10.4758,10.5875,70716.951329519,0
+DMLP.US,D,20130604,000000,10.6061,10.7356,10.5959,10.73,48526.6300342,0
+DMLP.US,D,20130605,000000,10.7999,10.8148,10.6704,10.7756,75268.839641682,0
+DMLP.US,D,20130606,000000,10.7756,10.8184,10.7356,10.8148,44789.764894703,0
+DMLP.US,D,20130607,000000,10.8184,10.9525,10.649,10.9489,52373.023979511,0
+DMLP.US,D,20130610,000000,10.9758,11.0382,10.8715,10.9973,40863.908874588,0
+DMLP.US,D,20130611,000000,10.9525,10.9973,10.866,10.9004,77353.108387591,0
+DMLP.US,D,20130612,000000,10.8902,10.9014,10.5279,10.6201,146655.84954793,0
+DMLP.US,D,20130613,000000,10.6322,10.7961,10.5419,10.5484,86416.080162694,0
+DMLP.US,D,20130614,000000,10.5578,10.6927,10.4311,10.5204,100426.10300034,0
+DMLP.US,D,20130617,000000,10.486,10.6229,10.4311,10.5922,63197.047142192,0
+DMLP.US,D,20130618,000000,10.5959,10.7999,10.5959,10.7999,69169.588494457,0
+DMLP.US,D,20130619,000000,10.8184,10.8184,10.6229,10.649,69718.306335343,0
+DMLP.US,D,20130620,000000,10.5959,10.5959,10.2178,10.3305,139148.83110247,0
+DMLP.US,D,20130621,000000,10.3109,10.446,10.2681,10.3305,137617.57544473,0
+DMLP.US,D,20130624,000000,10.2588,10.3873,10.1591,10.2839,76407.080172679,0
+DMLP.US,D,20130625,000000,10.3352,10.3845,10.2439,10.3491,53190.19477582,0
+DMLP.US,D,20130626,000000,10.419,10.649,10.2588,10.4693,66559.151955918,0
+DMLP.US,D,20130627,000000,10.5353,10.7999,10.5353,10.7281,67036.998216572,0
+DMLP.US,D,20130628,000000,10.6443,10.7281,10.554,10.6443,39238.157776542,0
+DMLP.US,D,20130701,000000,10.6443,10.7402,10.5204,10.5959,77718.204406967,0
+DMLP.US,D,20130702,000000,10.6015,10.636,10.4348,10.4348,54252.194667476,0
+DMLP.US,D,20130703,000000,10.5624,10.5624,10.3939,10.513,33728.429319427,0
+DMLP.US,D,20130705,000000,10.5093,10.6015,10.4432,10.5009,51876.922917887,0
+DMLP.US,D,20130708,000000,10.4348,10.7756,10.4348,10.73,73705.369629295,0
+DMLP.US,D,20130709,000000,10.6806,10.8576,10.649,10.771,49156.957573535,0
+DMLP.US,D,20130710,000000,10.8063,10.9097,10.7561,10.8622,57379.13469225,0
+DMLP.US,D,20130711,000000,10.9135,10.9135,10.8492,10.8827,39546.341769369,0
+DMLP.US,D,20130712,000000,10.866,10.9097,10.8232,10.8371,39502.315484678,0
+DMLP.US,D,20130715,000000,10.866,10.9722,10.853,10.9097,65037.560604576,0
+DMLP.US,D,20130716,000000,10.9097,10.9489,10.8232,10.933,43246.697306928,0
+DMLP.US,D,20130717,000000,10.9265,10.9265,10.7561,10.9079,81947.949172623,0
+DMLP.US,D,20130718,000000,10.9479,11.0112,10.8306,10.8604,46599.137814258,0
+DMLP.US,D,20130719,000000,10.8371,10.9917,10.7068,10.8892,62605.376828438,0
+DMLP.US,D,20130722,000000,10.8855,10.8892,10.5381,10.7002,96172.73437461,0
+DMLP.US,D,20130723,000000,10.7542,10.784,10.608,10.608,55371.106585682,0
+DMLP.US,D,20130724,000000,10.6415,10.7039,10.4953,10.6835,66066.27232976,0
+DMLP.US,D,20130725,000000,10.6378,10.7896,10.5652,10.6425,54791.248201966,0
+DMLP.US,D,20130726,000000,10.7458,10.8007,10.6415,10.6415,22698.234286981,0
+DMLP.US,D,20130729,000000,10.6481,10.7878,10.5735,10.608,63177.718529401,0
+DMLP.US,D,20130730,000000,10.6537,10.7561,10.4925,10.6965,54795.543449253,0
+DMLP.US,D,20130731,000000,10.608,10.7188,10.5978,10.7002,51564.443677774,0
+DMLP.US,D,20130801,000000,10.7068,10.8194,10.6639,10.6835,77327.33690387,0
+DMLP.US,D,20130802,000000,10.7188,10.8194,10.6034,10.7068,47297.11549836,0
+DMLP.US,D,20130805,000000,10.7402,10.7402,10.622,10.6835,23927.748822821,0
+DMLP.US,D,20130806,000000,10.6034,10.8371,10.6034,10.7961,43150.054242976,0
+DMLP.US,D,20130807,000000,10.811,10.851,10.6378,10.8232,33883.058221751,0
+DMLP.US,D,20130808,000000,10.8725,10.8725,10.6965,10.7281,39232.788717433,0
+DMLP.US,D,20130809,000000,10.7458,10.771,10.6835,10.7039,32562.269681067,0
+DMLP.US,D,20130812,000000,10.7132,10.8194,10.5978,10.634,71293.588277769,0
+DMLP.US,D,20130813,000000,10.6871,10.7039,10.554,10.5801,38452.127523062,0
+DMLP.US,D,20130814,000000,10.6248,10.7663,10.5978,10.6835,48143.279213855,0
+DMLP.US,D,20130815,000000,10.6919,10.7542,10.5326,10.5978,41082.966486214,0
+DMLP.US,D,20130816,000000,10.6248,10.6601,10.5409,10.5978,60996.80671954,0
+DMLP.US,D,20130819,000000,10.6127,10.6835,10.5326,10.5763,34080.639596943,0
+DMLP.US,D,20130820,000000,10.6034,10.6742,10.5353,10.5763,21097.180860833,0
+DMLP.US,D,20130821,000000,10.6415,10.6797,10.5456,10.5838,44890.703205942,0
+DMLP.US,D,20130822,000000,10.6694,10.6871,10.5978,10.634,38956.819079258,0
+DMLP.US,D,20130823,000000,10.7068,10.7244,10.6034,10.6694,29032.650223156,0
+DMLP.US,D,20130826,000000,10.5978,10.7235,10.5978,10.6871,40757.60150424,0
+DMLP.US,D,20130827,000000,10.6871,10.73,10.5978,10.6639,72732.49611884,0
+DMLP.US,D,20130828,000000,10.7132,10.7477,10.5978,10.7402,24059.827676889,0
+DMLP.US,D,20130829,000000,10.6248,10.7068,10.554,10.6415,64977.427142561,0
+DMLP.US,D,20130830,000000,10.6694,10.6694,10.5456,10.5931,76025.876975977,0
+DMLP.US,D,20130903,000000,10.5978,10.6694,10.5698,10.6248,69192.138542712,0
+DMLP.US,D,20130904,000000,10.6127,10.73,10.6127,10.6797,30864.573190968,0
+DMLP.US,D,20130905,000000,10.6965,10.73,10.6034,10.6127,40613.710720132,0
+DMLP.US,D,20130906,000000,10.6183,10.7039,10.554,10.5912,100471.20309685,0
+DMLP.US,D,20130909,000000,10.6537,10.7756,10.634,10.7756,70782.453850642,0
+DMLP.US,D,20130910,000000,10.7756,10.7756,10.622,10.7068,84909.522176857,0
+DMLP.US,D,20130911,000000,10.7244,10.7374,10.6537,10.6965,46254.444219494,0
+DMLP.US,D,20130912,000000,10.7458,10.7626,10.6481,10.6481,32675.019922345,0
+DMLP.US,D,20130913,000000,10.6481,10.771,10.6415,10.7039,86468.696941957,0
+DMLP.US,D,20130916,000000,10.73,10.7756,10.608,10.6415,79529.724950167,0
+DMLP.US,D,20130917,000000,10.6965,10.7626,10.6481,10.6481,17378.570522305,0
+DMLP.US,D,20130918,000000,10.6415,10.73,10.5652,10.5801,206884.88081497,0
+DMLP.US,D,20130919,000000,10.6294,10.7132,10.5763,10.5931,83436.252357491,0
+DMLP.US,D,20130920,000000,10.5735,10.6481,10.4878,10.4878,200678.24848557,0
+DMLP.US,D,20130923,000000,10.419,10.6919,10.405,10.5232,166158.41985356,0
+DMLP.US,D,20130924,000000,10.4693,10.7039,10.4609,10.5102,54119.042001586,0
+DMLP.US,D,20130925,000000,10.5735,10.6797,10.4925,10.554,72459.747916129,0
+DMLP.US,D,20130926,000000,10.4953,10.6797,10.4953,10.5596,17436.556360677,0
+DMLP.US,D,20130927,000000,10.5596,10.6742,10.5409,10.5912,45355.663724737,0
+DMLP.US,D,20130930,000000,10.5409,10.6415,10.5409,10.554,15205.175395195,0
+DMLP.US,D,20131001,000000,10.554,10.6742,10.4646,10.5763,151399.95017618,0
+DMLP.US,D,20131002,000000,10.5931,10.6378,10.4609,10.4878,118207.35295578,0
+DMLP.US,D,20131003,000000,10.4878,10.634,10.4878,10.4953,27398.308630537,0
+DMLP.US,D,20131004,000000,10.5102,10.6378,10.4953,10.5009,47103.829370455,0
+DMLP.US,D,20131007,000000,10.4953,10.6639,10.4953,10.5912,41436.250575551,0
+DMLP.US,D,20131008,000000,10.634,10.6378,10.5214,10.5838,47103.829370455,0
+DMLP.US,D,20131009,000000,10.5279,10.5912,10.5102,10.5232,35327.335121931,0
+DMLP.US,D,20131010,000000,10.5838,10.6415,10.5102,10.634,118785.06371585,0
+DMLP.US,D,20131011,000000,10.554,10.8641,10.554,10.7402,90310.795639981,0
+DMLP.US,D,20131014,000000,10.6694,10.8371,10.6694,10.7477,56352.570590711,0
+DMLP.US,D,20131015,000000,10.7542,10.8194,10.7068,10.73,166112.24594522,0
+DMLP.US,D,20131016,000000,10.7068,10.851,10.7068,10.8232,79905.55908776,0
+DMLP.US,D,20131017,000000,10.8184,11.0253,10.8184,10.9442,124669.55249874,0
+DMLP.US,D,20131018,000000,10.9395,11.1863,10.8632,11.1863,94670.471636061,0
+DMLP.US,D,20131021,000000,11.1928,11.2487,11.081,11.1761,96225.351153874,0
+DMLP.US,D,20131022,000000,11.204,11.204,10.7626,11.0056,116224.02252112,0
+DMLP.US,D,20131023,000000,11.0746,11.0941,10.7244,10.8799,116670.72823893,0
+DMLP.US,D,20131024,000000,10.8455,11.204,10.783,11.2003,102671.44351951,0
+DMLP.US,D,20131025,000000,11.1212,11.1361,10.9395,11.0783,82449.419293354,0
+DMLP.US,D,20131028,000000,11.0746,11.1928,10.9051,11.1733,175343.80617633,0
+DMLP.US,D,20131029,000000,11.1202,11.1593,10.9517,11.1202,52666.174606833,0
+DMLP.US,D,20131030,000000,11.1212,11.1593,11.0253,11.0867,104895.30780224,0
+DMLP.US,D,20131031,000000,11.0941,11.1472,10.9153,10.9395,178671.54901176,0
+DMLP.US,D,20131101,000000,11.0253,11.0253,10.8184,10.9237,166672.77571615,0
+DMLP.US,D,20131104,000000,10.9358,11.34,10.8883,11.2767,230677.32934826,0
+DMLP.US,D,20131105,000000,11.2487,11.2487,11.1258,11.1416,39819.089972078,0
+DMLP.US,D,20131106,000000,11.1649,11.204,11.0559,11.204,52888.453653924,0
+DMLP.US,D,20131107,000000,11.1361,11.1361,10.8399,10.9125,194451.21373157,0
+DMLP.US,D,20131108,000000,10.8763,11.1538,10.8632,11.1416,118008.69776877,0
+DMLP.US,D,20131111,000000,11.1109,11.2264,10.9796,11.1807,114750.75270174,0
+DMLP.US,D,20131112,000000,11.0941,11.1807,10.9553,10.9796,190766.96537133,0
+DMLP.US,D,20131113,000000,11.041,11.1733,10.9796,11.0253,63993.815513889,0
+DMLP.US,D,20131114,000000,10.9796,11.1649,10.9796,11.0354,50669.958430302,0
+DMLP.US,D,20131115,000000,11.0941,11.2236,11.0448,11.2124,68667.044561904,0
+DMLP.US,D,20131118,000000,11.2487,11.2487,10.7673,10.7673,175786.21664687,0
+DMLP.US,D,20131119,000000,10.783,10.9395,10.7561,10.7775,146482.96584465,0
+DMLP.US,D,20131120,000000,10.8268,10.9712,10.7971,10.8669,83782.019764077,0
+DMLP.US,D,20131121,000000,10.9125,11.0187,10.8333,10.9237,75782.121692453,0
+DMLP.US,D,20131122,000000,10.8883,11.1072,10.8492,10.961,92450.902600617,0
+DMLP.US,D,20131125,000000,10.9293,11.081,10.8995,10.9843,117115.28633312,0
+DMLP.US,D,20131126,000000,10.9442,11.1975,10.9442,10.9796,78666.380245524,0
+DMLP.US,D,20131127,000000,11.0253,11.081,10.9553,10.9796,57337.256031204,0
+DMLP.US,D,20131129,000000,10.9796,11.0559,10.9796,11.0448,19902.028303288,0
+DMLP.US,D,20131202,000000,10.9935,11.0504,10.9796,10.9796,97335.672577506,0
+DMLP.US,D,20131203,000000,11.015,11.0392,10.9796,10.9796,52666.174606833,0
+DMLP.US,D,20131204,000000,10.9656,11.0253,10.961,10.9796,22003.478038344,0
+DMLP.US,D,20131205,000000,11.0187,11.1416,10.9796,11.0867,29367.679511526,0
+DMLP.US,D,20131206,000000,11.0941,11.1761,11.0299,11.0783,45338.482735589,0
+DMLP.US,D,20131209,000000,11.0867,11.2189,11.0299,11.041,37336.437040321,0
+DMLP.US,D,20131210,000000,11.1072,11.1072,11.0299,11.0746,20000.818990883,0
+DMLP.US,D,20131211,000000,11.151,11.151,11.0699,11.0783,18449.160908535,0
+DMLP.US,D,20131212,000000,11.1258,11.151,11.0299,11.0923,42444.559876122,0
+DMLP.US,D,20131213,000000,11.081,11.1761,11.0448,11.1164,56891.624125201,0
+DMLP.US,D,20131216,000000,11.1538,11.1538,10.9796,11.0559,66669.754573552,0
+DMLP.US,D,20131217,000000,11.1015,11.1258,10.9796,11.1202,32727.636701608,0
+DMLP.US,D,20131218,000000,11.0504,11.1807,11.0504,11.1072,55554.728407191,0
+DMLP.US,D,20131219,000000,11.0923,11.204,11.0923,11.1705,25779.000403422,0
+DMLP.US,D,20131220,000000,11.1593,11.3549,11.1164,11.1258,160343.72883908,0
+DMLP.US,D,20131223,000000,11.1164,11.4964,11.081,11.4759,77117.94359864,0
+DMLP.US,D,20131224,000000,11.2487,11.42,11.2487,11.3233,30549.946327211,0
+DMLP.US,D,20131226,000000,11.3334,11.4285,11.258,11.4164,45560.76178268,0
+DMLP.US,D,20131227,000000,11.4285,11.5654,11.4285,11.5365,48893.87367722,0
+DMLP.US,D,20131230,000000,11.5737,11.6995,11.5411,11.5914,82449.419293354,0
+DMLP.US,D,20131231,000000,11.6231,11.6901,11.5877,11.6901,32225.092769055,0
+DMLP.US,D,20140102,000000,11.6119,11.6119,11.3465,11.4126,73162.020847518,0
+DMLP.US,D,20140103,000000,11.38,11.6845,11.38,11.4834,43827.629502465,0
+DMLP.US,D,20140106,000000,11.5551,11.7628,11.5337,11.5337,72000.156456444,0
+DMLP.US,D,20140107,000000,11.4927,11.719,11.367,11.6417,56669.345078111,0
+DMLP.US,D,20140108,000000,11.6417,11.6417,11.5095,11.5411,25779.000403422,0
+DMLP.US,D,20140109,000000,11.5737,11.746,11.5737,11.6678,59560.046502112,0
+DMLP.US,D,20140110,000000,11.7078,11.7665,11.6538,11.7665,57337.256031204,0
+DMLP.US,D,20140113,000000,11.7665,11.8261,11.6678,11.7628,42886.97034666,0
+DMLP.US,D,20140114,000000,11.8261,11.8261,11.5998,11.6575,83782.019764077,0
+DMLP.US,D,20140115,000000,11.6538,11.7935,11.6538,11.6678,109338.74112041,0
+DMLP.US,D,20140116,000000,11.6845,11.8745,11.4554,11.6287,191915.94402054,0
+DMLP.US,D,20140117,000000,11.6501,11.8708,11.4834,11.6398,153840.7244469,0
+DMLP.US,D,20140121,000000,11.6668,11.7637,11.6538,11.7293,60445.94125501,0
+DMLP.US,D,20140122,000000,11.7963,11.9071,11.6845,11.7293,116958.50980715,0
+DMLP.US,D,20140123,000000,11.8326,11.8457,11.6567,11.7293,93174.65176844,0
+DMLP.US,D,20140124,000000,11.7293,11.8037,11.5839,11.6892,77415.38947325,0
+DMLP.US,D,20140127,000000,11.7293,11.7293,11.2823,11.5253,158421.60567824,0
+DMLP.US,D,20140128,000000,11.557,11.6464,11.4769,11.53,140880.88957087,0
+DMLP.US,D,20140129,000000,11.4834,11.6538,11.3865,11.624,122201.93293249,0
+DMLP.US,D,20140130,000000,11.6622,11.6622,11.3288,11.4582,146857.72617041,0
+DMLP.US,D,20140131,000000,11.5253,11.5626,11.2869,11.4582,183024.78213691,0
+DMLP.US,D,20140203,000000,11.4936,11.4936,11.0699,11.1137,193710.2835746,0
+DMLP.US,D,20140204,000000,11.1798,11.3195,11.0466,11.192,115444.43513857,0
+DMLP.US,D,20140205,000000,11.2115,11.2115,11.0364,11.2003,90965.820851214,0
+DMLP.US,D,20140206,000000,11.1686,11.407,11.1351,11.232,114971.95793702,0
+DMLP.US,D,20140207,000000,11.3865,11.5011,11.1798,11.379,154639.64044224,0
+DMLP.US,D,20140210,000000,11.326,11.4377,11.232,11.2525,92110.50425314,0
+DMLP.US,D,20140211,000000,11.2972,11.4321,11.2646,11.3502,46373.637331702,0
+DMLP.US,D,20140212,000000,11.3539,11.4377,11.3092,11.407,57321.148853879,0
+DMLP.US,D,20140213,000000,11.421,11.5402,11.3036,11.4806,119665.58940965,0
+DMLP.US,D,20140214,000000,11.4806,11.5895,11.3595,11.3595,83584.438388885,0
+DMLP.US,D,20140218,000000,11.3595,11.5895,11.2459,11.2738,162650.27663208,0
+DMLP.US,D,20140219,000000,11.2738,11.4638,11.2738,11.4192,34879.555592283,0
+DMLP.US,D,20140220,000000,11.4015,11.5169,11.4015,11.4377,247500.73915874,0
+DMLP.US,D,20140221,000000,11.4731,11.5402,11.4015,11.4806,110066.78553551,0
+DMLP.US,D,20140224,000000,11.4554,11.5253,11.4554,11.4582,37358.987088576,0
+DMLP.US,D,20140225,000000,11.5113,11.5113,11.4554,11.4713,206515.4895483,0
+DMLP.US,D,20140226,000000,11.4638,11.5169,11.4638,11.5048,74887.636444981,0
+DMLP.US,D,20140227,000000,11.5253,11.5253,11.4554,11.4713,50646.334570225,0
+DMLP.US,D,20140228,000000,11.4582,11.5113,11.4526,11.4936,37389.053819584,0
+DMLP.US,D,20140303,000000,11.4192,11.4936,11.4192,11.4377,56313.91336513,0
+DMLP.US,D,20140304,000000,11.4713,11.4974,11.4554,11.488,43684.812530179,0
+DMLP.US,D,20140305,000000,11.4936,11.5169,11.4554,11.4834,33297.830778928,0
+DMLP.US,D,20140306,000000,11.5048,11.5169,11.4192,11.5011,61195.461906553,0
+DMLP.US,D,20140307,000000,11.6036,11.76,11.5477,11.7078,325570.0800314,0
+DMLP.US,D,20140310,000000,11.746,11.8457,11.7106,11.7907,67782.223620828,0
+DMLP.US,D,20140311,000000,11.8401,11.8708,11.7078,11.7144,39525.939344756,0
+DMLP.US,D,20140312,000000,11.7767,11.7963,11.6408,11.7293,100731.0655577,0
+DMLP.US,D,20140313,000000,11.76,11.814,11.6398,11.6845,78782.351922267,0
+DMLP.US,D,20140314,000000,11.6398,11.7432,11.6398,11.6845,62562.42435557,0
+DMLP.US,D,20140317,000000,11.7534,11.814,11.5924,11.746,121735.89860188,0
+DMLP.US,D,20140318,000000,11.7739,11.8708,11.6892,11.7907,81883.520463321,0
+DMLP.US,D,20140319,000000,11.7907,11.8662,11.6947,11.76,61679.751038137,0
+DMLP.US,D,20140320,000000,11.7432,11.9127,11.7432,11.8037,74954.212777925,0
+DMLP.US,D,20140321,000000,11.8922,11.9527,11.8224,11.8224,77714.982971503,0
+DMLP.US,D,20140324,000000,11.9481,11.9527,11.8289,11.8326,64763.738590044,0
+DMLP.US,D,20140325,000000,11.8708,11.922,11.8335,11.8875,60418.022147646,0
+DMLP.US,D,20140326,000000,11.9267,11.9267,11.8745,11.9127,68737.916142136,0
+DMLP.US,D,20140327,000000,11.8773,11.9145,11.8354,11.8354,59972.390241643,0
+DMLP.US,D,20140328,000000,11.9127,11.9145,11.8494,11.8922,48519.113351449,0
+DMLP.US,D,20140331,000000,11.9193,12.0571,11.9145,12.0068,57511.213546319,0
+DMLP.US,D,20140401,000000,12.0757,12.0757,11.9975,12.0309,54121.189625229,0
+DMLP.US,D,20140402,000000,12.0757,12.1037,12.0309,12.0989,44935.803302453,0
+DMLP.US,D,20140403,000000,12.0524,12.1409,12.0309,12.0794,51274.514485917,0
+DMLP.US,D,20140404,000000,12.071,12.1418,12.0524,12.071,31349.936134374,0
+DMLP.US,D,20140407,000000,12.1362,12.1418,11.9891,12.0254,52909.929890358,0
+DMLP.US,D,20140408,000000,11.9835,12.1418,11.9835,12.1409,37678.983011442,0
+DMLP.US,D,20140409,000000,12.0794,12.2322,12.0757,12.2256,33045.48500083,0
+DMLP.US,D,20140410,000000,12.2582,12.2582,12.1418,12.1856,50987.806729525,0
+DMLP.US,D,20140411,000000,12.1884,12.3289,12.1884,12.2582,72176.261595202,0
+DMLP.US,D,20140414,000000,12.3289,12.5879,12.2666,12.505,146474.37535008,0
+DMLP.US,D,20140415,000000,12.4994,12.6698,12.4472,12.5348,176696.80907166,0
+DMLP.US,D,20140416,000000,12.6335,12.6736,12.4156,12.5189,150388.41944014,0
+DMLP.US,D,20140417,000000,12.4984,12.6997,12.45,12.5246,95005.500924429,0
+DMLP.US,D,20140421,000000,12.5543,12.6009,12.4519,12.5804,35244.651611659,0
+DMLP.US,D,20140422,000000,12.5832,12.8188,12.3941,12.5684,39391.712867045,0
+DMLP.US,D,20140423,000000,12.4482,12.5684,12.3941,12.4612,40354.922071104,0
+DMLP.US,D,20140424,000000,12.6009,12.6009,12.3914,12.4519,47438.858658824,0
+DMLP.US,D,20140425,000000,12.3914,12.5599,12.3914,12.4705,94609.264362223,0
+DMLP.US,D,20140428,000000,12.5459,12.6997,12.5087,12.5879,76360.906264345,0
+DMLP.US,D,20140429,000000,12.708,12.708,12.5804,12.6493,58315.498600768,0
+DMLP.US,D,20140430,000000,12.6623,12.8226,12.6261,12.7806,91207.428511096,0
+DMLP.US,D,20140501,000000,12.7005,12.8328,12.6941,12.7005,66034.057975109,0
+DMLP.US,D,20140502,000000,12.7834,12.8328,12.7005,12.789,71747.810678346,0
+DMLP.US,D,20140505,000000,12.7964,12.8998,12.7164,12.8551,22211.797531753,0
+DMLP.US,D,20140506,000000,12.8487,13.0693,12.748,13.0488,99058.066739504,0
+DMLP.US,D,20140507,000000,13.0647,13.0693,12.8328,12.8812,76862.376385077,0
+DMLP.US,D,20140508,000000,12.8812,13.0647,12.8551,12.8719,47800.733242735,0
+DMLP.US,D,20140509,000000,12.9575,13.1904,12.9287,13.1262,82531.028991803,0
+DMLP.US,D,20140512,000000,13.2109,13.3142,13.1531,13.3003,93862.965146146,0
+DMLP.US,D,20140513,000000,13.3329,13.3394,13.2304,13.2993,58719.251845726,0
+DMLP.US,D,20140514,000000,13.277,13.3655,13.236,13.236,79934.552006945,0
+DMLP.US,D,20140515,000000,13.2304,13.3534,12.965,13.2826,86307.625168703,0
+DMLP.US,D,20140516,000000,13.2537,13.304,13.0078,13.0209,106134.48664447,0
+DMLP.US,D,20140519,000000,13.0377,13.2472,13.0265,13.1671,84297.449438491,0
+DMLP.US,D,20140520,000000,13.1773,13.2537,13.0442,13.1848,53133.28274927,0
+DMLP.US,D,20140521,000000,13.0768,13.2304,13.0703,13.2304,17979.905142454,0
+DMLP.US,D,20140522,000000,13.2537,13.4419,13.2332,13.3766,58533.482400572,0
+DMLP.US,D,20140523,000000,13.372,13.534,13.2593,13.3534,85215.55854604,0
+DMLP.US,D,20140527,000000,13.3534,13.3589,13.2304,13.2649,39220.976787395,0
+DMLP.US,D,20140528,000000,13.3003,13.3263,13.0693,13.1439,73235.040051393,0
+DMLP.US,D,20140529,000000,13.1373,13.3534,13.1373,13.3003,62936.11086952,0
+DMLP.US,D,20140530,000000,13.236,13.2873,13.0926,13.2016,36891.878946139,0
+DMLP.US,D,20140602,000000,13.196,13.196,13.1159,13.1745,31853.553878749,0
+DMLP.US,D,20140603,000000,13.1168,13.1773,13.1168,13.1439,30855.982696394,0
+DMLP.US,D,20140604,000000,13.1848,13.1848,12.9287,13.0963,128599.70376614,0
+DMLP.US,D,20140605,000000,13.0693,13.115,13.0078,13.0768,60053.999940091,0
+DMLP.US,D,20140606,000000,13.0693,13.3003,13.0693,13.2873,47903.819177617,0
+DMLP.US,D,20140609,000000,13.3217,13.3422,13.263,13.2993,17445.14685525,0
+DMLP.US,D,20140610,000000,13.3003,13.3329,13.2016,13.2537,58491.603739526,0
+DMLP.US,D,20140611,000000,13.277,13.3329,13.2081,13.2081,16908.240944403,0
+DMLP.US,D,20140612,000000,13.2537,13.3422,13.1848,13.2016,59888.63291955,0
+DMLP.US,D,20140613,000000,13.1848,13.3114,13.1848,13.2304,65315.677866395,0
+DMLP.US,D,20140616,000000,13.2686,13.3422,13.0693,13.2873,49421.115281672,0
+DMLP.US,D,20140617,000000,13.3142,13.3589,13.2016,13.3142,31245.77638767,0
+DMLP.US,D,20140618,000000,13.3422,13.5079,13.304,13.4474,83932.353419115,0
+DMLP.US,D,20140619,000000,13.5126,13.6532,13.4316,13.6094,63300.133077075,0
+DMLP.US,D,20140620,000000,13.5676,13.8097,13.534,13.6746,248696.96552811,0
+DMLP.US,D,20140623,000000,13.6746,14.0146,13.5909,14.0025,86277.558437695,0
+DMLP.US,D,20140624,000000,14.0415,14.1831,13.7882,14.0025,126638.92337973,0
+DMLP.US,D,20140625,000000,14.0434,14.0528,13.9549,13.9661,225396.32280916,0
+DMLP.US,D,20140626,000000,14.0025,14.0462,13.9466,14.0359,50435.867453173,0
+DMLP.US,D,20140627,000000,14.0462,14.2082,14.0025,14.1794,39408.893856191,0
+DMLP.US,D,20140630,000000,14.1645,14.2856,14.0741,14.2548,46645.311722592,0
+DMLP.US,D,20140701,000000,14.2362,14.3461,14.2362,14.2949,55970.293582188,0
+DMLP.US,D,20140702,000000,14.24,14.3098,14.0025,14.1645,77774.042621696,0
+DMLP.US,D,20140703,000000,14.2315,14.24,14.0938,14.1403,27588.373322977,0
+DMLP.US,D,20140707,000000,14.1179,14.2185,14.0965,14.1775,35820.214748089,0
+DMLP.US,D,20140708,000000,14.2251,14.3461,14.1328,14.3349,55271.242086264,0
+DMLP.US,D,20140709,000000,14.2502,14.578,14.2502,14.4606,75858.362331793,0
+DMLP.US,D,20140710,000000,14.3973,14.4131,14.2577,14.2809,52334.366753929,0
+DMLP.US,D,20140711,000000,14.4672,14.5585,14.1934,14.4727,87247.210512685,0
+DMLP.US,D,20140714,000000,14.4457,14.6319,14.3349,14.5724,107595.9445338,0
+DMLP.US,D,20140715,000000,14.5863,14.6776,14.306,14.5239,90628.643939202,0
+DMLP.US,D,20140716,000000,14.5277,15.1489,14.5277,15.1489,153332.81145524,0
+DMLP.US,D,20140717,000000,15.1656,16.1425,14.8173,15.6275,395612.6775369,0
+DMLP.US,D,20140718,000000,15.7765,15.7765,15.5838,15.648,100367.04335015,0
+DMLP.US,D,20140721,000000,15.648,15.8221,15.3584,15.7914,124641.63339138,0
+DMLP.US,D,20140722,000000,15.7616,15.96,15.6871,15.9218,106710.04978089,0
+DMLP.US,D,20140723,000000,15.9218,16.2431,15.9218,16.0922,331405.17347049,0
+DMLP.US,D,20140724,000000,16.1118,16.137,15.9526,16.014,148068.98590529,0
+DMLP.US,D,20140725,000000,16.0252,16.0363,15.7383,16.014,167305.25087912,0
+DMLP.US,D,20140728,000000,16.0839,16.3306,15.9935,16.2254,318449.63384175,0
+DMLP.US,D,20140729,000000,16.3306,16.7487,16.2775,16.6091,708506.4090132,0
+DMLP.US,D,20140730,000000,16.6938,16.8484,16.2319,16.3827,165547.42092702,0
+DMLP.US,D,20140731,000000,16.244,16.3893,15.9526,16.1891,182485.72860243,0
+DMLP.US,D,20140801,000000,16.0614,16.2831,15.9749,16.122,169390.59343686,0
+DMLP.US,D,20140804,000000,16.3017,16.4414,16.1593,16.3362,96747.223699217,0
+DMLP.US,D,20140805,000000,16.3362,16.5876,15.9022,16.0363,113515.8691068,0
+DMLP.US,D,20140806,000000,15.8975,16.0614,15.8287,15.9413,88232.969765002,0
+DMLP.US,D,20140807,000000,15.9022,15.9749,15.7206,15.7579,89249.869560146,0
+DMLP.US,D,20140808,000000,15.6983,15.8957,15.6899,15.7961,92396.138197711,0
+DMLP.US,D,20140811,000000,15.7998,16.068,15.7998,15.8184,145837.6049398,0
+DMLP.US,D,20140812,000000,15.8342,16.0783,15.7961,15.9478,96739.707016466,0
+DMLP.US,D,20140813,000000,15.9478,15.9478,15.7998,15.8743,72270.757035511,0
+DMLP.US,D,20140814,000000,15.9478,15.9478,15.716,15.8464,53043.082556247,0
+DMLP.US,D,20140815,000000,15.8519,15.9693,15.6871,15.9637,154945.67681142,0
+DMLP.US,D,20140818,000000,16.1118,16.2347,15.838,16.067,91845.272733181,0
+DMLP.US,D,20140819,000000,16.1118,16.1118,15.8184,16.0224,94635.035845944,0
+DMLP.US,D,20140820,000000,15.9935,16.0903,15.8137,16.0614,65460.642462324,0
+DMLP.US,D,20140821,000000,16.014,16.1499,15.8855,15.9898,82558.948099167,0
+DMLP.US,D,20140822,000000,15.9152,15.9935,15.8044,15.9935,77483.039618016,0
+DMLP.US,D,20140825,000000,16.0037,16.014,15.838,15.8975,128285.07690239,0
+DMLP.US,D,20140826,000000,15.8808,16.1276,15.7579,15.986,171498.48604284,0
+DMLP.US,D,20140827,000000,15.919,16.0177,15.8613,15.9749,50955.592374874,0
+DMLP.US,D,20140828,000000,15.9478,16.1118,15.9413,16.0177,65080.513077444,0
+DMLP.US,D,20140829,000000,15.9981,16.2319,15.9413,16.1499,35908.267317467,0
+DMLP.US,D,20140902,000000,16.1406,16.2924,16.0745,16.1034,116886.5644151,0
+DMLP.US,D,20140903,000000,16.0419,16.0903,15.9293,16.0224,29876.666315009,0
+DMLP.US,D,20140904,000000,15.8743,15.9637,15.7048,15.838,185522.46843417,0
+DMLP.US,D,20140905,000000,15.7765,15.8464,15.6377,15.7765,60291.312352686,0
+DMLP.US,D,20140908,000000,15.6899,15.9357,15.6871,15.7336,67766.116443503,0
+DMLP.US,D,20140909,000000,15.7336,15.8678,15.6284,15.8082,90695.220272147,0
+DMLP.US,D,20140910,000000,15.7336,15.8417,15.6452,15.6452,158832.87560595,0
+DMLP.US,D,20140911,000000,15.6666,15.7336,15.5288,15.662,74287.375636653,0
+DMLP.US,D,20140912,000000,15.5074,15.6238,14.7698,14.9225,203143.72042819,0
+DMLP.US,D,20140915,000000,14.862,14.9039,14.0602,14.2167,432134.09140456,0
+DMLP.US,D,20140916,000000,14.05,14.4829,14.05,14.3777,213003.46057498,0
+DMLP.US,D,20140917,000000,14.3359,14.3918,14.1039,14.1375,161393.9168007,0
+DMLP.US,D,20140918,000000,14.1002,14.212,14.0546,14.198,93202.570875803,0
+DMLP.US,D,20140919,000000,14.1682,14.2595,14.0267,14.0341,311607.30491391,0
+DMLP.US,D,20140922,000000,13.8823,14.0164,13.5909,13.6905,218981.37098635,0
+DMLP.US,D,20140923,000000,13.6235,13.9149,13.5107,13.5871,79811.06364745,0
+DMLP.US,D,20140924,000000,13.5535,13.9317,13.5145,13.8618,78208.936409483,0
+DMLP.US,D,20140925,000000,13.8618,14.0267,13.7435,13.8861,79458.853369934,0
+DMLP.US,D,20140926,000000,13.8572,14.0267,13.8171,14.0164,53806.562761473,0
+DMLP.US,D,20140929,000000,13.7678,14.3777,13.7678,14.3265,122301.79743191,0
+DMLP.US,D,20140930,000000,14.3359,14.3359,13.8972,14.0118,57111.755548648,0
+DMLP.US,D,20141001,000000,13.9848,14.2046,13.8618,14.1794,69995.34978534,0
+DMLP.US,D,20141002,000000,14.1272,14.1272,13.3971,13.7706,139892.9826949,0
+DMLP.US,D,20141003,000000,13.7706,13.8367,13.412,13.4586,84708.719366199,0
+DMLP.US,D,20141006,000000,13.4391,13.5331,12.9855,13.1821,213049.63448331,0
+DMLP.US,D,20141007,000000,13.1131,13.4502,13.0283,13.3329,142422.88334682,0
+DMLP.US,D,20141008,000000,13.2686,13.5061,12.6251,12.8691,199732.22027066,0
+DMLP.US,D,20141009,000000,12.8896,13.9997,12.7238,12.9902,135483.91135503,0
+DMLP.US,D,20141010,000000,12.5907,13.6849,12.4491,12.7182,185504.2136332,0
+DMLP.US,D,20141013,000000,12.8085,13.0311,11.9723,12.0663,196381.92738697,0
+DMLP.US,D,20141014,000000,11.9891,12.2647,11.5728,12.1707,422169.11769923,0
+DMLP.US,D,20141015,000000,12.044,12.5599,11.8475,12.1781,147569.6634082,0
+DMLP.US,D,20141016,000000,12.2936,12.9893,12.1214,12.7331,93251.966219601,0
+DMLP.US,D,20141017,000000,13.5275,13.8897,12.7825,13.8897,417169.44985741,0
+DMLP.US,D,20141020,000000,13.8515,14.2278,13.2025,14.1934,202716.34332314,0
+DMLP.US,D,20141021,000000,14.3777,15.0613,14.0844,14.9449,263917.17428881,0
+DMLP.US,D,20141022,000000,14.9421,15.2979,13.9699,14.0434,88801.016218677,0
+DMLP.US,D,20141023,000000,14.0108,14.4429,13.5712,13.751,139310.97668755,0
+DMLP.US,D,20141024,000000,13.6346,14.1897,13.5098,13.5992,138484.14158484,0
+DMLP.US,D,20141027,000000,13.5042,13.9438,13.1644,13.5676,87192.446109779,0
+DMLP.US,D,20141028,000000,13.4576,14.0425,13.2249,13.8404,101905.81569064,0
+DMLP.US,D,20141029,000000,13.9866,14.1636,13.5583,13.6681,38564.87776434,0
+DMLP.US,D,20141030,000000,13.751,14.1496,13.2081,13.2519,63176.64471758,0
+DMLP.US,D,20141031,000000,13.2873,13.3953,13.1196,13.25,67312.967854747,0
+DMLP.US,D,20141103,000000,13.3273,13.399,12.8384,12.8542,78521.415649595,0
+DMLP.US,D,20141104,000000,12.8542,13.129,12.4454,12.978,204407.59694232,0
+DMLP.US,D,20141105,000000,12.9603,13.3608,12.4668,13.3273,47729.861662503,0
+DMLP.US,D,20141106,000000,13.3636,13.6058,13.1718,13.2388,54166.289721741,0
+DMLP.US,D,20141107,000000,13.264,13.6961,12.965,13.3114,34826.938813021,0
+DMLP.US,D,20141110,000000,13.4558,13.6383,13.0218,13.0451,16478.716215725,0
+DMLP.US,D,20141111,000000,13.0013,13.5945,12.9678,13.4986,34443.587992675,0
+DMLP.US,D,20141112,000000,13.3329,13.5945,13.0954,13.1029,61397.338529031,0
+DMLP.US,D,20141113,000000,13.0796,13.4624,12.6903,12.8487,69817.097022939,0
+DMLP.US,D,20141114,000000,12.8058,12.9585,12.6595,12.8664,78321.68665076,0
+DMLP.US,D,20141117,000000,12.6949,12.8542,12.6121,12.6595,72469.412222525,0
+DMLP.US,D,20141118,000000,12.8198,13.494,12.6354,13.1531,204371.08734038,0
+DMLP.US,D,20141119,000000,13.0274,13.2286,12.6121,12.7359,113749.96008393,0
+DMLP.US,D,20141120,000000,13.0181,13.1196,12.8664,13.0609,41396.519538148,0
+DMLP.US,D,20141121,000000,13.0274,13.2332,12.9398,13.1773,57570.273196512,0
+DMLP.US,D,20141124,000000,13.1531,13.6225,13.0609,13.5443,43879.172469906,0
+DMLP.US,D,20141125,000000,13.4745,13.6225,13.304,13.5527,46082.634328023,0
+DMLP.US,D,20141126,000000,13.4986,13.6774,13.3683,13.5992,155542.71618428,0
+DMLP.US,D,20141128,000000,13.1578,13.264,12.3448,12.4584,141830.13922124,0
+DMLP.US,D,20141201,000000,12.4156,12.4202,11.1658,11.3967,292727.54546488,0
+DMLP.US,D,20141202,000000,11.1779,11.8447,11.1779,11.6668,150836.1989698,0
+DMLP.US,D,20141203,000000,11.8019,12.3448,11.7526,11.8447,104648.33108325,0
+DMLP.US,D,20141204,000000,11.7683,12.045,11.4834,11.5365,74103.753815144,0
+DMLP.US,D,20141205,000000,11.5216,11.6249,11.3921,11.4349,102163.53052784,0
+DMLP.US,D,20141208,000000,11.4005,11.6193,10.7561,11.1472,125076.52717916,0
+DMLP.US,D,20141209,000000,10.9722,11.8047,10.9722,11.6901,164969.71016694,0
+DMLP.US,D,20141210,000000,11.4872,11.6147,11.1416,11.3288,84345.770970467,0
+DMLP.US,D,20141211,000000,11.1658,11.6687,11.0699,11.0923,175571.45428253,0
+DMLP.US,D,20141212,000000,11.0261,11.5272,10.662,10.8091,232544.68810618,0
+DMLP.US,D,20141215,000000,10.7561,10.9377,10.6211,10.7971,115503.49478876,0
+DMLP.US,D,20141216,000000,10.851,11.5737,10.6592,11.1994,93760.953023085,0
+DMLP.US,D,20141217,000000,11.407,11.6715,11.3316,11.5924,450189.16337452,0
+DMLP.US,D,20141218,000000,11.9248,11.9825,11.6314,11.8112,176853.58559764,0
+DMLP.US,D,20141219,000000,11.8214,12.0812,11.6845,11.8308,844840.77933101,0
+DMLP.US,D,20141222,000000,11.937,12.2852,11.7329,12.1558,234628.95685209,0
+DMLP.US,D,20141223,000000,12.0571,12.6997,11.8978,12.6949,105644.82845378,0
+DMLP.US,D,20141224,000000,12.6595,12.6595,12.4202,12.4528,45698.209695856,0
+DMLP.US,D,20141226,000000,12.5404,12.5543,12.1912,12.2377,38621.789790889,0
+DMLP.US,D,20141229,000000,12.2377,12.3932,12.004,12.1353,89112.421646969,0
+DMLP.US,D,20141230,000000,12.0906,12.2433,11.937,12.1073,74635.290666883,0
+DMLP.US,D,20141231,000000,12.1306,12.5366,11.937,12.3132,85327.234975495,0
+DMLP.US,D,20150102,000000,12.2964,12.5115,12.0235,12.2899,73904.024816309,0
+DMLP.US,D,20150105,000000,12.1073,12.1073,11.8308,11.9165,94120.679983352,0
+DMLP.US,D,20150106,000000,11.8662,11.9788,11.1723,11.4554,143423.67596463,0
+DMLP.US,D,20150107,000000,11.598,11.855,11.4806,11.7832,68872.142619848,0
+DMLP.US,D,20150108,000000,11.8345,11.9537,11.7478,11.8708,107889.09516112,0
+DMLP.US,D,20150109,000000,11.7637,12.4109,11.7199,12.3234,104944.70314603,0
+DMLP.US,D,20150112,000000,12.3932,12.3932,12.058,12.2256,113467.54757483,0
+DMLP.US,D,20150113,000000,12.1763,12.4454,12.1763,12.3392,123143.66590011,0
+DMLP.US,D,20150114,000000,12.1651,12.3932,12.0571,12.3932,125798.12872334,0
+DMLP.US,D,20150115,000000,12.4221,12.5208,12.0571,12.0719,75367.630329278,0
+DMLP.US,D,20150116,000000,12.5739,12.5739,12.0757,12.3989,70315.345708205,0
+DMLP.US,D,20150120,000000,12.3289,12.7853,12.3289,12.5739,119018.08088117,0
+DMLP.US,D,20150121,000000,12.5879,12.7825,12.4622,12.7434,167843.2306018,0
+DMLP.US,D,20150122,000000,12.8765,12.9623,12.6521,12.8636,73628.055178133,0
+DMLP.US,D,20150123,000000,12.857,12.9623,12.5404,12.6269,93475.319078514,0
+DMLP.US,D,20150126,000000,12.5599,12.9221,12.5431,12.6615,63776.905525907,0
+DMLP.US,D,20150127,000000,12.5972,12.6605,12.4081,12.5161,85182.270379566,0
+DMLP.US,D,20150128,000000,12.4808,12.4854,12.0571,12.1716,126457.44918186,0
+DMLP.US,D,20150129,000000,12.1037,12.1037,11.5775,11.9751,109788.6682737,0
+DMLP.US,D,20150130,000000,11.8354,12.0179,11.6687,11.896,105439.73039584,0
+DMLP.US,D,20150202,000000,11.935,12.6354,11.935,12.6354,101796.28688483,0
+DMLP.US,D,20150203,000000,12.6466,12.8849,12.3532,12.4948,78968.12136742,0
+DMLP.US,D,20150204,000000,12.4808,12.4808,12.0719,12.3737,46760.209587512,0
+DMLP.US,D,20150205,000000,12.5274,12.7146,12.2833,12.5404,146466.85866732,0
+DMLP.US,D,20150206,000000,12.6521,12.7098,12.4407,12.6679,90025.161695409,0
+DMLP.US,D,20150209,000000,12.6074,13.1485,12.5879,12.8141,131743.82478007,0
+DMLP.US,D,20150210,000000,12.8198,12.9855,12.3132,12.7397,41027.128271485,0
+DMLP.US,D,20150211,000000,12.7639,12.7695,12.4081,12.4081,31000.947292323,0
+DMLP.US,D,20150212,000000,12.5972,12.5972,12.3289,12.451,26662.747532677,0
+DMLP.US,D,20150213,000000,12.4808,12.6866,12.3699,12.6521,38663.668451935,0
+DMLP.US,D,20150217,000000,12.5404,12.6354,12.2833,12.5357,49707.823038064,0
+DMLP.US,D,20150218,000000,12.6018,12.6018,12.1409,12.1567,88670.011176431,0
+DMLP.US,D,20150219,000000,12.0868,12.0868,11.9118,11.9118,70582.724851807,0
+DMLP.US,D,20150220,000000,11.8494,11.8614,11.624,11.7824,89161.816990767,0
+DMLP.US,D,20150223,000000,11.8112,11.8614,11.6464,11.6464,25973.360343149,0
+DMLP.US,D,20150224,000000,11.6464,12.0384,11.6464,11.8401,100348.78854918,0
+DMLP.US,D,20150225,000000,11.868,11.9788,11.7395,11.9509,40110.092975758,0
+DMLP.US,D,20150226,000000,11.868,11.8755,11.624,11.7628,33561.988487064,0
+DMLP.US,D,20150227,000000,11.7078,11.9145,11.6687,11.9145,42792.474906351,0
+DMLP.US,D,20150302,000000,12.0757,12.1567,11.6398,12.0086,54746.148105456,0
+DMLP.US,D,20150303,000000,12.0422,12.126,11.7916,11.8783,48028.381348934,0
+DMLP.US,D,20150304,000000,11.9835,11.9835,11.8494,11.868,25034.848810988,0
+DMLP.US,D,20150305,000000,11.9062,12.0291,11.8308,11.9062,35006.265387244,0
+DMLP.US,D,20150306,000000,11.9145,12.0086,11.5477,11.5505,57597.118492055,0
+DMLP.US,D,20150309,000000,11.5477,11.7572,11.3036,11.7572,58617.239722665,0
+DMLP.US,D,20150310,000000,11.3036,11.5626,11.0541,11.2059,117636.08506664,0
+DMLP.US,D,20150311,000000,11.1761,11.5477,11.0838,11.3334,92805.260501776,0
+DMLP.US,D,20150312,000000,11.6342,11.868,11.2887,11.3102,50272.648056275,0
+DMLP.US,D,20150313,000000,11.4731,11.4731,11.0838,11.2497,68588.65629892,0
+DMLP.US,D,20150316,000000,11.1761,11.8614,11.0541,11.7675,64515.688059232,0
+DMLP.US,D,20150317,000000,11.746,11.8614,11.1695,11.5113,67160.486576067,0
+DMLP.US,D,20150318,000000,11.3987,11.8177,11.2618,11.6203,90365.560042887,0
+DMLP.US,D,20150319,000000,11.2459,12.2833,11.2459,12.2833,160380.23844102,0
+DMLP.US,D,20150320,000000,12.2833,12.4808,11.9145,12.2936,238530.1152003,0
+DMLP.US,D,20150323,000000,12.1651,12.573,11.747,12.045,133717.49090834,0
+DMLP.US,D,20150324,000000,11.9062,12.2582,11.8913,11.9509,31341.3456398,0
+DMLP.US,D,20150325,000000,11.8308,12.004,11.7963,11.9145,40092.911986611,0
+DMLP.US,D,20150326,000000,11.9565,12.1716,11.7824,11.8755,56581.292508731,0
+DMLP.US,D,20150327,000000,11.8177,11.9062,11.5057,11.7516,35212.437257009,0
+DMLP.US,D,20150330,000000,11.7022,11.7395,11.3838,11.6845,72251.428422721,0
+DMLP.US,D,20150331,000000,11.7078,11.7078,11.1389,11.1733,77577.535058326,0
+DMLP.US,D,20150401,000000,11.2431,11.5365,11.2021,11.3018,91382.459838031,0
+DMLP.US,D,20150402,000000,11.2618,11.3651,11.0122,11.0541,93214.382805842,0
+DMLP.US,D,20150406,000000,11.1341,11.679,11.0606,11.353,76324.396662409,0
+DMLP.US,D,20150407,000000,11.4377,11.6203,11.2431,11.2767,45843.174291785,0
+DMLP.US,D,20150408,000000,11.3334,11.624,11.3018,11.3018,61671.160543563,0
+DMLP.US,D,20150409,000000,11.2887,11.3987,11.1872,11.394,32251.938064597,0
+DMLP.US,D,20150410,000000,11.3102,11.4964,11.2813,11.3157,51901.620589787,0
+DMLP.US,D,20150413,000000,11.2972,11.4824,11.1267,11.1574,57189.069999811,0
+DMLP.US,D,20150414,000000,11.1733,11.4089,11.1574,11.3157,36025.312806032,0
+DMLP.US,D,20150415,000000,11.3735,11.4731,11.2972,11.3102,69478.846299106,0
+DMLP.US,D,20150416,000000,11.2851,11.4564,10.9722,11.2021,79222.614769161,0
+DMLP.US,D,20150417,000000,11.1528,11.4667,11.1212,11.2887,51490.350662077,0
+DMLP.US,D,20150420,000000,11.1817,11.4731,11.1817,11.353,43487.231154988,0
+DMLP.US,D,20150421,000000,11.3465,11.4731,11.2887,11.3884,55760.900276957,0
+DMLP.US,D,20150422,000000,11.3586,11.5821,11.2972,11.4667,56651.090277141,0
+DMLP.US,D,20150423,000000,11.5253,11.7106,11.4518,11.6203,56643.57359439,0
+DMLP.US,D,20150424,000000,11.5803,11.7004,11.4964,11.5998,25807.993322608,0
+DMLP.US,D,20150427,000000,11.624,11.7488,11.4908,11.4908,36756.578656606,0
+DMLP.US,D,20150428,000000,11.8037,11.8037,11.245,11.312,105139.06308576,0
+DMLP.US,D,20150429,000000,11.3502,11.5495,11.3502,11.3959,21694.220233696,0
+DMLP.US,D,20150430,000000,11.4247,11.4554,11.367,11.3912,30535.986773529,0
+DMLP.US,D,20150501,000000,11.3912,11.4723,11.2431,11.4126,60858.284994541,0
+DMLP.US,D,20150504,000000,11.4126,11.5477,11.3502,11.3502,81142.590306352,0
+DMLP.US,D,20150505,000000,11.381,11.5803,11.381,11.4518,50815.996838054,0
+DMLP.US,D,20150506,000000,11.5477,11.5477,11.3959,11.5477,35865.314844599,0
+DMLP.US,D,20150507,000000,11.5495,11.5495,11.4164,11.421,60342.855320128,0
+DMLP.US,D,20150508,000000,11.5775,11.5775,11.367,11.3772,69901.928156852,0
+DMLP.US,D,20150511,000000,11.3549,11.516,11.3177,11.4164,66283.182317742,0
+DMLP.US,D,20150512,000000,11.4005,11.5402,11.4005,11.4005,36973.488644588,0
+DMLP.US,D,20150513,000000,11.4005,11.4778,11.3056,11.3735,54658.095536076,0
+DMLP.US,D,20150514,000000,11.5104,11.5253,11.3502,11.5253,62063.101858482,0
+DMLP.US,D,20150515,000000,11.407,11.6408,11.407,11.5551,27232.941609996,0
+DMLP.US,D,20150518,000000,11.5803,11.8252,11.5803,11.7022,29707.004047181,0
+DMLP.US,D,20150519,000000,11.6157,11.6799,11.421,11.4723,44481.580901877,0
+DMLP.US,D,20150520,000000,11.3502,11.5253,11.3502,11.5001,34345.871116901,0
+DMLP.US,D,20150521,000000,11.5104,11.8252,11.407,11.8149,49808.761349304,0
+DMLP.US,D,20150522,000000,11.6892,11.7237,11.4908,11.516,36147.727353705,0
+DMLP.US,D,20150526,000000,11.4778,11.5616,11.407,11.4554,18826.068857949,0
+DMLP.US,D,20150527,000000,11.449,11.4964,11.2729,11.3484,62864.165477467,0
+DMLP.US,D,20150528,000000,11.2869,11.4415,11.2674,11.2823,22480.250487176,0
+DMLP.US,D,20150529,000000,11.2674,11.3241,11.2497,11.2869,17470.918338971,0
+DMLP.US,D,20150601,000000,11.3056,11.3056,11.0774,11.2236,66523.716165801,0
+DMLP.US,D,20150602,000000,11.1733,11.3269,11.1258,11.3269,38648.635086431,0
+DMLP.US,D,20150603,000000,11.4164,11.4164,11.2562,11.3018,23900.903527279,0
+DMLP.US,D,20150604,000000,11.3056,11.3056,11.081,11.1258,48607.165920827,0
+DMLP.US,D,20150605,000000,11.1863,11.2021,11.0867,11.1761,12855.675129327,0
+DMLP.US,D,20150608,000000,11.1081,11.1938,11.0643,11.0643,36147.727353705,0
+DMLP.US,D,20150609,000000,11.0392,11.1025,10.6201,10.9218,182680.08854215,0
+DMLP.US,D,20150610,000000,11.0774,11.1686,10.9479,11.0522,35367.066159333,0
+DMLP.US,D,20150611,000000,11.0699,11.1761,10.9833,11.1761,21251.809763157,0
+DMLP.US,D,20150612,000000,11.0774,11.0969,10.9582,11.0392,21290.466988738,0
+DMLP.US,D,20150615,000000,10.9535,11.6947,10.9535,11.5048,51216.528647545,0
+DMLP.US,D,20150616,000000,11.4573,11.8252,11.421,11.6538,47602.078055721,0
+DMLP.US,D,20150617,000000,11.5495,11.8205,11.5495,11.6473,208085.40243162,0
+DMLP.US,D,20150618,000000,11.7237,11.8252,11.516,11.7749,97617.01127479,0
+DMLP.US,D,20150619,000000,11.8205,11.8205,11.4005,11.4005,174747.84061529,0
+DMLP.US,D,20150622,000000,11.516,11.516,11.2674,11.3912,88773.097111313,0
+DMLP.US,D,20150623,000000,11.3177,11.3484,11.0969,11.1556,50008.490348139,0
+DMLP.US,D,20150624,000000,11.081,11.3018,10.9628,10.9628,46399.408815423,0
+DMLP.US,D,20150625,000000,10.9674,11.081,10.8296,10.8986,91787.286894811,0
+DMLP.US,D,20150626,000000,10.8538,10.9833,10.8538,10.8594,30327.667280121,0
+DMLP.US,D,20150629,000000,10.8101,10.9348,10.7803,10.7878,51216.528647545,0
+DMLP.US,D,20150630,000000,10.8101,10.8594,10.5838,10.6509,60089.435730208,0
+DMLP.US,D,20150701,000000,10.6201,10.7878,10.0874,10.4553,101232.53567844,0
+DMLP.US,D,20150702,000000,10.5093,10.6694,10.1321,10.4106,31130.878522748,0
+DMLP.US,D,20150706,000000,10.4413,10.4693,10.1321,10.1824,40165.931190486,0
+DMLP.US,D,20150707,000000,10.1321,10.3668,9.73446,9.95705,98826.123386019,0
+DMLP.US,D,20150708,000000,9.95705,10.1163,9.71311,9.75966,115091.15104923,0
+DMLP.US,D,20150709,000000,9.85181,9.96263,9.70743,9.74658,49612.253785933,0
+DMLP.US,D,20150710,000000,9.83787,9.94772,9.78294,9.83315,24502.238147428,0
+DMLP.US,D,20150713,000000,9.95705,9.95705,9.75966,9.78294,71903.513392491,0
+DMLP.US,D,20150714,000000,9.78294,9.9002,9.66645,9.81459,135253.04181337,0
+DMLP.US,D,20150715,000000,9.7233,9.7233,9.45976,9.47,85057.70820825,0
+DMLP.US,D,20150716,000000,9.58455,9.66645,8.99227,9.2912,233194.3442583,0
+DMLP.US,D,20150717,000000,9.20925,9.41599,9.06118,9.34708,131961.80857987,0
+DMLP.US,D,20150720,000000,9.35918,9.58455,8.68262,9.45976,162691.0814813,0
+DMLP.US,D,20150721,000000,9.38526,9.53798,9.23905,9.38154,95208.451358729,0
+DMLP.US,D,20150722,000000,9.3955,9.56965,8.97737,9.10681,99021.557137567,0
+DMLP.US,D,20150723,000000,9.0351,9.53985,8.67265,8.67265,130152.43566032,0
+DMLP.US,D,20150724,000000,8.5934,8.73784,7.99796,8.54936,177519.34892708,0
+DMLP.US,D,20150727,000000,8.54228,8.85071,8.54228,8.70068,136329.0012587,0
+DMLP.US,D,20150728,000000,8.71791,8.87958,8.67265,8.67899,97913.383337578,0
+DMLP.US,D,20150729,000000,8.59778,9.47279,8.5934,8.8239,134929.82445503,0
+DMLP.US,D,20150730,000000,8.75321,9.02858,8.60309,8.71791,62490.478963517,0
+DMLP.US,D,20150731,000000,8.67265,8.77864,8.54228,8.57664,43582.800407118,0
+DMLP.US,D,20150803,000000,8.5934,8.77864,8.18067,8.36021,123004.0703633,0
+DMLP.US,D,20150804,000000,8.4145,8.42158,8.13904,8.13904,112242.32828627,0
+DMLP.US,D,20150805,000000,8.14994,8.28199,7.36023,7.51128,262704.84074212,0
+DMLP.US,D,20150806,000000,7.78926,7.78926,7.15945,7.46155,189019.87353743,0
+DMLP.US,D,20150807,000000,7.58215,7.76366,7.37177,7.37792,89159.669367123,0
+DMLP.US,D,20150810,000000,7.37177,7.78358,7.34281,7.492,199614.10097027,0
+DMLP.US,D,20150811,000000,7.48641,7.63356,7.36023,7.49889,47821.135667347,0
+DMLP.US,D,20150812,000000,7.53149,7.75881,7.37792,7.5409,92144.866231434,0
+DMLP.US,D,20150813,000000,7.58671,7.58671,7.28098,7.34728,96524.944652127,0
+DMLP.US,D,20150814,000000,7.43668,7.64315,7.33592,7.49889,66071.641388868,0
+DMLP.US,D,20150817,000000,7.43668,7.71793,7.31161,7.43184,102891.57494295,0
+DMLP.US,D,20150818,000000,7.4771,7.54704,7.33592,7.39077,262502.96411964,0
+DMLP.US,D,20150819,000000,7.40157,7.44292,6.93371,7.03335,132144.35658956,0
+DMLP.US,D,20150820,000000,7.0598,7.28098,6.77325,7.02022,404795.91623603,0
+DMLP.US,D,20150821,000000,6.90345,7.02898,6.81861,6.98288,141101.02099431,0
+DMLP.US,D,20150824,000000,6.93371,6.93371,6.45197,6.58206,229766.73692346,0
+DMLP.US,D,20150825,000000,6.90912,7.02022,6.6819,6.83313,110252.55498067,0
+DMLP.US,D,20150826,000000,6.93371,6.94367,6.65749,6.90912,86771.511875674,0
+DMLP.US,D,20150827,000000,6.93371,7.5409,6.81861,7.26031,206579.91825761,0
+DMLP.US,D,20150828,000000,7.25583,7.48641,7.20061,7.22995,39010.509670343,0
+DMLP.US,D,20150831,000000,7.22995,7.95782,6.96611,7.69614,168566.97976962,0
+DMLP.US,D,20150901,000000,7.53149,7.58215,7.20499,7.57199,83385.783201872,0
+DMLP.US,D,20150902,000000,7.58671,8.13066,7.31161,7.40157,138713.93731468,0
+DMLP.US,D,20150903,000000,7.41247,7.94021,7.33592,7.52841,109455.78660897,0
+DMLP.US,D,20150904,000000,7.23488,7.50579,7.23488,7.43668,33631.786255475,0
+DMLP.US,D,20150908,000000,7.45214,7.75881,7.24596,7.54704,92541.10279364,0
+DMLP.US,D,20150909,000000,7.59146,7.91293,7.36638,7.54704,188266.0576386,0
+DMLP.US,D,20150910,000000,7.5354,7.74828,7.41247,7.55803,56697.264185474,0
+DMLP.US,D,20150911,000000,7.4771,7.58671,7.33592,7.46155,56318.208612416,0
+DMLP.US,D,20150914,000000,7.40157,8.26486,7.40157,8.03968,206777.4996328,0
+DMLP.US,D,20150915,000000,7.97942,8.54228,7.97942,8.42606,170958.35869653,0
+DMLP.US,D,20150916,000000,8.50093,9.38154,8.44627,8.96619,369771.39604782,0
+DMLP.US,D,20150917,000000,8.91218,9.43648,8.54228,9.02486,185012.40781887,0
+DMLP.US,D,20150918,000000,8.94757,9.51098,8.55988,8.83293,570180.11776615,0
+DMLP.US,D,20150921,000000,8.86934,8.88797,8.4145,8.50615,169759.98470352,0
+DMLP.US,D,20150922,000000,8.36021,8.46741,8.1139,8.17555,105682.41186754,0
+DMLP.US,D,20150923,000000,8.16093,8.16093,7.71793,7.72678,108792.17090317,0
+DMLP.US,D,20150924,000000,7.72678,7.95018,7.63356,7.72678,56561.963895941,0
+DMLP.US,D,20150925,000000,7.74353,7.75881,7.56111,7.61633,74431.266420761,0
+DMLP.US,D,20150928,000000,7.65758,8.04117,7.5354,7.77725,96135.150960851,0
+DMLP.US,D,20150929,000000,7.78358,7.78358,7.38174,7.38556,77417.537096893,0
+DMLP.US,D,20150930,000000,7.41647,7.93416,7.25211,7.2658,179714.22029063,0
+DMLP.US,D,20151001,000000,7.12946,7.89905,7.12946,7.4771,90749.984675053,0
+DMLP.US,D,20151002,000000,7.65115,7.71057,7.33592,7.55411,73441.211921159,0
+DMLP.US,D,20151005,000000,7.6777,7.8131,7.6234,7.69614,50784.856295224,0
+DMLP.US,D,20151006,000000,7.77315,8.05123,7.6681,8.00457,79607.039401328,0
+DMLP.US,D,20151007,000000,8.03968,8.25629,8.0096,8.08885,42078.390044924,0
+DMLP.US,D,20151008,000000,8.0597,8.4119,7.87354,8.28199,125379.34211289,0
+DMLP.US,D,20151009,000000,8.35249,8.4145,8.11986,8.32148,28459.234710372,0
+DMLP.US,D,20151012,000000,8.18067,8.21075,7.69362,7.78926,64060.391846834,0
+DMLP.US,D,20151013,000000,7.78926,7.97029,7.64715,7.69614,48159.386391181,0
+DMLP.US,D,20151014,000000,7.64715,7.76366,7.5409,7.56585,29253.855458426,0
+DMLP.US,D,20151015,000000,7.56585,7.63356,7.31609,7.56111,83385.783201872,0
+DMLP.US,D,20151016,000000,7.66242,7.80398,7.492,7.70331,78212.157844947,0
+DMLP.US,D,20151019,000000,7.61158,7.83359,7.15945,7.41247,193519.14507033,0
+DMLP.US,D,20151020,000000,7.37177,7.83424,7.33136,7.36023,132742.46977425,0
+DMLP.US,D,20151021,000000,7.41247,7.48176,7.24075,7.33592,51545.115064983,0
+DMLP.US,D,20151022,000000,7.39301,7.81711,7.25583,7.31758,86009.105482271,0
+DMLP.US,D,20151023,000000,7.30761,7.6031,7.25583,7.29317,104863.09344758,0
+DMLP.US,D,20151026,000000,7.29699,7.4662,7.16457,7.16457,62447.526490649,0
+DMLP.US,D,20151027,000000,7.12862,7.38313,7.07815,7.1763,84439.192598954,0
+DMLP.US,D,20151028,000000,7.19614,7.71532,7.09864,7.25583,97598.756473821,0
+DMLP.US,D,20151029,000000,7.31311,7.52841,7.23646,7.33815,20423.900848631,0
+DMLP.US,D,20151030,000000,7.28191,7.48027,7.23059,7.35725,91704.60338454,0
+DMLP.US,D,20151102,000000,7.35725,7.80239,7.31758,7.44125,53102.14220644,0
+DMLP.US,D,20151103,000000,7.45,7.68496,7.41024,7.44125,75993.662621326,0
+DMLP.US,D,20151104,000000,7.41396,7.47776,7.1763,7.36944,99347.995931362,0
+DMLP.US,D,20151105,000000,7.37932,7.79177,7.17938,7.76607,139028.56417844,0
+DMLP.US,D,20151106,000000,8.18505,8.18505,7.34812,7.41862,65386.549446627,0
+DMLP.US,D,20151109,000000,7.41862,7.78032,7.38313,7.38313,55958.481652148,0
+DMLP.US,D,20151110,000000,7.38313,7.5354,7.23059,7.23059,48106.769611918,0
+DMLP.US,D,20151111,000000,7.19102,7.37932,7.07815,7.37475,65783.859820654,0
+DMLP.US,D,20151112,000000,7.22249,7.23646,7.10375,7.10375,61266.333486785,0
+DMLP.US,D,20151113,000000,7.10375,7.21672,7.02814,7.05319,82863.910656529,0
+DMLP.US,D,20151116,000000,7.02814,7.28191,6.89478,7.05319,115662.41893837,0
+DMLP.US,D,20151117,000000,7.10962,7.43491,6.87476,6.99312,315564.30147686,0
+DMLP.US,D,20151118,000000,6.95075,7.19614,6.68031,6.97981,218168.49543733,0
+DMLP.US,D,20151119,000000,6.94656,6.99973,6.77894,6.89478,68138.72914563,0
+DMLP.US,D,20151120,000000,6.92561,7.02814,6.71188,6.71737,53018.384884349,0
+DMLP.US,D,20151123,000000,6.75379,6.91071,6.63496,6.83388,112519.37173627,0
+DMLP.US,D,20151124,000000,6.85325,7.05319,6.72157,6.90065,93472.097643049,0
+DMLP.US,D,20151125,000000,6.83863,6.98577,6.70219,6.87979,109183.03840627,0
+DMLP.US,D,20151127,000000,6.86535,6.86535,6.80418,6.80418,6873.4694706671,0
+DMLP.US,D,20151130,000000,6.99973,6.99973,6.64567,6.75882,102503.92887532,0
+DMLP.US,D,20151201,000000,6.67212,6.72157,6.49844,6.71737,329652.71257749,0
+DMLP.US,D,20151202,000000,6.79859,6.79859,6.46855,6.47264,99327.59350675,0
+DMLP.US,D,20151203,000000,6.46855,6.75882,6.46855,6.55003,77292.974925577,0
+DMLP.US,D,20151204,000000,6.53298,6.55357,6.36648,6.49294,87777.673552603,0
+DMLP.US,D,20151207,000000,6.49294,6.54472,6.29365,6.34441,122138.57803501,0
+DMLP.US,D,20151208,000000,6.34441,6.45765,5.88622,6.06,317408.03637471,0
+DMLP.US,D,20151209,000000,6.17259,6.23824,5.93214,5.9638,297503.86044778,0
+DMLP.US,D,20151210,000000,6.01968,6.11169,5.73388,5.74933,211098.5184033,0
+DMLP.US,D,20151211,000000,5.71413,5.71413,5.37831,5.40346,290036.57303971,0
+DMLP.US,D,20151214,000000,5.32719,5.35205,4.99567,5.03124,268039.53787229,0
+DMLP.US,D,20151215,000000,5.21972,5.21972,4.91939,5.04138,451450.89226502,0
+DMLP.US,D,20151216,000000,5.1536,5.31127,4.91939,4.93466,132941.12496125,0
+DMLP.US,D,20151217,000000,4.91409,4.94463,4.58832,4.75624,404912.9617246,0
+DMLP.US,D,20151218,000000,4.62902,4.82747,4.46606,4.80718,2063834.1069424,0
+DMLP.US,D,20151221,000000,4.98532,5.34191,4.78184,5.03599,204814.57162274,0
+DMLP.US,D,20151222,000000,5.03599,5.32188,4.86827,5.11785,142747.17451697,0
+DMLP.US,D,20151223,000000,5.19392,5.38157,5.13265,5.23993,280418.44055279,0
+DMLP.US,D,20151224,000000,5.21469,5.26005,5.09745,5.14364,36378.59689537,0
+DMLP.US,D,20151228,000000,5.06718,5.14364,4.86333,5.01606,172003.17759904,0
+DMLP.US,D,20151229,000000,5.10266,5.13526,4.90412,4.90915,174031.60813022,0
+DMLP.US,D,20151230,000000,4.83762,4.93848,4.73091,4.78687,324641.23280564,0
+DMLP.US,D,20151231,000000,4.73091,5.10769,4.69021,5.03599,450417.88529255,0
+DMLP.US,D,20160104,000000,5.05191,5.33138,4.83269,5.01606,261151.03503612,0
+DMLP.US,D,20160105,000000,5.01084,5.19951,5.01084,5.12855,54719.302809913,0
+DMLP.US,D,20160106,000000,5.10266,5.10266,5.00553,5.02406,64288.039953034,0
+DMLP.US,D,20160107,000000,5.03599,5.14773,4.83762,4.91939,109701.68951615,0
+DMLP.US,D,20160108,000000,4.9598,5.08674,4.80718,4.93969,37350.396594003,0
+DMLP.US,D,20160111,000000,4.9598,5.17437,4.71042,4.81239,74861.86496126,0
+DMLP.US,D,20160112,000000,4.88373,5.02145,4.63955,4.73612,107295.27722372,0
+DMLP.US,D,20160113,000000,4.75624,5.21525,4.6037,4.685,93742.698222116,0
+DMLP.US,D,20160114,000000,4.66982,4.83762,4.58991,4.66982,68554.294320626,0
+DMLP.US,D,20160115,000000,4.74617,4.78855,4.58832,4.72075,59641.656200561,0
+DMLP.US,D,20160119,000000,4.72075,4.92433,4.36417,4.59335,218558.28912861,0
+DMLP.US,D,20160120,000000,4.53217,4.65454,4.40012,4.63424,104054.51314585,0
+DMLP.US,D,20160121,000000,4.57808,5.113,4.57808,5.05656,76352.315769772,0
+DMLP.US,D,20160122,000000,5.23099,5.49976,5.11785,5.15845,93643.90753452,0
+DMLP.US,D,20160125,000000,5.13814,5.29609,4.76155,4.80223,86780.102370248,0
+DMLP.US,D,20160126,000000,4.87357,5.28063,4.79209,5.113,45168.820467761,0
+DMLP.US,D,20160127,000000,5.11785,5.18862,4.97033,4.97033,40929.411395711,0
+DMLP.US,D,20160128,000000,5.14671,5.50507,5.0792,5.25511,58636.568335455,0
+DMLP.US,D,20160129,000000,5.30773,5.60889,5.07389,5.5736,115979.19342577,0
+DMLP.US,D,20160201,000000,5.55675,5.55675,5.22448,5.33361,77519.549219954,0
+DMLP.US,D,20160202,000000,5.22997,5.48951,5.19309,5.30214,66795.390556691,0
+DMLP.US,D,20160203,000000,5.39573,5.4586,5.21972,5.35429,59144.481327117,0
+DMLP.US,D,20160204,000000,5.4586,5.52108,5.33855,5.44304,58433.617901154,0
+DMLP.US,D,20160205,000000,5.37049,5.41529,5.21972,5.21972,49511.315474695,0
+DMLP.US,D,20160208,000000,5.20379,5.43736,5.1984,5.34861,110703.55594578,0
+DMLP.US,D,20160209,000000,5.30214,5.32961,5.00088,5.02714,88889.068788057,0
+DMLP.US,D,20160210,000000,5.14178,5.14178,4.96987,5.06336,56199.015500208,0
+DMLP.US,D,20160211,000000,5.12054,5.34796,4.99044,5.08628,110552.14847892,0
+DMLP.US,D,20160212,000000,5.12054,5.30214,5.08525,5.16217,65545.473596238,0
+DMLP.US,D,20160216,000000,5.18266,5.29236,5.06858,5.21972,62791.146273591,0
+DMLP.US,D,20160217,000000,5.21413,5.40532,5.12054,5.1984,292471.97825132,0
+DMLP.US,D,20160218,000000,5.25083,5.29693,5.14671,5.2769,50818.144461696,0
+DMLP.US,D,20160219,000000,5.22708,5.23993,5.04241,5.23993,43533.40506332,0
+DMLP.US,D,20160222,000000,5.28175,5.36397,5.14671,5.17781,86524.535156685,0
+DMLP.US,D,20160223,000000,5.18266,5.2011,4.90225,5.11021,123661.24319817,0
+DMLP.US,D,20160224,000000,5.01131,5.01652,4.91259,4.96987,70779.232415177,0
+DMLP.US,D,20160225,000000,4.98532,5.16217,4.86575,5.08897,195802.06900326,0
+DMLP.US,D,20160226,000000,5.09531,5.15668,4.90738,4.99044,57468.261073452,0
+DMLP.US,D,20160229,000000,5.04241,5.19309,4.92815,4.93345,49756.14457004,0
+DMLP.US,D,20160301,000000,4.92815,5.0792,4.90225,5.0792,109826.25168745,0
+DMLP.US,D,20160302,000000,5.08897,5.20379,4.98169,5.1984,46930.945667162,0
+DMLP.US,D,20160303,000000,5.24264,5.29693,5.16748,5.29693,62362.695356735,0
+DMLP.US,D,20160304,000000,5.30214,5.58832,5.27131,5.54203,114688.47161609,0
+DMLP.US,D,20160307,000000,5.59297,6.16039,5.58832,6.03411,86910.033600673,0
+DMLP.US,D,20160308,000000,6.05171,6.05171,5.52108,5.65099,135110.22484108,0
+DMLP.US,D,20160309,000000,5.70267,5.82197,5.56783,5.82197,39225.272034682,0
+DMLP.US,D,20160310,000000,5.76032,5.76032,5.44779,5.61392,112228.36873259,0
+DMLP.US,D,20160311,000000,5.65099,5.80688,5.61392,5.68191,138640.91811081,0
+DMLP.US,D,20160314,000000,5.7864,5.81759,5.65611,5.76032,62481.888468943,0
+DMLP.US,D,20160315,000000,5.74458,5.74458,5.48364,5.54678,111776.29395565,0
+DMLP.US,D,20160316,000000,5.56783,5.81759,5.54678,5.71842,180178.1069976,0
+DMLP.US,D,20160317,000000,5.78099,5.97749,5.78099,5.97255,125980.67673303,0
+DMLP.US,D,20160318,000000,5.97749,6.0803,5.49976,5.56206,168797.84931128,0
+DMLP.US,D,20160321,000000,5.65099,6.04612,5.65099,5.94117,100965.15653483,0
+DMLP.US,D,20160322,000000,5.8526,5.90578,5.74933,5.88976,40132.643024014,0
+DMLP.US,D,20160323,000000,5.82672,5.92189,5.74458,5.74458,26070.003407102,0
+DMLP.US,D,20160324,000000,5.71842,5.82197,5.49519,5.81759,89814.694578357,0
+DMLP.US,D,20160328,000000,5.76032,5.94667,5.73481,5.87896,60433.05551315,0
+DMLP.US,D,20160329,000000,5.82505,5.97749,5.82505,5.95793,38067.702890895,0
+DMLP.US,D,20160330,000000,5.95244,6.23293,5.95244,6.04612,77942.631077702,0
+DMLP.US,D,20160331,000000,6.09213,6.22726,5.78099,5.92189,20669.803755799,0
+DMLP.US,D,20160401,000000,5.83836,6.07713,5.60191,5.71842,65438.092414068,0
+DMLP.US,D,20160404,000000,5.67231,5.91063,5.59884,5.69737,86467.623130135,0
+DMLP.US,D,20160405,000000,5.61392,5.92189,5.56783,5.87458,69425.155708021,0
+DMLP.US,D,20160406,000000,5.85875,5.93707,5.65611,5.84329,46875.107452434,0
+DMLP.US,D,20160407,000000,5.81256,6.01455,5.7552,5.80688,99725.977692598,0
+DMLP.US,D,20160408,000000,5.93102,6.07192,5.89852,6.06568,52507.250457223,0
+DMLP.US,D,20160411,000000,6.10842,6.66523,6.10842,6.62825,143045.6942034,0
+DMLP.US,D,20160412,000000,6.52842,7.13226,6.52842,6.79421,93210.087558556,0
+DMLP.US,D,20160413,000000,6.71114,7.01809,6.58607,6.6792,117317.1629556,0
+DMLP.US,D,20160414,000000,6.62825,6.81031,6.50794,6.76282,57123.567478687,0
+DMLP.US,D,20160415,000000,6.75938,6.90345,6.66933,6.81031,69964.209242511,0
+DMLP.US,D,20160418,000000,6.6032,7.01809,6.40485,6.78369,68314.834284388,0
+DMLP.US,D,20160419,000000,6.77325,7.0869,6.76003,6.88827,100325.1646891,0
+DMLP.US,D,20160420,000000,6.89832,7.32381,6.89832,7.19987,98831.492445127,0
+DMLP.US,D,20160421,000000,7.22184,7.28265,7.02814,7.19987,107039.71001016,0
+DMLP.US,D,20160422,000000,7.19037,7.27883,6.81031,7.14781,84472.480765426,0
+DMLP.US,D,20160425,000000,7.13757,7.14781,6.8417,7.13226,78568.66336975,0
+DMLP.US,D,20160426,000000,7.14781,7.28871,7.11624,7.22464,52505.102833578,0
+DMLP.US,D,20160427,000000,7.32381,7.32381,7.14781,7.30938,54912.588937818,0
+DMLP.US,D,20160428,000000,7.23423,7.5191,7.23423,7.43352,63113.2898201,0
+DMLP.US,D,20160429,000000,7.51295,7.51295,7.2658,7.32838,24057.680053246,0
+DMLP.US,D,20160502,000000,7.38174,7.38174,6.78322,6.87765,213789.49082846,0
+DMLP.US,D,20160503,000000,6.75658,7.33369,6.3988,6.41481,167806.72099985,0
+DMLP.US,D,20160504,000000,6.43996,6.71114,6.33658,6.53513,140014.32343076,0
+DMLP.US,D,20160505,000000,6.70424,7.03335,6.50869,6.56642,65271.651581706,0
+DMLP.US,D,20160506,000000,6.3988,7.05608,6.3988,6.96072,100982.33752398,0
+DMLP.US,D,20160509,000000,6.97981,7.1154,6.80418,6.92933,29099.226556102,0
+DMLP.US,D,20160510,000000,6.9243,7.06046,6.63105,6.72455,76644.392585273,0
+DMLP.US,D,20160511,000000,6.51418,7.09212,6.49909,6.93502,61215.864331166,0
+DMLP.US,D,20160512,000000,7.04528,7.09212,6.79216,6.92933,44901.441324159,0
+DMLP.US,D,20160513,000000,6.95075,7.04528,6.73489,6.75156,87056.072008423,0
+DMLP.US,D,20160516,000000,6.8282,7.0504,6.77754,6.88119,134116.94890601,0
+DMLP.US,D,20160517,000000,6.90912,7.09212,6.79216,6.7957,118418.89388466,0
+DMLP.US,D,20160518,000000,6.85465,6.9243,6.58747,6.61876,77718.204406967,0
+DMLP.US,D,20160519,000000,6.57247,6.76059,6.46771,6.50393,136097.05790522,0
+DMLP.US,D,20160520,000000,6.65023,6.76059,6.49909,6.52498,84882.676881314,0
+DMLP.US,D,20160523,000000,6.48828,6.61876,6.3147,6.45122,243224.82048476,0
+DMLP.US,D,20160524,000000,6.46771,6.60507,6.4095,6.52964,103633.57891174,0
+DMLP.US,D,20160525,000000,6.51418,6.87765,6.51418,6.72027,75309.644490907,0
+DMLP.US,D,20160526,000000,6.73489,7.01948,6.63999,6.96434,71500.833959356,0
+DMLP.US,D,20160527,000000,6.88119,7.09212,6.63496,6.72455,35367.066159333,0
+DMLP.US,D,20160531,000000,6.9243,7.06558,6.68739,6.82466,124222.84678091,0
+DMLP.US,D,20160601,000000,6.80418,6.9243,6.72455,6.76059,28811.444987887,0
+DMLP.US,D,20160602,000000,6.73004,7.02898,6.6561,6.98652,73520.673995963,0
+DMLP.US,D,20160603,000000,6.95075,7.21374,6.95075,7.09212,91682.053336284,0
+DMLP.US,D,20160606,000000,7.15665,7.44516,7.13896,7.33369,83497.459631328,0
+DMLP.US,D,20160607,000000,7.33369,7.48567,7.18738,7.40847,34528.41912659,0
+DMLP.US,D,20160608,000000,7.49107,7.81869,7.49107,7.58215,105527.78296521,0
+DMLP.US,D,20160609,000000,7.47626,7.61717,7.36638,7.58215,24899.548521455,0
+DMLP.US,D,20160610,000000,7.54946,7.6695,7.35427,7.44907,67588.937492923,0
+DMLP.US,D,20160613,000000,7.37708,7.58596,7.35427,7.44907,109140.0859334,0
+DMLP.US,D,20160614,000000,7.36563,7.56501,7.36563,7.52301,85645.083274718,0
+DMLP.US,D,20160615,000000,7.47086,7.56501,7.40847,7.48567,96908.295472471,0
+DMLP.US,D,20160616,000000,7.4662,7.53847,7.39692,7.40847,39980.161745333,0
+DMLP.US,D,20160617,000000,7.49107,7.64315,7.49107,7.54322,91194.542769235,0
+DMLP.US,D,20160620,000000,7.61251,8.08382,7.61251,7.83843,87764.787810742,0
+DMLP.US,D,20160621,000000,7.88109,7.91703,7.72184,7.91135,50311.305281857,0
+DMLP.US,D,20160622,000000,7.93351,7.9527,7.64315,7.70172,33430.983444818,0
+DMLP.US,D,20160623,000000,7.73404,7.9527,7.73404,7.83359,61035.463945121,0
+DMLP.US,D,20160624,000000,7.74912,8.31458,7.74912,7.93351,103265.2614569,0
+DMLP.US,D,20160627,000000,7.79587,7.79587,7.3687,7.38174,88076.193239033,0
+DMLP.US,D,20160628,000000,7.51295,7.84821,7.51295,7.72742,41050.752131563,0
+DMLP.US,D,20160629,000000,7.70172,7.88109,7.53847,7.66485,46380.080202632,0
+DMLP.US,D,20160630,000000,7.61717,7.70899,7.53847,7.57647,48859.511698925,0
+DMLP.US,D,20160701,000000,7.61717,7.69939,7.42262,7.50271,85490.454372393,0
+DMLP.US,D,20160705,000000,7.41247,7.58596,7.11773,7.19763,31014.906846005,0
+DMLP.US,D,20160706,000000,7.19763,7.43352,7.1763,7.37708,42409.124086006,0
+DMLP.US,D,20160707,000000,7.40847,7.58671,7.21439,7.32289,31124.435651818,0
+DMLP.US,D,20160708,000000,7.40847,7.58215,7.12862,7.42262,81182.321343754,0
+DMLP.US,D,20160711,000000,7.41247,7.56883,7.35427,7.41722,54586.150144023,0
+DMLP.US,D,20160712,000000,7.50672,7.73879,7.45373,7.6288,69275.895864805,0
+DMLP.US,D,20160713,000000,7.62182,7.63989,7.38174,7.45373,53673.410095583,0
+DMLP.US,D,20160714,000000,7.47626,7.85398,7.35427,7.81226,108063.05267624,0
+DMLP.US,D,20160715,000000,7.76923,7.76923,7.49805,7.56017,79497.510595516,0
+DMLP.US,D,20160718,000000,7.48567,7.70172,7.48567,7.58215,24729.886253626,0
+DMLP.US,D,20160719,000000,7.62964,7.62964,7.49107,7.49107,31632.34864348,0
+DMLP.US,D,20160720,000000,7.47626,7.71709,7.42262,7.64874,55976.736453118,0
+DMLP.US,D,20160721,000000,7.64874,7.69939,7.59761,7.6288,63351.676044515,0
+DMLP.US,D,20160722,000000,7.66485,7.98026,7.63095,7.72742,61265.259674963,0
+DMLP.US,D,20160725,000000,7.72742,7.97524,7.64315,7.83359,65168.565646823,0
+DMLP.US,D,20160726,000000,7.83359,7.98026,7.83359,7.92764,34603.585954108,0
+DMLP.US,D,20160727,000000,7.93351,7.93351,7.86544,7.88109,45579.016583648,0
+DMLP.US,D,20160728,000000,7.94273,7.99199,7.75638,7.81711,30042.033335549,0
+DMLP.US,D,20160729,000000,7.8375,7.98026,7.71057,7.98026,53739.986428527,0
+DMLP.US,D,20160801,000000,7.86796,7.99199,7.75089,7.77259,45872.167210971,0
+DMLP.US,D,20160802,000000,7.82437,7.84262,7.63505,7.75089,38585.280188952,0
+DMLP.US,D,20160803,000000,7.70331,8.12647,7.64547,8.12647,61226.602449383,0
+DMLP.US,D,20160804,000000,8.05123,8.20638,7.90064,8.04377,47622.480480334,0
+DMLP.US,D,20160805,000000,8.04377,8.44096,7.9486,8.30173,79299.929220324,0
+DMLP.US,D,20160808,000000,8.41898,8.54936,8.36785,8.41367,49612.253785933,0
+DMLP.US,D,20160809,000000,8.48938,8.53521,8.28124,8.45595,52709.1270797,0
+DMLP.US,D,20160810,000000,8.40929,8.44096,8.12647,8.19948,37076.574579471,0
+DMLP.US,D,20160811,000000,8.29065,8.4296,8.17899,8.42419,53300.797393454,0
+DMLP.US,D,20160812,000000,8.49292,8.53436,8.29065,8.31207,41816.37996043,0
+DMLP.US,D,20160815,000000,8.32669,8.53083,8.32669,8.45064,57445.711025195,0
+DMLP.US,D,20160816,000000,8.39784,8.44096,8.24251,8.28544,63280.804464284,0
+DMLP.US,D,20160817,000000,8.29065,8.40314,8.1532,8.32241,42481.069478059,0
+DMLP.US,D,20160818,000000,8.37046,8.54936,8.29065,8.50447,93966.051081028,0
+DMLP.US,D,20160819,000000,8.46033,8.52468,8.37046,8.45595,19840.821029451,0
+DMLP.US,D,20160822,000000,8.44543,8.78217,8.41367,8.67629,75406.28755486,0
+DMLP.US,D,20160823,000000,8.65906,8.94757,8.6273,8.74594,67396.725176839,0
+DMLP.US,D,20160824,000000,8.69165,8.77864,8.32241,8.45064,65448.830532285,0
+DMLP.US,D,20160825,000000,8.40929,8.44543,8.15739,8.21587,30241.762334385,0
+DMLP.US,D,20160826,000000,8.1721,8.39253,8.07636,8.09975,57019.407731983,0
+DMLP.US,D,20160829,000000,8.12647,8.26914,8.05718,8.11986,43423.876257508,0
+DMLP.US,D,20160830,000000,8.11986,8.39868,8.11986,8.11986,33742.38887311,0
+DMLP.US,D,20160831,000000,8.11986,8.32148,7.78358,7.9594,56258.075150401,0
+DMLP.US,D,20160901,000000,7.88993,8.08718,7.64874,7.93854,74617.035865914,0
+DMLP.US,D,20160902,000000,7.92764,8.17815,7.85808,7.91703,24812.569763896,0
+DMLP.US,D,20160906,000000,7.9527,8.16689,7.78358,8.15739,87255.801007259,0
+DMLP.US,D,20160907,000000,8.06128,8.26914,8.00122,8.23133,70082.328542897,0
+DMLP.US,D,20160908,000000,8.26914,8.37847,8.03968,8.24251,121541.53866215,0
+DMLP.US,D,20160909,000000,8.12647,8.2142,8.02376,8.02376,29915.32354059,0
+DMLP.US,D,20160912,000000,7.98604,8.19948,7.93854,8.14733,75633.935661058,0
+DMLP.US,D,20160913,000000,8.02961,8.07134,7.87354,7.87354,44770.436281913,0
+DMLP.US,D,20160914,000000,7.90064,8.02376,7.84747,7.96518,41451.283941054,0
+DMLP.US,D,20160915,000000,8.04377,8.32669,7.88015,7.89496,57701.278238759,0
+DMLP.US,D,20160916,000000,7.8646,8.03381,7.8646,7.86796,34847.341237632,0
+DMLP.US,D,20160919,000000,7.93351,8.16345,7.91703,8.01873,33594.202841715,0
+DMLP.US,D,20160920,000000,7.97524,8.17899,7.97524,8.02376,25171.222912343,0
+DMLP.US,D,20160921,000000,8.09975,8.38285,8.05718,8.22705,51054.383062469,0
+DMLP.US,D,20160922,000000,8.22705,8.64723,8.15739,8.18067,53956.89641651,0
+DMLP.US,D,20160923,000000,8.21587,8.3943,8.03381,8.21587,33191.52340858,0
+DMLP.US,D,20160926,000000,8.21587,8.40837,8.03381,8.28544,33864.803420782,0
+DMLP.US,D,20160927,000000,8.26309,8.39607,8.08718,8.09975,57114.976984114,0
+DMLP.US,D,20160928,000000,8.09975,8.39784,8.02961,8.26309,53110.732701014,0
+DMLP.US,D,20160929,000000,8.23729,8.65003,8.20638,8.23133,53485.493026786,0
+DMLP.US,D,20160930,000000,8.30695,8.60309,8.10393,8.15739,72793.703392676,0
+DMLP.US,D,20161003,000000,8.20638,8.47448,8.14733,8.37046,68842.07588884,0
+DMLP.US,D,20161004,000000,8.38285,8.68988,8.27594,8.49907,99055.91911586,0
+DMLP.US,D,20161005,000000,8.35938,8.85723,8.24251,8.43574,126554.09224581,0
+DMLP.US,D,20161006,000000,8.44543,8.78767,8.35938,8.5529,91188.099898305,0
+DMLP.US,D,20161007,000000,8.60653,8.90193,8.58456,8.87306,75107.767868428,0
+DMLP.US,D,20161010,000000,8.8535,9.04535,8.84792,8.92894,43195.154339486,0
+DMLP.US,D,20161011,000000,8.91404,9.01182,8.75777,8.87306,57822.618974611,0
+DMLP.US,D,20161012,000000,8.91404,9.59572,8.91404,9.40668,216933.61184238,0
+DMLP.US,D,20161013,000000,9.26512,9.29958,8.94384,8.9755,101681.3890199,0
+DMLP.US,D,20161014,000000,8.95222,9.1841,8.65003,8.75051,43140.38993658,0
+DMLP.US,D,20161017,000000,8.73961,8.775,8.35156,8.36534,87030.300524704,0
+DMLP.US,D,20161018,000000,8.44543,8.71252,8.44543,8.5529,44619.028815053,0
+DMLP.US,D,20161019,000000,8.5529,8.95222,8.44543,8.60653,127977.96672138,0
+DMLP.US,D,20161020,000000,8.44543,8.83655,8.44543,8.5529,48134.688719282,0
+DMLP.US,D,20161021,000000,8.44543,8.99319,7.93854,7.96518,381845.33617095,0
+DMLP.US,D,20161024,000000,7.96518,8.35333,7.96518,8.12647,92334.930923875,0
+DMLP.US,D,20161025,000000,8.23133,8.39253,8.01873,8.36534,78838.190136995,0
+DMLP.US,D,20161026,000000,8.23133,8.44543,8.07134,8.15152,45544.654605355,0
+DMLP.US,D,20161027,000000,8.2073,8.42419,8.2073,8.28804,32214.354650838,0
+DMLP.US,D,20161028,000000,8.28804,8.42419,8.1816,8.26141,70222.997891539,0
+DMLP.US,D,20161031,000000,8.2073,8.50615,8.01873,8.07134,60773.453860627,0
+DMLP.US,D,20161101,000000,8.10058,8.26141,8.10058,8.2073,131670.80557619,0
+DMLP.US,D,20161102,000000,8.1532,8.2073,8.01873,8.10058,91153.737920011,0
+DMLP.US,D,20161103,000000,8.1532,8.27594,8.10058,8.10058,87256.874819081,0
+DMLP.US,D,20161104,000000,7.85398,8.31728,7.85398,8.01873,83910.877182681,0
+DMLP.US,D,20161107,000000,7.99032,8.23385,7.93584,8.12647,127444.282246,0
+DMLP.US,D,20161108,000000,7.96275,8.2073,7.85398,8.10058,99063.435798613,0
+DMLP.US,D,20161109,000000,7.93584,8.42419,7.90632,8.34308,139507.48425092,0
+DMLP.US,D,20161110,000000,8.42419,8.53259,8.19259,8.45158,44798.355389277,0
+DMLP.US,D,20161111,000000,8.50615,8.53259,8.24679,8.31728,72931.151305854,0
+DMLP.US,D,20161114,000000,8.28804,8.45158,8.28804,8.37046,61577.738915076,0
+DMLP.US,D,20161115,000000,8.45158,8.92894,8.28804,8.66903,202606.81451734,0
+DMLP.US,D,20161116,000000,8.5881,8.85909,8.34308,8.77864,143737.22901657,0
+DMLP.US,D,20161117,000000,8.66903,8.87306,8.45158,8.66903,62659.067419522,0
+DMLP.US,D,20161118,000000,8.66903,8.81933,8.5881,8.66903,26688.519016398,0
+DMLP.US,D,20161121,000000,8.66903,9.21205,8.66903,9.07701,128994.86651653,0
+DMLP.US,D,20161122,000000,9.15989,9.51098,8.97829,9.05,91991.311140933,0
+DMLP.US,D,20161123,000000,9.05,9.21205,9.00344,9.21205,13654.591124668,0
+DMLP.US,D,20161125,000000,9.23905,9.29586,9.02207,9.15989,47314.296487507,0
+DMLP.US,D,20161128,000000,8.94105,9.32193,8.83116,8.88517,102362.18571486,0
+DMLP.US,D,20161129,000000,8.75144,9.07701,8.61464,8.77864,94278.530321142,0
+DMLP.US,D,20161130,000000,9.02207,9.37688,8.91218,9.05,170738.22727308,0
+DMLP.US,D,20161201,000000,9.13196,9.37688,9.07701,9.15989,97497.818162582,0
+DMLP.US,D,20161202,000000,9.23905,9.40388,9.10495,9.21205,65775.269326081,0
+DMLP.US,D,20161205,000000,9.18783,9.4849,9.18783,9.3508,90028.383130874,0
+DMLP.US,D,20161206,000000,9.29586,9.37688,8.99412,9.05,96893.262106968,0
+DMLP.US,D,20161207,000000,8.96898,9.23905,8.73058,9.13196,123023.39897608,0
+DMLP.US,D,20161208,000000,8.99412,9.3508,8.94105,9.05,97812.445026339,0
+DMLP.US,D,20161209,000000,9.10495,9.21205,8.96619,9.10495,29725.258848149,0
+DMLP.US,D,20161212,000000,9.13196,9.33497,8.99412,9.23905,109013.37613843,0
+DMLP.US,D,20161213,000000,9.26885,9.43089,9.15989,9.43089,55201.444317853,0
+DMLP.US,D,20161214,000000,9.29586,9.29586,9.13196,9.13196,33351.521370012,0
+DMLP.US,D,20161215,000000,9.13196,9.35174,9.13196,9.23905,63309.79738347,0
+DMLP.US,D,20161216,000000,9.15989,9.43089,9.15989,9.43089,72597.195829306,0
+DMLP.US,D,20161219,000000,9.4849,9.971,9.46162,9.78294,132889.58199381,0
+DMLP.US,D,20161220,000000,9.86672,10.2188,9.86672,10.0549,123332.65678073,0
+DMLP.US,D,20161221,000000,10.1368,10.4898,9.97571,10.4898,103271.70432783,0
+DMLP.US,D,20161222,000000,10.2727,10.2727,9.86672,9.89375,144134.5393906,0
+DMLP.US,D,20161223,000000,9.86672,10.1088,9.72984,9.94772,160876.33950264,0
+DMLP.US,D,20161227,000000,9.8118,10.1088,9.8118,9.89375,94810.067172881,0
+DMLP.US,D,20161228,000000,9.8369,10.0549,9.78294,9.78294,61408.076647248,0
+DMLP.US,D,20161229,000000,9.78294,9.89375,9.4849,9.56686,79794.956470125,0
+DMLP.US,D,20161230,000000,9.45697,9.85181,9.45697,9.53798,77350.960763948,0
+DMLP.US,D,20170103,000000,9.70099,10.0344,9.52867,9.53798,75522.259231602,0
+DMLP.US,D,20170104,000000,9.62086,9.75591,9.32193,9.64885,66248.820339448,0
+DMLP.US,D,20170105,000000,9.64885,9.90395,9.58361,9.64885,37525.427920939,0
+DMLP.US,D,20170106,000000,9.72984,9.8118,9.45697,9.7159,79391.203225168,0
+DMLP.US,D,20170109,000000,9.78294,9.79785,9.53798,9.64885,80957.894673021,0
+DMLP.US,D,20170110,000000,9.62086,9.86672,9.4849,9.53798,98254.855496877,0
+DMLP.US,D,20170111,000000,9.4849,9.8118,9.45697,9.62086,35108.277510305,0
+DMLP.US,D,20170112,000000,9.64885,9.86672,9.56686,9.8369,51344.312254327,0
+DMLP.US,D,20170113,000000,9.86672,9.97571,9.78294,9.97571,61539.081689495,0
+DMLP.US,D,20170117,000000,9.89375,10.2998,9.89375,10.1638,132770.3888816,0
+DMLP.US,D,20170118,000000,10.1926,10.1926,9.93656,9.97571,32753.408185328,0
+DMLP.US,D,20170119,000000,9.89375,10.0549,9.67299,9.72984,60800.299156169,0
+DMLP.US,D,20170120,000000,9.75591,10.0809,9.75591,10.0288,43718.100696652,0
+DMLP.US,D,20170123,000000,10.1638,10.1638,9.87971,9.94772,57683.02343779,0
+DMLP.US,D,20170124,000000,9.97571,10.2188,9.97571,10.0288,50359.626813833,0
+DMLP.US,D,20170125,000000,10.0809,10.1926,9.91886,10.1088,50749.420505108,0
+DMLP.US,D,20170126,000000,10.0762,10.27,9.72051,9.91232,103889.14612531,0
+DMLP.US,D,20170127,000000,9.91232,9.96734,9.72051,9.74562,53590.726585312,0
+DMLP.US,D,20170130,000000,9.72051,9.91232,9.3061,9.58268,123838.42214875,0
+DMLP.US,D,20170131,000000,9.52867,9.58268,9.3331,9.49887,73368.192717283,0
+DMLP.US,D,20170201,000000,9.49887,9.63673,9.22508,9.52867,208837.0707068,0
+DMLP.US,D,20170202,000000,9.47279,9.66366,9.22508,9.3331,70718.02514134,0
+DMLP.US,D,20170203,000000,9.3331,9.36198,8.94757,9.27816,123959.7628846,0
+DMLP.US,D,20170206,000000,9.27816,9.36198,9.00437,9.14312,112517.22411263,0
+DMLP.US,D,20170207,000000,9.16827,9.25022,8.86561,8.97737,101317.36681235,0
+DMLP.US,D,20170208,000000,9.00437,9.14312,8.81123,8.97737,71167.95229463,0
+DMLP.US,D,20170209,000000,8.94757,9.20925,8.89448,9.14312,51748.065499284,0
+DMLP.US,D,20170210,000000,9.14312,9.29306,9.11332,9.14312,69365.022246005,0
+DMLP.US,D,20170213,000000,9.14312,9.36198,8.92056,8.92056,114567.13088024,0
+DMLP.US,D,20170214,000000,8.89448,8.92056,8.83749,8.86561,58707.439915686,0
+DMLP.US,D,20170215,000000,8.86561,8.89448,8.56258,8.78403,110605.83907001,0
+DMLP.US,D,20170216,000000,8.72881,8.94757,8.53436,8.86561,174690.92858874,0
+DMLP.US,D,20170217,000000,9.22508,9.77361,9.08632,9.27816,320613.36466246,0
+DMLP.US,D,20170221,000000,9.36198,9.96734,9.3061,9.96734,162794.16741619,0
+DMLP.US,D,20170222,000000,9.96734,9.9962,9.36198,9.49887,97132.722143206,0
+DMLP.US,D,20170223,000000,9.52867,9.59572,9.11332,9.41692,100306.90988813,0
+DMLP.US,D,20170224,000000,9.44579,9.44579,9.08632,9.25022,74302.409002157,0
+DMLP.US,D,20170227,000000,9.36198,9.36198,9.08632,9.16827,62776.112908087,0
+DMLP.US,D,20170228,000000,9.19715,9.19715,8.94757,9.05931,59320.586465875,0
+DMLP.US,D,20170301,000000,9.08632,9.14965,8.94757,9.00437,53450.05723667,0
+DMLP.US,D,20170302,000000,9.03231,9.05931,8.86561,9.05931,98136.73619649,0
+DMLP.US,D,20170303,000000,9.08632,9.08632,8.89448,9.00437,42432.747946083,0
+DMLP.US,D,20170306,000000,9.08632,9.08632,8.92056,8.97737,71744.589242881,0
+DMLP.US,D,20170307,000000,8.97737,9.02114,8.92056,8.97737,26696.035699149,0
+DMLP.US,D,20170308,000000,9.03231,9.05931,8.86561,8.89448,91864.601345972,0
+DMLP.US,D,20170309,000000,8.81123,9.3331,8.64723,9.11332,111619.51742969,0
+DMLP.US,D,20170310,000000,9.22508,9.22508,8.86561,9.05931,134048.22494942,0
+DMLP.US,D,20170313,000000,9.3331,9.96734,9.03231,9.77361,475197.16688997,0
+DMLP.US,D,20170314,000000,9.69348,9.91232,9.4076,9.69348,205681.13776285,0
+DMLP.US,D,20170315,000000,9.74562,10.2421,9.52867,10.1321,289207.59031336,0
+DMLP.US,D,20170316,000000,10.0502,10.4767,9.69348,10.4348,271519.76198641,0
+DMLP.US,D,20170317,000000,10.4627,10.5186,9.41692,9.63673,1127879.3207288,0
+DMLP.US,D,20170320,000000,9.63673,9.69348,9.38712,9.66366,67423.570472382,0
+DMLP.US,D,20170321,000000,9.58268,9.88442,9.52867,9.55568,70241.252692509,0
+DMLP.US,D,20170322,000000,9.52867,9.59851,9.52867,9.55568,41033.571142416,0
+DMLP.US,D,20170323,000000,9.52867,9.77361,9.52867,9.58268,70755.6085551,0
+DMLP.US,D,20170324,000000,9.55568,9.77361,9.52867,9.55568,75813.262235281,0
+DMLP.US,D,20170327,000000,9.63673,9.65722,9.27816,9.36198,84559.459522983,0
+DMLP.US,D,20170328,000000,9.3061,9.47279,9.16827,9.38712,49457.62488361,0
+DMLP.US,D,20170329,000000,9.36198,9.60969,9.32751,9.58268,29603.918112298,0
+DMLP.US,D,20170330,000000,9.55568,9.58268,9.36198,9.41692,43126.430382898,0
+DMLP.US,D,20170331,000000,9.36198,9.63673,9.3331,9.47279,60910.901773804,0
+DMLP.US,D,20170403,000000,9.55568,9.63673,9.41692,9.58268,54778.362460107,0
+DMLP.US,D,20170404,000000,9.63673,9.69348,9.52867,9.63673,40269.017125369,0
+DMLP.US,D,20170405,000000,9.66366,9.74562,9.44579,9.49887,62401.352582316,0
+DMLP.US,D,20170406,000000,9.49887,9.66366,9.44579,9.63673,57279.270192832,0
+DMLP.US,D,20170407,000000,9.63673,9.66366,9.47279,9.52867,39175.876690884,0
+DMLP.US,D,20170410,000000,9.60969,9.69348,9.47279,9.63673,51824.306138624,0
+DMLP.US,D,20170411,000000,9.58268,9.63673,9.3061,9.3331,110345.97660916,0
+DMLP.US,D,20170412,000000,9.25022,9.3331,9.08632,9.3331,112093.06844306,0
+DMLP.US,D,20170413,000000,9.36198,9.38712,8.89448,9.08632,82521.364685408,0
+DMLP.US,D,20170417,000000,9.22508,9.36198,9.08632,9.36198,83245.11385323,0
+DMLP.US,D,20170418,000000,9.44579,9.55568,9.25022,9.3061,84376.911513295,0
+DMLP.US,D,20170419,000000,9.38712,9.41692,9.11332,9.19715,56047.608033349,0
+DMLP.US,D,20170420,000000,9.11332,9.41692,9.11332,9.41692,95928.979091086,0
+DMLP.US,D,20170421,000000,9.52867,9.69348,9.41692,9.60969,129015.26894114,0
+DMLP.US,D,20170424,000000,9.63673,9.80151,9.52867,9.80151,129430.83411613,0
+DMLP.US,D,20170425,000000,9.82854,9.82854,9.63673,9.63673,34983.715338988,0
+DMLP.US,D,20170426,000000,9.63673,9.77082,9.55568,9.60969,37037.917353889,0
+DMLP.US,D,20170427,000000,9.64135,9.66838,9.4104,9.55847,40828.473084471,0
+DMLP.US,D,20170428,000000,9.66838,9.66838,9.45231,9.53054,29723.111224506,0
+DMLP.US,D,20170501,000000,9.61435,9.66838,9.41692,9.66838,23679.698292009,0
+DMLP.US,D,20170502,000000,9.61435,9.61435,9.44672,9.53054,34400.635519808,0
+DMLP.US,D,20170503,000000,9.44672,9.44672,9.27537,9.41692,38243.808029653,0
+DMLP.US,D,20170504,000000,9.38712,9.38712,9.16548,9.22042,78584.770547076,0
+DMLP.US,D,20170505,000000,9.22042,9.48025,9.05187,9.38712,116997.16703273,0
+DMLP.US,D,20170508,000000,9.44672,9.44672,9.24743,9.27537,27085.829390425,0
+DMLP.US,D,20170509,000000,9.27537,9.3033,9.12916,9.24743,41453.431564698,0
+DMLP.US,D,20170510,000000,9.27537,9.47279,9.24743,9.47279,37872.269139347,0
+DMLP.US,D,20170511,000000,9.53054,9.58641,9.30424,9.36105,58056.70995174,0
+DMLP.US,D,20170512,000000,9.27537,9.28189,9.19435,9.22042,54444.406983559,0
+DMLP.US,D,20170515,000000,9.33125,9.44672,9.19435,9.19435,52002.558901026,0
+DMLP.US,D,20170516,000000,9.22042,9.44672,9.16548,9.44672,149078.36901768,0
+DMLP.US,D,20170517,000000,9.3033,9.32007,9.22042,9.32007,70358.298181073,0
+DMLP.US,D,20170518,000000,9.19435,9.33125,9.19435,9.27537,44702.786137146,0
+DMLP.US,D,20170519,000000,9.33125,9.39737,9.27537,9.3033,55656.740530252,0
+DMLP.US,D,20170522,000000,9.44672,9.44672,9.22042,9.38712,107891.24278476,0
+DMLP.US,D,20170523,000000,9.33125,9.41692,9.22042,9.22042,86777.954746605,0
+DMLP.US,D,20170524,000000,9.3033,9.32007,9.24743,9.3033,103921.36047996,0
+DMLP.US,D,20170525,000000,9.3033,9.3033,9.19435,9.19435,138710.71587922,0
+DMLP.US,D,20170526,000000,9.16548,9.22042,9.16548,9.19435,81103.933080771,0
+DMLP.US,D,20170530,000000,9.22042,9.24743,9.19435,9.19435,44554.600105752,0
+DMLP.US,D,20170531,000000,9.22042,9.23532,9.13847,9.16548,44615.807379589,0
+DMLP.US,D,20170601,000000,9.19435,9.19435,9.1096,9.1096,44181.987403624,0
+DMLP.US,D,20170602,000000,9.13847,9.13847,9.05187,9.0798,30503.772418878,0
+DMLP.US,D,20170605,000000,9.05187,9.05187,8.85723,8.91125,74002.815503904,0
+DMLP.US,D,20170606,000000,8.8833,8.96898,8.85723,8.96898,79553.348810244,0
+DMLP.US,D,20170607,000000,8.96898,9.02392,8.82836,8.96898,92939.486979488,0
+DMLP.US,D,20170608,000000,8.91125,8.96898,8.82836,8.82836,62993.02289607,0
+DMLP.US,D,20170609,000000,8.82836,9.0798,8.82836,9.05187,113333.32109711,0
+DMLP.US,D,20170612,000000,8.99506,9.06677,8.80033,8.80033,154852.25518293,0
+DMLP.US,D,20170613,000000,8.8833,8.8833,8.57925,8.60384,194903.2885085,0
+DMLP.US,D,20170614,000000,8.71791,8.77407,8.32325,8.40929,207578.56325178,0
+DMLP.US,D,20170615,000000,8.43658,8.60384,8.40929,8.57664,130668.93914655,0
+DMLP.US,D,20170616,000000,8.49208,8.49208,8.26747,8.29568,1177981.2327054,0
+DMLP.US,D,20170619,000000,8.26747,8.68988,8.26747,8.46387,114354.51613954,0
+DMLP.US,D,20170620,000000,8.35249,8.36879,8.01704,8.07218,196336.82729046,0
+DMLP.US,D,20170621,000000,8.12814,8.21243,8.01704,8.04377,107680.77566771,0
+DMLP.US,D,20170622,000000,8.12814,8.26747,8.12814,8.21243,58822.337780608,0
+DMLP.US,D,20170623,000000,8.18505,8.40929,8.12814,8.29568,88545.449005114,0
+DMLP.US,D,20170626,000000,8.40929,8.60468,8.12814,8.18505,60111.985778463,0
+DMLP.US,D,20170627,000000,8.18505,8.35249,8.18505,8.29568,34815.126882982,0
+DMLP.US,D,20170628,000000,8.32073,8.35249,8.23906,8.32325,41339.607511599,0
+DMLP.US,D,20170629,000000,8.26747,8.35249,8.01704,8.04377,328441.45284261,0
+DMLP.US,D,20170630,000000,8.07218,8.26747,7.96778,8.10058,257666.51567472,0
+DMLP.US,D,20170703,000000,8.21243,8.55019,8.13653,8.38015,38193.338874034,0
+DMLP.US,D,20170705,000000,8.32325,8.34215,8.04377,8.10058,66740.626153784,0
+DMLP.US,D,20170706,000000,8.32325,8.38015,8.10058,8.26747,138002.0000769,0
+DMLP.US,D,20170707,000000,8.10058,8.49208,8.10058,8.35249,135109.15102925,0
+DMLP.US,D,20170710,000000,8.40929,8.92615,8.35249,8.63187,219589.14847744,0
+DMLP.US,D,20170711,000000,8.63187,8.68988,8.46387,8.55019,173171.48486105,0
+DMLP.US,D,20170712,000000,8.57664,8.63187,8.49208,8.57664,130486.39113686,0
+DMLP.US,D,20170713,000000,8.63187,8.64276,8.52198,8.52198,78009.207410647,0
+DMLP.US,D,20170714,000000,8.57664,8.65906,8.49208,8.52198,269263.68334903,0
+DMLP.US,D,20170717,000000,8.63187,8.63187,8.40929,8.46387,234214.46548891,0
+DMLP.US,D,20170718,000000,8.55019,8.55019,8.29568,8.43658,112138.16853957,0
+DMLP.US,D,20170719,000000,8.46387,8.52729,8.38015,8.47541,32782.401104514,0
+DMLP.US,D,20170720,000000,8.55019,8.68988,8.46387,8.46387,307745.8776031,0
+DMLP.US,D,20170721,000000,8.52198,8.52198,8.26747,8.38015,169519.45085546,0
+DMLP.US,D,20170724,000000,8.40929,8.55019,8.26747,8.49208,201575.9551685,0
+DMLP.US,D,20170725,000000,8.68988,8.68988,8.43658,8.55019,236572.55624936,0
+DMLP.US,D,20170726,000000,8.63187,8.63187,8.40929,8.52198,167742.29229055,0
+DMLP.US,D,20170727,000000,8.50354,8.62097,8.44804,8.56081,84408.052056125,0
+DMLP.US,D,20170728,000000,8.56081,8.70432,8.53259,8.59163,234214.46548891,0
+DMLP.US,D,20170731,000000,8.62097,8.70432,8.44804,8.56081,131219.80461108,0
+DMLP.US,D,20170801,000000,8.56081,8.62097,8.41804,8.50354,84913.817424143,0
+DMLP.US,D,20170802,000000,8.47616,8.57664,8.33181,8.50354,121547.98153308,0
+DMLP.US,D,20170803,000000,8.50354,8.62097,8.41804,8.44804,197454.66539684,0
+DMLP.US,D,20170804,000000,8.44804,8.54936,8.36096,8.389,143028.51321426,0
+DMLP.US,D,20170807,000000,8.36096,8.47616,8.24679,8.41804,161643.04114333,0
+DMLP.US,D,20170808,000000,8.44804,8.50354,8.33181,8.43388,56345.053907958,0
+DMLP.US,D,20170809,000000,8.44804,8.44804,8.24679,8.33181,92899.755942086,0
+DMLP.US,D,20170810,000000,8.36096,8.42512,8.25191,8.33181,81582.853153246,0
+DMLP.US,D,20170811,000000,8.41804,8.41804,8.19007,8.36096,89253.090995611,0
+DMLP.US,D,20170814,000000,8.41804,8.41804,8.27594,8.33181,70645.005937466,0
+DMLP.US,D,20170815,000000,8.33181,8.33181,8.27594,8.3035,43252.066366037,0
+DMLP.US,D,20170816,000000,8.3035,8.36962,8.27594,8.3035,51455.988683783,0
+DMLP.US,D,20170817,000000,8.24679,8.33181,7.9594,8.16176,216707.03754801,0
+DMLP.US,D,20170818,000000,8.24679,8.27594,8.10477,8.16176,58956.56425832,0
+DMLP.US,D,20170821,000000,8.16176,8.16176,7.9594,8.01873,134600.16422577,0
+DMLP.US,D,20170822,000000,8.01873,8.13234,7.98939,8.01873,151599.67917502,0
+DMLP.US,D,20170823,000000,8.13234,8.21848,8.01873,8.04638,98263.44599145,0
+DMLP.US,D,20170824,000000,8.01873,8.19007,8.01873,8.13234,51466.726802,0
+DMLP.US,D,20170825,000000,8.19007,8.27594,8.04638,8.10477,155865.93354261,0
+DMLP.US,D,20170828,000000,8.10477,8.19007,8.04638,8.10477,70175.750171384,0
+DMLP.US,D,20170829,000000,8.10477,8.1763,7.98939,8.04638,76851.63826686,0
+DMLP.US,D,20170830,000000,8.04638,8.19007,7.98939,8.07553,78957.383249203,0
+DMLP.US,D,20170831,000000,8.13234,8.389,8.10477,8.27594,78290.546107931,0
+DMLP.US,D,20170901,000000,8.3035,8.44804,8.13234,8.33181,67052.031582076,0
+DMLP.US,D,20170905,000000,8.33181,8.41804,8.10477,8.10477,257995.10209217,0
+DMLP.US,D,20170906,000000,8.27594,8.3035,8.10477,8.24679,237988.91404218,0
+DMLP.US,D,20170907,000000,8.21848,8.3198,8.19007,8.3035,137059.19329745,0
+DMLP.US,D,20170908,000000,8.36096,8.36096,8.10477,8.19007,228929.16370253,0
+DMLP.US,D,20170911,000000,8.19007,8.3035,8.16176,8.24679,105422.54940669,0
+DMLP.US,D,20170912,000000,8.3035,8.3035,8.16176,8.24679,51483.907791147,0
+DMLP.US,D,20170913,000000,8.3035,8.41804,8.16176,8.36096,68467.315563069,0
+DMLP.US,D,20170914,000000,8.44804,8.44804,8.3035,8.41804,160623.99372454,0
+DMLP.US,D,20170915,000000,8.33181,8.44804,8.21848,8.389,213417.95193815,0
+DMLP.US,D,20170918,000000,8.33181,8.41804,8.24679,8.389,186816.41167931,0
+DMLP.US,D,20170919,000000,8.41804,8.56081,8.3035,8.54936,206642.19934326,0
+DMLP.US,D,20170920,000000,8.50354,8.65003,8.44804,8.53259,233322.12786508,0
+DMLP.US,D,20170921,000000,8.59163,8.59163,8.36096,8.36096,202091.38484292,0
+DMLP.US,D,20170922,000000,8.36096,8.50354,8.36096,8.44804,65235.141979768,0
+DMLP.US,D,20170925,000000,8.47616,8.70432,8.44804,8.65003,158527.91304859,0
+DMLP.US,D,20170926,000000,8.65003,8.66175,8.47616,8.50354,186962.45008707,0
+DMLP.US,D,20170927,000000,8.53259,8.66175,8.50354,8.65003,166175.6008427,0
+DMLP.US,D,20170928,000000,8.67713,8.70432,8.59163,8.62097,47412.013363282,0
+DMLP.US,D,20170929,000000,8.62097,8.73245,8.59163,8.62097,52588.860155671,0
+DMLP.US,D,20171002,000000,8.65003,8.72694,8.47616,8.65003,239762.85117161,0
+DMLP.US,D,20171003,000000,8.65003,8.76141,8.53259,8.67713,140049.75922088,0
+DMLP.US,D,20171004,000000,8.73245,8.84978,8.62097,8.67713,89707.313396188,0
+DMLP.US,D,20171005,000000,8.70432,8.84978,8.62097,8.70432,108740.62793573,0
+DMLP.US,D,20171006,000000,8.70432,8.775,8.53259,8.53259,117737.02337788,0
+DMLP.US,D,20171009,000000,8.53259,8.62097,8.41804,8.53259,91657.355664385,0
+DMLP.US,D,20171010,000000,8.62097,8.67713,8.53259,8.62097,84028.996483067,0
+DMLP.US,D,20171011,000000,8.62097,8.67713,8.47616,8.50354,114913.97209864,0
+DMLP.US,D,20171012,000000,8.53259,8.65003,8.47616,8.47616,113574.928757,0
+DMLP.US,D,20171013,000000,8.53259,8.59163,8.389,8.41804,148888.30432525,0
+DMLP.US,D,20171016,000000,8.44804,8.56081,8.36096,8.389,132973.33931591,0
+DMLP.US,D,20171017,000000,8.36096,8.44804,8.33181,8.41804,81021.2495705,0
+DMLP.US,D,20171018,000000,8.41804,8.47616,8.3035,8.36096,97285.203421887,0
+DMLP.US,D,20171019,000000,8.36096,8.36096,8.21848,8.36096,159283.87657107,0
+DMLP.US,D,20171020,000000,8.3035,8.389,8.27594,8.3035,64150.592039856,0
+DMLP.US,D,20171023,000000,8.36096,8.36879,8.3035,8.3035,64758.369530935,0
+DMLP.US,D,20171024,000000,8.3035,8.389,8.3035,8.33181,77448.677639722,0
+DMLP.US,D,20171025,000000,8.27594,8.389,8.19007,8.27594,143982.05811192,0
+DMLP.US,D,20171026,000000,8.389,8.41804,8.21848,8.389,111743.00578918,0
+DMLP.US,D,20171027,000000,8.46917,8.61464,8.41013,8.51323,86686.680741761,0
+DMLP.US,D,20171030,000000,8.46917,8.61464,8.46917,8.49739,104931.81740417,0
+DMLP.US,D,20171031,000000,8.46917,8.73151,8.44096,8.52552,189926.17071495,0
+DMLP.US,D,20171101,000000,8.61464,8.73151,8.5854,8.61464,178396.65318541,0
+DMLP.US,D,20171102,000000,8.55727,8.67349,8.49739,8.55727,63003.761014287,0
+DMLP.US,D,20171103,000000,8.49739,8.67349,8.46917,8.64453,125865.77886811,0
+DMLP.US,D,20171106,000000,8.64453,8.87958,8.5854,8.75871,251852.89847207,0
+DMLP.US,D,20171107,000000,8.84978,9.03882,8.75871,8.99319,287164.12641667,0
+DMLP.US,D,20171108,000000,8.93732,9.02392,8.78859,8.90752,150581.70556805,0
+DMLP.US,D,20171109,000000,8.93732,9.08074,8.87958,8.90752,162371.08555844,0
+DMLP.US,D,20171110,000000,8.99319,9.11054,8.90752,9.11054,166161.64128902,0
+DMLP.US,D,20171113,000000,9.05187,9.14778,9.02392,9.08074,103656.12896,0
+DMLP.US,D,20171114,000000,9.05187,9.05187,8.67349,8.70068,186974.2620171,0
+DMLP.US,D,20171115,000000,8.70068,8.87958,8.5854,8.78859,105492.3471751,0
+DMLP.US,D,20171116,000000,8.75871,8.86002,8.70068,8.78859,113329.02584982,0
+DMLP.US,D,20171117,000000,8.75871,8.83293,8.73151,8.75871,70580.577228164,0
+DMLP.US,D,20171120,000000,8.78859,8.81933,8.70068,8.75871,119521.69862554,0
+DMLP.US,D,20171121,000000,8.75871,8.87958,8.73151,8.73151,127243.47943535,0
+DMLP.US,D,20171122,000000,8.75871,8.78859,8.70068,8.73151,45349.220853806,0
+DMLP.US,D,20171124,000000,8.73151,8.75871,8.70068,8.75871,20609.670293785,0
+DMLP.US,D,20171127,000000,8.75871,8.77407,8.61464,8.70068,76979.421873642,0
+DMLP.US,D,20171128,000000,8.64453,8.84019,8.61464,8.75871,110989.18989035,0
+DMLP.US,D,20171129,000000,8.73151,8.75871,8.5854,8.64453,163558.72143324,0
+DMLP.US,D,20171130,000000,8.73151,8.81933,8.61464,8.71791,191952.45362248,0
+DMLP.US,D,20171201,000000,8.70068,8.84978,8.70068,8.75871,163735.90038381,0
+DMLP.US,D,20171204,000000,8.73151,8.75871,8.46917,8.46917,195522.87792962,0
+DMLP.US,D,20171205,000000,8.46917,8.61464,8.46917,8.61464,118152.58855288,0
+DMLP.US,D,20171206,000000,8.55727,8.75871,8.55727,8.61464,96123.339030813,0
+DMLP.US,D,20171207,000000,8.64453,8.70068,8.61464,8.61464,109276.46003475,0
+DMLP.US,D,20171208,000000,8.61464,8.65813,8.5854,8.61464,133356.69013625,0
+DMLP.US,D,20171211,000000,8.61464,8.70068,8.5854,8.61464,91248.233360319,0
+DMLP.US,D,20171212,000000,8.61464,8.70068,8.55727,8.61464,204466.65659251,0
+DMLP.US,D,20171213,000000,8.61464,8.64453,8.44096,8.64453,201406.29290068,0
+DMLP.US,D,20171214,000000,8.5854,8.67349,8.55727,8.61464,198672.36800265,0
+DMLP.US,D,20171215,000000,8.61464,8.61464,8.46917,8.52552,215408.79905558,0
+DMLP.US,D,20171218,000000,8.52552,8.58456,8.46917,8.49739,133632.65977443,0
+DMLP.US,D,20171219,000000,8.52552,8.55727,8.41013,8.44096,183165.45148555,0
+DMLP.US,D,20171220,000000,8.41013,8.61464,8.41013,8.5854,141500.47899198,0
+DMLP.US,D,20171221,000000,8.64453,8.75871,8.55727,8.70068,118117.15276276,0
+DMLP.US,D,20171222,000000,8.67349,8.75871,8.64453,8.70068,105651.27132471,0
+DMLP.US,D,20171226,000000,8.64453,8.81933,8.64453,8.81933,192330.43538372,0
+DMLP.US,D,20171227,000000,8.73151,8.93732,8.73151,8.87958,205195.77481944,0
+DMLP.US,D,20171228,000000,8.87958,8.90938,8.73151,8.75871,219692.23441232,0
+DMLP.US,D,20171229,000000,8.75871,8.88797,8.55727,8.87958,263552.07826943,0
+DMLP.US,D,20180102,000000,8.81933,8.93732,8.78859,8.90752,187894.5187483,0
+DMLP.US,D,20180103,000000,8.87958,9.40388,8.84978,9.34521,380769.37672561,0
+DMLP.US,D,20180104,000000,9.40388,9.40388,8.99319,9.19994,277524.51769332,0
+DMLP.US,D,20180105,000000,9.11054,9.22974,8.93732,8.99319,121273.08570673,0
+DMLP.US,D,20180108,000000,8.99319,9.08074,8.81933,8.99319,94322.556605831,0
+DMLP.US,D,20180109,000000,8.96619,9.08074,8.90752,9.02392,118008.69776877,0
+DMLP.US,D,20180110,000000,9.05187,9.05838,8.87958,8.93732,113976.53437831,0
+DMLP.US,D,20180111,000000,8.99319,9.34521,8.93732,9.1422,249217.76426164,0
+DMLP.US,D,20180112,000000,9.1422,9.22974,9.08074,9.17014,65926.676792939,0
+DMLP.US,D,20180116,000000,9.25675,9.25675,9.02392,9.1422,287934.04949283,0
+DMLP.US,D,20180117,000000,9.08074,9.19994,9.02392,9.08074,124691.02873517,0
+DMLP.US,D,20180118,000000,9.11054,9.25581,9.02392,9.19994,121696.16756447,0
+DMLP.US,D,20180119,000000,9.11054,9.54822,9.05187,9.54822,388101.36384414,0
+DMLP.US,D,20180122,000000,9.5771,9.78294,9.43275,9.78294,213696.06919998,0
+DMLP.US,D,20180123,000000,9.9002,9.9002,9.5771,9.78294,218416.54596814,0
+DMLP.US,D,20180124,000000,9.92915,9.92915,9.49142,9.54822,252168.59914765,0
+DMLP.US,D,20180125,000000,9.54822,9.66559,9.43275,9.52029,173663.29067538,0
+DMLP.US,D,20180126,000000,9.4225,9.60131,9.4225,9.60131,134154.53231977,0
+DMLP.US,D,20180129,000000,9.51098,9.66184,9.45231,9.60131,151746.7913946,0
+DMLP.US,D,20180130,000000,9.54078,9.60131,9.4225,9.51098,112284.20694732,0
+DMLP.US,D,20180131,000000,9.48211,9.57151,9.45231,9.51098,52127.121072342,0
+DMLP.US,D,20180201,000000,9.51098,9.57151,9.45231,9.51098,82355.997664867,0
+DMLP.US,D,20180202,000000,9.4225,9.47372,9.24277,9.25767,205682.21157466,0
+DMLP.US,D,20180205,000000,9.24277,9.24277,9.06304,9.15245,170743.59633219,0
+DMLP.US,D,20180206,000000,9.06304,9.45231,9.03417,9.45231,293074.38668328,0
+DMLP.US,D,20180207,000000,9.36756,9.4225,9.06304,9.15245,163852.94587238,0
+DMLP.US,D,20180208,000000,9.21205,9.24277,9.12171,9.18317,193775.78609572,0
+DMLP.US,D,20180209,000000,9.30238,9.30238,9.09377,9.21205,137568.18010094,0
+DMLP.US,D,20180212,000000,9.21205,9.3629,9.12171,9.33125,87124.795965012,0
+DMLP.US,D,20180213,000000,9.24277,9.3629,9.18317,9.24277,60467.417491444,0
+DMLP.US,D,20180214,000000,9.18317,9.3927,9.18317,9.3927,71914.251510708,0
+DMLP.US,D,20180215,000000,9.3927,9.3927,9.18317,9.33125,39658.018198824,0
+DMLP.US,D,20180216,000000,9.33125,9.45231,9.18317,9.45231,109729.60862351,0
+DMLP.US,D,20180220,000000,9.3629,9.3629,9.3629,9.3629,22547.900631943,0
+DMLP.US,D,20180221,000000,9.33125,9.45231,9.27444,9.33125,37814.283300975,0
+DMLP.US,D,20180222,000000,9.3927,9.48211,9.27444,9.48211,28439.906097581,0
+DMLP.US,D,20180223,000000,9.48211,9.57151,9.4225,9.51098,46612.023556119,0
+DMLP.US,D,20180226,000000,9.54078,9.56034,9.4225,9.48211,27904.073998555,0
+DMLP.US,D,20180227,000000,9.48211,9.48211,9.27444,9.30238,66043.722281504,0
+DMLP.US,D,20180228,000000,9.27444,9.3629,9.2139,9.3629,57301.820241089,0
+DMLP.US,D,20180301,000000,9.24277,9.33125,9.18317,9.30238,155711.30464029,0
+DMLP.US,D,20180302,000000,9.3629,9.3927,9.18317,9.33125,44230.3089356,0
+DMLP.US,D,20180305,000000,9.24277,9.3778,9.15245,9.30238,84817.17436019,0
+DMLP.US,D,20180306,000000,9.33125,9.3927,9.18317,9.24277,83495.312007684,0
+DMLP.US,D,20180307,000000,9.24277,9.33125,9.15245,9.18317,71063.792547926,0
+DMLP.US,D,20180308,000000,9.2884,9.47279,9.18317,9.4225,95261.068137993,0
+DMLP.US,D,20180309,000000,9.3629,9.57151,9.30238,9.4374,56157.136839162,0
+DMLP.US,D,20180312,000000,9.4225,9.57151,9.3629,9.57151,122759.24126795,0
+DMLP.US,D,20180313,000000,9.57151,9.57151,9.4225,9.51098,166310.90113223,0
+DMLP.US,D,20180314,000000,9.57151,9.66184,9.45231,9.51098,120545.04129162,0
+DMLP.US,D,20180315,000000,9.57151,9.66184,9.48118,9.51098,69581.932233988,0
+DMLP.US,D,20180316,000000,9.54078,9.81266,9.53612,9.75033,54134.07536709,0
+DMLP.US,D,20180319,000000,9.72148,9.74004,9.45231,9.66184,49405.008104347,0
+DMLP.US,D,20180320,000000,9.72148,9.90116,9.60131,9.90116,107308.16296558,0
+DMLP.US,D,20180321,000000,9.90116,10.1098,9.84248,10.0213,113803.65067501,0
+DMLP.US,D,20180322,000000,9.93194,10.0511,9.78198,9.84248,46482.092325693,0
+DMLP.US,D,20180323,000000,9.87048,9.97196,9.80151,9.90116,56643.57359439,0
+DMLP.US,D,20180326,000000,9.96166,9.96166,9.72148,9.75033,53149.389926595,0
+DMLP.US,D,20180327,000000,9.66184,9.81266,9.49421,9.57151,54370.313967863,0
+DMLP.US,D,20180328,000000,9.54078,9.78198,9.51098,9.57151,24547.338243938,0
+DMLP.US,D,20180329,000000,9.63115,10.0511,9.57151,9.63115,50274.795679919,0
+DMLP.US,D,20180402,000000,9.72984,10.0511,9.63115,10.0511,82909.010753039,0
+DMLP.US,D,20180403,000000,9.96166,10.1396,9.8369,10.0213,63745.764983078,0
+DMLP.US,D,20180404,000000,9.96166,10.1396,9.87048,10.1098,64431.930737141,0
+DMLP.US,D,20180405,000000,10.1396,10.3193,10.1098,10.2308,120454.8410986,0
+DMLP.US,D,20180406,000000,10.1396,10.3119,9.90116,10.0213,46853.631216,0
+DMLP.US,D,20180409,000000,10.1396,10.1703,9.94868,10.0213,53660.524353722,0
+DMLP.US,D,20180410,000000,10.079,10.3193,9.93194,10.1098,191806.41521473,0
+DMLP.US,D,20180411,000000,10.079,10.1703,10.0651,10.079,75266.692018039,0
+DMLP.US,D,20180412,000000,10.1396,10.1396,10.0362,10.1098,45283.718332682,0
+DMLP.US,D,20180413,000000,10.12,10.2626,9.99148,10.1396,153974.95092461,0
+DMLP.US,D,20180416,000000,10.2308,10.4693,10.2131,10.4404,132599.65280196,0
+DMLP.US,D,20180417,000000,10.4693,10.7626,10.4245,10.5288,176892.24282322,0
+DMLP.US,D,20180418,000000,10.5596,10.8296,10.5596,10.7682,87610.158908419,0
+DMLP.US,D,20180419,000000,10.7682,10.8874,10.7374,10.8874,166306.60588494,0
+DMLP.US,D,20180420,000000,10.8874,11.1118,10.7971,10.9479,133043.13708431,0
+DMLP.US,D,20180423,000000,10.9479,11.1872,10.7068,10.7374,168888.0495043,0
+DMLP.US,D,20180424,000000,10.8296,10.9647,10.6509,10.7682,202356.61636288,0
+DMLP.US,D,20180425,000000,10.7374,10.8296,10.6201,10.7682,37624.218608535,0
+DMLP.US,D,20180426,000000,10.7682,10.8874,10.7076,10.8586,217643.40145653,0
+DMLP.US,D,20180427,000000,10.8389,10.9386,10.7784,10.9014,66027.615104179,0
+DMLP.US,D,20180430,000000,10.961,11.083,10.8389,11.083,70196.152595997,0
+DMLP.US,D,20180501,000000,10.9014,10.9014,10.6573,10.7784,82522.438497229,0
+DMLP.US,D,20180502,000000,10.8091,11.083,10.7952,10.9926,54573.264402162,0
+DMLP.US,D,20180503,000000,10.9777,11.0225,10.7784,11.0225,78699.668411997,0
+DMLP.US,D,20180504,000000,10.9926,11.1156,10.9014,11.1156,152096.85404847,0
+DMLP.US,D,20180507,000000,11.1156,11.1761,10.9302,10.9302,148008.85244328,0
+DMLP.US,D,20180508,000000,10.9926,11.083,10.9302,11.0225,103968.60820011,0
+DMLP.US,D,20180509,000000,11.083,11.1472,11.0531,11.1156,167652.09209754,0
+DMLP.US,D,20180510,000000,11.1472,11.1761,11.0225,11.1472,204877.92652022,0
+DMLP.US,D,20180511,000000,11.1472,11.2682,11.083,11.2375,300503.01686577,0
+DMLP.US,D,20180514,000000,11.2682,11.3288,11.2059,11.2682,128490.17496033,0
+DMLP.US,D,20180515,000000,11.299,11.4061,11.2375,11.3288,143348.50913712,0
+DMLP.US,D,20180516,000000,11.2682,11.7265,11.2682,11.6659,202510.17145338,0
+DMLP.US,D,20180517,000000,11.7572,11.9118,11.6333,11.6967,162882.21998556,0
+DMLP.US,D,20180518,000000,11.6659,11.6659,11.5132,11.5737,113562.04301514,0
+DMLP.US,D,20180521,000000,11.6659,11.8791,11.6659,11.8494,109865.98272486,0
+DMLP.US,D,20180522,000000,11.9434,12.126,11.7265,12.126,144402.99234602,0
+DMLP.US,D,20180523,000000,12.0943,12.4305,12.0347,12.3094,190238.64995506,0
+DMLP.US,D,20180524,000000,12.2163,12.4612,12.2163,12.2787,187311.43892912,0
+DMLP.US,D,20180525,000000,12.1558,12.4007,12.0943,12.1558,223788.82651209,0
+DMLP.US,D,20180529,000000,12.0655,12.4305,11.9434,12.3383,132064.89451476,0
+DMLP.US,D,20180530,000000,12.4612,12.8141,12.4612,12.5227,134456.27344167,0
+DMLP.US,D,20180531,000000,12.4612,12.5227,12.126,12.4612,131190.8116919,0
+DMLP.US,D,20180601,000000,12.5227,12.5227,12.004,12.1865,65532.587854378,0
+DMLP.US,D,20180604,000000,12.2163,12.2163,11.6967,11.6967,152717.5172814,0
+DMLP.US,D,20180605,000000,11.6342,11.8494,11.4759,11.7572,149168.5692107,0
+DMLP.US,D,20180606,000000,11.6342,11.7572,11.3726,11.4824,146010.4886431,0
+DMLP.US,D,20180607,000000,11.5933,11.8494,11.5737,11.7265,76049.500836054,0
+DMLP.US,D,20180608,000000,11.6054,11.6342,11.42,11.42,175306.22276258,0
+DMLP.US,D,20180611,000000,11.5132,11.8196,11.5132,11.6342,164164.35130067,0
+DMLP.US,D,20180612,000000,11.6342,11.7572,11.5737,11.6342,175085.0175273,0
+DMLP.US,D,20180613,000000,11.5737,11.7572,11.5737,11.6342,191278.09979846,0
+DMLP.US,D,20180614,000000,11.6659,11.8196,11.6659,11.7572,170625.47703181,0
+DMLP.US,D,20180615,000000,11.7888,11.8494,11.6342,11.6659,557469.40723275,0
+DMLP.US,D,20180618,000000,11.7265,11.8494,11.6715,11.7888,69894.411474101,0
+DMLP.US,D,20180619,000000,11.7572,11.7647,11.6342,11.6967,50021.37609,0
+DMLP.US,D,20180620,000000,11.6967,11.7888,11.6967,11.7888,49434.001023532,0
+DMLP.US,D,20180621,000000,11.7265,11.7572,11.6342,11.6967,27954.543154176,0
+DMLP.US,D,20180622,000000,11.6967,11.7572,11.5439,11.6054,91439.371864581,0
+DMLP.US,D,20180625,000000,11.5737,11.6659,11.42,11.6054,65513.259241587,0
+DMLP.US,D,20180626,000000,11.6054,11.7572,11.4824,11.7265,50533.584328947,0
+DMLP.US,D,20180627,000000,11.7888,12.1865,11.7619,12.1865,109958.33054153,0
+DMLP.US,D,20180628,000000,12.1865,12.3765,12.0943,12.3383,57066.655452138,0
+DMLP.US,D,20180629,000000,12.3094,12.7071,12.2787,12.6149,58952.269011033,0
+DMLP.US,D,20180702,000000,12.6446,12.6446,12.3094,12.3094,36526.782926763,0
+DMLP.US,D,20180703,000000,12.3699,12.4007,12.0655,12.0943,34720.631442673,0
+DMLP.US,D,20180705,000000,12.0943,12.1865,12.0347,12.0347,20881.344684673,0
+DMLP.US,D,20180706,000000,11.9732,12.0943,11.8494,11.9434,48663.004135556,0
+DMLP.US,D,20180709,000000,11.9127,11.9667,11.8494,11.8791,65486.413946045,0
+DMLP.US,D,20180710,000000,11.9434,12.0655,11.9434,12.004,95357.711201945,0
+DMLP.US,D,20180711,000000,12.004,12.004,11.7888,11.8494,43665.483917389,0
+DMLP.US,D,20180712,000000,11.8791,11.8791,11.7265,11.7888,27559.380403792,0
+DMLP.US,D,20180713,000000,11.7888,11.9434,11.7888,11.7888,33171.120983967,0
+DMLP.US,D,20180716,000000,11.7888,11.8494,11.6659,11.7265,67829.471340982,0
+DMLP.US,D,20180717,000000,11.6967,11.788,11.6342,11.7572,96672.056871698,0
+DMLP.US,D,20180718,000000,11.7572,11.8494,11.6668,11.8196,71098.15452622,0
+DMLP.US,D,20180719,000000,11.7572,12.0347,11.7162,11.9732,138352.06273078,0
+DMLP.US,D,20180720,000000,11.9732,12.004,11.8494,11.8791,64846.422100315,0
+DMLP.US,D,20180723,000000,11.9732,11.9732,11.8494,11.8791,164039.78912935,0
+DMLP.US,D,20180724,000000,11.8791,11.9509,11.8494,11.8494,145582.03772624,0
+DMLP.US,D,20180725,000000,11.8494,11.9127,11.8196,11.8791,158566.57027417,0
+DMLP.US,D,20180726,000000,11.9434,12.004,11.8494,11.9127,159058.37608852,0
+DMLP.US,D,20180727,000000,11.9052,11.9676,11.5113,11.6221,198502.70573481,0
+DMLP.US,D,20180730,000000,11.5895,11.7088,11.5737,11.6221,104642.96202414,0
+DMLP.US,D,20180731,000000,11.6519,11.6845,11.5262,11.5895,72809.810570002,0
+DMLP.US,D,20180801,000000,11.5895,11.6221,11.3707,11.5579,116198.2510374,0
+DMLP.US,D,20180802,000000,11.4955,11.7795,11.4955,11.5895,122495.08355981,0
+DMLP.US,D,20180803,000000,11.6519,11.7162,11.4313,11.6221,93460.28571301,0
+DMLP.US,D,20180806,000000,11.6845,11.7619,11.5579,11.6221,167292.36513726,0
+DMLP.US,D,20180807,000000,12.0627,12.0627,11.462,11.462,250915.46075174,0
+DMLP.US,D,20180808,000000,11.5262,11.6221,11.245,11.4313,201539.44556657,0
+DMLP.US,D,20180809,000000,11.4313,11.6519,11.3372,11.6221,268600.06764322,0
+DMLP.US,D,20180810,000000,11.747,11.9183,11.6408,11.8736,198692.77042726,0
+DMLP.US,D,20180813,000000,11.935,11.9676,11.7246,11.8736,116346.43706879,0
+DMLP.US,D,20180814,000000,11.841,11.9052,11.6845,11.747,144697.21678516,0
+DMLP.US,D,20180815,000000,11.7162,11.7935,11.4313,11.4955,66882.369314248,0
+DMLP.US,D,20180816,000000,11.4955,11.6221,11.3707,11.4313,54210.31600643,0
+DMLP.US,D,20180817,000000,11.4313,11.4964,11.3959,11.4313,70980.035225834,0
+DMLP.US,D,20180820,000000,11.4955,11.6221,11.4182,11.6221,288275.52165213,0
+DMLP.US,D,20180821,000000,11.7162,11.9052,11.7162,11.8736,39933.987837,0
+DMLP.US,D,20180822,000000,11.8736,11.8736,11.8103,11.841,35500.218825223,0
+DMLP.US,D,20180823,000000,11.841,11.841,11.5579,11.5895,42695.831842398,0
+DMLP.US,D,20180824,000000,11.5895,11.7209,11.462,11.462,98723.037451135,0
+DMLP.US,D,20180827,000000,11.4313,11.6221,11.3372,11.5895,143434.41408285,0
+DMLP.US,D,20180828,000000,11.5895,11.6221,11.4955,11.6221,47595.635184791,0
+DMLP.US,D,20180829,000000,11.5579,11.8103,11.5579,11.5895,34270.704289383,0
+DMLP.US,D,20180830,000000,11.6221,11.6845,11.5895,11.6519,47530.132663668,0
+DMLP.US,D,20180831,000000,11.5895,11.747,11.5895,11.7293,47350.806089444,0
+DMLP.US,D,20180904,000000,11.7162,11.7795,11.6221,11.6845,39481.913060067,0
+DMLP.US,D,20180905,000000,11.747,11.841,11.6519,11.8103,122461.79539333,0
+DMLP.US,D,20180906,000000,11.841,11.9183,11.7162,11.7795,50968.478116734,0
+DMLP.US,D,20180907,000000,11.7795,11.8261,11.6845,11.6845,19885.921125962,0
+DMLP.US,D,20180910,000000,11.6845,11.6845,11.5262,11.5895,47919.926354943,0
+DMLP.US,D,20180911,000000,11.5895,11.9052,11.5895,11.8103,55262.651591691,0
+DMLP.US,D,20180912,000000,11.8791,12.0924,11.7795,11.8736,68353.491509969,0
+DMLP.US,D,20180913,000000,11.841,11.841,11.5895,11.7162,38423.134603875,0
+DMLP.US,D,20180914,000000,11.7162,11.841,11.6221,11.7795,79939.921066054,0
+DMLP.US,D,20180917,000000,11.7162,11.8103,11.6845,11.7162,94715.571732571,0
+DMLP.US,D,20180918,000000,11.841,11.8736,11.6221,11.7162,71668.34860354,0
+DMLP.US,D,20180919,000000,11.7162,11.9052,11.7162,11.8736,57931.073968602,0
+DMLP.US,D,20180920,000000,11.8736,11.9052,11.8103,11.841,69857.901872163,0
+DMLP.US,D,20180921,000000,11.9052,12.2181,11.8103,12.0002,293878.67173773,0
+DMLP.US,D,20180924,000000,12.1567,12.4705,12.1315,12.3132,122729.17453694,0
+DMLP.US,D,20180925,000000,12.4705,12.9129,12.383,12.8487,194974.16008873,0
+DMLP.US,D,20180926,000000,12.8487,13.3235,12.6792,13.0703,221605.76707858,0
+DMLP.US,D,20180927,000000,13.0377,13.1494,12.8487,13.006,149481.04845082,0
+DMLP.US,D,20180928,000000,12.9744,12.9744,12.6931,12.8487,153618.44539981,0
+DMLP.US,D,20181001,000000,12.8487,12.8487,12.2824,12.4771,136484.70397284,0
+DMLP.US,D,20181002,000000,12.4705,12.4966,12.3048,12.3197,57529.468347288,0
+DMLP.US,D,20181003,000000,12.4156,12.4333,12.3197,12.4202,78312.022344365,0
+DMLP.US,D,20181004,000000,12.4017,12.4017,12.2945,12.3438,82459.083599749,0
+DMLP.US,D,20181005,000000,12.3438,12.3438,12.2014,12.2824,39682.715870724,0
+DMLP.US,D,20181008,000000,12.2824,12.2824,12.0319,12.1809,42861.19886294,0
+DMLP.US,D,20181009,000000,12.1809,12.3438,12.1809,12.3197,50392.914980306,0
+DMLP.US,D,20181010,000000,12.3132,12.3271,12.0002,12.0104,60837.882569929,0
+DMLP.US,D,20181011,000000,11.9788,12.233,11.9788,12.0924,59882.19004862,0
+DMLP.US,D,20181012,000000,12.1874,12.2694,12.0002,12.1502,56090.560506217,0
+DMLP.US,D,20181015,000000,12.2824,12.4305,12.2824,12.3438,174254.96098913,0
+DMLP.US,D,20181016,000000,12.3438,12.4584,12.2694,12.2778,118874.19009705,0
+DMLP.US,D,20181017,000000,12.3132,12.3132,12.126,12.1567,55670.700083935,0
+DMLP.US,D,20181018,000000,12.126,12.2824,11.9788,12.017,151127.20197347,0
+DMLP.US,D,20181019,000000,12.0309,12.1567,11.8606,12.0245,68235.372209583,0
+DMLP.US,D,20181022,000000,12.0422,12.1809,11.8783,11.9788,69912.666275069,0
+DMLP.US,D,20181023,000000,11.8783,11.9434,11.6519,11.7534,97426.94658235,0
+DMLP.US,D,20181024,000000,11.7963,11.9155,11.4536,11.678,97036.079079253,0
+DMLP.US,D,20181025,000000,11.7534,11.7963,11.5393,11.6408,55121.982243049,0
+DMLP.US,D,20181026,000000,11.6324,11.7199,11.3446,11.6016,100356.30523193,0
+DMLP.US,D,20181029,000000,11.6082,11.855,11.2273,11.2348,90708.106014008,0
+DMLP.US,D,20181030,000000,11.2599,11.6054,11.2599,11.4536,36562.218716879,0
+DMLP.US,D,20181031,000000,11.5821,11.8624,11.5821,11.7451,52392.352592301,0
+DMLP.US,D,20181101,000000,11.8773,11.8773,11.3251,11.5365,78134.843393785,0
+DMLP.US,D,20181102,000000,11.6473,11.6975,11.3754,11.4573,56134.586790906,0
+DMLP.US,D,20181105,000000,11.6324,11.7553,11.5151,11.7553,45043.184484623,0
+DMLP.US,D,20181106,000000,11.7832,12.0431,11.759,12.0198,62103.906707707,0
+DMLP.US,D,20181107,000000,12.084,12.1622,11.9043,12.0775,108289.62697061,0
+DMLP.US,D,20181108,000000,12.0337,12.1288,11.7758,11.7935,45640.223857486,0
+DMLP.US,D,20181109,000000,11.7758,11.8587,11.6147,11.7619,70411.988772157,0
+DMLP.US,D,20181112,000000,11.8662,11.9118,11.719,11.7832,26246.108545859,0
+DMLP.US,D,20181113,000000,11.7832,11.8968,10.9079,11.0466,150905.99673821,0
+DMLP.US,D,20181114,000000,11.1314,11.5169,11.0364,11.1715,73775.167397705,0
+DMLP.US,D,20181115,000000,11.1715,11.1882,11.0225,11.0951,38411.322673837,0
+DMLP.US,D,20181116,000000,11.2143,11.2348,10.9386,11.1314,69751.594501815,0
+DMLP.US,D,20181119,000000,11.0987,11.2143,10.3016,10.7058,220714.50326657,0
+DMLP.US,D,20181120,000000,10.5922,10.6108,9.83508,10.2383,221680.9339061,0
+DMLP.US,D,20181121,000000,10.2634,10.5484,10.2634,10.5344,45639.150045663,0
+DMLP.US,D,20181123,000000,10.5456,10.5521,10.2755,10.418,45269.758779001,0
+DMLP.US,D,20181126,000000,10.3473,10.5429,10.2485,10.378,65846.140906312,0
+DMLP.US,D,20181127,000000,10.378,10.5279,10.3286,10.5009,97827.478391843,0
+DMLP.US,D,20181128,000000,10.5083,10.6034,10.3473,10.5735,63874.622401681,0
+DMLP.US,D,20181129,000000,10.5922,10.7384,10.4516,10.5391,31330.607521583,0
+DMLP.US,D,20181130,000000,10.5456,10.6667,10.3286,10.6667,49428.631964423,0
+DMLP.US,D,20181203,000000,10.7123,10.9973,10.6368,10.9386,68427.584525666,0
+DMLP.US,D,20181204,000000,10.9386,11.1137,10.6173,10.8864,84119.196676089,0
+DMLP.US,D,20181206,000000,10.6573,11.0225,10.4916,10.9079,99421.015135237,0
+DMLP.US,D,20181207,000000,11.0867,11.2497,10.6173,10.676,87797.002165393,0
+DMLP.US,D,20181210,000000,10.6601,10.771,10.4832,10.7011,53700.255391125,0
+DMLP.US,D,20181211,000000,10.8743,11.0792,10.5922,10.9786,35437.937739564,0
+DMLP.US,D,20181212,000000,11.0792,11.0792,10.8184,10.9572,29967.940319853,0
+DMLP.US,D,20181213,000000,10.9647,10.9973,10.4748,10.5279,73676.376710109,0
+DMLP.US,D,20181214,000000,10.5214,10.5214,10.1647,10.3137,87973.107304151,0
+DMLP.US,D,20181217,000000,10.27,10.2951,9.94118,9.99341,116924.14782886,0
+DMLP.US,D,20181218,000000,9.96166,9.96166,9.48862,9.741,188822.29216224,0
+DMLP.US,D,20181219,000000,9.73638,9.90212,9.55568,9.69166,95086.036811056,0
+DMLP.US,D,20181220,000000,9.6628,9.85836,9.1692,9.22787,139648.15359956,0
+DMLP.US,D,20181221,000000,9.2018,9.53612,9.18783,9.32845,143737.22901657,0
+DMLP.US,D,20181224,000000,9.32845,9.46162,9.07701,9.2912,65813.926551661,0
+DMLP.US,D,20181226,000000,9.20739,9.94118,9.13755,9.65905,95992.333988566,0
+DMLP.US,D,20181227,000000,9.56127,9.85085,9.17572,9.76245,164350.12074582,0
+DMLP.US,D,20181228,000000,9.7689,9.96917,9.49701,9.61435,105803.75260339,0
+DMLP.US,D,20181231,000000,9.59386,10.147,9.23998,9.41971,212259.30898255,0
+DMLP.US,D,20190102,000000,9.38712,9.8826,9.35825,9.67675,74416.233055257,0
+DMLP.US,D,20190103,000000,9.66934,9.80987,9.6199,9.77265,72717.462753336,0
+DMLP.US,D,20190104,000000,9.79968,10.0176,9.31076,9.87605,40681.3608649,0
+DMLP.US,D,20190107,000000,9.94118,10.2821,9.79035,10.27,51096.261723516,0
+DMLP.US,D,20190108,000000,10.2821,10.5783,10.2644,10.4618,36226.115616688,0
+DMLP.US,D,20190109,000000,10.5838,10.6285,10.2095,10.5279,75361.187458348,0
+DMLP.US,D,20190110,000000,10.4562,10.4562,9.97936,10.338,32028.585205684,0
+DMLP.US,D,20190111,000000,10.3537,10.3537,10.1088,10.2383,21779.051367609,0
+DMLP.US,D,20190114,000000,10.2383,10.338,10.134,10.2569,25447.192550519,0
+DMLP.US,D,20190115,000000,10.2755,10.2755,10.134,10.27,29886.330621403,0
+DMLP.US,D,20190116,000000,10.2755,10.3342,10.0967,10.2755,37522.206485474,0
+DMLP.US,D,20190117,000000,10.3081,10.8427,10.2252,10.8343,79260.198182921,0
+DMLP.US,D,20190118,000000,10.8687,11.0792,10.6601,11.0028,106082.94367703,0
+DMLP.US,D,20190122,000000,10.9125,11.0746,10.7263,10.9014,77610.823224798,0
+DMLP.US,D,20190123,000000,11.069,11.1109,10.9014,11.0541,85754.61208053,0
+DMLP.US,D,20190124,000000,10.9786,11.3307,10.9553,11.2515,148974.20927097,0
+DMLP.US,D,20190125,000000,11.4731,11.4731,10.9963,11.1481,70213.333585144,0
+DMLP.US,D,20190128,000000,11.1258,11.3064,10.9125,11.2422,42751.670057127,0
+DMLP.US,D,20190129,000000,11.2422,11.2515,10.9824,10.9824,47987.57649971,0
+DMLP.US,D,20190130,000000,11.0941,11.4192,10.9143,11.367,50242.581325268,0
+DMLP.US,D,20190131,000000,11.4313,11.5253,11.2682,11.5132,94066.989392268,0
+DMLP.US,D,20190201,000000,11.449,11.5132,11.2738,11.3064,70456.015056848,0
+DMLP.US,D,20190204,000000,11.2738,11.2934,11.041,11.2879,45053.92260284,0
+DMLP.US,D,20190205,000000,11.3148,11.4974,11.2124,11.407,52752.079552568,0
+DMLP.US,D,20190206,000000,11.394,11.394,11.0084,11.1258,44727.483809045,0
+DMLP.US,D,20190207,000000,11.2021,11.2599,11.0233,11.1872,50970.625740377,0
+DMLP.US,D,20190208,000000,11.2804,11.3008,11.204,11.3008,33864.803420782,0
+DMLP.US,D,20190211,000000,11.2738,11.7227,11.1994,11.6706,52525.505258191,0
+DMLP.US,D,20190212,000000,11.7246,11.8373,11.5253,11.5253,60669.294113923,0
+DMLP.US,D,20190213,000000,11.5328,11.7385,11.4144,11.4806,90568.510477187,0
+DMLP.US,D,20190214,000000,11.5393,11.7293,11.4285,11.7246,30382.431683027,0
+DMLP.US,D,20190215,000000,11.8186,11.8186,11.6706,11.8186,33822.924759737,0
+DMLP.US,D,20190219,000000,11.746,12.0096,11.6808,11.9565,58489.456115883,0
+DMLP.US,D,20190220,000000,12.0896,12.2684,11.937,12.1483,44443.997488118,0
+DMLP.US,D,20190221,000000,12.1744,12.3886,11.9993,12.3812,78479.536988549,0
+DMLP.US,D,20190222,000000,12.3215,12.6,12.3215,12.5739,81499.095831154,0
+DMLP.US,D,20190225,000000,12.5404,12.7806,12.4342,12.7713,109368.80785141,0
+DMLP.US,D,20190226,000000,12.6335,12.6828,12.3215,12.6,110548.92704346,0
+DMLP.US,D,20190227,000000,12.5599,12.5599,11.7907,12.004,176548.62304027,0
+DMLP.US,D,20190228,000000,11.9975,12.1288,11.8037,12.0832,50558.282000847,0
+DMLP.US,D,20190301,000000,12.1157,12.4938,12.0096,12.2414,76685.197434498,0
+DMLP.US,D,20190304,000000,12.2824,12.3784,12.1744,12.2824,44018.768006727,0
+DMLP.US,D,20190305,000000,12.3476,12.3989,11.9825,12.1037,53624.014751785,0
+DMLP.US,D,20190306,000000,12.0309,12.0655,11.7301,11.7852,58631.199276346,0
+DMLP.US,D,20190307,000000,11.7852,11.9975,11.746,11.9975,43433.540563903,0
+DMLP.US,D,20190308,000000,12.004,12.1884,11.8717,12.1819,59581.522738546,0
+DMLP.US,D,20190311,000000,12.1744,12.2945,12.1362,12.1362,44305.475763119,0
+DMLP.US,D,20190312,000000,12.1958,12.2442,11.8819,12.1232,49330.915088649,0
+DMLP.US,D,20190313,000000,12.0832,12.2619,12.0533,12.1884,42775.293917204,0
+DMLP.US,D,20190314,000000,12.1958,12.3215,12.0422,12.0832,21212.078725755,0
+DMLP.US,D,20190315,000000,12.0691,12.2414,12.0366,12.1697,36317.389621533,0
+DMLP.US,D,20190318,000000,12.1632,12.2759,12.0775,12.1632,116189.66054282,0
+DMLP.US,D,20190319,000000,12.1744,12.2442,12.0691,12.1232,74763.074273664,0
+DMLP.US,D,20190320,000000,12.1697,12.3355,12.0655,12.2759,43977.963157502,0
+DMLP.US,D,20190321,000000,12.2619,12.3411,12.0635,12.1157,46911.617054371,0
+DMLP.US,D,20190322,000000,12.2722,12.2759,12.0096,12.2032,88584.106230695,0
+DMLP.US,D,20190325,000000,12.1958,12.2032,12.0701,12.2032,21484.826928466,0
+DMLP.US,D,20190326,000000,12.2479,12.2545,12.0691,12.1819,33959.298861091,0
+DMLP.US,D,20190327,000000,12.2377,12.2479,12.0366,12.1558,39273.593566658,0
+DMLP.US,D,20190328,000000,12.1483,12.2032,12.1037,12.1037,12304.809664799,0
+DMLP.US,D,20190329,000000,12.1288,12.3084,12.0691,12.1083,54911.515125996,0
+DMLP.US,D,20190401,000000,12.1483,12.4668,12.1483,12.4342,76109.63429807,0
+DMLP.US,D,20190402,000000,12.4612,12.5003,12.3066,12.4342,34663.719416123,0
+DMLP.US,D,20190403,000000,12.4938,12.4938,12.2945,12.4668,53797.972266899,0
+DMLP.US,D,20190404,000000,12.4007,12.4612,12.2824,12.369,24757.80536099,0
+DMLP.US,D,20190405,000000,12.3476,12.5003,12.3355,12.4277,67036.998216572,0
+DMLP.US,D,20190408,000000,12.4156,12.6698,12.4081,12.667,133138.70633645,0
+DMLP.US,D,20190409,000000,12.6065,12.6726,12.5143,12.5143,89490.403408206,0
+DMLP.US,D,20190410,000000,12.5143,12.7974,12.5143,12.5543,76306.141861439,0
+DMLP.US,D,20190411,000000,12.5599,12.9939,12.5599,12.6065,89986.504469828,0
+DMLP.US,D,20190412,000000,12.9241,13.0041,12.6997,12.8654,177231.56735887,0
+DMLP.US,D,20190415,000000,12.9836,12.9836,12.7108,12.7648,41178.535738345,0
+DMLP.US,D,20190416,000000,12.7713,12.939,12.7294,12.7928,70712.656082232,0
+DMLP.US,D,20190417,000000,12.7974,12.8859,12.7201,12.7527,78854.297314321,0
+DMLP.US,D,20190418,000000,12.7387,12.8318,12.4007,12.7071,127861.99504464,0
+DMLP.US,D,20190422,000000,12.7713,13.1029,12.7071,13.0637,200785.62966774,0
+DMLP.US,D,20190423,000000,13.1029,13.4278,13.1029,13.263,185648.10441732,0
+DMLP.US,D,20190424,000000,13.4018,13.4018,12.9995,13.1178,98426.665388348,0
+DMLP.US,D,20190425,000000,13.1029,13.3311,12.9678,13.263,128186.28621479,0
+DMLP.US,D,20190426,000000,13.4474,13.4474,13.0786,13.1895,68813.082969655,0
+DMLP.US,D,20190429,000000,13.196,13.2826,12.8961,12.9036,66745.995212893,0
+DMLP.US,D,20190430,000000,12.9501,12.9585,12.7731,12.8561,61011.840085044,0
+DMLP.US,D,20190501,000000,12.8821,12.8821,12.4202,12.4342,69560.455997554,0
+DMLP.US,D,20190502,000000,12.4482,12.5571,12.2312,12.5507,91578.967401402,0
+DMLP.US,D,20190503,000000,12.6028,12.8887,12.5674,12.6028,48070.26000998,0
+DMLP.US,D,20190506,000000,12.5692,12.8254,12.3336,12.5841,41699.334471866,0
+DMLP.US,D,20190507,000000,12.5692,12.8077,12.4146,12.7731,46255.518031316,0
+DMLP.US,D,20190508,000000,12.7266,13.0945,12.4854,12.6531,68735.768518492,0
+DMLP.US,D,20190509,000000,12.7667,12.8915,12.5925,12.829,47514.025486343,0
+DMLP.US,D,20190510,000000,12.9371,13.087,12.6856,13.0041,64077.572835982,0
+DMLP.US,D,20190513,000000,13.0106,13.0786,12.8719,12.9436,68689.59461016,0
+DMLP.US,D,20190514,000000,12.9371,13.0154,12.8346,12.9306,127654.74936306,0
+DMLP.US,D,20190515,000000,12.9101,12.9772,12.829,12.9371,20475.443816073,0
+DMLP.US,D,20190516,000000,12.9306,13.2155,12.9166,12.965,62307.930953829,0
+DMLP.US,D,20190517,000000,13.0106,13.2155,12.8561,12.9101,60434.129324972,0
+DMLP.US,D,20190520,000000,12.8636,12.9977,12.8412,12.8412,38888.09512267,0
+DMLP.US,D,20190521,000000,12.8151,12.9306,12.7397,12.8235,40015.597535449,0
+DMLP.US,D,20190522,000000,12.8235,12.9585,12.6717,12.9371,73331.683115345,0
+DMLP.US,D,20190523,000000,12.8235,12.9101,12.5823,12.6587,43496.895461382,0
+DMLP.US,D,20190524,000000,12.7331,12.9278,12.6372,12.8887,35404.649573092,0
+DMLP.US,D,20190528,000000,12.9036,12.9101,12.4956,12.5841,48132.541095639,0
+DMLP.US,D,20190529,000000,12.3867,12.5562,11.5505,12.4743,68005.57647974,0
+DMLP.US,D,20190530,000000,12.4743,12.5841,12.1827,12.3792,52024.03513746,0
+DMLP.US,D,20190531,000000,12.2163,12.4407,12.1362,12.2433,64627.364488689,0
+DMLP.US,D,20190603,000000,12.2386,12.4556,12.1278,12.3122,28487.153817736,0
+DMLP.US,D,20190604,000000,12.2507,13.0786,12.1697,12.7731,102631.7124821,0
+DMLP.US,D,20190605,000000,12.8077,13.0786,12.4622,13.0731,54695.678949835,0
+DMLP.US,D,20190606,000000,13.0526,13.0526,12.6241,12.7602,41558.665123224,0
+DMLP.US,D,20190607,000000,12.7946,12.978,12.748,12.9036,16724.619122893,0
+DMLP.US,D,20190610,000000,12.8002,12.9036,12.7397,12.7602,32511.800525447,0
+DMLP.US,D,20190611,000000,12.8235,12.8821,12.5366,12.5366,32170.328366148,0
+DMLP.US,D,20190612,000000,12.5507,12.7285,12.3178,12.4202,30314.78153826,0
+DMLP.US,D,20190613,000000,12.4482,12.5571,12.4482,12.5227,46718.330926466,0
+DMLP.US,D,20190614,000000,12.5366,12.5692,12.2712,12.5022,50999.618659563,0
+DMLP.US,D,20190617,000000,12.4482,12.5227,12.3792,12.3792,40921.894712959,0
+DMLP.US,D,20190618,000000,12.4146,12.4956,12.2955,12.3261,30601.489294653,0
+DMLP.US,D,20190619,000000,12.3346,12.4956,12.2312,12.3607,24780.355409246,0
+DMLP.US,D,20190620,000000,12.4668,12.5431,12.3057,12.3057,42868.715545691,0
+DMLP.US,D,20190621,000000,12.3671,12.4482,12.1362,12.4407,58536.703836038,0
+DMLP.US,D,20190624,000000,12.4668,12.4826,12.2638,12.4146,33963.594108378,0
+DMLP.US,D,20190625,000000,12.3261,12.4333,12.2573,12.3383,23118.094709263,0
+DMLP.US,D,20190626,000000,12.4081,12.5022,12.2507,12.4482,30028.073781868,0
+DMLP.US,D,20190627,000000,12.3671,12.5459,12.3132,12.5087,40782.299176139,0
+DMLP.US,D,20190628,000000,12.5022,12.5087,12.4407,12.4407,21815.560969547,0
+DMLP.US,D,20190701,000000,12.5366,12.5767,12.3178,12.3178,63681.336273776,0
+DMLP.US,D,20190702,000000,12.3792,12.3792,12.0412,12.2098,69303.814972169,0
+DMLP.US,D,20190703,000000,12.1409,12.2973,11.949,12.0747,79969.987797062,0
+DMLP.US,D,20190705,000000,12.1409,12.5022,12.1362,12.5022,43659.041046459,0
+DMLP.US,D,20190708,000000,12.4407,12.5087,11.9574,12.1027,124101.50604507,0
+DMLP.US,D,20190709,000000,12.4482,12.5571,12.3327,12.5022,95909.650478295,0
+DMLP.US,D,20190710,000000,12.5507,12.8756,12.5171,12.7397,59674.944367034,0
+DMLP.US,D,20190711,000000,12.7397,12.897,12.5366,12.8337,51433.438635528,0
+DMLP.US,D,20190712,000000,12.8756,13.0665,12.8412,13.0451,89043.697690381,0
+DMLP.US,D,20190715,000000,13.087,13.087,12.8887,13.0786,59871.451930403,0
+DMLP.US,D,20190716,000000,13.0945,13.25,13.0293,13.1801,57238.465343609,0
+DMLP.US,D,20190717,000000,13.25,13.25,12.9231,13.0665,28225.143733242,0
+DMLP.US,D,20190718,000000,12.965,13.2072,12.897,12.965,54388.568768831,0
+DMLP.US,D,20190719,000000,13.2081,13.25,13.0833,13.25,63994.889325711,0
+DMLP.US,D,20190722,000000,13.2696,13.3283,13.1317,13.1895,57764.633136239,0
+DMLP.US,D,20190723,000000,13.25,13.3841,13.1485,13.3106,61143.918939111,0
+DMLP.US,D,20190724,000000,13.2696,13.4195,13.2696,13.4018,64822.798240237,0
+DMLP.US,D,20190725,000000,13.4195,13.4335,13.1485,13.2155,113174.3969475,0
+DMLP.US,D,20190726,000000,13.2649,13.2649,13.0554,13.1187,81402.452767201,0
+DMLP.US,D,20190729,000000,13.0693,13.0908,12.8533,12.9846,75579.171258152,0
+DMLP.US,D,20190730,000000,12.9426,13.0759,12.8226,13.0554,20845.908894557,0
+DMLP.US,D,20190731,000000,13.0554,13.0908,12.8608,13.019,57950.402581392,0
+DMLP.US,D,20190801,000000,12.9939,13.0833,12.4612,12.531,114737.86695988,0
+DMLP.US,D,20190802,000000,12.4407,12.5795,12.3989,12.4556,70375.47917022,0
+DMLP.US,D,20190805,000000,12.3411,12.3411,11.6659,12.0571,120609.47000091,0
+DMLP.US,D,20190806,000000,12.1558,12.3886,12.0422,12.1558,54849.234040338,0
+DMLP.US,D,20190807,000000,12.1465,12.2768,11.8755,11.9732,125420.14696211,0
+DMLP.US,D,20190808,000000,12.1968,12.9017,12.0142,12.8179,124263.65163014,0
+DMLP.US,D,20190809,000000,12.7956,13.1531,12.7676,12.8374,59412.93428254,0
+DMLP.US,D,20190812,000000,12.7266,12.9585,12.4361,12.8664,43878.098658084,0
+DMLP.US,D,20190813,000000,12.803,13.006,12.6772,12.7406,35396.059078519,0
+DMLP.US,D,20190814,000000,12.6158,13.0908,12.3206,12.5823,37241.941600011,0
+DMLP.US,D,20190815,000000,12.5935,12.5935,12.2451,12.2451,44173.39690905,0
+DMLP.US,D,20190816,000000,12.1968,12.4966,12.1856,12.2322,53926.829685502,0
+DMLP.US,D,20190819,000000,12.3076,12.5599,12.1884,12.1884,42466.036112556,0
+DMLP.US,D,20190820,000000,12.2163,12.4258,12.2163,12.3914,7551.0447301564,0
+DMLP.US,D,20190821,000000,12.5599,12.5599,12.288,12.4482,37383.684760476,0
+DMLP.US,D,20190822,000000,12.4966,12.5711,12.2479,12.5246,32215.428462659,0
+DMLP.US,D,20190823,000000,12.4556,12.4556,12.0021,12.0366,61141.771315468,0
+DMLP.US,D,20190826,000000,12.1819,12.2796,12.112,12.2163,27756.961778984,0
+DMLP.US,D,20190827,000000,12.2163,12.2517,11.909,12.1465,55702.914438585,0
+DMLP.US,D,20190828,000000,12.1465,12.4556,12.1465,12.4407,23860.098678054,0
+DMLP.US,D,20190829,000000,12.4612,12.5246,12.3494,12.3494,35721.424060492,0
+DMLP.US,D,20190830,000000,12.3579,12.531,12.2936,12.531,19440.289219959,0
+DMLP.US,D,20190903,000000,12.4966,12.4966,12.2396,12.3914,29281.77456579,0
+DMLP.US,D,20190904,000000,12.4556,12.5189,12.2666,12.5189,16003.017578715,0
+DMLP.US,D,20190905,000000,12.5459,12.8179,12.4407,12.5459,30940.813830308,0
+DMLP.US,D,20190906,000000,12.5459,12.8384,12.3579,12.6289,40630.89170928,0
+DMLP.US,D,20190909,000000,12.8374,12.9017,12.6708,12.9017,28751.311525873,0
+DMLP.US,D,20190910,000000,12.8318,13.0126,12.5246,12.531,35987.729392273,0
+DMLP.US,D,20190911,000000,12.6084,12.979,12.5525,12.7555,13248.690256068,0
+DMLP.US,D,20190912,000000,12.6922,12.776,12.4482,12.6922,53484.419214965,0
+DMLP.US,D,20190913,000000,12.6922,12.965,12.6922,12.83,51035.054449678,0
+DMLP.US,D,20190916,000000,13.0963,13.5155,12.8459,12.8459,75824.000353498,0
+DMLP.US,D,20190917,000000,12.9157,13.5089,12.9157,13.5089,35088.948897514,0
+DMLP.US,D,20190918,000000,13.3478,13.3478,13.0554,13.1103,22527.498207331,0
+DMLP.US,D,20190919,000000,13.1736,13.372,12.9706,13.1262,37675.761575976,0
+DMLP.US,D,20190920,000000,13.1029,13.3273,13.0255,13.0554,62342.292932122,0
+DMLP.US,D,20190923,000000,13.1457,13.1793,12.9157,12.9157,28040.448099911,0
+DMLP.US,D,20190924,000000,12.9706,13.2649,12.9221,13.2509,66163.989205534,0
+DMLP.US,D,20190925,000000,13.195,13.2295,12.9296,13.1671,39344.46514689,0
+DMLP.US,D,20190926,000000,12.9939,13.195,12.9585,13.1736,29188.352937302,0
+DMLP.US,D,20190927,000000,13.1793,13.1793,12.9296,12.9669,55081.177393824,0
+DMLP.US,D,20190930,000000,12.9706,13.1457,12.8533,13.019,66352.980086152,0
+DMLP.US,D,20191001,000000,12.9296,13.1383,12.4556,12.4966,83827.119860588,0
+DMLP.US,D,20191002,000000,12.4901,12.6643,12.2228,12.3579,48204.486487692,0
+DMLP.US,D,20191003,000000,12.3141,12.6084,12.2228,12.6084,63490.197769514,0
+DMLP.US,D,20191004,000000,12.6084,12.6289,12.4268,12.5097,35503.440260689,0
+DMLP.US,D,20191007,000000,12.4751,12.6521,12.2163,12.2228,68527.449025083,0
+DMLP.US,D,20191008,000000,12.2228,12.5599,12.0422,12.126,72917.191752171,0
+DMLP.US,D,20191009,000000,12.126,12.5441,12.0486,12.0989,71860.560919623,0
+DMLP.US,D,20191010,000000,12.0775,12.5525,12.0775,12.3848,61861.225236004,0
+DMLP.US,D,20191011,000000,12.4202,12.7071,12.3336,12.5097,40977.732927687,0
+DMLP.US,D,20191014,000000,12.5189,12.6354,12.288,12.5879,54150.182544415,0
+DMLP.US,D,20191015,000000,12.6084,12.6643,12.3914,12.4966,48325.827223544,0
+DMLP.US,D,20191016,000000,12.5525,12.5851,12.3076,12.5189,26430.804179191,0
+DMLP.US,D,20191017,000000,12.5097,12.5581,12.1819,12.4612,60285.943293577,0
+DMLP.US,D,20191018,000000,12.4966,12.7406,12.4966,12.5599,29481.503564625,0
+DMLP.US,D,20191021,000000,12.5823,12.8374,12.2163,12.5246,69804.211281078,0
+DMLP.US,D,20191022,000000,12.6158,12.8374,12.5656,12.7406,63585.767021645,0
+DMLP.US,D,20191023,000000,12.7071,12.8952,12.6241,12.7341,128392.45808456,0
+DMLP.US,D,20191024,000000,12.9082,13.0303,12.7956,13.006,149027.89986206,0
+DMLP.US,D,20191025,000000,13.1652,13.168,12.7769,12.8403,46932.019478984,0
+DMLP.US,D,20191028,000000,12.8849,12.9557,12.6754,12.7052,31893.284916151,0
+DMLP.US,D,20191029,000000,12.8328,12.8775,12.6847,12.7555,46355.382530734,0
+DMLP.US,D,20191030,000000,12.7685,12.8747,12.682,12.7266,27245.827351857,0
+DMLP.US,D,20191031,000000,12.6689,12.8459,12.6037,12.6828,68394.296359194,0
+DMLP.US,D,20191101,000000,12.7126,12.8841,12.5543,12.7769,69556.160750267,0
+DMLP.US,D,20191104,000000,12.8403,12.8989,12.6121,12.7964,62915.708444908,0
+DMLP.US,D,20191105,000000,12.7918,12.8282,12.6977,12.7266,45759.416969693,0
+DMLP.US,D,20191106,000000,12.6913,12.7769,12.4472,12.6261,74938.1056006,0
+DMLP.US,D,20191107,000000,12.8487,12.8561,12.6754,12.6977,74619.183489557,0
+DMLP.US,D,20191108,000000,12.6335,13.006,12.6261,12.7685,103163.24933384,0
+DMLP.US,D,20191111,000000,12.7685,12.7685,12.5543,12.6261,43490.452590452,0
+DMLP.US,D,20191112,000000,12.6261,13.4158,12.4901,13.3068,287180.233594,0
+DMLP.US,D,20191113,000000,13.2211,13.2649,12.9418,13.02,50898.680348324,0
+DMLP.US,D,20191114,000000,13.006,13.006,12.7685,12.8487,30164.447883223,0
+DMLP.US,D,20191115,000000,13.02,13.02,12.7685,12.8775,32436.633697928,0
+DMLP.US,D,20191118,000000,12.8915,12.9054,12.5897,12.5897,50752.641940573,0
+DMLP.US,D,20191119,000000,12.6121,12.7964,12.3895,12.5404,64084.015706912,0
+DMLP.US,D,20191120,000000,12.533,12.5469,12.2591,12.3969,90499.786520599,0
+DMLP.US,D,20191121,000000,12.3458,12.4845,12.2527,12.2899,62460.412232509,0
+DMLP.US,D,20191122,000000,12.2899,12.4547,12.1958,12.2899,111442.3384791,0
+DMLP.US,D,20191125,000000,12.2228,12.4966,12.2228,12.4612,112968.22507773,0
+DMLP.US,D,20191126,000000,12.4612,12.4649,12.2322,12.2899,40156.266884091,0
+DMLP.US,D,20191127,000000,12.3253,12.4668,12.2527,12.3969,57824.766598254,0
+DMLP.US,D,20191129,000000,12.3969,12.4668,12.3029,12.4668,36861.812215132,0
+DMLP.US,D,20191202,000000,12.4668,12.4668,12.2899,12.4314,73544.297856041,0
+DMLP.US,D,20191203,000000,12.275,12.4314,12.2675,12.2815,117627.49457207,0
+DMLP.US,D,20191204,000000,12.3169,12.4547,12.2955,12.3737,72792.629580855,0
+DMLP.US,D,20191205,000000,12.4547,12.4668,12.2527,12.3253,74108.049062431,0
+DMLP.US,D,20191206,000000,12.369,12.4547,12.2322,12.369,137588.58252555,0
+DMLP.US,D,20191209,000000,12.369,12.4668,12.369,12.4668,99407.055581555,0
+DMLP.US,D,20191210,000000,12.4612,12.6568,12.4612,12.6037,145622.84257546,0
+DMLP.US,D,20191211,000000,12.6568,12.7685,12.5897,12.6568,171411.50728528,0
+DMLP.US,D,20191212,000000,12.5599,12.7341,12.4547,12.5543,223683.59295355,0
+DMLP.US,D,20191213,000000,12.5684,12.5832,12.4901,12.5246,250511.70750678,0
+DMLP.US,D,20191216,000000,12.5543,12.8691,12.4845,12.7499,185796.2904487,0
+DMLP.US,D,20191217,000000,12.7499,13.4073,12.708,13.2937,167023.91218184,0
+DMLP.US,D,20191218,000000,13.4511,13.7463,13.2788,13.7305,148664.95146633,0
+DMLP.US,D,20191219,000000,13.7175,13.7379,13.5155,13.5583,133570.37868876,0
+DMLP.US,D,20191220,000000,13.5527,13.7948,13.4158,13.6169,151807.99866843,0
+DMLP.US,D,20191223,000000,13.5881,14.0248,13.4819,13.968,170500.91486049,0
+DMLP.US,D,20191224,000000,14.0248,14.3339,13.6951,13.8451,162749.06731968,0
+DMLP.US,D,20191226,000000,13.86,14.24,13.7622,14.0108,155128.22482111,0
+DMLP.US,D,20191227,000000,14.0528,14.0835,13.8236,13.9046,76677.680751745,0
+DMLP.US,D,20191230,000000,13.9187,14.1822,13.8749,13.9605,73649.531414566,0
+DMLP.US,D,20191231,000000,13.9187,14.0751,13.8376,13.9969,139565.47008929,0
+DMLP.US,D,20200102,000000,14.0332,14.1626,13.8925,14.0965,88790.27810046,0
+DMLP.US,D,20200103,000000,14.198,14.2706,14.0164,14.0965,157803.09006896,0
+DMLP.US,D,20200106,000000,14.1543,14.389,14.09,14.2762,144710.10252702,0
+DMLP.US,D,20200107,000000,14.2762,14.3414,14.0835,14.2474,71354.795551606,0
+DMLP.US,D,20200108,000000,14.24,14.347,14.049,14.24,96984.536111812,0
+DMLP.US,D,20200109,000000,14.2688,14.3339,14.0686,14.24,85409.918485766,0
+DMLP.US,D,20200110,000000,14.1897,14.3172,14.1682,14.211,35745.04792057,0
+DMLP.US,D,20200113,000000,14.198,14.2762,14.0965,14.1747,45136.606113111,0
+DMLP.US,D,20200114,000000,14.1543,14.9579,14.1505,14.8722,164221.26332722,0
+DMLP.US,D,20200115,000000,14.9356,15.1722,14.8434,15.1507,233627.09042245,0
+DMLP.US,D,20200116,000000,15.1722,15.3677,14.943,14.9579,110397.5195766,0
+DMLP.US,D,20200117,000000,14.9728,15.0818,14.6217,14.7782,49260.043508418,0
+DMLP.US,D,20200121,000000,14.7782,15.3956,14.4988,14.7717,130852.56096806,0
+DMLP.US,D,20200122,000000,14.8565,15.0063,14.5054,14.5612,66864.114513279,0
+DMLP.US,D,20200123,000000,14.5352,14.5547,12.2098,12.5246,691413.47243547,0
+DMLP.US,D,20200124,000000,12.8989,12.8989,12.2163,12.4314,286783.9970318,0
+DMLP.US,D,20200127,000000,12.3737,12.4109,11.5998,12.3169,230327.26669438,0
+DMLP.US,D,20200128,000000,12.4109,12.4751,12.22,12.3895,96577.56143139,0
+DMLP.US,D,20200129,000000,12.4249,12.5534,12.0384,12.153,213405.06619629,0
+DMLP.US,D,20200130,000000,12.1399,12.3541,12.0673,12.1437,172510.01677888,0
+DMLP.US,D,20200131,000000,12.1539,12.2414,11.8755,11.9425,98418.074893775,0
+DMLP.US,D,20200203,000000,11.9555,11.9919,11.5952,11.8009,170882.11805719,0
+DMLP.US,D,20200204,000000,11.9704,12.0887,11.8522,12.0068,66609.621111537,0
+DMLP.US,D,20200205,000000,12.0496,12.3513,12.0217,12.2479,117243.0699399,0
+DMLP.US,D,20200206,000000,12.2414,12.3727,12.1166,12.3727,61056.940181554,0
+DMLP.US,D,20200207,000000,12.3364,12.3364,11.9993,12.0663,92907.272624837,0
+DMLP.US,D,20200210,000000,12.0068,12.0068,11.5811,11.6557,192094.19678295,0
+DMLP.US,D,20200211,000000,11.6631,11.8634,11.5811,11.6044,127959.71192042,0
+DMLP.US,D,20200212,000000,11.6557,11.9397,11.6044,11.8093,55787.745572499,0
+DMLP.US,D,20200213,000000,11.7935,11.8308,11.082,11.5895,348933.00383601,0
+DMLP.US,D,20200214,000000,11.5682,11.7637,11.4164,11.6687,102296.68319374,0
+DMLP.US,D,20200218,000000,11.8009,11.9481,11.5747,11.7451,92221.106870774,0
+DMLP.US,D,20200219,000000,11.7935,11.9648,11.7209,11.8093,72963.365660504,0
+DMLP.US,D,20200220,000000,11.7498,11.9127,11.6687,11.7134,69071.871618683,0
+DMLP.US,D,20200221,000000,11.6324,11.9425,11.5523,11.8968,61253.447744925,0
+DMLP.US,D,20200224,000000,11.6771,11.7553,11.3698,11.3698,157650.60879027,0
+DMLP.US,D,20200225,000000,11.4723,11.4723,11.0028,11.1854,171604.79341319,0
+DMLP.US,D,20200226,000000,10.9368,11.4172,10.9368,11.0327,86185.210621029,0
+DMLP.US,D,20200227,000000,11.0028,11.2459,10.4953,11.23,342946.50293007,0
+DMLP.US,D,20200228,000000,10.973,11.1928,10.7412,11.1854,166034.93149406,0
+DMLP.US,D,20200302,000000,11.1546,11.2021,10.8129,10.9805,118471.51066392,0
+DMLP.US,D,20200303,000000,10.9656,11.1705,10.8129,10.8194,168292.08394326,0
+DMLP.US,D,20200304,000000,10.8129,10.9218,10.6378,10.6946,184863.14797566,0
+DMLP.US,D,20200305,000000,10.6276,10.8129,10.1303,10.255,288230.42155562,0
+DMLP.US,D,20200306,000000,10.1741,10.2188,9.67492,10.0865,351544.51418638,0
+DMLP.US,D,20200309,000000,8.65087,9.56686,8.06389,9.07608,459091.06337637,0
+DMLP.US,D,20200310,000000,9.23719,9.30982,8.32073,8.97271,290237.37585037,0
+DMLP.US,D,20200311,000000,8.81123,8.85444,8.16605,8.56789,500405.97321608,0
+DMLP.US,D,20200312,000000,8.06389,8.45064,7.57199,7.82121,235846.65945789,0
+DMLP.US,D,20200313,000000,8.06389,8.7967,7.84337,8.36366,167845.37822543,0
+DMLP.US,D,20200316,000000,8.16605,8.48864,7.71215,8.12144,192328.28776007,0
+DMLP.US,D,20200317,000000,8.23133,8.5934,7.88015,8.00457,140379.41945014,0
+DMLP.US,D,20200318,000000,7.88015,8.38369,6.9637,7.33061,254673.80212767,0
+DMLP.US,D,20200319,000000,7.30091,7.87606,7.1763,7.61633,175717.49269028,0
+DMLP.US,D,20200320,000000,7.68962,7.78684,6.38464,7.00784,246469.87980992,0
+DMLP.US,D,20200323,000000,6.95652,7.00784,6.59725,6.68516,199572.22230923,0
+DMLP.US,D,20200324,000000,6.90522,7.1397,6.78779,7.00784,168680.80382272,0
+DMLP.US,D,20200325,000000,7.13226,7.50504,6.97115,7.19838,168994.35687465,0
+DMLP.US,D,20200326,000000,7.21309,7.49889,6.60442,6.91248,275535.81819954,0
+DMLP.US,D,20200327,000000,6.95652,6.95652,6.59725,6.66318,119319.82200306,0
+DMLP.US,D,20200330,000000,6.656,6.7293,6.24523,6.60442,294690.47347493,0
+DMLP.US,D,20200331,000000,6.61196,7.03717,6.42868,6.82466,147299.06282913,0
+DMLP.US,D,20200401,000000,6.60442,6.74392,6.33342,6.54584,93180.020827548,0
+DMLP.US,D,20200402,000000,6.52414,7.29783,6.52414,6.85381,124801.63135281,0
+DMLP.US,D,20200403,000000,6.95652,7.22044,6.656,6.87578,60313.862400942,0
+DMLP.US,D,20200406,000000,7.02981,7.21309,6.89032,7.21309,117698.3661523,0
+DMLP.US,D,20200407,000000,7.22044,7.77315,7.18376,7.68962,97652.447064906,0
+DMLP.US,D,20200408,000000,7.76291,8.29065,7.65115,8.09303,83863.629462526,0
+DMLP.US,D,20200409,000000,8.32669,8.48864,7.67136,8.09303,137937.57136761,0
+DMLP.US,D,20200413,000000,8.32669,8.48864,7.72594,7.9162,212037.02993546,0
+DMLP.US,D,20200414,000000,8.06389,8.42158,7.99703,8.32669,145993.30765395,0
+DMLP.US,D,20200415,000000,8.31291,8.33433,7.69614,7.74102,124539.62126832,0
+DMLP.US,D,20200416,000000,7.76923,7.88015,7.3741,7.55021,85271.396760767,0
+DMLP.US,D,20200417,000000,7.38174,7.89496,7.38174,7.65274,138664.54197089,0
+DMLP.US,D,20200420,000000,7.6234,7.69362,6.63394,7.57199,291226.35653814,0
+DMLP.US,D,20200421,000000,7.42579,7.7332,7.29401,7.66,58253.21751511,0
+DMLP.US,D,20200422,000000,7.80723,8.15068,7.75005,8.03381,79289.191102107,0
+DMLP.US,D,20200423,000000,8.09303,8.55196,7.84337,8.4145,248817.23245214,0
+DMLP.US,D,20200424,000000,8.59163,8.77584,8.36618,8.58372,132064.89451476,0
+DMLP.US,D,20200427,000000,8.43742,8.52906,7.76291,8.39337,153376.83773992,0
+DMLP.US,D,20200428,000000,8.39337,8.78767,8.33014,8.72248,84802.140994687,0
+DMLP.US,D,20200429,000000,8.72248,9.14871,8.72248,8.90566,183833.36243865,0
+DMLP.US,D,20200430,000000,8.97922,9.40481,8.86282,9.08911,300937.91065355,0
+DMLP.US,D,20200501,000000,9.12637,9.12637,8.13653,8.44096,180290.85723888,0
+DMLP.US,D,20200504,000000,8.44096,8.96247,8.27249,8.73058,144428.76382974,0
+DMLP.US,D,20200505,000000,8.80573,9.0351,8.40222,8.71429,152100.07548393,0
+DMLP.US,D,20200506,000000,8.65449,8.65449,8.32492,8.37046,55778.081266104,0
+DMLP.US,D,20200507,000000,8.5379,8.63549,8.37046,8.49208,52771.408165359,0
+DMLP.US,D,20200508,000000,8.68439,8.68439,8.14994,8.58456,62214.509325342,0
+DMLP.US,D,20200511,000000,8.44096,8.57664,8.2778,8.52468,65919.160110188,0
+DMLP.US,D,20200512,000000,8.52468,8.99599,8.42419,8.5934,303612.77590139,0
+DMLP.US,D,20200513,000000,8.5934,8.72248,8.02785,8.11902,205419.12767836,0
+DMLP.US,D,20200514,000000,8.16522,8.34038,7.66559,7.83033,135797.46440696,0
+DMLP.US,D,20200515,000000,7.88341,8.23385,7.82856,8.10477,154651.45237228,0
+DMLP.US,D,20200518,000000,8.22705,8.69165,8.22705,8.67629,157351.01529202,0
+DMLP.US,D,20200519,000000,8.58456,9.24743,8.47094,8.99599,154663.26430231,0
+DMLP.US,D,20200520,000000,9.09564,9.23719,9.08726,9.08726,50291.976669066,0
+DMLP.US,D,20200521,000000,9.06584,9.20366,8.67629,8.93639,57669.063884108,0
+DMLP.US,D,20200522,000000,8.89914,8.90379,8.65449,8.83563,54277.966151196,0
+DMLP.US,D,20200526,000000,8.98016,9.22601,8.98016,9.12637,94169.001515329,0
+DMLP.US,D,20200527,000000,9.27816,9.49421,9.08726,9.31728,103419.89035923,0
+DMLP.US,D,20200528,000000,9.27816,9.31355,9.00437,9.05652,49170.917127217,0
+DMLP.US,D,20200529,000000,9.14871,9.14871,8.82119,8.89914,46629.204545266,0
+DMLP.US,D,20200601,000000,8.81393,9.07421,8.76774,8.84383,56907.731302526,0
+DMLP.US,D,20200602,000000,8.83563,9.12637,8.81123,9.01927,93446.326159329,0
+DMLP.US,D,20200603,000000,9.0351,9.31728,8.79856,9.16455,88754.842310345,0
+DMLP.US,D,20200604,000000,9.19528,9.30145,9.14871,9.19528,47231.612977237,0
+DMLP.US,D,20200605,000000,9.52308,10.0865,9.44672,9.94118,138270.45303233,0
+DMLP.US,D,20200608,000000,10.2849,10.4143,10.1023,10.3985,103252.37571504,0
+DMLP.US,D,20200609,000000,10.1862,10.446,9.94118,10.2923,252146.04909939,0
+DMLP.US,D,20200610,000000,10.3296,10.3296,9.73638,9.91145,122487.56687706,0
+DMLP.US,D,20200611,000000,9.53798,9.73638,8.7831,8.78944,103780.69113132,0
+DMLP.US,D,20200612,000000,9.32472,9.37688,8.7451,8.91962,97623.454145721,0
+DMLP.US,D,20200615,000000,8.66809,8.9606,8.27249,8.84383,121530.80054393,0
+DMLP.US,D,20200616,000000,9.14871,9.1869,8.65449,8.85165,104885.64349584,0
+DMLP.US,D,20200617,000000,8.88145,8.93732,8.3943,8.4471,134546.47363469,0
+DMLP.US,D,20200618,000000,8.43304,8.65813,8.38639,8.51677,82002.713575529,0
+DMLP.US,D,20200619,000000,8.71429,8.77677,8.47094,8.73058,613151.91924672,0
+DMLP.US,D,20200622,000000,8.64639,8.8021,8.54228,8.69891,104472.22594449,0
+DMLP.US,D,20200623,000000,8.79856,9.14871,8.7831,8.91962,167392.22963668,0
+DMLP.US,D,20200624,000000,8.89914,8.89914,8.51677,8.66809,142847.03901639,0
+DMLP.US,D,20200625,000000,8.59955,8.84383,8.54582,8.65999,63452.614355755,0
+DMLP.US,D,20200626,000000,8.66809,8.91962,8.57664,8.81393,112416.28580138,0
+DMLP.US,D,20200629,000000,8.87399,9.05466,8.78859,8.86748,75670.445262996,0
+DMLP.US,D,20200630,000000,8.88145,9.88067,8.83199,9.74379,157658.12547302,0
+DMLP.US,D,20200701,000000,9.88067,9.88904,9.22601,9.24091,59728.634958119,0
+DMLP.US,D,20200702,000000,9.36942,9.48118,9.11798,9.11798,32409.788402386,0
+DMLP.US,D,20200706,000000,9.31728,9.36198,8.95036,9.07421,29849.821019467,0
+DMLP.US,D,20200707,000000,9.5147,9.5147,8.71429,8.7831,72724.979436088,0
+DMLP.US,D,20200708,000000,8.72248,8.91218,8.5555,8.7967,64793.805321052,0
+DMLP.US,D,20200709,000000,8.78944,8.84383,8.50875,8.64639,63200.268577657,0
+DMLP.US,D,20200710,000000,8.61557,8.70618,8.52468,8.61557,49871.042434962,0
+DMLP.US,D,20200713,000000,8.61557,8.73599,8.5555,8.63726,117465.34898699,0
+DMLP.US,D,20200714,000000,8.63726,8.7858,8.59955,8.69165,35886.791081033,0
+DMLP.US,D,20200715,000000,8.82836,8.98016,8.69165,8.91218,84579.861947596,0
+DMLP.US,D,20200716,000000,8.83563,9.01927,8.62377,8.71429,87223.586652609,0
+DMLP.US,D,20200717,000000,8.86002,8.91962,8.63726,8.65999,52637.181687647,0
+DMLP.US,D,20200720,000000,8.57664,8.73058,8.4471,8.4471,84298.523250312,0
+DMLP.US,D,20200721,000000,8.56165,8.7451,8.47895,8.65449,123298.29480244,0
+DMLP.US,D,20200722,000000,8.61557,8.68439,8.46219,8.61557,40024.188030023,0
+DMLP.US,D,20200723,000000,8.64639,8.66809,8.34038,8.50093,169475.42457077,0
+DMLP.US,D,20200724,000000,8.44096,8.6328,8.44096,8.58456,31980.263673708,0
+DMLP.US,D,20200727,000000,8.58456,8.76774,8.44096,8.63726,83424.440427453,0
+DMLP.US,D,20200728,000000,8.68439,8.73691,8.4471,8.45512,60867.949300936,0
+DMLP.US,D,20200729,000000,8.4471,8.66632,8.43304,8.61557,123909.29372899,0
+DMLP.US,D,20200730,000000,8.57664,8.72248,8.44096,8.62646,117189.37934881,0
+DMLP.US,D,20200731,000000,8.65813,8.75144,8.34811,8.48063,94990.467558925,0
+DMLP.US,D,20200803,000000,8.48063,8.6273,8.37046,8.54144,94801.476678307,0
+DMLP.US,D,20200804,000000,8.54144,8.80667,8.51937,8.69706,113567.41207425,0
+DMLP.US,D,20200805,000000,8.75237,8.91497,8.62013,8.75954,180492.73386136,0
+DMLP.US,D,20200806,000000,8.7994,8.901,8.73599,8.8535,55826.40279808,0
+DMLP.US,D,20200807,000000,8.86934,8.92335,8.80573,8.86934,63202.416201301,0
+DMLP.US,D,20200810,000000,8.9308,9.17851,8.90007,9.11706,77392.839424995,0
+DMLP.US,D,20200811,000000,9.28096,9.44579,9.16455,9.24185,119014.8594457,0
+DMLP.US,D,20200812,000000,9.31261,9.32659,9.07701,9.19621,75134.61316397,0
+DMLP.US,D,20200813,000000,9.2884,9.32659,9.14871,9.21856,73073.968278138,0
+DMLP.US,D,20200814,000000,9.21856,9.46814,9.21018,9.31261,82392.507266804,0
+DMLP.US,D,20200817,000000,9.29679,9.49794,9.25395,9.49794,75784.269316096,0
+DMLP.US,D,20200818,000000,9.3508,9.5296,9.22695,9.34335,69341.398385928,0
+DMLP.US,D,20200819,000000,9.33497,9.35918,9.14871,9.17386,56359.013461641,0
+DMLP.US,D,20200820,000000,9.19621,9.19621,8.99319,9.03231,55839.28853994,0
+DMLP.US,D,20200821,000000,9.00902,9.02114,8.83749,8.93918,129777.67533454,0
+DMLP.US,D,20200824,000000,8.89262,9.32659,8.87679,9.02486,76804.390546706,0
+DMLP.US,D,20200825,000000,9.05466,9.16455,8.98109,9.11706,68531.74427237,0
+DMLP.US,D,20200826,000000,9.13381,9.15617,8.75237,8.901,89823.285072931,0
+DMLP.US,D,20200827,000000,8.91497,8.94664,8.79036,8.9308,64433.004548962,0
+DMLP.US,D,20200828,000000,8.94664,9.04721,8.7641,9.01648,56030.427044202,0
+DMLP.US,D,20200831,000000,9.07236,9.07236,8.7994,8.92335,59774.808866451,0
+DMLP.US,D,20200901,000000,8.92335,8.98481,8.68988,8.79036,147122.95769037,0
+DMLP.US,D,20200902,000000,8.83022,8.83022,8.46387,8.49479,193259.28260948,0
+DMLP.US,D,20200903,000000,8.48063,8.60468,8.23133,8.2778,189908.9897258,0
+DMLP.US,D,20200904,000000,8.33964,8.44096,8.19194,8.26998,147571.81103185,0
+DMLP.US,D,20200908,000000,8.14575,8.23822,8.09052,8.13811,97353.927378475,0
+DMLP.US,D,20200909,000000,8.19194,8.29224,8.11473,8.2236,51173.576174677,0
+DMLP.US,D,20200910,000000,8.23822,8.29755,8.10645,8.12983,45023.855871833,0
+DMLP.US,D,20200911,000000,8.12983,8.18505,8.03633,8.09052,55703.988250407,0
+DMLP.US,D,20200914,000000,8.1532,8.25452,8.03633,8.10645,64333.140049544,0
+DMLP.US,D,20200915,000000,8.13811,8.28544,8.09052,8.13811,60643.522630202,0
+DMLP.US,D,20200916,000000,8.13811,8.30006,8.08308,8.1721,90801.527642495,0
+DMLP.US,D,20200917,000000,8.13811,8.21931,8.09052,8.16866,33427.762009353,0
+DMLP.US,D,20200918,000000,8.16866,8.35593,8.12983,8.26998,96021.326907752,0
+DMLP.US,D,20200921,000000,8.18505,8.2236,7.9039,7.93025,75972.186384892,0
+DMLP.US,D,20200922,000000,7.91945,8.00532,7.85724,7.98203,77332.705962979,0
+DMLP.US,D,20200923,000000,7.95847,8.03968,7.83424,7.83424,52302.152399278,0
+DMLP.US,D,20200924,000000,7.88109,8.12983,7.88109,8.0137,46721.552361932,0
+DMLP.US,D,20200925,000000,8.00122,8.08308,7.70172,7.89654,119649.48223231,0
+DMLP.US,D,20200928,000000,7.92764,8.16866,7.84578,8.10645,67944.369205904,0
+DMLP.US,D,20200929,000000,8.13811,8.2236,7.96275,8.16866,52942.144245009,0
+DMLP.US,D,20200930,000000,8.07553,8.1721,7.89654,8.03633,60658.555995706,0
+DMLP.US,D,20201001,000000,8.02869,8.16093,7.84262,8.02114,61222.307202096,0
+DMLP.US,D,20201002,000000,7.97449,8.2073,7.89654,8.02869,64159.18253443,0
+DMLP.US,D,20201005,000000,8.14575,8.43304,8.12814,8.20041,44650.169357883,0
+DMLP.US,D,20201006,000000,8.33181,8.33181,7.94273,7.99703,69077.240677792,0
+DMLP.US,D,20201007,000000,7.94273,8.06054,7.87689,8.0137,68323.424778961,0
+DMLP.US,D,20201008,000000,8.02114,8.23133,8.02114,8.13811,106753.00225376,0
+DMLP.US,D,20201009,000000,8.16866,8.19194,8.0137,8.08308,69726.896829917,0
+DMLP.US,D,20201012,000000,8.09052,8.2073,8.09052,8.12144,59640.582388739,0
+DMLP.US,D,20201013,000000,8.12144,8.20218,7.84988,7.85724,111735.48910643,0
+DMLP.US,D,20201014,000000,7.87279,8.12983,7.87279,7.88109,50796.668225263,0
+DMLP.US,D,20201015,000000,7.88109,8.11902,7.81795,8.08308,115444.43513857,0
+DMLP.US,D,20201016,000000,8.07553,8.16866,7.97449,8.02869,38807.559236042,0
+DMLP.US,D,20201019,000000,8.02869,8.05635,7.91945,7.92764,26670.264215428,0
+DMLP.US,D,20201020,000000,7.97449,8.16605,7.91945,8.10645,87466.268124311,0
+DMLP.US,D,20201021,000000,8.14575,8.16093,7.95847,8.0137,47977.912193314,0
+DMLP.US,D,20201022,000000,8.06054,8.38639,7.93351,8.29224,189135.84521418,0
+DMLP.US,D,20201023,000000,8.32418,8.33964,8.06715,8.1532,137586.4349019,0
+DMLP.US,D,20201026,000000,8.12144,8.18505,8.0137,8.0989,75611.385612803,0
+DMLP.US,D,20201027,000000,8.1532,8.20041,8.0137,8.02869,62581.752968361,0
+DMLP.US,D,20201028,000000,8.02869,8.20041,7.86544,7.96611,148887.23051342,0
+DMLP.US,D,20201029,000000,7.96611,8.11139,7.93584,8.05215,99019.409513924,0
+DMLP.US,D,20201030,000000,8.04051,8.17899,7.97691,8.08046,70203.669278749,0
+DMLP.US,D,20201102,000000,8.00038,8.10058,7.96024,8.0245,95496.232926943,0
+DMLP.US,D,20201103,000000,8.08046,8.16093,7.99199,8.0245,39689.158741654,0
+DMLP.US,D,20201104,000000,8.0245,8.21764,7.98873,8.12898,160745.33446039,0
+DMLP.US,D,20201105,000000,8.16093,8.27342,8.06472,8.1206,88749.473251236,0
+DMLP.US,D,20201106,000000,8.10561,8.17722,8.03297,8.04051,48863.806946212,0
+DMLP.US,D,20201109,000000,8.41013,8.43481,8.09723,8.10896,196763.13058367,0
+DMLP.US,D,20201110,000000,8.20898,8.45772,8.10561,8.35407,165603.25914174,0
+DMLP.US,D,20201111,000000,8.5555,8.5555,8.2657,8.54665,165006.21976888,0
+DMLP.US,D,20201112,000000,8.6518,8.6518,8.29755,8.40222,113221.64466765,0
+DMLP.US,D,20201113,000000,8.41013,8.515,8.29755,8.45772,102463.1240261,0
+DMLP.US,D,20201116,000000,8.611,8.9159,8.24939,8.901,371097.55364761,0
+DMLP.US,D,20201117,000000,8.83563,8.94105,8.44273,8.89262,131226.24748201,0
+DMLP.US,D,20201118,000000,8.8833,8.95595,8.611,8.65906,173656.84780445,0
+DMLP.US,D,20201119,000000,8.69165,8.73961,8.26141,8.611,130519.67930333,0
+DMLP.US,D,20201120,000000,8.60309,8.66083,8.5705,8.62646,75757.424020553,0
+DMLP.US,D,20201123,000000,8.67536,8.67536,8.35407,8.50615,183303.97321056,0
+DMLP.US,D,20201124,000000,8.57841,9.23811,8.28972,9.23067,257580.61072898,0
+DMLP.US,D,20201125,000000,9.19807,9.30982,9.11612,9.1422,72571.424345586,0
+DMLP.US,D,20201127,000000,9.1571,9.43927,9.1124,9.43927,88863.297304336,0
+DMLP.US,D,20201130,000000,9.36664,9.39922,8.81933,8.82752,111275.89764674,0
+DMLP.US,D,20201201,000000,8.94757,8.95595,8.64369,8.65906,92581.907642865,0
+DMLP.US,D,20201202,000000,8.66632,9.24464,8.66632,8.8833,129785.1920173,0
+DMLP.US,D,20201203,000000,8.96432,9.08818,8.901,8.94757,130919.137301,0
+DMLP.US,D,20201204,000000,9.10216,9.5594,9.02951,9.53519,170769.36781591,0
+DMLP.US,D,20201207,000000,9.43927,9.51005,9.05187,9.06118,90320.459946375,0
+DMLP.US,D,20201208,000000,9.1422,9.32566,9.07049,9.07701,76995.529050968,0
+DMLP.US,D,20201209,000000,9.23067,9.27071,8.93174,9.1571,58354.15582635,0
+DMLP.US,D,20201210,000000,9.1245,9.62365,9.1245,9.51936,71914.251510708,0
+DMLP.US,D,20201211,000000,9.32566,9.42158,9.3061,9.36664,56422.368359121,0
+DMLP.US,D,20201214,000000,9.46255,9.51936,9.11612,9.1571,69031.066769458,0
+DMLP.US,D,20201215,000000,9.1571,9.58361,9.03697,9.49421,182199.02084602,0
+DMLP.US,D,20201216,000000,9.53519,9.53519,9.16361,9.40668,37227.98204633,0
+DMLP.US,D,20201217,000000,9.39922,9.43927,9.25301,9.43089,78901.545034476,0
+DMLP.US,D,20201218,000000,9.50259,9.72051,9.38805,9.51005,69047.173946784,0
+DMLP.US,D,20201221,000000,9.40668,9.47094,9.1096,9.23811,139940.23041506,0
+DMLP.US,D,20201222,000000,9.17386,9.2288,8.99599,9.07049,47770.666511727,0
+DMLP.US,D,20201223,000000,9.01182,9.26606,8.99599,9.20552,44238.899430174,0
+DMLP.US,D,20201224,000000,9.23067,9.29399,9.07421,9.18038,10817.580291752,0
+DMLP.US,D,20201228,000000,9.08352,9.24743,8.79577,8.8833,163861.53636695,0
+DMLP.US,D,20201229,000000,8.87586,9.03324,8.6518,8.83563,174869.18135115,0
+DMLP.US,D,20201230,000000,8.92428,9.13381,8.80396,8.87586,134964.18643333,0
+DMLP.US,D,20201231,000000,8.87586,9.03697,8.7641,8.7641,360909.22708337,0
+DMLP.US,D,20210104,000000,8.8833,9.07701,8.80396,8.94105,56962.495705433,0
+DMLP.US,D,20210105,000000,9.02858,9.46348,9.02858,9.35825,87341.705952995,0
+DMLP.US,D,20210106,000000,9.3182,9.63856,9.23811,9.50259,104479.74262724,0
+DMLP.US,D,20210107,000000,9.61528,9.75966,9.51936,9.58268,81448.626675535,0
+DMLP.US,D,20210108,000000,9.6069,9.76803,9.59945,9.61528,90927.163625632,0
+DMLP.US,D,20210111,000000,9.65722,9.91145,9.65722,9.76803,55785.597948855,0
+DMLP.US,D,20210112,000000,9.79968,10.3863,9.79968,10.3696,114122.57278606,0
+DMLP.US,D,20210113,000000,10.3947,10.5149,10.2272,10.4916,74344.287663203,0
+DMLP.US,D,20210114,000000,10.4916,10.675,10.4143,10.594,107761.31155434,0
+DMLP.US,D,20210115,000000,10.5232,10.6257,10.337,10.3547,104368.06619778,0
+DMLP.US,D,20210119,000000,10.3054,10.7719,10.3054,10.5791,98934.57838001,0
+DMLP.US,D,20210120,000000,10.5624,10.6686,10.4022,10.4972,82350.628605758,0
+DMLP.US,D,20210121,000000,10.4972,10.4972,10.0213,10.2737,132646.90052211,0
+DMLP.US,D,20210122,000000,10.2346,10.2346,9.91982,9.97657,134950.22687965,0
+DMLP.US,D,20210125,000000,10.0083,10.1377,9.87971,10.12,60558.691496288,0
+DMLP.US,D,20210126,000000,10.2979,10.3621,10.08,10.2346,92692.510260499,0
+DMLP.US,D,20210127,000000,10.1377,10.3147,9.971,10.0977,75795.007434313,0
+DMLP.US,D,20210128,000000,10.2578,10.2578,9.92915,10.1377,127898.50464658,0
+DMLP.US,D,20210129,000000,10.1144,10.2272,9.7866,9.86855,63447.245296646,0
+DMLP.US,D,20210201,000000,10.0567,10.3026,9.86855,10.2783,98927.061697257,0
+DMLP.US,D,20210202,000000,10.3501,10.513,10.04,10.4255,127957.56429677,0
+DMLP.US,D,20210203,000000,10.3193,10.6704,10.3193,10.6052,96556.085194956,0
+DMLP.US,D,20210204,000000,10.5642,10.6946,10.4748,10.6797,53267.509226982,0
+DMLP.US,D,20210205,000000,10.6378,10.7458,10.4534,10.5735,85783.604999715,0
+DMLP.US,D,20210208,000000,10.6052,11.1463,10.6052,11.0885,102013.19687281,0
+DMLP.US,D,20210209,000000,11.3502,11.3502,10.581,10.662,221766.83885184,0
+DMLP.US,D,20210210,000000,10.8268,11.163,10.7691,11.1463,93702.967184713,0
+DMLP.US,D,20210211,000000,11.2776,11.4321,11.0559,11.2608,100567.84616081,0
+DMLP.US,D,20210212,000000,11.1715,11.4564,11.163,11.3754,52146.449685132,0
+DMLP.US,D,20210216,000000,11.4647,11.7777,11.4247,11.7032,117827.22357091,0
+DMLP.US,D,20210217,000000,11.7926,11.7926,11.3102,11.5961,75894.871933731,0
+DMLP.US,D,20210218,000000,11.4321,11.5514,11.2702,11.3428,47941.402591376,0
+DMLP.US,D,20210219,000000,11.3269,11.5811,11.2934,11.5067,64129.115803422,0
+DMLP.US,D,20210222,000000,11.4974,12.1622,11.4415,11.9239,128398.90095549,0
+DMLP.US,D,20210223,000000,11.909,11.909,11.3428,11.5728,141200.88549373,0
+DMLP.US,D,20210224,000000,11.5477,12.2601,11.5477,12.1214,81660.167604408,0
+DMLP.US,D,20210225,000000,12.2368,12.4072,11.8335,12.0961,100719.25362767,0
+DMLP.US,D,20210226,000000,11.9481,12.0422,11.49,11.8335,55793.114631608,0
+DMLP.US,D,20210301,000000,12.2694,12.2694,11.8103,11.9145,35105.056074839,0
+DMLP.US,D,20210302,000000,11.9145,12.0794,11.638,11.9993,53044.15636807,0
+DMLP.US,D,20210303,000000,11.9658,12.3169,11.9332,11.9658,69366.096057828,0
+DMLP.US,D,20210304,000000,11.9993,12.2433,11.6827,11.9481,82885.386892962,0
+DMLP.US,D,20210305,000000,12.2843,12.3671,11.7526,12.1948,89800.735024676,0
+DMLP.US,D,20210308,000000,12.302,12.302,11.6696,11.9416,97646.004193976,0
+DMLP.US,D,20210309,000000,11.909,12.2181,11.679,11.8755,67287.196371026,0
+DMLP.US,D,20210310,000000,11.8755,12.302,11.6873,12.1856,89037.25481945,0
+DMLP.US,D,20210311,000000,12.1707,12.1771,11.9332,12.0058,79714.420583498,0
+DMLP.US,D,20210312,000000,12.0058,12.2768,11.8335,12.0645,64379.313957878,0
+DMLP.US,D,20210315,000000,12.0645,12.1771,11.8671,11.9565,34235.268499267,0
+DMLP.US,D,20210316,000000,11.8503,11.8503,11.5151,11.5961,62452.895549757,0
+DMLP.US,D,20210317,000000,11.6464,11.8009,11.3754,11.6696,29471.83925823,0
+DMLP.US,D,20210318,000000,11.6696,11.6696,11.3428,11.4164,43750.315051303,0
+DMLP.US,D,20210319,000000,11.5067,11.5067,11.2934,11.4498,80584.208159071,0
+DMLP.US,D,20210322,000000,11.4498,11.5067,11.2887,11.3754,34058.089548687,0
+DMLP.US,D,20210323,000000,11.2702,11.367,11.0802,11.2934,99529.470129229,0
+DMLP.US,D,20210324,000000,11.3921,11.6137,11.1994,11.4089,33746.684120395,0
+DMLP.US,D,20210325,000000,11.3838,11.4247,11.0885,11.3838,29955.054577992,0
+DMLP.US,D,20210326,000000,11.5067,11.5067,11.3102,11.4647,27134.150922401,0
+DMLP.US,D,20210329,000000,11.4741,11.6063,11.2189,11.3428,31668.858245416,0
+DMLP.US,D,20210330,000000,11.5393,11.5728,11.0885,11.1956,44830.569743928,0
+DMLP.US,D,20210331,000000,11.2115,11.4415,11.0643,11.1863,108639.68962448,0
+DMLP.US,D,20210401,000000,11.3102,11.7032,11.2403,11.6213,41371.82186625,0
+DMLP.US,D,20210405,000000,11.4974,11.6221,11.3838,11.4564,27344.618039453,0
+DMLP.US,D,20210406,000000,11.5393,11.7199,11.3921,11.3921,28340.041598163,0
+DMLP.US,D,20210407,000000,11.49,11.6873,11.4089,11.6696,33755.274614969,0
+DMLP.US,D,20210408,000000,11.6622,11.6622,11.4741,11.5634,20764.299196108,0
+DMLP.US,D,20210409,000000,11.6054,11.6659,11.4247,11.4321,55531.104547114,0
+DMLP.US,D,20210412,000000,11.4321,11.5811,11.3921,11.5151,58516.301411425,0
+DMLP.US,D,20210413,000000,11.4647,11.5775,11.2934,11.5393,73041.753923488,0
+DMLP.US,D,20210414,000000,11.5151,11.7852,11.4247,11.6547,135498.94472054,0
+DMLP.US,D,20210415,000000,11.7274,11.7926,11.5737,11.7357,53747.50311128,0
+DMLP.US,D,20210416,000000,11.7451,11.7926,11.6016,11.7451,39735.332649987,0
+DMLP.US,D,20210419,000000,11.6696,11.8429,11.49,11.7777,102415.87630594,0
+DMLP.US,D,20210420,000000,11.7274,11.7274,11.49,11.638,83242.966229586,0
+DMLP.US,D,20210421,000000,11.5634,11.6696,11.2608,11.3716,198720.68953463,0
+DMLP.US,D,20210422,000000,11.5309,11.8009,11.4247,11.7777,119558.20822748,0
+DMLP.US,D,20210423,000000,11.7926,12.1214,11.773,11.9732,67468.670568893,0
+DMLP.US,D,20210426,000000,12.112,12.2768,11.9993,12.0794,107319.97489562,0
+DMLP.US,D,20210427,000000,12.1707,12.4574,12.139,12.4491,113883.11274982,0
+DMLP.US,D,20210428,000000,12.5627,12.7387,12.2843,12.654,115660.27131472,0
+DMLP.US,D,20210429,000000,12.654,12.7229,12.4901,12.6446,151468.67413277,0
+DMLP.US,D,20210430,000000,12.1725,12.6279,12.1548,12.1632,94784.29568916,0
+DMLP.US,D,20210503,000000,12.1632,12.5264,12.1232,12.4472,68955.89994194,0
+DMLP.US,D,20210504,000000,12.3383,12.4892,12.1548,12.3383,63801.603197806,0
+DMLP.US,D,20210505,000000,12.4044,12.6568,12.2405,12.6568,55778.081266104,0
+DMLP.US,D,20210506,000000,12.6568,12.6977,12.2973,12.6307,54459.440349063,0
+DMLP.US,D,20210507,000000,12.572,12.9278,12.5385,12.5888,73943.755853711,0
+DMLP.US,D,20210510,000000,12.6233,12.8989,12.5385,12.5385,56337.537225207,0
+DMLP.US,D,20210511,000000,12.4379,12.7723,12.4137,12.4556,63222.818625912,0
+DMLP.US,D,20210512,000000,12.4556,12.8989,12.4556,12.4631,63357.045103624,0
+DMLP.US,D,20210513,000000,12.4715,12.8644,12.2051,12.2638,129807.74206555,0
+DMLP.US,D,20210514,000000,12.2638,12.7229,12.2638,12.5385,56670.418889932,0
+DMLP.US,D,20210517,000000,12.6474,12.831,12.6474,12.6894,57513.361169962,0
+DMLP.US,D,20210518,000000,12.7974,12.7974,12.5553,12.5553,38289.981937986,0
+DMLP.US,D,20210519,000000,12.4379,12.5217,12.2209,12.2545,56683.304631792,0
+DMLP.US,D,20210520,000000,12.2545,12.4556,12.1791,12.2461,43921.051130952,0
+DMLP.US,D,20210521,000000,12.3309,12.6139,12.3215,12.5143,55363.58990293,0
+DMLP.US,D,20210524,000000,12.572,12.7387,12.4044,12.7146,49422.189093494,0
+DMLP.US,D,20210525,000000,12.7313,12.8151,12.5479,12.6139,93998.265435679,0
+DMLP.US,D,20210526,000000,12.5813,12.7723,12.5385,12.6643,31597.986665185,0
+DMLP.US,D,20210527,000000,12.7146,12.7639,12.6726,12.6726,22387.902670511,0
+DMLP.US,D,20210528,000000,12.8151,12.8644,12.6977,12.6977,37827.169042835,0
+DMLP.US,D,20210601,000000,12.7387,13.3515,12.7387,13.3078,115243.6323279,0
+DMLP.US,D,20210602,000000,13.3655,13.4502,13.1578,13.2072,44227.087500135,0
+DMLP.US,D,20210603,000000,13.1652,13.2742,13.0069,13.0321,38785.009187787,0
+DMLP.US,D,20210604,000000,13.0731,13.1578,12.79,12.9064,54630.176428712,0
+DMLP.US,D,20210607,000000,12.9734,12.9734,12.7723,12.8393,34086.008656052,0
+DMLP.US,D,20210608,000000,12.79,12.9697,12.7639,12.8393,55894.052942846,0
+DMLP.US,D,20210609,000000,12.9734,13.0069,12.7639,12.7974,74893.005504089,0
+DMLP.US,D,20210610,000000,12.9315,13.0861,12.8235,12.9147,62431.419313323,0
+DMLP.US,D,20210611,000000,12.9473,13.2407,12.9473,13.2239,137458.65129512,0
+DMLP.US,D,20210614,000000,13.3078,14.1021,13.2407,14.0015,156923.63818699,0
+DMLP.US,D,20210615,000000,14.1179,14.8191,13.9466,14.8034,109600.7512049,0
+DMLP.US,D,20210616,000000,14.7857,14.7857,14.36,14.36,127415.28932682,0
+DMLP.US,D,20210617,000000,14.0751,14.3442,13.2155,13.3412,235519.14685228,0
+DMLP.US,D,20210618,000000,13.3245,13.9838,13.1485,13.6327,462372.63230348,0
+DMLP.US,D,20210621,000000,13.684,14.2018,13.5992,14.0844,182676.86710668,0
+DMLP.US,D,20210622,000000,14.1179,14.1179,13.6998,13.8087,41335.312264312,0
+DMLP.US,D,20210623,000000,13.7994,13.9838,13.792,13.8255,27753.740343518,0
+DMLP.US,D,20210624,000000,13.8917,14.1421,13.8255,14.0425,55258.356344404,0
+DMLP.US,D,20210625,000000,14.0928,14.2762,14.0928,14.2018,67157.265140601,0
+DMLP.US,D,20210628,000000,14.2595,14.2688,13.5229,13.575,55855.395717266,0
+DMLP.US,D,20210629,000000,13.6169,14.0509,13.3739,13.8665,83586.586012528,0
+DMLP.US,D,20210630,000000,13.9922,14.402,13.9094,14.0751,86744.666580132,0
+DMLP.US,D,20210701,000000,14.1934,14.456,14.0351,14.1934,52021.887513816,0
+DMLP.US,D,20210702,000000,14.2092,14.4513,14.2092,14.3936,47206.915305337,0
+DMLP.US,D,20210706,000000,14.3936,14.3936,14.0425,14.2428,47341.141783049,0
+DMLP.US,D,20210707,000000,14.2092,14.2092,13.8665,13.9251,44839.160238501,0
+DMLP.US,D,20210708,000000,13.8507,14.0202,13.4651,13.5247,58693.480362005,0
+DMLP.US,D,20210709,000000,13.725,13.9345,13.5843,13.859,34925.729500617,0
+DMLP.US,D,20210712,000000,13.8507,14.2762,13.792,14.2176,51515.048333976,0
+DMLP.US,D,20210713,000000,14.0844,14.2428,13.9428,14.0351,19517.603671121,0
+DMLP.US,D,20210714,000000,14.0509,14.2995,13.9512,14.2353,60319.231460051,0
+DMLP.US,D,20210715,000000,14.1421,14.3349,13.8255,13.9177,16039.527180652,0
+DMLP.US,D,20210716,000000,14.0592,14.0592,13.6504,13.7994,34902.10564054,0
+DMLP.US,D,20210719,000000,13.5173,13.5415,12.9473,13.115,104157.59908073,0
+DMLP.US,D,20210720,000000,13.1578,13.6905,12.9902,13.4986,100815.89669162,0
+DMLP.US,D,20210721,000000,13.5583,13.8842,13.5247,13.8758,35343.442299256,0
+DMLP.US,D,20210722,000000,13.9,13.9848,13.6905,13.9251,24019.022827665,0
+DMLP.US,D,20210723,000000,14.0844,14.0844,13.5843,13.8665,24838.341247617,0
+DMLP.US,D,20210726,000000,14.3014,14.7027,14.2018,14.5519,129066.81190858,0
+DMLP.US,D,20210727,000000,14.5593,14.605,13.8665,14.4103,40740.420515093,0
+DMLP.US,D,20210728,000000,14.6199,14.6199,13.9764,14.4849,70422.726890374,0
+DMLP.US,D,20210729,000000,14.7195,14.7605,14.2092,14.6357,101404.34556991,0
+DMLP.US,D,20210730,000000,14.3182,14.4215,13.9531,14.2334,82687.80551777,0
+DMLP.US,D,20210802,000000,14.2157,14.4988,13.9149,13.9754,38449.979899418,0
+DMLP.US,D,20210803,000000,13.7435,14.0863,13.7435,13.9149,46832.154979567,0
+DMLP.US,D,20210804,000000,13.7435,13.9149,13.6569,13.6653,56796.05487307,0
+DMLP.US,D,20210805,000000,13.7864,13.9066,13.7202,13.8032,32852.198872925,0
+DMLP.US,D,20210806,000000,13.8972,14.0611,13.7435,13.7687,66065.198517938,0
+DMLP.US,D,20210809,000000,13.725,14.05,13.5545,13.6309,79412.679461602,0
+DMLP.US,D,20210810,000000,13.7343,14.1897,13.6402,13.9066,53413.547634732,0
+DMLP.US,D,20210811,000000,13.9233,14.1468,13.5889,14.0705,52021.887513816,0
+DMLP.US,D,20210812,000000,14.2502,14.5081,14.0276,14.1552,47270.270202817,0
+DMLP.US,D,20210813,000000,13.7435,14.1254,13.725,13.9661,81275.742972242,0
+DMLP.US,D,20210816,000000,13.9754,14.13,13.8376,13.8376,30522.027219847,0
+DMLP.US,D,20210817,000000,13.7938,14.0956,13.7938,13.8544,33956.077425626,0
+DMLP.US,D,20210818,000000,13.9549,14.0099,13.5964,13.6569,52409.533581447,0
+DMLP.US,D,20210819,000000,13.5889,13.9149,13.3134,13.7091,81406.748014488,0
+DMLP.US,D,20210820,000000,13.7435,13.9149,13.6355,13.725,35097.539392088,0
+DMLP.US,D,20210823,000000,14.0434,14.0434,13.7529,13.8125,43242.402059641,0
+DMLP.US,D,20210824,000000,13.8283,13.9754,13.6746,13.8814,40635.186956566,0
+DMLP.US,D,20210825,000000,13.8544,14.0182,13.7435,13.8469,43009.384894334,0
+DMLP.US,D,20210826,000000,13.8469,13.8469,13.4679,13.5806,34643.31699151,0
+DMLP.US,D,20210827,000000,13.5964,14.1049,13.5964,13.9577,22390.050294154,0
+DMLP.US,D,20210830,000000,14.2902,14.4737,14.1729,14.2157,122674.41013404,0
+DMLP.US,D,20210831,000000,14.2679,14.4299,14.2334,14.2585,39583.925183128,0
+DMLP.US,D,20210901,000000,14.4476,14.4476,14.28,14.3526,35141.565676777,0
+DMLP.US,D,20210902,000000,14.3275,14.4821,14.2241,14.2241,58193.084053095,0
+DMLP.US,D,20210903,000000,14.4215,14.7307,14.2157,14.3014,172269.48293082,0
+DMLP.US,D,20210907,000000,14.8686,14.8769,14.4904,14.834,143497.76898033,0
+DMLP.US,D,20210908,000000,14.8946,14.9449,14.456,14.5929,61848.339494143,0
+DMLP.US,D,20210909,000000,14.456,14.9114,14.456,14.6618,42454.224182517,0
+DMLP.US,D,20210910,000000,14.7224,14.9197,14.5854,14.6962,162531.08351987,0
+DMLP.US,D,20210913,000000,14.74,14.8601,14.4476,14.5854,77269.3510655,0
+DMLP.US,D,20210914,000000,14.5929,14.6991,14.3536,14.5249,83706.852936559,0
+DMLP.US,D,20210915,000000,14.6022,14.9449,14.5585,14.7652,91466.217160124,0
+DMLP.US,D,20210916,000000,14.74,15.0966,14.6962,14.9886,56560.89008412,0
+DMLP.US,D,20210917,000000,14.9197,15.0669,14.7307,14.7912,208520.29621941,0
+DMLP.US,D,20210920,000000,14.6199,15.0324,14.6115,14.7745,77343.444081196,0
+DMLP.US,D,20210921,000000,14.7139,14.7745,14.6115,14.6199,38664.742263757,0
+DMLP.US,D,20210922,000000,14.7912,15.0324,14.7829,14.8257,69776.292173714,0
+DMLP.US,D,20210923,000000,14.9635,15.5028,14.9504,15.2894,208255.06469945,0
+DMLP.US,D,20210924,000000,15.4785,15.6573,15.3751,15.4618,230303.64283431,0
+DMLP.US,D,20210927,000000,15.607,16.0708,15.5558,15.9423,139742.64903987,0
+DMLP.US,D,20210928,000000,16.0624,16.3204,15.6759,16.1658,123608.62641891,0
+DMLP.US,D,20210929,000000,16.2683,16.3204,16.1052,16.3111,56441.696971911,0
+DMLP.US,D,20210930,000000,16.3111,16.4656,16.0708,16.4656,54689.236078905,0
+DMLP.US,D,20211001,000000,16.5522,16.921,16.4107,16.6724,107860.10224193,0
+DMLP.US,D,20211004,000000,16.9126,17.3419,16.6892,17.2563,104465.78307356,0
+DMLP.US,D,20211005,000000,17.3941,17.8663,17.2824,17.7117,114882.83155582,0
+DMLP.US,D,20211006,000000,17.4024,17.5868,17.2479,17.4537,85646.157086539,0
+DMLP.US,D,20211007,000000,17.3941,17.4286,17.2675,17.368,75651.116650205,0
+DMLP.US,D,20211008,000000,17.4286,17.7889,17.3075,17.7117,79046.509630404,0
+DMLP.US,D,20211011,000000,17.815,17.9435,17.6093,17.6093,83754.100656713,0
+DMLP.US,D,20211012,000000,17.5571,17.7471,17.3252,17.3252,57680.875814146,0
+DMLP.US,D,20211013,000000,17.2218,17.3848,17.0505,17.2311,96318.772782362,0
+DMLP.US,D,20211014,000000,17.3159,17.5655,17.1362,17.2386,82932.634613116,0
+DMLP.US,D,20211015,000000,17.437,17.5031,16.8186,16.8949,81632.248497044,0
+DMLP.US,D,20211018,000000,16.8949,17.1659,16.8949,16.9639,51154.247561887,0
+DMLP.US,D,20211019,000000,17.0588,17.3941,16.651,17.1446,108283.18409968,0
+DMLP.US,D,20211020,000000,17.2563,17.5896,17.1929,17.5226,74990.722379863,0
+DMLP.US,D,20211021,000000,17.5999,17.7033,17.2731,17.4621,124325.9327158,0
+DMLP.US,D,20211022,000000,17.625,17.7378,17.2656,17.3075,133843.12689148,0
+DMLP.US,D,20211025,000000,17.3596,17.7284,17.3596,17.437,105478.38762142,0
+DMLP.US,D,20211026,000000,17.4965,17.7191,17.368,17.4286,139330.30530034,0
+DMLP.US,D,20211027,000000,17.3336,17.5943,17.3075,17.4621,69200.729037286,0
+DMLP.US,D,20211028,000000,17.5311,17.5999,17.179,17.4965,123691.30992917,0
+DMLP.US,D,20211029,000000,17.2479,17.3457,16.8438,16.8698,117910.980893,0
+DMLP.US,D,20211101,000000,16.922,17.3364,16.8875,16.9574,64946.286599732,0
+DMLP.US,D,20211102,000000,16.9574,17.071,16.9313,16.9574,45882.905329188,0
+DMLP.US,D,20211103,000000,16.9052,17.0374,16.7636,16.8251,72508.069448106,0
+DMLP.US,D,20211104,000000,16.8344,17.0105,16.8167,16.949,57238.465343609,0
+DMLP.US,D,20211105,000000,17.0188,17.1249,16.8521,16.922,57390.946622289,0
+DMLP.US,D,20211108,000000,17.0188,17.2479,16.8344,16.9052,47450.670588862,0
+DMLP.US,D,20211109,000000,16.8344,17.2134,16.7655,17.1957,63505.231135018,0
+DMLP.US,D,20211110,000000,17.2218,17.8299,16.5438,16.6928,146201.62714736,0
+DMLP.US,D,20211111,000000,16.7376,17.2041,16.6928,16.8251,68204.231666753,0
+DMLP.US,D,20211112,000000,16.6928,16.8484,16.5663,16.5886,30707.796665,0
+DMLP.US,D,20211115,000000,16.5607,16.9667,16.3055,16.596,91242.864301211,0
+DMLP.US,D,20211116,000000,16.6221,16.8167,16.447,16.447,50940.55900937,0
+DMLP.US,D,20211117,000000,16.473,16.7199,15.8213,15.8213,74847.905407578,0
+DMLP.US,D,20211118,000000,15.8566,16.1471,15.5661,15.9274,104706.31692162,0
+DMLP.US,D,20211119,000000,15.8827,16.2329,15.513,15.6983,102595.20288017,0
+DMLP.US,D,20211122,000000,15.6983,15.9916,15.5921,15.9097,41658.529622642,0
+DMLP.US,D,20211123,000000,16.0326,16.5886,15.8156,16.1732,49510.241662872,0
+DMLP.US,D,20211124,000000,16.394,16.6314,16.1388,16.5345,58646.23264185,0
+DMLP.US,D,20211126,000000,16.2701,16.2971,15.6806,16.1471,65963.186394877,0
+DMLP.US,D,20211129,000000,16.4117,16.447,15.865,15.9451,80233.071693377,0
+DMLP.US,D,20211130,000000,15.918,16.0596,15.4953,15.6713,100660.19397747,0
+DMLP.US,D,20211201,000000,15.7598,15.8566,15.0641,15.3015,84957.843708833,0
+DMLP.US,D,20211202,000000,15.4068,15.6359,15.1163,15.4869,52161.483050636,0
+DMLP.US,D,20211203,000000,15.4515,15.6359,15.2838,15.5838,46935.240914449,0
+DMLP.US,D,20211206,000000,15.6359,15.8566,15.5036,15.8128,146898.53101964,0
+DMLP.US,D,20211207,000000,16.0419,16.5438,16.0419,16.3669,23643.188690072,0
+DMLP.US,D,20211208,000000,16.2887,16.5345,16.2002,16.244,64134.484862531,0
+DMLP.US,D,20211209,000000,16.1732,16.3409,15.8566,15.9795,35048.14404829,0
+DMLP.US,D,20211210,000000,15.9972,16.4209,15.8128,15.9097,41128.066582724,0
+DMLP.US,D,20211213,000000,16.7022,17.002,16.4117,16.9136,186601.64931498,0
+DMLP.US,D,20211214,000000,16.9844,17.4509,16.447,16.7469,193146.5323682,0
+DMLP.US,D,20211215,000000,16.8167,17.2134,16.5988,17.1343,117410.58458409,0
+DMLP.US,D,20211216,000000,17.2479,17.6884,16.9936,17.5301,74758.779026377,0
+DMLP.US,D,20211217,000000,17.4155,17.6801,16.6417,17.0812,431714.23098227,0
+DMLP.US,D,20211220,000000,17.3978,17.3978,16.5178,16.6668,49363.1294433,0
+DMLP.US,D,20211221,000000,16.5886,16.9182,16.474,16.6928,44542.788175713,0
+DMLP.US,D,20211222,000000,16.6668,16.7376,16.3586,16.4907,40587.939236413,0
+DMLP.US,D,20211223,000000,16.473,16.65,16.4284,16.4992,42388.721661394,0
+DMLP.US,D,20211227,000000,16.6574,17.2572,16.6574,17.1166,42235.166570891,0
+DMLP.US,D,20211228,000000,17.1603,17.4863,17.0169,17.3103,58539.925271502,0
+DMLP.US,D,20211229,000000,17.328,17.5124,17.1036,17.3187,36970.267209123,0
+DMLP.US,D,20211230,000000,17.3718,17.4351,17.1482,17.2833,39996.268922658,0
+DMLP.US,D,20211231,000000,17.3103,17.4788,17.178,17.4332,41664.972493572,0
+DMLP.US,D,20220103,000000,17.4426,18.3403,17.4426,18.1298,102966.74177047,0
+DMLP.US,D,20220104,000000,18.2174,18.7463,18.0609,18.5526,103958.94389372,0
+DMLP.US,D,20220105,000000,18.764,19.0191,17.9212,18.2695,63096.108830953,0
+DMLP.US,D,20220106,000000,18.5433,18.5433,18.059,18.3756,31982.411297352,0
+DMLP.US,D,20220107,000000,18.3756,18.9,18.3672,18.7193,57876.309565695,0
+DMLP.US,D,20220110,000000,18.6849,18.887,18.059,18.7463,47214.43198809,0
+DMLP.US,D,20220111,000000,18.887,19.6533,18.71,19.5565,69318.848337673,0
+DMLP.US,D,20220112,000000,19.645,19.8741,19.5127,19.7064,50538.953388056,0
+DMLP.US,D,20220113,000000,19.5389,19.8824,19.2389,19.6264,53371.668973687,0
+DMLP.US,D,20220114,000000,19.5295,19.7502,19.3805,19.6264,34816.200694804,0
+DMLP.US,D,20220118,000000,19.82,20.0231,19.4512,19.9355,64584.412015821,0
+DMLP.US,D,20220119,000000,20.1376,20.1376,19.3358,19.3805,85956.488703009,0
+DMLP.US,D,20220120,000000,19.3628,20.0678,19.2389,19.6879,89213.359958208,0
+DMLP.US,D,20220121,000000,19.6804,19.8908,19.3712,19.5035,77428.27521511,0
+DMLP.US,D,20220124,000000,19.3898,19.6497,18.8608,19.4243,119111.50250965,0
+DMLP.US,D,20220125,000000,19.3805,20.2614,19.1691,20.2083,105165.90838131,0
+DMLP.US,D,20220126,000000,20.2614,21.1154,20.2614,20.702,159661.85833231,0
+DMLP.US,D,20220127,000000,20.931,21.1415,20.4812,20.6051,145041.91037993,0
+DMLP.US,D,20220128,000000,20.5492,21.1024,20.1236,20.6581,132558.84795273,0
+DMLP.US,D,20220131,000000,20.4859,20.7038,20.2866,20.2866,41458.800623807,0
+DMLP.US,D,20220201,000000,20.1329,20.8305,19.8797,20.8305,76364.127699811,0
+DMLP.US,D,20220202,000000,21.0381,21.5187,20.5734,21.3734,110484.49833416,0
+DMLP.US,D,20220203,000000,21.3734,21.7273,21.2654,21.636,82425.795433277,0
+DMLP.US,D,20220204,000000,21.6547,21.8623,21.2831,21.5457,68470.536998534,0
+DMLP.US,D,20220207,000000,21.6547,22.0896,21.2561,21.8353,73611.948000807,0
+DMLP.US,D,20220208,000000,21.7357,21.7357,20.6125,20.8118,83888.327134424,0
+DMLP.US,D,20220209,000000,21.1741,21.1741,20.6032,20.8845,43277.837849757,0
+DMLP.US,D,20220210,000000,21.0028,21.1759,20.6209,20.6758,57357.658455817,0
+DMLP.US,D,20220211,000000,20.8574,21.636,20.8118,20.8212,167366.45815296,0
+DMLP.US,D,20220214,000000,20.8305,21.6267,20.6042,20.8751,60421.243583112,0
+DMLP.US,D,20220215,000000,20.7941,20.971,20.1506,20.2689,80767.82998058,0
+DMLP.US,D,20220216,000000,20.1059,20.8584,20.0063,20.051,61186.871411979,0
+DMLP.US,D,20220217,000000,20.079,20.674,20.0333,20.0333,19474.651198253,0
+DMLP.US,D,20220218,000000,20.0156,20.7104,19.7707,19.888,57531.615970931,0
+DMLP.US,D,20220222,000000,20.6675,20.6675,19.2911,19.6348,109303.30533029,0
+DMLP.US,D,20220223,000000,19.9244,20.1236,19.4987,19.4987,67716.721099704,0
+DMLP.US,D,20220224,000000,20.4319,20.4319,19.6887,20.1963,180971.65393383,0
+DMLP.US,D,20220225,000000,20.3229,20.9935,20.2056,20.7122,73157.725600231,0
+DMLP.US,D,20220228,000000,21.0112,21.528,20.7941,21.3194,137861.33072826,0
+DMLP.US,D,20220301,000000,21.5643,21.7357,21.3734,21.4731,127501.19427256,0
+DMLP.US,D,20220302,000000,21.6453,21.7664,21.555,21.5997,109351.62686227,0
+DMLP.US,D,20220303,000000,21.3287,21.636,20.8305,21.5187,93876.924699828,0
+DMLP.US,D,20220304,000000,21.7086,22.3969,21.1928,21.2831,159320.386173,0
+DMLP.US,D,20220307,000000,21.6183,21.9452,21.1024,21.6909,120376.45283561,0
+DMLP.US,D,20220308,000000,21.9535,22.3876,21.4731,22.2889,224459.95890064,0
+DMLP.US,D,20220309,000000,21.5727,21.9173,20.7215,20.8481,220921.74894816,0
+DMLP.US,D,20220310,000000,20.8481,21.446,20.8481,21.3287,68662.749314618,0
+DMLP.US,D,20220311,000000,21.2831,21.7357,21.2831,21.5913,104035.18453306,0
+DMLP.US,D,20220314,000000,21.4097,21.5,20.8389,21.0568,99225.581383689,0
+DMLP.US,D,20220315,000000,20.9115,21.1834,20.6042,20.8305,136345.10843603,0
+DMLP.US,D,20220316,000000,20.9748,21.1154,20.5437,20.6219,87742.237762486,0
+DMLP.US,D,20220317,000000,20.6852,21.6453,20.6852,21.636,118628.28718989,0
+DMLP.US,D,20220318,000000,21.7273,22.0253,21.297,21.582,338710.31529348,0
+DMLP.US,D,20220321,000000,21.9173,22.2525,21.9173,21.9899,73143.766046549,0
+DMLP.US,D,20220322,000000,22.2069,22.3335,21.365,21.7357,73477.721523095,0
+DMLP.US,D,20220323,000000,21.9173,22.1566,21.7719,21.9173,58978.040494754,0
+DMLP.US,D,20220324,000000,22.0346,23.1037,22.0169,23.1037,238413.06971174,0
+DMLP.US,D,20220325,000000,22.868,24.0005,22.868,23.4473,192910.29376743,0
+DMLP.US,D,20220328,000000,23.9912,24.0005,22.4341,22.9584,131483.96231921,0
+DMLP.US,D,20220329,000000,22.977,23.4296,22.2609,22.8495,112704.0673696,0
+DMLP.US,D,20220330,000000,22.8224,23.5022,22.8224,23.2117,86885.335928775,0
+DMLP.US,D,20220331,000000,23.2117,23.5022,23.1278,23.5022,55131.646549443,0
+DMLP.US,D,20220401,000000,23.547,24.4437,23.385,24.0908,115314.50390814,0
+DMLP.US,D,20220404,000000,24.4531,24.9057,23.7733,24.1634,244694.86886865,0
+DMLP.US,D,20220405,000000,24.2715,24.4485,23.6531,23.6922,62390.614464099,0
+DMLP.US,D,20220406,000000,24.1448,24.3898,23.6922,23.8645,54171.658780849,0
+DMLP.US,D,20220407,000000,23.8822,24.4065,23.194,23.6736,87026.005277417,0
+DMLP.US,D,20220408,000000,23.7379,24.1718,23.3206,23.5656,92061.108909343,0
+DMLP.US,D,20220411,000000,23.5656,23.6382,22.6874,23.058,85732.062032275,0
+DMLP.US,D,20220412,000000,22.7051,24.3441,22.7051,23.357,61553.041243177,0
+DMLP.US,D,20220413,000000,23.5386,23.8189,23.0944,23.7015,163753.08137296,0
+DMLP.US,D,20220414,000000,23.574,23.8161,23.1214,23.5106,66386.268252625,0
+DMLP.US,D,20220418,000000,23.7379,23.9548,23.4566,23.547,85869.509945451,0
+DMLP.US,D,20220419,000000,23.7192,23.8645,23.0944,23.3206,56894.845560666,0
+DMLP.US,D,20220420,000000,23.5833,23.5925,23.3206,23.5106,87699.285289619,0
+DMLP.US,D,20220421,000000,23.7648,23.8822,23.4389,23.5199,117728.43288331,0
+DMLP.US,D,20220422,000000,23.6019,23.9548,23.4566,23.547,78957.383249203,0
+DMLP.US,D,20220425,000000,23.5656,23.9725,21.935,23.1847,179328.72184664,0
+DMLP.US,D,20220426,000000,23.276,23.9185,23.0311,23.3756,74400.125877931,0
+DMLP.US,D,20220427,000000,23.6196,24.3348,23.276,24.2715,104325.11372492,0
+DMLP.US,D,20220428,000000,24.5341,24.9243,24.0452,24.8424,150742.77734131,0
+DMLP.US,D,20220429,000000,24.8461,24.9577,23.98,24.3152,93452.769030259,0
+DMLP.US,D,20220502,000000,23.7844,24.0918,23.0394,23.2163,144157.08943885,0
+DMLP.US,D,20220503,000000,23.5982,24.278,23.5516,24.278,78925.168894552,0
+DMLP.US,D,20220504,000000,24.278,24.4083,23.8692,24.3898,54069.646657788,0
+DMLP.US,D,20220505,000000,24.6784,24.7854,24.0918,24.5573,91504.874385705,0
+DMLP.US,D,20220506,000000,24.8647,25.0747,24.5481,25.0043,73136.249363797,0
+DMLP.US,D,20220509,000000,24.8181,24.8181,23.207,23.5237,144787.41697819,0
+DMLP.US,D,20220510,000000,23.6261,24.2035,22.3237,22.8159,128332.32462255,0
+DMLP.US,D,20220511,000000,22.9836,23.7427,22.9202,23.0301,57270.679698259,0
+DMLP.US,D,20220512,000000,23.3188,24.5853,22.5366,24.576,375868.4995714,0
+DMLP.US,D,20220513,000000,24.6784,26.1778,24.25,26.1778,297768.01815591,0
+DMLP.US,D,20220516,000000,26.4525,27.6864,26.3175,27.109,247771.33973781,0
+DMLP.US,D,20220517,000000,27.1836,27.2953,26.4665,26.9321,137563.88485365,0
+DMLP.US,D,20220518,000000,26.6807,26.8354,25.4914,25.8983,96823.464338558,0
+DMLP.US,D,20220519,000000,25.9822,26.2616,25.5818,26.2522,58731.063775764,0
+DMLP.US,D,20220520,000000,26.2522,26.8357,25.9777,26.4478,56116.331989938,0
+DMLP.US,D,20220523,000000,26.988,27.6491,26.5876,27.3139,252288.86607168,0
+DMLP.US,D,20220524,000000,27.4722,27.9286,27.0439,27.9006,243491.12581654,0
+DMLP.US,D,20220525,000000,27.9379,28.1707,27.5301,28.0776,241742.96017082,0
+DMLP.US,D,20220526,000000,28.2172,28.627,28.0505,28.5339,99339.405436788,0
+DMLP.US,D,20220527,000000,28.4966,28.7777,28.003,28.7573,119564.6510984,0
+DMLP.US,D,20220531,000000,28.8226,29.3254,28.627,28.7667,171383.58817792,0
+DMLP.US,D,20220601,000000,28.7853,29.3254,28.1241,29.2137,192249.89949709,0
+DMLP.US,D,20220602,000000,29.0368,30.0332,28.8785,30.0332,113537.34534324,0
+DMLP.US,D,20220603,000000,30.266,30.266,29.2418,29.3348,168425.23660915,0
+DMLP.US,D,20220606,000000,29.8097,29.8097,27.9471,29.4512,214954.576655,0
+DMLP.US,D,20220607,000000,29.521,29.7072,28.3103,29.7072,245561.43500876,0
+DMLP.US,D,20220608,000000,29.8003,30.3684,29.6513,29.9308,186444.87278901,0
+DMLP.US,D,20220609,000000,29.6607,29.9748,28.6083,28.8598,137130.06487769,0
+DMLP.US,D,20220610,000000,28.4593,29.6967,28.4593,29.5397,121197.9188792,0
+DMLP.US,D,20220613,000000,29.2975,29.2975,28.1793,28.6549,249809.43457539,0
+DMLP.US,D,20220614,000000,28.7853,29.1309,26.9149,27.407,242409.79731209,0
+DMLP.US,D,20220615,000000,27.0718,27.407,26.5876,26.7179,139978.88764064,0
+DMLP.US,D,20220616,000000,26.3361,26.4872,24.5947,24.6039,292504.19260596,0
+DMLP.US,D,20220617,000000,24.6226,24.9596,22.5925,23.1884,455770.8372237,0
+DMLP.US,D,20220621,000000,23.1884,25.2186,23.1511,24.9951,282970.89125295,0
+DMLP.US,D,20220622,000000,24.6319,24.6319,22.9649,22.9742,270569.43852421,0
+DMLP.US,D,20220623,000000,23.2816,23.2816,21.6798,21.894,242048.99654,0
+DMLP.US,D,20220624,000000,22.015,23.8588,22.015,23.0767,183704.50502004,0
+DMLP.US,D,20220627,000000,23.4771,24.5481,23.3284,24.3804,98268.815050559,0
+DMLP.US,D,20220628,000000,24.6132,25.1068,24.399,25.0043,126089.13172702,0
+DMLP.US,D,20220629,000000,25.2838,25.2838,23.1978,23.2909,129313.78862757,0
+DMLP.US,D,20220630,000000,23.0488,23.486,21.745,22.2106,193515.92363487,0
+DMLP.US,D,20220701,000000,22.3596,23.0114,21.9126,22.7507,160894.59430361,0
+DMLP.US,D,20220705,000000,23.0488,23.0673,21.8847,22.6483,118818.35188232,0
+DMLP.US,D,20220706,000000,22.2758,23.0021,21.4842,21.866,113356.94495719,0
+DMLP.US,D,20220707,000000,21.9032,23.2443,21.9032,23.1884,68025.978904352,0
+DMLP.US,D,20220708,000000,23.5609,23.803,23.0092,23.5143,90849.849174471,0
+DMLP.US,D,20220711,000000,23.4771,23.8123,23.2816,23.654,93679.343324636,0
+DMLP.US,D,20220712,000000,23.1511,23.654,22.8253,22.9929,58175.903063947,0
+DMLP.US,D,20220713,000000,23.1139,23.6935,22.9556,23.2816,76062.386577915,0
+DMLP.US,D,20220714,000000,23.0673,23.0673,21.419,22.6856,102559.76709005,0
+DMLP.US,D,20220715,000000,22.9929,23.5143,22.3223,23.3468,87486.670548924,0
+DMLP.US,D,20220718,000000,23.831,24.4448,23.6633,24.0545,193663.03585444,0
+DMLP.US,D,20220719,000000,24.0638,25.0696,23.831,25.0696,79646.770438731,0
+DMLP.US,D,20220720,000000,24.6784,25.3303,24.399,25.2558,53356.635608183,0
+DMLP.US,D,20220721,000000,24.8181,26.1778,24.0545,25.945,186967.81914618,0
+DMLP.US,D,20220722,000000,25.8611,26.323,25.1627,25.4235,100826.63480984,0
+DMLP.US,D,20220725,000000,25.5631,27.1556,25.2372,26.8949,166656.66853882,0
+DMLP.US,D,20220726,000000,27.8448,27.8448,26.8762,27.7889,142313.35454101,0
+DMLP.US,D,20220727,000000,27.9192,28.5804,27.5281,28.2918,135006.06509437,0
+DMLP.US,D,20220728,000000,28.329,28.631,27.5653,28.3197,217798.03035885,0
+DMLP.US,D,20220729,000000,28.4149,28.6939,27.2202,27.7031,273100.65236098,0
+DMLP.US,D,20220801,000000,27.8378,27.8378,26.9528,27.4049,97929.87964326,0
+DMLP.US,D,20220802,000000,27.3376,27.4473,26.2602,26.6835,101801.33263468,0
+DMLP.US,D,20220803,000000,26.568,26.6642,25.2695,25.8081,143153.31588914,0
+DMLP.US,D,20220804,000000,25.6735,25.8658,24.827,25.1636,181599.63020938,0
+DMLP.US,D,20220805,000000,25.0097,25.962,25.0097,25.5676,56625.717773766,0
+DMLP.US,D,20220808,000000,25.5003,25.9909,25.1155,25.4234,95168.714459263,0
+DMLP.US,D,20220809,000000,26.0101,26.568,25.9716,26.3756,84073.113552336,0
+DMLP.US,D,20220810,000000,26.8566,26.8566,25.9716,26.4911,71548.069073122,0
+DMLP.US,D,20220811,000000,27.2606,27.8088,26.8085,27.6261,131695.935809,0
+DMLP.US,D,20220812,000000,27.8762,28.3476,27.5828,27.7704,181230.5738689,0
+DMLP.US,D,20220815,000000,27.6454,27.7127,26.9337,27.2991,85428.745856528,0
+DMLP.US,D,20220816,000000,27.3087,27.7656,26.9774,27.0778,79557.111459233,0
+DMLP.US,D,20220817,000000,26.9528,28.2071,26.645,26.9336,117740.40816218,0
+DMLP.US,D,20220818,000000,26.9336,27.8666,26.9336,27.6838,80071.711145257,0
+DMLP.US,D,20220819,000000,27.4818,27.7031,26.8181,27.174,125161.03959417,0
+DMLP.US,D,20220822,000000,26.7604,27.1548,26.5488,27.049,54264.796790009,0
+DMLP.US,D,20220823,000000,27.0297,28.7131,27.0297,28.2033,155344.65026893,0
+DMLP.US,D,20220824,000000,28.6073,28.9824,28.1914,28.9247,100055.8520835,0
+DMLP.US,D,20220825,000000,28.9247,28.9247,27.9917,28.2321,52271.892551409,0
+DMLP.US,D,20220826,000000,28.6265,28.6458,27.5973,27.9436,66447.8144072,0
+DMLP.US,D,20220829,000000,27.6069,28.7131,27.6069,28.2033,59257.973137425,0
+DMLP.US,D,20220830,000000,28.184,28.2801,26.924,27.6935,60569.942437954,0
+DMLP.US,D,20220831,000000,27.3472,28.0205,27.174,27.578,50770.716901676,0
+DMLP.US,D,20220901,000000,27.2991,27.2991,26.039,26.1159,90402.169892763,0
+DMLP.US,D,20220902,000000,26.6931,27.4818,26.4526,27.0971,52810.402929915,0
+DMLP.US,D,20220906,000000,27.5107,27.5396,26.5103,26.7604,83481.583812241,0
+DMLP.US,D,20220907,000000,26.645,27.1548,26.0486,26.5969,91266.073608087,0
+DMLP.US,D,20220908,000000,26.9624,27.1901,26.1691,26.443,57262.989708175,0
+DMLP.US,D,20220909,000000,26.9143,27.6069,26.9143,27.0297,72994.146170614,0
+DMLP.US,D,20220912,000000,27.4915,28.2129,27.4145,28.0398,85463.052502262,0
+DMLP.US,D,20220913,000000,27.3568,28.2417,26.9336,27.376,67097.561485513,0
+DMLP.US,D,20220914,000000,27.5684,28.6361,27.453,28.2514,77667.127157838,0
+DMLP.US,D,20220915,000000,28.6939,28.6939,27.5107,27.578,82949.311005687,0
+DMLP.US,D,20220916,000000,27.1452,27.5588,26.4526,26.8855,167745.98290443,0
+DMLP.US,D,20220919,000000,25.9716,26.8277,25.9716,26.77,58463.722308896,0
+DMLP.US,D,20220920,000000,26.6931,26.7412,26.2314,26.3756,29615.991627146,0
+DMLP.US,D,20220921,000000,26.645,26.7862,26.0197,26.2602,43698.34990366,0
+DMLP.US,D,20220922,000000,26.8374,26.8374,25.1155,25.1733,83619.849990506,0
+DMLP.US,D,20220923,000000,24.3845,24.3845,21.6527,22.6049,431501.7128863,0
+DMLP.US,D,20220926,000000,22.6242,23.8314,22.6242,23.5669,125491.63090761,0
+DMLP.US,D,20220927,000000,24.0478,24.6442,23.1789,23.7785,70909.757543388,0
+DMLP.US,D,20220928,000000,24.1632,25.4137,24.0478,25.4137,57704.817721427,0
+DMLP.US,D,20220929,000000,25.3272,25.3272,24.5168,25.1155,52933.0751783,0
+DMLP.US,D,20220930,000000,24.827,24.9524,23.6919,24.0286,92191.313447604,0
+DMLP.US,D,20221003,000000,24.7115,25.8562,24.5422,25.6735,43394.788068673,0
+DMLP.US,D,20221004,000000,26.4334,26.8171,26.0404,26.3756,71311.041338954,0
+DMLP.US,D,20221005,000000,26.164,26.3276,25.8755,26.2987,49292.4123491,0
+DMLP.US,D,20221006,000000,26.1833,26.8085,26.0266,26.7893,72769.593580349,0
+DMLP.US,D,20221007,000000,26.7316,27.6261,26.3853,27.2895,172858.71271426,0
+DMLP.US,D,20221010,000000,28.0013,28.1744,26.9528,27.2221,99000.662828319,0
+DMLP.US,D,20221011,000000,27.0586,27.3953,26.4815,26.9528,65279.309261563,0
+DMLP.US,D,20221012,000000,26.9336,27.5588,26.5467,27.3472,60001.283795015,0
+DMLP.US,D,20221013,000000,27.1163,28.184,26.6354,27.3376,145579.73137839,0
+DMLP.US,D,20221014,000000,27.4626,27.7597,26.7123,26.8662,48643.704866112,0
+DMLP.US,D,20221017,000000,26.9336,27.679,26.8758,27.4915,55944.782835694,0
+DMLP.US,D,20221018,000000,27.5973,28.2706,26.9528,28.2418,91488.547007701,0
+DMLP.US,D,20221019,000000,28.5303,29.1171,28.2611,28.9151,112976.98238165,0
+DMLP.US,D,20221020,000000,28.8766,29.3624,28.7612,29.146,83173.863595952,0
+DMLP.US,D,20221021,000000,29.4249,29.6196,28.6169,28.6169,228564.38862513,0
+DMLP.US,D,20221024,000000,28.7131,29.2614,28.7131,29.1556,99123.335076704,0
+DMLP.US,D,20221025,000000,29.3672,29.675,29.0052,29.55,101108.96214803,0
+DMLP.US,D,20221026,000000,29.675,29.8962,29.0498,29.4249,175666.65968789,0
+DMLP.US,D,20221027,000000,29.8193,29.8193,28.5207,28.665,197505.43868647,0
+DMLP.US,D,20221028,000000,28.56,28.7529,27.33,27.67,244275,0
+DMLP.US,D,20221031,000000,27.88,28.67,27.61,28.5,126891,0
+DMLP.US,D,20221101,000000,28.48,29.065,28.1234,28.9,134273,0
+DMLP.US,D,20221102,000000,29.11,29.11,27.48,27.63,77666,0
+DMLP.US,D,20221103,000000,27.33,28.06,27.33,27.96,92796,0
+DMLP.US,D,20221104,000000,28.72,28.7564,27.8,28.39,115761,0
+DMLP.US,D,20221107,000000,29.7,29.7,28.23,28.61,100780,0
+DMLP.US,D,20221108,000000,28.9,29.25,28.68,28.96,145728,0
+DMLP.US,D,20221109,000000,28.68,28.78,27.89,28.35,127077,0
+DMLP.US,D,20221110,000000,29.25,29.25,28.27,28.85,143863,0
+DMLP.US,D,20221111,000000,29.1,29.77,28.7547,29.49,147714,0
+DMLP.US,D,20221114,000000,29.5,30.07,28.88,29.11,133970,0
+DMLP.US,D,20221115,000000,29.17,29.78,29,29.02,67122,0
+DMLP.US,D,20221116,000000,28.86,29.67,28.54,28.63,70857,0
+DMLP.US,D,20221117,000000,28.43,29.0499,27.79,28.44,80739,0
+DMLP.US,D,20221118,000000,28.12,28.205,27.775,28.05,73127,0
+DMLP.US,D,20221121,000000,27.97,28.99,27.5,28.81,130099,0
+DMLP.US,D,20221122,000000,28.87,29.37,28.83,29.19,68295,0
+DMLP.US,D,20221123,000000,28.82,29.2199,28.75,29.19,38090,0
+DMLP.US,D,20221125,000000,29.2,29.4481,28.95,29.37,20782,0
+DMLP.US,D,20221128,000000,29,29.37,28.5626,28.83,89408,0
+DMLP.US,D,20221129,000000,28.96,29.52,28.8621,29.31,55390,0
+DMLP.US,D,20221130,000000,29.52,30.55,29.4,30.25,127171,0
+DMLP.US,D,20221201,000000,30.61,30.7199,29.5,29.5,80665,0
+DMLP.US,D,20221202,000000,29.21,29.9365,29,29.85,48013,0
+DMLP.US,D,20221205,000000,30,30.45,28.2,28.44,110387,0
+DMLP.US,D,20221206,000000,28.73,29,28.12,28.36,88687,0
+DMLP.US,D,20221207,000000,28.3,28.9064,28.3,28.75,31869,0
+DMLP.US,D,20221208,000000,28.98,29.3599,28,28.11,41634,0
+DMLP.US,D,20221209,000000,28.01,28.09,27.4,27.49,65815,0
+DMLP.US,D,20221212,000000,27.41,28.43,27.41,28.06,81738,0
+DMLP.US,D,20221213,000000,28.38,28.69,27.9474,28.11,66402,0
+DMLP.US,D,20221214,000000,28.16,28.16,27.5,27.73,64259,0
+DMLP.US,D,20221215,000000,27.63,28.35,27.52,28.14,56477,0
+DMLP.US,D,20221216,000000,27.89,28.0728,27.2549,27.6,130320,0
+DMLP.US,D,20221219,000000,27.45,27.98,27.31,27.73,62779,0
+DMLP.US,D,20221220,000000,27.51,28.9199,27.33,28.7,69876,0
+DMLP.US,D,20221221,000000,29.1,29.85,28.75,29.27,92274,0
+DMLP.US,D,20221222,000000,29.36,29.6907,28.47,28.7,40401,0
+DMLP.US,D,20221223,000000,28.73,29.97,28.68,29.97,52908,0
+DMLP.US,D,20221227,000000,30,30.19,29.59,30.17,92610,0
+DMLP.US,D,20221228,000000,30.01,30.17,28.27,28.58,101733,0
+DMLP.US,D,20221229,000000,28.37,29.79,28.37,29.365,51662,0
+DMLP.US,D,20221230,000000,29.35,29.94,29.2209,29.93,85290,0
+DMLP.US,D,20230103,000000,29.57,29.94,28.2,28.76,102079,0
+DMLP.US,D,20230104,000000,28.46,29.01,27.95,28.13,92355,0
+DMLP.US,D,20230105,000000,28.05,29.1199,28.05,28.92,86460,0
+DMLP.US,D,20230106,000000,29.04,29.9399,29.04,29.58,108149,0
+DMLP.US,D,20230109,000000,30,30.17,28.7,29.47,114152,0
+DMLP.US,D,20230110,000000,29.86,30,29.27,29.89,71471,0
+DMLP.US,D,20230111,000000,30,30.25,29.77,30.25,81250,0
+DMLP.US,D,20230112,000000,30.35,30.39,29.75,30,89060,0
+DMLP.US,D,20230113,000000,30.1,30.349,29.81,30.34,61991,0
+DMLP.US,D,20230117,000000,30.5,30.65,30.23,30.42,76686,0
+DMLP.US,D,20230118,000000,30.61,30.94,30.3,30.38,75173,0
+DMLP.US,D,20230119,000000,30.46,30.8739,30.39,30.55,98078,0
+DMLP.US,D,20230120,000000,30.86,31.37,30.7,31.37,131163,0
+DMLP.US,D,20230123,000000,31.5,31.7864,31.35,31.35,166152,0
+DMLP.US,D,20230124,000000,31.54,31.79,31.06,31.3,116878,0
+DMLP.US,D,20230125,000000,31.71,31.95,31.23,31.92,162705,0
+DMLP.US,D,20230126,000000,31.98,32.07,31.57,31.68,224099,0
+DMLP.US,D,20230127,000000,30.36,30.86,29.6001,29.99,175990,0
+DMLP.US,D,20230130,000000,29.81,29.87,28.44,28.9,153815,0
+DMLP.US,D,20230131,000000,29.12,29.2899,28.587,29.19,124791,0
+DMLP.US,D,20230201,000000,28.95,29.3,28.12,28.74,98899,0
+DMLP.US,D,20230202,000000,28.7,29.03,28.15,29.03,131038,0
+DMLP.US,D,20230203,000000,28.89,29.34,28.2201,28.41,112155,0
+DMLP.US,D,20230206,000000,28.37,28.7,28,28.21,80873,0
+DMLP.US,D,20230207,000000,28.14,29.31,28.09,29.25,103015,0
+DMLP.US,D,20230208,000000,29.25,29.35,28.83,29.35,202954,0
+DMLP.US,D,20230209,000000,29.35,29.77,29.0258,29.52,78534,0
+DMLP.US,D,20230210,000000,29.67,30.88,29.6684,30.56,102332,0
+DMLP.US,D,20230213,000000,30.62,30.62,30.05,30.39,41498,0
+DMLP.US,D,20230214,000000,30.24,30.8,30.1,30.67,54154,0
+DMLP.US,D,20230215,000000,30.67,30.8872,30.2143,30.55,48230,0
+DMLP.US,D,20230216,000000,30.57,30.61,30.05,30.3,54756,0
+DMLP.US,D,20230217,000000,30.2,30.2,29.14,29.62,64461,0
+DMLP.US,D,20230221,000000,29.38,29.68,29.1001,29.6,64361,0
+DMLP.US,D,20230222,000000,29.79,30.0699,29.49,29.65,80668,0
+DMLP.US,D,20230223,000000,29.91,31.06,29.67,30.5,190732,0
+DMLP.US,D,20230224,000000,30.52,31.45,30.015,31.45,388274,0
+DMLP.US,D,20230227,000000,31.49,31.86,30.78,31.75,414010,0
+DMLP.US,D,20230228,000000,31.87,32.1,30.69,30.81,383755,0
+DMLP.US,D,20230301,000000,30.99,31.51,30.6,30.94,56824,0
+DMLP.US,D,20230302,000000,31,31.32,30.21,31.31,106074,0
+DMLP.US,D,20230303,000000,30.95,31.69,30.84,31.3,66030,0
+DMLP.US,D,20230306,000000,31.3,31.3,30.22,30.58,81007,0
+DMLP.US,D,20230307,000000,30.64,30.6507,29.05,29.63,115555,0
+DMLP.US,D,20230308,000000,29.89,29.94,29,29.89,79978,0
+DMLP.US,D,20230309,000000,29.78,30.3102,29.17,29.31,100769,0
+DMLP.US,D,20230310,000000,29.31,29.61,28.55,28.92,98202,0
+DMLP.US,D,20230313,000000,28.5,29.1021,28.11,28.81,82600,0
+DMLP.US,D,20230314,000000,28.77,29.25,27.9,28.21,97075,0
+DMLP.US,D,20230315,000000,27.9,27.9892,26.5,27.52,275162,0
+DMLP.US,D,20230316,000000,27,27.7,26.6413,27.68,102069,0
+DMLP.US,D,20230317,000000,27.59,27.8726,26.87,27.21,93076,0
+DMLP.US,D,20230320,000000,27.13,27.78,27.0101,27.22,112529,0
+DMLP.US,D,20230321,000000,27.45,27.85,27.2201,27.7,61084,0
+DMLP.US,D,20230322,000000,27.7,28.45,27.69,28.08,39389,0
+DMLP.US,D,20230323,000000,28.2,28.7199,27.55,27.61,48838,0
+DMLP.US,D,20230324,000000,27.305,28.0899,27.1922,27.5,34477,0
+DMLP.US,D,20230327,000000,27.69,28.2399,27.5312,27.86,66221,0
+DMLP.US,D,20230328,000000,28.05,28.75,27.89,28.75,78969,0
+DMLP.US,D,20230329,000000,28.75,29.1478,28.51,28.82,61052,0
+DMLP.US,D,20230330,000000,29,29.32,28.81,29.25,58465,0
+DMLP.US,D,20230331,000000,29.72,30.36,29.5127,30.29,71215,0
+DMLP.US,D,20230403,000000,30.5,31.4799,29.8581,30.64,130862,0
+DMLP.US,D,20230404,000000,30.85,30.85,29.61,30.18,51937,0
+DMLP.US,D,20230405,000000,30.5,30.5,29.41,29.68,66652,0
+DMLP.US,D,20230406,000000,29.96,30.24,29.75,30.04,25384,0
+DMLP.US,D,20230410,000000,30.39,30.8766,29.59,29.86,164414,0
+DMLP.US,D,20230411,000000,29.93,30.3,29.16,29.34,96059,0
+DMLP.US,D,20230412,000000,29.9,29.9,28.74,29.17,128265,0
+DMLP.US,D,20230413,000000,29.03,29.68,28.75,28.91,108992,0
+DMLP.US,D,20230414,000000,29.33,29.6299,28.8527,29.44,32083,0
+DMLP.US,D,20230417,000000,29.69,29.69,28.86,29.35,70488,0
+DMLP.US,D,20230418,000000,29.18,29.51,29.02,29.34,39128,0
+DMLP.US,D,20230419,000000,29.1,29.2377,28.84,28.95,65576,0
+DMLP.US,D,20230420,000000,28.8,29.58,28.8,29.4,72421,0
+DMLP.US,D,20230421,000000,29.54,30.76,29.5271,30.49,116424,0
+DMLP.US,D,20230424,000000,30.42,31.5899,30.0651,31.17,160438,0
+DMLP.US,D,20230425,000000,31.17,31.27,30.68,31.01,47906,0
+DMLP.US,D,20230426,000000,31.05,31.29,30.23,30.43,117958,0
+DMLP.US,D,20230427,000000,30.69,31.1899,30,30.75,137394,0
+DMLP.US,D,20230428,000000,29.71,30.18,29.14,29.93,115518,0
+DMLP.US,D,20230501,000000,29.47,29.6446,29.01,29.27,96657,0
+DMLP.US,D,20230502,000000,29.08,29.53,27.59,28.44,102083,0
+DMLP.US,D,20230503,000000,28.43,28.53,27.8,27.97,81352,0
+DMLP.US,D,20230504,000000,27.8,28.26,27.02,27.82,99116,0
+DMLP.US,D,20230505,000000,28.05,28.98,27.82,28.98,69524,0
+DMLP.US,D,20230508,000000,29.22,29.405,28.15,28.4,89980,0
+DMLP.US,D,20230509,000000,28.41,28.41,27.51,27.99,64023,0
+DMLP.US,D,20230510,000000,28.01,28.38,27.51,28.38,62682,0
+DMLP.US,D,20230511,000000,28.37,28.6,27.82,28.6,98612,0
+DMLP.US,D,20230512,000000,28.61,29.5,28.35,29.22,122691,0
+DMLP.US,D,20230515,000000,29.55,29.6599,29.03,29.56,71333,0
+DMLP.US,D,20230516,000000,29.14,29.14,28.26,28.72,58797,0
+DMLP.US,D,20230517,000000,28.97,28.97,28.17,28.92,60889,0
+DMLP.US,D,20230518,000000,28.69,29.43,28.65,29.29,44620,0
+DMLP.US,D,20230519,000000,29.53,29.53,28.76,29.2,50879,0
+DMLP.US,D,20230522,000000,29,30.23,28.65,29.87,156886,0
+DMLP.US,D,20230523,000000,29.87,29.87,29.2,29.57,64681,0
+DMLP.US,D,20230524,000000,29.43,29.726,28.35,28.65,77481,0
+DMLP.US,D,20230525,000000,28.37,29.35,28.18,28.37,37789,0
+DMLP.US,D,20230526,000000,28.63,28.86,28.25,28.63,37072,0
+DMLP.US,D,20230530,000000,28.5,28.82,28.15,28.42,59114,0
+DMLP.US,D,20230531,000000,28.22,28.87,28.1879,28.87,33840,0
+DMLP.US,D,20230601,000000,28.7,29.59,28.5001,29.19,36857,0
+DMLP.US,D,20230602,000000,29.39,29.9,29.1574,29.69,45445,0
+DMLP.US,D,20230605,000000,30.05,30.22,29.02,29.31,62825,0
+DMLP.US,D,20230606,000000,29.31,30.17,29.04,29.73,77240,0
+DMLP.US,D,20230607,000000,29.86,30.27,29.75,29.79,83622,0
+DMLP.US,D,20230608,000000,29.89,29.9,29.28,29.7,47711,0
+DMLP.US,D,20230609,000000,29.43,30.25,29.43,29.96,40938,0
+DMLP.US,D,20230612,000000,29.81,29.8399,29.3,29.42,41755,0
+DMLP.US,D,20230613,000000,29.69,29.91,28.655,28.9,83671,0
+DMLP.US,D,20230614,000000,28.99,29.4,28.755,29.4,93024,0
+DMLP.US,D,20230615,000000,29.5,29.7,28.955,29.25,71472,0
+DMLP.US,D,20230616,000000,29.25,29.86,28.9,29.1,287013,0
+DMLP.US,D,20230620,000000,29.29,29.325,28.68,28.975,116365,0
+DMLP.US,D,20230621,000000,29.15,29.88,29.15,29.51,47033,0
+DMLP.US,D,20230622,000000,29.51,29.64,29.11,29.15,30160,0
+DMLP.US,D,20230623,000000,29.05,29.4599,29.01,29.01,40896,0
+DMLP.US,D,20230626,000000,29.545,29.98,29.1,29.54,85724,0
+DMLP.US,D,20230627,000000,29.63,29.7,29.35,29.58,49939,0
+DMLP.US,D,20230628,000000,29.49,29.8,29.4101,29.64,46727,0
+DMLP.US,D,20230629,000000,29.75,30.07,29.75,29.8,39926,0
+DMLP.US,D,20230630,000000,30.14,30.33,29.955,29.96,72670,0
+DMLP.US,D,20230703,000000,29.97,30.5,29.97,30.37,37578,0
+DMLP.US,D,20230705,000000,30.4,30.78,30.2721,30.78,54689,0
+DMLP.US,D,20230706,000000,30.58,30.67,29.8401,30.41,55487,0
+DMLP.US,D,20230707,000000,30.19,30.89,30.17,30.52,64924,0
+DMLP.US,D,20230710,000000,30.41,30.85,30.41,30.83,45112,0
+DMLP.US,D,20230711,000000,30.99,31.2,30.8301,31.14,74279,0
+DMLP.US,D,20230712,000000,31.12,32.19,31.12,32.02,96288,0
+DMLP.US,D,20230713,000000,32.02,32.4999,32.02,32.35,83017,0
+DMLP.US,D,20230714,000000,32.17,32.295,31.63,32.1,65705,0
+DMLP.US,D,20230717,000000,32.44,32.45,32.1,32.38,35604,0
+DMLP.US,D,20230718,000000,32.45,32.7992,32.25,32.42,52138,0
+DMLP.US,D,20230719,000000,32.66,32.85,32.2701,32.53,61774,0
+DMLP.US,D,20230720,000000,32.8,33.18,32.5,32.61,73794,0
+DMLP.US,D,20230721,000000,32.6,32.6,29.31,29.9,292340,0
+DMLP.US,D,20230724,000000,30.05,31.6249,30.05,30.92,167809,0
+DMLP.US,D,20230725,000000,31.04,32.16,31,31.75,82725,0
+DMLP.US,D,20230726,000000,31.67,32.0783,31.01,31.52,84805,0
+DMLP.US,D,20230727,000000,31.71,31.75,31.04,31.17,87547,0
+DMLP.US,D,20230728,000000,30.43,31.03,30.3,30.8,84928,0
+DMLP.US,D,20230731,000000,30.81,31.155,30.56,30.67,99779,0
+DMLP.US,D,20230801,000000,30.44,30.95,29.78,30.19,48204,0
+DMLP.US,D,20230802,000000,30.01,30.1899,29.5,29.99,57917,0
+DMLP.US,D,20230803,000000,30.01,30.639,30.01,30.49,38197,0
+DMLP.US,D,20230804,000000,30.64,30.74,29.85,30.47,69231,0
+DMLP.US,D,20230807,000000,30.15,30.6112,29.05,29.25,134462,0
+DMLP.US,D,20230808,000000,29.25,30.58,29.1537,30.18,76688,0
+DMLP.US,D,20230809,000000,30.09,30.4599,29.38,29.67,63879,0
+DMLP.US,D,20230810,000000,30.12,30.12,29.06,29.24,94879,0
+DMLP.US,D,20230811,000000,29.3,30,29.3,29.95,60227,0
+DMLP.US,D,20230814,000000,29.76,30,29.3701,29.68,57073,0
+DMLP.US,D,20230815,000000,29.54,29.7099,29.25,29.43,40298,0
+DMLP.US,D,20230816,000000,29.26,29.6394,29.09,29.18,35159,0
+DMLP.US,D,20230817,000000,29.18,29.7,29.16,29.22,25130,0
+DMLP.US,D,20230818,000000,29.27,30.1,29.27,29.6,119554,0
+DMLP.US,D,20230821,000000,29.86,29.9499,29.37,29.6,32763,0
+DMLP.US,D,20230822,000000,29.6,29.8899,29.12,29.25,32933,0
+DMLP.US,D,20230823,000000,29.2,29.4032,28.7341,28.93,64197,0
+DMLP.US,D,20230824,000000,28.71,29.3896,28.03,28.31,90742,0
+DMLP.US,D,20230825,000000,28.24,28.845,27.77,28.04,137595,0
+DMLP.US,D,20230828,000000,28.38,29.17,28.2501,28.92,71050,0
+DMLP.US,D,20230829,000000,28.83,29.2899,28.01,28.15,110193,0
+DMLP.US,D,20230830,000000,28.07,28.3,27.7,27.93,181934,0
+DMLP.US,D,20230831,000000,27.85,28.1898,27.16,27.86,702757,0
+DMLP.US,D,20230901,000000,27.96,28.4117,27.9101,28.33,55737,0
+DMLP.US,D,20230905,000000,28.5,28.97,28.5,28.74,65602,0
+DMLP.US,D,20230906,000000,28.74,28.88,28.28,28.33,50717,0
+DMLP.US,D,20230907,000000,28.41,28.9299,28.07,28.64,55375,0
+DMLP.US,D,20230908,000000,28.61,29.07,28.56,28.96,69560,0
+DMLP.US,D,20230911,000000,29.09,29.34,28.1,28.36,199928,0
+DMLP.US,D,20230912,000000,28.62,29.28,28.5001,29.01,66025,0
+DMLP.US,D,20230913,000000,29.25,29.39,28.52,28.73,61314,0
+DMLP.US,D,20230914,000000,28.89,29.3,28.725,29.15,52350,0
+DMLP.US,D,20230915,000000,29.26,29.3299,28.45,28.73,168958,0
+DMLP.US,D,20230918,000000,28.96,29.3,28.8,29.13,39176,0
+DMLP.US,D,20230919,000000,29.13,29.3,28.6,28.73,103379,0
+DMLP.US,D,20230920,000000,28.73,29.34,28.72,28.75,59236,0
+DMLP.US,D,20230921,000000,28.87,29.0999,28.6242,28.84,47424,0
+DMLP.US,D,20230922,000000,28.8,29.335,28.77,28.86,67174,0
+DMLP.US,D,20230925,000000,28.94,29.53,28.94,29.5,125156,0
+DMLP.US,D,20230926,000000,29.57,29.57,28.8,28.92,87094,0
+DMLP.US,D,20230927,000000,29.16,29.86,29.16,29.44,139513,0
+DMLP.US,D,20230928,000000,29.47,29.75,29.19,29.41,96601,0
+DMLP.US,D,20230929,000000,29.47,29.585,29,29.05,31814,0
+DMLP.US,D,20231002,000000,29.15,29.34,28.8,29.2,79710,0
+DMLP.US,D,20231003,000000,28.98,29.34,28.597,29.14,47809,0
+DMLP.US,D,20231004,000000,28.91,29.005,28.3,28.44,40481,0
+DMLP.US,D,20231005,000000,28.3,29.04,28.3,28.98,24527,0
+DMLP.US,D,20231006,000000,29.03,29.66,28.8,28.81,30844,0
+DMLP.US,D,20231009,000000,29.47,29.92,29.25,29.58,45996,0
+DMLP.US,D,20231010,000000,29.45,29.69,28.89,28.92,84026,0
+DMLP.US,D,20231011,000000,29,29.24,28.61,28.8,44796,0
+DMLP.US,D,20231012,000000,28.95,29.1,28.53,28.955,56086,0
+DMLP.US,D,20231013,000000,29.01,29.6,28.92,29.03,105987,0
+DMLP.US,D,20231016,000000,29.28,29.3975,28.59,28.85,89131,0
+DMLP.US,D,20231017,000000,29,29.26,28.71,28.79,69615,0
+DMLP.US,D,20231018,000000,29.11,29.11,28.7408,28.85,66128,0
+DMLP.US,D,20231019,000000,29.08,29.08,28.63,28.7,170206,0
+DMLP.US,D,20231020,000000,29.16,29.16,28.54,28.87,108004,0
+DMLP.US,D,20231023,000000,29,29.09,28.61,29.09,97996,0
+DMLP.US,D,20231024,000000,28.5,28.9899,28.5,28.91,110022,0
+DMLP.US,D,20231025,000000,29,29.1,28.63,29.07,63687,0
+DMLP.US,D,20231026,000000,29.1,29.4,28.78,29.21,116810,0
+DMLP.US,D,20231027,000000,28.28,28.65,28.0001,28.455,72024,0
+DMLP.US,D,20231030,000000,28.45,28.8199,27.81,28.2,121610,0
+DMLP.US,D,20231031,000000,28.04,28.1158,27.75,27.9,111591,0
+DMLP.US,D,20231101,000000,27.9,28.07,27.55,27.56,123093,0
+DMLP.US,D,20231102,000000,27.95,28.7,27.74,28.61,83180,0
+DMLP.US,D,20231103,000000,28.21,28.7,27.75,28.4,161603,0
+DMLP.US,D,20231106,000000,28.5,28.51,27.705,27.85,63830,0
+DMLP.US,D,20231107,000000,27.7,28.13,27.16,27.82,86060,0
+DMLP.US,D,20231108,000000,27.82,28.04,27.41,27.5,82485,0
+DMLP.US,D,20231109,000000,27.94,28.97,27.64,27.97,99651,0
+DMLP.US,D,20231110,000000,27.95,28.89,27.8,28.19,119912,0
+DMLP.US,D,20231113,000000,28.01,28.395,28.0011,28.04,38148,0
+DMLP.US,D,20231114,000000,28.24,28.59,28.1,28.55,51772,0
+DMLP.US,D,20231115,000000,28.47,29.0245,28.2977,28.65,71118,0
+DMLP.US,D,20231116,000000,28.43,28.67,28,28.29,58667,0
+DMLP.US,D,20231117,000000,28.31,28.71,28.1401,28.36,81994,0
+DMLP.US,D,20231120,000000,28.43,28.7884,28.29,28.53,59395,0
+DMLP.US,D,20231121,000000,28.44,28.49,28.043,28.22,32538,0
+DMLP.US,D,20231122,000000,28,28.65,27.9,28.65,38873,0
+DMLP.US,D,20231124,000000,28.7,29.07,28.641,28.92,19484,0
+DMLP.US,D,20231127,000000,28.9,29.09,28.412,28.54,43869,0
+DMLP.US,D,20231128,000000,28.6338,29.07,28.4001,28.97,31996,0
+DMLP.US,D,20231129,000000,29,29.18,28.72,28.93,27843,0
+DMLP.US,D,20231130,000000,29,29.3387,28.85,29.13,29555,0
+DMLP.US,D,20231201,000000,29.28,29.46,28.77,28.92,55082,0
+DMLP.US,D,20231204,000000,28.45,29,28.45,28.9,59355,0
+DMLP.US,D,20231205,000000,29.57,30.42,29.5,29.85,265733,0
+DMLP.US,D,20231206,000000,30.25,30.29,29.58,29.72,125726,0
+DMLP.US,D,20231207,000000,29.6,30.15,29.6,29.84,84929,0
+DMLP.US,D,20231208,000000,30.1,30.6,29.85,30,139968,0
+DMLP.US,D,20231211,000000,30.73,30.73,30.05,30.21,113470,0
+DMLP.US,D,20231212,000000,30.3,30.345,29.9,30.13,63796,0
+DMLP.US,D,20231213,000000,30.41,30.64,30.15,30.33,70591,0
+DMLP.US,D,20231214,000000,30.74,31.52,30.7201,30.96,127208,0
+DMLP.US,D,20231215,000000,31.29,31.29,30.5995,31.03,254092,0
+DMLP.US,D,20231218,000000,31.29,31.42,30.8601,30.88,57014,0
+DMLP.US,D,20231219,000000,30.86,31.31,30.86,31.11,50508,0
+DMLP.US,D,20231220,000000,31.29,31.6929,31.1901,31.46,70607,0
+DMLP.US,D,20231221,000000,31.45,31.98,31.3362,31.71,51622,0
+DMLP.US,D,20231222,000000,31.99,31.99,31.4,31.45,65141,0
+DMLP.US,D,20231226,000000,31.64,31.94,31.425,31.71,42655,0
+DMLP.US,D,20231227,000000,31.94,31.94,31.523,31.63,38711,0
+DMLP.US,D,20231228,000000,31.73,32.04,31.6,31.8,95159,0
+DMLP.US,D,20231229,000000,31.97,32,31.8,31.83,59945,0
+DMLP.US,D,20240102,000000,31.95,32.87,31.95,32.17,80141,0
+DMLP.US,D,20240103,000000,32.31,32.35,31.67,31.95,83047,0
+DMLP.US,D,20240104,000000,32.17,32.39,31.3,31.37,86828,0
+DMLP.US,D,20240105,000000,31.5,31.98,31,31.2,85367,0
+DMLP.US,D,20240108,000000,31.05,31.48,30.6,30.8,142159,0
+DMLP.US,D,20240109,000000,30.8,31.1,30.35,30.49,73755,0
+DMLP.US,D,20240110,000000,30.36,30.8199,30.31,30.68,57425,0
+DMLP.US,D,20240111,000000,30.87,31.41,30.87,31.38,38583,0
+DMLP.US,D,20240112,000000,31.45,31.835,31.4301,31.81,41787,0
+DMLP.US,D,20240116,000000,31.94,31.94,31.35,31.71,46890,0
+DMLP.US,D,20240117,000000,31.71,31.805,31.37,31.68,39262,0
+DMLP.US,D,20240118,000000,31.89,32.58,31.5065,32.58,72592,0
+DMLP.US,D,20240119,000000,32.53,32.6,32.0201,32.5,92059,0
+DMLP.US,D,20240122,000000,32.85,32.98,32,32.96,109108,0
+DMLP.US,D,20240123,000000,33,33.33,32.8701,33.05,113294,0
+DMLP.US,D,20240124,000000,33.3,33.48,33.11,33.26,136673,0
+DMLP.US,D,20240125,000000,33.6,33.6,33.05,33.47,188834,0
+DMLP.US,D,20240126,000000,32.18,32.61,31.72,32.3,147169,0
+DMLP.US,D,20240129,000000,32.51,32.6199,31.57,31.7,101519,0
+DMLP.US,D,20240130,000000,31.7,31.8079,31.3,31.79,71004,0
+DMLP.US,D,20240131,000000,31.8,31.8,31.3362,31.42,61287,0
+DMLP.US,D,20240201,000000,31.3,31.5125,30.85,31.09,112685,0
+DMLP.US,D,20240202,000000,31.09,31.2,30.7246,31,37641,0
+DMLP.US,D,20240205,000000,31.08,31.2,29.01,29.47,525511,0
+DMLP.US,D,20240206,000000,29.55,29.95,29.37,29.77,140577,0
+DMLP.US,D,20240207,000000,29.77,29.82,29.4,29.57,110889,0
+DMLP.US,D,20240208,000000,29.32,30,29.24,29.94,139852,0
+DMLP.US,D,20240209,000000,29.98,30.25,29.7985,29.99,120602,0
+DMLP.US,D,20240212,000000,29.99,30.48,29.9322,30.37,91062,0
+DMLP.US,D,20240213,000000,30.39,30.4403,30.05,30.24,43412,0
+DMLP.US,D,20240214,000000,30.25,30.5,30.24,30.5,51104,0
+DMLP.US,D,20240215,000000,30.26,31.2548,30.26,31.14,77728,0
+DMLP.US,D,20240216,000000,31.05,31.2699,30.71,30.78,53284,0
+DMLP.US,D,20240220,000000,30.65,30.75,30.01,30.2,83257,0
+DMLP.US,D,20240221,000000,30.1,30.95,30.1,30.91,35477,0
+DMLP.US,D,20240222,000000,30.91,31.0577,30.63,30.67,64401,0
+DMLP.US,D,20240223,000000,30.51,30.7735,30.15,30.18,39823,0
+DMLP.US,D,20240226,000000,30.19,30.4102,29.69,29.9,59362,0
+DMLP.US,D,20240227,000000,30.1,30.3199,30,30.15,49370,0
+DMLP.US,D,20240228,000000,30.05,30.72,30.05,30.54,40000,0
+DMLP.US,D,20240229,000000,30.5,30.978,30.5,30.91,63074,0
+DMLP.US,D,20240301,000000,31.17,31.3,30.86,30.88,45710,0
+DMLP.US,D,20240304,000000,30.99,31.23,30.6,30.85,75079,0
+DMLP.US,D,20240305,000000,30.75,31.1599,30.75,30.9,26387,0
+DMLP.US,D,20240306,000000,31.11,31.4884,30.9835,31.14,73167,0
+DMLP.US,D,20240307,000000,31,31.68,31,31.38,56137,0
+DMLP.US,D,20240308,000000,31.6,31.77,31.18,31.56,59651,0
+DMLP.US,D,20240311,000000,31.5,31.85,31.31,31.605,58362,0
+DMLP.US,D,20240312,000000,31.45,31.9,31.31,31.89,43555,0
+DMLP.US,D,20240313,000000,31.7,32,31.5972,31.89,48476,0
+DMLP.US,D,20240314,000000,31.79,32.34,31.79,32.33,39365,0
+DMLP.US,D,20240315,000000,32.33,32.49,32.27,32.49,57535,0
+DMLP.US,D,20240318,000000,32.55,33.24,32.23,32.85,97732,0
+DMLP.US,D,20240319,000000,32.7,33.55,32.7,33.5,101571,0
+DMLP.US,D,20240320,000000,33.56,33.63,33.1101,33.55,68367,0
+DMLP.US,D,20240321,000000,33.4,33.6943,32.6301,32.95,74464,0
+DMLP.US,D,20240322,000000,32.74,33.6,32.74,33.53,19708,0
+DMLP.US,D,20240325,000000,33.5,33.97,33.41,33.47,76272,0
+DMLP.US,D,20240326,000000,34,34,33.3131,33.33,42551,0
+DMLP.US,D,20240327,000000,33.45,33.98,33.15,33.98,38696,0
+DMLP.US,D,20240328,000000,34.03,34.03,33.52,33.72,78888,0
+DMLP.US,D,20240401,000000,33.8,34.81,33.775,34.4,76949,0
+DMLP.US,D,20240402,000000,34.88,35.13,34.5522,35.13,57597,0
+DMLP.US,D,20240403,000000,35.05,35.74,35.05,35.44,78687,0
+DMLP.US,D,20240404,000000,35.72,35.72,34.62,35.24,101169,0
+DMLP.US,D,20240405,000000,35.26,35.5899,34.4806,34.93,77353,0
+DMLP.US,D,20240408,000000,34.5,34.9433,34.2156,34.4,73023,0
+DMLP.US,D,20240409,000000,34.66,34.9058,34,34.43,50020,0
+DMLP.US,D,20240410,000000,34.51,34.51,33.88,34.33,63713,0
+DMLP.US,D,20240411,000000,34.47,34.49,33.811,34.16,62995,0
+DMLP.US,D,20240412,000000,34.25,34.94,33.99,34.19,53599,0
+DMLP.US,D,20240415,000000,34.47,34.47,33.376,33.52,78118,0
+DMLP.US,D,20240416,000000,33.36,34.14,32.62,33.66,48128,0
+DMLP.US,D,20240417,000000,33.8,34.0257,33.2251,33.65,52353,0
+DMLP.US,D,20240418,000000,33.23,33.91,33.2001,33.57,40034,0
+DMLP.US,D,20240419,000000,33.35,34.01,33.35,33.83,34719,0
+DMLP.US,D,20240422,000000,34.38,34.95,34,34.47,77094,0
+DMLP.US,D,20240423,000000,34.74,34.95,34.555,34.82,60800,0
+DMLP.US,D,20240424,000000,34.92,35.21,34.685,35.01,82480,0
+DMLP.US,D,20240425,000000,35.1,35.25,34.61,34.62,89553,0
+DMLP.US,D,20240426,000000,33.5,33.7243,32.7715,33.05,157203,0
+DMLP.US,D,20240429,000000,33,33.37,32.87,33.24,45326,0
+DMLP.US,D,20240430,000000,33.11,33.2202,32.01,32.27,56820,0
+DMLP.US,D,20240501,000000,32.06,32.46,31.9261,32.35,43854,0
+DMLP.US,D,20240502,000000,32.51,33.18,32.0601,33.18,64179,0
+DMLP.US,D,20240503,000000,32.64,32.64,30.75,30.88,212382,0
+DMLP.US,D,20240506,000000,30.64,31.16,29.59,30.65,268914,0
+DMLP.US,D,20240507,000000,30.64,32.25,30.64,31.94,97360,0
+DMLP.US,D,20240508,000000,31.94,32.8,31.7712,32.3,48092,0
+DMLP.US,D,20240509,000000,32.7,33,32.17,32.55,72107,0
+DMLP.US,D,20240510,000000,32.42,32.7247,32.1302,32.42,54258,0
+DMLP.US,D,20240513,000000,32.7,32.71,32.1701,32.42,31082,0
+DMLP.US,D,20240514,000000,32.25,32.42,31.6,32.13,54033,0
+DMLP.US,D,20240515,000000,31.98,33.0199,31.59,32.19,64976,0
+DMLP.US,D,20240516,000000,32.13,32.46,31.55,31.72,31694,0
+DMLP.US,D,20240517,000000,31.7,32.03,31.53,31.76,27667,0
+DMLP.US,D,20240520,000000,31.83,32.4799,31.51,32.12,43728,0
+DMLP.US,D,20240521,000000,32.24,32.3199,31.5,31.72,78163,0
+DMLP.US,D,20240522,000000,31.51,31.8,31.0171,31.51,48873,0
+DMLP.US,D,20240523,000000,31.69,31.9299,31.36,31.66,25074,0
+DMLP.US,D,20240524,000000,31.72,31.9899,31.62,31.8,14096,0
+DMLP.US,D,20240528,000000,31.86,33.26,31.27,32.49,179459,0
+DMLP.US,D,20240529,000000,32.87,32.87,32.22,32.25,25733,0
+DMLP.US,D,20240530,000000,32.38,32.54,32.23,32.24,13404,0
+DMLP.US,D,20240531,000000,32.24,33.1,32.24,32.99,23892,0
+DMLP.US,D,20240603,000000,32.81,33.1699,32.05,32.21,27558,0
+DMLP.US,D,20240604,000000,32.32,32.4,31.73,32.05,35098,0
+DMLP.US,D,20240605,000000,32.04,32.5699,31.9641,32.28,16220,0
+DMLP.US,D,20240606,000000,32.07,32.5799,32.07,32.54,30760,0
+DMLP.US,D,20240607,000000,32.36,32.62,32.34,32.34,18642,0
+DMLP.US,D,20240610,000000,32.35,32.82,31.99,32.1,62283,0
+DMLP.US,D,20240611,000000,32.15,32.15,31.68,31.79,30310,0
+DMLP.US,D,20240612,000000,32.09,32.17,31,31.02,131984,0
+DMLP.US,D,20240613,000000,31.36,31.37,30.11,30.475,57673,0
+DMLP.US,D,20240614,000000,30.48,30.67,29.5,29.88,128901,0
+DMLP.US,D,20240617,000000,29.74,30.25,29.27,30.09,79240,0
+DMLP.US,D,20240618,000000,30.1,31.18,30.1,30.63,44606,0
+DMLP.US,D,20240620,000000,30.8,31.07,30.56,30.65,42257,0
+DMLP.US,D,20240621,000000,31.16,31.16,30.66,30.9,90912,0
+DMLP.US,D,20240624,000000,30.98,31.51,30.85,31.4,48963,0
+DMLP.US,D,20240625,000000,31.3,31.4615,31.01,31.02,36264,0
+DMLP.US,D,20240626,000000,31.07,31.1966,30.51,30.64,21431,0
+DMLP.US,D,20240627,000000,30.54,31.04,30.54,30.89,38514,0
+DMLP.US,D,20240628,000000,31.22,31.22,30.555,30.85,22043,0
+DMLP.US,D,20240701,000000,31.12,31.38,30.9531,31.24,42559,0
+DMLP.US,D,20240702,000000,31.3,31.75,31.29,31.58,58455,0
+DMLP.US,D,20240703,000000,31.71,32.01,31.42,31.42,47477,0
+DMLP.US,D,20240705,000000,31.42,31.9699,30.75,31.06,48584,0
+DMLP.US,D,20240708,000000,31.01,31.62,30.92,31.62,49129,0
+DMLP.US,D,20240709,000000,31.4,31.95,31.2783,31.68,31588,0
+DMLP.US,D,20240710,000000,31.7,32,31.5716,31.83,40662,0
+DMLP.US,D,20240711,000000,31.99,32.18,31.8,32.06,49520,0
+DMLP.US,D,20240712,000000,32.05,32.26,31.88,32.14,32160,0
+DMLP.US,D,20240715,000000,32.63,32.91,32.5001,32.55,33907,0
+DMLP.US,D,20240716,000000,32.7,32.7623,32.14,32.64,34115,0
+DMLP.US,D,20240717,000000,32.58,32.77,32.27,32.34,54205,0
+DMLP.US,D,20240718,000000,32.19,32.61,32.14,32.32,30466,0
+DMLP.US,D,20240719,000000,32.32,32.7,31.7,31.94,53383,0
+DMLP.US,D,20240722,000000,32.14,32.15,31.55,31.78,60332,0
+DMLP.US,D,20240723,000000,32,32,30.7501,30.77,90743,0
+DMLP.US,D,20240724,000000,30.81,31.595,30.62,30.88,59293,0
+DMLP.US,D,20240725,000000,30.85,32.2699,30.85,31.67,100559,0
+DMLP.US,D,20240726,000000,31.63,31.75,30.8,30.91,131426,0
+DMLP.US,D,20240729,000000,30.19,30.65,29.54,30.13,71881,0
+DMLP.US,D,20240730,000000,30.22,30.42,29.75,30.13,63020,0
+DMLP.US,D,20240731,000000,30.14,30.4,29.87,30.4,62297,0
+DMLP.US,D,20240801,000000,30.21,30.64,29.43,29.97,94424,0
+DMLP.US,D,20240802,000000,29.83,29.83,28.86,29.46,137416,0
+DMLP.US,D,20240805,000000,29,29.41,28.41,29.12,104462,0
+DMLP.US,D,20240806,000000,29.3,29.5799,29,29.55,116609,0
+DMLP.US,D,20240807,000000,29.99,30.49,29.5801,30.03,87383,0
+DMLP.US,D,20240808,000000,30.49,31,29.75,30.52,87407,0
+DMLP.US,D,20240809,000000,30.09,30.4,29.99,30.33,36299,0
+DMLP.US,D,20240812,000000,30.34,31.08,30.25,31.02,92352,0
+DMLP.US,D,20240813,000000,31,31,30.3201,30.68,44870,0
+DMLP.US,D,20240814,000000,30.68,31.13,30.68,30.93,35359,0
+DMLP.US,D,20240815,000000,30.82,31.4699,30.82,31.35,58269,0
+DMLP.US,D,20240816,000000,31.48,31.71,31.32,31.34,49427,0
+DMLP.US,D,20240819,000000,31.32,31.49,31.32,31.39,52617,0
+DMLP.US,D,20240820,000000,31.51,31.51,30.06,30.5,109701,0
+DMLP.US,D,20240821,000000,30.86,30.86,30.2601,30.56,55314,0
+DMLP.US,D,20240822,000000,30.75,30.82,30.2,30.5,31000,0
+DMLP.US,D,20240823,000000,30.59,31.1887,30.59,30.78,33026,0
+DMLP.US,D,20240826,000000,30.96,31.238,30.89,31.03,29566,0
+DMLP.US,D,20240827,000000,30.78,31.025,30.5064,30.78,46113,0
+DMLP.US,D,20240828,000000,30.68,30.84,30.2,30.64,25784,0
+DMLP.US,D,20240829,000000,30.7,30.83,30.4701,30.62,18795,0
+DMLP.US,D,20240830,000000,30.62,30.62,30.25,30.4,34558,0
+DMLP.US,D,20240903,000000,30.2,30.36,29.56,29.85,84309,0
+DMLP.US,D,20240904,000000,29.65,30.23,29.65,29.92,34849,0
+DMLP.US,D,20240905,000000,29.9,30.21,29.65,29.68,25648,0
+DMLP.US,D,20240906,000000,29.75,29.945,29.085,29.48,74032,0
+DMLP.US,D,20240909,000000,29.26,29.555,29.01,29.02,79371,0
+DMLP.US,D,20240910,000000,29.02,29.2243,28.68,28.87,72474,0
+DMLP.US,D,20240911,000000,28.76,29.4486,28.57,28.95,64986,0
+DMLP.US,D,20240912,000000,29.06,29.56,28.9,29.41,47391,0
+DMLP.US,D,20240913,000000,29.52,30.3999,29.41,29.85,43161,0
+DMLP.US,D,20240916,000000,29.76,30.42,29.63,30.11,92264,0
+DMLP.US,D,20240917,000000,30.69,30.98,30.226,30.78,45499,0
+DMLP.US,D,20240918,000000,30.76,31,30.7,30.72,63404,0
+DMLP.US,D,20240919,000000,31,31.66,30.7162,31.13,53982,0
+DMLP.US,D,20240920,000000,30.9,30.975,30.42,30.87,163712,0
+DMLP.US,D,20240923,000000,30.67,30.8034,29.85,30.12,113730,0
+DMLP.US,D,20240924,000000,30.49,30.4998,30.11,30.33,32348,0
+DMLP.US,D,20240925,000000,30.11,30.4738,29.5,29.76,45784,0
+DMLP.US,D,20240926,000000,29.5,29.9299,29.1801,29.28,80108,0
+DMLP.US,D,20240927,000000,29.14,30.2027,29.14,29.87,37057,0
+DMLP.US,D,20240930,000000,30.05,30.1968,29.9,30.15,24113,0
+DMLP.US,D,20241001,000000,30.23,30.81,30.23,30.74,41776,0
+DMLP.US,D,20241002,000000,31,31.39,30.6,30.69,66874,0
+DMLP.US,D,20241003,000000,30.89,31.17,30.7,31.06,23081,0
+DMLP.US,D,20241004,000000,31.12,31.44,31.12,31.26,20228,0
+DMLP.US,D,20241007,000000,31.25,31.9426,31.25,31.66,38864,0
+DMLP.US,D,20241008,000000,31.46,31.94,31.2078,31.45,34309,0
+DMLP.US,D,20241009,000000,30.89,31.48,30.81,31.3,28255,0
+DMLP.US,D,20241010,000000,31.24,31.9,31.24,31.78,26485,0
+DMLP.US,D,20241011,000000,31.88,32.0943,31.08,31.97,22307,0
+DMLP.US,D,20241014,000000,32,32.34,31.657,32.2,55233,0
+DMLP.US,D,20241015,000000,31.95,32.3,31.71,32.06,70920,0
+DMLP.US,D,20241016,000000,32.29,32.29,31.945,32.09,50683,0
+DMLP.US,D,20241017,000000,32.16,32.16,31.36,31.85,41314,0
+DMLP.US,D,20241018,000000,32.54,32.95,32.0479,32.92,87462,0
+DMLP.US,D,20241021,000000,32.6,32.95,32.32,32.9,79074,0
+DMLP.US,D,20241022,000000,32.99,33.1199,32.68,32.93,69863,0
+DMLP.US,D,20241023,000000,33,33.25,32.83,33.22,57395,0
+DMLP.US,D,20241024,000000,32.95,33.4199,32.59,32.99,187855,0
+DMLP.US,D,20241025,000000,33.2,33.4,32.39,32.59,167350,0
+DMLP.US,D,20241028,000000,31.19,31.63,30.775,31.48,118835,0
+DMLP.US,D,20241029,000000,31.72,31.82,31.16,31.5,101551,0
+DMLP.US,D,20241030,000000,31.5,31.8003,31.25,31.25,36037,0
+DMLP.US,D,20241031,000000,31.21,31.97,31,31.95,42383,0
+DMLP.US,D,20241101,000000,32.35,32.35,31.08,32.01,71383,0
+DMLP.US,D,20241104,000000,32.12,32.6704,31.66,32.04,108786,0
+DMLP.US,D,20241105,000000,32.12,32.33,31.2201,31.55,58466,0
+DMLP.US,D,20241106,000000,32.2,32.725,31.5797,32.35,157724,0
+DMLP.US,D,20241107,000000,32.79,33.84,32.0001,33.73,134372,0
+DMLP.US,D,20241108,000000,33.95,33.95,33.1789,33.63,81974,0
+DMLP.US,D,20241111,000000,33.54,33.7,33.2138,33.51,111850,0
+DMLP.US,D,20241112,000000,33.6,33.72,32.95,32.96,39039,0
+DMLP.US,D,20241113,000000,32.75,33.3784,32.25,32.69,45546,0
+DMLP.US,D,20241114,000000,32.91,32.98,32.34,32.77,47437,0
+DMLP.US,D,20241115,000000,33.02,33.1297,32.78,33.09,37112,0
+DMLP.US,D,20241118,000000,33.49,33.5,32.95,33.29,47930,0
+DMLP.US,D,20241119,000000,33.44,33.5,33.1,33.3,51964,0
+DMLP.US,D,20241120,000000,33.1,33.74,33.1,33.4,113268,0
+DMLP.US,D,20241121,000000,33.67,33.9497,33.26,33.5,89574,0
+DMLP.US,D,20241122,000000,33.72,34.03,33.06,33.74,148214,0
+DMLP.US,D,20241125,000000,33.54,33.915,33.37,33.6,83656,0
+DMLP.US,D,20241126,000000,33.94,33.98,33.45,33.69,143235,0
+DMLP.US,D,20241127,000000,33.86,34.57,33.603,34.19,225945,0
+DMLP.US,D,20241129,000000,34.14,34.59,34.03,34.31,56507,0
+DMLP.US,D,20241202,000000,34.38,34.4032,33.9,34.25,91727,0
+DMLP.US,D,20241203,000000,34.23,34.6499,34,34.41,123721,0
+DMLP.US,D,20241204,000000,34.41,34.6,32.75,32.98,127521,0
+DMLP.US,D,20241205,000000,33.15,33.6299,32.76,33.14,68986,0
+DMLP.US,D,20241206,000000,33.88,34.5,33,33.22,285506,0
+DMLP.US,D,20241209,000000,34,34,32.89,33.45,125295,0
+DMLP.US,D,20241210,000000,33.84,33.94,32.43,32.54,287771,0
+DMLP.US,D,20241211,000000,32.5,33.4,32.5,32.78,260850,0
+DMLP.US,D,20241212,000000,32.85,32.99,32.6,32.82,63054,0
+DMLP.US,D,20241213,000000,32.86,33.3899,32.66,32.82,179283,0
+DMLP.US,D,20241216,000000,33.39,33.39,32.69,32.74,65619,0
+DMLP.US,D,20241217,000000,32.65,32.71,32,32.55,353210,0
+DMLP.US,D,20241218,000000,32.65,33.21,32.26,32.28,65620,0
+DMLP.US,D,20241219,000000,32.82,33.13,32.1,32.14,97370,0
+DMLP.US,D,20241220,000000,32.25,32.7599,32.01,32.02,93742,0
+DMLP.US,D,20241223,000000,32.37,32.861,32.072,32.23,137547,0
+DMLP.US,D,20241224,000000,32.19,32.84,32.0762,32.435,47710,0
+DMLP.US,D,20241226,000000,32.52,33.09,32.33,33.07,46260,0
+DMLP.US,D,20241227,000000,32.8,33.5,32.6933,33.28,119493,0
+DMLP.US,D,20241230,000000,33.48,33.48,32.64,33.05,85561,0
+DMLP.US,D,20241231,000000,33.05,33.79,32.75,33.33,110783,0
+DMLP.US,D,20250102,000000,33.34,34.68,33.34,34.68,290551,0
+DMLP.US,D,20250103,000000,34.85,34.88,33.26,34.09,232707,0
+DMLP.US,D,20250106,000000,34.24,34.72,34,34.2,56592,0
+DMLP.US,D,20250107,000000,34.48,34.48,33.79,33.98,188980,0
+DMLP.US,D,20250108,000000,34.08,34.3376,33.63,33.77,99949,0
+DMLP.US,D,20250110,000000,34,34,33.37,33.78,162652,0
+DMLP.US,D,20250113,000000,34,34.02,33.44,33.71,318267,0
+DMLP.US,D,20250114,000000,33.72,33.78,33.53,33.7,228720,0
+DMLP.US,D,20250115,000000,33.75,33.92,33.47,33.64,188383,0
+DMLP.US,D,20250116,000000,33.64,33.78,33.57,33.62,196808,0
+DMLP.US,D,20250117,000000,33.75,33.8434,33.08,33.11,251464,0
+DMLP.US,D,20250121,000000,33.3,33.4,33.08,33.11,383190,0
+DMLP.US,D,20250122,000000,33.06,33.292,32.208,32.33,245190,0
+DMLP.US,D,20250123,000000,32.4,32.6999,32.1,32.11,250263,0
+DMLP.US,D,20250124,000000,32.4,32.655,32.2,32.31,172214,0
+DMLP.US,D,20250127,000000,32.23,32.4382,31.61,31.62,105794,0
+DMLP.US,D,20250128,000000,31.96,31.96,31.49,31.83,116034,0
+DMLP.US,D,20250129,000000,31.85,32.0899,31.52,32.02,111376,0
+DMLP.US,D,20250130,000000,32,32.2399,31.75,31.84,76706,0
+DMLP.US,D,20250131,000000,31.84,32,31.2801,31.42,127167,0
+DMLP.US,D,20250203,000000,30.61,31.25,30.3,31.14,190626,0
+DMLP.US,D,20250204,000000,31.01,31.13,30.5118,31,126895,0
+DMLP.US,D,20250205,000000,31.04,31.0961,30.69,31,126073,0
+DMLP.US,D,20250206,000000,30.94,31.44,30.94,31.39,116696,0
+DMLP.US,D,20250207,000000,31.17,31.66,31.02,31.34,97714,0
+DMLP.US,D,20250210,000000,31.56,32,31.47,31.96,101254,0
+DMLP.US,D,20250211,000000,32,32.45,31.8108,32.025,166631,0
+DMLP.US,D,20250212,000000,32.14,32.2,31.6,31.91,110616,0
+DMLP.US,D,20250213,000000,32.08,32.328,31.6101,32.02,130460,0
+DMLP.US,D,20250214,000000,32.08,32.33,31.8,31.94,95889,0
+DMLP.US,D,20250218,000000,32,32.1,31.6628,31.98,130206,0
+DMLP.US,D,20250219,000000,32.08,32.43,31.735,32.42,153659,0
+DMLP.US,D,20250220,000000,32.4,32.47,31.77,32.09,127861,0
+DMLP.US,D,20250221,000000,32.1,32.1,31,31.21,174715,0
+DMLP.US,D,20250224,000000,31.22,31.39,30.94,31.015,133815,0
+DMLP.US,D,20250225,000000,30.95,31.05,30.43,30.63,145012,0
+DMLP.US,D,20250226,000000,30.53,31.03,30.3,31,303068,0
+DMLP.US,D,20250227,000000,31,31.32,30.51,31.06,237957,0
+DMLP.US,D,20250228,000000,31.07,31.14,30.22,30.41,317055,0
+DMLP.US,D,20250303,000000,30.26,30.4845,28.25,29.17,399607,0
+DMLP.US,D,20250304,000000,28.94,29.88,28.5933,29.4,241960,0
+DMLP.US,D,20250305,000000,29.26,30.02,29.02,29.89,131847,0
+DMLP.US,D,20250306,000000,29.9,30.14,29.5439,29.62,77241,0
+DMLP.US,D,20250307,000000,29.62,30.195,29.62,30.17,104699,0
+DMLP.US,D,20250310,000000,30.14,30.4769,29.29,29.58,99158,0
+DMLP.US,D,20250311,000000,29.57,30.1,29.55,29.99,56740,0
+DMLP.US,D,20250312,000000,29.79,30.1,29.72,29.85,71825,0
+DMLP.US,D,20250313,000000,29.85,29.9857,29.6,29.64,39550,0
+DMLP.US,D,20250314,000000,29.75,30,29.62,29.71,132944,0
+DMLP.US,D,20250317,000000,29.92,30.4,29.745,29.78,267305,0
+DMLP.US,D,20250318,000000,30.03,30.1,29.61,29.87,102746,0
+DMLP.US,D,20250319,000000,29.79,30.1099,29.76,29.95,71338,0
+DMLP.US,D,20250320,000000,29.97,30.51,29.8101,30.22,79326,0
+DMLP.US,D,20250321,000000,30.15,30.335,29.85,30.12,145591,0
+DMLP.US,D,20250324,000000,29.9,30.5,29.8601,30.195,81151,0
+DMLP.US,D,20250325,000000,30.22,30.45,30.03,30.18,47384,0
+DMLP.US,D,20250326,000000,29.93,30.46,29.8,29.89,87606,0
+DMLP.US,D,20250327,000000,30,30.25,29.8,30.17,40824,0
+DMLP.US,D,20250328,000000,30,30.4899,29.81,30.04,39688,0
+DMLP.US,D,20250331,000000,29.95,30.3599,29.95,30.08,49597,0
+DMLP.US,D,20250401,000000,30.01,30.31,29.9,30.29,34934,0
+DMLP.US,D,20250402,000000,30.1,30.44,30.09,30.37,38697,0
+DMLP.US,D,20250403,000000,29.56,30.1325,29.56,29.65,125223,0
+DMLP.US,D,20250404,000000,29.5,29.62,28.09,28.13,299053,0
+DMLP.US,D,20250407,000000,27.93,27.99,25.84,27.13,275959,0
+DMLP.US,D,20250408,000000,27.66,27.7,26.21,26.79,161272,0
+DMLP.US,D,20250409,000000,26.77,29.04,25.86,28.33,259588,0
+DMLP.US,D,20250410,000000,28.25,28.495,26.6701,27.23,107293,0
+DMLP.US,D,20250411,000000,27.01,28.2,27.01,28.15,52242,0
+DMLP.US,D,20250414,000000,28.39,28.39,27.55,27.82,85065,0
+DMLP.US,D,20250415,000000,27.57,28.33,27.56,28.05,54076,0
+DMLP.US,D,20250416,000000,28.32,28.8329,28.2,28.67,41427,0
+DMLP.US,D,20250417,000000,28.8,29.33,28.67,29.22,43886,0
+DMLP.US,D,20250421,000000,29.25,29.25,28.35,28.9,56920,0
+DMLP.US,D,20250422,000000,29,29.35,28.81,29.2,61752,0
+DMLP.US,D,20250423,000000,29.24,29.7,28.96,29.33,81064,0
+DMLP.US,D,20250424,000000,29.17,29.4257,28.9536,29.26,50131,0
+DMLP.US,D,20250425,000000,29.26,29.41,29.05,29.36,64234,0
+DMLP.US,D,20250428,000000,28.99,29.615,28.99,29.29,81584,0
+DMLP.US,D,20250429,000000,29.42,29.5,29,29.08,54813,0
+DMLP.US,D,20250430,000000,29,29,28.55,28.66,74642,0
+DMLP.US,D,20250501,000000,28.8,29.275,28.6,28.77,131116,0
+DMLP.US,D,20250502,000000,29.46,29.95,29.04,29.82,217786,0
+DMLP.US,D,20250505,000000,28.96,29.23,28.0693,28.385,92253,0
+DMLP.US,D,20250506,000000,28.4,28.5,27.445,27.6,114118,0
+DMLP.US,D,20250507,000000,27.6,27.75,26.97,27.18,157268,0
+DMLP.US,D,20250508,000000,27.49,28.3,27.3999,27.75,85328,0
+DMLP.US,D,20250509,000000,27.75,28.2398,27.5001,27.9,54972,0
+DMLP.US,D,20250512,000000,28.18,28.47,28,28.08,84077,0
+DMLP.US,D,20250513,000000,27.98,28.79,27.92,28.7,41350,0
+DMLP.US,D,20250514,000000,28.9,28.919,28.2796,28.6,76502,0
+DMLP.US,D,20250515,000000,28.6,28.86,28.16,28.32,143193,0
+DMLP.US,D,20250516,000000,28.32,28.615,28.25,28.31,44593,0
+DMLP.US,D,20250519,000000,28.18,28.5,27.78,28.23,86465,0
+DMLP.US,D,20250520,000000,28.23,28.28,27.74,28.05,82158,0
+DMLP.US,D,20250521,000000,27.85,28.3,27.8032,28.175,55267,0
+DMLP.US,D,20250522,000000,28.58,28.7499,28,28.01,45722,0
+DMLP.US,D,20250523,000000,28,28.4098,27.53,27.62,174365,0
+DMLP.US,D,20250527,000000,27.7,27.85,27,27.245,141068,0
+DMLP.US,D,20250528,000000,27.71,27.7752,27,27.23,149008,0
+DMLP.US,D,20250529,000000,27.26,27.7,27.06,27.46,117472,0
+DMLP.US,D,20250530,000000,27.22,27.41,26.69,26.77,651846,0
+DMLP.US,D,20250602,000000,26.96,27.48,26.9515,27.3,101879,0
+DMLP.US,D,20250603,000000,27.23,27.89,27.1199,27.89,83559,0
+DMLP.US,D,20250604,000000,28,28,27.2101,27.335,81209,0
+DMLP.US,D,20250605,000000,27.33,27.45,27,27.16,56786,0
+DMLP.US,D,20250606,000000,27.25,27.75,27.1001,27.67,94900,0
+DMLP.US,D,20250609,000000,27.7,27.8899,27.5228,27.65,43011,0
+DMLP.US,D,20250610,000000,27.74,28.155,27.72,27.97,70240,0
+DMLP.US,D,20250611,000000,27.97,28.297,27.92,28.15,77952,0
+DMLP.US,D,20250612,000000,28.1,28.31,28.0645,28.31,84123,0
+DMLP.US,D,20250613,000000,28.5,28.5,27.85,28.1,260511,0
+DMLP.US,D,20250616,000000,27.94,28.2936,27.275,27.67,141245,0
+DMLP.US,D,20250617,000000,27.67,28.02,27.6,27.885,50968,0
+DMLP.US,D,20250618,000000,27.72,28.075,27.72,27.905,47927,0
+DMLP.US,D,20250620,000000,28.15,28.1799,27.71,27.73,95659,0
+DMLP.US,D,20250623,000000,28.04,28.4699,27.09,27.09,85266,0
+DMLP.US,D,20250624,000000,26.97,27.54,26.86,27.05,156587,0
+DMLP.US,D,20250625,000000,27,27.3279,26.84,26.85,103497,0
+DMLP.US,D,20250626,000000,26.9,27.5139,26.9,27.26,45510,0
+DMLP.US,D,20250627,000000,27.31,27.4959,27.1,27.21,29635,0
+DMLP.US,D,20250630,000000,27.45,27.96,27.4175,27.86,127003,0
+DMLP.US,D,20250701,000000,27.87,28.0721,27.68,27.925,60753,0
+DMLP.US,D,20250702,000000,27.95,28.1,27.55,27.91,73979,0
+DMLP.US,D,20250703,000000,28.13,28.13,27.6,27.94,39974,0
+DMLP.US,D,20250707,000000,27.85,27.9835,27.31,27.46,74490,0
+DMLP.US,D,20250708,000000,27.38,28,27.3251,27.92,47367,0
+DMLP.US,D,20250709,000000,27.98,28,27.55,27.64,40687,0
+DMLP.US,D,20250710,000000,27.6,27.8485,27.5,27.615,28451,0
+DMLP.US,D,20250711,000000,27.57,27.8867,27.5,27.54,85936,0
+DMLP.US,D,20250714,000000,27.55,27.85,27.505,27.62,87197,0
+DMLP.US,D,20250715,000000,27.76,27.8,27.49,27.63,75092,0
+DMLP.US,D,20250716,000000,27.59,27.65,27.27,27.48,64956,0
+DMLP.US,D,20250717,000000,27.48,27.76,27.42,27.705,66526,0
+DMLP.US,D,20250718,000000,27.81,27.89,27.43,27.5,77141,0
+DMLP.US,D,20250721,000000,27.67,27.67,27.19,27.19,71029,0
+DMLP.US,D,20250722,000000,27.3,27.452,27.12,27.12,83366,0
+DMLP.US,D,20250723,000000,27.13,27.44,27.1,27.42,64164,0
+DMLP.US,D,20250724,000000,27.5,27.63,27.2,27.48,69159,0
+DMLP.US,D,20250725,000000,27.39,27.6868,27.3,27.52,54183,0
+DMLP.US,D,20250728,000000,27.52,28,27.52,27.91,82958,0
+DMLP.US,D,20250729,000000,27.96,27.9917,27.5618,27.96,88471,0
+DMLP.US,D,20250730,000000,28,28,27.52,27.75,73039,0
+DMLP.US,D,20250731,000000,27.5,27.88,27.05,27.4,180264,0
+DMLP.US,D,20250801,000000,27.48,27.48,26.9,27.29,118209,0
+DMLP.US,D,20250804,000000,26.52,27.19,26.488,26.67,125799,0
+DMLP.US,D,20250805,000000,26.63,26.69,26.22,26.61,158648,0
+DMLP.US,D,20250806,000000,26.56,26.8435,26.525,26.55,76944,0
+DMLP.US,D,20250807,000000,26.59,26.8,26.21,26.265,105938,0
+DMLP.US,D,20250808,000000,26.12,26.175,25.5342,25.89,260906,0
+DMLP.US,D,20250811,000000,25.86,26.0451,25.22,25.23,168037,0
+DMLP.US,D,20250812,000000,25.24,25.375,24.5001,24.66,314214,0
+DMLP.US,D,20250813,000000,24.52,24.8008,24.1203,24.74,302845,0
+DMLP.US,D,20250814,000000,24.72,25.24,24.41,25.05,194615,0
+DMLP.US,D,20250815,000000,25.06,25.2542,24.665,24.72,163464,0
+DMLP.US,D,20250818,000000,24.74,24.83,24.27,24.335,135685,0
+DMLP.US,D,20250819,000000,24.34,24.55,24.01,24.12,100014,0
+DMLP.US,D,20250820,000000,24.09,24.45,24.02,24.27,104149,0
+DMLP.US,D,20250821,000000,24.15,24.4292,24.09,24.2,113916,0
+DMLP.US,D,20250822,000000,24.17,24.87,24.17,24.845,75160,0
+DMLP.US,D,20250825,000000,24.91,25.0999,24.69,24.8,84646,0
+DMLP.US,D,20250826,000000,24.55,24.7287,24.33,24.72,108464,0
+DMLP.US,D,20250827,000000,24.63,24.89,24.4603,24.525,94561,0
+DMLP.US,D,20250828,000000,24.57,24.8313,24.5001,24.83,69085,0
+DMLP.US,D,20250829,000000,24.76,25.267,24.76,25.165,97147,0
+DMLP.US,D,20250902,000000,25.17,25.47,25.0218,25.295,107515,0
+DMLP.US,D,20250903,000000,25.18,25.39,25.0854,25.27,114817,0
+DMLP.US,D,20250904,000000,25.15,25.5807,25.15,25.42,59444,0
+DMLP.US,D,20250905,000000,25.45,25.6,24.83,24.91,228139,0
+DMLP.US,D,20250908,000000,24.71,25.175,24.5,24.65,130098,0
+DMLP.US,D,20250909,000000,24.79,25.24,24.75,25.04,70751,0
+DMLP.US,D,20250910,000000,24.81,25.4,24.81,25.31,82614,0
+DMLP.US,D,20250911,000000,25.32,25.6321,25.32,25.49,47411,0
+DMLP.US,D,20250912,000000,25.5,25.66,25.3119,25.34,67458,0
+DMLP.US,D,20250915,000000,25.33,25.67,25.33,25.43,152560,0
+DMLP.US,D,20250916,000000,25.5,25.67,25.3342,25.39,120697,0
+DMLP.US,D,20250917,000000,25.49,25.785,25.3,25.75,122642,0
+DMLP.US,D,20250918,000000,25.83,25.83,25.4516,25.63,38979,0
+DMLP.US,D,20250919,000000,25.63,25.63,25.15,25.3,155559,0
+DMLP.US,D,20250922,000000,25.18,25.2625,25,25.14,102983,0
+DMLP.US,D,20250923,000000,25.01,25.67,25.01,25.48,57271,0
+DMLP.US,D,20250924,000000,25.55,25.78,25.368,25.57,57124,0
+DMLP.US,D,20250925,000000,25.62,25.78,25.55,25.78,42587,0
+DMLP.US,D,20250926,000000,25.86,26.32,25.85,26.13,92164,0
+DMLP.US,D,20250929,000000,26.24,26.24,25.65,25.79,89763,0
+DMLP.US,D,20250930,000000,25.77,26.02,25.6387,25.89,89448,0
+DMLP.US,D,20251001,000000,25.77,26.036,25.75,25.83,70511,0
+DMLP.US,D,20251002,000000,25.93,26.0866,25.181,25.23,105026,0
+DMLP.US,D,20251003,000000,25.25,25.52,25.2,25.36,56940,0
+DMLP.US,D,20251006,000000,25.34,25.7099,25.33,25.57,101547,0
+DMLP.US,D,20251007,000000,25.4,25.602,25.25,25.52,68411,0
+DMLP.US,D,20251008,000000,25.5,25.52,25.1,25.28,85069,0
+DMLP.US,D,20251009,000000,25.43,25.43,24.6749,24.74,112021,0
+DMLP.US,D,20251010,000000,25.86,25.86,23.92,23.93,197633,0
+DMLP.US,D,20251013,000000,24.32,24.569,24.0694,24.38,72355,0
+DMLP.US,D,20251014,000000,24.12,24.3616,24.035,24.06,116947,0
+DMLP.US,D,20251015,000000,24.11,24.401,24.05,24.13,67353,0
+DMLP.US,D,20251016,000000,24.25,24.4,23.75,23.91,100138,0
+DMLP.US,D,20251017,000000,23.79,23.935,23.63,23.82,117380,0
+DMLP.US,D,20251020,000000,23.82,24.2,23.7429,24.19,62255,0
+DMLP.US,D,20251021,000000,24.25,24.5317,24.01,24.35,62476,0
+DMLP.US,D,20251022,000000,24.71,24.71,24.2701,24.53,83945,0
+DMLP.US,D,20251023,000000,24.71,25.12,24.5,24.95,98857,0
+DMLP.US,D,20251024,000000,25.14,25.505,25.07,25.31,93483,0
+DMLP.US,D,20251027,000000,25.45,25.6,25.1,25.26,86767,0
+DMLP.US,D,20251028,000000,25.43,25.43,25.1,25.29,102022,0
+DMLP.US,D,20251029,000000,25.24,25.38,24.915,24.98,114368,0
+DMLP.US,D,20251030,000000,25.05,25.39,25,25.11,104551,0
+DMLP.US,D,20251031,000000,25.24,25.295,24.87,25.26,142980,0
+DMLP.US,D,20251103,000000,24.95,24.95,23.69,23.69,528025,0
+DMLP.US,D,20251104,000000,23.75,23.75,23.2902,23.42,185853,0
+DMLP.US,D,20251105,000000,23.32,23.87,22.81,22.99,186435,0
+DMLP.US,D,20251106,000000,22.99,23.5415,22.99,23.47,196726,0
+DMLP.US,D,20251107,000000,23.29,23.34,22.5549,23.05,227270,0
+DMLP.US,D,20251110,000000,22.91,23.02,22.6,22.69,241171,0
+DMLP.US,D,20251111,000000,23.29,23.46,22.61,22.91,287025,0
+DMLP.US,D,20251112,000000,23.07,24,22.8101,23.75,249641,0
+DMLP.US,D,20251113,000000,24,24.28,23.6,23.81,207004,0
+DMLP.US,D,20251114,000000,23.86,24.05,23.48,23.61,96764,0
+DMLP.US,D,20251117,000000,23.52,24.0111,23.25,23.4,135372,0
+DMLP.US,D,20251118,000000,23.4,23.5309,23.07,23.41,85936,0
+DMLP.US,D,20251119,000000,23.3,23.64,22.95,23.03,76390,0
+DMLP.US,D,20251120,000000,23,23.55,22.6,22.74,149715,0
+DMLP.US,D,20251121,000000,22.62,22.93,22.49,22.5,166503,0
+DMLP.US,D,20251124,000000,22.5,22.7216,22.14,22.38,192143,0
+DMLP.US,D,20251125,000000,22.25,22.425,21.18,21.9,473874,0
+DMLP.US,D,20251126,000000,21.9,21.9,21.19,21.26,515496,0
+DMLP.US,D,20251128,000000,21.41,22,20.85,21.945,261234,0
+DMLP.US,D,20251201,000000,22.11,22.595,21.46,21.63,336782,0
+DMLP.US,D,20251202,000000,21.7,21.87,21.39,21.55,212659,0
+DMLP.US,D,20251203,000000,21.66,22.245,21.5846,22.18,227472,0
+DMLP.US,D,20251204,000000,22.35,22.6599,22.18,22.54,265047,0
+DMLP.US,D,20251205,000000,22.36,23.42,22.36,22.99,461746,0
+DMLP.US,D,20251208,000000,23.15,23.29,22.5,22.65,218826,0
+DMLP.US,D,20251209,000000,22.9,23.2438,22.72,23.09,177318,0
+DMLP.US,D,20251210,000000,22.97,23.08,22.66,22.78,141436,0
+DMLP.US,D,20251211,000000,22.79,23.3,22.55,22.63,108484,0
+DMLP.US,D,20251212,000000,22.8,23,22.5101,22.68,150703,0
+DMLP.US,D,20251215,000000,22.68,22.68,21.91,22.06,268847,0
+DMLP.US,D,20251216,000000,21.87,22.1017,21.37,21.65,224303,0
+DMLP.US,D,20251217,000000,21.64,22.405,21.64,22.26,137856,0
+DMLP.US,D,20251218,000000,22.2,22.425,21.93,22.11,158073,0
+DMLP.US,D,20251219,000000,22.15,22.35,22.0439,22.19,320141,0
+DMLP.US,D,20251222,000000,22.27,22.5,22.1101,22.26,186768,0
+DMLP.US,D,20251223,000000,22.31,22.4,21.93,22.155,160514,0
+DMLP.US,D,20251224,000000,22,22.2899,21.95,22.2,121574,0
+DMLP.US,D,20251226,000000,22.04,22.2,21.88,22.12,109453,0
+DMLP.US,D,20251229,000000,22.21,22.3,22.05,22.11,162404,0
+DMLP.US,D,20251230,000000,22,22.2599,22,22.07,168807,0
+DMLP.US,D,20251231,000000,22.19,22.45,21.74,22.36,206647,0
+DMLP.US,D,20260102,000000,22.36,23.4399,22.33,23.25,202484,0
+DMLP.US,D,20260105,000000,23.46,23.511,22.79,23.04,127716,0
+DMLP.US,D,20260106,000000,22.97,23.194,22.32,22.44,132376,0
+DMLP.US,D,20260107,000000,22.5,22.63,22.075,22.37,117510,0
+DMLP.US,D,20260108,000000,22.38,22.98,22.26,22.9,142210,0
+DMLP.US,D,20260109,000000,22.98,23.3899,22.73,23.19,136971,0
+DMLP.US,D,20260112,000000,23.15,23.585,23.02,23.26,131423,0
+DMLP.US,D,20260113,000000,23.5,23.7,23.26,23.35,149377,0
+DMLP.US,D,20260114,000000,23.36,23.93,23.36,23.73,137388,0
+DMLP.US,D,20260115,000000,23.4,23.8531,23.2,23.31,205435,0
+DMLP.US,D,20260116,000000,23.49,23.5399,23.05,23.2,73017,0
+DMLP.US,D,20260120,000000,23.24,23.61,22.91,23.36,176246,0
+DMLP.US,D,20260121,000000,23.58,23.85,23.4,23.78,205923,0
+DMLP.US,D,20260122,000000,23.99,23.9999,23.35,23.67,206662,0
+DMLP.US,D,20260123,000000,23.89,24.69,23.84,24.56,256354,0
+DMLP.US,D,20260126,000000,24.71,24.74,24.25,24.54,180305,0
+DMLP.US,D,20260127,000000,24.56,25.29,24.56,25.23,190389,0
+DMLP.US,D,20260128,000000,25.42,25.67,25.26,25.34,161036,0
+DMLP.US,D,20260129,000000,25.76,25.83,25.09,25.4,250284,0
+DMLP.US,D,20260130,000000,25.4,25.615,24.945,25.41,265193,0
+DMLP.US,D,20260202,000000,24.46,24.7734,24.02,24.02,198189,0
+DMLP.US,D,20260203,000000,24.15,24.7,23.99,24.7,154749,0
+DMLP.US,D,20260204,000000,24.7,25,24.3201,24.59,278009,0
+DMLP.US,D,20260205,000000,24.41,24.5868,23.91,24.18,206850,0
+DMLP.US,D,20260206,000000,24.18,24.565,23.73,24.53,173171,0
+DMLP.US,D,20260209,000000,24.53,24.99,24.345,24.92,112533,0
+DMLP.US,D,20260210,000000,24.92,25.09,24.66,25.09,93464,0
+DMLP.US,D,20260211,000000,25.46,25.71,25.175,25.42,209572,0
+DMLP.US,D,20260212,000000,25.5,25.71,24.9,25.22,254942,0
+DMLP.US,D,20260213,000000,25.01,25.5199,25.01,25.48,192882,0
+DMLP.US,D,20260217,000000,25.63,25.63,24.88,25.32,106081,0
+DMLP.US,D,20260218,000000,25.51,25.57,25.04,25.48,138036,0
diff --git a/daily/us/nasdaq stocks/1/drio.us.txt b/daily/us/nasdaq stocks/1/drio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3880c70d2dd070e5899edecc37cbfda426cce6dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drio.us.txt	
@@ -0,0 +1,3237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRIO.US,D,20130409,000000,93600,93600,72000,89640,19.700000000000003,0
+DRIO.US,D,20130410,000000,90720,99720,90720,95400,4.15,0
+DRIO.US,D,20130411,000000,99000,99720,96120,99000,2.35,0
+DRIO.US,D,20130412,000000,99720,103320,99720,99720,2.2,0
+DRIO.US,D,20130415,000000,108000,108000,100800,100800,1.05,0
+DRIO.US,D,20130416,000000,100800,102600,93960,97200,1,0
+DRIO.US,D,20130417,000000,97200,102240,97200,102240,0,0
+DRIO.US,D,20130418,000000,101160,101160,93600,95400,0.55,0
+DRIO.US,D,20130419,000000,97200,100800,89640,92880,1.9500000000000002,0
+DRIO.US,D,20130422,000000,92880,92880,82800,90000,2.2,0
+DRIO.US,D,20130423,000000,90000,93600,89280,90360,3.8000000000000003,0
+DRIO.US,D,20130424,000000,91800,97200,91800,95400,3,0
+DRIO.US,D,20130425,000000,97200,101520,97200,99720,3.9000000000000004,0
+DRIO.US,D,20130426,000000,100800,105480,100800,104400,3.7,0
+DRIO.US,D,20130429,000000,106200,106200,97200,97200,1.6500000000000001,0
+DRIO.US,D,20130430,000000,97200,97200,94680,94680,1.55,0
+DRIO.US,D,20130501,000000,94680,102600,93600,97200,1.6,0
+DRIO.US,D,20130502,000000,97200,99000,93600,98280,1.4500000000000002,0
+DRIO.US,D,20130503,000000,96840,98280,93600,93600,1.4000000000000001,0
+DRIO.US,D,20130506,000000,93960,93960,88200,90000,1.2000000000000002,0
+DRIO.US,D,20130507,000000,90720,93600,90720,93600,0.05,0
+DRIO.US,D,20130508,000000,92160,95400,92160,95400,0.30000000000000004,0
+DRIO.US,D,20130509,000000,95400,99000,95400,99000,0.65,0
+DRIO.US,D,20130510,000000,106200,106200,98280,102600,1.6,0
+DRIO.US,D,20130513,000000,106200,110160,106200,109800,4.95,0
+DRIO.US,D,20130514,000000,109080,109080,104400,104400,1.4000000000000001,0
+DRIO.US,D,20130515,000000,106200,110160,104400,104400,5.4,0
+DRIO.US,D,20130516,000000,110160,110160,102600,104400,3.5500000000000003,0
+DRIO.US,D,20130517,000000,104040,108000,104040,108000,1.8,0
+DRIO.US,D,20130520,000000,110160,111600,106200,106920,3.6,0
+DRIO.US,D,20130521,000000,104400,110160,102600,104400,1.1,0
+DRIO.US,D,20130522,000000,106200,109800,106200,107640,4.25,0
+DRIO.US,D,20130523,000000,107640,108000,106200,107280,0.15000000000000002,0
+DRIO.US,D,20130524,000000,106200,109080,105480,108000,0.45,0
+DRIO.US,D,20130528,000000,109080,111600,108360,108360,0.7000000000000001,0
+DRIO.US,D,20130529,000000,108360,108360,104400,104400,0.4,0
+DRIO.US,D,20130530,000000,106200,108000,104400,107640,0.65,0
+DRIO.US,D,20130531,000000,107640,108000,104400,104400,0.45,0
+DRIO.US,D,20130603,000000,108000,108000,102600,102960,0.8500000000000001,0
+DRIO.US,D,20130604,000000,111600,111600,97200,102600,0.55,0
+DRIO.US,D,20130605,000000,102600,108000,97560,107640,2.7,0
+DRIO.US,D,20130606,000000,104400,105840,97200,105840,0.30000000000000004,0
+DRIO.US,D,20130607,000000,102600,104400,99000,102600,0.45,0
+DRIO.US,D,20130610,000000,100800,108000,99000,99000,1.2000000000000002,0
+DRIO.US,D,20130611,000000,107280,107280,100440,100440,0.9,0
+DRIO.US,D,20130612,000000,105480,108000,97200,99000,0.6000000000000001,0
+DRIO.US,D,20130613,000000,100080,108000,99360,103320,0.75,0
+DRIO.US,D,20130614,000000,101880,101880,97560,97560,2.7,0
+DRIO.US,D,20130617,000000,97200,99000,95760,99000,0.65,0
+DRIO.US,D,20130618,000000,106920,106920,90360,92160,2.9000000000000004,0
+DRIO.US,D,20130619,000000,97200,99000,88560,88560,1.25,0
+DRIO.US,D,20130620,000000,90000,93600,86760,90720,0.55,0
+DRIO.US,D,20130621,000000,94104,95400,90000,92160,0.6000000000000001,0
+DRIO.US,D,20130624,000000,91800,95400,91800,92520,0.7000000000000001,0
+DRIO.US,D,20130625,000000,92520,95400,92160,92160,0.45,0
+DRIO.US,D,20130626,000000,92160,105840,91800,98280,2.85,0
+DRIO.US,D,20130627,000000,102600,102600,99360,99360,0.6000000000000001,0
+DRIO.US,D,20130628,000000,99000,100800,99000,100800,0.6000000000000001,0
+DRIO.US,D,20130701,000000,99000,100800,96480,100080,1,0
+DRIO.US,D,20130702,000000,106020,106200,99000,100800,0.15000000000000002,0
+DRIO.US,D,20130703,000000,100080,100080,99000,99000,0.2,0
+DRIO.US,D,20130705,000000,97200,106200,96840,103680,0.8,0
+DRIO.US,D,20130708,000000,105480,105480,100800,102960,0.9500000000000001,0
+DRIO.US,D,20130709,000000,102600,105840,102600,104760,0.35000000000000003,0
+DRIO.US,D,20130710,000000,105840,105840,101160,104760,0.35000000000000003,0
+DRIO.US,D,20130711,000000,104400,105480,100800,101160,0.35000000000000003,0
+DRIO.US,D,20130712,000000,102600,102600,100080,100080,0.25,0
+DRIO.US,D,20130715,000000,99720,102600,99000,100800,0.4,0
+DRIO.US,D,20130716,000000,99000,100800,99000,100800,1.55,0
+DRIO.US,D,20130717,000000,100800,105480,100800,104400,0.7000000000000001,0
+DRIO.US,D,20130718,000000,105840,107640,104400,105840,1.7000000000000002,0
+DRIO.US,D,20130719,000000,107640,107640,102600,104400,2.3000000000000003,0
+DRIO.US,D,20130722,000000,104400,104400,100800,104400,0.25,0
+DRIO.US,D,20130723,000000,104400,104400,100800,104400,0.8500000000000001,0
+DRIO.US,D,20130724,000000,101520,103680,101520,101880,0.75,0
+DRIO.US,D,20130725,000000,102600,102600,100440,101880,1.1,0
+DRIO.US,D,20130726,000000,104400,104400,99000,103680,0.8500000000000001,0
+DRIO.US,D,20130729,000000,102600,106740,101880,104400,1.4000000000000001,0
+DRIO.US,D,20130730,000000,106200,106200,100800,105840,0.45,0
+DRIO.US,D,20130731,000000,105840,106200,101520,106200,2.85,0
+DRIO.US,D,20130801,000000,104400,104760,101160,101880,1.1,0
+DRIO.US,D,20130802,000000,104400,106200,100800,101520,0.7000000000000001,0
+DRIO.US,D,20130805,000000,105120,106200,100080,104400,0.8500000000000001,0
+DRIO.US,D,20130806,000000,100800,102600,100800,102600,1.1,0
+DRIO.US,D,20130807,000000,100800,104400,99360,103320,1.25,0
+DRIO.US,D,20130808,000000,103320,103320,101160,101880,0.6000000000000001,0
+DRIO.US,D,20130809,000000,102240,102240,100800,102240,0.35000000000000003,0
+DRIO.US,D,20130812,000000,102240,103680,101880,102600,0.6000000000000001,0
+DRIO.US,D,20130813,000000,102960,102960,99360,100080,2.25,0
+DRIO.US,D,20130814,000000,104040,104040,99720,100800,1.85,0
+DRIO.US,D,20130815,000000,99720,100800,98640,99360,1.35,0
+DRIO.US,D,20130816,000000,99000,100080,99000,99000,3.2,0
+DRIO.US,D,20130819,000000,100440,100440,96120,97200,0.7000000000000001,0
+DRIO.US,D,20130820,000000,99000,99000,95400,99000,0.5,0
+DRIO.US,D,20130821,000000,102240,102600,97920,99000,1.35,0
+DRIO.US,D,20130822,000000,97920,99360,97200,99360,0.15000000000000002,0
+DRIO.US,D,20130823,000000,99360,102600,99360,102600,0.6000000000000001,0
+DRIO.US,D,20130826,000000,100800,102600,98280,99360,1.05,0
+DRIO.US,D,20130827,000000,99360,99360,95400,95400,1.55,0
+DRIO.US,D,20130828,000000,95400,98280,93960,97200,2,0
+DRIO.US,D,20130829,000000,97200,98280,95400,96120,1.25,0
+DRIO.US,D,20130830,000000,95760,102600,95400,102600,0.65,0
+DRIO.US,D,20130903,000000,102600,104760,97200,97200,0.8500000000000001,0
+DRIO.US,D,20130904,000000,97200,97920,96840,96840,0.45,0
+DRIO.US,D,20130905,000000,98280,98280,95400,96840,0.35000000000000003,0
+DRIO.US,D,20130906,000000,96840,97200,92880,97200,1.05,0
+DRIO.US,D,20130909,000000,93960,97200,93960,95400,0.65,0
+DRIO.US,D,20130910,000000,95400,95400,93600,93960,0.55,0
+DRIO.US,D,20130911,000000,102600,102600,93960,101520,0.5,0
+DRIO.US,D,20130912,000000,99000,99000,95400,97200,0.2,0
+DRIO.US,D,20130913,000000,95400,101520,94320,101520,0.30000000000000004,0
+DRIO.US,D,20130916,000000,100800,100800,94320,97200,0.5,0
+DRIO.US,D,20130917,000000,97200,100080,93960,99000,0.65,0
+DRIO.US,D,20130918,000000,100800,100800,94320,95760,0.45,0
+DRIO.US,D,20130919,000000,100080,100800,95760,99000,0.6000000000000001,0
+DRIO.US,D,20130920,000000,97200,100800,95400,97200,0.30000000000000004,0
+DRIO.US,D,20130923,000000,100800,106200,100800,100800,4.5,0
+DRIO.US,D,20130924,000000,100800,108000,100440,100800,1.55,0
+DRIO.US,D,20130925,000000,100080,102600,98280,100800,1.55,0
+DRIO.US,D,20130926,000000,99000,100800,98280,98280,0.75,0
+DRIO.US,D,20130927,000000,99000,103320,99000,99000,1.1,0
+DRIO.US,D,20130930,000000,99000,104400,97560,103320,1.85,0
+DRIO.US,D,20131001,000000,103320,103320,97920,97920,1.5,0
+DRIO.US,D,20131002,000000,97920,105840,97920,104400,1.85,0
+DRIO.US,D,20131003,000000,102600,102600,99360,99360,1,0
+DRIO.US,D,20131004,000000,99000,99000,96840,96840,0.9,0
+DRIO.US,D,20131007,000000,96840,97200,93600,96480,2.2,0
+DRIO.US,D,20131008,000000,97200,97200,94680,95400,0.45,0
+DRIO.US,D,20131009,000000,95760,95760,90000,95400,1.7000000000000002,0
+DRIO.US,D,20131010,000000,95400,95400,92520,94320,0.30000000000000004,0
+DRIO.US,D,20131011,000000,94320,98280,93240,93600,0.75,0
+DRIO.US,D,20131014,000000,93240,93600,91584,91800,0.25,0
+DRIO.US,D,20131015,000000,91800,92160,90360,91440,0.45,0
+DRIO.US,D,20131016,000000,90360,93960,90360,93240,2.15,0
+DRIO.US,D,20131017,000000,93600,93600,90000,90000,0.8,0
+DRIO.US,D,20131018,000000,90720,101880,89280,90000,1.4000000000000001,0
+DRIO.US,D,20131021,000000,89640,93600,89280,90000,0.30000000000000004,0
+DRIO.US,D,20131022,000000,90000,99000,90000,93600,4.2,0
+DRIO.US,D,20131023,000000,94320,96840,90000,90000,1.25,0
+DRIO.US,D,20131024,000000,96840,96840,88920,88920,1.4000000000000001,0
+DRIO.US,D,20131025,000000,89784,91440,88920,88920,0.4,0
+DRIO.US,D,20131028,000000,90000,93600,88920,89640,0.65,0
+DRIO.US,D,20131029,000000,90000,90000,79920,86400,2.8000000000000003,0
+DRIO.US,D,20131030,000000,82800,86400,81720,83880,1.1,0
+DRIO.US,D,20131031,000000,83880,84240,83160,84240,0.25,0
+DRIO.US,D,20131101,000000,82800,84600,82800,84600,0.30000000000000004,0
+DRIO.US,D,20131104,000000,83520,84744,82800,82800,0.65,0
+DRIO.US,D,20131105,000000,82800,83520,81000,82800,1.05,0
+DRIO.US,D,20131106,000000,83160,83160,79560,81000,2.0500000000000003,0
+DRIO.US,D,20131107,000000,80640,80640,75600,77400,0.30000000000000004,0
+DRIO.US,D,20131108,000000,68040,78120,68040,72000,4.5,0
+DRIO.US,D,20131111,000000,68760,73440,68760,72000,0.9,0
+DRIO.US,D,20131112,000000,73800,76320,69840,73440,2.3000000000000003,0
+DRIO.US,D,20131113,000000,75240,75600,72360,75600,1.4000000000000001,0
+DRIO.US,D,20131114,000000,73800,75960,73800,75600,1.25,0
+DRIO.US,D,20131115,000000,77040,77040,74160,74520,0.45,0
+DRIO.US,D,20131118,000000,78120,78120,70560,72720,3.2,0
+DRIO.US,D,20131119,000000,75600,75960,70560,73800,1.6,0
+DRIO.US,D,20131120,000000,73224,75600,71640,72360,1.5,0
+DRIO.US,D,20131121,000000,71640,73800,71280,73800,0.9500000000000001,0
+DRIO.US,D,20131122,000000,74160,74160,68400,72000,1.2000000000000002,0
+DRIO.US,D,20131125,000000,72000,73800,71640,72000,1,0
+DRIO.US,D,20131126,000000,74880,74880,71928,72000,0.9,0
+DRIO.US,D,20131127,000000,72000,73440,71640,72000,0.35000000000000003,0
+DRIO.US,D,20131129,000000,73800,73800,72000,72720,0.8,0
+DRIO.US,D,20131202,000000,73800,75600,72360,73800,1.05,0
+DRIO.US,D,20131203,000000,72720,74160,72000,72720,0.8500000000000001,0
+DRIO.US,D,20131204,000000,72720,73800,70200,72000,2.4000000000000004,0
+DRIO.US,D,20131205,000000,73800,73800,71640,72000,1.3,0
+DRIO.US,D,20131206,000000,73440,75240,71964,75240,0.35000000000000003,0
+DRIO.US,D,20131209,000000,72000,73080,72000,73080,0.45,0
+DRIO.US,D,20131210,000000,72000,73800,71640,71640,0.8500000000000001,0
+DRIO.US,D,20131211,000000,72000,72000,70920,70920,0.05,0
+DRIO.US,D,20131212,000000,70920,70920,64440,69480,1.55,0
+DRIO.US,D,20131213,000000,69120,69120,65160,65160,0.8500000000000001,0
+DRIO.US,D,20131216,000000,66240,66600,63000,64800,0.45,0
+DRIO.US,D,20131217,000000,64800,64800,59400,63000,1,0
+DRIO.US,D,20131218,000000,63000,64440,61128,61200,0.6000000000000001,0
+DRIO.US,D,20131219,000000,60840,61200,57960,58680,1.35,0
+DRIO.US,D,20131220,000000,57960,61200,55800,60840,2.15,0
+DRIO.US,D,20131223,000000,60840,60840,57960,57960,0.6000000000000001,0
+DRIO.US,D,20131224,000000,57780,59400,57456,59400,0.55,0
+DRIO.US,D,20131226,000000,59760,60480,59400,59400,0.2,0
+DRIO.US,D,20131227,000000,59760,59760,59256,59256,0.2,0
+DRIO.US,D,20131230,000000,57960,64800,57960,59400,2.8000000000000003,0
+DRIO.US,D,20131231,000000,63000,63000,59760,60480,0.35000000000000003,0
+DRIO.US,D,20140102,000000,61920,63000,60120,60840,1.1500000000000001,0
+DRIO.US,D,20140103,000000,60984,64800,60984,63000,2.0500000000000003,0
+DRIO.US,D,20140106,000000,62496,66600,62496,65880,0.45,0
+DRIO.US,D,20140107,000000,66708,71280,65160,66600,1.5,0
+DRIO.US,D,20140108,000000,69480,78840,69480,78840,6.8500000000000005,0
+DRIO.US,D,20140109,000000,79200,92520,79200,88200,6.9,0
+DRIO.US,D,20140110,000000,90720,94320,88920,90000,3.95,0
+DRIO.US,D,20140113,000000,91440,93600,88560,91440,2.7,0
+DRIO.US,D,20140114,000000,91296,91440,81000,86760,2.8000000000000003,0
+DRIO.US,D,20140115,000000,86760,87480,79560,82800,1.85,0
+DRIO.US,D,20140116,000000,83880,84600,78840,78840,2.2,0
+DRIO.US,D,20140117,000000,79848,79848,72000,72000,2.5,0
+DRIO.US,D,20140121,000000,72360,75600,65520,71640,1.4500000000000002,0
+DRIO.US,D,20140122,000000,68040,70560,68040,68760,1.4000000000000001,0
+DRIO.US,D,20140123,000000,74880,77040,71280,72720,11.3,0
+DRIO.US,D,20140124,000000,77040,79200,74880,78480,0.75,0
+DRIO.US,D,20140127,000000,78840,86040,78840,82800,2.6500000000000004,0
+DRIO.US,D,20140128,000000,85320,88200,83880,86040,2.5,0
+DRIO.US,D,20140129,000000,86040,89640,83880,84600,0.9500000000000001,0
+DRIO.US,D,20140130,000000,84600,86040,82800,83520,1.6500000000000001,0
+DRIO.US,D,20140131,000000,79560,82800,79560,80280,0.45,0
+DRIO.US,D,20140203,000000,82440,84600,79200,82800,1.1500000000000001,0
+DRIO.US,D,20140204,000000,82440,82800,81000,81360,0.4,0
+DRIO.US,D,20140205,000000,81360,81360,79200,79200,0.35000000000000003,0
+DRIO.US,D,20140206,000000,79560,85320,79560,81720,1,0
+DRIO.US,D,20140207,000000,84600,84600,81000,82800,0.55,0
+DRIO.US,D,20140210,000000,81000,82800,81000,81360,0.1,0
+DRIO.US,D,20140211,000000,82080,82080,79560,81360,0.75,0
+DRIO.US,D,20140212,000000,81360,81360,75600,75600,2.3000000000000003,0
+DRIO.US,D,20140213,000000,75240,81000,65520,75600,11.600000000000001,0
+DRIO.US,D,20140214,000000,75960,75960,67680,68400,3.9000000000000004,0
+DRIO.US,D,20140218,000000,69120,70920,68760,70200,1.35,0
+DRIO.US,D,20140219,000000,68400,71280,68400,70920,0.75,0
+DRIO.US,D,20140220,000000,70920,71280,68760,69840,0.55,0
+DRIO.US,D,20140221,000000,70560,70560,68760,69840,0.6000000000000001,0
+DRIO.US,D,20140224,000000,69840,69840,63000,66600,2.6,0
+DRIO.US,D,20140225,000000,68400,68400,63360,63360,1.55,0
+DRIO.US,D,20140226,000000,64440,64800,63360,64440,0.8500000000000001,0
+DRIO.US,D,20140227,000000,64800,64800,57960,63000,4.2,0
+DRIO.US,D,20140228,000000,60480,64800,60480,64440,0.8500000000000001,0
+DRIO.US,D,20140303,000000,64800,64800,61560,61560,0.30000000000000004,0
+DRIO.US,D,20140304,000000,63720,64440,59400,61200,1.85,0
+DRIO.US,D,20140305,000000,61560,64800,61560,64440,2.35,0
+DRIO.US,D,20140306,000000,64296,68400,57528,64800,8.25,0
+DRIO.US,D,20140307,000000,64800,68400,62640,64440,4.800000000000001,0
+DRIO.US,D,20140310,000000,67680,67680,63000,63360,1.9500000000000002,0
+DRIO.US,D,20140311,000000,64440,67680,63000,66240,2.35,0
+DRIO.US,D,20140312,000000,66600,66600,61920,62640,2.95,0
+DRIO.US,D,20140313,000000,62640,64440,62640,63000,1.05,0
+DRIO.US,D,20140314,000000,63720,64440,62640,62640,0.5,0
+DRIO.US,D,20140317,000000,64152,64440,59760,61920,2.6,0
+DRIO.US,D,20140318,000000,60480,62280,59760,60480,1.3,0
+DRIO.US,D,20140319,000000,61200,61200,59400,61200,0.6000000000000001,0
+DRIO.US,D,20140320,000000,61200,61920,59400,59400,0.9500000000000001,0
+DRIO.US,D,20140321,000000,60192,61920,59760,60480,1.1,0
+DRIO.US,D,20140324,000000,60840,65880,60480,63720,2.8000000000000003,0
+DRIO.US,D,20140325,000000,66240,66240,60840,63000,0.9,0
+DRIO.US,D,20140326,000000,61200,63360,61200,61920,0.55,0
+DRIO.US,D,20140327,000000,61560,61560,59760,60120,1.6500000000000001,0
+DRIO.US,D,20140328,000000,59760,61200,59760,60120,0.15000000000000002,0
+DRIO.US,D,20140331,000000,60120,61200,60120,60840,1.75,0
+DRIO.US,D,20140401,000000,60840,60840,57600,59400,5.45,0
+DRIO.US,D,20140402,000000,59760,59760,54720,58320,2.6500000000000004,0
+DRIO.US,D,20140403,000000,58320,58320,55080,57960,0.75,0
+DRIO.US,D,20140404,000000,57600,57600,55440,57240,0.25,0
+DRIO.US,D,20140407,000000,54720,56880,50040,50760,2.1,0
+DRIO.US,D,20140408,000000,50760,55080,48600,52200,2.3000000000000003,0
+DRIO.US,D,20140409,000000,53640,53640,50400,52200,1.6500000000000001,0
+DRIO.US,D,20140410,000000,52200,53640,51120,53280,0.65,0
+DRIO.US,D,20140411,000000,50400,52200,46800,52200,3.85,0
+DRIO.US,D,20140414,000000,50400,50400,48240,48600,0.9,0
+DRIO.US,D,20140415,000000,48600,50040,46800,47880,1.4000000000000001,0
+DRIO.US,D,20140416,000000,50040,50400,47880,47880,1.25,0
+DRIO.US,D,20140417,000000,49608,53280,48960,51840,1.5,0
+DRIO.US,D,20140421,000000,60120,60120,51840,53640,0.75,0
+DRIO.US,D,20140422,000000,53640,53640,50040,50400,0.30000000000000004,0
+DRIO.US,D,20140423,000000,47880,54000,47880,50760,0.45,0
+DRIO.US,D,20140424,000000,50400,50760,47880,50760,0.8500000000000001,0
+DRIO.US,D,20140425,000000,50760,51120,49320,49320,0.9,0
+DRIO.US,D,20140428,000000,49680,56880,48960,52920,1.9000000000000001,0
+DRIO.US,D,20140429,000000,51840,57600,49320,57600,1.4500000000000002,0
+DRIO.US,D,20140430,000000,54000,54000,48960,48960,0.7000000000000001,0
+DRIO.US,D,20140501,000000,51120,57600,50400,52200,2.15,0
+DRIO.US,D,20140502,000000,55800,61200,55440,59400,1.55,0
+DRIO.US,D,20140505,000000,59400,59400,54000,55440,0.8,0
+DRIO.US,D,20140506,000000,54000,54288,51840,51840,0.5,0
+DRIO.US,D,20140507,000000,51840,51840,47880,50040,0.75,0
+DRIO.US,D,20140508,000000,47880,50400,47880,50400,0.7000000000000001,0
+DRIO.US,D,20140509,000000,48600,50040,48240,49680,0.5,0
+DRIO.US,D,20140512,000000,48960,57600,48528,48600,0.9500000000000001,0
+DRIO.US,D,20140513,000000,51480,51480,48600,48600,0.8,0
+DRIO.US,D,20140514,000000,48600,48600,47880,47880,0.8,0
+DRIO.US,D,20140515,000000,46800,48600,46440,48600,0.9,0
+DRIO.US,D,20140516,000000,48600,52200,48600,52200,0.05,0
+DRIO.US,D,20140519,000000,48960,50400,46440,50400,0.75,0
+DRIO.US,D,20140520,000000,48600,52200,46800,48600,0.6000000000000001,0
+DRIO.US,D,20140521,000000,46800,48600,46440,48600,0.35000000000000003,0
+DRIO.US,D,20140522,000000,46800,50400,46152,46800,0.45,0
+DRIO.US,D,20140523,000000,46800,51480,46800,50400,0.7000000000000001,0
+DRIO.US,D,20140527,000000,52560,58320,52560,58320,10.65,0
+DRIO.US,D,20140528,000000,62640,62640,58680,60840,2.35,0
+DRIO.US,D,20140529,000000,59400,65160,59400,63000,5.15,0
+DRIO.US,D,20140530,000000,62280,64080,57600,58680,4.3500000000000005,0
+DRIO.US,D,20140602,000000,58680,61920,57240,57960,1.6500000000000001,0
+DRIO.US,D,20140603,000000,57960,58680,55800,56160,0.55,0
+DRIO.US,D,20140604,000000,55800,55800,45720,46800,12.25,0
+DRIO.US,D,20140605,000000,46440,47880,37800,42840,5.050000000000001,0
+DRIO.US,D,20140606,000000,42120,43560,39600,40680,3.8000000000000003,0
+DRIO.US,D,20140609,000000,43200,43200,32400,34200,9.600000000000001,0
+DRIO.US,D,20140610,000000,33844.4,37800,29160,37080,7.75,0
+DRIO.US,D,20140611,000000,36720,45360,36720,45000,8.200000000000001,0
+DRIO.US,D,20140612,000000,45000,45720,35820,39600,3.3000000000000003,0
+DRIO.US,D,20140613,000000,37080,39240,35640,37440,1.3,0
+DRIO.US,D,20140616,000000,35820,36360,34200,36360,1.85,0
+DRIO.US,D,20140617,000000,36000,39960,36000,38160,3.2,0
+DRIO.US,D,20140618,000000,37800,42480,35640,38520,2.5500000000000003,0
+DRIO.US,D,20140619,000000,37800,41040,37080,38520,0.65,0
+DRIO.US,D,20140620,000000,38520,38520,37080,37080,0.5,0
+DRIO.US,D,20140623,000000,37080,37080,35640,36000,1.4500000000000002,0
+DRIO.US,D,20140624,000000,36360,37800,36000,36000,1.6,0
+DRIO.US,D,20140625,000000,36000,37440,36000,36000,1.25,0
+DRIO.US,D,20140626,000000,34236,36360,34236,34560,2.3000000000000003,0
+DRIO.US,D,20140627,000000,35280,35280,33840,34200,2.5500000000000003,0
+DRIO.US,D,20140630,000000,36000,38160,34200,36000,3.3000000000000003,0
+DRIO.US,D,20140701,000000,37800,39600,36000,39240,8.950000000000001,0
+DRIO.US,D,20140702,000000,39240,41040,35640,36000,5.75,0
+DRIO.US,D,20140703,000000,35820,36000,35100,35100,1.85,0
+DRIO.US,D,20140707,000000,35280,37080,35280,35280,4.95,0
+DRIO.US,D,20140708,000000,37260,39240,35280,36720,2.1,0
+DRIO.US,D,20140709,000000,36720,37440,36720,37440,0.8500000000000001,0
+DRIO.US,D,20140710,000000,36720,37440,35100,37080,3.45,0
+DRIO.US,D,20140711,000000,36720,36720,32400,34200,6.6000000000000005,0
+DRIO.US,D,20140714,000000,36900,37080,30960,32395.4,3.5500000000000003,0
+DRIO.US,D,20140715,000000,37080,37080,31320,32400,1.25,0
+DRIO.US,D,20140716,000000,32220,33120,31320,32760,1.4000000000000001,0
+DRIO.US,D,20140717,000000,33480,34200,31392,32400,0.45,0
+DRIO.US,D,20140718,000000,30960,33480,30960,33480,1.4500000000000002,0
+DRIO.US,D,20140721,000000,31464,31464,30240,30600,3,0
+DRIO.US,D,20140722,000000,30240,30600,29160,29160,4.95,0
+DRIO.US,D,20140723,000000,29160,29160,25200,26208,5.6000000000000005,0
+DRIO.US,D,20140724,000000,25200,25560,23400,25200,5.050000000000001,0
+DRIO.US,D,20140725,000000,24840,26455.4,21600,26280,4.5,0
+DRIO.US,D,20140728,000000,25200,28440,25200,27720,2.1,0
+DRIO.US,D,20140729,000000,33120,33840,27720,28620,3.35,0
+DRIO.US,D,20140730,000000,26784,27000,26784,26928,0.05,0
+DRIO.US,D,20140731,000000,25560,28800,25560,27360,1.9500000000000002,0
+DRIO.US,D,20140801,000000,25560,27360,25200,27360,1.1500000000000001,0
+DRIO.US,D,20140804,000000,26640,26640,25560,26640,0.30000000000000004,0
+DRIO.US,D,20140805,000000,27000,27000,25200,25200,1.55,0
+DRIO.US,D,20140806,000000,23400,24840,23400,24480,1.55,0
+DRIO.US,D,20140807,000000,24156,24156,21600,23940,1,0
+DRIO.US,D,20140808,000000,21960,24480,21960,24480,0.30000000000000004,0
+DRIO.US,D,20140811,000000,25200,25416,24480,25200,1.3,0
+DRIO.US,D,20140812,000000,24120,25200,24120,25200,0.9,0
+DRIO.US,D,20140813,000000,24484.4,24484.4,22752,22752,0.9500000000000001,0
+DRIO.US,D,20140814,000000,22752,23400,22680,22684.4,0.65,0
+DRIO.US,D,20140815,000000,23400,23400,20880,21240,2.3000000000000003,0
+DRIO.US,D,20140818,000000,20160,20160,3600,6156,156.60000000000002,0
+DRIO.US,D,20140819,000000,6660,6660,4752,5040,153.35,0
+DRIO.US,D,20140820,000000,5323.4,5580,3600,4133.2,189.15,0
+DRIO.US,D,20140821,000000,4176,4176,2844,3348,295.5,0
+DRIO.US,D,20140822,000000,2880,3006,1804.48,1944,746.3000000000001,0
+DRIO.US,D,20140825,000000,2160,2983.4,1800,2893.4,997.1,0
+DRIO.US,D,20140826,000000,3012.8,3154.4,2326.4,2628,866.6500000000001,0
+DRIO.US,D,20140827,000000,2749.4,2765.2,2376,2508.8,277.7,0
+DRIO.US,D,20140828,000000,2592,2934,2376,2844,263.6,0
+DRIO.US,D,20140829,000000,2803.4,3348,2772,3348,333.55,0
+DRIO.US,D,20140902,000000,3480.8,4644,3276,4567.4,593.7,0
+DRIO.US,D,20140903,000000,4756.4,4968,3672,3744,565.6,0
+DRIO.US,D,20140904,000000,3667.4,4266,3352.4,3708,215.60000000000002,0
+DRIO.US,D,20140905,000000,3762,4572,3762,4500,153.85000000000002,0
+DRIO.US,D,20140908,000000,4662,5904,4500,5796,394.05,0
+DRIO.US,D,20140909,000000,5863.4,6750,5022,5508,456.05,0
+DRIO.US,D,20140910,000000,5730.8,6048,4860,5760,179.70000000000002,0
+DRIO.US,D,20140911,000000,5802.8,5910.8,4680,5292,184.35000000000002,0
+DRIO.US,D,20140912,000000,5184,5292,4342.4,4572,191.20000000000002,0
+DRIO.US,D,20140915,000000,4488.8,4554,3642.8,3924,163.35000000000002,0
+DRIO.US,D,20140916,000000,3946.4,4945.4,3456,4320,95.10000000000001,0
+DRIO.US,D,20140917,000000,4680,4680,3852,3870,68.4,0
+DRIO.US,D,20140918,000000,3870,4104,3240,3323.2,102.75,0
+DRIO.US,D,20140919,000000,3294,3600,2916,3348,82.45,0
+DRIO.US,D,20140922,000000,3424.4,3906,3006,3883.4,88.30000000000001,0
+DRIO.US,D,20140923,000000,3883.4,4549.4,3636,3960,93.95,0
+DRIO.US,D,20140924,000000,3287.2,3910.4,2880,3618,181.70000000000002,0
+DRIO.US,D,20140925,000000,3618,3955.4,3060,3600,99.95,0
+DRIO.US,D,20140926,000000,3354.8,3924,3354.8,3780,36.5,0
+DRIO.US,D,20140929,000000,3881.2,3883.4,3600,3870,55.1,0
+DRIO.US,D,20140930,000000,3876.8,4205.2,3784.4,4176,30.85,0
+DRIO.US,D,20141001,000000,4117.4,4189.4,3600,3852,45.6,0
+DRIO.US,D,20141002,000000,3780,4133.2,3570.8,3708,31.900000000000002,0
+DRIO.US,D,20141003,000000,3888,3960,3168,3564,44.35,0
+DRIO.US,D,20141006,000000,3600,4680,3168,4377.6,5.4,0
+DRIO.US,D,20141007,000000,3686.4,4536,3492,3497,32.4,0
+DRIO.US,D,20141008,000000,3520.8,3520.8,1951.2,2700,87.15,0
+DRIO.US,D,20141009,000000,2361.6,2736,1987.2,2721.6,68.5,0
+DRIO.US,D,20141010,000000,2721.6,2721.6,2520,2718,15.700000000000001,0
+DRIO.US,D,20141013,000000,2592.8,2786.4,2448,2520,30.6,0
+DRIO.US,D,20141014,000000,2592,3132,2376,2520,19.650000000000002,0
+DRIO.US,D,20141015,000000,2772,2772,2174.4,2376,33.75,0
+DRIO.US,D,20141016,000000,2376,2376,2102.4,2232,32.45,0
+DRIO.US,D,20141017,000000,2052,2448,2052,2448,24.05,0
+DRIO.US,D,20141020,000000,2440.8,2440.8,2167.2,2332.8,26.05,0
+DRIO.US,D,20141021,000000,2246.4,2736,2246.4,2736,28.75,0
+DRIO.US,D,20141022,000000,2736,2736,2592,2664,9.1,0
+DRIO.US,D,20141023,000000,2664,2664,2342.2,2520,13.8,0
+DRIO.US,D,20141024,000000,2376.8,2448,2233.4,2247.2,13.100000000000001,0
+DRIO.US,D,20141027,000000,2246.4,2304,2078.6,2160,37.7,0
+DRIO.US,D,20141028,000000,2160,2232,1729.36,2016,60.400000000000006,0
+DRIO.US,D,20141029,000000,2088,2088,1872,1944,9.200000000000001,0
+DRIO.US,D,20141030,000000,1872,2160,1872,2016,8.5,0
+DRIO.US,D,20141031,000000,1872,2160,1872,2160,14.55,0
+DRIO.US,D,20141103,000000,1872,2052,1814.4,2016,12.100000000000001,0
+DRIO.US,D,20141104,000000,1815.76,2016,1764,1958.4,21.55,0
+DRIO.US,D,20141105,000000,1800,1980,1800,1872,5.15,0
+DRIO.US,D,20141106,000000,2167.2,2232,1872,2230.6,29.75,0
+DRIO.US,D,20141107,000000,2196,2196,1800.88,2080.8,3.1,0
+DRIO.US,D,20141110,000000,2016,2088,1872.88,1944,10.65,0
+DRIO.US,D,20141111,000000,1944,2160,1944,2145.6,23.05,0
+DRIO.US,D,20141112,000000,2088,2145.6,1872,2015,19.85,0
+DRIO.US,D,20141113,000000,2015,2016,1872,1944,15.100000000000001,0
+DRIO.US,D,20141114,000000,1926,2016,720.88,1425.6,156.05,0
+DRIO.US,D,20141117,000000,1278,1425.6,1079.08,1152,49.150000000000006,0
+DRIO.US,D,20141118,000000,1188,1188,892.8,1044,66.60000000000001,0
+DRIO.US,D,20141119,000000,993.6,1288.8,986.4,1288.8,16,0
+DRIO.US,D,20141120,000000,1288.8,1288.8,1026,1267.2,1.9000000000000001,0
+DRIO.US,D,20141121,000000,1080,1440,1080,1260,21.900000000000002,0
+DRIO.US,D,20141124,000000,1296,1432.8,1260,1332,21.400000000000002,0
+DRIO.US,D,20141125,000000,1267.2,1328.4,1087.2,1328.4,19.700000000000003,0
+DRIO.US,D,20141126,000000,1224,1360.8,1224,1288.8,13.700000000000001,0
+DRIO.US,D,20141128,000000,1288.8,1368,1288.8,1360.8,1.1,0
+DRIO.US,D,20141201,000000,1288.8,1411.2,1288.8,1360.8,14.600000000000001,0
+DRIO.US,D,20141202,000000,1339.2,1411.2,1193.84,1404,15.700000000000001,0
+DRIO.US,D,20141203,000000,1400.4,1400.4,1224.88,1368,3.8000000000000003,0
+DRIO.US,D,20141204,000000,1400.4,1400.4,1260,1400.4,28.55,0
+DRIO.US,D,20141205,000000,1400.4,1404,1368,1404,15.3,0
+DRIO.US,D,20141208,000000,1368,1404,1335.6,1368,6.45,0
+DRIO.US,D,20141209,000000,1303.2,1339.2,1134.44,1223.08,11.75,0
+DRIO.US,D,20141210,000000,1216.8,1339.2,1080.88,1339.2,20.55,0
+DRIO.US,D,20141211,000000,1082.24,1331.08,1082.24,1152.88,10.350000000000001,0
+DRIO.US,D,20141212,000000,1082.24,1188,1044,1152,14.450000000000001,0
+DRIO.US,D,20141215,000000,1044.88,1332,1044,1152,14.3,0
+DRIO.US,D,20141216,000000,1152,1195.2,1048.48,1080,6.6000000000000005,0
+DRIO.US,D,20141217,000000,1047.6,1195.2,979.2,1151.08,30.75,0
+DRIO.US,D,20141218,000000,1151.08,1151.08,990,1007.08,25.900000000000002,0
+DRIO.US,D,20141219,000000,1000.8,1080,868.48,1008,10.700000000000001,0
+DRIO.US,D,20141222,000000,864,1008,864,968.4,81.4,0
+DRIO.US,D,20141223,000000,928.8,928.8,872.08,900,28.150000000000002,0
+DRIO.US,D,20141224,000000,892.8,896.4,872.08,892.8,11.4,0
+DRIO.US,D,20141226,000000,882.44,892.8,872.08,892.8,6.5,0
+DRIO.US,D,20141229,000000,872.08,1008,872.08,927.88,30.700000000000003,0
+DRIO.US,D,20141230,000000,872.08,1151.08,872.08,1043.56,39.550000000000004,0
+DRIO.US,D,20141231,000000,1080,1296,1016.08,1252.8,11.65,0
+DRIO.US,D,20150102,000000,1260,1260,1080,1252.8,5.3500000000000005,0
+DRIO.US,D,20150105,000000,1209.6,1252.8,1166.4,1252.8,27.900000000000002,0
+DRIO.US,D,20150106,000000,1188,1252.8,1188,1244.68,26.150000000000002,0
+DRIO.US,D,20150107,000000,1244.68,1244.68,1152.88,1244.68,6.15,0
+DRIO.US,D,20150108,000000,1224,1620,1224,1620,45.5,0
+DRIO.US,D,20150109,000000,1584,1620,1584,1584,10.55,0
+DRIO.US,D,20150112,000000,1548,1656,1440,1648.8,4.800000000000001,0
+DRIO.US,D,20150113,000000,1584,1648.8,1512.88,1584,10.75,0
+DRIO.US,D,20150114,000000,1648.8,1648.8,1512,1598.4,32.300000000000004,0
+DRIO.US,D,20150115,000000,1620,1620,1440.88,1581.76,2.25,0
+DRIO.US,D,20150116,000000,1582.64,1582.64,1440.88,1576.8,3.95,0
+DRIO.US,D,20150120,000000,1576.8,1648.8,1512,1584,18.35,0
+DRIO.US,D,20150121,000000,1584,1584,1354.48,1440,15.850000000000001,0
+DRIO.US,D,20150122,000000,1511.08,1512,1188.88,1440,3.95,0
+DRIO.US,D,20150123,000000,1440,1440,1346.4,1403.08,7.9,0
+DRIO.US,D,20150126,000000,1404,1584,1368,1447.2,14.55,0
+DRIO.US,D,20150127,000000,1440,1548,1440,1548,25.25,0
+DRIO.US,D,20150128,000000,1548,1548,1368,1368,4.4,0
+DRIO.US,D,20150129,000000,1368,1368,1244.68,1296,3.45,0
+DRIO.US,D,20150130,000000,1440,1440,1244.68,1439.08,2.4000000000000004,0
+DRIO.US,D,20150202,000000,1440,1440,1244.68,1440,1.5,0
+DRIO.US,D,20150203,000000,1440,1440,1244.68,1440,3.8000000000000003,0
+DRIO.US,D,20150204,000000,1260.88,1440,1260.88,1296,4.9,0
+DRIO.US,D,20150205,000000,1296,1440,1296,1404,8.950000000000001,0
+DRIO.US,D,20150206,000000,1404,1404,1332,1403.08,2.8000000000000003,0
+DRIO.US,D,20150209,000000,1403.08,1404,1403.08,1403.08,14.100000000000001,0
+DRIO.US,D,20150210,000000,1350.88,1404,1303.2,1368,9.200000000000001,0
+DRIO.US,D,20150211,000000,1368,1368,1303.2,1368,1.35,0
+DRIO.US,D,20150212,000000,1303.2,1403.08,1260.88,1403.08,3.85,0
+DRIO.US,D,20150213,000000,1266.28,1400.4,1266.28,1400.4,2.5,0
+DRIO.US,D,20150217,000000,1188,1314,1182.16,1296,8.65,0
+DRIO.US,D,20150218,000000,1296,1332,1258.64,1328.4,1.85,0
+DRIO.US,D,20150219,000000,1328.4,1328.4,1189.36,1328.4,8.75,0
+DRIO.US,D,20150220,000000,1197.88,1368,1197.88,1368,9.05,0
+DRIO.US,D,20150223,000000,1368,1404,1296.44,1404,7.4,0
+DRIO.US,D,20150224,000000,1321.64,1321.64,1197.44,1234.8,13.450000000000001,0
+DRIO.US,D,20150225,000000,1238.4,1296,1197.44,1296,10.850000000000001,0
+DRIO.US,D,20150226,000000,1296,1411.2,1296,1404,7.5,0
+DRIO.US,D,20150227,000000,1404,1404,1303.2,1368,29.400000000000002,0
+DRIO.US,D,20150302,000000,1368,1368,1278,1296,7.25,0
+DRIO.US,D,20150303,000000,1287,1296,1224,1224,4.6000000000000005,0
+DRIO.US,D,20150304,000000,1296,1512,1233.44,1296,22.400000000000002,0
+DRIO.US,D,20150305,000000,1296,1296,1259.56,1295.08,1.9000000000000001,0
+DRIO.US,D,20150306,000000,1277.56,1368,1260,1368,3.45,0
+DRIO.US,D,20150309,000000,1368,1368,1224,1296,5,0
+DRIO.US,D,20150310,000000,1260,1296,1260,1296,3.2,0
+DRIO.US,D,20150311,000000,1278,1548,1278,1548,13.4,0
+DRIO.US,D,20150312,000000,1512,1512,1260.88,1512,7.15,0
+DRIO.US,D,20150313,000000,1440,1440,1332.88,1440,1.25,0
+DRIO.US,D,20150316,000000,1440,1440,1332.88,1332.88,2,0
+DRIO.US,D,20150317,000000,1332.88,1440,1332,1440,4.75,0
+DRIO.US,D,20150318,000000,1368,1440,1368,1368,2.95,0
+DRIO.US,D,20150319,000000,1224,1368,1224,1368,3.6,0
+DRIO.US,D,20150320,000000,1224.88,1368,1224.88,1368,0.65,0
+DRIO.US,D,20150323,000000,1357.2,1440,1228.48,1296,2.4000000000000004,0
+DRIO.US,D,20150324,000000,1296,1440,1296,1440,12.4,0
+DRIO.US,D,20150325,000000,1440,1440,1340.08,1440,8.700000000000001,0
+DRIO.US,D,20150326,000000,1345.48,1440,1345.48,1440,2,0
+DRIO.US,D,20150327,000000,1440,1512,1422,1512,6.25,0
+DRIO.US,D,20150330,000000,1533.6,1580.4,1512,1580.4,3.9000000000000004,0
+DRIO.US,D,20150331,000000,1580.4,1980,1580.4,1908,30.1,0
+DRIO.US,D,20150401,000000,1908,2016,1800,2016,22.400000000000002,0
+DRIO.US,D,20150402,000000,2016,2160,1980,2124,28.400000000000002,0
+DRIO.US,D,20150406,000000,2123,2268,2088,2232,11.8,0
+DRIO.US,D,20150407,000000,2376,2736,2376,2700,15.9,0
+DRIO.US,D,20150408,000000,2815.2,3816,2448,3096,113.75,0
+DRIO.US,D,20150409,000000,2955.6,3240,2880,3240,48.800000000000004,0
+DRIO.US,D,20150410,000000,3430.8,3585.6,3096,3240,57.550000000000004,0
+DRIO.US,D,20150413,000000,3528,3528,3031.2,3096,25.25,0
+DRIO.US,D,20150414,000000,3348.8,3348.8,2592,2844,52,0
+DRIO.US,D,20150415,000000,2808,2880,1252.8,2304,98.15,0
+DRIO.US,D,20150416,000000,2505.6,2808,2318.4,2512.8,27.55,0
+DRIO.US,D,20150417,000000,2520,3160.8,2520,3024,43.5,0
+DRIO.US,D,20150420,000000,3063.6,3096,2793.6,2876.4,9.450000000000001,0
+DRIO.US,D,20150421,000000,2876.4,3024,2775.6,2791.8,23.450000000000003,0
+DRIO.US,D,20150422,000000,2775.6,2775.6,2592,2736,11.9,0
+DRIO.US,D,20150423,000000,2728.8,2808,2592,2808,7.8500000000000005,0
+DRIO.US,D,20150424,000000,2664,2880,2664,2880,13.950000000000001,0
+DRIO.US,D,20150427,000000,2880,2934,2664,2808,9.75,0
+DRIO.US,D,20150428,000000,2664,2804.4,2556,2736,13,0
+DRIO.US,D,20150429,000000,2736,2808,2556,2700,12.200000000000001,0
+DRIO.US,D,20150430,000000,2700,2700,2520,2664,13.450000000000001,0
+DRIO.US,D,20150501,000000,2520,2592,2376,2520,9.1,0
+DRIO.US,D,20150504,000000,2448,2574,2384,2570.4,9.9,0
+DRIO.US,D,20150505,000000,2448,2520,2304.8,2304.8,2.85,0
+DRIO.US,D,20150506,000000,2160,2808,1800,2663,19.700000000000003,0
+DRIO.US,D,20150507,000000,2655.8,2879,2655.8,2736,5.6000000000000005,0
+DRIO.US,D,20150508,000000,2664,2808,2448,2808,25,0
+DRIO.US,D,20150511,000000,2844,3096,2520.8,2822.4,38.400000000000006,0
+DRIO.US,D,20150512,000000,2808,2844,2664,2808,11.700000000000001,0
+DRIO.US,D,20150513,000000,2844,2844,2379.6,2520,59.35,0
+DRIO.US,D,20150514,000000,2664,3096,2592,2826,51.5,0
+DRIO.US,D,20150515,000000,2880,2880,2592,2736,46.550000000000004,0
+DRIO.US,D,20150518,000000,2592,2664,2412,2520,40.5,0
+DRIO.US,D,20150519,000000,2520,2592,2390.4,2410.6,12.3,0
+DRIO.US,D,20150520,000000,2377.4,2520,2377.4,2505.6,6.050000000000001,0
+DRIO.US,D,20150521,000000,2484,2484,2376,2390.4,22.650000000000002,0
+DRIO.US,D,20150522,000000,2376,2592,2160,2520,26.450000000000003,0
+DRIO.US,D,20150526,000000,2448,2592,2160,2318.4,7.4,0
+DRIO.US,D,20150527,000000,2361.6,2448,2275.2,2448,38.550000000000004,0
+DRIO.US,D,20150528,000000,2520,2520,2296.8,2412,29.5,0
+DRIO.US,D,20150529,000000,2376,2520,2232,2520,23.200000000000003,0
+DRIO.US,D,20150601,000000,2520,2527.2,2354.4,2448,14.950000000000001,0
+DRIO.US,D,20150602,000000,2520,2520,2354.4,2447,14.950000000000001,0
+DRIO.US,D,20150603,000000,2448,2519,2354.4,2354.4,8.700000000000001,0
+DRIO.US,D,20150604,000000,2376,2376,2376,2376,3.75,0
+DRIO.US,D,20150605,000000,2376,2376,2264.4,2264.4,26.700000000000003,0
+DRIO.US,D,20150608,000000,2368.8,2664,2246.4,2664,39.7,0
+DRIO.US,D,20150609,000000,2664,2664,2448.8,2520,13.450000000000001,0
+DRIO.US,D,20150610,000000,2592,2592,2556,2592,2.9000000000000004,0
+DRIO.US,D,20150611,000000,2592,2592,2340,2520,7.75,0
+DRIO.US,D,20150612,000000,2520,2520,2448,2520,1.3,0
+DRIO.US,D,20150615,000000,2340.8,2592,2340.8,2584.8,11.5,0
+DRIO.US,D,20150616,000000,2448,2584.8,2340,2340,25,0
+DRIO.US,D,20150617,000000,2448,2584.8,2340,2517.8,8.950000000000001,0
+DRIO.US,D,20150618,000000,2383.2,2516.4,2319.2,2516.4,12,0
+DRIO.US,D,20150619,000000,2517.2,2517.2,2304,2445.8,8.450000000000001,0
+DRIO.US,D,20150622,000000,2446.6,2446.6,2304,2425,1.3,0
+DRIO.US,D,20150623,000000,2425.4,2599.2,2304,2520,13.100000000000001,0
+DRIO.US,D,20150624,000000,2484,2590.6,2304.8,2590.6,12.9,0
+DRIO.US,D,20150625,000000,2493.4,2664,2318.4,2664,47.900000000000006,0
+DRIO.US,D,20150626,000000,2592,2664,2376,2664,15.950000000000001,0
+DRIO.US,D,20150629,000000,2664,2664,2376,2567.6,11.65,0
+DRIO.US,D,20150630,000000,2664,2664,2664,2664,0.05,0
+DRIO.US,D,20150701,000000,2380.4,2664,2380.4,2664,5.7,0
+DRIO.US,D,20150702,000000,2418.8,2664,2418.8,2664,2.1,0
+DRIO.US,D,20150706,000000,2664,2786.4,2462.4,2592,12.700000000000001,0
+DRIO.US,D,20150707,000000,2592,2714.4,2556,2592,5.25,0
+DRIO.US,D,20150708,000000,2520,2785.4,2520,2592,10.700000000000001,0
+DRIO.US,D,20150709,000000,2592,2592,2376,2484,7.9,0
+DRIO.US,D,20150710,000000,2448,2484,2358,2448,4.8500000000000005,0
+DRIO.US,D,20150713,000000,2484,2484,2340,2446.6,12.5,0
+DRIO.US,D,20150714,000000,2340,2448,2239.2,2446.6,14.950000000000001,0
+DRIO.US,D,20150715,000000,2376,2376,2232,2358,0.5,0
+DRIO.US,D,20150716,000000,2358,2376,2358,2376,0.15000000000000002,0
+DRIO.US,D,20150717,000000,2340,2520,2232,2448,14.850000000000001,0
+DRIO.US,D,20150720,000000,2232.8,2592,2232.8,2376,7.6000000000000005,0
+DRIO.US,D,20150721,000000,2232,2376,2232,2376,4.65,0
+DRIO.US,D,20150722,000000,2376,2376,2236.4,2376,11.3,0
+DRIO.US,D,20150723,000000,2311.2,2448,2304,2448,8.3,0
+DRIO.US,D,20150724,000000,2232,2448,2160,2376,24.950000000000003,0
+DRIO.US,D,20150727,000000,2376,2376,2160,2232,2.0500000000000003,0
+DRIO.US,D,20150728,000000,2088,2145.6,1944,2102.4,8.65,0
+DRIO.US,D,20150729,000000,2088,2160,1945.36,2160,15.55,0
+DRIO.US,D,20150730,000000,2052,2232,2052,2232,5.800000000000001,0
+DRIO.US,D,20150731,000000,2232,2304,2167.2,2304,3.6500000000000004,0
+DRIO.US,D,20150803,000000,2232,2232,2089.4,2232,3.6500000000000004,0
+DRIO.US,D,20150804,000000,2232,2232,1951.2,2232,11.700000000000001,0
+DRIO.US,D,20150805,000000,2304,2376,2160,2232.8,6.1000000000000005,0
+DRIO.US,D,20150806,000000,2505.6,2505.6,2376,2484,12.9,0
+DRIO.US,D,20150807,000000,2505.6,2520,2376,2444.4,6.550000000000001,0
+DRIO.US,D,20150810,000000,2484,2520,2232,2376,18.900000000000002,0
+DRIO.US,D,20150811,000000,2520,2520,2412,2484,7.1000000000000005,0
+DRIO.US,D,20150812,000000,2412,2592,2412,2484,13,0
+DRIO.US,D,20150813,000000,2556,2556,2412,2484,9,0
+DRIO.US,D,20150814,000000,2520,2520,2017.4,2268,14.05,0
+DRIO.US,D,20150817,000000,2376,2448,2088,2281.4,10.5,0
+DRIO.US,D,20150818,000000,2448,2448,2177,2440.8,5.15,0
+DRIO.US,D,20150819,000000,2440.8,2440.8,2260.8,2440.8,3.1,0
+DRIO.US,D,20150820,000000,2433.6,2440.8,2260.8,2433.6,4.6000000000000005,0
+DRIO.US,D,20150821,000000,2304,2433.6,2160,2376,6.300000000000001,0
+DRIO.US,D,20150824,000000,2304,2304,1807.2,2264.4,7.800000000000001,0
+DRIO.US,D,20150825,000000,2264.4,2340,2160,2160,18.05,0
+DRIO.US,D,20150826,000000,2304,2304,2160,2232,1.2000000000000002,0
+DRIO.US,D,20150827,000000,2160,2340,2160,2340,0.8500000000000001,0
+DRIO.US,D,20150828,000000,2196,2232,2196,2232,0.55,0
+DRIO.US,D,20150831,000000,2340,2512.8,2232,2512.8,5.45,0
+DRIO.US,D,20150901,000000,2318.8,2512.8,2318.8,2448,0.5,0
+DRIO.US,D,20150902,000000,2383.2,2448,2318.4,2448,1.4500000000000002,0
+DRIO.US,D,20150903,000000,2318.4,2448,2232.8,2433.6,4,0
+DRIO.US,D,20150904,000000,2232.8,2433.6,2232.8,2376,1.1,0
+DRIO.US,D,20150908,000000,2376,2433.6,2232.8,2433.6,7.3500000000000005,0
+DRIO.US,D,20150909,000000,2332.8,2448,2160,2160,8.950000000000001,0
+DRIO.US,D,20150910,000000,2304,2304,2160.8,2232,4.15,0
+DRIO.US,D,20150911,000000,2232,2232,2160.8,2232,3.7,0
+DRIO.US,D,20150914,000000,2268,2268,2163.6,2268,1.6,0
+DRIO.US,D,20150915,000000,2268,2268,2163.6,2232,2.6500000000000004,0
+DRIO.US,D,20150916,000000,2304,2304,2167.2,2304,0.9,0
+DRIO.US,D,20150917,000000,2304,2304,2168,2304,2.15,0
+DRIO.US,D,20150918,000000,2304,2304,2167.2,2304,2,0
+DRIO.US,D,20150921,000000,2259,2304,2167.2,2304,4.65,0
+DRIO.US,D,20150922,000000,2167.2,2304,2163.6,2304,6.1000000000000005,0
+DRIO.US,D,20150923,000000,2235.6,2235.6,2167.2,2235.6,2.2,0
+DRIO.US,D,20150924,000000,2232,2304,2232,2304,2.8000000000000003,0
+DRIO.US,D,20150925,000000,2268,2304,2268,2304,1.25,0
+DRIO.US,D,20150928,000000,2304,2304,2232,2304,2.6,0
+DRIO.US,D,20150929,000000,2174.4,2304,2174.4,2304,3.6500000000000004,0
+DRIO.US,D,20150930,000000,2232,2304,2174.4,2304,2.25,0
+DRIO.US,D,20151001,000000,2232,2304,2232,2304,0.2,0
+DRIO.US,D,20151002,000000,2232,2304,2232,2304,0.2,0
+DRIO.US,D,20151005,000000,2232,2304,2196,2304,5.800000000000001,0
+DRIO.US,D,20151006,000000,2268,2448,2268,2448,10.950000000000001,0
+DRIO.US,D,20151007,000000,2448,2448,2174.4,2174.4,11.15,0
+DRIO.US,D,20151008,000000,2304,2304,2167.2,2267,13.200000000000001,0
+DRIO.US,D,20151009,000000,2160,2232,2160,2232,9.1,0
+DRIO.US,D,20151012,000000,1908,2376,1908,2376,25.450000000000003,0
+DRIO.US,D,20151013,000000,2411,2448,2160,2304,85.7,0
+DRIO.US,D,20151014,000000,2304,2433.6,2304,2340,9.65,0
+DRIO.US,D,20151015,000000,2433.6,2440.8,2376,2412,3.9000000000000004,0
+DRIO.US,D,20151016,000000,2412,2440.8,2304,2440.8,13.9,0
+DRIO.US,D,20151019,000000,2440.8,2440.8,2412,2440.8,5.5,0
+DRIO.US,D,20151020,000000,2440.8,2440.8,2397.6,2397.6,8.85,0
+DRIO.US,D,20151021,000000,2440.8,2520,2426.4,2520,58.7,0
+DRIO.US,D,20151022,000000,2376,2556,2376,2520,18.6,0
+DRIO.US,D,20151023,000000,2556,2808,2556,2808,12.5,0
+DRIO.US,D,20151026,000000,2808,2808,2628,2664,10.4,0
+DRIO.US,D,20151027,000000,2664,2808,2592,2807,13.75,0
+DRIO.US,D,20151028,000000,2808,2808,2700,2736,6.75,0
+DRIO.US,D,20151029,000000,2700,2772,2664,2736,4.5,0
+DRIO.US,D,20151030,000000,2718,2736,2700,2736,1,0
+DRIO.US,D,20151102,000000,2700,2700,2664,2682.8,8.75,0
+DRIO.US,D,20151103,000000,2671.2,2671.2,2160,2448,23.900000000000002,0
+DRIO.US,D,20151104,000000,2235.6,2376,2160,2376,15.700000000000001,0
+DRIO.US,D,20151105,000000,2448,2772,2232,2700,21.650000000000002,0
+DRIO.US,D,20151106,000000,2700,2772,2635.2,2744,19.1,0
+DRIO.US,D,20151109,000000,2744,2757.6,2448,2699,7.75,0
+DRIO.US,D,20151110,000000,2448,2772,2448,2750.4,15.75,0
+DRIO.US,D,20151111,000000,2808,2808,2739.6,2786.4,5.8500000000000005,0
+DRIO.US,D,20151112,000000,2786.4,2786.4,2527.2,2664,4.75,0
+DRIO.US,D,20151113,000000,2595.6,2664,2448,2520,11.350000000000001,0
+DRIO.US,D,20151116,000000,2664,2786.4,2376,2663,13.700000000000001,0
+DRIO.US,D,20151117,000000,2448,2591,2340,2591,14.55,0
+DRIO.US,D,20151118,000000,2736,2736,2520,2664,3.45,0
+DRIO.US,D,20151119,000000,2664,2786.4,2664,2736,8.4,0
+DRIO.US,D,20151120,000000,2736,2786.4,2664,2786.4,15.05,0
+DRIO.US,D,20151123,000000,2786.4,2808,2384,2520,33.6,0
+DRIO.US,D,20151124,000000,2806.6,2807,2520,2653.2,2.9000000000000004,0
+DRIO.US,D,20151125,000000,2653.2,2664,2570.4,2664,9.4,0
+DRIO.US,D,20151127,000000,2664,2664,2570.4,2584.8,0.4,0
+DRIO.US,D,20151130,000000,2664,2664,2592,2656.8,2.5,0
+DRIO.US,D,20151201,000000,2656.8,2664,2592,2656.8,2.2,0
+DRIO.US,D,20151202,000000,2728.8,2728.8,2448,2570.4,19.55,0
+DRIO.US,D,20151203,000000,2570.4,2808,2570.4,2664,10.05,0
+DRIO.US,D,20151204,000000,2808,2808,2556,2735,12.5,0
+DRIO.US,D,20151207,000000,2736,2807,2571.2,2772,3.45,0
+DRIO.US,D,20151208,000000,2807,2807,2520.8,2578,8.65,0
+DRIO.US,D,20151209,000000,2808,2808,2520,2733.8,18.400000000000002,0
+DRIO.US,D,20151210,000000,2807,2952,2558.2,2952,31.8,0
+DRIO.US,D,20151211,000000,2952,3384,2880,3384,21.05,0
+DRIO.US,D,20151214,000000,3405.6,4104,3384,3888,119.05000000000001,0
+DRIO.US,D,20151215,000000,3924,3924,3097.4,3412.8,57.400000000000006,0
+DRIO.US,D,20151216,000000,3420,3528,3114.8,3240,45,0
+DRIO.US,D,20151217,000000,3240,3261.6,2844,3024,29.400000000000002,0
+DRIO.US,D,20151218,000000,3024,3168,2736,3168,26.450000000000003,0
+DRIO.US,D,20151221,000000,3168,3816,2808,3816,53.25,0
+DRIO.US,D,20151222,000000,4312.8,4670,3240,3456,180,0
+DRIO.US,D,20151223,000000,3506.4,3672,3204,3384,49.050000000000004,0
+DRIO.US,D,20151224,000000,3600,3816,3348,3679.2,35,0
+DRIO.US,D,20151228,000000,3672,3679.2,3312,3528,25.85,0
+DRIO.US,D,20151229,000000,3528,3549.6,3312.8,3527,11,0
+DRIO.US,D,20151230,000000,3492,3492,3240,3312,15.15,0
+DRIO.US,D,20151231,000000,3384,3384,3240,3312,9.8,0
+DRIO.US,D,20160104,000000,3312,3312,3060,3276,11.55,0
+DRIO.US,D,20160105,000000,3168,3312,3168,3240,5.2,0
+DRIO.US,D,20160106,000000,3384,3384,3060,3132,6.550000000000001,0
+DRIO.US,D,20160107,000000,3096,3312,2880,3240,12.05,0
+DRIO.US,D,20160108,000000,3312,3312,3024,3024,2.75,0
+DRIO.US,D,20160111,000000,3312,3312,3096,3168,6.25,0
+DRIO.US,D,20160112,000000,3240,3240,3024,3096,7.95,0
+DRIO.US,D,20160113,000000,3060,3060,2865.6,3009.6,19.75,0
+DRIO.US,D,20160114,000000,2880,2880,2736,2829.6,36,0
+DRIO.US,D,20160115,000000,2736,2829.6,2736,2800.8,3.5,0
+DRIO.US,D,20160119,000000,2829.6,2829.6,2232,2519,15.5,0
+DRIO.US,D,20160120,000000,2232,2375,2160,2375,15.75,0
+DRIO.US,D,20160121,000000,2268,2448,2232,2304,12.9,0
+DRIO.US,D,20160122,000000,2376,2376,2181.6,2268,2.7,0
+DRIO.US,D,20160125,000000,2268,2520,2232,2520,7.25,0
+DRIO.US,D,20160126,000000,2520,2664,2483,2664,5.65,0
+DRIO.US,D,20160127,000000,2664,2664,2664,2664,2.25,0
+DRIO.US,D,20160128,000000,2664,3492,2664,3038.4,31.75,0
+DRIO.US,D,20160129,000000,3276,3384,2880,2880,7.1000000000000005,0
+DRIO.US,D,20160201,000000,2880,2952,2592,2880,3.6500000000000004,0
+DRIO.US,D,20160202,000000,2880,3168,2757.6,3024,7.75,0
+DRIO.US,D,20160203,000000,3167,3312,3024,3297.6,9.600000000000001,0
+DRIO.US,D,20160204,000000,3240,3384,3191,3191,17.2,0
+DRIO.US,D,20160205,000000,3312,3312,3211.2,3312,8.65,0
+DRIO.US,D,20160208,000000,3240,3312,2880,3240,5.9,0
+DRIO.US,D,20160209,000000,3168,3240,2952,3219.8,10.600000000000001,0
+DRIO.US,D,20160210,000000,2916,3089.6,2916,3080.2,2.35,0
+DRIO.US,D,20160211,000000,2952,3168,2757.6,3060,11.8,0
+DRIO.US,D,20160212,000000,3096,3096,2952,3016.8,3.6500000000000004,0
+DRIO.US,D,20160216,000000,2958.2,2958.2,2880,2916,10.5,0
+DRIO.US,D,20160217,000000,2880,2880,2664,2736,14.9,0
+DRIO.US,D,20160218,000000,2951,2951,2289.6,2520,75.85000000000001,0
+DRIO.US,D,20160219,000000,2628,2728.8,2160,2412,61.35,0
+DRIO.US,D,20160222,000000,2448,2952,2376,2663,11.200000000000001,0
+DRIO.US,D,20160223,000000,2700,2700,2376,2376,5.4,0
+DRIO.US,D,20160224,000000,2376,2448,2240,2268,5.25,0
+DRIO.US,D,20160225,000000,2304,2445.8,2160,2293.2,11.05,0
+DRIO.US,D,20160226,000000,2196,2340,2196,2340,6.8500000000000005,0
+DRIO.US,D,20160229,000000,2196,2368.4,2160,2160,22.900000000000002,0
+DRIO.US,D,20160301,000000,1692,2196,1692,2196,8.200000000000001,0
+DRIO.US,D,20160302,000000,2196,2196,2152.8,2196,1.9500000000000002,0
+DRIO.US,D,20160303,000000,2160,2520,1764,2520,23.900000000000002,0
+DRIO.US,D,20160304,000000,1460,1480,1364,1459.2,586.8000000000001,0
+DRIO.US,D,20160307,000000,1680,1680,1400,1480,279.35,0
+DRIO.US,D,20160308,000000,1480,1500,1424,1424,54.6,0
+DRIO.US,D,20160309,000000,1399.84,1500,1399.84,1472,288.35,0
+DRIO.US,D,20160310,000000,1480,1548,1460,1512,275.90000000000003,0
+DRIO.US,D,20160311,000000,1520,1520,1412,1520,158.45000000000002,0
+DRIO.US,D,20160314,000000,1500,1500,1360,1404,105.60000000000001,0
+DRIO.US,D,20160315,000000,1476,1511.96,1340.8,1344,80,0
+DRIO.US,D,20160316,000000,1324,1400,1320,1376,60.5,0
+DRIO.US,D,20160317,000000,1396,1408,1384,1404,28.200000000000003,0
+DRIO.US,D,20160318,000000,1432,1684,1400,1520,230.5,0
+DRIO.US,D,20160321,000000,1635.96,1780,1560,1680,381.25,0
+DRIO.US,D,20160322,000000,1716,1728,1512.28,1636,203.95000000000002,0
+DRIO.US,D,20160323,000000,1680,1780,1527.04,1604,176.3,0
+DRIO.US,D,20160324,000000,1692,1728,1592,1700,92.15,0
+DRIO.US,D,20160328,000000,1760,1780,1591.8,1651.96,165.8,0
+DRIO.US,D,20160329,000000,1660,1727.4,1624.4,1727.4,46.7,0
+DRIO.US,D,20160330,000000,1780,1780,1692,1760,102.80000000000001,0
+DRIO.US,D,20160331,000000,1760,1760.04,1724,1724.04,28.5,0
+DRIO.US,D,20160401,000000,1740,1760,1664,1760,52.1,0
+DRIO.US,D,20160404,000000,1760,1780,1720,1772,33.75,0
+DRIO.US,D,20160405,000000,1752,1800,1712.48,1776,102.7,0
+DRIO.US,D,20160406,000000,1800,2080,1740,1980,544.25,0
+DRIO.US,D,20160407,000000,2204,2204,1944,2100,145.5,0
+DRIO.US,D,20160408,000000,2180,2196,1958.44,2088,158.3,0
+DRIO.US,D,20160411,000000,2092,2143,2048,2120,51.550000000000004,0
+DRIO.US,D,20160412,000000,2139.8,2160,2040,2092,75.8,0
+DRIO.US,D,20160413,000000,2160,2160,2060,2080,10.15,0
+DRIO.US,D,20160414,000000,2100.4,2136,2078.4,2078.4,107.2,0
+DRIO.US,D,20160415,000000,2064.6,2120,2064,2116,38.25,0
+DRIO.US,D,20160418,000000,2120,2280,2120,2156,158,0
+DRIO.US,D,20160419,000000,2200,2280,2200,2276,92.4,0
+DRIO.US,D,20160420,000000,2252,2330,2216,2216,56.45,0
+DRIO.US,D,20160421,000000,2296,2296,2120,2196,136.70000000000002,0
+DRIO.US,D,20160422,000000,2160.4,2200,2160.4,2168,17.3,0
+DRIO.US,D,20160425,000000,2100,2276,2100,2272,30.900000000000002,0
+DRIO.US,D,20160426,000000,2272,2272,2128,2180,28.700000000000003,0
+DRIO.US,D,20160427,000000,2168,2244,2168,2200,33.2,0
+DRIO.US,D,20160428,000000,2188.4,2196,2120,2188,79.9,0
+DRIO.US,D,20160429,000000,2124.8,2153.6,2072,2096,80.15,0
+DRIO.US,D,20160502,000000,2116,2120,2060,2096,14,0
+DRIO.US,D,20160503,000000,2060,2104,1840,2052,91.75,0
+DRIO.US,D,20160504,000000,2084,2196,2052,2188,86.10000000000001,0
+DRIO.US,D,20160505,000000,2264,2264,2086.8,2086.8,25.400000000000002,0
+DRIO.US,D,20160506,000000,2040,2168,2024,2156,36.2,0
+DRIO.US,D,20160509,000000,2300,2360,2160,2192,173.60000000000002,0
+DRIO.US,D,20160510,000000,2200,2200,2056,2148,64.3,0
+DRIO.US,D,20160511,000000,2200,2200,2160,2168,50.75,0
+DRIO.US,D,20160512,000000,2080,2142,2060,2060,45.050000000000004,0
+DRIO.US,D,20160513,000000,2100,2200,2100,2188,48.5,0
+DRIO.US,D,20160516,000000,2196,2196,2064,2104,24.450000000000003,0
+DRIO.US,D,20160517,000000,2076,2160,2061.2,2092,20.05,0
+DRIO.US,D,20160518,000000,2090.8,2100,2012,2038.4,33.300000000000004,0
+DRIO.US,D,20160519,000000,2020,2040,1940,2020,71,0
+DRIO.US,D,20160520,000000,2004,2004,1956,1956,38,0
+DRIO.US,D,20160523,000000,1977.68,1980,1900,1976,72.5,0
+DRIO.US,D,20160524,000000,1980,1996,1940,1960,81.80000000000001,0
+DRIO.US,D,20160525,000000,1968,2020,1940,2008,19.05,0
+DRIO.US,D,20160526,000000,2020,2076,1936,2036,53.25,0
+DRIO.US,D,20160527,000000,2032,2120,1944,2008,44.550000000000004,0
+DRIO.US,D,20160531,000000,1968,2084,1948.4,2004,6.550000000000001,0
+DRIO.US,D,20160601,000000,1962.44,2008,1900,1924,7.9,0
+DRIO.US,D,20160602,000000,1900,2001.6,1900,1979.92,25.5,0
+DRIO.US,D,20160603,000000,1996,1996,1936,1976,5,0
+DRIO.US,D,20160606,000000,1984,1984,1920.64,1955.6,3.45,0
+DRIO.US,D,20160607,000000,1952.4,2004,1835,2000,84.45,0
+DRIO.US,D,20160608,000000,1876,1994.8,1868,1904,23.900000000000002,0
+DRIO.US,D,20160609,000000,1935.36,1958.32,1932,1940,16,0
+DRIO.US,D,20160610,000000,1954.56,2000,1912,1940,14.950000000000001,0
+DRIO.US,D,20160613,000000,1988,2152,1988,2140,135.9,0
+DRIO.US,D,20160614,000000,2060,2132,2006,2060,32.300000000000004,0
+DRIO.US,D,20160615,000000,2180,2180,2180,2180,76.65,0
+DRIO.US,D,20160616,000000,2180,2200,2110.2,2160,61.050000000000004,0
+DRIO.US,D,20160617,000000,2160,2188,1920,1920,79,0
+DRIO.US,D,20160620,000000,2172.2,2172.2,1948,1960,37.6,0
+DRIO.US,D,20160621,000000,2012,2040,1924,1928,23.55,0
+DRIO.US,D,20160622,000000,1920,1992.2,1920,1959.96,6.9,0
+DRIO.US,D,20160623,000000,1964,1964,1904,1916,41.550000000000004,0
+DRIO.US,D,20160624,000000,1732,1912.64,1732,1867.96,20.200000000000003,0
+DRIO.US,D,20160627,000000,1840,1876,1640.04,1748,58.400000000000006,0
+DRIO.US,D,20160628,000000,1879.96,1879.96,1777.08,1872,19.1,0
+DRIO.US,D,20160629,000000,1916,1916,1823.76,1848,47.650000000000006,0
+DRIO.US,D,20160630,000000,1900,2064,1815.36,2060,56.25,0
+DRIO.US,D,20160701,000000,2080,2080,1800,1812,16.35,0
+DRIO.US,D,20160705,000000,1840,1956,1840,1934.28,10.5,0
+DRIO.US,D,20160706,000000,1932,1947.88,1872,1886.08,10.3,0
+DRIO.US,D,20160707,000000,1860.04,1860.04,1820.28,1832,18.1,0
+DRIO.US,D,20160708,000000,1893.16,1916,1848,1852,6.8500000000000005,0
+DRIO.US,D,20160711,000000,1998.6,1998.6,1860.04,1896,7.800000000000001,0
+DRIO.US,D,20160712,000000,1848,1912,1820,1852,60.550000000000004,0
+DRIO.US,D,20160713,000000,1848,1848,1720,1780,82.2,0
+DRIO.US,D,20160714,000000,1865.92,1875.96,1708.04,1751.48,31.1,0
+DRIO.US,D,20160715,000000,1752,1752,1671.16,1686.84,8.15,0
+DRIO.US,D,20160718,000000,1664,1700.8,1614.88,1671.68,26,0
+DRIO.US,D,20160719,000000,1692,1879.6,1692,1843.96,96.35000000000001,0
+DRIO.US,D,20160720,000000,1876,1880,1832,1856,110.85000000000001,0
+DRIO.US,D,20160721,000000,1840,1876,1840,1847.04,61.1,0
+DRIO.US,D,20160722,000000,1840,1878.32,1832,1852,16.5,0
+DRIO.US,D,20160725,000000,1832,1832,1704,1800,68.3,0
+DRIO.US,D,20160726,000000,1808,1816,1758.8,1798.8,23,0
+DRIO.US,D,20160727,000000,1772,1835.6,1752,1784,35.65,0
+DRIO.US,D,20160728,000000,1800,1875.6,1712,1759.96,43,0
+DRIO.US,D,20160729,000000,1756,1778.24,1700,1740,38.400000000000006,0
+DRIO.US,D,20160801,000000,1808,1932,1640,1672,150.1,0
+DRIO.US,D,20160802,000000,1636,1704,1636,1671.68,9.15,0
+DRIO.US,D,20160803,000000,1640,1640,1540,1636.08,53,0
+DRIO.US,D,20160804,000000,1620,1656,1548.4,1572,46.5,0
+DRIO.US,D,20160805,000000,1552,1651.96,1552,1576,20.200000000000003,0
+DRIO.US,D,20160808,000000,1720,1720,1600,1603.96,21.400000000000002,0
+DRIO.US,D,20160809,000000,1782.04,1782.04,1520,1576,109.30000000000001,0
+DRIO.US,D,20160810,000000,1540,1630.8,1540,1588,20.05,0
+DRIO.US,D,20160811,000000,1660,1672,1556.04,1586.68,27.6,0
+DRIO.US,D,20160812,000000,1524,1604,1524,1544,47.75,0
+DRIO.US,D,20160815,000000,1649.2,1656.96,1272,1500,183.15,0
+DRIO.US,D,20160816,000000,1480,1484,1372,1396,104.95,0
+DRIO.US,D,20160817,000000,1356,1512,1344.04,1460,113.75,0
+DRIO.US,D,20160818,000000,1500,1500,1438.48,1475.96,6.45,0
+DRIO.US,D,20160819,000000,1406.8,1427.96,1232,1380,70.15,0
+DRIO.US,D,20160822,000000,1272,1368,1261.76,1320,98.5,0
+DRIO.US,D,20160823,000000,1308,1359.6,1300,1352,31.400000000000002,0
+DRIO.US,D,20160824,000000,1276,1300,1212,1283.96,26.400000000000002,0
+DRIO.US,D,20160825,000000,1300,1376,1246,1256,17.55,0
+DRIO.US,D,20160826,000000,1228,1352,1228,1276,17.05,0
+DRIO.US,D,20160829,000000,1332,1332,1280,1291.16,4.75,0
+DRIO.US,D,20160830,000000,1372.36,1372.36,1248,1328,21.700000000000003,0
+DRIO.US,D,20160831,000000,1320,1468,1308.04,1459.96,32.4,0
+DRIO.US,D,20160901,000000,1436.72,1616,1436.72,1540,73.35000000000001,0
+DRIO.US,D,20160902,000000,1556,1623.6,1556,1607.4,49.2,0
+DRIO.US,D,20160906,000000,1600,1600,1404,1575.96,25.150000000000002,0
+DRIO.US,D,20160907,000000,1544,1544,1433.6,1464,26.1,0
+DRIO.US,D,20160908,000000,1515.36,1515.36,1471.2,1493.28,25.450000000000003,0
+DRIO.US,D,20160909,000000,1472,1562,1472,1552,41.75,0
+DRIO.US,D,20160912,000000,1536,1576,1508,1548,32.95,0
+DRIO.US,D,20160913,000000,1560,1600,1504,1540,22.150000000000002,0
+DRIO.US,D,20160914,000000,1560,1599.6,1511.6,1575.6,6.4,0
+DRIO.US,D,20160915,000000,1576,1576,1472,1483.96,78.4,0
+DRIO.US,D,20160916,000000,1497.72,1503.6,1464.4,1468,5.4,0
+DRIO.US,D,20160919,000000,1508,1508,1248,1340,48.400000000000006,0
+DRIO.US,D,20160920,000000,1324.04,1351.6,1292,1351.6,15.05,0
+DRIO.US,D,20160921,000000,1328,1545.28,1260,1260,23.400000000000002,0
+DRIO.US,D,20160922,000000,1323.2,1367.92,1240,1256,31.150000000000002,0
+DRIO.US,D,20160923,000000,1276,1320,1256,1276,13.55,0
+DRIO.US,D,20160926,000000,1319.96,1329.6,1278,1316,4.4,0
+DRIO.US,D,20160927,000000,1388,1545.52,1291.6,1496.96,241.60000000000002,0
+DRIO.US,D,20160928,000000,1540,1540,1408,1503.2,79.55000000000001,0
+DRIO.US,D,20160929,000000,1496,1500,1436,1487.6,21.85,0
+DRIO.US,D,20160930,000000,1475.4,1475.4,1336,1420,93.2,0
+DRIO.US,D,20161003,000000,1384,1500,1364,1372,12.8,0
+DRIO.US,D,20161004,000000,1364,1500,1364,1484,33.15,0
+DRIO.US,D,20161005,000000,1484,1484,1352,1435.96,40.300000000000004,0
+DRIO.US,D,20161006,000000,1420,1428,1304,1428,49.95,0
+DRIO.US,D,20161007,000000,1360.16,1487.6,1300.04,1312,22.55,0
+DRIO.US,D,20161010,000000,1444,1444,1320,1340,36.4,0
+DRIO.US,D,20161011,000000,1352,1400,1280,1400,254.8,0
+DRIO.US,D,20161012,000000,1436,1720,1388,1652,238.35000000000002,0
+DRIO.US,D,20161013,000000,1628,1628,1484.08,1532,435,0
+DRIO.US,D,20161014,000000,1580,1596,1480,1508,257.90000000000003,0
+DRIO.US,D,20161017,000000,1532,1584,1340,1356,340.20000000000005,0
+DRIO.US,D,20161018,000000,1424,1475.96,1364,1368,41.45,0
+DRIO.US,D,20161019,000000,1384,1396,1336,1380,37.2,0
+DRIO.US,D,20161020,000000,1380,1380,1300,1316,264.90000000000003,0
+DRIO.US,D,20161021,000000,1340,1393.6,1288,1384,210,0
+DRIO.US,D,20161024,000000,1364,1400,1328,1388,25.150000000000002,0
+DRIO.US,D,20161025,000000,1388,1388,1328.28,1380,78.5,0
+DRIO.US,D,20161026,000000,1384,1424,1340,1340,379.05,0
+DRIO.US,D,20161027,000000,1364,1420,1296,1296,221.3,0
+DRIO.US,D,20161028,000000,1352,1364,1288.44,1300,103.60000000000001,0
+DRIO.US,D,20161031,000000,1296,1308,1284,1284,31.650000000000002,0
+DRIO.US,D,20161101,000000,1320,1340,1084,1104,120.4,0
+DRIO.US,D,20161102,000000,1068.2,1149.6,1068.2,1135.6,54.650000000000006,0
+DRIO.US,D,20161103,000000,1120,1232,1120,1231.96,60.150000000000006,0
+DRIO.US,D,20161104,000000,1256,1332,1256,1331.96,66.25,0
+DRIO.US,D,20161107,000000,1364,1380,1292,1337.64,40.800000000000004,0
+DRIO.US,D,20161108,000000,1260,1339.6,1260,1339.6,9.4,0
+DRIO.US,D,20161109,000000,1316,1316,1244,1264,15.700000000000001,0
+DRIO.US,D,20161110,000000,1256,1290.56,1256,1280,10.850000000000001,0
+DRIO.US,D,20161111,000000,1312,1334.44,1140,1236,101.75,0
+DRIO.US,D,20161114,000000,1220,1268,1083.8,1140,173.3,0
+DRIO.US,D,20161115,000000,1180,1240,1120,1176,21.35,0
+DRIO.US,D,20161116,000000,1160,1229.84,1144,1229.84,21.25,0
+DRIO.US,D,20161117,000000,1233.64,1233.64,1128,1162.24,28.650000000000002,0
+DRIO.US,D,20161118,000000,1160,1236,1105,1236,38.7,0
+DRIO.US,D,20161121,000000,1256,1256,1094.2,1232,80.5,0
+DRIO.US,D,20161122,000000,1129.72,1280,1129.72,1204,110.60000000000001,0
+DRIO.US,D,20161123,000000,1204,1212,1109.68,1124,27.8,0
+DRIO.US,D,20161125,000000,1156,1290.2,1092,1104,37.4,0
+DRIO.US,D,20161128,000000,1093.64,1282.84,1093.64,1200.8,157,0
+DRIO.US,D,20161129,000000,1220,1299.56,1160,1216.8,73.85000000000001,0
+DRIO.US,D,20161130,000000,1240,1240,1144,1224,48.650000000000006,0
+DRIO.US,D,20161201,000000,1200,1230.48,1192,1192,29.35,0
+DRIO.US,D,20161202,000000,1236,1397.76,1212.44,1320.08,125.60000000000001,0
+DRIO.US,D,20161205,000000,1440,1440,1320,1368,101.4,0
+DRIO.US,D,20161206,000000,1439.6,1440,1360,1400,56.25,0
+DRIO.US,D,20161207,000000,1436,1474.08,1360,1360,102.25,0
+DRIO.US,D,20161208,000000,1412,1448,1335.6,1388,39.400000000000006,0
+DRIO.US,D,20161209,000000,1436,1436,1324,1368,23.35,0
+DRIO.US,D,20161212,000000,1436,1436,1268,1307.96,23.400000000000002,0
+DRIO.US,D,20161213,000000,1288,1408,1285.96,1352,111.5,0
+DRIO.US,D,20161214,000000,1416,1416,1340,1348,50.7,0
+DRIO.US,D,20161215,000000,1360,1360,1340,1349.6,47.35,0
+DRIO.US,D,20161216,000000,1360,1360,1257.2,1279.6,46.75,0
+DRIO.US,D,20161219,000000,1280,1284,1220,1257.8,51.85,0
+DRIO.US,D,20161220,000000,1240,1279.6,1197.72,1260.04,45.6,0
+DRIO.US,D,20161221,000000,1260,1271.6,1228.04,1236,20.8,0
+DRIO.US,D,20161222,000000,1252,1319.24,1252,1319.24,41.050000000000004,0
+DRIO.US,D,20161223,000000,1278.52,1314.72,1261.96,1292.48,72.35000000000001,0
+DRIO.US,D,20161227,000000,1288,1288,1265.12,1280,18.95,0
+DRIO.US,D,20161228,000000,1232,1259.96,1200,1254.56,29.650000000000002,0
+DRIO.US,D,20161229,000000,1280,1332.8,1184.4,1240,45.550000000000004,0
+DRIO.US,D,20161230,000000,1220,1336,1216,1300,95.9,0
+DRIO.US,D,20170103,000000,1296,1296,1216,1264,102.80000000000001,0
+DRIO.US,D,20170104,000000,1284.64,1284.64,1262.28,1279.6,13.950000000000001,0
+DRIO.US,D,20170105,000000,1264.04,1282.28,1240.04,1244,11.15,0
+DRIO.US,D,20170106,000000,1260,1280,1210.24,1248,151.55,0
+DRIO.US,D,20170109,000000,1244,1258.04,1148,1257.04,38.6,0
+DRIO.US,D,20170110,000000,1280,1280,1160,1231.96,68.95,0
+DRIO.US,D,20170111,000000,1228,1235.96,1168,1215.04,27.200000000000003,0
+DRIO.US,D,20170112,000000,1188,1316,1162.52,1314.68,111.7,0
+DRIO.US,D,20170113,000000,1308,1308,1244,1295.96,23,0
+DRIO.US,D,20170117,000000,1316,1360,1280,1284,98.15,0
+DRIO.US,D,20170118,000000,1299.4,1299.4,1272,1294.16,8.55,0
+DRIO.US,D,20170119,000000,1272,1272,1192,1256,107.15,0
+DRIO.US,D,20170120,000000,1232,1288,1216,1272,63.2,0
+DRIO.US,D,20170123,000000,1288,1288,1228,1264,31.25,0
+DRIO.US,D,20170124,000000,1200.4,1356,1200.4,1315.96,59.650000000000006,0
+DRIO.US,D,20170125,000000,1300,1356,1300,1312,181.35000000000002,0
+DRIO.US,D,20170126,000000,1350.64,1356,1264,1347.96,56.25,0
+DRIO.US,D,20170127,000000,1308,1338.72,1256,1308.32,10.15,0
+DRIO.US,D,20170130,000000,1356,1360,1300,1348,145.9,0
+DRIO.US,D,20170131,000000,1360,1420,1336,1420,94.30000000000001,0
+DRIO.US,D,20170201,000000,1408,1420,1401.4,1407.32,25.1,0
+DRIO.US,D,20170202,000000,1420,1692,1420,1556,313.85,0
+DRIO.US,D,20170203,000000,1596,1852,1531.6,1648.48,510.20000000000005,0
+DRIO.US,D,20170206,000000,1724,1724,1609.96,1636,81.95,0
+DRIO.US,D,20170207,000000,1600,1639.6,1512,1541.84,125.30000000000001,0
+DRIO.US,D,20170208,000000,1568,1619.96,1512,1608,57.150000000000006,0
+DRIO.US,D,20170209,000000,1600,1607.84,1481.48,1555.44,77.45,0
+DRIO.US,D,20170210,000000,1612,1612,1540,1604,28.1,0
+DRIO.US,D,20170213,000000,1608,1608,1550.4,1595.96,9.35,0
+DRIO.US,D,20170214,000000,1560,1580,1560,1567.52,43.85,0
+DRIO.US,D,20170215,000000,1572,1587.96,1488,1512,32.35,0
+DRIO.US,D,20170216,000000,1544,1575.56,1462.4,1492,15.5,0
+DRIO.US,D,20170217,000000,1520,1568,1480.64,1544,68.8,0
+DRIO.US,D,20170221,000000,1524,1680,1484,1665.96,251.85000000000002,0
+DRIO.US,D,20170222,000000,1680,1680,1608.04,1636,46.300000000000004,0
+DRIO.US,D,20170223,000000,1668,1700,1636,1648,76.4,0
+DRIO.US,D,20170224,000000,1668,1700,1594.04,1700,65.9,0
+DRIO.US,D,20170227,000000,1700,1700,1512,1564,142.9,0
+DRIO.US,D,20170228,000000,1560,1639.04,1560,1583.04,59.650000000000006,0
+DRIO.US,D,20170301,000000,1632,1653.6,1468,1476,75.45,0
+DRIO.US,D,20170302,000000,1476,1575.2,1476,1548.32,72.3,0
+DRIO.US,D,20170303,000000,1568,1596,1464,1488,128.5,0
+DRIO.US,D,20170306,000000,1524,1560,1462.2,1516,25.650000000000002,0
+DRIO.US,D,20170307,000000,1548,1548,1519.28,1526.08,68.60000000000001,0
+DRIO.US,D,20170308,000000,1531.64,1540,1520,1536,11.700000000000001,0
+DRIO.US,D,20170309,000000,1516,1543.6,1516,1540,32.45,0
+DRIO.US,D,20170310,000000,1484,1531.6,1484,1518.16,11.75,0
+DRIO.US,D,20170313,000000,1504.24,1520,1484,1516,60.2,0
+DRIO.US,D,20170314,000000,1536,1536,1500.04,1528,27.55,0
+DRIO.US,D,20170315,000000,1548,1548,1500,1524,71.3,0
+DRIO.US,D,20170316,000000,1515.28,1620,1500,1580,279.85,0
+DRIO.US,D,20170317,000000,1568,1664,1540,1660,179.35000000000002,0
+DRIO.US,D,20170320,000000,1680,1836,1652,1780,299.75,0
+DRIO.US,D,20170321,000000,1800,1880,1744,1790.4,203.55,0
+DRIO.US,D,20170322,000000,1756,1860,1620,1800,210.95000000000002,0
+DRIO.US,D,20170323,000000,1800,1860,1556,1660,219.25,0
+DRIO.US,D,20170324,000000,1700,1700,1588,1624,52,0
+DRIO.US,D,20170327,000000,1584,1759.96,1531.48,1596,403.75,0
+DRIO.US,D,20170328,000000,1516,1640,1502,1612,246.20000000000002,0
+DRIO.US,D,20170329,000000,1679.6,1712,1528,1595.96,136.8,0
+DRIO.US,D,20170330,000000,1644,1672,1532,1560,318.8,0
+DRIO.US,D,20170331,000000,1200,1232,1152,1204,2895.9500000000003,0
+DRIO.US,D,20170403,000000,1240,1240,1156,1184,512.9,0
+DRIO.US,D,20170404,000000,1168,1184,1084,1128,503.6,0
+DRIO.US,D,20170405,000000,1160,1232,1120,1148,360.45000000000005,0
+DRIO.US,D,20170406,000000,1140,1188,1140,1168,81.80000000000001,0
+DRIO.US,D,20170407,000000,1168,1180,1112,1156,158,0
+DRIO.US,D,20170410,000000,1128,1176,1124,1144,188.3,0
+DRIO.US,D,20170411,000000,1128,1172,1080,1151.96,221.4,0
+DRIO.US,D,20170412,000000,1139.2,1160,1128.84,1152,116.10000000000001,0
+DRIO.US,D,20170413,000000,1152,1152,1080,1080,144.70000000000002,0
+DRIO.US,D,20170417,000000,1101.68,1140,1064,1072,91.15,0
+DRIO.US,D,20170418,000000,1100,1100,968,1080,315.90000000000003,0
+DRIO.US,D,20170419,000000,1232,1232,1036,1092,248.55,0
+DRIO.US,D,20170420,000000,1084,1108,1044,1096,69.25,0
+DRIO.US,D,20170421,000000,1080,1100,1032,1080,66.15,0
+DRIO.US,D,20170424,000000,1072,1096,1032,1076,65.7,0
+DRIO.US,D,20170425,000000,1003.4,1176,999.96,1172,241.70000000000002,0
+DRIO.US,D,20170426,000000,1172,1200,1104,1163.96,310.45000000000005,0
+DRIO.US,D,20170427,000000,1158.56,1159.96,1078.4,1116,55.25,0
+DRIO.US,D,20170428,000000,1120,1151.6,1116,1124,18.05,0
+DRIO.US,D,20170501,000000,1128,1166.12,1104,1148,47.550000000000004,0
+DRIO.US,D,20170502,000000,1184,1184,1084,1180,92.55000000000001,0
+DRIO.US,D,20170503,000000,1192,1192,1136,1176,48.800000000000004,0
+DRIO.US,D,20170504,000000,1181.04,1187.96,1108,1140,174.10000000000002,0
+DRIO.US,D,20170505,000000,1133.64,1186.8,1112,1168,125.05000000000001,0
+DRIO.US,D,20170508,000000,1160,1215.96,1140,1203.96,99.55000000000001,0
+DRIO.US,D,20170509,000000,1201.12,1227.16,1156,1204,249.15,0
+DRIO.US,D,20170510,000000,1192,1225.28,1168,1196,138.75,0
+DRIO.US,D,20170511,000000,1176,1240,1044,1164,113.5,0
+DRIO.US,D,20170512,000000,1176,1195.96,1148,1172,24.05,0
+DRIO.US,D,20170515,000000,1200,1204,1100,1168,168,0
+DRIO.US,D,20170516,000000,1180,1200,1100,1200,122.75,0
+DRIO.US,D,20170517,000000,1136,1195.96,1092,1132,129.6,0
+DRIO.US,D,20170518,000000,1104,1151.96,1048,1098.4,49.45,0
+DRIO.US,D,20170519,000000,1084,1147.96,1056,1076,44.75,0
+DRIO.US,D,20170522,000000,1100,1119.96,1080,1092,144.8,0
+DRIO.US,D,20170523,000000,1041.56,1112.8,996.8,1108,72,0
+DRIO.US,D,20170524,000000,1104,1108,1016,1048,146.5,0
+DRIO.US,D,20170525,000000,988,1051.44,880,900,383.20000000000005,0
+DRIO.US,D,20170526,000000,888,915.6,844.04,854.56,57.45,0
+DRIO.US,D,20170530,000000,868,868,761.84,792,191.15,0
+DRIO.US,D,20170531,000000,776,992,764,848.4,266.90000000000003,0
+DRIO.US,D,20170601,000000,860,895.96,820,872,72,0
+DRIO.US,D,20170602,000000,879.96,960,860,952.8,69,0
+DRIO.US,D,20170605,000000,952,1110,837.6,908,195.35000000000002,0
+DRIO.US,D,20170606,000000,912,931.6,880,914.56,17.7,0
+DRIO.US,D,20170607,000000,924,1024.8,860,948,124,0
+DRIO.US,D,20170608,000000,936,984,888,948,53.300000000000004,0
+DRIO.US,D,20170609,000000,880,964,880,956,52.75,0
+DRIO.US,D,20170612,000000,944,986.56,920,968,145.4,0
+DRIO.US,D,20170613,000000,1005.8,1048,968,1035.2,145.25,0
+DRIO.US,D,20170614,000000,1032,1036,976,992,54.95,0
+DRIO.US,D,20170615,000000,1000,1030.44,964,975.24,40.050000000000004,0
+DRIO.US,D,20170616,000000,967.88,968,892,908,96.30000000000001,0
+DRIO.US,D,20170619,000000,892,952.48,880,899.16,44.7,0
+DRIO.US,D,20170620,000000,892,918.04,852,852,90,0
+DRIO.US,D,20170621,000000,880,893.72,852,893.72,44.5,0
+DRIO.US,D,20170622,000000,896,896,852,884,40.7,0
+DRIO.US,D,20170623,000000,900,900,872,872,6.15,0
+DRIO.US,D,20170626,000000,868,892,824.84,844,67.2,0
+DRIO.US,D,20170627,000000,856,911.96,824,852,29.75,0
+DRIO.US,D,20170628,000000,888.8,888.8,848,879,34.15,0
+DRIO.US,D,20170629,000000,884,888,873.2,884,36.6,0
+DRIO.US,D,20170630,000000,888,896,860,872,6.1000000000000005,0
+DRIO.US,D,20170703,000000,880,1024,876,1024,84.65,0
+DRIO.US,D,20170705,000000,1000,1140,940,1096,390,0
+DRIO.US,D,20170706,000000,1064,1118.32,1000,1020,77.05000000000001,0
+DRIO.US,D,20170707,000000,1140,1140,980,984,40.45,0
+DRIO.US,D,20170710,000000,1008.92,1014.48,980,1000,42.800000000000004,0
+DRIO.US,D,20170711,000000,988,1012,948,948,31.700000000000003,0
+DRIO.US,D,20170712,000000,960,1052,960,996,83.65,0
+DRIO.US,D,20170713,000000,1008,1064.76,984,1060,48.45,0
+DRIO.US,D,20170714,000000,1060,1092,1006,1092,77.10000000000001,0
+DRIO.US,D,20170717,000000,1136,1136,1080,1127.52,92.55000000000001,0
+DRIO.US,D,20170718,000000,1122.96,1160.4,1116.04,1132,96.25,0
+DRIO.US,D,20170719,000000,1132,1132,1104,1120,71.3,0
+DRIO.US,D,20170720,000000,1150,1172,1076,1124,325.75,0
+DRIO.US,D,20170721,000000,1136,1152,1036,1084,45.1,0
+DRIO.US,D,20170724,000000,1104,1187.6,1092,1108,100.25,0
+DRIO.US,D,20170725,000000,1100,1100,1080,1080,20.200000000000003,0
+DRIO.US,D,20170726,000000,1080,1118.4,1073.48,1076,82.45,0
+DRIO.US,D,20170727,000000,1068.48,1076,1036,1044,22.650000000000002,0
+DRIO.US,D,20170728,000000,1124,1132,1025.04,1108,36.45,0
+DRIO.US,D,20170731,000000,1092,1120,1056,1100,21.6,0
+DRIO.US,D,20170801,000000,1119.6,1119.6,1016,1016,185.10000000000002,0
+DRIO.US,D,20170802,000000,1048,1048,1004,1030.44,33.2,0
+DRIO.US,D,20170803,000000,1020,1056.2,1016,1048,16.3,0
+DRIO.US,D,20170804,000000,1044,1044,988,988,21,0
+DRIO.US,D,20170807,000000,988,1044,912,916,38.95,0
+DRIO.US,D,20170808,000000,936,936,864,864,37.050000000000004,0
+DRIO.US,D,20170809,000000,852,880,820,852,50.95,0
+DRIO.US,D,20170810,000000,844,886.4,832,834,12.350000000000001,0
+DRIO.US,D,20170811,000000,824.56,956,824.56,956,41.25,0
+DRIO.US,D,20170814,000000,1080.8,1080.8,812,844,211.75,0
+DRIO.US,D,20170815,000000,813.24,868,776.28,808,133.65,0
+DRIO.US,D,20170816,000000,820,839.96,724,736,212.55,0
+DRIO.US,D,20170817,000000,776,971.4,731.56,908.04,177.8,0
+DRIO.US,D,20170818,000000,904,908,800,800,274.45,0
+DRIO.US,D,20170821,000000,819.2,835.04,760,784,114.4,0
+DRIO.US,D,20170822,000000,744,832,736,772,103.25,0
+DRIO.US,D,20170823,000000,838.48,838.48,756,808,37.9,0
+DRIO.US,D,20170824,000000,792,792,748,768,30.6,0
+DRIO.US,D,20170825,000000,764,832,764,814.88,67.05,0
+DRIO.US,D,20170828,000000,808,832,780,820.96,53.25,0
+DRIO.US,D,20170829,000000,808,871.2,806.8,852,138.1,0
+DRIO.US,D,20170830,000000,860,912.92,856,872,101.55000000000001,0
+DRIO.US,D,20170831,000000,883.52,900,808,840,66.65,0
+DRIO.US,D,20170901,000000,824,847.48,752,784,84.15,0
+DRIO.US,D,20170905,000000,780,784,742.72,752,79.10000000000001,0
+DRIO.US,D,20170906,000000,760,828,724,768,91.95,0
+DRIO.US,D,20170907,000000,720,776,716,756,80.7,0
+DRIO.US,D,20170908,000000,741.88,771.6,741.88,744,42.2,0
+DRIO.US,D,20170911,000000,740.4,741.6,712,732,75.05,0
+DRIO.US,D,20170912,000000,720,752,716,736,51.1,0
+DRIO.US,D,20170913,000000,720,757.36,716,748,66.60000000000001,0
+DRIO.US,D,20170914,000000,740,763.6,676,704,37.6,0
+DRIO.US,D,20170915,000000,708,730.4,692,692,27.650000000000002,0
+DRIO.US,D,20170918,000000,700,716,680,708,41.25,0
+DRIO.US,D,20170919,000000,704,704,680,696,44.6,0
+DRIO.US,D,20170920,000000,703.52,735.2,696,734.04,12.700000000000001,0
+DRIO.US,D,20170921,000000,724,735.96,688.04,696,17.1,0
+DRIO.US,D,20170922,000000,688,712,684,712,25.5,0
+DRIO.US,D,20170925,000000,720,736,700.64,736,25.700000000000003,0
+DRIO.US,D,20170926,000000,740,772,696,728,63.95,0
+DRIO.US,D,20170927,000000,760,840,746.04,772,199.9,0
+DRIO.US,D,20170928,000000,776,836,740,748,155.95000000000002,0
+DRIO.US,D,20170929,000000,748,748,720,736,56.800000000000004,0
+DRIO.US,D,20171002,000000,752,752,692,716,28.200000000000003,0
+DRIO.US,D,20171003,000000,800,800,709.84,724,146.20000000000002,0
+DRIO.US,D,20171004,000000,704,792,704,748,67.4,0
+DRIO.US,D,20171005,000000,750.4,780,748,759.96,30.8,0
+DRIO.US,D,20171006,000000,756,774.32,756,768,20.950000000000003,0
+DRIO.US,D,20171009,000000,760.04,800,760.04,774.56,21.55,0
+DRIO.US,D,20171010,000000,776,784,740,756,54.75,0
+DRIO.US,D,20171011,000000,787.6,787.6,736,740,25.950000000000003,0
+DRIO.US,D,20171012,000000,740,756,740,744,6.1000000000000005,0
+DRIO.US,D,20171013,000000,744,772.8,740,740,20.25,0
+DRIO.US,D,20171016,000000,752,752,720,740,43.550000000000004,0
+DRIO.US,D,20171017,000000,740,740,717.44,720,64.85000000000001,0
+DRIO.US,D,20171018,000000,760,1456,744,872,16064.1,0
+DRIO.US,D,20171019,000000,860,872,760,792,1250.7,0
+DRIO.US,D,20171020,000000,800,840,764,828,446.40000000000003,0
+DRIO.US,D,20171023,000000,836,944,800,872,365.05,0
+DRIO.US,D,20171024,000000,876,876,764,803.72,264.95,0
+DRIO.US,D,20171025,000000,768,804,760,784,166.25,0
+DRIO.US,D,20171026,000000,776,781.52,756.04,760,207.20000000000002,0
+DRIO.US,D,20171027,000000,744.4,780,720,726.4,141.9,0
+DRIO.US,D,20171030,000000,716,736,680,680,221.25,0
+DRIO.US,D,20171031,000000,688,723.6,632,704,331.90000000000003,0
+DRIO.US,D,20171101,000000,716,716,644,656,89.35000000000001,0
+DRIO.US,D,20171102,000000,668,696,643.6,652,178.70000000000002,0
+DRIO.US,D,20171103,000000,656,704,612,636,179.95000000000002,0
+DRIO.US,D,20171106,000000,640,656,572,619.6,204.8,0
+DRIO.US,D,20171107,000000,612,631.72,560.04,576,189.8,0
+DRIO.US,D,20171108,000000,580,664.52,572.52,661.48,113.55000000000001,0
+DRIO.US,D,20171109,000000,628,696,605.4,636,166.35000000000002,0
+DRIO.US,D,20171110,000000,632,692,632,647.96,159.3,0
+DRIO.US,D,20171113,000000,628.16,662,612,632,120.60000000000001,0
+DRIO.US,D,20171114,000000,616,699.24,616,648,93.55000000000001,0
+DRIO.US,D,20171115,000000,649.76,716,636.4,691.12,205.25,0
+DRIO.US,D,20171116,000000,676,704,663.8,704,77.7,0
+DRIO.US,D,20171117,000000,708,716,688.04,708,46.75,0
+DRIO.US,D,20171120,000000,716,720,664,664,57,0
+DRIO.US,D,20171121,000000,694.24,694.24,660,668,37.050000000000004,0
+DRIO.US,D,20171122,000000,676,680.36,640,668,38.35,0
+DRIO.US,D,20171124,000000,668,672,640,672,14.950000000000001,0
+DRIO.US,D,20171127,000000,644,660,616,652,99.30000000000001,0
+DRIO.US,D,20171128,000000,644,651.24,592,620,106.60000000000001,0
+DRIO.US,D,20171129,000000,628,639.6,608,608,50,0
+DRIO.US,D,20171130,000000,612,652,604,608,56.75,0
+DRIO.US,D,20171201,000000,604,604,560,604,68.4,0
+DRIO.US,D,20171204,000000,600,600,584,592,49.900000000000006,0
+DRIO.US,D,20171205,000000,612,612,572.56,572.56,58.35,0
+DRIO.US,D,20171206,000000,576,576,532,568,24.400000000000002,0
+DRIO.US,D,20171207,000000,548,596,548,588,116.7,0
+DRIO.US,D,20171208,000000,592,622.68,564.04,596,69.85000000000001,0
+DRIO.US,D,20171211,000000,600,600,560.04,572,52,0
+DRIO.US,D,20171212,000000,572,600,564,580,51.95,0
+DRIO.US,D,20171213,000000,572,608,564,584,46.400000000000006,0
+DRIO.US,D,20171214,000000,576,663.2,576,584,139.1,0
+DRIO.US,D,20171215,000000,584,636,568,600,92.65,0
+DRIO.US,D,20171218,000000,568,672,568,660,184.45000000000002,0
+DRIO.US,D,20171219,000000,664,700,660,667.96,101.25,0
+DRIO.US,D,20171220,000000,680,681.32,608,624,215.25,0
+DRIO.US,D,20171221,000000,616,640,604,639.6,45.5,0
+DRIO.US,D,20171222,000000,632,663.2,623.52,628,56.75,0
+DRIO.US,D,20171226,000000,624,652.56,610.12,640,65.45,0
+DRIO.US,D,20171227,000000,672,1076,652,720,5564.1,0
+DRIO.US,D,20171228,000000,700,731.6,644,664,583.4,0
+DRIO.US,D,20171229,000000,676,676,604,640.8,231.5,0
+DRIO.US,D,20180102,000000,644,672.12,624,644,79.4,0
+DRIO.US,D,20180103,000000,648,672,620,644,290.55,0
+DRIO.US,D,20180104,000000,652,664,588,648,634.75,0
+DRIO.US,D,20180105,000000,640,704,629.68,648,282.8,0
+DRIO.US,D,20180108,000000,660,668,640,660,102.15,0
+DRIO.US,D,20180109,000000,656,663.08,628,648,35.300000000000004,0
+DRIO.US,D,20180110,000000,644,661.56,620.2,645.24,35.050000000000004,0
+DRIO.US,D,20180111,000000,640,648,624.4,636,64.7,0
+DRIO.US,D,20180112,000000,640,744,636.88,684,1129.95,0
+DRIO.US,D,20180116,000000,692,692,648,660,101.60000000000001,0
+DRIO.US,D,20180117,000000,696,728,642,676,119.2,0
+DRIO.US,D,20180118,000000,684,712,648,660,100.60000000000001,0
+DRIO.US,D,20180119,000000,664.44,696.04,664,664,124.4,0
+DRIO.US,D,20180122,000000,680,696.04,660,668,81.30000000000001,0
+DRIO.US,D,20180123,000000,676,676,620,648,118.2,0
+DRIO.US,D,20180124,000000,648,680,624,644,126.15,0
+DRIO.US,D,20180125,000000,637.44,659.08,620,620,95.80000000000001,0
+DRIO.US,D,20180126,000000,632,641.72,604,640,283.8,0
+DRIO.US,D,20180129,000000,632,660,624,636,396.8,0
+DRIO.US,D,20180130,000000,636,642,624,634.32,127.80000000000001,0
+DRIO.US,D,20180131,000000,636,652,608,608,179.3,0
+DRIO.US,D,20180201,000000,612,643.2,608,614,160.8,0
+DRIO.US,D,20180202,000000,608,621.64,600,608,114.45,0
+DRIO.US,D,20180205,000000,608,622.44,568,580,192.4,0
+DRIO.US,D,20180206,000000,580,580,528,568,195.3,0
+DRIO.US,D,20180207,000000,568,587.6,543.12,581.36,39.150000000000006,0
+DRIO.US,D,20180208,000000,644,660,588,596,590.7,0
+DRIO.US,D,20180209,000000,592,597.16,548,580,113.45,0
+DRIO.US,D,20180212,000000,552,598.8,552,580,38.45,0
+DRIO.US,D,20180213,000000,568,583.6,548,576.8,50.150000000000006,0
+DRIO.US,D,20180214,000000,564,575.6,540.04,568,163.45000000000002,0
+DRIO.US,D,20180215,000000,568,612,548,596,181.55,0
+DRIO.US,D,20180216,000000,595.4,598.64,584,584,8.75,0
+DRIO.US,D,20180220,000000,620,620,584,588,19.85,0
+DRIO.US,D,20180221,000000,588,600,583.96,584,50.5,0
+DRIO.US,D,20180222,000000,584,596,584,596,20.900000000000002,0
+DRIO.US,D,20180223,000000,584,598,572,572,97,0
+DRIO.US,D,20180226,000000,592,596,564,596,113.85000000000001,0
+DRIO.US,D,20180227,000000,604,604,580,588,10.55,0
+DRIO.US,D,20180228,000000,576,596,548,556.96,24.6,0
+DRIO.US,D,20180301,000000,564,607.2,552,552,74.7,0
+DRIO.US,D,20180302,000000,592.08,592.08,549.12,576,22.05,0
+DRIO.US,D,20180305,000000,580,580,548,556,25.1,0
+DRIO.US,D,20180306,000000,576,580,552,552,13.450000000000001,0
+DRIO.US,D,20180307,000000,552,580,552,576,124,0
+DRIO.US,D,20180308,000000,563.24,616.12,563.24,600,185.25,0
+DRIO.US,D,20180309,000000,608,620,608,620,247.85000000000002,0
+DRIO.US,D,20180312,000000,632,632,605.04,624,32.300000000000004,0
+DRIO.US,D,20180313,000000,632,632.04,600,600,69.75,0
+DRIO.US,D,20180314,000000,593.2,610,568,576,65.35000000000001,0
+DRIO.US,D,20180315,000000,592,600,572,576,22.35,0
+DRIO.US,D,20180316,000000,588,604,587.48,604,104.45,0
+DRIO.US,D,20180319,000000,640,706.16,612,624.4,1038.15,0
+DRIO.US,D,20180320,000000,628.04,639.6,572,592,237.8,0
+DRIO.US,D,20180321,000000,588,600,574.88,584,107.4,0
+DRIO.US,D,20180322,000000,580,628,552,556.28,145.55,0
+DRIO.US,D,20180323,000000,550.12,564,550.12,560,40.800000000000004,0
+DRIO.US,D,20180326,000000,804,828,664,716,13866.7,0
+DRIO.US,D,20180327,000000,696,744,632,632,1370.15,0
+DRIO.US,D,20180328,000000,632,632,592,620,477.6,0
+DRIO.US,D,20180329,000000,592,680,592,616,263.35,0
+DRIO.US,D,20180402,000000,620,638.2,609.24,636,199.65,0
+DRIO.US,D,20180403,000000,636,645.76,606,612,144.15,0
+DRIO.US,D,20180404,000000,628,652,600,644,167.85000000000002,0
+DRIO.US,D,20180405,000000,644,644,608.48,612,110.15,0
+DRIO.US,D,20180406,000000,616,640,604.4,628,74.25,0
+DRIO.US,D,20180409,000000,652,712,640,664,738.1500000000001,0
+DRIO.US,D,20180410,000000,676,684,664,672,188.3,0
+DRIO.US,D,20180411,000000,672,688,660,668,142.95000000000002,0
+DRIO.US,D,20180412,000000,672,708,672,688,175.75,0
+DRIO.US,D,20180413,000000,700,704,676.04,704,152.5,0
+DRIO.US,D,20180416,000000,720,720,680.12,692,233.10000000000002,0
+DRIO.US,D,20180417,000000,700,720,699.48,704,89.15,0
+DRIO.US,D,20180418,000000,700,712,686.8,700,74.15,0
+DRIO.US,D,20180419,000000,692,712,672,676,78.25,0
+DRIO.US,D,20180420,000000,676,690.64,664,676,71.35000000000001,0
+DRIO.US,D,20180423,000000,680,687.96,668.4,677.28,153.05,0
+DRIO.US,D,20180424,000000,680,705.76,680,704,129.20000000000002,0
+DRIO.US,D,20180425,000000,696,752,696,742.8,417.05,0
+DRIO.US,D,20180426,000000,744,860,696,744,1311.3500000000001,0
+DRIO.US,D,20180427,000000,744,748,708,728,130.8,0
+DRIO.US,D,20180430,000000,728,742.52,664,724,264.90000000000003,0
+DRIO.US,D,20180501,000000,720,720.04,700,720,57.650000000000006,0
+DRIO.US,D,20180502,000000,700,740,700,736,128.70000000000002,0
+DRIO.US,D,20180503,000000,730.8,736,700,720,27.650000000000002,0
+DRIO.US,D,20180504,000000,724,740.04,660,723.68,107.15,0
+DRIO.US,D,20180507,000000,724,736,704,708,110.25,0
+DRIO.US,D,20180508,000000,719.52,719.52,700,708,49.45,0
+DRIO.US,D,20180509,000000,724,728,708.04,728,39.7,0
+DRIO.US,D,20180510,000000,724,749.4,700,700,22.6,0
+DRIO.US,D,20180511,000000,704,740,704,728,34.050000000000004,0
+DRIO.US,D,20180514,000000,724,771.6,704,716,781.2,0
+DRIO.US,D,20180515,000000,716,731.6,688,688,224.45000000000002,0
+DRIO.US,D,20180516,000000,716,720,700,716,146.5,0
+DRIO.US,D,20180517,000000,708.4,728,700.32,728,120.7,0
+DRIO.US,D,20180518,000000,728,728,708,720,55.650000000000006,0
+DRIO.US,D,20180521,000000,720,720,690,692,202.8,0
+DRIO.US,D,20180522,000000,693.8,705.6,684,688,124.05000000000001,0
+DRIO.US,D,20180523,000000,688,688.04,660,672,118.25,0
+DRIO.US,D,20180524,000000,672,672,624,644,293.3,0
+DRIO.US,D,20180525,000000,652,657.28,636,636,32.2,0
+DRIO.US,D,20180529,000000,640,643.2,572,594,230.85000000000002,0
+DRIO.US,D,20180530,000000,584,620,580,584,361.45000000000005,0
+DRIO.US,D,20180531,000000,572,640,572,640,188.65,0
+DRIO.US,D,20180601,000000,648,665.12,624,656,138.35,0
+DRIO.US,D,20180604,000000,672,672,640,644,342,0
+DRIO.US,D,20180605,000000,631.16,644,616.04,620,110.60000000000001,0
+DRIO.US,D,20180606,000000,624,644,612,612,22.5,0
+DRIO.US,D,20180607,000000,616,684,588,607.96,764.5500000000001,0
+DRIO.US,D,20180608,000000,604,608,592.4,604,51.95,0
+DRIO.US,D,20180611,000000,612,631.6,604,616,258.2,0
+DRIO.US,D,20180612,000000,612,624,599.6,604,93.2,0
+DRIO.US,D,20180613,000000,604,624,600,608.04,42.7,0
+DRIO.US,D,20180614,000000,607.72,607.72,600,600,17,0
+DRIO.US,D,20180615,000000,592,620,592,592,55.25,0
+DRIO.US,D,20180618,000000,592,592.6,564,568,272.40000000000003,0
+DRIO.US,D,20180619,000000,568,580,568,568,104.30000000000001,0
+DRIO.US,D,20180620,000000,568,584,564,576,102.95,0
+DRIO.US,D,20180621,000000,580,594.36,580,584,592.1,0
+DRIO.US,D,20180622,000000,588,620,560,560,935.7,0
+DRIO.US,D,20180625,000000,560,576,560,564.04,214.15,0
+DRIO.US,D,20180626,000000,560,572.36,548,552,139.45000000000002,0
+DRIO.US,D,20180627,000000,552,572,540,552,120.05000000000001,0
+DRIO.US,D,20180628,000000,538,544,500.4,516.04,280,0
+DRIO.US,D,20180629,000000,516,517.84,444,512,388.55,0
+DRIO.US,D,20180702,000000,512,560,488,500,49,0
+DRIO.US,D,20180703,000000,484,512,468.4,500,41.550000000000004,0
+DRIO.US,D,20180705,000000,516,552,489.56,540,154.65,0
+DRIO.US,D,20180706,000000,528,528.04,508,520,107.10000000000001,0
+DRIO.US,D,20180709,000000,500,545.96,500,524,240.8,0
+DRIO.US,D,20180710,000000,524,556,524,548,255.10000000000002,0
+DRIO.US,D,20180711,000000,546.08,552,546.08,552,33.75,0
+DRIO.US,D,20180712,000000,548,552,540,540,13.8,0
+DRIO.US,D,20180713,000000,540,580,540,548,297.90000000000003,0
+DRIO.US,D,20180716,000000,552,576,552,552,137.05,0
+DRIO.US,D,20180717,000000,560,572,560,572,108.9,0
+DRIO.US,D,20180718,000000,540,563.8,516,540,209.25,0
+DRIO.US,D,20180719,000000,528,567.6,524,524,108.25,0
+DRIO.US,D,20180720,000000,516,536,516,528,62.75,0
+DRIO.US,D,20180723,000000,508,528,508,520,70.8,0
+DRIO.US,D,20180724,000000,536,536,504,508,100.35000000000001,0
+DRIO.US,D,20180725,000000,512,515.6,504,512,22.5,0
+DRIO.US,D,20180726,000000,508,511.96,488,488,126.30000000000001,0
+DRIO.US,D,20180727,000000,488,536,448.6,492,160.20000000000002,0
+DRIO.US,D,20180730,000000,496,496,480,492,86.10000000000001,0
+DRIO.US,D,20180731,000000,492,560,480,544,88.15,0
+DRIO.US,D,20180801,000000,520,520,484,504,46,0
+DRIO.US,D,20180802,000000,504,543.6,488,524,46.85,0
+DRIO.US,D,20180803,000000,520,520,484,492,11.450000000000001,0
+DRIO.US,D,20180806,000000,488,504,488,496,10.450000000000001,0
+DRIO.US,D,20180807,000000,504,504,489.36,496,42.2,0
+DRIO.US,D,20180808,000000,504,548,500,536,205.15,0
+DRIO.US,D,20180809,000000,540,568,480,499.96,135.5,0
+DRIO.US,D,20180810,000000,496,496,476.24,488,17.75,0
+DRIO.US,D,20180813,000000,480,532,424,460,164.75,0
+DRIO.US,D,20180814,000000,460,476,452,476,42.1,0
+DRIO.US,D,20180815,000000,464,464,436,448,104.7,0
+DRIO.US,D,20180816,000000,424,436.36,408,436,54.800000000000004,0
+DRIO.US,D,20180817,000000,420,438.36,404,416,42,0
+DRIO.US,D,20180820,000000,398.2,408,368,386.68,131.45000000000002,0
+DRIO.US,D,20180821,000000,372,395.2,372,378.88,86.2,0
+DRIO.US,D,20180822,000000,356.36,436,356.36,436,197.3,0
+DRIO.US,D,20180823,000000,436,436,405.76,428,63.650000000000006,0
+DRIO.US,D,20180824,000000,440,456,440,456,95,0
+DRIO.US,D,20180827,000000,552,552,404,416,392.95000000000005,0
+DRIO.US,D,20180828,000000,460,460,392,420,61.300000000000004,0
+DRIO.US,D,20180829,000000,416,420,396,404,70.3,0
+DRIO.US,D,20180830,000000,420,420,398,404,71.3,0
+DRIO.US,D,20180831,000000,400,440,400,440,138.45000000000002,0
+DRIO.US,D,20180904,000000,424,424,384,392,94.15,0
+DRIO.US,D,20180905,000000,420,420,381.92,411.2,157.5,0
+DRIO.US,D,20180906,000000,408,420,368,368,109.80000000000001,0
+DRIO.US,D,20180907,000000,386.24,396,386.24,396,85.80000000000001,0
+DRIO.US,D,20180910,000000,396,396,372,396,86.4,0
+DRIO.US,D,20180911,000000,396,396,384,392,115.35000000000001,0
+DRIO.US,D,20180912,000000,396,396,384,392,183.5,0
+DRIO.US,D,20180913,000000,400,432,384.8,432,386.6,0
+DRIO.US,D,20180914,000000,432,440,400,400,295.2,0
+DRIO.US,D,20180917,000000,424,424,392.12,400,175.20000000000002,0
+DRIO.US,D,20180918,000000,400,400,384.08,396,71.95,0
+DRIO.US,D,20180919,000000,400,416,384.04,416,33.4,0
+DRIO.US,D,20180920,000000,400,412,392,392,168.25,0
+DRIO.US,D,20180921,000000,400,400,380,380,48.75,0
+DRIO.US,D,20180924,000000,384,394.08,380,384,101.75,0
+DRIO.US,D,20180925,000000,396,396,368,372,247.75,0
+DRIO.US,D,20180926,000000,376,379.96,360,360,257.1,0
+DRIO.US,D,20180927,000000,368,368,344,360,194.20000000000002,0
+DRIO.US,D,20180928,000000,368,388,344,388,218.9,0
+DRIO.US,D,20181001,000000,368,368,345.04,357.36,54.800000000000004,0
+DRIO.US,D,20181002,000000,360,360,345.72,360,89.25,0
+DRIO.US,D,20181003,000000,360,368,340,368,245.4,0
+DRIO.US,D,20181004,000000,368,396,356,396,393.45000000000005,0
+DRIO.US,D,20181005,000000,384,388,360,388,122.45,0
+DRIO.US,D,20181008,000000,396,396,368,372,21.35,0
+DRIO.US,D,20181009,000000,360,380,360,372,48.050000000000004,0
+DRIO.US,D,20181010,000000,380,380,364.72,364.72,36.15,0
+DRIO.US,D,20181011,000000,360,366.84,356,356.84,104.45,0
+DRIO.US,D,20181012,000000,380,380,360.04,372,50.150000000000006,0
+DRIO.US,D,20181015,000000,372,376,360.04,376,35.1,0
+DRIO.US,D,20181016,000000,380,380,352,380,77.85000000000001,0
+DRIO.US,D,20181017,000000,380,380,368,380,95.7,0
+DRIO.US,D,20181018,000000,364,396,364,388,187.05,0
+DRIO.US,D,20181019,000000,396,500,372.76,436,712.25,0
+DRIO.US,D,20181022,000000,460,476,404,432,318.3,0
+DRIO.US,D,20181023,000000,436,436,408,424,272.15000000000003,0
+DRIO.US,D,20181024,000000,432,432,400,432,234,0
+DRIO.US,D,20181025,000000,428,428,400.4,416,48.35,0
+DRIO.US,D,20181026,000000,408.68,496,408.68,444,163.8,0
+DRIO.US,D,20181029,000000,440,520,419.28,420,268.35,0
+DRIO.US,D,20181030,000000,412.04,432,412.04,432,29.400000000000002,0
+DRIO.US,D,20181031,000000,412.4,432,400,400,207.20000000000002,0
+DRIO.US,D,20181101,000000,402,500,402,443.96,853.2,0
+DRIO.US,D,20181102,000000,444,497.76,440,440,405.15000000000003,0
+DRIO.US,D,20181105,000000,440,500,440,444,142.35,0
+DRIO.US,D,20181106,000000,448,472,448,472,60.1,0
+DRIO.US,D,20181107,000000,468,472,452,452,91.5,0
+DRIO.US,D,20181108,000000,448,452,448,448,93.2,0
+DRIO.US,D,20181109,000000,460,464,456.96,464,67.8,0
+DRIO.US,D,20181112,000000,480,528,424,440,1077.8,0
+DRIO.US,D,20181113,000000,420,420.04,320,379.2,881.5,0
+DRIO.US,D,20181114,000000,340.4,400,340,340,244.20000000000002,0
+DRIO.US,D,20181115,000000,340,340,310,312,456.05,0
+DRIO.US,D,20181116,000000,320,340,320,324.44,17.7,0
+DRIO.US,D,20181119,000000,328,328,272.56,276.4,466.85,0
+DRIO.US,D,20181120,000000,300,364,280,332,367.1,0
+DRIO.US,D,20181121,000000,324,375.96,312.32,318,136.35,0
+DRIO.US,D,20181123,000000,348,348,303.88,303.88,39.800000000000004,0
+DRIO.US,D,20181126,000000,308,340,308,311.04,226.70000000000002,0
+DRIO.US,D,20181127,000000,304,320,281.52,296,366,0
+DRIO.US,D,20181128,000000,296,312,273.4,303.2,142.15,0
+DRIO.US,D,20181129,000000,315.2,315.2,296,299.2,92,0
+DRIO.US,D,20181130,000000,307.96,307.96,292,296,63,0
+DRIO.US,D,20181203,000000,289.08,364,289.08,328,181.9,0
+DRIO.US,D,20181204,000000,304,364,304,356,159.75,0
+DRIO.US,D,20181206,000000,359,363.2,329.8,329.8,42.6,0
+DRIO.US,D,20181207,000000,330,354.4,304,304,62.1,0
+DRIO.US,D,20181210,000000,304,320,304,306,21.700000000000003,0
+DRIO.US,D,20181211,000000,299.36,299.36,280,280.4,86.55000000000001,0
+DRIO.US,D,20181212,000000,289.76,319.2,289.76,304,112.60000000000001,0
+DRIO.US,D,20181213,000000,316,339.96,292.04,335.8,77.7,0
+DRIO.US,D,20181214,000000,335.76,335.76,288,291.96,103.65,0
+DRIO.US,D,20181217,000000,289.84,289.84,264,272,386.35,0
+DRIO.US,D,20181218,000000,273.56,280,272,280,20.55,0
+DRIO.US,D,20181219,000000,280,280,262.2,264,383.75,0
+DRIO.US,D,20181220,000000,262.2,280,262.2,279.88,314.8,0
+DRIO.US,D,20181221,000000,280,335.8,264,335.8,424.90000000000003,0
+DRIO.US,D,20181224,000000,296,344,272,343.2,583.7,0
+DRIO.US,D,20181226,000000,340,343.92,278,323.24,556.45,0
+DRIO.US,D,20181227,000000,320,327.92,299.16,299.16,264.25,0
+DRIO.US,D,20181228,000000,288,310.8,274,295.44,196.05,0
+DRIO.US,D,20181231,000000,284,324,284,310.4,255.3,0
+DRIO.US,D,20190102,000000,340,340,289.44,305.6,92.45,0
+DRIO.US,D,20190103,000000,300.56,340,294.16,304,139.05,0
+DRIO.US,D,20190104,000000,314.04,355.84,314.04,338.44,77,0
+DRIO.US,D,20190107,000000,348,363.96,336,336.8,125.25,0
+DRIO.US,D,20190108,000000,344,359.6,340.04,352,55.300000000000004,0
+DRIO.US,D,20190109,000000,360,360,328,328,90.95,0
+DRIO.US,D,20190110,000000,348,358.28,325.92,325.92,76.60000000000001,0
+DRIO.US,D,20190111,000000,329.68,332,322.44,332,22,0
+DRIO.US,D,20190114,000000,320,350.4,320,321.84,28.450000000000003,0
+DRIO.US,D,20190115,000000,336,340,321.6,335.92,45,0
+DRIO.US,D,20190116,000000,332,348,312,316,175.15,0
+DRIO.US,D,20190117,000000,313.88,328,313.88,316,22.900000000000002,0
+DRIO.US,D,20190118,000000,312,360,312,337.92,32.35,0
+DRIO.US,D,20190122,000000,340,340,316.6,316.6,67.95,0
+DRIO.US,D,20190123,000000,324,324.04,312,316,55,0
+DRIO.US,D,20190124,000000,312.04,318.4,300,314.48,16.650000000000002,0
+DRIO.US,D,20190125,000000,315.48,315.48,296,300,166.60000000000002,0
+DRIO.US,D,20190128,000000,312,312,287,299.92,343.5,0
+DRIO.US,D,20190129,000000,297.52,300.6,288,288,389.6,0
+DRIO.US,D,20190130,000000,288,292,272.04,282.44,366.35,0
+DRIO.US,D,20190131,000000,281.64,296,275.6,296,376.1,0
+DRIO.US,D,20190201,000000,292,299.96,268.08,279.36,113.9,0
+DRIO.US,D,20190204,000000,281.4,328,280.04,308,154.95000000000002,0
+DRIO.US,D,20190205,000000,296,324,284,288,102.4,0
+DRIO.US,D,20190206,000000,284,294.4,276,281.2,49.85,0
+DRIO.US,D,20190207,000000,276,296.4,276,286.4,28.25,0
+DRIO.US,D,20190208,000000,299.2,299.2,260.8,260.8,95.30000000000001,0
+DRIO.US,D,20190211,000000,268,284,265.6,268,138.25,0
+DRIO.US,D,20190212,000000,260.8,291.96,260.8,288,184.15,0
+DRIO.US,D,20190213,000000,292,298.16,272.04,291.92,156.4,0
+DRIO.US,D,20190214,000000,280,292.28,272.56,292,105.10000000000001,0
+DRIO.US,D,20190215,000000,272.04,296,260,292,33.85,0
+DRIO.US,D,20190219,000000,292,292,284,288,55.400000000000006,0
+DRIO.US,D,20190220,000000,280,288,268,280,74.85000000000001,0
+DRIO.US,D,20190221,000000,281.44,296,280.56,296,80.5,0
+DRIO.US,D,20190222,000000,292.88,308,288.6,300,68.9,0
+DRIO.US,D,20190225,000000,308,308,292,306.08,111.4,0
+DRIO.US,D,20190226,000000,308,308,285.12,285.12,96.75,0
+DRIO.US,D,20190227,000000,280,296.24,280,280.04,50.1,0
+DRIO.US,D,20190228,000000,280,285.44,276.04,282,185.65,0
+DRIO.US,D,20190301,000000,304,304,286.56,292.04,60.7,0
+DRIO.US,D,20190304,000000,292.04,292.04,273.44,287.8,306.25,0
+DRIO.US,D,20190305,000000,280.44,292,273.6,279,106.75,0
+DRIO.US,D,20190306,000000,279.6,294.32,276.84,292,48,0
+DRIO.US,D,20190307,000000,277.04,292.6,276,284.44,185.4,0
+DRIO.US,D,20190308,000000,276,306,276,281.2,18.85,0
+DRIO.US,D,20190311,000000,288,288,276.12,280,8.55,0
+DRIO.US,D,20190312,000000,277.52,280,268,276.84,61.35,0
+DRIO.US,D,20190313,000000,277.52,300,277.52,284.04,88.2,0
+DRIO.US,D,20190314,000000,295.96,306,276.6,281.76,66.3,0
+DRIO.US,D,20190315,000000,296,296,280.04,288,51.800000000000004,0
+DRIO.US,D,20190318,000000,291.6,298.56,232,270.52,214.15,0
+DRIO.US,D,20190319,000000,265.64,279.92,252,270.68,110.85000000000001,0
+DRIO.US,D,20190320,000000,280,280,256,269.6,301.2,0
+DRIO.US,D,20190321,000000,268.32,276,260,260.04,74.45,0
+DRIO.US,D,20190322,000000,276,348,264,326.4,1217.7,0
+DRIO.US,D,20190325,000000,324,324,252,298,1188.95,0
+DRIO.US,D,20190326,000000,292,316,264.8,280.8,387.5,0
+DRIO.US,D,20190327,000000,300,308,280,296,117.9,0
+DRIO.US,D,20190328,000000,299.24,308,274.12,304,342.70000000000005,0
+DRIO.US,D,20190329,000000,296,302.52,294.48,294.8,618.25,0
+DRIO.US,D,20190401,000000,300,300,272.8,280.44,104.75,0
+DRIO.US,D,20190402,000000,276,292,276,287.24,191,0
+DRIO.US,D,20190403,000000,296,296,280,280.12,154.10000000000002,0
+DRIO.US,D,20190404,000000,287.2,288.64,276,282.8,124.35000000000001,0
+DRIO.US,D,20190405,000000,272,287.96,264,282.28,212.8,0
+DRIO.US,D,20190408,000000,286.32,294.56,280,292,157.4,0
+DRIO.US,D,20190409,000000,296.04,300,285.4,286,98.75,0
+DRIO.US,D,20190410,000000,288,295.6,286,288,257.1,0
+DRIO.US,D,20190411,000000,290.68,292,280,292,127.2,0
+DRIO.US,D,20190412,000000,296,296,273.98,280.08,103.95,0
+DRIO.US,D,20190415,000000,280.08,294,274,275.2,284.2,0
+DRIO.US,D,20190416,000000,277.8,296,274,290,211.35000000000002,0
+DRIO.US,D,20190417,000000,290,304,284,284,373.40000000000003,0
+DRIO.US,D,20190418,000000,288,304,288,295.08,291.7,0
+DRIO.US,D,20190422,000000,291.52,304,291.08,296.04,227.70000000000002,0
+DRIO.US,D,20190423,000000,296,304,292.04,294.74,214.60000000000002,0
+DRIO.US,D,20190424,000000,292.04,296,287.2,288.4,91.75,0
+DRIO.US,D,20190425,000000,292.4,296,284,295.92,256.8,0
+DRIO.US,D,20190426,000000,287.12,319.68,287.12,308.04,455.25,0
+DRIO.US,D,20190429,000000,310.88,336,308,316,270.25,0
+DRIO.US,D,20190430,000000,336,372,328,332,1391.1000000000001,0
+DRIO.US,D,20190501,000000,340,360,333.72,349.6,685.6500000000001,0
+DRIO.US,D,20190502,000000,358,358,320,324.92,539.1,0
+DRIO.US,D,20190503,000000,335.96,344,328,335.6,307.90000000000003,0
+DRIO.US,D,20190506,000000,340,344,328,330,84.65,0
+DRIO.US,D,20190507,000000,360,370,348,352,1000.3000000000001,0
+DRIO.US,D,20190508,000000,354.8,354.8,350.2,350.2,185.60000000000002,0
+DRIO.US,D,20190509,000000,351.2,352,330.56,335.12,312.5,0
+DRIO.US,D,20190510,000000,335.12,352,335.12,345.32,176,0
+DRIO.US,D,20190513,000000,352,352,328,332.08,276.40000000000003,0
+DRIO.US,D,20190514,000000,340,340,320,322.94,232.85000000000002,0
+DRIO.US,D,20190515,000000,324,332,288,300,392.6,0
+DRIO.US,D,20190516,000000,300,300,288,290.36,323.90000000000003,0
+DRIO.US,D,20190517,000000,295.96,303.04,284,303.04,215.25,0
+DRIO.US,D,20190520,000000,312,319.6,288,291.56,202.3,0
+DRIO.US,D,20190521,000000,284,306.4,272.04,294.12,470.40000000000003,0
+DRIO.US,D,20190522,000000,252,252,220,220,1518.95,0
+DRIO.US,D,20190523,000000,222.04,224,220,224,309.1,0
+DRIO.US,D,20190524,000000,229,230.52,220,220,337.05,0
+DRIO.US,D,20190528,000000,216,219.96,200.84,208,176.8,0
+DRIO.US,D,20190529,000000,208,213.08,200,204.12,248.60000000000002,0
+DRIO.US,D,20190530,000000,204.12,214.16,201.88,205.84,86.45,0
+DRIO.US,D,20190531,000000,206.4,206.4,197.04,198.36,123.4,0
+DRIO.US,D,20190603,000000,196,199.64,192,197.96,98.75,0
+DRIO.US,D,20190604,000000,200,208,196,204,322.95000000000005,0
+DRIO.US,D,20190605,000000,204,208.92,189.76,192.04,50,0
+DRIO.US,D,20190606,000000,204,220,196.8,196.84,638.6,0
+DRIO.US,D,20190607,000000,207.6,207.6,184.24,192,132.45000000000002,0
+DRIO.US,D,20190610,000000,196,248,188.4,219.56,1207.1000000000001,0
+DRIO.US,D,20190611,000000,252,252,201.2,203.04,564.7,0
+DRIO.US,D,20190612,000000,200,207.2,189.2,192.04,93.45,0
+DRIO.US,D,20190613,000000,189.2,193.8,168,189.92,146.3,0
+DRIO.US,D,20190614,000000,180.16,189.92,176,180,166.45000000000002,0
+DRIO.US,D,20190617,000000,180.04,190,172.84,184,272.1,0
+DRIO.US,D,20190618,000000,190,190,180,186.36,124.10000000000001,0
+DRIO.US,D,20190619,000000,177.04,190,177,188,181.8,0
+DRIO.US,D,20190620,000000,190,208,190,196.8,445.35,0
+DRIO.US,D,20190621,000000,200,208,196,202,137.5,0
+DRIO.US,D,20190624,000000,206,210.28,196.32,201.12,88.9,0
+DRIO.US,D,20190625,000000,212,212,180.8,200,148.20000000000002,0
+DRIO.US,D,20190626,000000,200,200,189,189.2,48.75,0
+DRIO.US,D,20190627,000000,189,210,177,182,205.85000000000002,0
+DRIO.US,D,20190628,000000,185.2,212,185.2,186,298.7,0
+DRIO.US,D,20190701,000000,192,209.28,188,190,118.30000000000001,0
+DRIO.US,D,20190702,000000,208,215.96,204,204.04,62.800000000000004,0
+DRIO.US,D,20190703,000000,199.96,201.34,190.12,190.4,141.15,0
+DRIO.US,D,20190705,000000,192,199.16,188.12,189.76,44.25,0
+DRIO.US,D,20190708,000000,188.12,193.48,188.08,188.24,111.45,0
+DRIO.US,D,20190709,000000,189.08,189.08,184,186.12,89.2,0
+DRIO.US,D,20190710,000000,189.04,194.84,188,189,36.65,0
+DRIO.US,D,20190711,000000,188,195.6,188,188,86.65,0
+DRIO.US,D,20190712,000000,184,193.2,184,184,101.95,0
+DRIO.US,D,20190715,000000,184,184.92,160,164.04,190.95000000000002,0
+DRIO.US,D,20190716,000000,164,164,144.4,163.4,504.15000000000003,0
+DRIO.US,D,20190717,000000,160,161,149.52,160,69.85000000000001,0
+DRIO.US,D,20190718,000000,160,161.04,149.6,152.64,551.25,0
+DRIO.US,D,20190719,000000,152,163.4,152,160,374.95000000000005,0
+DRIO.US,D,20190722,000000,172.154,174.72,160,172.154,153.35,0
+DRIO.US,D,20190723,000000,175.6,175.6,172,174.04,52.35,0
+DRIO.US,D,20190724,000000,179.88,180,173.96,179.88,54.6,0
+DRIO.US,D,20190725,000000,192,200,170.2,198,347.75,0
+DRIO.US,D,20190726,000000,220,220,197.88,197.88,292.1,0
+DRIO.US,D,20190729,000000,215.88,215.88,206.08,206.4,124.65,0
+DRIO.US,D,20190730,000000,206.4,240,204.4,232.08,603.0500000000001,0
+DRIO.US,D,20190731,000000,236,262.52,224.68,244,825.45,0
+DRIO.US,D,20190801,000000,232,251.96,220,224.24,137.95000000000002,0
+DRIO.US,D,20190802,000000,228.52,252,224,243.8,95.55000000000001,0
+DRIO.US,D,20190805,000000,252,252,224,234.16,154,0
+DRIO.US,D,20190806,000000,247.96,248,229.2,247.96,87.5,0
+DRIO.US,D,20190807,000000,236,248,228.04,232,16.8,0
+DRIO.US,D,20190808,000000,239.96,241.68,225.6,225.6,57.45,0
+DRIO.US,D,20190809,000000,226.76,226.76,216,216,75.55,0
+DRIO.US,D,20190812,000000,224,228,216,226,25.05,0
+DRIO.US,D,20190813,000000,208,208,160,168.04,251.55,0
+DRIO.US,D,20190814,000000,168,172,160,168.04,132.25,0
+DRIO.US,D,20190815,000000,160,172,152,164,483.45000000000005,0
+DRIO.US,D,20190816,000000,176,176,160.04,164.44,101.65,0
+DRIO.US,D,20190819,000000,164.2,176.02,160,172,357.1,0
+DRIO.US,D,20190820,000000,180,180,164.04,164.04,35,0
+DRIO.US,D,20190821,000000,164,168.562,164,168,86.9,0
+DRIO.US,D,20190822,000000,164,164,148,155,275.65000000000003,0
+DRIO.US,D,20190823,000000,120,149.96,120,144.04,465.1,0
+DRIO.US,D,20190826,000000,139.96,144.04,124,132.04,288.6,0
+DRIO.US,D,20190827,000000,136,144,136,136.08,98.80000000000001,0
+DRIO.US,D,20190828,000000,140,140,128.04,138.636,115.75,0
+DRIO.US,D,20190829,000000,144,155.96,144,153.08,229.75,0
+DRIO.US,D,20190830,000000,152,176,147.6,160,425.20000000000005,0
+DRIO.US,D,20190903,000000,175.96,175.96,152,163.6,81.05000000000001,0
+DRIO.US,D,20190904,000000,172,172,144,144.88,90.15,0
+DRIO.US,D,20190905,000000,157,167.64,148,159.28,55.050000000000004,0
+DRIO.US,D,20190906,000000,160,164,152,161.2,58.550000000000004,0
+DRIO.US,D,20190909,000000,156.08,168,152,152,178.60000000000002,0
+DRIO.US,D,20190910,000000,144,160,144,149.24,163.55,0
+DRIO.US,D,20190911,000000,149.24,161.228,148,160,84.80000000000001,0
+DRIO.US,D,20190912,000000,148,167.96,148,167.96,59.85,0
+DRIO.US,D,20190913,000000,172,172,156.88,161.08,86,0
+DRIO.US,D,20190916,000000,159.96,163.96,156,160,66.60000000000001,0
+DRIO.US,D,20190917,000000,156,156,148.04,148.2,31.450000000000003,0
+DRIO.US,D,20190918,000000,168.8,240,152.04,152.88,2502.5,0
+DRIO.US,D,20190919,000000,152,168,145.32,145.36,344.15000000000003,0
+DRIO.US,D,20190920,000000,147.6,151.96,127.88,136,402.70000000000005,0
+DRIO.US,D,20190923,000000,140,140,127.88,138,58.050000000000004,0
+DRIO.US,D,20190924,000000,138.4,139.2,127.6,128.04,109.4,0
+DRIO.US,D,20190925,000000,134.44,140,124,126.88,147.9,0
+DRIO.US,D,20190926,000000,124.04,133.96,123.68,126.8,144.8,0
+DRIO.US,D,20190927,000000,124,136.68,120.04,125.6,60.85,0
+DRIO.US,D,20190930,000000,128,131.96,120.8,121.6,186.35000000000002,0
+DRIO.US,D,20191001,000000,124,127.6,116,116,86.05000000000001,0
+DRIO.US,D,20191002,000000,116,140,115.16,120.08,360.75,0
+DRIO.US,D,20191003,000000,126.08,147,126.08,129.56,147.8,0
+DRIO.US,D,20191004,000000,132,139.8,120,120,60.45,0
+DRIO.US,D,20191007,000000,122.64,122.64,104,112,253.75,0
+DRIO.US,D,20191008,000000,116,118,108,108,131.3,0
+DRIO.US,D,20191009,000000,140,140,120,128,639.9000000000001,0
+DRIO.US,D,20191010,000000,128,128,116.08,116.88,243.65,0
+DRIO.US,D,20191011,000000,128,128,112,114,173.20000000000002,0
+DRIO.US,D,20191014,000000,112,117.6,108,112,114.10000000000001,0
+DRIO.US,D,20191015,000000,108.4,108.4,90.8,102.04,291.7,0
+DRIO.US,D,20191016,000000,104,108,100,102,65.45,0
+DRIO.US,D,20191017,000000,100.8,107.44,100.12,101.28,69.95,0
+DRIO.US,D,20191018,000000,100,104.4,100,100.48,130.55,0
+DRIO.US,D,20191021,000000,100.48,102,96.8,100,128.35,0
+DRIO.US,D,20191022,000000,106.64,106.64,96,102.332,22.200000000000003,0
+DRIO.US,D,20191023,000000,105.68,105.68,95.6,104,75.85000000000001,0
+DRIO.US,D,20191024,000000,104,108,96,103.96,79.2,0
+DRIO.US,D,20191025,000000,104,127.712,104,112,488.6,0
+DRIO.US,D,20191028,000000,121.72,139.32,102,104.8,1006.5500000000001,0
+DRIO.US,D,20191029,000000,107.96,114.32,96,98,487.90000000000003,0
+DRIO.US,D,20191030,000000,96,116.138,96,96.4,422.70000000000005,0
+DRIO.US,D,20191031,000000,101.2,103.96,80,98,625.4000000000001,0
+DRIO.US,D,20191101,000000,100,100,92,96.04,112.30000000000001,0
+DRIO.US,D,20191104,000000,92,100,92,96.04,76.35000000000001,0
+DRIO.US,D,20191105,000000,96,103.48,92,92.16,90.7,0
+DRIO.US,D,20191106,000000,96.76,100,88.44,92,85.30000000000001,0
+DRIO.US,D,20191107,000000,92,99.52,88,88.04,242.3,0
+DRIO.US,D,20191108,000000,95.92,96.8,88.08,95.6,206.5,0
+DRIO.US,D,20191111,000000,95.6,99.52,88.8,88.8,84.5,0
+DRIO.US,D,20191112,000000,92.4,108,88.48,98,1121.1000000000001,0
+DRIO.US,D,20191113,000000,99.88,104,80.04,84.04,569.95,0
+DRIO.US,D,20191114,000000,90.8,90.8,80,81.48,949.95,0
+DRIO.US,D,20191115,000000,84,87.72,81.4,82.852,408.6,0
+DRIO.US,D,20191118,000000,102.8,106.6,76.4,86,3418.3500000000004,0
+DRIO.US,D,20191119,000000,86.8,90,78.944,83,2092.25,0
+DRIO.US,D,20191120,000000,80.4,82.59,68.8,80,1045.3500000000001,0
+DRIO.US,D,20191121,000000,77.4,86.2,77.4,86,183.55,0
+DRIO.US,D,20191122,000000,84.4,86,80.336,82.776,311.70000000000005,0
+DRIO.US,D,20191125,000000,85.6,85.6,75.3,78,1788.45,0
+DRIO.US,D,20191126,000000,76.6,82.56,76.6,80,1562.3500000000001,0
+DRIO.US,D,20191127,000000,82.6,90.99,80.002,80.8,2442.25,0
+DRIO.US,D,20191129,000000,91.4,91.4,81.2,81.2,106,0
+DRIO.US,D,20191202,000000,81.4,100.2,81.4,100.2,1228.3,0
+DRIO.US,D,20191203,000000,188.4,225,138.4,149.4,310720.05,0
+DRIO.US,D,20191204,000000,152,190,140,173.6,37514.8,0
+DRIO.US,D,20191205,000000,190,190,157,170,17543.3,0
+DRIO.US,D,20191206,000000,159.4,173.8,146.6,173.8,7164.8,0
+DRIO.US,D,20191209,000000,170.2,175,152,166,3039.15,0
+DRIO.US,D,20191210,000000,160.8,160.8,132,142.2,5358.400000000001,0
+DRIO.US,D,20191211,000000,142.2,149,140,144.6,3015.9500000000003,0
+DRIO.US,D,20191212,000000,140.2,151.456,132.008,134.862,3707.9,0
+DRIO.US,D,20191213,000000,133.6,133.6,120.4,123.2,2811.9500000000003,0
+DRIO.US,D,20191216,000000,123,123.2,114.376,116,5738.05,0
+DRIO.US,D,20191217,000000,115.2,120,113.2,116.8,2076.2000000000003,0
+DRIO.US,D,20191218,000000,116,123.2,115.2,120.2,2057.85,0
+DRIO.US,D,20191219,000000,121.4,125.416,116.6,121,1897.3000000000002,0
+DRIO.US,D,20191220,000000,121.8,124.6,118.8,123.4,1650.5,0
+DRIO.US,D,20191223,000000,122.4,129.6,122,127,1564.95,0
+DRIO.US,D,20191224,000000,127.2,127.2,118,126.186,357,0
+DRIO.US,D,20191226,000000,126.22,126.8,120.8,123.4,501.55,0
+DRIO.US,D,20191227,000000,122.7,126,120.2,126,288.85,0
+DRIO.US,D,20191230,000000,127.8,127.8,111,120.6,1458.3000000000002,0
+DRIO.US,D,20191231,000000,125.6,132.448,120.8,131.2,4026.2000000000003,0
+DRIO.US,D,20200102,000000,130.4,132.8,124.6,129.6,228.20000000000002,0
+DRIO.US,D,20200103,000000,125.21,127.834,124,124.8,430.65000000000003,0
+DRIO.US,D,20200106,000000,123.652,127.8,105.4,127.8,3484.6000000000004,0
+DRIO.US,D,20200107,000000,125,132.33,113.402,120,797.9000000000001,0
+DRIO.US,D,20200108,000000,123.8,126.4,116.476,125.4,684.1500000000001,0
+DRIO.US,D,20200109,000000,124.2,151,124.2,149.8,2863.8500000000004,0
+DRIO.US,D,20200110,000000,149.6,149.6,135.6,141,970.3000000000001,0
+DRIO.US,D,20200113,000000,142.6,142.6,139,141,710.4000000000001,0
+DRIO.US,D,20200114,000000,137.936,147.992,137.304,147,484.6,0
+DRIO.US,D,20200115,000000,150,150,143,143,433.90000000000003,0
+DRIO.US,D,20200116,000000,148.4,149.992,143.5,149.992,566.8000000000001,0
+DRIO.US,D,20200117,000000,150,174.2,150,165.4,4490.05,0
+DRIO.US,D,20200121,000000,169,174.2,166.644,170.8,991.1500000000001,0
+DRIO.US,D,20200122,000000,170,174,165.2,165.2,678.7,0
+DRIO.US,D,20200123,000000,165.2,168.8,162.2,162.2,296.35,0
+DRIO.US,D,20200124,000000,162,165.344,154.202,155.2,645.75,0
+DRIO.US,D,20200127,000000,157.036,157.2,150.8,152.2,270.40000000000003,0
+DRIO.US,D,20200128,000000,145.69,163.63,139.834,156.4,476.75,0
+DRIO.US,D,20200129,000000,154,171.55,154,166.7,1590.3000000000002,0
+DRIO.US,D,20200130,000000,170.2,170.2,167.56,167.6,464.90000000000003,0
+DRIO.US,D,20200131,000000,169.2,169.2,153.4,153.4,667.3000000000001,0
+DRIO.US,D,20200203,000000,149,173.2,141.6,162.8,933.25,0
+DRIO.US,D,20200204,000000,170.6,185,170.05,179.9,2938.55,0
+DRIO.US,D,20200205,000000,180,194.4,177.8,182.2,2156.8,0
+DRIO.US,D,20200206,000000,189.8,195,182.2,194.8,1138.15,0
+DRIO.US,D,20200207,000000,195,197.72,184,187.6,1254.5,0
+DRIO.US,D,20200210,000000,193.2,196.6,180,183,825.0500000000001,0
+DRIO.US,D,20200211,000000,182.242,188.4,176.988,184.74,340.95000000000005,0
+DRIO.US,D,20200212,000000,184.8,191.004,164.26,168,715.25,0
+DRIO.US,D,20200213,000000,179.4,180,168,179.988,501.35,0
+DRIO.US,D,20200214,000000,180,185,170.8,176.1,447.20000000000005,0
+DRIO.US,D,20200218,000000,174,184.6,174,183.6,553.35,0
+DRIO.US,D,20200219,000000,190,190,177.526,177.6,392,0
+DRIO.US,D,20200220,000000,176,187.2,175.5,182,1773.2,0
+DRIO.US,D,20200221,000000,185,185,178,178,303.55,0
+DRIO.US,D,20200224,000000,170,178,167,176,658.3000000000001,0
+DRIO.US,D,20200225,000000,173.6,176,162.6,166.4,442.6,0
+DRIO.US,D,20200226,000000,166.4,166.4,156.458,157,782.6500000000001,0
+DRIO.US,D,20200227,000000,149.6,158,142.6,148,1017.35,0
+DRIO.US,D,20200228,000000,142,146,140,146,941.85,0
+DRIO.US,D,20200302,000000,144.2,170,136,159.6,1150.15,0
+DRIO.US,D,20200303,000000,155,170.8,154.876,158,236.05,0
+DRIO.US,D,20200304,000000,161,169.2,155,160,1027.25,0
+DRIO.US,D,20200305,000000,162.6,170.066,162,166,437.75,0
+DRIO.US,D,20200306,000000,166,167,163.788,164.356,289.25,0
+DRIO.US,D,20200309,000000,156.6,156.6,135.4,137.2,756.4000000000001,0
+DRIO.US,D,20200310,000000,140,152,137.22,138,629.3000000000001,0
+DRIO.US,D,20200311,000000,140,141.836,131,131,553.7,0
+DRIO.US,D,20200312,000000,120,125,119.002,122,508.5,0
+DRIO.US,D,20200313,000000,134,137.128,110,114,1145.15,0
+DRIO.US,D,20200316,000000,110,110,80.2,92,1090.05,0
+DRIO.US,D,20200317,000000,94,103.8,94,95,310.6,0
+DRIO.US,D,20200318,000000,99.2,99.2,76,76,502.90000000000003,0
+DRIO.US,D,20200319,000000,76,77.6,60.4,70,1671.5,0
+DRIO.US,D,20200320,000000,67,86,67,86,2255.8,0
+DRIO.US,D,20200323,000000,86,100.002,86,91.198,791.6500000000001,0
+DRIO.US,D,20200324,000000,100,119.912,96.638,107,1286.3000000000002,0
+DRIO.US,D,20200325,000000,114.8,138,114.8,130,1467.7,0
+DRIO.US,D,20200326,000000,136.2,145,127.464,141,885.7,0
+DRIO.US,D,20200327,000000,146,146,131.002,136.996,603.5500000000001,0
+DRIO.US,D,20200330,000000,136.2,142.654,128,131,917.85,0
+DRIO.US,D,20200331,000000,132.8,147.506,132.8,135.8,338.25,0
+DRIO.US,D,20200401,000000,132,135.32,115.028,115.028,700.9000000000001,0
+DRIO.US,D,20200402,000000,123,126.2,116.4,116.8,284.90000000000003,0
+DRIO.US,D,20200403,000000,117,117,102.2,102.4,647.45,0
+DRIO.US,D,20200406,000000,113.2,128.19,104,119.2,1693.8000000000002,0
+DRIO.US,D,20200407,000000,118.99,130.2,118.99,124.296,149.6,0
+DRIO.US,D,20200408,000000,117.738,121.2,115.5,119,282.5,0
+DRIO.US,D,20200409,000000,118.6,133.124,112,131.55,601.6,0
+DRIO.US,D,20200413,000000,132,140,120,132.8,942.75,0
+DRIO.US,D,20200414,000000,142.4,147,120,133.2,1699.45,0
+DRIO.US,D,20200415,000000,134.6,134.6,116.2,124.054,1369.45,0
+DRIO.US,D,20200416,000000,131,131.002,118,123,693.2,0
+DRIO.US,D,20200417,000000,124.6,128.24,117.692,123.598,1866.8000000000002,0
+DRIO.US,D,20200420,000000,117.6,139.798,117.6,125,882.1,0
+DRIO.US,D,20200421,000000,127,127,121.9,126.384,476.5,0
+DRIO.US,D,20200422,000000,121,133.392,119.016,133.392,1258.65,0
+DRIO.US,D,20200423,000000,126.386,133.8,119.2,120.098,2722.3500000000004,0
+DRIO.US,D,20200424,000000,121.6,153.998,119,149,11022.85,0
+DRIO.US,D,20200427,000000,162.2,192,157.054,189,15178.95,0
+DRIO.US,D,20200428,000000,183.6,190.478,145,148.8,10795.95,0
+DRIO.US,D,20200429,000000,160.4,174.798,152,164,8679.2,0
+DRIO.US,D,20200430,000000,158,162.044,145,154.44,4521.6,0
+DRIO.US,D,20200501,000000,146,152.822,137.02,140.4,3400.9500000000003,0
+DRIO.US,D,20200504,000000,140.4,148.8,137.612,144.118,3567,0
+DRIO.US,D,20200505,000000,143.8,152.4,135.8,142,4058.3500000000004,0
+DRIO.US,D,20200506,000000,150.4,165,146.002,160,9109.35,0
+DRIO.US,D,20200507,000000,177.8,177.8,150.2,155.4,9883,0
+DRIO.US,D,20200508,000000,160,162.88,150.6,157,3278.9,0
+DRIO.US,D,20200511,000000,152.4,160,152.4,159,2932.05,0
+DRIO.US,D,20200512,000000,146,150,136.6,140,7440.400000000001,0
+DRIO.US,D,20200513,000000,142.4,142.4,134,138,2489.65,0
+DRIO.US,D,20200514,000000,133.4,139.4,130,137,1565.25,0
+DRIO.US,D,20200515,000000,138.4,149,138.4,139,1670.4,0
+DRIO.US,D,20200518,000000,148.8,148.8,134,137.2,5248.400000000001,0
+DRIO.US,D,20200519,000000,137.8,145.8,137.8,140,926.9000000000001,0
+DRIO.US,D,20200520,000000,138.6,145.598,137.2,140,1213.8,0
+DRIO.US,D,20200521,000000,137.4,139.6,130.8,138,746.9000000000001,0
+DRIO.US,D,20200522,000000,135.2,140,135.2,138,485.35,0
+DRIO.US,D,20200526,000000,140,140,129,130,4146.7,0
+DRIO.US,D,20200527,000000,136.4,136.4,119.4,127.7,1946.5500000000002,0
+DRIO.US,D,20200528,000000,125.8,132.2,125.8,126.6,555.6,0
+DRIO.US,D,20200529,000000,132.4,132.4,121.8,127.972,446,0
+DRIO.US,D,20200601,000000,128,128,120.2,127.4,1805.15,0
+DRIO.US,D,20200602,000000,127.8,129.198,122.6,123.2,819.2,0
+DRIO.US,D,20200603,000000,125,128.198,111.2,117.2,3299.9,0
+DRIO.US,D,20200604,000000,114.8,117,113.6,115,1073.8500000000001,0
+DRIO.US,D,20200605,000000,115,115,111,114,2051.55,0
+DRIO.US,D,20200608,000000,118.8,120,111,117.8,1970.1000000000001,0
+DRIO.US,D,20200609,000000,118.2,132.358,114.076,121,3184.9500000000003,0
+DRIO.US,D,20200610,000000,125,130,116.2,118,2242.7000000000003,0
+DRIO.US,D,20200611,000000,149,151.2,124.8,136.6,50519,0
+DRIO.US,D,20200612,000000,133.622,140,126,128.8,4791,0
+DRIO.US,D,20200615,000000,126.2,135.8,122,134.6,3003.9,0
+DRIO.US,D,20200616,000000,134.6,135.722,125.002,134.8,1409.9,0
+DRIO.US,D,20200617,000000,136.2,138,131.002,134.6,1208.3,0
+DRIO.US,D,20200618,000000,136.8,136.8,131,132.8,653.1,0
+DRIO.US,D,20200619,000000,136.2,142.4,130.6,130.6,2582.55,0
+DRIO.US,D,20200622,000000,136,140,132.8,132.8,1481.6000000000001,0
+DRIO.US,D,20200623,000000,137,137,128.7,130,1547.8000000000002,0
+DRIO.US,D,20200624,000000,130,135.694,124,127.6,949.2,0
+DRIO.US,D,20200625,000000,125.8,128.598,123.4,126,1075.5,0
+DRIO.US,D,20200626,000000,126.4,127.8,122,124,1151.75,0
+DRIO.US,D,20200629,000000,123.2,127.77,121,124,1263.5,0
+DRIO.US,D,20200630,000000,122.2,128.2,122.2,127,814.9000000000001,0
+DRIO.US,D,20200701,000000,125.716,138.546,125.716,133.8,1022.5,0
+DRIO.US,D,20200702,000000,133.8,134,125.2,126,1171.9,0
+DRIO.US,D,20200706,000000,133.398,133.398,126.2,129,1451.7,0
+DRIO.US,D,20200707,000000,130,143.6,130,137.6,2678.4500000000003,0
+DRIO.US,D,20200708,000000,138.1,139,134,136.8,723.4000000000001,0
+DRIO.US,D,20200709,000000,134.7,138.4,131.4,138.2,1753.3000000000002,0
+DRIO.US,D,20200710,000000,138.8,140.4,135,138,2456.55,0
+DRIO.US,D,20200713,000000,139,142.8,137,140,2777.4,0
+DRIO.US,D,20200714,000000,137.4,137.8,127.2,128,2627.15,0
+DRIO.US,D,20200715,000000,132,132.798,126,126,846.1,0
+DRIO.US,D,20200716,000000,125.2,127.568,122.2,124,1463.0500000000002,0
+DRIO.US,D,20200717,000000,125.2,125.798,122,122.4,599.15,0
+DRIO.US,D,20200720,000000,126,139.066,123.002,138.2,6223.650000000001,0
+DRIO.US,D,20200721,000000,140,140,134.166,136.4,2915.3,0
+DRIO.US,D,20200722,000000,137.4,145,137,139,5358,0
+DRIO.US,D,20200723,000000,139.998,154,139.998,150.2,5018.450000000001,0
+DRIO.US,D,20200724,000000,152.2,160,142.002,160,4128.650000000001,0
+DRIO.US,D,20200727,000000,165.8,170,156.202,159.6,5079,0
+DRIO.US,D,20200728,000000,157.8,166,155.002,161,3206.15,0
+DRIO.US,D,20200729,000000,160,168.8,155.4,163,6971.3,0
+DRIO.US,D,20200730,000000,162.4,162.998,156.2,161.4,2375.65,0
+DRIO.US,D,20200731,000000,159,293.2,145.2,248,288565.25,0
+DRIO.US,D,20200803,000000,220,292.4,212.616,283.8,67127.2,0
+DRIO.US,D,20200804,000000,280.2,292,263.002,276.8,14237.95,0
+DRIO.US,D,20200805,000000,339.2,374.462,311.2,350.6,74196.90000000001,0
+DRIO.US,D,20200806,000000,341.26,376.7,325.6,359.8,19654.65,0
+DRIO.US,D,20200807,000000,358.8,370,328.556,346,32091.5,0
+DRIO.US,D,20200810,000000,340,340,280,305.8,23420.9,0
+DRIO.US,D,20200811,000000,308,311,267.2,271.8,9090.050000000001,0
+DRIO.US,D,20200812,000000,320.2,345,285.654,294,33876.85,0
+DRIO.US,D,20200813,000000,309.6,333,300,326,9615.6,0
+DRIO.US,D,20200814,000000,328.4,335,320,330,4305.5,0
+DRIO.US,D,20200817,000000,330,375,322,373.6,13187.050000000001,0
+DRIO.US,D,20200818,000000,376,377.4,357,375,5628.200000000001,0
+DRIO.US,D,20200819,000000,376,449.798,376,413,23656.350000000002,0
+DRIO.US,D,20200820,000000,402.4,431.644,390.002,404,13739.300000000001,0
+DRIO.US,D,20200821,000000,399.8,399.8,348.2,372.2,10198.050000000001,0
+DRIO.US,D,20200824,000000,377,389.4,320.6,334.6,10197.400000000001,0
+DRIO.US,D,20200825,000000,320.2,361,320.2,355,5880,0
+DRIO.US,D,20200826,000000,371,371,324,330,6636.150000000001,0
+DRIO.US,D,20200827,000000,325.8,343,323.006,333,3271.4,0
+DRIO.US,D,20200828,000000,344.6,344.6,302.8,310.6,7208,0
+DRIO.US,D,20200831,000000,324.8,326.876,307.2,326.4,3117.7000000000003,0
+DRIO.US,D,20200901,000000,331,331,306,311.2,6246.900000000001,0
+DRIO.US,D,20200902,000000,310,329.4,308,325,5177.200000000001,0
+DRIO.US,D,20200903,000000,319,324.398,317,320.2,3633.75,0
+DRIO.US,D,20200904,000000,322.8,322.8,280,315,5913.700000000001,0
+DRIO.US,D,20200908,000000,306.6,329.398,292.002,319.4,3196.4,0
+DRIO.US,D,20200909,000000,315.8,328.8,305.6,308.6,4163,0
+DRIO.US,D,20200910,000000,315.2,318.398,303.6,303.6,7290.3,0
+DRIO.US,D,20200911,000000,305.2,309.2,295,301,5508.950000000001,0
+DRIO.US,D,20200914,000000,309.6,349.998,299.98,338.4,5201.55,0
+DRIO.US,D,20200915,000000,340,378,340,356.6,4908.400000000001,0
+DRIO.US,D,20200916,000000,360.8,374.37,360,368,3193.8,0
+DRIO.US,D,20200917,000000,362.2,377.64,334.602,348.2,2459.4500000000003,0
+DRIO.US,D,20200918,000000,350.8,379.8,342.64,379,8109.35,0
+DRIO.US,D,20200921,000000,360,371,351.4,371,2690.4500000000003,0
+DRIO.US,D,20200922,000000,368.6,375.4,357.1,372,1840.75,0
+DRIO.US,D,20200923,000000,373.8,374.2,337,341.8,16246.95,0
+DRIO.US,D,20200924,000000,333.8,334.318,312.2,315.4,3266.4500000000003,0
+DRIO.US,D,20200925,000000,315,358,315,329.4,1695.95,0
+DRIO.US,D,20200928,000000,330.8,357.4,330.8,352,3300.1000000000004,0
+DRIO.US,D,20200929,000000,351.2,358.8,321.2,332,4340.150000000001,0
+DRIO.US,D,20200930,000000,328,345.9,325,335.6,3340.5,0
+DRIO.US,D,20201001,000000,340.2,360,336.76,342.4,7539.700000000001,0
+DRIO.US,D,20201002,000000,335.6,336.998,318,330,6101.05,0
+DRIO.US,D,20201005,000000,328,330.2,322.6,327.2,7775.85,0
+DRIO.US,D,20201006,000000,329.2,332,306,306.8,2729.65,0
+DRIO.US,D,20201007,000000,310.2,323.5,307,317.8,2785.65,0
+DRIO.US,D,20201008,000000,316.4,320,298.2,305.8,2620.75,0
+DRIO.US,D,20201009,000000,306.4,319.6,297.4,299.4,2548.15,0
+DRIO.US,D,20201012,000000,302.6,303.336,262.2,262.4,11848.800000000001,0
+DRIO.US,D,20201013,000000,275,283.798,256,258,10115.050000000001,0
+DRIO.US,D,20201014,000000,262.6,273.2,259.002,264,3951.05,0
+DRIO.US,D,20201015,000000,257.4,262.2,247.4,253.4,6887.05,0
+DRIO.US,D,20201016,000000,254.2,272.8,252.8,266.6,3849.55,0
+DRIO.US,D,20201019,000000,270,289.198,258,263.8,2874.75,0
+DRIO.US,D,20201020,000000,261.4,264.804,246.6,257.4,4345.2,0
+DRIO.US,D,20201021,000000,257.4,260,247.6,252,2179.35,0
+DRIO.US,D,20201022,000000,249.8,261.4,243.4,258.8,1880.3000000000002,0
+DRIO.US,D,20201023,000000,260.8,263.2,247,249.4,1589.1000000000001,0
+DRIO.US,D,20201026,000000,258.4,263.198,245,248.4,3011.9500000000003,0
+DRIO.US,D,20201027,000000,253.8,257.02,245.002,251,2582.2000000000003,0
+DRIO.US,D,20201028,000000,245.4,248.6,226,230,3241.5,0
+DRIO.US,D,20201029,000000,224,230.4,213.8,225,4720.3,0
+DRIO.US,D,20201030,000000,221.6,226.676,200.2,203.4,4222.6,0
+DRIO.US,D,20201102,000000,205.2,220.776,205.2,216.6,3098.3,0
+DRIO.US,D,20201103,000000,222.2,247.8,222.182,238.8,4641.2,0
+DRIO.US,D,20201104,000000,241.8,247.6,232,235.6,3006.4,0
+DRIO.US,D,20201105,000000,239.2,252.7,239.2,245.2,1991.8000000000002,0
+DRIO.US,D,20201106,000000,244.8,245.2,230.364,232.8,2888.3500000000004,0
+DRIO.US,D,20201109,000000,236.2,236.2,210,225.4,3411.75,0
+DRIO.US,D,20201110,000000,227.4,227.4,214.2,216.6,3392.9,0
+DRIO.US,D,20201111,000000,218.8,223,211.202,218.4,4591.400000000001,0
+DRIO.US,D,20201112,000000,218,248,201.2,232.2,9801.5,0
+DRIO.US,D,20201113,000000,229.8,279.798,229.8,262,10489.550000000001,0
+DRIO.US,D,20201116,000000,261.8,273.8,243,253.6,7278.650000000001,0
+DRIO.US,D,20201117,000000,253.6,255.7,240,247,8743.050000000001,0
+DRIO.US,D,20201118,000000,246.2,267.4,241.05,260.6,3829.3,0
+DRIO.US,D,20201119,000000,260,268.6,255.6,265,3046,0
+DRIO.US,D,20201120,000000,265.8,285.4,265.8,280.2,2377.15,0
+DRIO.US,D,20201123,000000,287,292.4,258,267.8,3879.65,0
+DRIO.US,D,20201124,000000,272,277.2,248.8,254.6,7272.950000000001,0
+DRIO.US,D,20201125,000000,254.6,265,243.4,258.2,3538.7000000000003,0
+DRIO.US,D,20201127,000000,257.8,272.798,254.492,257.8,3180.05,0
+DRIO.US,D,20201130,000000,257,257.2,246.8,251.2,3539.2000000000003,0
+DRIO.US,D,20201201,000000,256,260.6,243.4,249,3122.4,0
+DRIO.US,D,20201202,000000,249,250,240,245.4,3609.1000000000004,0
+DRIO.US,D,20201203,000000,243.2,246.8,230,230,3015.8,0
+DRIO.US,D,20201204,000000,230.8,242.2,222.2,239,2619.9,0
+DRIO.US,D,20201207,000000,240,245.2,229.2,230.2,2562.1000000000004,0
+DRIO.US,D,20201208,000000,231.8,237.5,230.2,230.2,2638.3500000000004,0
+DRIO.US,D,20201209,000000,230.4,233.4,216,219.3,4846.35,0
+DRIO.US,D,20201210,000000,220,227.99,218,224.8,1021.6,0
+DRIO.US,D,20201211,000000,225.8,257.798,225.2,245.8,6160,0
+DRIO.US,D,20201214,000000,260,284.8,259.2,260,13104.85,0
+DRIO.US,D,20201215,000000,263,268.096,250,260,5290.05,0
+DRIO.US,D,20201216,000000,260.8,268.2,255.6,266,3054.65,0
+DRIO.US,D,20201217,000000,263.6,266,258.4,262,2191.15,0
+DRIO.US,D,20201218,000000,262.4,279.5,262.4,271,5679.8,0
+DRIO.US,D,20201221,000000,272.4,283,266.4,276,5478.650000000001,0
+DRIO.US,D,20201222,000000,282.6,283,260.6,279.4,7185.200000000001,0
+DRIO.US,D,20201223,000000,279.2,279.2,263.2,265,3546.1000000000004,0
+DRIO.US,D,20201224,000000,266,269,260.752,263.4,1435.65,0
+DRIO.US,D,20201228,000000,263.4,279.4,263.4,275.8,4601.95,0
+DRIO.US,D,20201229,000000,277.2,278.6,248.6,248.8,4962.8,0
+DRIO.US,D,20201230,000000,254,281.4,254,279.6,5409.5,0
+DRIO.US,D,20201231,000000,279.4,304.8,277.4,285.8,5997.55,0
+DRIO.US,D,20210104,000000,284,310.2,270.2,308.2,7312.5,0
+DRIO.US,D,20210105,000000,309,357.2,300.4,344.2,18284.350000000002,0
+DRIO.US,D,20210106,000000,340.2,363.2,335.8,335.8,15501.25,0
+DRIO.US,D,20210107,000000,341.2,412.3,333.2,395.2,26330.600000000002,0
+DRIO.US,D,20210108,000000,404.2,406.6,332.8,332.8,11130.95,0
+DRIO.US,D,20210111,000000,329,346.198,315.6,320.4,5401.55,0
+DRIO.US,D,20210112,000000,321.6,330,317,318.8,2871.65,0
+DRIO.US,D,20210113,000000,319.8,324.9,305.4,313.6,3349.1000000000004,0
+DRIO.US,D,20210114,000000,316.2,357.38,311,347.8,5475.150000000001,0
+DRIO.US,D,20210115,000000,352.8,361.4,336.002,357.8,4079.05,0
+DRIO.US,D,20210119,000000,361.2,409.6,361.2,395.4,11236.300000000001,0
+DRIO.US,D,20210120,000000,410,416,396,409.8,8687.5,0
+DRIO.US,D,20210121,000000,415.8,444,412,428.4,11130.550000000001,0
+DRIO.US,D,20210122,000000,428.4,439.8,405.438,439.8,5900.55,0
+DRIO.US,D,20210125,000000,450,479,427.8,461.4,10624.2,0
+DRIO.US,D,20210126,000000,460,497.8,450.2,469.8,7066.6,0
+DRIO.US,D,20210127,000000,455.4,471.8,410.2,438.4,14829.900000000001,0
+DRIO.US,D,20210128,000000,460,481.5,444,460,19117.850000000002,0
+DRIO.US,D,20210129,000000,456.4,463.3,416.4,433.2,13759.35,0
+DRIO.US,D,20210201,000000,431,499.2,430.202,489.6,14673.95,0
+DRIO.US,D,20210202,000000,489.6,530,462.6,470,15153.45,0
+DRIO.US,D,20210203,000000,477.6,490,450.4,490,8315.050000000001,0
+DRIO.US,D,20210204,000000,484.2,518.514,483,497.8,8678.85,0
+DRIO.US,D,20210205,000000,508.6,513.2,491,499.8,4596.05,0
+DRIO.US,D,20210208,000000,515.4,551.8,512,542.2,14502.25,0
+DRIO.US,D,20210209,000000,547.6,629.6,546,560.2,15068.150000000001,0
+DRIO.US,D,20210210,000000,588.4,600,532.2,578,14909.550000000001,0
+DRIO.US,D,20210211,000000,590.4,618,566.6,601,14685.2,0
+DRIO.US,D,20210212,000000,600,628.398,589.8,608.4,12571.35,0
+DRIO.US,D,20210216,000000,627.8,637,566.6,570,18083.25,0
+DRIO.US,D,20210217,000000,562.6,569.8,517.2,558.2,16294,0
+DRIO.US,D,20210218,000000,540,577.6,530.8,540.2,15464.25,0
+DRIO.US,D,20210219,000000,558.6,583.2,544.2,560,9042.6,0
+DRIO.US,D,20210222,000000,554,608.4,544.2,555,18678.4,0
+DRIO.US,D,20210223,000000,525.2,589.808,490.5,579.2,19021.25,0
+DRIO.US,D,20210224,000000,592.4,594.504,557,583.2,7566.3,0
+DRIO.US,D,20210225,000000,588.6,595,524.2,539.4,9910.300000000001,0
+DRIO.US,D,20210226,000000,543.8,553.068,482,532,8908.25,0
+DRIO.US,D,20210301,000000,551,598,543.2,543.4,8186.35,0
+DRIO.US,D,20210302,000000,554.4,583.8,536.202,554,8571,0
+DRIO.US,D,20210303,000000,551.4,553,475.402,510,30613.2,0
+DRIO.US,D,20210304,000000,500.6,516.4,413,487.6,38776,0
+DRIO.US,D,20210305,000000,476.2,488.4,362,437.6,34563.950000000004,0
+DRIO.US,D,20210308,000000,422,452,417.8,423,8063.150000000001,0
+DRIO.US,D,20210309,000000,410.2,469.8,400.4,420.4,17107.2,0
+DRIO.US,D,20210310,000000,424.2,456.5,378.2,393.6,34338.65,0
+DRIO.US,D,20210311,000000,409,409,362.2,393.8,17127.7,0
+DRIO.US,D,20210312,000000,386.8,391.6,373.304,373.8,9550.550000000001,0
+DRIO.US,D,20210315,000000,376,397.8,362.8,397.6,19305.8,0
+DRIO.US,D,20210316,000000,395,399.6,372.4,390,11869.400000000001,0
+DRIO.US,D,20210317,000000,381.4,395.4,369.8,392.6,8519.35,0
+DRIO.US,D,20210318,000000,391.6,393.2,370.6,377.6,10343.75,0
+DRIO.US,D,20210319,000000,378.8,409.4,372.4,395.4,9916.300000000001,0
+DRIO.US,D,20210322,000000,414,518.8,414,484.4,66611.2,0
+DRIO.US,D,20210323,000000,493,533,443.7,454,37909.35,0
+DRIO.US,D,20210324,000000,453.6,459.398,386.59,395.8,27869.7,0
+DRIO.US,D,20210325,000000,380.6,420,376.2,414.8,13176.75,0
+DRIO.US,D,20210326,000000,416.2,434.6,392.9,414.8,9381.45,0
+DRIO.US,D,20210329,000000,412.8,415,379.04,384.6,6465.85,0
+DRIO.US,D,20210330,000000,373.24,399.6,362,393,9654.300000000001,0
+DRIO.US,D,20210331,000000,398.2,404.35,380.6,385.2,7168.150000000001,0
+DRIO.US,D,20210401,000000,390.8,410,385.2,407.6,6622.450000000001,0
+DRIO.US,D,20210405,000000,397.2,402.3,355,361.2,19919.15,0
+DRIO.US,D,20210406,000000,369,404,357,382.6,22073.5,0
+DRIO.US,D,20210407,000000,377.6,395,374,378,6964.75,0
+DRIO.US,D,20210408,000000,383.4,399.6,371.2,396.2,6005.6,0
+DRIO.US,D,20210409,000000,392.8,413.4,388.2,412.4,6795.1,0
+DRIO.US,D,20210412,000000,407.8,407.8,380.4,380.4,11149.2,0
+DRIO.US,D,20210413,000000,380.8,390.8,360,371.4,15322.150000000001,0
+DRIO.US,D,20210414,000000,373.4,382.4,365.038,371.6,7482.200000000001,0
+DRIO.US,D,20210415,000000,379,391,368,388.6,10886.650000000001,0
+DRIO.US,D,20210416,000000,384.6,384.6,363.5,364.8,12169.400000000001,0
+DRIO.US,D,20210419,000000,365,370.4,333.202,344.6,14599.2,0
+DRIO.US,D,20210420,000000,339,352.41,323.2,330.4,8305.1,0
+DRIO.US,D,20210421,000000,331,344.8,322.44,344.4,5791.150000000001,0
+DRIO.US,D,20210422,000000,360.4,381.6,355.4,370,16481.9,0
+DRIO.US,D,20210423,000000,369.4,376.6,364.4,371,4916.25,0
+DRIO.US,D,20210426,000000,371,420.398,367,418.8,11128.45,0
+DRIO.US,D,20210427,000000,417,422.4,395,399.2,8710.5,0
+DRIO.US,D,20210428,000000,398,436.2,387,435.6,11499.1,0
+DRIO.US,D,20210429,000000,436,436,403.6,417.8,8303.35,0
+DRIO.US,D,20210430,000000,406.1,439.4,406.1,433.6,7347.150000000001,0
+DRIO.US,D,20210503,000000,434,440,415.6,435.2,7490.700000000001,0
+DRIO.US,D,20210504,000000,429.6,438.11,391.402,400.4,8108.900000000001,0
+DRIO.US,D,20210505,000000,400,404.8,373.002,377.4,6518.55,0
+DRIO.US,D,20210506,000000,375.6,380.762,348.4,361.8,7965,0
+DRIO.US,D,20210507,000000,358.4,384.62,355.208,371,7835.5,0
+DRIO.US,D,20210510,000000,368.2,368.2,333.6,348.6,8583.9,0
+DRIO.US,D,20210511,000000,330,343.2,310.2,317.8,20867.800000000003,0
+DRIO.US,D,20210512,000000,301.4,319.598,299.4,303,13512.75,0
+DRIO.US,D,20210513,000000,315.4,315.4,275.6,278,14208.150000000001,0
+DRIO.US,D,20210514,000000,292,306.7,286,290.4,15475.900000000001,0
+DRIO.US,D,20210517,000000,283.6,293.706,281,292.8,6374.1,0
+DRIO.US,D,20210518,000000,293.2,330.2,291.6,296.2,20188.5,0
+DRIO.US,D,20210519,000000,295,324.4,281.6,312,15613.7,0
+DRIO.US,D,20210520,000000,313,353.4,312.4,350.8,15906.1,0
+DRIO.US,D,20210521,000000,352.8,364,341.2,357.6,12767.85,0
+DRIO.US,D,20210524,000000,360.8,368.4,350,363.2,10686.25,0
+DRIO.US,D,20210525,000000,361,364.3,350,351.6,9378.45,0
+DRIO.US,D,20210526,000000,352.6,352.6,332.2,344,15895.800000000001,0
+DRIO.US,D,20210527,000000,343.6,344.8,327.8,333,13300.150000000001,0
+DRIO.US,D,20210528,000000,335.2,342.6,322.6,325.4,13410.300000000001,0
+DRIO.US,D,20210601,000000,333,348.2,320,333.6,11124.95,0
+DRIO.US,D,20210602,000000,331,366.2,330.238,354.4,18410.7,0
+DRIO.US,D,20210603,000000,348.2,371,342.802,370.2,18806.95,0
+DRIO.US,D,20210604,000000,368.8,405.6,365,399.8,21832.5,0
+DRIO.US,D,20210607,000000,399,430.2,398.258,410.6,19628.5,0
+DRIO.US,D,20210608,000000,407.4,444.062,394.802,420,14131.75,0
+DRIO.US,D,20210609,000000,419.1,431,411.8,411.8,7056.8,0
+DRIO.US,D,20210610,000000,409.2,415.6,395.6,399.6,9395,0
+DRIO.US,D,20210611,000000,404.4,411.1,390.2,394.8,6546.150000000001,0
+DRIO.US,D,20210614,000000,405.4,416.2,396.034,411.8,17618.75,0
+DRIO.US,D,20210615,000000,415,454,405.2,423,22340.5,0
+DRIO.US,D,20210616,000000,414.8,439.6,400.8,424.6,13862.95,0
+DRIO.US,D,20210617,000000,419.6,455.8,417.8,438.6,17143.15,0
+DRIO.US,D,20210618,000000,435,461.8,428,433.8,24729.350000000002,0
+DRIO.US,D,20210621,000000,434,434,395,413.6,16194.400000000001,0
+DRIO.US,D,20210622,000000,409,414.8,398.6,402.2,11702.35,0
+DRIO.US,D,20210623,000000,404.4,439.8,404.4,435.8,10334.95,0
+DRIO.US,D,20210624,000000,437.2,475.998,436.8,451.2,15834,0
+DRIO.US,D,20210625,000000,451.6,469.172,438.2,451.6,90181.45000000001,0
+DRIO.US,D,20210628,000000,453.6,467.2,442.8,449.6,8100.55,0
+DRIO.US,D,20210629,000000,452.2,452.2,431.6,439,6579.150000000001,0
+DRIO.US,D,20210630,000000,434.4,436.6,422,427.2,6783.700000000001,0
+DRIO.US,D,20210701,000000,429.4,433.6,408.4,417.4,5583.400000000001,0
+DRIO.US,D,20210702,000000,419.2,424.8,401,413.2,9066.85,0
+DRIO.US,D,20210706,000000,417.2,419.4,400.2,406,8089.25,0
+DRIO.US,D,20210707,000000,401.6,408,375,384.2,20501.5,0
+DRIO.US,D,20210708,000000,370.6,384.4,360.4,372.8,7764.150000000001,0
+DRIO.US,D,20210709,000000,375.6,380.266,370,372.4,5454.450000000001,0
+DRIO.US,D,20210712,000000,377.8,420,373.8,404.6,10697.6,0
+DRIO.US,D,20210713,000000,401.8,404.8,382,387.6,6966.75,0
+DRIO.US,D,20210714,000000,389.8,389.8,345.4,350.4,13549.25,0
+DRIO.US,D,20210715,000000,364,368.4,324,331.4,27185.350000000002,0
+DRIO.US,D,20210716,000000,336.2,340.6,320.8,321.2,11806.800000000001,0
+DRIO.US,D,20210719,000000,314,325.1,303.032,319,11425.5,0
+DRIO.US,D,20210720,000000,317,328.6,314,323,10428.6,0
+DRIO.US,D,20210721,000000,318.6,336.8,317.2,332.8,7885.3,0
+DRIO.US,D,20210722,000000,332,337,315.2,315.8,6228.6,0
+DRIO.US,D,20210723,000000,316.2,317.6,306.6,310.2,4677.6,0
+DRIO.US,D,20210726,000000,309.8,313,295.8,300.6,6486.150000000001,0
+DRIO.US,D,20210727,000000,302.8,305.534,286.2,290.4,6884.1,0
+DRIO.US,D,20210728,000000,289,300,286.6,294.2,16699.8,0
+DRIO.US,D,20210729,000000,295.4,302,289,292.4,6898.75,0
+DRIO.US,D,20210730,000000,290.8,300,283.2,296.8,8433.75,0
+DRIO.US,D,20210802,000000,295.2,310.4,291,295.4,8529.95,0
+DRIO.US,D,20210803,000000,294.6,294.8,281.8,288,5038.900000000001,0
+DRIO.US,D,20210804,000000,284.2,290.4,277,280.2,6955.55,0
+DRIO.US,D,20210805,000000,280.2,296.8,280.2,293.6,5005.85,0
+DRIO.US,D,20210806,000000,294.2,298,282.8,296.6,5132.650000000001,0
+DRIO.US,D,20210809,000000,296.4,301.226,290.8,293.6,7872.85,0
+DRIO.US,D,20210810,000000,295,299.8,278.4,279.8,8245.6,0
+DRIO.US,D,20210811,000000,279.4,279.4,261.2,269.6,11777.85,0
+DRIO.US,D,20210812,000000,268.6,268.6,237.2,252.8,26659.45,0
+DRIO.US,D,20210813,000000,253.6,255.598,238,238.8,9913.900000000001,0
+DRIO.US,D,20210816,000000,231.6,240.4,201.8,209.4,35039.85,0
+DRIO.US,D,20210817,000000,212.2,219.6,200.4,211.2,18231.25,0
+DRIO.US,D,20210818,000000,208.4,234.8,205,219.2,24863.350000000002,0
+DRIO.US,D,20210819,000000,219.4,222.8,206.966,210.2,12452.95,0
+DRIO.US,D,20210820,000000,207.6,228.8,207,226.6,11811.150000000001,0
+DRIO.US,D,20210823,000000,228.4,240.6,225,230.6,11870.85,0
+DRIO.US,D,20210824,000000,231.2,250.8,228.4,246.2,14596.25,0
+DRIO.US,D,20210825,000000,246.2,256.4,237.8,244.4,10507,0
+DRIO.US,D,20210826,000000,243.4,251.6,238,246.8,7448.650000000001,0
+DRIO.US,D,20210827,000000,246.6,260.998,244.4,258.2,9544.550000000001,0
+DRIO.US,D,20210830,000000,261.8,261.8,247.8,249,5570.650000000001,0
+DRIO.US,D,20210831,000000,249.6,277.2,248.4,269.8,9645.550000000001,0
+DRIO.US,D,20210901,000000,269.8,275.8,262.4,267.6,9773.2,0
+DRIO.US,D,20210902,000000,267.4,290.8,267.4,279.2,10564.800000000001,0
+DRIO.US,D,20210903,000000,277,280.824,271.6,278.2,6131.8,0
+DRIO.US,D,20210907,000000,277.4,281.68,248.8,254.4,14006.2,0
+DRIO.US,D,20210908,000000,257.6,265.2,249.8,261.6,5416.6,0
+DRIO.US,D,20210909,000000,257,270.8,251,267,4322.5,0
+DRIO.US,D,20210910,000000,262.5,270.6,259.1,261.2,3947.3500000000004,0
+DRIO.US,D,20210913,000000,263.6,263.6,240.028,253.4,11771.25,0
+DRIO.US,D,20210914,000000,254.8,258.4,250,252.2,4953.950000000001,0
+DRIO.US,D,20210915,000000,252.4,261.4,250,260.6,4038.75,0
+DRIO.US,D,20210916,000000,257.4,263.4,254.3,262.6,4172.55,0
+DRIO.US,D,20210917,000000,266,292.386,264.4,287.4,12122.25,0
+DRIO.US,D,20210920,000000,271.8,277.2,250.2,263.4,9207.35,0
+DRIO.US,D,20210921,000000,263.4,280,262.402,267.4,3676.55,0
+DRIO.US,D,20210922,000000,270.2,278.94,263.4,273.4,8731.85,0
+DRIO.US,D,20210923,000000,273.8,280.4,265,276.8,3875.4,0
+DRIO.US,D,20210924,000000,273,287,270,277.6,6976.8,0
+DRIO.US,D,20210927,000000,276.8,287.2,270.2,285.4,4996.1,0
+DRIO.US,D,20210928,000000,281.8,283.8,258.2,260.8,21747.550000000003,0
+DRIO.US,D,20210929,000000,260.8,266.07,252.002,255,7046.5,0
+DRIO.US,D,20210930,000000,255,277.6,255,273,10783.300000000001,0
+DRIO.US,D,20211001,000000,269.8,276.72,262.2,268,6129.35,0
+DRIO.US,D,20211004,000000,264.8,264.8,248.4,250.4,4855.25,0
+DRIO.US,D,20211005,000000,250,256,248.6,250.6,6029.35,0
+DRIO.US,D,20211006,000000,250,266.8,250,258,5791.3,0
+DRIO.US,D,20211007,000000,258.6,268,252.142,262.8,3071.55,0
+DRIO.US,D,20211008,000000,262.4,263.8,250.6,255.4,2805.1000000000004,0
+DRIO.US,D,20211011,000000,253.8,257.774,249.6,251,2712.6000000000004,0
+DRIO.US,D,20211012,000000,253,270.6,253,268.6,5283.650000000001,0
+DRIO.US,D,20211013,000000,265.4,275.2,263.8,269.6,5220.900000000001,0
+DRIO.US,D,20211014,000000,300.94,330.8,293.4,324,38748,0
+DRIO.US,D,20211015,000000,323,336.4,311.1,323.4,16002,0
+DRIO.US,D,20211018,000000,323.8,328,305.2,307.4,10941.85,0
+DRIO.US,D,20211019,000000,313.2,341.8,309.5,333,9309.300000000001,0
+DRIO.US,D,20211020,000000,330,342,320.2,330.2,5432.6,0
+DRIO.US,D,20211021,000000,330.4,345.2,317.2,322.6,5629.8,0
+DRIO.US,D,20211022,000000,310,328.2,308.6,319.2,7264.25,0
+DRIO.US,D,20211025,000000,319.8,320.738,304.4,317.4,5841.200000000001,0
+DRIO.US,D,20211026,000000,320.2,328.2,309.2,321,5106.950000000001,0
+DRIO.US,D,20211027,000000,320.4,321.2,306,310.4,4176.3,0
+DRIO.US,D,20211028,000000,312.4,329.4,305.4,321.4,4854.5,0
+DRIO.US,D,20211029,000000,319.6,327.2,311.6,327,4630.900000000001,0
+DRIO.US,D,20211101,000000,329.8,368.2,329.8,362,14363.900000000001,0
+DRIO.US,D,20211102,000000,360.2,383.5,348.8,373.2,14876.900000000001,0
+DRIO.US,D,20211103,000000,372.8,387.8,368,380.4,10755.300000000001,0
+DRIO.US,D,20211104,000000,387.5,387.5,360.4,373.8,6548.35,0
+DRIO.US,D,20211105,000000,375.4,381.8,365,374.2,5520.950000000001,0
+DRIO.US,D,20211108,000000,375.4,385.5,369.8,378.4,3960.4,0
+DRIO.US,D,20211109,000000,378,378.4,360.202,371.2,3576.8500000000004,0
+DRIO.US,D,20211110,000000,365.4,375.6,336.2,352.2,11737.650000000001,0
+DRIO.US,D,20211111,000000,351.8,361.8,342.6,349.6,16597.95,0
+DRIO.US,D,20211112,000000,354.4,357.8,338.8,340.4,11361.150000000001,0
+DRIO.US,D,20211115,000000,341.2,345.8,332,334,10150.7,0
+DRIO.US,D,20211116,000000,335,335,310.2,325.4,13318,0
+DRIO.US,D,20211117,000000,322.6,339,314.8,330.6,10971.95,0
+DRIO.US,D,20211118,000000,335.454,338.756,314.4,319.4,11638.300000000001,0
+DRIO.US,D,20211119,000000,315,340.9,314.6,332.2,6669.150000000001,0
+DRIO.US,D,20211122,000000,332.4,332.4,312.8,321.4,8582.15,0
+DRIO.US,D,20211123,000000,316.8,335.4,306.6,323.2,12870.900000000001,0
+DRIO.US,D,20211124,000000,323,332.112,315.968,320.2,6307.950000000001,0
+DRIO.US,D,20211126,000000,313,318.8,307.8,312.6,5279.700000000001,0
+DRIO.US,D,20211129,000000,313.2,319.4,305.2,311,5703.85,0
+DRIO.US,D,20211130,000000,308.2,323,303.06,312.6,6192.400000000001,0
+DRIO.US,D,20211201,000000,320.8,327.2,295.002,297.4,9718.2,0
+DRIO.US,D,20211202,000000,298.6,307.6,291.8,304.8,6176.6,0
+DRIO.US,D,20211203,000000,304.2,305.6,275.2,300.2,16588.45,0
+DRIO.US,D,20211206,000000,296.2,309.026,276.4,290,25036.95,0
+DRIO.US,D,20211207,000000,293,300,283.2,288.4,10068.45,0
+DRIO.US,D,20211208,000000,287.8,295.2,283.2,289,5356.5,0
+DRIO.US,D,20211209,000000,284.4,288.908,271.2,275.8,8672.25,0
+DRIO.US,D,20211210,000000,277.2,285.8,268.6,278.8,11156.35,0
+DRIO.US,D,20211213,000000,282.8,297.2,277.61,288,9305.35,0
+DRIO.US,D,20211214,000000,283.2,288,268.2,274.4,5464.450000000001,0
+DRIO.US,D,20211215,000000,273,284.2,263.6,281.4,6790.35,0
+DRIO.US,D,20211216,000000,271.2,287.998,261.8,266.4,6143,0
+DRIO.US,D,20211217,000000,271.1,283.8,255.6,269.8,16179.45,0
+DRIO.US,D,20211220,000000,263.8,269.2,259,263.2,4070.9500000000003,0
+DRIO.US,D,20211221,000000,265,277.1,265,271.4,3444.55,0
+DRIO.US,D,20211222,000000,272.6,277.2,266.2,272,3693.4,0
+DRIO.US,D,20211223,000000,270,276.348,269,273,4276.650000000001,0
+DRIO.US,D,20211227,000000,272.8,276.8,262.86,266.2,3539.55,0
+DRIO.US,D,20211228,000000,263,270.2,253.2,257.6,5069.05,0
+DRIO.US,D,20211229,000000,254.8,259.6,245.2,251.4,8912.95,0
+DRIO.US,D,20211230,000000,259.2,263.2,247,257,4839.6,0
+DRIO.US,D,20211231,000000,257.2,266.2,253.8,259.4,6544.150000000001,0
+DRIO.US,D,20220103,000000,259.8,274.2,250,272.2,5149.05,0
+DRIO.US,D,20220104,000000,272.2,272.2,253,257.6,4483.75,0
+DRIO.US,D,20220105,000000,257.2,260.2,241.8,242.4,6307.35,0
+DRIO.US,D,20220106,000000,236.8,242.2,227.6,228.2,8661.6,0
+DRIO.US,D,20220107,000000,231,235.074,221,226.8,6830.85,0
+DRIO.US,D,20220110,000000,224.4,224.4,212.4,219.8,6376.6,0
+DRIO.US,D,20220111,000000,217.8,226.6,214.58,222.2,3675.8500000000004,0
+DRIO.US,D,20220112,000000,224.6,224.6,214,217,4084.3,0
+DRIO.US,D,20220113,000000,208.5,217.8,202,207.2,7443.900000000001,0
+DRIO.US,D,20220114,000000,202.8,213.4,198.4,205.8,3892.15,0
+DRIO.US,D,20220118,000000,203.2,205.6,193.4,199.6,7834.75,0
+DRIO.US,D,20220119,000000,200,206,191.2,193,8862.2,0
+DRIO.US,D,20220120,000000,191.8,198.702,176,178.2,9530.800000000001,0
+DRIO.US,D,20220121,000000,174.6,178.3,161.2,163.2,17438.55,0
+DRIO.US,D,20220124,000000,159.4,179.8,153.8,179.6,16392.850000000002,0
+DRIO.US,D,20220125,000000,174,180.4,169.8,172.2,4838.7,0
+DRIO.US,D,20220126,000000,176.4,179,159.2,164.8,5204.25,0
+DRIO.US,D,20220127,000000,167.4,169,156.2,158.4,5449.400000000001,0
+DRIO.US,D,20220128,000000,158,167.8,151.2,167.4,5995.450000000001,0
+DRIO.US,D,20220131,000000,167.4,176.2,162.6,175.4,12829.300000000001,0
+DRIO.US,D,20220201,000000,175.8,180,169,175.4,8654.95,0
+DRIO.US,D,20220202,000000,176.6,177,165,168.8,4593.650000000001,0
+DRIO.US,D,20220203,000000,167.8,168,161,162.4,3148.4500000000003,0
+DRIO.US,D,20220204,000000,165.4,170,159.2,167.6,4793.35,0
+DRIO.US,D,20220207,000000,168.6,174.2,163.2,170.6,5219,0
+DRIO.US,D,20220208,000000,170.4,177.6,170.4,176,5719.35,0
+DRIO.US,D,20220209,000000,177.8,183,176,181.2,6034.05,0
+DRIO.US,D,20220210,000000,176,184,174.8,179,4604.650000000001,0
+DRIO.US,D,20220211,000000,178.6,186.2,172,176.2,5189.25,0
+DRIO.US,D,20220214,000000,176.8,180.3,170.8,172.2,3600.3,0
+DRIO.US,D,20220215,000000,176,180.2,170.518,174.8,6546.55,0
+DRIO.US,D,20220216,000000,175,178.2,168.2,176.4,7162.700000000001,0
+DRIO.US,D,20220217,000000,172.8,173.6,160.6,161.6,6766.700000000001,0
+DRIO.US,D,20220218,000000,160.2,162,152,157,6672.3,0
+DRIO.US,D,20220222,000000,153.2,158.8,150.7,151.6,6825.05,0
+DRIO.US,D,20220223,000000,153.6,157.2,142.6,144.4,9417.45,0
+DRIO.US,D,20220224,000000,135.8,146.6,133.4,146,13225.6,0
+DRIO.US,D,20220225,000000,147.4,150.4,143,149.8,8026.75,0
+DRIO.US,D,20220228,000000,145.4,151.2,143.2,146,6527.5,0
+DRIO.US,D,20220301,000000,158.6,160.6,145.63,153.2,29693.100000000002,0
+DRIO.US,D,20220302,000000,155.8,172.44,151.2,159,17485.7,0
+DRIO.US,D,20220303,000000,160.2,162,152.8,154.8,8666.85,0
+DRIO.US,D,20220304,000000,152.2,155.784,140.6,145.2,9301.9,0
+DRIO.US,D,20220307,000000,155,155,135.2,136.6,12763.25,0
+DRIO.US,D,20220308,000000,136.4,139.72,127.4,133.4,23191.65,0
+DRIO.US,D,20220309,000000,138.6,142,130.2,138,9703.5,0
+DRIO.US,D,20220310,000000,137.4,137.4,129.4,134,8080.85,0
+DRIO.US,D,20220311,000000,134,135.4,128.8,129.2,5645.5,0
+DRIO.US,D,20220314,000000,129,129,116.4,117.6,13185.050000000001,0
+DRIO.US,D,20220315,000000,117,119.4,111.9,116.8,10924,0
+DRIO.US,D,20220316,000000,120,129.4,120,129.2,16383.7,0
+DRIO.US,D,20220317,000000,128.6,144.702,128,141.2,9540,0
+DRIO.US,D,20220318,000000,138.8,144.8,138,141,11725.650000000001,0
+DRIO.US,D,20220321,000000,142.4,142.4,129.6,129.8,9487.75,0
+DRIO.US,D,20220322,000000,130,139.6,128.8,132,14390.550000000001,0
+DRIO.US,D,20220323,000000,133.4,146,130.6,139.2,14422.7,0
+DRIO.US,D,20220324,000000,138.8,142.682,130.2,131.2,9717,0
+DRIO.US,D,20220325,000000,130.6,132.5,121,122.8,7337.55,0
+DRIO.US,D,20220328,000000,123.4,126,118.4,123.6,6354.05,0
+DRIO.US,D,20220329,000000,124.6,129.672,124.2,125.6,7019.400000000001,0
+DRIO.US,D,20220330,000000,124.2,125.8,117.2,118.8,6534,0
+DRIO.US,D,20220331,000000,121.4,121.4,115.6,116.8,6330.950000000001,0
+DRIO.US,D,20220401,000000,119.4,127.2,118.2,120.6,7223.55,0
+DRIO.US,D,20220404,000000,120,124.818,117.8,122,7484.75,0
+DRIO.US,D,20220405,000000,121,121,114.4,116.8,7428.35,0
+DRIO.US,D,20220406,000000,113.2,116.8,107.4,114.2,8377.050000000001,0
+DRIO.US,D,20220407,000000,113.2,118.2,111.9,117.4,9092.9,0
+DRIO.US,D,20220408,000000,115,117.4,112.4,115.2,4193.55,0
+DRIO.US,D,20220411,000000,114,116.5,107.8,110,7155.1,0
+DRIO.US,D,20220412,000000,112.2,112.6,105.5,106,5836.6,0
+DRIO.US,D,20220413,000000,105.6,113.6,105.6,113,8371.5,0
+DRIO.US,D,20220414,000000,113.8,121.2,113,120.4,16563.75,0
+DRIO.US,D,20220418,000000,118.4,119.8,108.4,118.6,18349.7,0
+DRIO.US,D,20220419,000000,117.4,123.6,112.8,117.4,12999.050000000001,0
+DRIO.US,D,20220420,000000,117.2,122,114.2,121.4,7802,0
+DRIO.US,D,20220421,000000,122.4,124.184,116.2,118,11110.25,0
+DRIO.US,D,20220422,000000,115.8,117,110,112,11673.25,0
+DRIO.US,D,20220425,000000,110.4,116.798,109.4,115.6,6079.150000000001,0
+DRIO.US,D,20220426,000000,113.2,114.6,106,106,9749.5,0
+DRIO.US,D,20220427,000000,106.2,108.232,99.2,100.8,12052.2,0
+DRIO.US,D,20220428,000000,102.2,102.2,93,100.6,16231.1,0
+DRIO.US,D,20220429,000000,100,105.6,97.6,99.2,9570.95,0
+DRIO.US,D,20220502,000000,97.8,107.22,95.4,101.8,14564.400000000001,0
+DRIO.US,D,20220503,000000,102,108.8,96.2,97.4,12080.75,0
+DRIO.US,D,20220504,000000,98,102.8,92.2,102.2,12493.300000000001,0
+DRIO.US,D,20220505,000000,103.4,103.4,92.8,95.4,8782.75,0
+DRIO.US,D,20220506,000000,94.4,96.6,88.4,88.6,7424.150000000001,0
+DRIO.US,D,20220509,000000,85.8,88.8,82.2,86.6,16028.550000000001,0
+DRIO.US,D,20220510,000000,90,95.8,86.6,93.4,13413.5,0
+DRIO.US,D,20220511,000000,93,100.2,88.2,91.4,17523.850000000002,0
+DRIO.US,D,20220512,000000,99,113.546,91.602,103.6,21471.15,0
+DRIO.US,D,20220513,000000,93,117.8,88,117.2,29780.15,0
+DRIO.US,D,20220516,000000,116,134.8,114.8,130.6,22792.25,0
+DRIO.US,D,20220517,000000,134.2,153.836,129,143.8,52033.15,0
+DRIO.US,D,20220518,000000,141,145,127.4,129,21994.350000000002,0
+DRIO.US,D,20220519,000000,127.4,132.36,120,127.4,15748.550000000001,0
+DRIO.US,D,20220520,000000,129,129.6,115.2,123.8,17714.8,0
+DRIO.US,D,20220523,000000,126,130.6,116.7,130.6,13424,0
+DRIO.US,D,20220524,000000,128,133,125.4,127.6,11129.25,0
+DRIO.US,D,20220525,000000,127,130.5,120.206,126,6507.950000000001,0
+DRIO.US,D,20220526,000000,126,131.6,122.402,125.4,9555.4,0
+DRIO.US,D,20220527,000000,125,137.5,124.406,136.6,10529.550000000001,0
+DRIO.US,D,20220531,000000,135.6,138,127.8,133,5301.700000000001,0
+DRIO.US,D,20220601,000000,133.4,139.8,124.2,125.6,8918.25,0
+DRIO.US,D,20220602,000000,124.4,132.2,122.8,128.8,7455.5,0
+DRIO.US,D,20220603,000000,125,147.9,125,140.4,15040.550000000001,0
+DRIO.US,D,20220606,000000,142.6,146,135.8,136,12184.900000000001,0
+DRIO.US,D,20220607,000000,135.6,145.6,135.6,144.6,12608.7,0
+DRIO.US,D,20220608,000000,145.2,153,143.6,144,11500.25,0
+DRIO.US,D,20220609,000000,143.4,153.8,140,149,10904.35,0
+DRIO.US,D,20220610,000000,145.6,147.4,138,142,9074.300000000001,0
+DRIO.US,D,20220613,000000,133.8,138.6,128.8,130.4,11420.95,0
+DRIO.US,D,20220614,000000,129.8,130,122.4,124,12063.25,0
+DRIO.US,D,20220615,000000,124.4,125.2,117.4,120.6,19007.95,0
+DRIO.US,D,20220616,000000,117,121.6,111.8,119.8,10097.35,0
+DRIO.US,D,20220617,000000,120.8,125.6,107.8,109.2,32104.25,0
+DRIO.US,D,20220621,000000,113.4,114.4,103.8,104,22062.65,0
+DRIO.US,D,20220622,000000,102,108.2,102,103.8,17589.25,0
+DRIO.US,D,20220623,000000,104.8,106.5,101.4,104.2,24338.550000000003,0
+DRIO.US,D,20220624,000000,106,106.6,101.5,106.2,98190.65000000001,0
+DRIO.US,D,20220627,000000,106,121.2,104.4,119,15735.75,0
+DRIO.US,D,20220628,000000,118.4,119.2,111,112.6,7821.5,0
+DRIO.US,D,20220629,000000,111.4,111.4,105.2,110.6,8950.95,0
+DRIO.US,D,20220630,000000,107.2,125.8,105.6,122.8,21052.050000000003,0
+DRIO.US,D,20220701,000000,121.4,125.498,116.4,118.6,13162.300000000001,0
+DRIO.US,D,20220705,000000,119.2,125,116,123.4,14009.050000000001,0
+DRIO.US,D,20220706,000000,123.6,129,122.2,125.6,8810.300000000001,0
+DRIO.US,D,20220707,000000,126.4,131.6,124.7,130,9298.85,0
+DRIO.US,D,20220708,000000,129.4,135,126.6,135,7408.150000000001,0
+DRIO.US,D,20220711,000000,133.6,134,120.2,120.4,8438.550000000001,0
+DRIO.US,D,20220712,000000,120.4,124,119,122.4,6668.400000000001,0
+DRIO.US,D,20220713,000000,120,126.72,120,123.8,5430.25,0
+DRIO.US,D,20220714,000000,122.2,125,116.9,124,8955.7,0
+DRIO.US,D,20220715,000000,125.8,126.2,115.6,122.8,9291.95,0
+DRIO.US,D,20220718,000000,123.6,127.6,121,123.6,7826.6,0
+DRIO.US,D,20220719,000000,125,128.2,124,127.8,5238.35,0
+DRIO.US,D,20220720,000000,126.8,132.4,124.8,130.8,7839.8,0
+DRIO.US,D,20220721,000000,130.8,134.8,127.8,130.2,10836.6,0
+DRIO.US,D,20220722,000000,131.2,131.6,121.2,123.6,6711.85,0
+DRIO.US,D,20220725,000000,124,127.4,117.4,123.8,7220.700000000001,0
+DRIO.US,D,20220726,000000,122.2,124,118.3,121.8,5466.450000000001,0
+DRIO.US,D,20220727,000000,123.2,123.2,120,122.8,5445.55,0
+DRIO.US,D,20220728,000000,122,123.6,120,121.8,8426.65,0
+DRIO.US,D,20220729,000000,121.2,123.4,119,122.2,5847.35,0
+DRIO.US,D,20220801,000000,122.6,122.9,115.2,115.8,10846.800000000001,0
+DRIO.US,D,20220802,000000,114.8,119,111,116.4,6856.950000000001,0
+DRIO.US,D,20220803,000000,118,121.6,114.6,116.4,9495.35,0
+DRIO.US,D,20220804,000000,116.6,120.078,115.8,119.4,5497.950000000001,0
+DRIO.US,D,20220805,000000,118.8,129.2,117.6,125.8,13121.2,0
+DRIO.US,D,20220808,000000,127.4,133.8,127.4,130.2,7513.5,0
+DRIO.US,D,20220809,000000,128.8,128.998,118.2,121.3,9807.85,0
+DRIO.US,D,20220810,000000,123.6,130.5,120.91,127.6,10777.900000000001,0
+DRIO.US,D,20220811,000000,130,144.8,130,139.8,28427.7,0
+DRIO.US,D,20220812,000000,146,146.6,140,143.2,26780.7,0
+DRIO.US,D,20220815,000000,130.6,136.6,118.2,134.8,33921.05,0
+DRIO.US,D,20220816,000000,133.2,133.2,115,117.2,30767.550000000003,0
+DRIO.US,D,20220817,000000,114.4,118.4,104.9,109.8,31384,0
+DRIO.US,D,20220818,000000,108.6,109.166,102,102.2,13057.45,0
+DRIO.US,D,20220819,000000,101.2,102.8,96.8,98,20307.45,0
+DRIO.US,D,20220822,000000,97.2,105.8,97,105.4,13447.800000000001,0
+DRIO.US,D,20220823,000000,105.2,108.8,102,104.2,14076.400000000001,0
+DRIO.US,D,20220824,000000,104.6,106.2,102,104,7033.35,0
+DRIO.US,D,20220825,000000,104.8,104.8,100.9,103.6,6260.5,0
+DRIO.US,D,20220826,000000,103.4,105.514,97,97.4,9775.7,0
+DRIO.US,D,20220829,000000,97.4,100.8,94.6,95.2,6958.05,0
+DRIO.US,D,20220830,000000,95.2,100.148,90.2,91,9651.300000000001,0
+DRIO.US,D,20220831,000000,91.6,95.798,90.2,95.4,13849.75,0
+DRIO.US,D,20220901,000000,94.6,96,88.2,91.6,12600.7,0
+DRIO.US,D,20220902,000000,92.2,94.3,87.4,89,10410.050000000001,0
+DRIO.US,D,20220906,000000,89.4,91.602,81.8,82.4,11502.95,0
+DRIO.US,D,20220907,000000,81.6,85.498,80.4,85,8548.15,0
+DRIO.US,D,20220908,000000,84,85.126,81.6,84.4,7730.950000000001,0
+DRIO.US,D,20220909,000000,85.8,88,84.4,86.2,5940.450000000001,0
+DRIO.US,D,20220912,000000,86.6,90,86.4,87.6,3254.3,0
+DRIO.US,D,20220913,000000,86.4,86.6,80.4,82.2,7959,0
+DRIO.US,D,20220914,000000,81.4,85.2,81.2,83.2,4681.45,0
+DRIO.US,D,20220915,000000,82.8,85.788,81.2,82.8,5080.1,0
+DRIO.US,D,20220916,000000,81.2,83,75,77,11630.550000000001,0
+DRIO.US,D,20220919,000000,76,76.014,73.2,74.8,7032.85,0
+DRIO.US,D,20220920,000000,78.6,79.2,73.6,77.4,13470.550000000001,0
+DRIO.US,D,20220921,000000,79.6,85.1,77.6,79.6,15332.5,0
+DRIO.US,D,20220922,000000,80,82.5,76.6,80,10508.45,0
+DRIO.US,D,20220923,000000,79,82.4,76,81.4,10532.2,0
+DRIO.US,D,20220926,000000,80.4,84.8,80.302,81.6,4469.95,0
+DRIO.US,D,20220927,000000,82.8,83.5,80.9,81.8,2588.5,0
+DRIO.US,D,20220928,000000,81.6,93,80.8,91.2,13429.400000000001,0
+DRIO.US,D,20220929,000000,89.2,90.6,82.462,89.6,9035.65,0
+DRIO.US,D,20220930,000000,89.6,97.2,89.6,92.6,18465.3,0
+DRIO.US,D,20221003,000000,93,96.6,88.454,94.6,5981.700000000001,0
+DRIO.US,D,20221004,000000,96.8,107.2,96.4,102.8,12049.45,0
+DRIO.US,D,20221005,000000,101.6,104.4,98.6,103,6620.3,0
+DRIO.US,D,20221006,000000,104.2,114,104.2,109.8,6658.3,0
+DRIO.US,D,20221007,000000,109.2,109.4,102,103.2,8283.75,0
+DRIO.US,D,20221010,000000,103,109.4,98,105.4,6005.450000000001,0
+DRIO.US,D,20221011,000000,103.8,106,101.2,101.8,5545.5,0
+DRIO.US,D,20221012,000000,101.6,102.6,96.8,99,4985.55,0
+DRIO.US,D,20221013,000000,94.2,100,89.6,96.2,10750.6,0
+DRIO.US,D,20221014,000000,98.6,103.2,93.6,94.2,5672.35,0
+DRIO.US,D,20221017,000000,95,101.6,94.462,96,7730.05,0
+DRIO.US,D,20221018,000000,97.2,101.6,94.6,94.6,5160.3,0
+DRIO.US,D,20221019,000000,93.8,93.8,85,85,9558.6,0
+DRIO.US,D,20221020,000000,85.2,93.4,85,85,8371,0
+DRIO.US,D,20221021,000000,84.6,91,82.7,90,4434.05,0
+DRIO.US,D,20221024,000000,90.4,90.4,82.602,87.8,5045.75,0
+DRIO.US,D,20221025,000000,86.6,92,86.6,90.8,5190.55,0
+DRIO.US,D,20221026,000000,90,93.002,88,88.3,6771.950000000001,0
+DRIO.US,D,20221027,000000,88.6,91.6,86.2,89,4598.95,0
+DRIO.US,D,20221028,000000,89,91,87.672,90,2351.4,0
+DRIO.US,D,20221031,000000,90.2,93.4,88,88.6,3696.6000000000004,0
+DRIO.US,D,20221101,000000,90.8,91.274,86.6,89,5394.950000000001,0
+DRIO.US,D,20221102,000000,88.4,89,82.8,82.8,5303.6,0
+DRIO.US,D,20221103,000000,81.6,84.322,80.2,80.4,4454.650000000001,0
+DRIO.US,D,20221104,000000,82,83.8,77.002,80.2,5099.25,0
+DRIO.US,D,20221107,000000,82.2,82.2,78,80.4,5052.3,0
+DRIO.US,D,20221108,000000,80,83.98,79.5,80.6,3909.8500000000004,0
+DRIO.US,D,20221109,000000,79.2,81.2,75.8,76,7719.05,0
+DRIO.US,D,20221110,000000,78.2,81.1,77.6,79.2,8402.800000000001,0
+DRIO.US,D,20221111,000000,78.4,85.2,77.2,81.6,7369.150000000001,0
+DRIO.US,D,20221114,000000,80.2,82,78,78.4,6407.05,0
+DRIO.US,D,20221115,000000,91,104,86.7,98.2,37305.65,0
+DRIO.US,D,20221116,000000,95.8,109.3,95.4,103.2,19261.45,0
+DRIO.US,D,20221117,000000,105,106.778,99.59,104.6,9938.25,0
+DRIO.US,D,20221118,000000,107.2,110,100.4,102.2,12589.150000000001,0
+DRIO.US,D,20221121,000000,100.2,100.2,93,95.2,8114.900000000001,0
+DRIO.US,D,20221122,000000,95.2,96.8,92.214,95.4,5105.200000000001,0
+DRIO.US,D,20221123,000000,94.8,99.8,94.8,99.6,1978.4,0
+DRIO.US,D,20221125,000000,98.6,103.4,98.4,99.2,2662.55,0
+DRIO.US,D,20221128,000000,99,100.65,95.2,97.6,2840.5,0
+DRIO.US,D,20221129,000000,96.8,101.7,96.8,99.8,4926.35,0
+DRIO.US,D,20221130,000000,99.4,100.6,92.4,99.2,10824.900000000001,0
+DRIO.US,D,20221201,000000,99.8,105.2,95,96.8,8319.2,0
+DRIO.US,D,20221202,000000,95.4,99.994,95.3,97.8,3848.4,0
+DRIO.US,D,20221205,000000,97.8,102.002,96.2,96.4,9714.9,0
+DRIO.US,D,20221206,000000,96.6,96.7,90.2,95,5373.700000000001,0
+DRIO.US,D,20221207,000000,94.6,95.798,91.4,93.8,4590.650000000001,0
+DRIO.US,D,20221208,000000,93.6,97,85.8,86,7627.05,0
+DRIO.US,D,20221209,000000,86,89.4,83.4,87.2,4931.150000000001,0
+DRIO.US,D,20221212,000000,87,87,82.4,83,7326.8,0
+DRIO.US,D,20221213,000000,84.4,87.2,80.2,81.8,11829.300000000001,0
+DRIO.US,D,20221214,000000,83.4,88.2,81.8,86,8123.05,0
+DRIO.US,D,20221215,000000,85,85.8,77.3,79,7793.35,0
+DRIO.US,D,20221216,000000,79,81.5,77.6,79.6,3238.05,0
+DRIO.US,D,20221219,000000,80.2,81.4,78,80.8,6940.5,0
+DRIO.US,D,20221220,000000,80.8,82.4,78.4,79,3567.75,0
+DRIO.US,D,20221221,000000,80.2,83.38,78.2,80,4119.150000000001,0
+DRIO.US,D,20221222,000000,80.4,84.6,80.2,84,5537.85,0
+DRIO.US,D,20221223,000000,83.6,85.6,78.6,79.8,4205.5,0
+DRIO.US,D,20221227,000000,79.8,81.2,74.4,74.4,7601.3,0
+DRIO.US,D,20221228,000000,75,76.98,70.6,70.6,7158.950000000001,0
+DRIO.US,D,20221229,000000,71.6,76.4,71.2,75.6,3940.5,0
+DRIO.US,D,20221230,000000,75,85.8,75,85.6,8508.75,0
+DRIO.US,D,20230103,000000,86.8,90.798,84.4,87,2993.6000000000004,0
+DRIO.US,D,20230104,000000,88.6,92.8,85.4,91,3382.2000000000003,0
+DRIO.US,D,20230105,000000,90.8,91.8,86.6,88,3241.9,0
+DRIO.US,D,20230106,000000,89.6,89.6,84.2,86,5118,0
+DRIO.US,D,20230109,000000,86,98.8,86,96,11280.400000000001,0
+DRIO.US,D,20230110,000000,97,107.4,95.1,104.6,13830.45,0
+DRIO.US,D,20230111,000000,106,112,100,104,11512.050000000001,0
+DRIO.US,D,20230112,000000,103.6,109.6,100.22,108.2,7362.75,0
+DRIO.US,D,20230113,000000,108.2,125,103.934,118.8,15551.95,0
+DRIO.US,D,20230117,000000,121,127.4,117.2,124.4,13596.45,0
+DRIO.US,D,20230118,000000,129.4,135.6,119.4,122.4,15656.650000000001,0
+DRIO.US,D,20230119,000000,124.4,124.4,113,114.8,11368.900000000001,0
+DRIO.US,D,20230120,000000,117,119.4,111,116.4,5760.650000000001,0
+DRIO.US,D,20230123,000000,116.2,121.272,114.212,119.4,8081.6,0
+DRIO.US,D,20230124,000000,116.6,121.4,114,116.2,5968.450000000001,0
+DRIO.US,D,20230125,000000,114.6,121.6,114.2,119.2,3704.2000000000003,0
+DRIO.US,D,20230126,000000,120.8,121.4,117.6,119.4,2797.9,0
+DRIO.US,D,20230127,000000,117.6,121.4,115.2,116.2,5342.3,0
+DRIO.US,D,20230130,000000,114.2,117,109.2,109.6,6572.05,0
+DRIO.US,D,20230131,000000,109.2,113.2,109.2,110.8,5772.3,0
+DRIO.US,D,20230201,000000,111,112,105.8,108.6,10442.150000000001,0
+DRIO.US,D,20230202,000000,110.6,113.2,105.8,106.8,6615.35,0
+DRIO.US,D,20230203,000000,105,109.8,102.2,102.6,6948.1,0
+DRIO.US,D,20230206,000000,103.4,115,103.4,113.4,12710.050000000001,0
+DRIO.US,D,20230207,000000,114.4,118.8,111.4,115.4,5901.5,0
+DRIO.US,D,20230208,000000,119,119.2,112.2,112.8,7984.1,0
+DRIO.US,D,20230209,000000,113.2,116.8,109.2,111.8,4742.3,0
+DRIO.US,D,20230210,000000,110,111.4,105.6,111,6336.400000000001,0
+DRIO.US,D,20230213,000000,111.2,111.4,104.4,104.8,3089.9500000000003,0
+DRIO.US,D,20230214,000000,104.4,107.8,103,104.4,2535.5,0
+DRIO.US,D,20230215,000000,104.6,106.27,101.8,103.2,3684.6000000000004,0
+DRIO.US,D,20230216,000000,101.2,108.6,100.8,105.2,6426,0
+DRIO.US,D,20230217,000000,104.4,106.76,102.8,103.4,3188.05,0
+DRIO.US,D,20230221,000000,102.2,102.54,97.6,98.4,5989.35,0
+DRIO.US,D,20230222,000000,98.8,99.2,92.2,94,6928.700000000001,0
+DRIO.US,D,20230223,000000,95.2,95.2,89.2,91.2,3093.4500000000003,0
+DRIO.US,D,20230224,000000,89.4,94,87.4,89.6,5173.05,0
+DRIO.US,D,20230227,000000,90.4,93.628,88.002,89.6,4415.2,0
+DRIO.US,D,20230228,000000,89.6,93.4,89,92,5185.3,0
+DRIO.US,D,20230301,000000,93,93.6,90.8,91.8,3180.75,0
+DRIO.US,D,20230302,000000,90.4,90.4,83,87.2,13319.300000000001,0
+DRIO.US,D,20230303,000000,88.6,97.8,87.84,95.6,7740.85,0
+DRIO.US,D,20230306,000000,96.2,100,94.2,97.4,8344.050000000001,0
+DRIO.US,D,20230307,000000,96.932,98.53,94.312,97.4,3979.7000000000003,0
+DRIO.US,D,20230308,000000,99.2,100.6,96.486,98.6,7454.6,0
+DRIO.US,D,20230309,000000,103.8,109.2,88.202,88.8,29144.350000000002,0
+DRIO.US,D,20230310,000000,87.4,90.8,77.802,80,20891.600000000002,0
+DRIO.US,D,20230313,000000,80,82,75.3,75.8,15372.900000000001,0
+DRIO.US,D,20230314,000000,77.6,84.6,77.6,83.8,16611.350000000002,0
+DRIO.US,D,20230315,000000,81.2,84.8,80.2,81.4,5230.25,0
+DRIO.US,D,20230316,000000,80,83,78.516,80.6,7441.1,0
+DRIO.US,D,20230317,000000,78.4,81.598,77.4,80.6,8134.05,0
+DRIO.US,D,20230320,000000,80.8,80.8,76,80,3424.2000000000003,0
+DRIO.US,D,20230321,000000,79,88.4,79,86,4603.85,0
+DRIO.US,D,20230322,000000,88,91.4,85.5,86.4,6871.25,0
+DRIO.US,D,20230323,000000,86.4,90,79.9,82,8977.550000000001,0
+DRIO.US,D,20230324,000000,80.6,84.8,79.6,81.4,10223.45,0
+DRIO.US,D,20230327,000000,84,84.8,79.6,81,11358.7,0
+DRIO.US,D,20230328,000000,81,81.978,77.6,78.2,7393.35,0
+DRIO.US,D,20230329,000000,79,83.6,76.802,79,12324.400000000001,0
+DRIO.US,D,20230330,000000,79.8,83,79.2,82.4,3806.55,0
+DRIO.US,D,20230331,000000,82.6,83.998,80.9,82.4,3067.25,0
+DRIO.US,D,20230403,000000,83.4,84,78.2,78.6,6998.5,0
+DRIO.US,D,20230404,000000,80,80,75,77,7259,0
+DRIO.US,D,20230405,000000,77,78.4,74,77.4,4453.6,0
+DRIO.US,D,20230406,000000,77.6,78.2,75,75.8,3733.3,0
+DRIO.US,D,20230410,000000,76.8,78.8,74.6,77.8,8002.1,0
+DRIO.US,D,20230411,000000,78.4,83.6,78,81.6,3705.9500000000003,0
+DRIO.US,D,20230412,000000,82.2,82.2,78.4,78.4,1476.45,0
+DRIO.US,D,20230413,000000,78.6,82.4,78.6,80.4,2231.4500000000003,0
+DRIO.US,D,20230414,000000,80.4,80.998,73.2,74.2,8805.75,0
+DRIO.US,D,20230417,000000,74.4,76.238,70.2,70.8,8624.15,0
+DRIO.US,D,20230418,000000,71.6,73,66.2,68,17154.65,0
+DRIO.US,D,20230419,000000,68.8,72.2,68,71.8,12278.25,0
+DRIO.US,D,20230420,000000,71.2,73.8,70.25,73,2704.6000000000004,0
+DRIO.US,D,20230421,000000,73.2,74.6,69.202,71,11673.2,0
+DRIO.US,D,20230424,000000,70.6,71.8,66,69,14663.550000000001,0
+DRIO.US,D,20230425,000000,68.4,69,63.6,65.4,11356.85,0
+DRIO.US,D,20230426,000000,65.2,67,63.7,65.2,4820.35,0
+DRIO.US,D,20230427,000000,65,67.8,64.6,66.4,4338.25,0
+DRIO.US,D,20230428,000000,66.4,70.8,66.4,67.4,5719.400000000001,0
+DRIO.US,D,20230501,000000,66.6,68.8,64,64.6,4174.900000000001,0
+DRIO.US,D,20230502,000000,66,69.8,62.6,64,12573.95,0
+DRIO.US,D,20230503,000000,64.4,71.4,64.4,70.2,10479.95,0
+DRIO.US,D,20230504,000000,70.2,73,68.7,73,4716.25,0
+DRIO.US,D,20230505,000000,74.8,78.2,70.424,76.4,6272.75,0
+DRIO.US,D,20230508,000000,77.4,77.4,70.8,73.8,5340.3,0
+DRIO.US,D,20230509,000000,73.8,76.6,69.2,71.6,2872,0
+DRIO.US,D,20230510,000000,71.6,75.2,71.6,74,4141,0
+DRIO.US,D,20230511,000000,78,81.894,74.4,77.2,29195.100000000002,0
+DRIO.US,D,20230512,000000,76.8,81,76,80.2,9352.800000000001,0
+DRIO.US,D,20230515,000000,80,81,75.46,75.8,3780.7000000000003,0
+DRIO.US,D,20230516,000000,75.2,77.2,74.4,75.6,3757.5,0
+DRIO.US,D,20230517,000000,77.8,77.8,73.8,74.4,3762.9,0
+DRIO.US,D,20230518,000000,75,77.3,70.8,75.4,8380.6,0
+DRIO.US,D,20230519,000000,74.4,76.6,72.4,75,2513.3500000000004,0
+DRIO.US,D,20230522,000000,75.2,82.8,75.2,80,14888.6,0
+DRIO.US,D,20230523,000000,79.6,83.8,79.6,81.6,7575.1,0
+DRIO.US,D,20230524,000000,80.4,81.3,75.2,77.4,3657,0
+DRIO.US,D,20230525,000000,78.4,78.878,73,75.4,5345.950000000001,0
+DRIO.US,D,20230526,000000,76.69,79.6,75.6,76.8,2233.3,0
+DRIO.US,D,20230530,000000,77,79,76.2,76.8,1877.7,0
+DRIO.US,D,20230531,000000,76.2,80,76.2,78,4302.7,0
+DRIO.US,D,20230601,000000,78,81,78,80,4890.400000000001,0
+DRIO.US,D,20230602,000000,80.2,81.4,77.4,80.2,4835.7,0
+DRIO.US,D,20230605,000000,79.6,86.5,77.6,83.2,8546.5,0
+DRIO.US,D,20230606,000000,84.4,85.6,82.082,85.2,3489.25,0
+DRIO.US,D,20230607,000000,85.6,86,81.9,82.8,4367.900000000001,0
+DRIO.US,D,20230608,000000,83.6,84.4,81.4,83.4,2965.55,0
+DRIO.US,D,20230609,000000,83.8,85,81.4,82,5677.3,0
+DRIO.US,D,20230612,000000,82.4,85.398,82,84.8,4872.2,0
+DRIO.US,D,20230613,000000,84.4,90.6,82.816,86.6,6810.75,0
+DRIO.US,D,20230614,000000,87.8,91.6,82,82,4088.3,0
+DRIO.US,D,20230615,000000,83,83.8,80.4,82,6099.55,0
+DRIO.US,D,20230616,000000,82,83.7,80.4,81,10226.1,0
+DRIO.US,D,20230620,000000,78.2,81.4,77,77,5897.1,0
+DRIO.US,D,20230621,000000,76.4,77.2,72.9,74.2,6318.05,0
+DRIO.US,D,20230622,000000,74.4,75.4,71.542,74.6,5992.8,0
+DRIO.US,D,20230623,000000,73.6,74.2,71,72.4,3145.05,0
+DRIO.US,D,20230626,000000,72,73.6,69.4,71,5132.650000000001,0
+DRIO.US,D,20230627,000000,72.2,76,70.4,74.2,4684.35,0
+DRIO.US,D,20230628,000000,74.4,77.8,73.6,75.8,2861.15,0
+DRIO.US,D,20230629,000000,76.4,82,75.23,80,5855.5,0
+DRIO.US,D,20230630,000000,79.4,82,75.6,80.2,6564.35,0
+DRIO.US,D,20230703,000000,79.4,83,78.372,83,1741.75,0
+DRIO.US,D,20230705,000000,83,83,79,81.2,1328.2,0
+DRIO.US,D,20230706,000000,77.8,80.198,75.8,76.4,4820.2,0
+DRIO.US,D,20230707,000000,75.8,78.4,75.8,76.2,2525.65,0
+DRIO.US,D,20230710,000000,77.4,80.4,76,77.2,4873.400000000001,0
+DRIO.US,D,20230711,000000,76.8,80,76.4,80,2294.65,0
+DRIO.US,D,20230712,000000,80.4,82.6,79.2,79.6,3554.8,0
+DRIO.US,D,20230713,000000,80,83,79.6,83,2911.4500000000003,0
+DRIO.US,D,20230714,000000,83,83,77.8,78.4,1771.2,0
+DRIO.US,D,20230717,000000,78.4,80.8,78.2,79.6,2123.2000000000003,0
+DRIO.US,D,20230718,000000,79.6,84,78.8,84,5589,0
+DRIO.US,D,20230719,000000,81.8,84,81.2,82.2,3922.05,0
+DRIO.US,D,20230720,000000,82.2,84,80.6,82.6,2377.15,0
+DRIO.US,D,20230721,000000,83.4,85.2,80.4,84.6,3225.3500000000004,0
+DRIO.US,D,20230724,000000,77.6,79.598,68.8,73.8,25328.25,0
+DRIO.US,D,20230725,000000,74,74,68.8,69.2,12531.1,0
+DRIO.US,D,20230726,000000,68.4,74.4,65.202,72.2,9467.85,0
+DRIO.US,D,20230727,000000,74.2,74.2,69,70.2,4550.5,0
+DRIO.US,D,20230728,000000,69.8,75.786,69.2,74.8,4129,0
+DRIO.US,D,20230731,000000,74.8,76.4,73,74.6,3599.7000000000003,0
+DRIO.US,D,20230801,000000,73.8,75.6,72.1,73.6,1657.25,0
+DRIO.US,D,20230802,000000,73.6,76.2,72,73.8,9867.050000000001,0
+DRIO.US,D,20230803,000000,73.2,75,69.6,71.6,7673.1,0
+DRIO.US,D,20230804,000000,71.8,71.8,69,69.2,3724.5,0
+DRIO.US,D,20230807,000000,69.2,70.2,66.802,67.4,3086.1000000000004,0
+DRIO.US,D,20230808,000000,67,70.2,66.4,69.2,2533.9,0
+DRIO.US,D,20230809,000000,70,71,66.602,68.8,2124.65,0
+DRIO.US,D,20230810,000000,68.2,70.8,61.2,63,17091.350000000002,0
+DRIO.US,D,20230811,000000,62.4,65,61.8,63.2,3400.05,0
+DRIO.US,D,20230814,000000,62.8,64.2,61.8,63.4,4275.75,0
+DRIO.US,D,20230815,000000,63,63,55,56.4,18599.15,0
+DRIO.US,D,20230816,000000,56,57,51.8,53,13342.050000000001,0
+DRIO.US,D,20230817,000000,53.6,54.6,51,52,8056.900000000001,0
+DRIO.US,D,20230818,000000,52,56.7,51.8,56.1,11700.550000000001,0
+DRIO.US,D,20230821,000000,55.6,60,54.2,54.4,3879.9,0
+DRIO.US,D,20230822,000000,54,57,53.6,56.2,3567.25,0
+DRIO.US,D,20230823,000000,56.6,57.2,55,56,3240.25,0
+DRIO.US,D,20230824,000000,56.4,57.6,53.8,57.2,5960.55,0
+DRIO.US,D,20230825,000000,57,62,56.52,60.8,6181.35,0
+DRIO.US,D,20230828,000000,61.2,62.9,57.4,60,3127.05,0
+DRIO.US,D,20230829,000000,59.6,63,59.278,62.4,3746.65,0
+DRIO.US,D,20230830,000000,62,63,61.002,63,1928.4,0
+DRIO.US,D,20230831,000000,62.6,64.8,61.4,62.6,5498.75,0
+DRIO.US,D,20230901,000000,63,65,62.4,64,4773,0
+DRIO.US,D,20230905,000000,65.2,65.2,60.6,62.4,3995.15,0
+DRIO.US,D,20230906,000000,63,65.2,61.202,62.6,2960.5,0
+DRIO.US,D,20230907,000000,61.4,65.8,60,60.8,3731.4,0
+DRIO.US,D,20230908,000000,60.2,62.2,58.8,60.2,3569.15,0
+DRIO.US,D,20230911,000000,59.8,62.6,58.2,61.2,5075.6,0
+DRIO.US,D,20230912,000000,60.6,62,58.8,59.2,3833,0
+DRIO.US,D,20230913,000000,59,61,58.2,58.2,3449.05,0
+DRIO.US,D,20230914,000000,58.2,61,57.2,58.8,5698,0
+DRIO.US,D,20230915,000000,58.4,62.8,56,61.4,7176,0
+DRIO.US,D,20230918,000000,62,64.2,60.402,62.8,8208.1,0
+DRIO.US,D,20230919,000000,62.6,64,59.2,63,3410.8,0
+DRIO.US,D,20230920,000000,63,64.172,59,60.8,14618.650000000001,0
+DRIO.US,D,20230921,000000,59.8,63.2,59.2,62.6,6033.200000000001,0
+DRIO.US,D,20230922,000000,62,64.2,62,63.6,2706.6000000000004,0
+DRIO.US,D,20230925,000000,63,65,62.128,64.7,2939.2000000000003,0
+DRIO.US,D,20230926,000000,64,67.8,63.214,66.8,4738.75,0
+DRIO.US,D,20230927,000000,67.6,69.8,63.6,65,4217.7,0
+DRIO.US,D,20230928,000000,65,66.64,61.9,64.6,2488.05,0
+DRIO.US,D,20230929,000000,65,66,63.2,65.6,2274.1,0
+DRIO.US,D,20231002,000000,65,68.4,63,67.8,3178.3,0
+DRIO.US,D,20231003,000000,68,68.6,63.6,66.2,2617.5,0
+DRIO.US,D,20231004,000000,65,66.8,63.002,65.6,2030.15,0
+DRIO.US,D,20231005,000000,65.6,67.4,63.1,63.8,3426.8,0
+DRIO.US,D,20231006,000000,63.8,66.4,58.2,58.8,4923,0
+DRIO.US,D,20231009,000000,58,59.2,54.5,58.8,5980.35,0
+DRIO.US,D,20231010,000000,57.2,60.2,55.4,57.4,4729.35,0
+DRIO.US,D,20231011,000000,56.6,61.4,54.8,55.2,2872.9,0
+DRIO.US,D,20231012,000000,56,58.4,50.4,52,5307.85,0
+DRIO.US,D,20231013,000000,52,53.6,50.6,52.6,4057.8,0
+DRIO.US,D,20231016,000000,53,55.032,52.2,53.2,1777.7,0
+DRIO.US,D,20231017,000000,57.4,60.8,53.8,55.2,9209.2,0
+DRIO.US,D,20231018,000000,55,57.6,54,54.5,969.45,0
+DRIO.US,D,20231019,000000,55.2,56.6,52.6,54.6,1724.8000000000002,0
+DRIO.US,D,20231020,000000,55,55.4,47.2,50.2,6768,0
+DRIO.US,D,20231023,000000,50.4,52.29,45.2,45.4,4500,0
+DRIO.US,D,20231024,000000,45.2,45.6,40.6,41.2,11372.25,0
+DRIO.US,D,20231025,000000,41.2,41.2,29.2,30.6,34596.55,0
+DRIO.US,D,20231026,000000,30.6,32,28.8,29,22985.050000000003,0
+DRIO.US,D,20231027,000000,30,30,25.8,26,12338.550000000001,0
+DRIO.US,D,20231030,000000,26.6,29.2,26.6,27.8,8167.35,0
+DRIO.US,D,20231031,000000,27.2,27.8,25,25.6,12425.800000000001,0
+DRIO.US,D,20231101,000000,26.8,26.87,19.378,20.2,35465.1,0
+DRIO.US,D,20231102,000000,14.8,20.2,13.6,20.2,83637.65000000001,0
+DRIO.US,D,20231103,000000,21.2,28.16,20.476,26.7,44662.200000000004,0
+DRIO.US,D,20231106,000000,26.8,28.4,26,26,21442.95,0
+DRIO.US,D,20231107,000000,25.8,27.2,24.8,26,14224.85,0
+DRIO.US,D,20231108,000000,26,26.8,23.4,24,7478.55,0
+DRIO.US,D,20231109,000000,25,25.4,21.2,21.6,9665.9,0
+DRIO.US,D,20231110,000000,21,22.8,20.6,21.4,3799.05,0
+DRIO.US,D,20231113,000000,21.4,21.8,19.802,20.8,6020.6,0
+DRIO.US,D,20231114,000000,20,21.8,20,20.2,5774.450000000001,0
+DRIO.US,D,20231115,000000,20.2,22.2,19.796,20.8,6413.1,0
+DRIO.US,D,20231116,000000,20.4,21.192,20.2,20.2,3438.2000000000003,0
+DRIO.US,D,20231117,000000,20.9,24.6,20.878,23.8,7747.3,0
+DRIO.US,D,20231120,000000,26.6,26.6,22.4,22.8,5183.8,0
+DRIO.US,D,20231121,000000,22.2,23.836,20.8,20.8,2527.65,0
+DRIO.US,D,20231122,000000,20.4,21.214,20,20,4646.25,0
+DRIO.US,D,20231124,000000,21,21.4,19.804,21.4,5034.75,0
+DRIO.US,D,20231127,000000,20.6,22.4,20.402,21.4,5322.35,0
+DRIO.US,D,20231128,000000,21.2,22.8,20.44,20.6,4413.150000000001,0
+DRIO.US,D,20231129,000000,20.8,26,20.8,25.8,16238.45,0
+DRIO.US,D,20231130,000000,25.8,26,23.6,24.2,4480.95,0
+DRIO.US,D,20231201,000000,23.6,28.4,23.6,28.2,7814.700000000001,0
+DRIO.US,D,20231204,000000,27.6,32.6,27.6,32,10759.400000000001,0
+DRIO.US,D,20231205,000000,32,39.6,31,37,17854.7,0
+DRIO.US,D,20231206,000000,37.6,39.8,33,36,17864.65,0
+DRIO.US,D,20231207,000000,35.4,36.7,33.8,36,6583.700000000001,0
+DRIO.US,D,20231208,000000,35.6,38.6,35.016,37.4,5563.8,0
+DRIO.US,D,20231211,000000,37.8,38.8,32,32.8,11103.95,0
+DRIO.US,D,20231212,000000,32,33.998,31.042,32,4655.95,0
+DRIO.US,D,20231213,000000,32,35.2,30.546,34.8,4794.35,0
+DRIO.US,D,20231214,000000,35.2,38.4,35,35.8,6658.450000000001,0
+DRIO.US,D,20231215,000000,35.8,36.8,34.888,35.4,1972.8000000000002,0
+DRIO.US,D,20231218,000000,35.6,37,33.6,34.4,3181.3500000000004,0
+DRIO.US,D,20231219,000000,34,36.926,33.6,33.6,3420.55,0
+DRIO.US,D,20231220,000000,33.8,34.6,32.4,32.6,2371.65,0
+DRIO.US,D,20231221,000000,33.4,34,31.2,32.8,4201.400000000001,0
+DRIO.US,D,20231222,000000,32.6,33.4,31.8,33.4,5169.950000000001,0
+DRIO.US,D,20231226,000000,33.4,35.6,33.4,35,6229.5,0
+DRIO.US,D,20231227,000000,35,35,32.836,33.8,4236.8,0
+DRIO.US,D,20231228,000000,34.6,35.6,33.2,35.6,3877.5,0
+DRIO.US,D,20231229,000000,34.8,35.7,33.2,34.4,3143.05,0
+DRIO.US,D,20240102,000000,33.6,35.77,33.6,33.8,5000.950000000001,0
+DRIO.US,D,20240103,000000,33.8,34,31.002,31.8,2864.1000000000004,0
+DRIO.US,D,20240104,000000,31.8,33,31.2,32.4,3094.8,0
+DRIO.US,D,20240105,000000,32.2,33.4,31.8,32.6,2214.65,0
+DRIO.US,D,20240108,000000,32.066,34.6,32.002,34.4,2217.5,0
+DRIO.US,D,20240109,000000,34.4,39,34,39,8736.2,0
+DRIO.US,D,20240110,000000,39.6,47.2,39.6,44,29707.600000000002,0
+DRIO.US,D,20240111,000000,46.6,47,40.402,41.4,7961.55,0
+DRIO.US,D,20240112,000000,41.6,46.8,41.42,42.8,4751.45,0
+DRIO.US,D,20240116,000000,43.2,44,38.4,40.2,10638,0
+DRIO.US,D,20240117,000000,40.2,41.774,39.8,41.2,1236.45,0
+DRIO.US,D,20240118,000000,41,50.798,41,49.4,22696.45,0
+DRIO.US,D,20240119,000000,49.2,49.4,44.204,46,9545.95,0
+DRIO.US,D,20240122,000000,45.6,47.052,42,43.2,3354.9,0
+DRIO.US,D,20240123,000000,43.2,45.6,42.6,44.8,3562.55,0
+DRIO.US,D,20240124,000000,45.4,47,40.2,42,4708.900000000001,0
+DRIO.US,D,20240125,000000,41.6,42.6,40.8,41.6,3079,0
+DRIO.US,D,20240126,000000,41.6,49.8,41.6,47.6,20509.800000000003,0
+DRIO.US,D,20240129,000000,46,46.8,43,43,12799.1,0
+DRIO.US,D,20240130,000000,44.2,44.2,39.6,40.4,7327.35,0
+DRIO.US,D,20240131,000000,41,41.4,36,37.8,5576.700000000001,0
+DRIO.US,D,20240201,000000,38.2,39.2,38,38.2,1603.3500000000001,0
+DRIO.US,D,20240202,000000,38.6,39.8,35.2,36,3168.9,0
+DRIO.US,D,20240205,000000,37.2,39,34.002,39,15702.650000000001,0
+DRIO.US,D,20240206,000000,38.6,41.2,36,37.2,8821.7,0
+DRIO.US,D,20240207,000000,37.8,37.8,36.2,37.4,1306,0
+DRIO.US,D,20240208,000000,37.2,39.4,37.2,38.8,1339.75,0
+DRIO.US,D,20240209,000000,38.8,42.2,38.8,41,3980.8500000000004,0
+DRIO.US,D,20240212,000000,41,42.4,40.008,40.8,2543.8500000000004,0
+DRIO.US,D,20240213,000000,39.8,41.8,39.33,40.8,1816.15,0
+DRIO.US,D,20240214,000000,41.2,42.6,40,40.4,4378.650000000001,0
+DRIO.US,D,20240215,000000,41,52,41,51,9829.050000000001,0
+DRIO.US,D,20240216,000000,51,51,42,47,8194.300000000001,0
+DRIO.US,D,20240220,000000,47.4,50.176,47.002,48.8,4475.25,0
+DRIO.US,D,20240221,000000,49.6,49.6,39,40.6,14790.150000000001,0
+DRIO.US,D,20240222,000000,40.4,41.4,40,40.5,7807.700000000001,0
+DRIO.US,D,20240223,000000,41.6,42.6,39.6,40.6,4578.75,0
+DRIO.US,D,20240226,000000,41,42.798,39.8,40.4,6608.25,0
+DRIO.US,D,20240227,000000,41.2,45.2,41.2,43,10823.7,0
+DRIO.US,D,20240228,000000,43,44.8,42.4,44.2,2991.6000000000004,0
+DRIO.US,D,20240229,000000,44.6,45.2,39.6,40.6,12911.900000000001,0
+DRIO.US,D,20240301,000000,41.4,41.968,39.7,39.9,2280.65,0
+DRIO.US,D,20240304,000000,40.6,40.6,34.4,34.8,7654.75,0
+DRIO.US,D,20240305,000000,35,38.8,32.402,33.6,11498.050000000001,0
+DRIO.US,D,20240306,000000,34.4,35.134,32.6,33.6,8109.75,0
+DRIO.US,D,20240307,000000,34.4,34.8,32.4,34.4,6519,0
+DRIO.US,D,20240308,000000,34,36,34,35,5431.400000000001,0
+DRIO.US,D,20240311,000000,36,37.4,34.6,35.4,6641.6,0
+DRIO.US,D,20240312,000000,36,36.8,31.6,32,9683.7,0
+DRIO.US,D,20240313,000000,31.8,33.4,31.8,32.4,2870.2000000000003,0
+DRIO.US,D,20240314,000000,32.4,32.98,29.1,30,3960.1000000000004,0
+DRIO.US,D,20240315,000000,30.6,31.2,30,30.4,2830,0
+DRIO.US,D,20240318,000000,31,31,29.8,30,2849.4500000000003,0
+DRIO.US,D,20240319,000000,29.4,29.8,28.2,28.6,7366.200000000001,0
+DRIO.US,D,20240320,000000,28.2,29.2,26.4,28,3548.25,0
+DRIO.US,D,20240321,000000,29,29.4,26.9,29.2,6332.05,0
+DRIO.US,D,20240322,000000,29.4,31,28.4,29,4216.3,0
+DRIO.US,D,20240325,000000,29.8,31.6,28.792,29.8,5225.8,0
+DRIO.US,D,20240326,000000,29.6,31,29.6,30.3,1825.5,0
+DRIO.US,D,20240327,000000,30.4,32.8,29.6,30.4,6988.950000000001,0
+DRIO.US,D,20240328,000000,29,33.2,28.4,30.6,8221.9,0
+DRIO.US,D,20240401,000000,30.4,30.4,28.6,29.6,5540.450000000001,0
+DRIO.US,D,20240402,000000,30.2,30.2,25.2,26.6,12041.35,0
+DRIO.US,D,20240403,000000,27,29.4,24.4,28.6,15990.6,0
+DRIO.US,D,20240404,000000,28.6,29.93,26,27.6,4297.55,0
+DRIO.US,D,20240405,000000,27.8,28.44,26.402,27,4512.400000000001,0
+DRIO.US,D,20240408,000000,27,29.4,25.8,28.6,9339.9,0
+DRIO.US,D,20240409,000000,28.4,29.4,25.2,25.8,8704.25,0
+DRIO.US,D,20240410,000000,26,26.4,25.2,26.2,2601.4500000000003,0
+DRIO.US,D,20240411,000000,26.2,29.2,25,28.9,9622.75,0
+DRIO.US,D,20240412,000000,28.8,28.8,23,24.6,10499.300000000001,0
+DRIO.US,D,20240415,000000,24,25.398,21.002,22.8,8229.800000000001,0
+DRIO.US,D,20240416,000000,23,24.8,23,23.4,1957.7,0
+DRIO.US,D,20240417,000000,24,25.288,23.8,24.2,2995.3,0
+DRIO.US,D,20240418,000000,25.2,25.2,22,23,4792.25,0
+DRIO.US,D,20240419,000000,22.4,23.8,22.2,23.4,2491.3,0
+DRIO.US,D,20240422,000000,23.8,27.592,23.5,26.4,8970.2,0
+DRIO.US,D,20240423,000000,26,30.402,26,29,8328.6,0
+DRIO.US,D,20240424,000000,29.6,30.27,28.6,30,2020.65,0
+DRIO.US,D,20240425,000000,29.4,30.04,28.8,29.4,2232.25,0
+DRIO.US,D,20240426,000000,29,30.2,29,29.6,3653.25,0
+DRIO.US,D,20240429,000000,29.6,31,29.2,29.6,4938.950000000001,0
+DRIO.US,D,20240430,000000,29,29.8,24.22,28.4,10877.75,0
+DRIO.US,D,20240501,000000,28,29.4,27.892,29.2,3956.2000000000003,0
+DRIO.US,D,20240502,000000,29.6,30.4,29,30.4,3170.75,0
+DRIO.US,D,20240503,000000,31,31.81,30.1,31.4,2630,0
+DRIO.US,D,20240506,000000,31.2,32.2,29.4,32,8086.35,0
+DRIO.US,D,20240507,000000,32.2,32.8,30.2,32.6,3536.05,0
+DRIO.US,D,20240508,000000,32.2,32.4,30.4,32.2,4818.95,0
+DRIO.US,D,20240509,000000,32.2,33.2,30.802,33.2,6438.85,0
+DRIO.US,D,20240510,000000,33,33,31,31.4,6045.700000000001,0
+DRIO.US,D,20240513,000000,32.4,35.6,31.7,35,7636.700000000001,0
+DRIO.US,D,20240514,000000,35,36.8,34,34.6,13434.7,0
+DRIO.US,D,20240515,000000,32.8,37.4,31.2,37,21308.100000000002,0
+DRIO.US,D,20240516,000000,36.4,38,35.88,37.6,19010.9,0
+DRIO.US,D,20240517,000000,37.6,38.596,36.818,38,7657.8,0
+DRIO.US,D,20240520,000000,38.2,38.2,33.2,35.2,11652.900000000001,0
+DRIO.US,D,20240521,000000,35.1,36.2,34.442,36.2,5907.05,0
+DRIO.US,D,20240522,000000,36,37.4,33.6,34.8,10590.5,0
+DRIO.US,D,20240523,000000,35,35,31.4,32,14593.050000000001,0
+DRIO.US,D,20240524,000000,32.2,35.2,32.2,35.2,6211.05,0
+DRIO.US,D,20240528,000000,34.6,34.6,31,32,4759.95,0
+DRIO.US,D,20240529,000000,31.6,32.2,29,29.5,4052.3500000000004,0
+DRIO.US,D,20240530,000000,30.4,31.4,29,29.2,2544.3,0
+DRIO.US,D,20240531,000000,29.4,30.6,28.6,28.6,992.85,0
+DRIO.US,D,20240603,000000,28.6,30.2,27,29.4,2853.1000000000004,0
+DRIO.US,D,20240604,000000,29,29.5,27.8,28.2,1456,0
+DRIO.US,D,20240605,000000,27.4,28.198,26.6,27,2099.3,0
+DRIO.US,D,20240606,000000,27.8,28.8,26.4,26.8,1836.5,0
+DRIO.US,D,20240607,000000,26.6,27.788,26,26.2,1925.0500000000002,0
+DRIO.US,D,20240610,000000,26,27.534,25.6,26.2,2225.6,0
+DRIO.US,D,20240611,000000,25.8,26.764,25.4,26,1885.45,0
+DRIO.US,D,20240612,000000,27.2,27.2,22.4,23,11418.2,0
+DRIO.US,D,20240613,000000,23.2,25.198,21.8,21.9,9787.5,0
+DRIO.US,D,20240614,000000,21.4,23.4,20,23.2,7476.5,0
+DRIO.US,D,20240617,000000,23,23.8,23,23.4,2239.2000000000003,0
+DRIO.US,D,20240618,000000,23.4,23.4,21.6,22,2624.65,0
+DRIO.US,D,20240620,000000,21.8,22.39,21.4,21.8,1968.4,0
+DRIO.US,D,20240621,000000,22,24.6,22,24.2,9379.2,0
+DRIO.US,D,20240624,000000,24.2,25,23,24,5658.5,0
+DRIO.US,D,20240625,000000,24.4,24.4,22.4,22.6,2845.75,0
+DRIO.US,D,20240626,000000,23.2,23.2,21.4,22,4354.25,0
+DRIO.US,D,20240627,000000,22.4,23.96,22.4,23.4,3630.3,0
+DRIO.US,D,20240628,000000,23.6,23.986,23,23.8,1549.2,0
+DRIO.US,D,20240701,000000,23.4,24,22.2,23.4,4788.3,0
+DRIO.US,D,20240702,000000,23.2,23.8,23,23.6,3059.9500000000003,0
+DRIO.US,D,20240703,000000,23.6,23.8,22.8,23.8,2874.65,0
+DRIO.US,D,20240705,000000,23.6,24,23.002,23.4,1209,0
+DRIO.US,D,20240708,000000,23.4,24.8,22.2,22.6,5637.150000000001,0
+DRIO.US,D,20240709,000000,23.8,24,23,24,6098.55,0
+DRIO.US,D,20240710,000000,24.2,26.8,24.2,26,6739.6,0
+DRIO.US,D,20240711,000000,26,27.4,25.4,27,6004.1,0
+DRIO.US,D,20240712,000000,27.2,28.6,26.402,28.6,3929.25,0
+DRIO.US,D,20240715,000000,28.8,30.4,28,29,3853.9500000000003,0
+DRIO.US,D,20240716,000000,28.8,29.798,25,27,12330,0
+DRIO.US,D,20240717,000000,26.2,26.4,25,25.4,3430.8,0
+DRIO.US,D,20240718,000000,25.2,25.2,23,23.4,5682.700000000001,0
+DRIO.US,D,20240719,000000,23.2,25.2,23.092,24,1957.3000000000002,0
+DRIO.US,D,20240722,000000,23.8,24.8,23.782,24.2,2346.15,0
+DRIO.US,D,20240723,000000,24,24.4,23.6,24.4,770.6500000000001,0
+DRIO.US,D,20240724,000000,24,24.4,23,24,2535.9,0
+DRIO.US,D,20240725,000000,24,24.8,23.4,23.4,2660.9500000000003,0
+DRIO.US,D,20240726,000000,24,24.528,23.6,24.2,721.75,0
+DRIO.US,D,20240729,000000,24.5,24.5,22.6,22.6,3944.7000000000003,0
+DRIO.US,D,20240730,000000,23.652,23.8,22.6,23.4,3899.9,0
+DRIO.US,D,20240731,000000,23.2,23.2,21.4,21.6,6305.85,0
+DRIO.US,D,20240801,000000,22,22.4,19.8,20.8,8108.650000000001,0
+DRIO.US,D,20240802,000000,20.2,20.2,18,18.4,9225.300000000001,0
+DRIO.US,D,20240805,000000,17.8,19.6,17.2,19.4,10741.050000000001,0
+DRIO.US,D,20240806,000000,19,20.2,18.396,19.986,3097.75,0
+DRIO.US,D,20240807,000000,19.6,19.996,17.666,18.54,3131.8,0
+DRIO.US,D,20240808,000000,19.794,19.794,16.238,16.698,16947.4,0
+DRIO.US,D,20240809,000000,17.0952,17.22,15.2,15.81,7216.35,0
+DRIO.US,D,20240812,000000,15.428,19.596,15.428,19.1,5979.950000000001,0
+DRIO.US,D,20240813,000000,19,19.596,17.8,18.28,2750.05,0
+DRIO.US,D,20240814,000000,18.2,18.3,17.18,18.3,4278.1,0
+DRIO.US,D,20240815,000000,18.598,18.598,17.402,17.414,5524.25,0
+DRIO.US,D,20240816,000000,17.25,17.992,17.004,17.666,1166,0
+DRIO.US,D,20240819,000000,18.196,19.13,17.1347,19.075,1322.2,0
+DRIO.US,D,20240820,000000,18.6,18.998,18.08,18.4,1890.65,0
+DRIO.US,D,20240821,000000,19,19,17.8,18.58,4038.25,0
+DRIO.US,D,20240822,000000,18.998,18.998,18,18.208,2415.85,0
+DRIO.US,D,20240823,000000,18.198,18.998,18.01,18.59,778.95,0
+DRIO.US,D,20240826,000000,18.6,19,17.8,17.862,3601.4500000000003,0
+DRIO.US,D,20240827,000000,17.8,18.498,17,17,4086.3500000000004,0
+DRIO.US,D,20240828,000000,16.6,17.572,16.4,16.4,2949.4500000000003,0
+DRIO.US,D,20240829,000000,17.298,17.38,15.6,16.2,7994.55,0
+DRIO.US,D,20240830,000000,16,17.01,16,16.2,2545.4,0
+DRIO.US,D,20240903,000000,16.422,16.998,15.7,16.598,3250.2000000000003,0
+DRIO.US,D,20240904,000000,16.4,16.96,15.6,15.632,3796.4,0
+DRIO.US,D,20240905,000000,16.38,16.38,15.64,16,2340.05,0
+DRIO.US,D,20240906,000000,17.02,17.152,15.8,16.7,4202.75,0
+DRIO.US,D,20240909,000000,16.398,16.674,14.1,16.32,15031.2,0
+DRIO.US,D,20240910,000000,16.08,16.884,15.0177,15.746,4093,0
+DRIO.US,D,20240911,000000,15.78,16.788,14.6,15.8,4824.650000000001,0
+DRIO.US,D,20240912,000000,15.8756,16.598,15.6,16.598,3499.55,0
+DRIO.US,D,20240913,000000,16.6,18.96,16.6,18.96,5333,0
+DRIO.US,D,20240916,000000,18.8,20.8,18.202,18.282,8838.050000000001,0
+DRIO.US,D,20240917,000000,18.468,19,17.426,17.48,3810.8,0
+DRIO.US,D,20240918,000000,17.4,19.6,17.324,17.998,12778.800000000001,0
+DRIO.US,D,20240919,000000,18.202,20.2,18.202,19.998,3368.5,0
+DRIO.US,D,20240920,000000,19.9,20,18.656,20,3976.25,0
+DRIO.US,D,20240923,000000,19.6,19.6,18.454,18.6,2008.1000000000001,0
+DRIO.US,D,20240924,000000,18.8,19.28,18.762,19.1299,2442.15,0
+DRIO.US,D,20240925,000000,19,19.696,18.204,18.332,2385.4,0
+DRIO.US,D,20240926,000000,19.2,19.7886,18.262,19.4,5386.75,0
+DRIO.US,D,20240927,000000,19.6,21.66,19.6,21.3,16220.050000000001,0
+DRIO.US,D,20240930,000000,21.8,23,20.4,22.4,13931.95,0
+DRIO.US,D,20241001,000000,23,23.2,19,20,6707.05,0
+DRIO.US,D,20241002,000000,20,20.998,20,20.6,2587.6000000000004,0
+DRIO.US,D,20241003,000000,21,21.6,20.4,20.8,1649.0500000000002,0
+DRIO.US,D,20241004,000000,21.6,23,21.2,22.6,4500.85,0
+DRIO.US,D,20241007,000000,22.2,23,21.4,21.4,2666.5,0
+DRIO.US,D,20241008,000000,21.4,22.474,20.4,21.1,4245.55,0
+DRIO.US,D,20241009,000000,21,21,19.6,20.2,5412.8,0
+DRIO.US,D,20241010,000000,20,20.776,20,20.4,1031.65,0
+DRIO.US,D,20241011,000000,20.4,20.8,19.406,20.4,4284.25,0
+DRIO.US,D,20241014,000000,20.2,21.2,19.402,20.8,3260.15,0
+DRIO.US,D,20241015,000000,20.6,20.96,18.574,20,2637.8500000000004,0
+DRIO.US,D,20241016,000000,20,20.8,19.2,20.338,2058.4500000000003,0
+DRIO.US,D,20241017,000000,20.302,20.744,19.4,20,3110.7000000000003,0
+DRIO.US,D,20241018,000000,20.4,20.956,18.802,20.6,1509.8500000000001,0
+DRIO.US,D,20241021,000000,20.8,20.8,18.44,19.3563,5613.650000000001,0
+DRIO.US,D,20241022,000000,18.8,19.18,18.6,19.026,3193.65,0
+DRIO.US,D,20241023,000000,18.6,19.198,18.4,18.6,1316,0
+DRIO.US,D,20241024,000000,18.6,19.098,18.6,18.7,1630.1000000000001,0
+DRIO.US,D,20241025,000000,18.8,19.93,18.784,19.4,1522.2,0
+DRIO.US,D,20241028,000000,19.6,20,19.4,19.898,6245.75,0
+DRIO.US,D,20241029,000000,20,20,18.9,19.002,3674.2000000000003,0
+DRIO.US,D,20241030,000000,19,20,19,19.96,3892.65,0
+DRIO.US,D,20241031,000000,20,20,19.006,19.202,1361.8000000000002,0
+DRIO.US,D,20241101,000000,19.2,19.2,18.4,18.95,2656.7000000000003,0
+DRIO.US,D,20241104,000000,18.8,18.8,18,18.4,1581.3500000000001,0
+DRIO.US,D,20241105,000000,18.4,18.4,17.78,17.85,1160,0
+DRIO.US,D,20241106,000000,18.2,19.6,18.002,19.304,3840.1000000000004,0
+DRIO.US,D,20241107,000000,20,20,18.604,19.404,5291.900000000001,0
+DRIO.US,D,20241108,000000,19.4,20,17.73,18.4,4169.6,0
+DRIO.US,D,20241111,000000,18.002,19.396,16.858,17.8,3198.3500000000004,0
+DRIO.US,D,20241112,000000,17.266,18.2,17.21,17.3,1699.5,0
+DRIO.US,D,20241113,000000,17.646,18.998,16.8,17.262,3226.2000000000003,0
+DRIO.US,D,20241114,000000,17.2,17.838,15.8,16.122,5691.700000000001,0
+DRIO.US,D,20241115,000000,15.798,16.668,15.2,15.42,4822.650000000001,0
+DRIO.US,D,20241118,000000,15.42,16.4,15,16,3239.5,0
+DRIO.US,D,20241119,000000,16.2,16.2,15.6,15.8,1627.1000000000001,0
+DRIO.US,D,20241120,000000,15.6,16,15.514,15.6,670.95,0
+DRIO.US,D,20241121,000000,18.28,18.708,16.012,16.598,2228.8,0
+DRIO.US,D,20241122,000000,16.6,18.454,16.004,16.896,8102.75,0
+DRIO.US,D,20241125,000000,17.62,17.9,14.62,14.68,20156.2,0
+DRIO.US,D,20241126,000000,14.8,14.828,13.412,13.48,20644.7,0
+DRIO.US,D,20241127,000000,14,15.398,14,14.404,3546.25,0
+DRIO.US,D,20241129,000000,15,16.798,14.9,15.78,3403.4500000000003,0
+DRIO.US,D,20241202,000000,15.4,15.8,15.2,15.42,3826.05,0
+DRIO.US,D,20241203,000000,15,15.4,14.62,14.998,3695.5,0
+DRIO.US,D,20241204,000000,14.8,15.8,14.8,15.38,4267.7,0
+DRIO.US,D,20241205,000000,16,16,14.704,15.34,2432.55,0
+DRIO.US,D,20241206,000000,15.02,15.4,14.802,15.4,2594.3500000000004,0
+DRIO.US,D,20241209,000000,15.2,15.2,13.22,13.598,16727.100000000002,0
+DRIO.US,D,20241210,000000,13.8,14.6,13.8,14.202,5021.1,0
+DRIO.US,D,20241211,000000,14.256,15.6,13.99,15.554,11158.5,0
+DRIO.US,D,20241212,000000,15.6,15.6,14.2,15,841.9000000000001,0
+DRIO.US,D,20241213,000000,14.8,15,14.404,14.636,1787.5500000000002,0
+DRIO.US,D,20241216,000000,14.2,14.9,14.02,14.08,4862.650000000001,0
+DRIO.US,D,20241217,000000,14,14.78,14,14.298,1461.8500000000001,0
+DRIO.US,D,20241218,000000,14.4,14.9,13,13,8655.050000000001,0
+DRIO.US,D,20241219,000000,14,15.668,13.4,14.802,31055.2,0
+DRIO.US,D,20241220,000000,14.6,16.6,14.4,16,14783.25,0
+DRIO.US,D,20241223,000000,15.8,16.4,13.6,13.95,10581.35,0
+DRIO.US,D,20241224,000000,14,14.88,13.6,13.998,7136.3,0
+DRIO.US,D,20241226,000000,13.62,15.419,13.102,13.868,17874.2,0
+DRIO.US,D,20241227,000000,13.452,14.54,12.62,13.9,20178.800000000003,0
+DRIO.US,D,20241230,000000,13.838,16.2,13.4,15.718,15852.800000000001,0
+DRIO.US,D,20241231,000000,16.014,16.98,15.22,15.722,11953.400000000001,0
+DRIO.US,D,20250102,000000,15.4,17,15.3,16.42,7574.1,0
+DRIO.US,D,20250103,000000,16.748,18,16,17.898,4500.2,0
+DRIO.US,D,20250106,000000,18,18.6,16.56,17.04,14598,0
+DRIO.US,D,20250107,000000,16.8,31,16.46,30.6,125163.70000000001,0
+DRIO.US,D,20250108,000000,21.6,23.4,17.702,18,51044.5,0
+DRIO.US,D,20250110,000000,18.2,19.6,17.1,18.4,17442.95,0
+DRIO.US,D,20250113,000000,18.6,18.6,15.4,15.808,14517.300000000001,0
+DRIO.US,D,20250114,000000,16.202,27.6,12.8,13.84,832691,0
+DRIO.US,D,20250115,000000,14.38,16.2,14.2,14.802,67037.95,0
+DRIO.US,D,20250116,000000,14.2,14.554,13,13.004,36261.3,0
+DRIO.US,D,20250117,000000,13.6,14.898,13.2,13.88,22615.7,0
+DRIO.US,D,20250121,000000,15.2,15.2,13.416,14.2,58084.200000000004,0
+DRIO.US,D,20250122,000000,14.4,15.508,13.4,15.096,42183.850000000006,0
+DRIO.US,D,20250123,000000,15,15,13.822,14.006,16741.75,0
+DRIO.US,D,20250124,000000,13.8,14.6,13.6,14.026,8736.550000000001,0
+DRIO.US,D,20250127,000000,14,14.4,13.608,13.614,9886.2,0
+DRIO.US,D,20250128,000000,13.8,13.8,13,13.8,17079.9,0
+DRIO.US,D,20250129,000000,13.512,13.8,11.2,13.104,37497.55,0
+DRIO.US,D,20250130,000000,13,13,12.02,12.802,10072.5,0
+DRIO.US,D,20250131,000000,13,13.164,12.002,12.4,19852.95,0
+DRIO.US,D,20250203,000000,12.5,13,12.004,12.6,5219.650000000001,0
+DRIO.US,D,20250204,000000,12.6,12.976,11.4,12.002,13001,0
+DRIO.US,D,20250205,000000,12,13,11.845,12.578,4872.6,0
+DRIO.US,D,20250206,000000,13.2,13.2,12.178,12.338,8216.7,0
+DRIO.US,D,20250207,000000,13,15.2,13,13.772,206044.6,0
+DRIO.US,D,20250210,000000,13.772,14.872,12.224,12.802,33000.15,0
+DRIO.US,D,20250211,000000,12.73,12.98,12.206,12.458,9183.5,0
+DRIO.US,D,20250212,000000,12.58,12.76,11.8,12.42,9795.95,0
+DRIO.US,D,20250213,000000,13.5,13.5,12.2,12.998,18825.850000000002,0
+DRIO.US,D,20250214,000000,13,13.998,12.8,13.998,15827.900000000001,0
+DRIO.US,D,20250218,000000,14.4,14.8,12.742,14.42,147286.6,0
+DRIO.US,D,20250219,000000,14.4,14.5,13.6,14.02,22389.9,0
+DRIO.US,D,20250220,000000,14.094,14.2,13.42,13.938,4063.25,0
+DRIO.US,D,20250221,000000,13.8,14.196,13.542,13.8,9909.650000000001,0
+DRIO.US,D,20250224,000000,13.8,13.908,13.328,13.856,4342.85,0
+DRIO.US,D,20250225,000000,13.8,13.8,12.624,13.8,13785.1,0
+DRIO.US,D,20250226,000000,13.69,14.168,13.6,13.802,2778.3,0
+DRIO.US,D,20250227,000000,13.978,14.192,13.596,13.6,5168.35,0
+DRIO.US,D,20250228,000000,13.34,13.946,13.014,13.918,3590.1000000000004,0
+DRIO.US,D,20250303,000000,13.938,14.16,12.5,12.836,8250.1,0
+DRIO.US,D,20250304,000000,13,13.362,12.4,12.998,3560.3,0
+DRIO.US,D,20250305,000000,13.5,13.994,12.84,13.432,4926.200000000001,0
+DRIO.US,D,20250306,000000,13.53,15,13,14.52,16479.55,0
+DRIO.US,D,20250307,000000,14.084,14.998,13.414,14.58,11976.900000000001,0
+DRIO.US,D,20250310,000000,15.4,15.728,12.4,13.42,25279.850000000002,0
+DRIO.US,D,20250311,000000,13.4,13.4,12.258,12.44,10450.050000000001,0
+DRIO.US,D,20250312,000000,12.7,12.812,12.204,12.602,4929.85,0
+DRIO.US,D,20250313,000000,12.64,13.246,12.44,12.968,3966.4,0
+DRIO.US,D,20250314,000000,12.968,13.392,12.602,13.316,3393.9500000000003,0
+DRIO.US,D,20250317,000000,13.342,14,13,13.72,5225.650000000001,0
+DRIO.US,D,20250318,000000,13.6,13.764,12.828,13.598,5011.05,0
+DRIO.US,D,20250319,000000,13.1,14.522,13.1,14.4,98839.70000000001,0
+DRIO.US,D,20250320,000000,14,14.584,13.95,14.108,3670.8500000000004,0
+DRIO.US,D,20250321,000000,13.84,14.2,13.4,13.762,9105.45,0
+DRIO.US,D,20250324,000000,13.8,14.8,13.7,14,22235.75,0
+DRIO.US,D,20250325,000000,14.78,14.78,12.452,13.274,13071.2,0
+DRIO.US,D,20250326,000000,13.2,13.416,13.106,13.106,5986.3,0
+DRIO.US,D,20250327,000000,12.63,13.3535,12.024,13.116,17723.55,0
+DRIO.US,D,20250328,000000,13.2,13.2,12.014,12.46,9635.1,0
+DRIO.US,D,20250331,000000,12.202,12.794,12.03,12.244,10278.150000000001,0
+DRIO.US,D,20250401,000000,12.52,12.6,11.368,11.804,13192.400000000001,0
+DRIO.US,D,20250402,000000,12.38,12.98,12.302,12.594,4431.400000000001,0
+DRIO.US,D,20250403,000000,12.002,12.59,11.45,11.526,4717.55,0
+DRIO.US,D,20250404,000000,11.3,11.7,10.87,11.2,8922.7,0
+DRIO.US,D,20250407,000000,11,11.788,10.68,11.552,10261.150000000001,0
+DRIO.US,D,20250408,000000,11.4,12.274,11.099,11.366,6150.25,0
+DRIO.US,D,20250409,000000,11.17,11.6,10.022,11.36,16693.100000000002,0
+DRIO.US,D,20250410,000000,11.02,11.94,11.02,11.12,1758.0500000000002,0
+DRIO.US,D,20250411,000000,11.6,14.93,11.6,14.512,61924.5,0
+DRIO.US,D,20250414,000000,14.6,15.098,12.83,13.46,38661.4,0
+DRIO.US,D,20250415,000000,13.6,15.2,13.6,14.076,31604.550000000003,0
+DRIO.US,D,20250416,000000,14,15.256,14,14,12576,0
+DRIO.US,D,20250417,000000,14.314,15.052,13.78,15,19888.65,0
+DRIO.US,D,20250421,000000,14.998,15.09,14.208,14.6,14773.050000000001,0
+DRIO.US,D,20250422,000000,14.4,15.6,14.2,15.6,11187.550000000001,0
+DRIO.US,D,20250423,000000,15.598,16.198,15.486,16,11422.75,0
+DRIO.US,D,20250424,000000,15.999,16.5,15.999,16.4,8293.5,0
+DRIO.US,D,20250425,000000,16.4,16.4,15.608,16,2205.15,0
+DRIO.US,D,20250428,000000,17.11,17.2,15.294,15.726,9214.95,0
+DRIO.US,D,20250429,000000,15.582,15.6,14.2,14.394,5364.3,0
+DRIO.US,D,20250430,000000,14.978,15,14.222,14.302,2280.4,0
+DRIO.US,D,20250501,000000,14.322,15.4,14.232,14.452,4005.7000000000003,0
+DRIO.US,D,20250502,000000,14.832,15.4,14.4,15,5427.05,0
+DRIO.US,D,20250505,000000,14.63,14.953,13.2,13.6,17724.5,0
+DRIO.US,D,20250506,000000,13.788,15.8,13.6,14.004,12070.85,0
+DRIO.US,D,20250507,000000,14.52,14.616,13.57,13.832,3777.4500000000003,0
+DRIO.US,D,20250508,000000,14.3,14.32,13.802,14,5000.900000000001,0
+DRIO.US,D,20250509,000000,14.6,15.198,14.4,14.998,7741.25,0
+DRIO.US,D,20250512,000000,15.046,15.4,14.4,15.2,11313.1,0
+DRIO.US,D,20250513,000000,15.2,15.6,14.232,14.426,8602,0
+DRIO.US,D,20250514,000000,13.4,13.4,12.622,13.2,27907.95,0
+DRIO.US,D,20250515,000000,13.08,13.4,13,13.1,6044.400000000001,0
+DRIO.US,D,20250516,000000,12.8,13.694,12.8,13.2,3283.4500000000003,0
+DRIO.US,D,20250519,000000,13.88,13.88,12.998,13.2,5142.650000000001,0
+DRIO.US,D,20250520,000000,13.2,14,13.2,13.8,6658.25,0
+DRIO.US,D,20250521,000000,13.6,14.4,13.5,13.802,2527.9,0
+DRIO.US,D,20250522,000000,13.63,14.416,12.858,14.36,5945.05,0
+DRIO.US,D,20250523,000000,14.38,14.44,13.77,14.392,4702.8,0
+DRIO.US,D,20250527,000000,14.222,14.758,14,14.36,3668.8500000000004,0
+DRIO.US,D,20250528,000000,14.778,14.778,13.46,13.907,1715.8500000000001,0
+DRIO.US,D,20250529,000000,13.4,14.2,12.604,14,13136.550000000001,0
+DRIO.US,D,20250530,000000,13.8,14.448,13.8,14.302,5294.35,0
+DRIO.US,D,20250602,000000,14.2,14.27,14,14.002,9205.85,0
+DRIO.US,D,20250603,000000,14,14.4,13.41,13.41,1174.7,0
+DRIO.US,D,20250604,000000,13.776,13.956,13.4,13.92,2951.1000000000004,0
+DRIO.US,D,20250605,000000,14,14.02,13.4,14,8279.45,0
+DRIO.US,D,20250606,000000,13.622,14.2,13.4,14.02,4656.7,0
+DRIO.US,D,20250609,000000,14,15.14,14,14.4,44020,0
+DRIO.US,D,20250610,000000,14.4,14.6,14.202,14.306,20645.850000000002,0
+DRIO.US,D,20250611,000000,14.578,14.578,13.88,14.4,2792.25,0
+DRIO.US,D,20250612,000000,14.4,14.518,13.838,13.95,3158.9,0
+DRIO.US,D,20250613,000000,14.222,14.4,12.6,13.32,13272.5,0
+DRIO.US,D,20250616,000000,13.8,14.2,13.701,13.928,1011.4000000000001,0
+DRIO.US,D,20250617,000000,13.4,14.2,13.4,13.82,2899.05,0
+DRIO.US,D,20250618,000000,13.638,14.398,13.638,14.398,7039.85,0
+DRIO.US,D,20250620,000000,14.398,14.434,13.8,13.8,8175.25,0
+DRIO.US,D,20250623,000000,13.386,14.2,13.386,13.704,2481.05,0
+DRIO.US,D,20250624,000000,14.38,14.682,13.7,14.36,21212,0
+DRIO.US,D,20250625,000000,14.199,14.398,13.602,13.92,4722.75,0
+DRIO.US,D,20250626,000000,13.52,14.396,13.52,13.702,5890.75,0
+DRIO.US,D,20250627,000000,14.13,14.16,13.4,13.4,4664,0
+DRIO.US,D,20250630,000000,13.52,13.8,13.4,13.4,4297.45,0
+DRIO.US,D,20250701,000000,13.4,14.302,13.4,14.2,5043.8,0
+DRIO.US,D,20250702,000000,14.4,14.4,13.7,14.202,1705.7,0
+DRIO.US,D,20250703,000000,14.022,14.4,14.022,14.096,1702.7,0
+DRIO.US,D,20250707,000000,14.028,14.4,14.002,14.006,8147.700000000001,0
+DRIO.US,D,20250708,000000,14.462,14.462,14.004,14.01,6905.1,0
+DRIO.US,D,20250709,000000,14.2,14.654,13.86,14.4,6275.650000000001,0
+DRIO.US,D,20250710,000000,14.6,14.8,14.212,14.348,9228.35,0
+DRIO.US,D,20250711,000000,14.2,14.4,13.4,14.38,7537.900000000001,0
+DRIO.US,D,20250714,000000,14.4,14.4,13.804,14,9095.300000000001,0
+DRIO.US,D,20250715,000000,14.376,14.376,13.5,14.18,3299,0
+DRIO.US,D,20250716,000000,14,14.4,13.5066,14.3,17845.5,0
+DRIO.US,D,20250717,000000,14.2,14.68,14,14,14156.7,0
+DRIO.US,D,20250718,000000,14.1,14.78,13.072,13.72,9760.7,0
+DRIO.US,D,20250721,000000,13.76,14.386,13.24,14.098,2970.55,0
+DRIO.US,D,20250722,000000,14,14.298,14,14.006,7685.35,0
+DRIO.US,D,20250723,000000,14,14.298,13.812,14,2071.8,0
+DRIO.US,D,20250724,000000,13.504,14.196,13.2,13.434,7657.25,0
+DRIO.US,D,20250725,000000,13.274,13.638,13,13.024,8929.45,0
+DRIO.US,D,20250728,000000,13.64,13.64,12.402,12.502,8467.35,0
+DRIO.US,D,20250729,000000,12.44,12.8,10.4,10.9,36066.6,0
+DRIO.US,D,20250730,000000,11.578,11.778,10.9,11.56,5951.150000000001,0
+DRIO.US,D,20250731,000000,11.76,11.76,11.2,11.46,1262.8500000000001,0
+DRIO.US,D,20250801,000000,11.688,11.738,10.604,10.998,5833.400000000001,0
+DRIO.US,D,20250804,000000,11.4,11.64,10.64,11,2235.4,0
+DRIO.US,D,20250805,000000,11,11.96,10.602,10.602,4400.7,0
+DRIO.US,D,20250806,000000,11.202,11.218,10.316,10.5597,6213.700000000001,0
+DRIO.US,D,20250807,000000,10.5,10.64,10.202,10.5,6986.75,0
+DRIO.US,D,20250808,000000,10.5,11.116,10.4,10.796,2827.75,0
+DRIO.US,D,20250811,000000,11.38,11.826,10.002,10.06,12132.45,0
+DRIO.US,D,20250812,000000,9,9,7.6,8.566,44717,0
+DRIO.US,D,20250813,000000,9,9,8.2,9,20013.050000000003,0
+DRIO.US,D,20250814,000000,8.8,8.998,8.482,8.716,1987.65,0
+DRIO.US,D,20250815,000000,8.8,8.972,8.6,8.96,4496.6,0
+DRIO.US,D,20250818,000000,9,9.12,8.4,8.996,13706.550000000001,0
+DRIO.US,D,20250819,000000,9.18,9.4,8.6,8.8,3711.3500000000004,0
+DRIO.US,D,20250820,000000,8.772,8.8,8.6,8.648,6240,0
+DRIO.US,D,20250821,000000,8.6,11,8.6,11,33892.700000000004,0
+DRIO.US,D,20250822,000000,11,11.6,10,11.402,11132.75,0
+DRIO.US,D,20250825,000000,10.8,11.196,9.6,11,31656.4,0
+DRIO.US,D,20250826,000000,10.854,11.398,10.4,10.476,18948.45,0
+DRIO.US,D,20250827,000000,10.38,10.58,9.602,9.61,18973.45,0
+DRIO.US,D,20250828,000000,9.49,11.1348,8.5638,10.18,47550,0
+DRIO.US,D,20250829,000000,10.13,10.175,9.51,9.51,4256,0
+DRIO.US,D,20250902,000000,9.33,9.51,8.91,9.15,9417,0
+DRIO.US,D,20250903,000000,9.17,9.69,9.15,9.41,45514,0
+DRIO.US,D,20250904,000000,9.53,10.6,9.53,10.22,43646,0
+DRIO.US,D,20250905,000000,10.07,10.36,9.27,9.6,197282,0
+DRIO.US,D,20250908,000000,9.59,9.59,9.2,9.2,5547,0
+DRIO.US,D,20250909,000000,9.16,9.2769,9.12,9.14,13556,0
+DRIO.US,D,20250910,000000,8.83,9.1,7.62,7.64,51903,0
+DRIO.US,D,20250911,000000,7.9,7.9,7.09,7.09,34849,0
+DRIO.US,D,20250912,000000,7.04,7.8553,7.04,7.11,65861,0
+DRIO.US,D,20250915,000000,7.05,7.85,6.575,6.67,57680,0
+DRIO.US,D,20250916,000000,6.59,6.61,5.935,6.19,71739,0
+DRIO.US,D,20250917,000000,6.2,6.99,6.2,6.58,29357,0
+DRIO.US,D,20250918,000000,6.64,6.79,6.15,6.17,62579,0
+DRIO.US,D,20250919,000000,6.14,6.6,6.13,6.6,59851,0
+DRIO.US,D,20250922,000000,6.61,7.89,6.46,7.78,61738,0
+DRIO.US,D,20250923,000000,9,9.02,8.12,8.76,53714,0
+DRIO.US,D,20250924,000000,8.96,9.97,8.93,9.59,85540,0
+DRIO.US,D,20250925,000000,9.245,15.83,8.635,13.69,1623670,0
+DRIO.US,D,20250926,000000,11.86,13.27,11.85,13.27,130907,0
+DRIO.US,D,20250929,000000,13.27,16.9043,13.035,15.685,346529,0
+DRIO.US,D,20250930,000000,15.53,17.35,14.78,17.35,131543,0
+DRIO.US,D,20251001,000000,17,17.7437,17,17.185,27923,0
+DRIO.US,D,20251002,000000,17.19,17.49,16.2437,17.27,19861,0
+DRIO.US,D,20251003,000000,17.74,17.74,15.01,16.35,49057,0
+DRIO.US,D,20251006,000000,15.79,16.35,15.6,15.81,23049,0
+DRIO.US,D,20251007,000000,15.8,15.84,14.79,15.55,67369,0
+DRIO.US,D,20251008,000000,15.08,16.39,14.62,16.37,39025,0
+DRIO.US,D,20251009,000000,16.4,16.55,15.295,15.69,56779,0
+DRIO.US,D,20251010,000000,15.65,15.65,15.09,15.3,29969,0
+DRIO.US,D,20251013,000000,15.3,15.98,14.7072,14.94,39437,0
+DRIO.US,D,20251014,000000,14.75,14.77,14.008,14.38,18158,0
+DRIO.US,D,20251015,000000,14.19,14.35,13.38,13.5,16478,0
+DRIO.US,D,20251016,000000,13.39,13.7194,12.64,13.04,32339,0
+DRIO.US,D,20251017,000000,12.65,13.34,12.22,13.03,21046,0
+DRIO.US,D,20251020,000000,13.3912,16.5,13.3912,16,87764,0
+DRIO.US,D,20251021,000000,15.74,15.918,14.35,14.42,31943,0
+DRIO.US,D,20251022,000000,14.33,15.142,13.88,14.9,35214,0
+DRIO.US,D,20251023,000000,14.695,15.245,14.37,15.06,23804,0
+DRIO.US,D,20251024,000000,15.15,16.45,15.15,16.19,25085,0
+DRIO.US,D,20251027,000000,16.12,16.225,14.82,15.75,35828,0
+DRIO.US,D,20251028,000000,15.23,16.44,15.1,15.33,48505,0
+DRIO.US,D,20251029,000000,15.825,15.825,14,14.05,22803,0
+DRIO.US,D,20251030,000000,14.725,14.725,13.65,13.66,11582,0
+DRIO.US,D,20251031,000000,14,14.245,13.66,13.99,21026,0
+DRIO.US,D,20251103,000000,14,14,13.28,13.74,16465,0
+DRIO.US,D,20251104,000000,13.79,13.79,13.14,13.5,40545,0
+DRIO.US,D,20251105,000000,13.4,13.665,13.22,13.59,21558,0
+DRIO.US,D,20251106,000000,13.34,13.43,12.0701,12.08,17329,0
+DRIO.US,D,20251107,000000,12.5,12.6099,12.0001,12.5,19243,0
+DRIO.US,D,20251110,000000,12.25,13.35,12.095,13.01,18991,0
+DRIO.US,D,20251111,000000,12.74,12.75,11.72,12.15,25408,0
+DRIO.US,D,20251112,000000,12.01,13.2142,11.75,11.75,11238,0
+DRIO.US,D,20251113,000000,11.22,11.5,9.01,9.92,32894,0
+DRIO.US,D,20251114,000000,9.92,12.84,9.92,11.73,50742,0
+DRIO.US,D,20251117,000000,11.64,14.015,10.88,13.97,132534,0
+DRIO.US,D,20251118,000000,13.95,13.95,12.855,13.22,21367,0
+DRIO.US,D,20251119,000000,13.45,14.29,13.325,14,34138,0
+DRIO.US,D,20251120,000000,14.25,14.77,12.84,13.82,31441,0
+DRIO.US,D,20251121,000000,13.94,14.315,13.49,13.905,54842,0
+DRIO.US,D,20251124,000000,13.99,14.49,12.34,12.9,28802,0
+DRIO.US,D,20251125,000000,12.83,12.91,11.57,11.93,24661,0
+DRIO.US,D,20251126,000000,11.99,12.67,11.95,11.97,23189,0
+DRIO.US,D,20251128,000000,12.1,12.66,11.91,11.94,8303,0
+DRIO.US,D,20251201,000000,11.95,12.36,11.24,11.8,14790,0
+DRIO.US,D,20251202,000000,11.9,12,11.5,11.89,27559,0
+DRIO.US,D,20251203,000000,11.73,12.45,11.72,11.85,20814,0
+DRIO.US,D,20251204,000000,11.91,12.54,11.9,12.05,10665,0
+DRIO.US,D,20251205,000000,12.4,12.4,11.77,11.84,6654,0
+DRIO.US,D,20251208,000000,11.89,12.16,11.89,12.15,15385,0
+DRIO.US,D,20251209,000000,11.93,12.35,11.93,12.16,19333,0
+DRIO.US,D,20251210,000000,12.16,13.2999,12.12,12.66,25306,0
+DRIO.US,D,20251211,000000,12.565,12.99,12.22,12.76,36333,0
+DRIO.US,D,20251212,000000,12.65,13.32,11.88,11.89,75048,0
+DRIO.US,D,20251215,000000,11.97,12.145,11.85,12,11547,0
+DRIO.US,D,20251216,000000,12,12.39,11.95,12.05,10698,0
+DRIO.US,D,20251217,000000,12.0816,12.615,11.93,12.05,10448,0
+DRIO.US,D,20251218,000000,12.05,12.88,11.94,12.84,21074,0
+DRIO.US,D,20251219,000000,12.56,12.625,11.14,11.54,160282,0
+DRIO.US,D,20251222,000000,11.13,11.47,10.07,10.07,30077,0
+DRIO.US,D,20251223,000000,10.02,10.5908,10.02,10.14,26521,0
+DRIO.US,D,20251224,000000,10.05,10.33,10.01,10.04,26590,0
+DRIO.US,D,20251226,000000,10.05,10.32,10.01,10.04,5410,0
+DRIO.US,D,20251229,000000,10.04,10.6744,10.04,10.49,12083,0
+DRIO.US,D,20251230,000000,10.3,11,10.3,10.7,14852,0
+DRIO.US,D,20251231,000000,10.57,11.47,10.392,11.38,48311,0
+DRIO.US,D,20260102,000000,11.8,11.884,10.28,10.52,16947,0
+DRIO.US,D,20260105,000000,10.68,12.96,10.68,12.55,28922,0
+DRIO.US,D,20260106,000000,12.6,13.645,12.31,13.48,25471,0
+DRIO.US,D,20260107,000000,13.22,13.22,11.98,12.13,10310,0
+DRIO.US,D,20260108,000000,12.03,13.17,12.03,12.9,27604,0
+DRIO.US,D,20260109,000000,12.67,12.67,12.04,12.16,4812,0
+DRIO.US,D,20260112,000000,12.15,12.275,11.67,11.67,7965,0
+DRIO.US,D,20260113,000000,11.59,12.325,11.59,11.76,4025,0
+DRIO.US,D,20260114,000000,11.77,12.12,11.77,11.84,4039,0
+DRIO.US,D,20260115,000000,11.76,12.22,11.7501,12.22,5371,0
+DRIO.US,D,20260116,000000,12.12,12.44,11.96,12.44,4060,0
+DRIO.US,D,20260120,000000,12.2,12.48,11.7711,12.44,7261,0
+DRIO.US,D,20260121,000000,12.18,12.36,11.874,12.06,5901,0
+DRIO.US,D,20260122,000000,11.86,12.04,11.72,11.73,4508,0
+DRIO.US,D,20260123,000000,11.55,12.41,11.479,11.64,4288,0
+DRIO.US,D,20260126,000000,11.34,11.445,11.16,11.4,6616,0
+DRIO.US,D,20260127,000000,11.3,11.31,11.07,11.07,2426,0
+DRIO.US,D,20260128,000000,10.81,11.7,10.63,10.96,17523,0
+DRIO.US,D,20260129,000000,10.3,10.75,10.25,10.3,8551,0
+DRIO.US,D,20260130,000000,10.02,11,9.935,10.02,12172,0
+DRIO.US,D,20260202,000000,10.07,11.13,10.07,10.94,19103,0
+DRIO.US,D,20260203,000000,11,11.1,10.755,11,8412,0
+DRIO.US,D,20260204,000000,10.94,10.98,10.1,10.13,3507,0
+DRIO.US,D,20260205,000000,10.14,10.56,9.59,9.9,22840,0
+DRIO.US,D,20260206,000000,9.77,10,9.77,9.95,3631,0
+DRIO.US,D,20260209,000000,10.0271,10.4999,9.87,10.31,4815,0
+DRIO.US,D,20260210,000000,10.27,11.77,10.27,10.29,60072,0
+DRIO.US,D,20260211,000000,10.5,11.1,10,11,152544,0
+DRIO.US,D,20260212,000000,11.13,11.25,11.0001,11.25,7322,0
+DRIO.US,D,20260213,000000,11.01,12.23,11.01,11.72,10343,0
+DRIO.US,D,20260217,000000,11.71,12.105,11.12,11.55,33326,0
+DRIO.US,D,20260218,000000,11.31,11.31,11.12,11.15,1116,0
diff --git a/daily/us/nasdaq stocks/1/drnz.us.txt b/daily/us/nasdaq stocks/1/drnz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b83f03b62f628fc2504ca68dbbb465ee4cc909c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drnz.us.txt	
@@ -0,0 +1,77 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRNZ.US,D,20251029,000000,25,25,24.11,24.4334,4444,0
+DRNZ.US,D,20251030,000000,24.44,24.44,23.695,23.695,24844,0
+DRNZ.US,D,20251031,000000,23.8,24.0333,23.5456,24.0333,16753,0
+DRNZ.US,D,20251103,000000,24.12,24.12,23.37,23.6149,20534,0
+DRNZ.US,D,20251104,000000,23.14,23.48,22.91,22.975,40362,0
+DRNZ.US,D,20251105,000000,22.42,22.5525,22.348,22.515,12877,0
+DRNZ.US,D,20251106,000000,21.89,21.89,21.006,21.035,7591,0
+DRNZ.US,D,20251107,000000,20.22,21.39,20.2,21.39,17351,0
+DRNZ.US,D,20251110,000000,22.09,22.09,21.68,21.8816,13509,0
+DRNZ.US,D,20251111,000000,21.71,21.74,21.505,21.505,3052,0
+DRNZ.US,D,20251112,000000,21.68,21.68,21.2995,21.3154,3389,0
+DRNZ.US,D,20251113,000000,20.8,21.04,20.2076,20.2076,19805,0
+DRNZ.US,D,20251114,000000,19.6501,20.6289,19.6501,20.2428,9982,0
+DRNZ.US,D,20251117,000000,20.6,20.6,19.7126,19.8622,10271,0
+DRNZ.US,D,20251118,000000,19.76,20.32,19.54,20.2348,11178,0
+DRNZ.US,D,20251119,000000,19.63,19.77,19.43,19.4909,4751,0
+DRNZ.US,D,20251120,000000,19.63,19.63,18.4435,18.4435,6815,0
+DRNZ.US,D,20251121,000000,18.45,18.6775,18,18.62,6611,0
+DRNZ.US,D,20251124,000000,20,20,18.63,19.6911,107915,0
+DRNZ.US,D,20251125,000000,19.56,22.08,19.25,19.61,74499,0
+DRNZ.US,D,20251126,000000,19.94,20.09,19.53,20.0089,150873,0
+DRNZ.US,D,20251128,000000,20.25,20.3099,20,20.2155,181260,0
+DRNZ.US,D,20251201,000000,20.23,20.23,19.525,19.54,349537,0
+DRNZ.US,D,20251202,000000,19.56,20.035,19.5,19.885,107423,0
+DRNZ.US,D,20251203,000000,20,20.49,19.56,20.4627,74925,0
+DRNZ.US,D,20251204,000000,20.33,21.095,20.33,21.035,129882,0
+DRNZ.US,D,20251205,000000,21.03,21.03,20.68,20.8807,62424,0
+DRNZ.US,D,20251208,000000,21.07,21.22,20.8592,20.935,49834,0
+DRNZ.US,D,20251209,000000,21.02,21.61,20.87,21.1972,80764,0
+DRNZ.US,D,20251210,000000,21.13,21.38,20.64,20.75,97732,0
+DRNZ.US,D,20251211,000000,20.51,21.02,20.2501,20.9728,115189,0
+DRNZ.US,D,20251212,000000,21.15,21.24,20.4701,20.795,58667,0
+DRNZ.US,D,20251215,000000,20.93,20.93,20.11,20.137,41122,0
+DRNZ.US,D,20251216,000000,20.26,20.66,20.26,20.5727,17731,0
+DRNZ.US,D,20251217,000000,20.32,20.395,19.7001,19.7074,41831,0
+DRNZ.US,D,20251218,000000,20.08,20.38,20.05,20.1314,27235,0
+DRNZ.US,D,20251219,000000,20.46,21.43,20.46,21.3778,48281,0
+DRNZ.US,D,20251222,000000,21.75,22.26,21.67,22.16,73465,0
+DRNZ.US,D,20251223,000000,22.23,23.5,22.23,22.7467,101754,0
+DRNZ.US,D,20251224,000000,22.47,22.53,22.34,22.5208,45637,0
+DRNZ.US,D,20251226,000000,22.58,22.58,21.985,21.985,50177,0
+DRNZ.US,D,20251229,000000,21.76,21.975,21.5759,21.6018,48248,0
+DRNZ.US,D,20251230,000000,21.5,21.91,21.39,21.7098,21062,0
+DRNZ.US,D,20251231,000000,21.74,22.18,21.58,21.7726,26402,0
+DRNZ.US,D,20260102,000000,22.51,23.34,22.345,23.2975,52984,0
+DRNZ.US,D,20260105,000000,23.9,26.245,23.825,25.1128,163751,0
+DRNZ.US,D,20260106,000000,25.46,26.22,25.33,26.1774,103129,0
+DRNZ.US,D,20260107,000000,26.41,26.94,26.205,26.235,103687,0
+DRNZ.US,D,20260108,000000,27.06,30.12,27.03,27.71,201588,0
+DRNZ.US,D,20260109,000000,28.1,28.43,27.5,27.9,249766,0
+DRNZ.US,D,20260112,000000,28.02,29,27.53,28.0132,190985,0
+DRNZ.US,D,20260113,000000,29,29,27.36,28.1727,309437,0
+DRNZ.US,D,20260114,000000,28.01,28.5796,27.4,28.5796,118826,0
+DRNZ.US,D,20260115,000000,28.61,29.4062,28.215,28.6936,175921,0
+DRNZ.US,D,20260116,000000,29.09,29.59,28.67,28.9684,142843,0
+DRNZ.US,D,20260120,000000,28.44,29.73,28.37,28.61,346264,0
+DRNZ.US,D,20260121,000000,29.01,29.09,26.79,27.91,247825,0
+DRNZ.US,D,20260122,000000,28.58,29.25,28.45,28.89,144146,0
+DRNZ.US,D,20260123,000000,28.88,28.92,28.115,28.2834,124399,0
+DRNZ.US,D,20260126,000000,28.18,28.24,27.08,27.14,245769,0
+DRNZ.US,D,20260127,000000,27.24,28.12,27.1776,28.07,138533,0
+DRNZ.US,D,20260128,000000,28.28,28.35,27.62,27.86,123457,0
+DRNZ.US,D,20260129,000000,27.58,27.63,26.415,26.7133,117848,0
+DRNZ.US,D,20260130,000000,25.91,26.25,24.8601,25.0203,170438,0
+DRNZ.US,D,20260202,000000,25.24,25.52,24.8041,25.1175,125481,0
+DRNZ.US,D,20260203,000000,25.85,26.23,25.33,26.23,104459,0
+DRNZ.US,D,20260204,000000,26.2,26.24,23.89,24.46,158937,0
+DRNZ.US,D,20260205,000000,23.375,23.52,22.3705,22.52,93101,0
+DRNZ.US,D,20260206,000000,23.04,23.8399,22.72,23.81,170212,0
+DRNZ.US,D,20260209,000000,24.08,24.9999,23.99,24.96,125153,0
+DRNZ.US,D,20260210,000000,25.05,25.14,24.3501,24.41,59281,0
+DRNZ.US,D,20260211,000000,24.62,24.62,23.2891,23.6551,90661,0
+DRNZ.US,D,20260212,000000,23.53,23.53,22.72,22.92,90717,0
+DRNZ.US,D,20260213,000000,23.04,23.56,22.74,23.0943,99682,0
+DRNZ.US,D,20260217,000000,23.31,24.24,23.05,24.07,148659,0
+DRNZ.US,D,20260218,000000,24.25,25.15,24.18,25.03,125424,0
diff --git a/daily/us/nasdaq stocks/1/dsy.us.txt b/daily/us/nasdaq stocks/1/dsy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c63ed5ec95d1f3435f09ef5ed1e038bc00758ff
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dsy.us.txt	
@@ -0,0 +1,425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSY.US,D,20240610,000000,3.94,5.1399,3.4,3.61,53313132,0
+DSY.US,D,20240611,000000,2.73,2.9,2.12,2.78,1483244,0
+DSY.US,D,20240612,000000,3.14,3.7,2.83,3.11,2783526,0
+DSY.US,D,20240613,000000,2.95,3.1,2.5,2.6945,331535,0
+DSY.US,D,20240614,000000,2.5,2.99,2.42,2.565,231192,0
+DSY.US,D,20240617,000000,2.42,2.61,1.85,1.91,397680,0
+DSY.US,D,20240618,000000,1.88,2.2195,1.83,1.88,304238,0
+DSY.US,D,20240620,000000,1.88,2.0153,1.66,1.82,132537,0
+DSY.US,D,20240621,000000,1.6926,1.9145,1.6926,1.8,39238,0
+DSY.US,D,20240624,000000,1.8,1.86,1.7,1.7425,48452,0
+DSY.US,D,20240625,000000,1.7698,1.7698,1.53,1.5505,86663,0
+DSY.US,D,20240626,000000,1.64,1.9,1.56,1.71,143771,0
+DSY.US,D,20240627,000000,1.7778,1.78,1.64,1.73,48281,0
+DSY.US,D,20240628,000000,1.68,1.75,1.61,1.6899,35649,0
+DSY.US,D,20240701,000000,1.7,1.7,1.56,1.6124,45753,0
+DSY.US,D,20240702,000000,1.637,1.637,1.53,1.57,53982,0
+DSY.US,D,20240703,000000,1.63,1.83,1.57,1.81,237338,0
+DSY.US,D,20240705,000000,1.83,1.8799,1.7,1.815,99679,0
+DSY.US,D,20240708,000000,1.78,1.7899,1.68,1.7399,64215,0
+DSY.US,D,20240709,000000,1.68,1.68,1.55,1.55,59997,0
+DSY.US,D,20240710,000000,1.53,1.6222,1.5,1.52,33307,0
+DSY.US,D,20240711,000000,1.55,1.6,1.518,1.56,24198,0
+DSY.US,D,20240712,000000,1.6,1.7,1.32,1.43,521458,0
+DSY.US,D,20240715,000000,1.47,1.49,1.4,1.4,68258,0
+DSY.US,D,20240716,000000,1.41,1.45,1.34,1.4,29488,0
+DSY.US,D,20240717,000000,1.41,1.4499,1.35,1.4,293340,0
+DSY.US,D,20240718,000000,1.52,1.61,1.12,1.23,3540967,0
+DSY.US,D,20240719,000000,1.15,1.2599,1.102,1.2,144818,0
+DSY.US,D,20240722,000000,1.22,1.35,1.15,1.23,322442,0
+DSY.US,D,20240723,000000,1.24,1.3716,1.2,1.26,198359,0
+DSY.US,D,20240724,000000,1.22,1.25,1.15,1.18,49420,0
+DSY.US,D,20240725,000000,1.17,1.27,1.12,1.19,212834,0
+DSY.US,D,20240726,000000,1.2,1.32,1.12,1.2,195050,0
+DSY.US,D,20240729,000000,1.22,1.23,1.09,1.11,117045,0
+DSY.US,D,20240730,000000,1.11,1.11,1.01,1.03,190031,0
+DSY.US,D,20240731,000000,1,1.13,1,1.05,232376,0
+DSY.US,D,20240801,000000,1.04,1.0472,0.964,1.03,14303,0
+DSY.US,D,20240802,000000,0.93,1.02,0.93,0.97,13967,0
+DSY.US,D,20240805,000000,0.91,1.2,0.7904,0.84972,419942,0
+DSY.US,D,20240806,000000,0.8401,0.899,0.84,0.888,29190,0
+DSY.US,D,20240807,000000,0.9141,0.9141,0.8421,0.895,8529,0
+DSY.US,D,20240808,000000,0.88,0.893,0.753,0.8,131536,0
+DSY.US,D,20240809,000000,0.8001,1.54,0.8,1.47,1856902,0
+DSY.US,D,20240812,000000,1.34,1.389,1.03,1.36,392170,0
+DSY.US,D,20240813,000000,1.37,1.48,1.2023,1.2023,87150,0
+DSY.US,D,20240814,000000,1.19,1.47,1.11,1.4,166624,0
+DSY.US,D,20240815,000000,1.37,2.43,1.3,2.17,509853,0
+DSY.US,D,20240816,000000,2.05,2.27,1.87,1.87,177797,0
+DSY.US,D,20240819,000000,1.83,2.85,1.83,2.68,625867,0
+DSY.US,D,20240820,000000,2.54,2.89,2.4,2.87,131534,0
+DSY.US,D,20240821,000000,2.87,2.87,2.62,2.66,78318,0
+DSY.US,D,20240822,000000,2.66,2.67,2.42,2.46,82857,0
+DSY.US,D,20240823,000000,2.54,2.95,2.4101,2.93,226501,0
+DSY.US,D,20240826,000000,2.94,3.99,2.7772,3.88,528469,0
+DSY.US,D,20240827,000000,3.9,4.3,3.78,4.3,349148,0
+DSY.US,D,20240828,000000,4.34,4.7,4.19,4.46,197883,0
+DSY.US,D,20240829,000000,4.15,5,3.97,4.93,203739,0
+DSY.US,D,20240830,000000,4.96,5.33,4.8,5.33,102689,0
+DSY.US,D,20240903,000000,5.21,6.4,5.1625,5.92,217101,0
+DSY.US,D,20240904,000000,5.4,6.98,5.26,6.15,132664,0
+DSY.US,D,20240905,000000,5.5,5.9916,3.03,4.12,383993,0
+DSY.US,D,20240906,000000,3.71,4.8199,3.71,4.32,135168,0
+DSY.US,D,20240909,000000,4.06,4.89,4.06,4.66,101688,0
+DSY.US,D,20240910,000000,4.54,5.45,4.37,5.16,72540,0
+DSY.US,D,20240911,000000,4.93,5.7,4.64,4.88,111475,0
+DSY.US,D,20240912,000000,5.05,5.62,4.91,5.15,30125,0
+DSY.US,D,20240913,000000,5.09,5.3811,4.79,4.81,29552,0
+DSY.US,D,20240916,000000,5.05,5.42,4.82,5.0872,27466,0
+DSY.US,D,20240917,000000,4.92,5.09,4.92,4.99,20440,0
+DSY.US,D,20240918,000000,4.805,4.93,4.48,4.7299,56830,0
+DSY.US,D,20240919,000000,4.45,4.55,4.04,4.2,37713,0
+DSY.US,D,20240920,000000,4.05,4.85,4.05,4.11,61690,0
+DSY.US,D,20240923,000000,4.33,4.405,3.79,3.99,23630,0
+DSY.US,D,20240924,000000,4.2,4.4,3.22,3.865,79063,0
+DSY.US,D,20240925,000000,3.89,4.15,3.35,3.455,100933,0
+DSY.US,D,20240926,000000,3.58,4.3585,2.18,3.4,241045,0
+DSY.US,D,20240927,000000,3.13,3.35,2.11,2.7,416350,0
+DSY.US,D,20240930,000000,2.51,5.38,2.5001,4.8,2237893,0
+DSY.US,D,20241001,000000,4.21,5.5,3.7,3.7,443137,0
+DSY.US,D,20241002,000000,3.5,4.99,2.46,3.48,862681,0
+DSY.US,D,20241003,000000,3.61,4.035,2.66,3.9,469973,0
+DSY.US,D,20241004,000000,3.52,4.6,3.0901,3.85,225472,0
+DSY.US,D,20241007,000000,3.85,4.7196,3.75,4.08,131818,0
+DSY.US,D,20241008,000000,4,4.01,3.42,3.75,74459,0
+DSY.US,D,20241009,000000,3.66,4.37,3.658,4.24,118254,0
+DSY.US,D,20241010,000000,4.3,5.2651,4.3,4.59,224470,0
+DSY.US,D,20241011,000000,4.32,4.6999,3.61,3.66,215414,0
+DSY.US,D,20241014,000000,3.74,5.176,3.69,5.07,382115,0
+DSY.US,D,20241015,000000,4.74,5.99,4.48,5.44,329246,0
+DSY.US,D,20241016,000000,5.9,6.815,5.31,5.47,348260,0
+DSY.US,D,20241017,000000,5.94,6.23,4.98,5.58,73496,0
+DSY.US,D,20241018,000000,5.42,5.45,5.06,5.11,23776,0
+DSY.US,D,20241021,000000,5.16,5.39,4.855,5.34,44476,0
+DSY.US,D,20241022,000000,5.36,5.39,4.51,4.72,87820,0
+DSY.US,D,20241023,000000,4.72,5,3.76,4.13,182814,0
+DSY.US,D,20241024,000000,4.08,4.505,3.46,3.79,180290,0
+DSY.US,D,20241025,000000,3.79,4.1499,3.75,3.97,88522,0
+DSY.US,D,20241028,000000,3.91,4.558,3.91,4.2,127570,0
+DSY.US,D,20241029,000000,4.04,4.4,3.52,3.7,121530,0
+DSY.US,D,20241030,000000,3.75,4,3.4,3.4,63216,0
+DSY.US,D,20241031,000000,3.41,3.594,3.3,3.38,16238,0
+DSY.US,D,20241101,000000,3.28,3.6298,3.28,3.56,100576,0
+DSY.US,D,20241104,000000,3.49,3.7,3.3,3.41,43500,0
+DSY.US,D,20241105,000000,3.36,3.67,3.32,3.35,38820,0
+DSY.US,D,20241106,000000,3.35,3.8928,3.35,3.79,195660,0
+DSY.US,D,20241107,000000,3.56,3.85,3.44,3.53,66446,0
+DSY.US,D,20241108,000000,3.57,3.91,3.21,3.4,139148,0
+DSY.US,D,20241111,000000,3.51,3.75,3.31,3.51,53866,0
+DSY.US,D,20241112,000000,3.69,3.75,3,3.59,139346,0
+DSY.US,D,20241113,000000,3.2987,3.59,2.5079,2.52,187717,0
+DSY.US,D,20241114,000000,2.8,2.92,2.57,2.57,25202,0
+DSY.US,D,20241115,000000,2.7,2.77,2.5701,2.7,18471,0
+DSY.US,D,20241118,000000,2.59,2.8,2.59,2.76,13240,0
+DSY.US,D,20241119,000000,2.76,2.76,2.36,2.47,15095,0
+DSY.US,D,20241120,000000,2.4,2.75,2.1704,2.3,13680,0
+DSY.US,D,20241121,000000,2.34,2.58,2.26,2.3,26179,0
+DSY.US,D,20241122,000000,2.41,2.46,2.11,2.29,27319,0
+DSY.US,D,20241125,000000,2.27,2.3273,2.1918,2.31,5644,0
+DSY.US,D,20241126,000000,2.335,2.46,2.245,2.46,16396,0
+DSY.US,D,20241127,000000,2.43,2.54,2.31,2.31,11919,0
+DSY.US,D,20241129,000000,2.47,2.88,2.4327,2.88,22434,0
+DSY.US,D,20241202,000000,2.92,3.3699,2.7081,3.19,61962,0
+DSY.US,D,20241203,000000,3.2,3.7,3.2,3.4,49032,0
+DSY.US,D,20241204,000000,3.48,3.48,3.19,3.28,18387,0
+DSY.US,D,20241205,000000,3.28,3.58,2.94,3.08,57903,0
+DSY.US,D,20241206,000000,3.3,3.31,2.82,2.905,60114,0
+DSY.US,D,20241209,000000,3.19,3.9,2.92,3.9,95161,0
+DSY.US,D,20241210,000000,3.86,3.86,3.2,3.35,38829,0
+DSY.US,D,20241211,000000,3.48,3.658007,3.4,3.65,30723,0
+DSY.US,D,20241212,000000,3.65,3.77,3.295,3.4,58035,0
+DSY.US,D,20241213,000000,3.42,3.59,3.2354,3.58,15056,0
+DSY.US,D,20241216,000000,3.58,3.59,3,3.44,55564,0
+DSY.US,D,20241217,000000,3.31,3.49,3,3.23,44197,0
+DSY.US,D,20241218,000000,3.14,3.37,3.0205,3.32,59000,0
+DSY.US,D,20241219,000000,3.21,3.21,3.01,3.21,42046,0
+DSY.US,D,20241220,000000,3.08,3.34,2.77,3.25,109002,0
+DSY.US,D,20241223,000000,3.15,3.59,3.15,3.49,28046,0
+DSY.US,D,20241224,000000,3.425,3.425,3.24,3.36,12314,0
+DSY.US,D,20241226,000000,3.48,3.48,3.11,3.14,7837,0
+DSY.US,D,20241227,000000,3.2,3.44,3.02,3.29,21353,0
+DSY.US,D,20241230,000000,3.34,3.4,2.96,3.1129,7335,0
+DSY.US,D,20241231,000000,3.24,3.26,2.67,3.15,51723,0
+DSY.US,D,20250102,000000,3.11,3.2,3.07,3.19,6868,0
+DSY.US,D,20250103,000000,3.12,3.9,3,3.8924,78046,0
+DSY.US,D,20250106,000000,3.8,3.8,3.35,3.58,29534,0
+DSY.US,D,20250107,000000,3.41,3.41,3.15,3.17,16016,0
+DSY.US,D,20250108,000000,3.25,3.31,3.1,3.25,66874,0
+DSY.US,D,20250110,000000,3.13,3.55,3.01,3.12,125889,0
+DSY.US,D,20250113,000000,3.02,3.23,2.66,3.05,46749,0
+DSY.US,D,20250114,000000,3.04,3.35,2.98,3.35,50678,0
+DSY.US,D,20250115,000000,3.4,3.4,3.09,3.09,197600,0
+DSY.US,D,20250116,000000,3.3105,3.64,3.12,3.46,22587,0
+DSY.US,D,20250117,000000,3.38,3.4811,3.23,3.4469,23364,0
+DSY.US,D,20250121,000000,3.38,3.45,2.65,2.94,94132,0
+DSY.US,D,20250122,000000,2.95,3.23,2.34,2.95,184067,0
+DSY.US,D,20250123,000000,2.83,3.19,2.5458,3.0733,66212,0
+DSY.US,D,20250124,000000,2.92,2.98,2.11,2.28,183345,0
+DSY.US,D,20250127,000000,2.24,2.37,1.89,2.23,66042,0
+DSY.US,D,20250128,000000,2.12,2.22,1.8906,1.94,23703,0
+DSY.US,D,20250129,000000,1.91,2.19,1.65,1.95,128982,0
+DSY.US,D,20250130,000000,1.89,1.89,1.6599,1.69,78784,0
+DSY.US,D,20250131,000000,1.77,1.934,1.62,1.74,40286,0
+DSY.US,D,20250203,000000,1.62,1.89,1.56,1.82,39378,0
+DSY.US,D,20250204,000000,1.9,2.2043,1.84,1.95,68789,0
+DSY.US,D,20250205,000000,1.92,2.04,1.5105,1.74,69635,0
+DSY.US,D,20250206,000000,1.73,1.73,1.59,1.64,34366,0
+DSY.US,D,20250207,000000,1.64,1.71,1.39,1.56,144779,0
+DSY.US,D,20250210,000000,1.54,2.55,1.45,1.9,812823,0
+DSY.US,D,20250211,000000,1.87,2.15,1.8228,2.07,77057,0
+DSY.US,D,20250212,000000,2.01,2.37,1.93,2.065,83537,0
+DSY.US,D,20250213,000000,2.0545,2.29,1.9,1.9,69783,0
+DSY.US,D,20250214,000000,1.9101,2.05,1.83,1.91,37960,0
+DSY.US,D,20250218,000000,1.85,2.15,1.79,2.14,70768,0
+DSY.US,D,20250219,000000,2.1286,2.2,1.925,2.04,61768,0
+DSY.US,D,20250220,000000,1.98,2.09,1.8836,2.05,6781,0
+DSY.US,D,20250221,000000,2.02,2.2,1.87,2.171,66554,0
+DSY.US,D,20250224,000000,2.11,2.448,2,2.15,99488,0
+DSY.US,D,20250225,000000,2.06,2.1337,1.92,1.97,56164,0
+DSY.US,D,20250226,000000,1.95,2.1335,1.87,2.0613,48131,0
+DSY.US,D,20250227,000000,2.11,2.11,1.935,1.97,47971,0
+DSY.US,D,20250228,000000,1.97,2.03,1.8605,1.97,11161,0
+DSY.US,D,20250303,000000,1.96,2.02,1.91,1.962,17492,0
+DSY.US,D,20250304,000000,1.99,2.22,1.6,1.75,120572,0
+DSY.US,D,20250305,000000,1.77,1.88,1.5019,1.58,88604,0
+DSY.US,D,20250306,000000,1.585,1.61,1.46,1.58,27945,0
+DSY.US,D,20250307,000000,1.51,1.83,1.38,1.73,352812,0
+DSY.US,D,20250310,000000,1.6973,1.89,1.09,1.26,766730,0
+DSY.US,D,20250311,000000,1.24,1.31,0.95,1,1877150,0
+DSY.US,D,20250312,000000,0.99,1.1,0.99,1.08,77948,0
+DSY.US,D,20250313,000000,1.05,1.2,1.03,1.19,63799,0
+DSY.US,D,20250314,000000,1.2,1.4,1.2,1.29,96102,0
+DSY.US,D,20250317,000000,1.48,1.48,1.25,1.29,35590,0
+DSY.US,D,20250318,000000,1.3199,1.32,1.25,1.28,10251,0
+DSY.US,D,20250319,000000,1.24,1.31,1.221,1.245,21664,0
+DSY.US,D,20250320,000000,1.25,1.41,1.245,1.31,38889,0
+DSY.US,D,20250321,000000,1.34,1.38,1.14,1.14,84195,0
+DSY.US,D,20250324,000000,1.2501,1.31,1.16,1.23,50524,0
+DSY.US,D,20250325,000000,1.3,1.3,0.95,1.07,220568,0
+DSY.US,D,20250326,000000,1.07,1.1,1.0103,1.05,29022,0
+DSY.US,D,20250327,000000,1.01,1.05,0.9759,1.05,15234,0
+DSY.US,D,20250328,000000,1.02,1.19,0.98,1.1,96159,0
+DSY.US,D,20250331,000000,1.05,1.105,1,1.0302,14386,0
+DSY.US,D,20250401,000000,1.02,1.04,1.02,1.035,9197,0
+DSY.US,D,20250402,000000,1.01,1.34,0.9638,1.2795,95171,0
+DSY.US,D,20250403,000000,1.24,1.35,1.13,1.35,80302,0
+DSY.US,D,20250404,000000,1.26,1.3921,1.26,1.31,6548,0
+DSY.US,D,20250407,000000,1.1908,1.35,1.16,1.28,8491,0
+DSY.US,D,20250408,000000,1.24,1.48,1.14,1.42,91649,0
+DSY.US,D,20250409,000000,1.47,1.7,1.3006,1.5429,183317,0
+DSY.US,D,20250410,000000,1.46,1.6,1.34,1.39,161053,0
+DSY.US,D,20250411,000000,1.4123,1.54,1.29,1.52,40754,0
+DSY.US,D,20250414,000000,1.559,1.6,1.55,1.585,25225,0
+DSY.US,D,20250415,000000,1.59,1.6,1.44,1.6,43118,0
+DSY.US,D,20250416,000000,1.5862,1.6,1.5,1.582,22143,0
+DSY.US,D,20250417,000000,1.5695,1.57,1.4502,1.56,10959,0
+DSY.US,D,20250421,000000,1.5092,1.56,1.39,1.49,52789,0
+DSY.US,D,20250422,000000,1.48,1.5,1.38,1.42,52122,0
+DSY.US,D,20250423,000000,1.42,1.42,1.26,1.26,59923,0
+DSY.US,D,20250424,000000,1.22,1.3462,1.175,1.3462,7199,0
+DSY.US,D,20250425,000000,1.3,1.597,1.21,1.368,122069,0
+DSY.US,D,20250428,000000,1.33,1.363,1.25,1.336,20060,0
+DSY.US,D,20250429,000000,1.28,1.3821,1.22,1.3821,48767,0
+DSY.US,D,20250430,000000,1.32,1.4,1.29,1.34,45767,0
+DSY.US,D,20250501,000000,1.38,1.38,1.33,1.3757,14641,0
+DSY.US,D,20250502,000000,1.41,1.54,1.39,1.465,69385,0
+DSY.US,D,20250505,000000,1.48,1.48,1.36,1.43,59274,0
+DSY.US,D,20250506,000000,1.24,1.4,1.12,1.25,148034,0
+DSY.US,D,20250507,000000,1.29,1.5726,1.22,1.53,88553,0
+DSY.US,D,20250508,000000,1.53,1.53,1.41,1.52,83807,0
+DSY.US,D,20250509,000000,1.47,1.592,1.32,1.44,76719,0
+DSY.US,D,20250512,000000,1.54,1.6497,1.45,1.515,85395,0
+DSY.US,D,20250513,000000,1.57,1.57,1.46,1.5,66023,0
+DSY.US,D,20250514,000000,1.52,1.5297,1.47,1.47,8196,0
+DSY.US,D,20250515,000000,1.485,1.55,1.46,1.5,31097,0
+DSY.US,D,20250516,000000,1.48,1.53,1.41,1.5144,44238,0
+DSY.US,D,20250519,000000,1.44,1.47,1.41,1.449,12192,0
+DSY.US,D,20250520,000000,1.42,1.51,1.42,1.441,27846,0
+DSY.US,D,20250521,000000,1.43,1.46,1.34,1.34,31848,0
+DSY.US,D,20250522,000000,1.379,1.4358,1.3664,1.4046,14281,0
+DSY.US,D,20250523,000000,1.4,1.4,1.34,1.34,6835,0
+DSY.US,D,20250527,000000,1.384,1.384,1.3,1.3466,11239,0
+DSY.US,D,20250528,000000,1.369,1.369,1.26,1.2786,24635,0
+DSY.US,D,20250529,000000,1.295,1.3076,1.21,1.247,16107,0
+DSY.US,D,20250530,000000,1.2101,1.2546,1.21,1.25,2784,0
+DSY.US,D,20250602,000000,1.23,1.27,1.2,1.2,20770,0
+DSY.US,D,20250603,000000,1.22,1.3239,1.15,1.27,61071,0
+DSY.US,D,20250604,000000,1.22,1.415,1.22,1.34,30222,0
+DSY.US,D,20250605,000000,1.31,1.4,1.31,1.3373,5423,0
+DSY.US,D,20250606,000000,1.32,1.321,1.2701,1.321,3885,0
+DSY.US,D,20250609,000000,1.3126,1.3735,1.31,1.3595,3018,0
+DSY.US,D,20250610,000000,1.35,1.35,1.3372,1.35,2650,0
+DSY.US,D,20250611,000000,1.3,1.35,1.3,1.348,782,0
+DSY.US,D,20250612,000000,1.3248,1.3291,1.3,1.3291,1402,0
+DSY.US,D,20250613,000000,1.31,1.389,1.27,1.3335,1818,0
+DSY.US,D,20250616,000000,1.32,1.33,1.2842,1.301,3099,0
+DSY.US,D,20250617,000000,1.32,1.32,1.28,1.2884,9207,0
+DSY.US,D,20250618,000000,1.29,1.29,1.28,1.2879,794,0
+DSY.US,D,20250620,000000,1.24,1.29,1.24,1.267,6967,0
+DSY.US,D,20250623,000000,1.28,1.28,1.26,1.262,3588,0
+DSY.US,D,20250624,000000,1.27,1.47,1.269,1.4,63111,0
+DSY.US,D,20250625,000000,1.39,1.443,1.34,1.431,9387,0
+DSY.US,D,20250626,000000,1.3935,1.3935,1.3108,1.3657,2418,0
+DSY.US,D,20250627,000000,1.4,1.44,1.369,1.369,4355,0
+DSY.US,D,20250630,000000,1.46,1.46,1.3674,1.45,18673,0
+DSY.US,D,20250701,000000,1.4026,1.45,1.4,1.41,6996,0
+DSY.US,D,20250702,000000,1.41,1.41,1.41,1.41,923,0
+DSY.US,D,20250703,000000,1.46,1.715,1.4463,1.5,77193,0
+DSY.US,D,20250707,000000,1.5,1.5,1.4069,1.49,1991,0
+DSY.US,D,20250708,000000,1.47,1.4779,1.29,1.3,42180,0
+DSY.US,D,20250709,000000,1.28,1.42,1.28,1.32,8668,0
+DSY.US,D,20250710,000000,1.3,1.39,1.3,1.35,9165,0
+DSY.US,D,20250711,000000,1.3986,1.3986,1.325,1.3419,998,0
+DSY.US,D,20250714,000000,1.34,1.445,1.33,1.42,6635,0
+DSY.US,D,20250715,000000,1.407,1.407,1.407,1.407,2398,0
+DSY.US,D,20250716,000000,1.422,1.422,1.34,1.3857,7466,0
+DSY.US,D,20250717,000000,1.34,1.39,1.31,1.33,16884,0
+DSY.US,D,20250718,000000,1.37,1.37,1.31,1.31,3691,0
+DSY.US,D,20250721,000000,1.31,1.34,1.3,1.34,2341,0
+DSY.US,D,20250722,000000,1.3,1.35,1.3,1.35,10198,0
+DSY.US,D,20250723,000000,1.315,1.35,1.28,1.315,18817,0
+DSY.US,D,20250724,000000,1.315,1.34,1.29,1.3283,2393,0
+DSY.US,D,20250725,000000,1.3223,1.325,1.3199,1.3199,464,0
+DSY.US,D,20250728,000000,1.35,1.3536,1.25,1.2957,28643,0
+DSY.US,D,20250729,000000,1.22,1.3499,1.22,1.28,35224,0
+DSY.US,D,20250730,000000,1.3,1.3799,1.22,1.27,215512,0
+DSY.US,D,20250731,000000,1.25,1.35,1.15,1.2238,76277,0
+DSY.US,D,20250801,000000,1.195,1.35,1.19,1.19,195803,0
+DSY.US,D,20250804,000000,1.281,1.281,1.1618,1.2408,7046,0
+DSY.US,D,20250805,000000,1.2652,1.2652,1.19,1.19,1162,0
+DSY.US,D,20250806,000000,1.2113,1.2346,1.16,1.1968,7091,0
+DSY.US,D,20250807,000000,1.2044,1.21,1.1,1.1696,15598,0
+DSY.US,D,20250808,000000,1.145,1.2063,1.12,1.18,3728,0
+DSY.US,D,20250811,000000,1.3,1.3,1.12,1.1357,8814,0
+DSY.US,D,20250812,000000,1.13,1.1529,1.07,1.08,17015,0
+DSY.US,D,20250813,000000,1.1282,1.139188,1.08,1.1297,35237,0
+DSY.US,D,20250814,000000,1.1493,1.1511,1.06,1.1169,22833,0
+DSY.US,D,20250815,000000,1.08,1.098,1.05,1.05,9649,0
+DSY.US,D,20250818,000000,1.105,1.105,1.03,1.048,8418,0
+DSY.US,D,20250819,000000,1.025,1.08,1.025,1.0626,17681,0
+DSY.US,D,20250820,000000,1.0614,1.0835,1.02,1.08,7372,0
+DSY.US,D,20250821,000000,1.05,1.0812,1.02,1.03,3724,0
+DSY.US,D,20250822,000000,1.09,1.09,1.03,1.07,7145,0
+DSY.US,D,20250825,000000,1.06,1.1,1.02,1.0834,17628,0
+DSY.US,D,20250826,000000,1.09,1.09,1.05,1.07,6254,0
+DSY.US,D,20250827,000000,1.07,1.0861,1.04,1.08,6074,0
+DSY.US,D,20250828,000000,1.08,1.0829,1.03,1.07,2154,0
+DSY.US,D,20250829,000000,1.0853,1.0853,1.02,1.0698,1743,0
+DSY.US,D,20250902,000000,1.0699,1.0721,1,1.0514,9228,0
+DSY.US,D,20250903,000000,1.0581,1.0581,1.0086,1.0092,3005,0
+DSY.US,D,20250904,000000,1.08,1.08,1,1.0456,7073,0
+DSY.US,D,20250905,000000,1.0716,1.0793,0.9841,1.0187,14014,0
+DSY.US,D,20250908,000000,1.0476,1.0476,0.98,1.02,1734129,0
+DSY.US,D,20250909,000000,7.28,7.33,2.41,2.75,68184134,0
+DSY.US,D,20250910,000000,1.89,2.06,1.51,1.61,4178103,0
+DSY.US,D,20250911,000000,1.83,1.91,1.64,1.8,4099016,0
+DSY.US,D,20250912,000000,1.72,1.85,1.6297,1.78,889019,0
+DSY.US,D,20250915,000000,1.66,1.72,1.6,1.61,417241,0
+DSY.US,D,20250916,000000,1.54,1.7,1.53,1.55,246651,0
+DSY.US,D,20250917,000000,1.56,1.59,1.3301,1.4,329835,0
+DSY.US,D,20250918,000000,1.43,1.5,1.41,1.41,155805,0
+DSY.US,D,20250919,000000,1.4,1.47,1.3847,1.39,197453,0
+DSY.US,D,20250922,000000,1.4,1.5198,1.37,1.37,323137,0
+DSY.US,D,20250923,000000,1.34,1.36,1.22,1.22,333024,0
+DSY.US,D,20250924,000000,1.27,1.3,1.22,1.23,146896,0
+DSY.US,D,20250925,000000,1.24,1.3,1.2,1.21,145366,0
+DSY.US,D,20250926,000000,1.23,1.4,1.23,1.28,250506,0
+DSY.US,D,20250929,000000,1.2,1.21,1.0101,1.07,919321,0
+DSY.US,D,20250930,000000,1.03,1.0796,1,1.04,242440,0
+DSY.US,D,20251001,000000,1.01,1.06,1.01,1.03,231751,0
+DSY.US,D,20251002,000000,1.04,1.06,1.03,1.05,150918,0
+DSY.US,D,20251003,000000,1.06,1.0804,1.04,1.06,210378,0
+DSY.US,D,20251006,000000,1.08,1.08,1.0204,1.04,273289,0
+DSY.US,D,20251007,000000,1.04,1.04,0.8685,0.8748,536495,0
+DSY.US,D,20251008,000000,0.95,0.95,0.875,0.903,187873,0
+DSY.US,D,20251009,000000,0.9024,0.918999,0.81,0.8813,329564,0
+DSY.US,D,20251010,000000,0.8953,0.898,0.829,0.85,252253,0
+DSY.US,D,20251013,000000,0.83,0.8301,0.8101,0.813175,135195,0
+DSY.US,D,20251014,000000,0.8101,0.8101,0.7801,0.7992,113527,0
+DSY.US,D,20251015,000000,0.8,0.8,0.71,0.74,288140,0
+DSY.US,D,20251016,000000,0.76345,0.7661,0.71,0.7418,140767,0
+DSY.US,D,20251017,000000,0.7231,0.7392,0.69,0.6998,148971,0
+DSY.US,D,20251020,000000,0.693,0.7326,0.693,0.71,88814,0
+DSY.US,D,20251021,000000,0.7042,0.7042,0.6417,0.675,273617,0
+DSY.US,D,20251022,000000,0.6679,0.68,0.6,0.65,264315,0
+DSY.US,D,20251023,000000,0.644,0.65,0.6164,0.6499,86724,0
+DSY.US,D,20251024,000000,0.651,0.7262,0.6383,0.7147,568885,0
+DSY.US,D,20251027,000000,0.725,0.725,0.6964,0.7152,273631,0
+DSY.US,D,20251028,000000,0.7054,0.7892,0.68,0.71,882374,0
+DSY.US,D,20251029,000000,0.71,0.71,0.600201,0.622,622818,0
+DSY.US,D,20251030,000000,0.638,0.638949,0.58,0.6099,223264,0
+DSY.US,D,20251031,000000,0.6001,0.61,0.58,0.6099,87602,0
+DSY.US,D,20251103,000000,0.6099,0.64,0.6,0.6151,95016,0
+DSY.US,D,20251104,000000,0.6223,0.633,0.5967,0.6073,118592,0
+DSY.US,D,20251105,000000,0.596,0.6199,0.59,0.606,85287,0
+DSY.US,D,20251106,000000,0.6099,0.615,0.597,0.5971,79018,0
+DSY.US,D,20251107,000000,0.5901,0.6116,0.55,0.565,126770,0
+DSY.US,D,20251110,000000,0.564,0.59999,0.53,0.5767,408141,0
+DSY.US,D,20251111,000000,0.5594,0.5764,0.550001,0.5525,63064,0
+DSY.US,D,20251112,000000,0.553,0.5605,0.553,0.555,49145,0
+DSY.US,D,20251113,000000,0.555,0.555,0.51,0.5106,88357,0
+DSY.US,D,20251114,000000,0.5119,0.5433,0.5005,0.5215,107478,0
+DSY.US,D,20251117,000000,0.53,0.5384,0.5,0.5,71715,0
+DSY.US,D,20251118,000000,0.486,0.5,0.473,0.4753,56438,0
+DSY.US,D,20251119,000000,0.495,0.4951,0.4748,0.48,211023,0
+DSY.US,D,20251120,000000,0.481,0.49155,0.481,0.4836,37884,0
+DSY.US,D,20251121,000000,0.4693,0.4738,0.4526,0.4689,131380,0
+DSY.US,D,20251124,000000,0.47,0.47,0.459,0.465,120052,0
+DSY.US,D,20251125,000000,0.465,0.465,0.4502,0.453,99955,0
+DSY.US,D,20251126,000000,0.46,0.48,0.4562,0.47,161512,0
+DSY.US,D,20251128,000000,0.461,0.4696,0.4445,0.4529,106137,0
+DSY.US,D,20251201,000000,0.44,0.446,0.4301,0.4301,164192,0
+DSY.US,D,20251202,000000,0.4296,0.4425,0.411,0.439,297051,0
+DSY.US,D,20251203,000000,0.42,0.4246,0.4035,0.4169,128496,0
+DSY.US,D,20251204,000000,0.402,0.42,0.402,0.4199,86447,0
+DSY.US,D,20251205,000000,0.414,0.4274,0.4112,0.4127,117095,0
+DSY.US,D,20251208,000000,0.42,0.42,0.32,0.3654,272403,0
+DSY.US,D,20251209,000000,0.3575,0.3577,0.3501,0.3569,160681,0
+DSY.US,D,20251210,000000,0.3489,0.3564,0.34001,0.3526,193489,0
+DSY.US,D,20251211,000000,0.3526,0.3582,0.337,0.355,145345,0
+DSY.US,D,20251212,000000,0.3621,0.3626,0.3322,0.338,96946,0
+DSY.US,D,20251215,000000,0.331,0.331,0.24,0.292,333573,0
+DSY.US,D,20251216,000000,0.2965,0.2966,0.281,0.2965,58964,0
+DSY.US,D,20251217,000000,0.3017,0.313,0.29621,0.3091,110949,0
+DSY.US,D,20251218,000000,0.31,0.31,0.3,0.3054,41322,0
+DSY.US,D,20251219,000000,0.312,0.3225,0.3055,0.3112,97372,0
+DSY.US,D,20251222,000000,0.318,0.321,0.3033,0.315,101355,0
+DSY.US,D,20251223,000000,0.3,0.305399,0.2909,0.3007,102355,0
+DSY.US,D,20251224,000000,0.2958,0.3208,0.2704,0.3153,362135,0
+DSY.US,D,20251226,000000,0.319,0.319,0.29,0.3062,68073,0
+DSY.US,D,20251229,000000,0.3051,0.3051,0.26,0.278,275870,0
+DSY.US,D,20251230,000000,0.2699,0.2841,0.2699,0.28,128424,0
+DSY.US,D,20251231,000000,0.2799,0.29,0.271,0.2725,121315,0
+DSY.US,D,20260102,000000,0.2799,0.3,0.2799,0.295,188406,0
+DSY.US,D,20260105,000000,0.311,0.34,0.3109,0.3194,311832,0
+DSY.US,D,20260106,000000,0.3224,0.328,0.2917,0.2926,2518500,0
+DSY.US,D,20260107,000000,0.2936,0.3043,0.2936,0.2975,82698,0
+DSY.US,D,20260108,000000,0.296,0.309899,0.2953,0.3004,84472,0
+DSY.US,D,20260109,000000,0.301,0.3033,0.2933,0.2999,135383,0
+DSY.US,D,20260112,000000,0.3002,0.3002,0.2663,0.28675,196823,0
+DSY.US,D,20260113,000000,0.2859,0.2949,0.2817,0.2865,41899,0
+DSY.US,D,20260114,000000,0.29,0.2966,0.28,0.28,73108,0
+DSY.US,D,20260115,000000,0.2854,0.2854,0.281,0.284,95712,0
+DSY.US,D,20260116,000000,0.2844,0.29,0.2803,0.2816,58509,0
+DSY.US,D,20260120,000000,0.2703,0.29,0.2703,0.276,156279,0
+DSY.US,D,20260121,000000,0.28,0.285,0.2715,0.2777,55167,0
+DSY.US,D,20260122,000000,0.2717,0.2776,0.27,0.2737,44187,0
+DSY.US,D,20260123,000000,0.2737,0.2827,0.2731,0.2762,172533,0
+DSY.US,D,20260126,000000,0.2847,0.2847,0.275,0.2762,68782,0
+DSY.US,D,20260127,000000,0.2787,0.29099,0.2787,0.28,114760,0
+DSY.US,D,20260128,000000,0.2829,0.2829,0.265,0.2742,154957,0
+DSY.US,D,20260129,000000,0.278522,0.2802,0.254,0.256,195623,0
+DSY.US,D,20260130,000000,0.2615,0.2666,0.210149,0.2615,626916,0
+DSY.US,D,20260202,000000,0.2537,0.2569,0.2317,0.249,163761,0
+DSY.US,D,20260203,000000,0.2478,0.3041,0.2356,0.255,283165,0
+DSY.US,D,20260204,000000,0.257321,0.2576,0.2315,0.245,188034,0
+DSY.US,D,20260205,000000,0.2437,0.2437,0.224,0.2265,138251,0
+DSY.US,D,20260206,000000,0.227,0.245299,0.227,0.242,130070,0
+DSY.US,D,20260209,000000,0.236,0.2452,0.236,0.237,58202,0
+DSY.US,D,20260210,000000,0.2497,0.2497,0.2236,0.231,146267,0
+DSY.US,D,20260211,000000,0.2087,0.2346,0.19,0.19,455394,0
+DSY.US,D,20260212,000000,0.1911,0.2103,0.1901,0.2054,667720,0
+DSY.US,D,20260213,000000,0.205,0.2064,0.1954,0.2058,110132,0
+DSY.US,D,20260217,000000,0.195,0.2058,0.18,0.203,92478,0
+DSY.US,D,20260218,000000,0.209,0.209,0.19795,0.2001,149906,0
diff --git a/daily/us/nasdaq stocks/1/dycq.us.txt b/daily/us/nasdaq stocks/1/dycq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..644320c60a7aa588e332b18e135b8a56fede4681
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dycq.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYCQ.US,D,20240415,000000,10.1,10.14,10.1,10.115,465465,0
+DYCQ.US,D,20240416,000000,10.11,10.12,10.1,10.12,1603998,0
+DYCQ.US,D,20240417,000000,10.11,10.12,10.11,10.12,29556,0
+DYCQ.US,D,20240418,000000,10.12,10.13,10.12,10.12,19869,0
+DYCQ.US,D,20240419,000000,10.1201,10.1201,10.12,10.12,61605,0
+DYCQ.US,D,20240422,000000,10.12,10.13,10.12,10.12,61678,0
+DYCQ.US,D,20240423,000000,10.125,10.13,10.12,10.12,40038,0
+DYCQ.US,D,20240424,000000,10.1269,10.15,10.12,10.12,224861,0
+DYCQ.US,D,20240425,000000,10.1301,10.1301,10.12,10.13,133166,0
+DYCQ.US,D,20240426,000000,10.13,10.13,10.12,10.12,57040,0
+DYCQ.US,D,20240429,000000,10.135,10.135,10.135,10.135,587,0
+DYCQ.US,D,20240501,000000,10.15,10.3,10.15,10.17,16633,0
+DYCQ.US,D,20240503,000000,10.1461,10.1461,10.14,10.14,1750,0
+DYCQ.US,D,20240507,000000,10.17,10.18,10.16,10.16,5245,0
+DYCQ.US,D,20240508,000000,10.16,10.16,10.15,10.16,7665,0
+DYCQ.US,D,20240515,000000,10.16,10.16,10.15,10.16,56959,0
+DYCQ.US,D,20240516,000000,10.16,10.16,10.16,10.16,84364,0
+DYCQ.US,D,20240517,000000,10.17,10.17,10.17,10.17,540,0
+DYCQ.US,D,20240521,000000,10.16,10.17,10.16,10.17,23250,0
+DYCQ.US,D,20240522,000000,10.17,10.17,10.17,10.17,1509,0
+DYCQ.US,D,20240529,000000,10.17,10.17,10.17,10.17,50000,0
+DYCQ.US,D,20240531,000000,10.19,10.19,10.19,10.19,2001,0
+DYCQ.US,D,20240604,000000,10.19,10.19,10.19,10.19,3000,0
+DYCQ.US,D,20240606,000000,10.19,10.19,10.19,10.19,173,0
+DYCQ.US,D,20240607,000000,10.17,10.19,10.17,10.19,2979,0
+DYCQ.US,D,20240612,000000,10.2,10.2031,10.2,10.2,4341,0
+DYCQ.US,D,20240613,000000,10.2,10.2,10.2,10.2,1201,0
+DYCQ.US,D,20240614,000000,10.18,10.2,10.18,10.2,152101,0
+DYCQ.US,D,20240618,000000,10.2,10.2,10.2,10.2,561,0
+DYCQ.US,D,20240620,000000,10.2,10.2,10.2,10.2,724,0
+DYCQ.US,D,20240701,000000,10.2,10.2,10.2,10.2,187,0
+DYCQ.US,D,20240702,000000,10.2,10.2,10.17,10.18,56419,0
+DYCQ.US,D,20240705,000000,10.185,10.185,10.185,10.185,101,0
+DYCQ.US,D,20240708,000000,10.185,10.185,10.18,10.18,7100,0
+DYCQ.US,D,20240709,000000,10.17,10.185,10.17,10.17,75403,0
+DYCQ.US,D,20240712,000000,10.18,10.18,10.18,10.18,4153,0
+DYCQ.US,D,20240716,000000,10.189,10.19,10.185,10.19,16653,0
+DYCQ.US,D,20240718,000000,10.19,10.2,10.19,10.2,12590,0
+DYCQ.US,D,20240719,000000,10.21,10.22,10.2,10.22,15861,0
+DYCQ.US,D,20240723,000000,10.21,10.21,10.21,10.21,121495,0
+DYCQ.US,D,20240724,000000,10.21,10.22,10.21,10.22,184143,0
+DYCQ.US,D,20240725,000000,10.23,10.23,10.21,10.21,5627,0
+DYCQ.US,D,20240726,000000,10.21,10.22,10.2093,10.215,65554,0
+DYCQ.US,D,20240729,000000,10.21,10.22,10.2,10.2,10959,0
+DYCQ.US,D,20240730,000000,10.21,10.215,10.2,10.21,3859,0
+DYCQ.US,D,20240731,000000,10.23,10.23,10.23,10.23,99008,0
+DYCQ.US,D,20240801,000000,10.23,10.23,10.23,10.23,60968,0
+DYCQ.US,D,20240805,000000,10.23,10.23,10.21,10.21,40611,0
+DYCQ.US,D,20240806,000000,10.23,10.23,10.215,10.22,18941,0
+DYCQ.US,D,20240807,000000,10.235,10.235,10.235,10.235,204,0
+DYCQ.US,D,20240808,000000,10.235,10.235,10.235,10.235,373,0
+DYCQ.US,D,20240809,000000,10.235,10.235,10.23,10.23,2330,0
+DYCQ.US,D,20240812,000000,10.25,10.27,10.24,10.27,20801,0
+DYCQ.US,D,20240815,000000,10.27,10.29,10.27,10.28,50604,0
+DYCQ.US,D,20240816,000000,10.29,10.29,10.28,10.28,3229,0
+DYCQ.US,D,20240820,000000,10.27,10.285,10.27,10.285,811,0
+DYCQ.US,D,20240826,000000,10.28,10.28,10.28,10.28,1000,0
+DYCQ.US,D,20240827,000000,10.28,10.28,10.275,10.275,340681,0
+DYCQ.US,D,20240828,000000,10.28,10.29,10.28,10.29,147083,0
+DYCQ.US,D,20240829,000000,10.28,10.28,10.28,10.28,150000,0
+DYCQ.US,D,20240903,000000,10.29,10.3,10.29,10.3,6765,0
+DYCQ.US,D,20240904,000000,10.29,10.29,10.29,10.29,529,0
+DYCQ.US,D,20240910,000000,10.29,10.3,10.29,10.2999,22155,0
+DYCQ.US,D,20240911,000000,10.3,10.3,10.27,10.27,50428,0
+DYCQ.US,D,20240912,000000,10.28,10.28,10.27,10.28,56833,0
+DYCQ.US,D,20240913,000000,10.28,10.28,10.28,10.28,113385,0
+DYCQ.US,D,20240916,000000,10.28,10.285,10.28,10.285,40000,0
+DYCQ.US,D,20240917,000000,10.28,10.285,10.28,10.285,482,0
+DYCQ.US,D,20240919,000000,10.28,10.29,10.28,10.28,8701,0
+DYCQ.US,D,20240920,000000,10.3,10.3,10.29,10.29,250101,0
+DYCQ.US,D,20240924,000000,10.3,10.3,10.3,10.3,180,0
+DYCQ.US,D,20240926,000000,10.3,10.3,10.3,10.3,166405,0
+DYCQ.US,D,20240930,000000,10.3,10.31,10.3,10.31,105297,0
+DYCQ.US,D,20241001,000000,10.31,10.31,10.31,10.31,50038,0
+DYCQ.US,D,20241004,000000,10.32,10.32,10.32,10.32,55013,0
+DYCQ.US,D,20241007,000000,10.33,10.33,10.33,10.33,1000,0
+DYCQ.US,D,20241008,000000,10.32,10.33,10.32,10.33,4002,0
+DYCQ.US,D,20241010,000000,10.335,10.335,10.335,10.335,18635,0
+DYCQ.US,D,20241015,000000,10.33,10.3399,10.32,10.3399,80102,0
+DYCQ.US,D,20241016,000000,10.34,10.34,10.3359,10.3359,15440,0
+DYCQ.US,D,20241017,000000,10.3382,10.43,10.3382,10.43,43175,0
+DYCQ.US,D,20241024,000000,10.35,10.35,10.35,10.35,110,0
+DYCQ.US,D,20241025,000000,10.4,10.4,10.4,10.4,234,0
+DYCQ.US,D,20241028,000000,10.35,10.35,10.35,10.35,428,0
+DYCQ.US,D,20241029,000000,10.37,10.37,10.37,10.37,226,0
+DYCQ.US,D,20241030,000000,10.36,10.37,10.36,10.37,100356,0
+DYCQ.US,D,20241031,000000,10.37,10.38,10.36,10.36,99861,0
+DYCQ.US,D,20241101,000000,10.37,10.37,10.37,10.37,2071,0
+DYCQ.US,D,20241104,000000,10.3701,10.3701,10.3701,10.3701,203,0
+DYCQ.US,D,20241105,000000,10.41,10.41,10.39,10.39,8785,0
+DYCQ.US,D,20241106,000000,10.4099,10.41,10.4099,10.41,200,0
+DYCQ.US,D,20241112,000000,10.39,10.39,10.39,10.39,3754,0
+DYCQ.US,D,20241114,000000,10.39,10.39,10.39,10.39,100,0
+DYCQ.US,D,20241115,000000,10.4,10.4,10.38,10.38,7998,0
+DYCQ.US,D,20241118,000000,10.39,10.39,10.39,10.39,370,0
+DYCQ.US,D,20241119,000000,10.39,10.39,10.38,10.38,5950,0
+DYCQ.US,D,20241121,000000,10.38,10.38,10.38,10.38,120,0
+DYCQ.US,D,20241122,000000,10.38,10.3848,10.38,10.3848,4552,0
+DYCQ.US,D,20241126,000000,10.3993,10.3993,10.39,10.39,11153,0
+DYCQ.US,D,20241127,000000,10.4,10.4,10.4,10.4,910,0
+DYCQ.US,D,20241129,000000,10.42,10.42,10.42,10.42,400,0
+DYCQ.US,D,20241211,000000,10.43,10.43,10.43,10.43,103,0
+DYCQ.US,D,20241219,000000,10.45,10.45,10.45,10.45,25000,0
+DYCQ.US,D,20241220,000000,10.44,10.4401,10.44,10.4401,601,0
+DYCQ.US,D,20241227,000000,10.44,10.44,10.44,10.44,201,0
+DYCQ.US,D,20241230,000000,10.44,10.44,10.44,10.44,204,0
+DYCQ.US,D,20250102,000000,10.43,10.43,10.43,10.43,310805,0
+DYCQ.US,D,20250103,000000,10.44,10.44,10.44,10.44,59085,0
+DYCQ.US,D,20250106,000000,10.45,10.4541,10.45,10.4541,1700,0
+DYCQ.US,D,20250107,000000,10.46,10.46,10.46,10.46,20661,0
+DYCQ.US,D,20250113,000000,10.48,10.48,10.48,10.48,8442,0
+DYCQ.US,D,20250114,000000,10.477,10.48,10.477,10.48,1857,0
+DYCQ.US,D,20250116,000000,10.48,10.48,10.48,10.48,161190,0
+DYCQ.US,D,20250117,000000,10.49,10.49,10.47,10.48,68970,0
+DYCQ.US,D,20250121,000000,10.48,10.48,10.48,10.48,9446,0
+DYCQ.US,D,20250122,000000,10.49,10.49,10.48,10.49,8815,0
+DYCQ.US,D,20250123,000000,10.49,10.49,10.49,10.49,8071,0
+DYCQ.US,D,20250124,000000,10.49,10.49,10.49,10.49,107459,0
+DYCQ.US,D,20250127,000000,10.49,10.65,10.48,10.4999,132465,0
+DYCQ.US,D,20250128,000000,10.5,10.51,10.5,10.51,12467,0
+DYCQ.US,D,20250129,000000,10.5,10.51,10.5,10.5,1074301,0
+DYCQ.US,D,20250130,000000,10.5,10.5,10.47,10.49,124986,0
+DYCQ.US,D,20250131,000000,10.49,10.49,10.465,10.49,112007,0
+DYCQ.US,D,20250203,000000,10.49,10.5,10.49,10.5,27216,0
+DYCQ.US,D,20250204,000000,10.5,10.505,10.49,10.5,671221,0
+DYCQ.US,D,20250206,000000,10.5,10.51,10.5,10.505,82275,0
+DYCQ.US,D,20250212,000000,10.51,10.51,10.51,10.51,2376,0
+DYCQ.US,D,20250219,000000,10.47,10.5,10.47,10.5,1782,0
+DYCQ.US,D,20250220,000000,10.5,10.5,10.5,10.5,128,0
+DYCQ.US,D,20250221,000000,10.54,10.6,10.51,10.56,786324,0
+DYCQ.US,D,20250224,000000,10.54,10.54,10.52,10.52,4613,0
+DYCQ.US,D,20250225,000000,10.52,10.53,10.52,10.53,8272,0
+DYCQ.US,D,20250226,000000,10.53,10.53,10.53,10.53,209,0
+DYCQ.US,D,20250227,000000,10.53,10.55,10.53,10.55,989,0
+DYCQ.US,D,20250228,000000,10.55,10.55,10.55,10.55,102,0
+DYCQ.US,D,20250303,000000,10.58,10.58,10.575,10.575,1526,0
+DYCQ.US,D,20250304,000000,10.58,10.58,10.57,10.57,528,0
+DYCQ.US,D,20250305,000000,10.58,10.61,10.58,10.61,754,0
+DYCQ.US,D,20250306,000000,10.53,10.65,10.53,10.65,10691,0
+DYCQ.US,D,20250307,000000,10.67,10.67,10.65,10.65,343,0
+DYCQ.US,D,20250310,000000,10.65,10.65,10.62,10.63,4210,0
+DYCQ.US,D,20250312,000000,10.63,10.69,10.63,10.69,274,0
+DYCQ.US,D,20250314,000000,10.62,10.62,10.62,10.62,75005,0
+DYCQ.US,D,20250317,000000,10.63,10.63,10.63,10.63,2758,0
+DYCQ.US,D,20250324,000000,10.65,10.66,10.65,10.66,91152,0
+DYCQ.US,D,20250325,000000,10.73,10.73,10.73,10.73,292,0
+DYCQ.US,D,20250327,000000,11.63,11.63,10.72,10.72,425,0
+DYCQ.US,D,20250328,000000,10.72,10.72,10.72,10.72,113,0
+DYCQ.US,D,20250404,000000,10.681,10.681,10.68,10.6801,826,0
+DYCQ.US,D,20250408,000000,10.68,10.68,10.68,10.68,253,0
+DYCQ.US,D,20250409,000000,10.68,10.68,10.68,10.68,8453,0
+DYCQ.US,D,20250410,000000,10.68,10.68,10.68,10.68,830,0
+DYCQ.US,D,20250411,000000,10.68,10.69,10.68,10.6899,7199,0
+DYCQ.US,D,20250414,000000,10.68,10.69,10.68,10.69,3914,0
+DYCQ.US,D,20250415,000000,10.68,10.69,10.68,10.69,3831,0
+DYCQ.US,D,20250417,000000,10.735,10.735,10.735,10.735,269,0
+DYCQ.US,D,20250422,000000,10.76,10.76,10.73,10.73,582,0
+DYCQ.US,D,20250423,000000,10.74,10.74,10.74,10.74,938,0
+DYCQ.US,D,20250505,000000,10.81,10.81,10.81,10.81,5221,0
+DYCQ.US,D,20250506,000000,10.82,10.82,10.72,10.81,12582,0
+DYCQ.US,D,20250516,000000,10.8,10.8,10.79,10.79,508,0
+DYCQ.US,D,20250519,000000,10.67,10.67,10.67,10.67,729,0
+DYCQ.US,D,20250603,000000,10.79,10.86,10.79,10.86,5667,0
+DYCQ.US,D,20250605,000000,10.72,10.72,10.72,10.72,238,0
+DYCQ.US,D,20250606,000000,10.78,10.82,10.78,10.8,2537,0
+DYCQ.US,D,20250626,000000,10.83,10.875,10.83,10.875,18012,0
+DYCQ.US,D,20250710,000000,10.89,10.91,10.89,10.9027,4574,0
+DYCQ.US,D,20250711,000000,10.91,10.91,10.9,10.9027,4588,0
+DYCQ.US,D,20250714,000000,11,11,11,11,262,0
+DYCQ.US,D,20250715,000000,10.89,11,10.89,11,4611,0
+DYCQ.US,D,20250718,000000,10.89,10.91,10.8,10.8,2629,0
+DYCQ.US,D,20250721,000000,10.85,10.85,10.85,10.85,756,0
+DYCQ.US,D,20250729,000000,10.8899,10.89,10.8899,10.89,544,0
+DYCQ.US,D,20250730,000000,10.8571,10.89,10.8571,10.89,2036,0
+DYCQ.US,D,20250731,000000,11.3,11.3,11.3,11.3,368,0
+DYCQ.US,D,20250801,000000,10.86,10.893997,10.8,10.87,101444,0
+DYCQ.US,D,20250805,000000,10.97,10.97,10.86,10.86,410,0
+DYCQ.US,D,20250807,000000,10.86,10.86,10.86,10.86,382,0
+DYCQ.US,D,20250808,000000,10.9,10.9503,10.9,10.9503,5137,0
+DYCQ.US,D,20250811,000000,11.0199,11.02,10.86,10.928,611,0
+DYCQ.US,D,20250812,000000,10.99,10.99,10.91,10.92,1340,0
+DYCQ.US,D,20250813,000000,10.95,10.9655,10.95,10.9655,297,0
+DYCQ.US,D,20250815,000000,10.92,10.98,10.92,10.98,123348,0
+DYCQ.US,D,20250818,000000,11,11.02,11,11.02,1230,0
+DYCQ.US,D,20250819,000000,11.03,11.1,10.91,11.1,31311,0
+DYCQ.US,D,20250820,000000,11.27,11.5,11.26,11.5,2707,0
+DYCQ.US,D,20250919,000000,11.42,11.5,11.42,11.5,1051,0
+DYCQ.US,D,20250925,000000,11.1,11.1,11.1,11.1,504,0
+DYCQ.US,D,20251002,000000,11.4,11.4,11.34,11.34,800,0
+DYCQ.US,D,20251008,000000,11.4,11.4,11.4,11.4,427,0
+DYCQ.US,D,20251013,000000,11.59,13.75,11.05,11.05,14275,0
+DYCQ.US,D,20251020,000000,11.03,11.03,11.03,11.03,296,0
+DYCQ.US,D,20251021,000000,11.58,11.69,11.58,11.69,730,0
+DYCQ.US,D,20251024,000000,11.45,11.6,11.45,11.5999,320,0
+DYCQ.US,D,20251027,000000,11.3,13.84,11.3,12.06,6351,0
+DYCQ.US,D,20251028,000000,13.05,13.95,12.02,12.1,9206,0
+DYCQ.US,D,20251029,000000,12.95,13,12.95,13,2474,0
+DYCQ.US,D,20251030,000000,14.3,14.3,13.4,14.2,2995,0
+DYCQ.US,D,20251031,000000,13.4,14,13.02,13.99,4269,0
+DYCQ.US,D,20251103,000000,12.66,13.4,11.11,11.34,5283,0
+DYCQ.US,D,20251104,000000,11.46,11.46,11.46,11.46,1269,0
+DYCQ.US,D,20251105,000000,11.4,13.79,11.39,11.4,10399,0
+DYCQ.US,D,20251106,000000,11.8,13.2,11.8,12.34,2491,0
+DYCQ.US,D,20251107,000000,12.73,12.73,12.54,12.54,1508,0
+DYCQ.US,D,20251111,000000,11.51,11.51,11.51,11.51,734,0
+DYCQ.US,D,20251113,000000,11.52,11.88,11.02,11.86,5100,0
+DYCQ.US,D,20251117,000000,11.13,11.15,11.05,11.05,1234,0
+DYCQ.US,D,20251119,000000,11.16,11.2,11.15,11.18,1239,0
diff --git a/daily/us/nasdaq stocks/1/ea.us.txt b/daily/us/nasdaq stocks/1/ea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce957be394ba6fbfb4e73a582b7a8d1566b5d0a5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ea.us.txt	
@@ -0,0 +1,3560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EA.US,D,20111221,000000,20.5115,20.7505,19.9301,20.0595,3969139.4012499,0
+EA.US,D,20111222,000000,20.0595,20.2487,19.7707,20.0595,3510332.2931612,0
+EA.US,D,20111223,000000,20.1591,20.4727,19.9301,20.4628,2262278.1749829,0
+EA.US,D,20111227,000000,20.5613,20.9994,20.4139,20.7605,5843597.2840411,0
+EA.US,D,20111228,000000,20.7803,21.0193,20.2487,20.2975,3403569.8575042,0
+EA.US,D,20111229,000000,20.3851,20.6609,20.1292,20.6111,2324241.2430963,0
+EA.US,D,20111230,000000,20.5912,20.7106,20.3364,20.3562,2051486.0379725,0
+EA.US,D,20120103,000000,20.8003,21.1946,20.7705,21.0483,4917840.1021399,0
+EA.US,D,20120104,000000,20.9397,20.9397,20.0197,20.0495,7569219.0677479,0
+EA.US,D,20120105,000000,20.1591,20.5613,19.9201,20.2885,5118454.536308,0
+EA.US,D,20120106,000000,20.2288,20.3462,19.4083,19.4382,7318191.1591793,0
+EA.US,D,20120109,000000,19.6722,19.7309,18.8518,19.1893,12118399.151509,0
+EA.US,D,20120110,000000,19.3486,19.5278,19.1494,19.2291,6818739.5243462,0
+EA.US,D,20120111,000000,19.1395,19.2888,18.9602,19.1494,6867887.5650008,0
+EA.US,D,20120112,000000,19.3286,19.5936,19.0996,19.2789,5960458.0818532,0
+EA.US,D,20120113,000000,19.0399,19.1096,17.7375,17.8272,18914976.51199,0
+EA.US,D,20120117,000000,17.9456,18.0133,17.3512,17.5284,16681498.002164,0
+EA.US,D,20120118,000000,17.5583,18.063,17.4886,18.0433,7855241.2409541,0
+EA.US,D,20120119,000000,18.0333,18.1806,16.6492,17.3322,20133037.841764,0
+EA.US,D,20120120,000000,17.7972,18.0233,17.4199,17.7175,11351359.499348,0
+EA.US,D,20120123,000000,17.7872,17.9656,17.6778,17.7674,9081973.804826,0
+EA.US,D,20120124,000000,17.7674,17.9746,17.2925,17.7275,9907087.8271129,0
+EA.US,D,20120125,000000,17.5683,17.9256,17.3322,17.8272,6131612.0132409,0
+EA.US,D,20120126,000000,17.9157,18.2094,17.38,17.4487,6323189.643563,0
+EA.US,D,20120127,000000,17.3024,18.1209,17.2925,17.9256,6856974.7054108,0
+EA.US,D,20120130,000000,17.7872,17.8669,17.5881,17.8172,5897961.7238039,0
+EA.US,D,20120131,000000,17.9356,18.5878,17.847,18.3588,10923701.143348,0
+EA.US,D,20120201,000000,18.4484,18.4783,17.8869,18.2194,9654771.385611,0
+EA.US,D,20120202,000000,19.5377,20.3951,19.1693,19.3386,26140548.968404,0
+EA.US,D,20120203,000000,19.5377,19.721,18.9214,19.01,11203418.242699,0
+EA.US,D,20120206,000000,18.8815,19.0797,18.6974,18.7761,9554248.7434964,0
+EA.US,D,20120207,000000,18.7461,18.7851,18.1906,18.2692,10155338.811628,0
+EA.US,D,20120208,000000,18.3788,18.538,17.9933,18.0233,10460566.45271,0
+EA.US,D,20120209,000000,17.6878,17.9746,17.3123,17.6578,16572452.764201,0
+EA.US,D,20120210,000000,16.9569,17.2925,16.5317,17.2128,16052804.405059,0
+EA.US,D,20120213,000000,17.2725,17.5284,17.1051,17.2825,7059177.9619488,0
+EA.US,D,20120214,000000,17.1739,17.4587,17.1541,17.4487,6370616.2925981,0
+EA.US,D,20120215,000000,17.39,17.7872,17.2328,17.5384,6805189.3401397,0
+EA.US,D,20120216,000000,17.638,17.7475,17.2925,17.5583,5679405.246881,0
+EA.US,D,20120217,000000,17.5384,17.6479,17.0754,17.2625,8269873.6638722,0
+EA.US,D,20120221,000000,17.3512,17.4199,16.927,17.0167,5248082.1545791,0
+EA.US,D,20120222,000000,17.0464,17.1541,16.8872,16.927,4578550.1984173,0
+EA.US,D,20120223,000000,16.9569,17.1051,16.8673,16.9867,3293049.2844842,0
+EA.US,D,20120224,000000,16.9967,17.1251,16.6292,16.7279,8052202.9905714,0
+EA.US,D,20120227,000000,16.6292,16.917,16.4123,16.6104,5733025.4910838,0
+EA.US,D,20120228,000000,16.6292,16.6989,16.442,16.5118,5676879.4009517,0
+EA.US,D,20120229,000000,16.482,16.5517,16.0866,16.1365,8835054.5386817,0
+EA.US,D,20120301,000000,16.1464,16.5118,15.8606,16.492,12982365.002734,0
+EA.US,D,20120302,000000,16.452,16.8175,16.4123,16.5815,9781562.8253911,0
+EA.US,D,20120305,000000,16.5217,16.6492,16.1165,16.2946,6005193.173397,0
+EA.US,D,20120306,000000,16.0866,16.3136,15.9971,16.2449,6955905.5122181,0
+EA.US,D,20120307,000000,16.2259,16.3733,16.0468,16.3136,4624769.6638314,0
+EA.US,D,20120308,000000,16.442,17.4886,16.1662,17.1928,19347936.633661,0
+EA.US,D,20120309,000000,17.2228,17.4487,16.7976,17.0564,9425235.7644733,0
+EA.US,D,20120312,000000,17.0664,17.2028,16.4223,16.6392,8013118.1611345,0
+EA.US,D,20120313,000000,16.7478,17.0854,16.5615,17.0754,5818444.2775594,0
+EA.US,D,20120314,000000,16.9867,17.0664,16.2649,16.3036,10679304.710195,0
+EA.US,D,20120315,000000,16.2849,16.6691,16.2649,16.5118,6145407.2496966,0
+EA.US,D,20120316,000000,16.5815,17.2925,16.452,17.2525,10283016.05503,0
+EA.US,D,20120319,000000,17.1541,17.1928,16.907,16.9668,6467433.0215997,0
+EA.US,D,20120320,000000,16.8275,16.8971,16.482,16.8075,4833822.3315973,0
+EA.US,D,20120321,000000,16.8075,16.9767,16.6891,16.7179,4501538.5118522,0
+EA.US,D,20120322,000000,16.6014,16.917,16.5417,16.7578,4801579.8832008,0
+EA.US,D,20120323,000000,16.8175,16.947,16.6104,16.6592,2940330.7183673,0
+EA.US,D,20120326,000000,16.8275,16.8473,16.6104,16.7976,3355655.1125956,0
+EA.US,D,20120327,000000,17.0464,17.4299,16.7876,16.8175,4447239.3524016,0
+EA.US,D,20120328,000000,16.7776,16.8971,16.2946,16.5914,6469095.1587818,0
+EA.US,D,20120329,000000,16.472,16.6791,16.0965,16.2946,6774916.3485494,0
+EA.US,D,20120330,000000,16.3634,16.5815,16.2359,16.2946,4083483.3919451,0
+EA.US,D,20120402,000000,16.2849,16.5914,16.0767,16.5118,4338215.2050018,0
+EA.US,D,20120403,000000,16.5715,16.6691,16.3923,16.452,5821912.1686108,0
+EA.US,D,20120404,000000,16.3136,16.452,16.0368,16.0668,3887523.9461996,0
+EA.US,D,20120405,000000,16.0169,16.2359,15.9581,16.007,2596866.8919081,0
+EA.US,D,20120409,000000,15.8786,15.9581,15.7112,15.7112,4196468.5478321,0
+EA.US,D,20120410,000000,15.6216,15.7809,15.1776,15.3657,9590961.3868159,0
+EA.US,D,20120411,000000,15.4733,15.7909,15.4056,15.7013,4678282.446597,0
+EA.US,D,20120412,000000,15.6913,16.3436,15.6117,16.3236,6042666.0812766,0
+EA.US,D,20120413,000000,16.1962,16.3336,15.9283,15.9871,3625002.6854179,0
+EA.US,D,20120416,000000,16.0169,16.1065,15.0003,15.0302,9889723.2640438,0
+EA.US,D,20120417,000000,15.1975,15.4444,15.0799,15.0999,7029057.625858,0
+EA.US,D,20120418,000000,15.0302,15.1776,14.6926,14.8908,5852901.2350112,0
+EA.US,D,20120419,000000,14.841,15.1288,14.5254,14.5842,5836431.5143766,0
+EA.US,D,20120420,000000,14.6429,14.8908,14.4765,14.7523,7553375.0337988,0
+EA.US,D,20120423,000000,14.5254,14.821,14.3093,14.6926,5743922.2816737,0
+EA.US,D,20120424,000000,14.7026,14.7523,14.5452,14.7026,6266498.2117451,0
+EA.US,D,20120425,000000,14.7913,14.9007,14.6239,14.831,4387717.7679678,0
+EA.US,D,20120426,000000,15.5728,15.9084,15.1576,15.7412,13069680.935516,0
+EA.US,D,20120427,000000,15.7312,15.8407,15.07,15.1387,7848388.8167886,0
+EA.US,D,20120430,000000,15.0601,15.3657,14.9804,15.1975,3674465.075884,0
+EA.US,D,20120501,000000,15.1676,15.4644,15.0601,15.3557,4561797.2616587,0
+EA.US,D,20120502,000000,15.306,15.8307,15.07,15.6814,8169390.1899449,0
+EA.US,D,20120503,000000,15.6415,15.8696,15.4144,15.4831,9010064.0257444,0
+EA.US,D,20120504,000000,15.296,15.4244,14.8808,14.9406,6904863.3381945,0
+EA.US,D,20120507,000000,15.1876,15.1975,14.5652,14.9505,10522652.046948,0
+EA.US,D,20120508,000000,14.0803,14.5155,13.666,14.3093,21819877.094095,0
+EA.US,D,20120509,000000,14.15,14.1599,13.8423,13.9518,12710133.044421,0
+EA.US,D,20120510,000000,14.1201,14.5941,14.0604,14.5353,10804932.151791,0
+EA.US,D,20120511,000000,14.4468,14.821,14.3791,14.3979,8080017.4251695,0
+EA.US,D,20120514,000000,14.2495,14.3879,14.1599,14.2097,5229538.5286387,0
+EA.US,D,20120515,000000,14.3391,14.5254,14.0703,14.14,5336649.4607321,0
+EA.US,D,20120516,000000,14.2694,14.5752,14.1799,14.2396,7252871.6787015,0
+EA.US,D,20120517,000000,14.2197,14.4168,14.0504,14.0703,4859131.006516,0
+EA.US,D,20120518,000000,14.0703,14.2396,13.8324,13.9319,7719249.2943909,0
+EA.US,D,20120521,000000,13.9319,14.2595,13.7836,14.2097,6919525.2963349,0
+EA.US,D,20120522,000000,14.1898,14.4168,13.9907,14.0902,5643410.6869967,0
+EA.US,D,20120523,000000,13.9418,14.5552,13.8324,14.5155,5202329.6944761,0
+EA.US,D,20120524,000000,14.4765,14.4955,13.9418,14.0504,3620361.7573703,0
+EA.US,D,20120525,000000,14.0305,14.1898,13.912,14.0504,2729379.8999824,0
+EA.US,D,20120529,000000,14.15,14.4566,14.0803,14.2097,3519385.1660072,0
+EA.US,D,20120530,000000,14.0504,14.1002,13.8024,13.9807,3982724.7363938,0
+EA.US,D,20120531,000000,13.9718,13.9807,13.449,13.4589,7400431.2966026,0
+EA.US,D,20120601,000000,13.21,13.3196,12.8974,12.9631,7532771.5629275,0
+EA.US,D,20120604,000000,12.9731,13.1712,12.7082,12.9153,3628804.0082182,0
+EA.US,D,20120605,000000,12.8376,13.2001,12.8078,12.983,4200235.7240075,0
+EA.US,D,20120606,000000,13.1214,13.5884,13.0616,13.5486,4557002.673799,0
+EA.US,D,20120607,000000,13.666,13.7258,13.1513,13.2598,5254026.6802475,0
+EA.US,D,20120608,000000,13.2499,13.4291,13.1214,13.3096,3110889.0924444,0
+EA.US,D,20120611,000000,13.3793,13.4291,12.6385,12.6684,6241029.8511394,0
+EA.US,D,20120612,000000,12.758,12.8575,12.5488,12.6385,6361562.4154397,0
+EA.US,D,20120613,000000,12.5987,12.6684,12.057,12.1446,8758100.0979288,0
+EA.US,D,20120614,000000,12.1924,12.3109,12.0959,12.1745,5476148.4665339,0
+EA.US,D,20120615,000000,12.1646,12.3408,12.0769,12.291,9888438.7483603,0
+EA.US,D,20120618,000000,12.1247,12.3896,12.0769,12.281,3337467.013279,0
+EA.US,D,20120619,000000,12.3408,12.5588,12.2511,12.519,4053315.8531671,0
+EA.US,D,20120620,000000,12.4891,12.6385,12.3896,12.5091,3327456.0263112,0
+EA.US,D,20120621,000000,12.5091,12.529,11.8379,11.8579,4784609.0106304,0
+EA.US,D,20120622,000000,11.5302,12.2123,11.5302,12.1157,14424143.971353,0
+EA.US,D,20120625,000000,11.9276,12.047,11.6488,11.9773,4812285.8544165,0
+EA.US,D,20120626,000000,11.9475,12.057,11.7882,11.828,3468118.0259844,0
+EA.US,D,20120627,000000,11.8579,12.0371,11.7383,11.9674,3168958.4410079,0
+EA.US,D,20120628,000000,11.8678,11.9574,11.5989,11.7483,2675784.7635921,0
+EA.US,D,20120629,000000,11.9773,12.2223,11.7882,12.2024,6587633.1584635,0
+EA.US,D,20120702,000000,12.2123,12.2323,11.9076,12.1347,3302039.8899554,0
+EA.US,D,20120703,000000,12.1157,12.4493,12.1107,12.4394,1502333.9906115,0
+EA.US,D,20120705,000000,12.3896,12.4493,12.2223,12.2423,2094285.819335,0
+EA.US,D,20120706,000000,12.1247,12.1924,11.6986,11.8778,2525304.6049504,0
+EA.US,D,20120709,000000,11.8778,11.9375,11.5502,11.7982,3711249.0253908,0
+EA.US,D,20120710,000000,11.8877,11.9973,11.364,11.4516,3025308.6116568,0
+EA.US,D,20120711,000000,11.4815,11.6089,11.3839,11.5402,2785884.5296759,0
+EA.US,D,20120712,000000,11.5801,11.7583,11.2166,11.4516,4759616.6941482,0
+EA.US,D,20120713,000000,11.4815,11.6189,11.4615,11.5701,2611095.9913623,0
+EA.US,D,20120716,000000,11.5302,11.5502,11.3541,11.3938,3797391.9211766,0
+EA.US,D,20120717,000000,11.4516,11.4815,11.1469,11.2266,3175146.0103004,0
+EA.US,D,20120718,000000,11.2067,11.4715,11.1788,11.364,6474551.5885768,0
+EA.US,D,20120719,000000,11.4138,12.2423,11.3938,12.1247,6508357.7515307,0
+EA.US,D,20120720,000000,12.0769,12.0859,11.7882,11.8379,4358206.0452502,0
+EA.US,D,20120723,000000,11.5801,11.818,11.4615,11.6786,4176589.186271,0
+EA.US,D,20120724,000000,11.6388,11.818,11.3241,11.4038,3050183.4235768,0
+EA.US,D,20120725,000000,11.3839,11.4337,11.1569,11.3739,3455436.5720876,0
+EA.US,D,20120726,000000,11.4615,11.6189,10.7307,10.8184,10765646.459855,0
+EA.US,D,20120727,000000,10.908,11.3441,10.7984,11.2754,11333039.835095,0
+EA.US,D,20120730,000000,11.1569,11.2654,10.9777,11.0971,5473614.5861046,0
+EA.US,D,20120731,000000,10.9677,11.1967,10.6431,10.8881,8673201.5453266,0
+EA.US,D,20120801,000000,11.364,11.7383,10.683,11.5402,15512075.526608,0
+EA.US,D,20120802,000000,11.2654,11.6089,11.137,11.2365,7969987.9609605,0
+EA.US,D,20120803,000000,11.4038,11.9176,11.3739,11.828,7588704.7388102,0
+EA.US,D,20120806,000000,11.8778,12.1446,11.8678,12.057,4619658.7175352,0
+EA.US,D,20120807,000000,12.0959,12.7181,12.0959,12.6385,9190800.1026639,0
+EA.US,D,20120808,000000,12.5688,12.8078,12.539,12.7878,8055317.3636238,0
+EA.US,D,20120809,000000,12.758,13.0019,12.7082,12.9631,7532322.6352414,0
+EA.US,D,20120810,000000,12.9542,12.9731,12.7978,12.9242,3898050.1454783,0
+EA.US,D,20120813,000000,12.9542,12.9581,12.5887,12.7181,4096148.7768419,0
+EA.US,D,20120814,000000,12.8675,12.9074,12.4991,12.5588,3327904.9539973,0
+EA.US,D,20120815,000000,12.5588,12.9929,12.4792,12.9342,4303419.7942386,0
+EA.US,D,20120816,000000,14.14,14.2197,13.4589,13.6481,20188013.907838,0
+EA.US,D,20120817,000000,13.7836,13.8324,13.5286,13.6083,6024093.3302738,0
+EA.US,D,20120820,000000,13.5286,13.5685,13.1413,13.3992,4683268.8581434,0
+EA.US,D,20120821,000000,13.4589,13.4839,13.21,13.3992,5379360.8625948,0
+EA.US,D,20120822,000000,13.3196,13.5685,13.2299,13.2797,4181921.0813164,0
+EA.US,D,20120823,000000,13.21,13.2299,12.9242,13.0916,4697759.0788468,0
+EA.US,D,20120824,000000,13.0916,13.2797,12.9631,13.1712,3930889.1554978,0
+EA.US,D,20120827,000000,13.1712,13.1901,12.7481,12.7779,4171365.7569753,0
+EA.US,D,20120828,000000,12.8675,12.9342,12.6385,12.6784,4137551.5595215,0
+EA.US,D,20120829,000000,12.7481,12.8575,12.4891,12.6982,2814601.8412086,0
+EA.US,D,20120830,000000,12.6484,12.9631,12.5488,12.8476,4474673.1525635,0
+EA.US,D,20120831,000000,12.5688,13.3693,12.4194,13.1712,8517009.8615158,0
+EA.US,D,20120904,000000,13.0616,13.1313,12.5688,12.8775,5457153.9042825,0
+EA.US,D,20120905,000000,12.758,13.0418,12.7181,12.983,3713894.3845073,0
+EA.US,D,20120906,000000,13.1712,13.7736,13.0716,13.4689,8926865.7741992,0
+EA.US,D,20120907,000000,13.4889,13.8821,13.3793,13.8721,6413852.9498968,0
+EA.US,D,20120910,000000,13.7935,13.8523,13.5386,13.676,5835154.0288807,0
+EA.US,D,20120911,000000,13.5884,13.7437,13.5884,13.6481,6374790.2153347,0
+EA.US,D,20120912,000000,13.7437,14.0106,13.5685,13.8224,9809281.8503021,0
+EA.US,D,20120913,000000,13.8224,14.1599,13.7059,14.0703,5312239.645498,0
+EA.US,D,20120914,000000,14.0405,14.4666,14.0405,14.3292,8848044.3165149,0
+EA.US,D,20120917,000000,14.3292,14.3391,13.9021,14.0405,3639315.1428094,0
+EA.US,D,20120918,000000,14.0902,14.0902,13.7159,13.8324,3825561.8823986,0
+EA.US,D,20120919,000000,13.9319,13.9319,13.696,13.7637,3884351.3230223,0
+EA.US,D,20120920,000000,13.7258,13.7935,13.1901,13.3196,7439762.1826013,0
+EA.US,D,20120921,000000,13.4291,13.5187,12.9442,13.0816,6771657.3544974,0
+EA.US,D,20120924,000000,12.9542,13.2001,12.8575,13.1513,7702640.9786318,0
+EA.US,D,20120925,000000,13.1812,13.2399,12.519,12.529,6954455.2849727,0
+EA.US,D,20120926,000000,12.2711,12.6982,11.9823,12.4493,7231975.9528937,0
+EA.US,D,20120927,000000,12.519,12.7779,12.519,12.6285,6610350.7071405,0
+EA.US,D,20120928,000000,12.539,12.5688,12.301,12.539,5054348.2653264,0
+EA.US,D,20121001,000000,12.5788,12.7032,12.1834,12.2024,5024729.0811715,0
+EA.US,D,20121002,000000,12.2611,12.539,12.2024,12.4991,4936151.7318936,0
+EA.US,D,20121003,000000,12.5488,12.7381,12.4593,12.6982,5458744.7352773,0
+EA.US,D,20121004,000000,12.6584,12.8974,12.5091,12.8775,5520083.1210179,0
+EA.US,D,20121005,000000,12.8974,13.0119,12.7102,12.7978,4409628.85371,0
+EA.US,D,20121008,000000,12.7082,12.9153,12.6982,12.8277,3111206.4551934,0
+EA.US,D,20121009,000000,12.8575,12.9631,12.7679,12.8525,4737020.6672832,0
+EA.US,D,20121010,000000,12.8277,12.8924,12.6684,12.7381,5569354.6921096,0
+EA.US,D,20121011,000000,12.7679,12.9542,12.6982,12.8974,4603109.6562134,0
+EA.US,D,20121012,000000,12.983,13.2698,12.8775,13.2499,5428002.7297512,0
+EA.US,D,20121015,000000,13.3495,13.5586,13.1115,13.5286,4264043.7141776,0
+EA.US,D,20121016,000000,13.5685,13.8124,13.5087,13.8124,4330655.7448386,0
+EA.US,D,20121017,000000,13.449,13.8124,13.449,13.7059,4225015.1262405,0
+EA.US,D,20121018,000000,13.666,13.7637,13.5087,13.666,3565183.824485,0
+EA.US,D,20121019,000000,13.5884,13.6283,12.8476,12.9242,6135151.2104795,0
+EA.US,D,20121022,000000,12.983,13.1413,12.7381,12.8974,5618311.9133898,0
+EA.US,D,20121023,000000,12.7281,12.9442,12.529,12.6185,5041993.2129911,0
+EA.US,D,20121024,000000,12.6882,12.7878,12.2024,12.2711,7630867.7860499,0
+EA.US,D,20121025,000000,12.3707,12.4891,11.9375,12.067,7049133.8326686,0
+EA.US,D,20121026,000000,11.828,11.9773,11.6587,11.7683,6014300.2791178,0
+EA.US,D,20121031,000000,11.7683,12.2511,11.7583,12.2024,7930601.8377745,0
+EA.US,D,20121101,000000,12.2024,12.8775,12.1347,12.8476,6978668.2549574,0
+EA.US,D,20121102,000000,12.8875,12.9442,12.7281,12.8337,6650939.9966977,0
+EA.US,D,20121105,000000,12.8078,13.0418,12.7978,13.0418,5605765.0373676,0
+EA.US,D,20121106,000000,13.1214,13.7159,13.0418,13.5983,7182331.7818657,0
+EA.US,D,20121107,000000,13.4092,13.4889,13.21,13.2807,7360372.2840438,0
+EA.US,D,20121108,000000,13.1513,13.3395,12.758,12.758,4788392.2558058,0
+EA.US,D,20121109,000000,12.7779,12.983,12.7281,12.7381,4704746.0808869,0
+EA.US,D,20121112,000000,12.8277,12.9492,12.6982,12.8675,2202807.8104864,0
+EA.US,D,20121113,000000,12.758,12.8974,12.7381,12.8277,3305580.0915064,0
+EA.US,D,20121114,000000,12.8575,12.9542,12.5788,12.5987,3499402.3602589,0
+EA.US,D,20121115,000000,12.6285,12.9442,12.5688,12.8974,5145688.478283,0
+EA.US,D,20121116,000000,12.9929,13.0518,12.7679,12.8974,5811000.3133333,0
+EA.US,D,20121119,000000,13.0616,13.6283,12.9542,13.5486,5497638.7453399,0
+EA.US,D,20121120,000000,13.4689,13.7159,13.4291,13.696,4682489.5116459,0
+EA.US,D,20121121,000000,13.6083,13.9518,13.5586,13.8024,5071310.0990844,0
+EA.US,D,20121123,000000,13.8224,14.2794,13.7886,14.1997,2726918.3300528,0
+EA.US,D,20121126,000000,14.1002,14.4955,14.0902,14.4268,5730595.0548416,0
+EA.US,D,20121127,000000,14.3879,14.6926,14.1997,14.5602,5662186.3091238,0
+EA.US,D,20121128,000000,14.6039,14.8709,14.3391,14.851,5419590.6082782,0
+EA.US,D,20121129,000000,15.0501,15.1387,14.7913,14.851,6735608.5617382,0
+EA.US,D,20121130,000000,14.8808,14.9207,14.5941,14.6329,4693764.9280472,0
+EA.US,D,20121203,000000,14.6926,14.7623,14.3192,14.3591,5004335.5116121,0
+EA.US,D,20121204,000000,14.3591,14.3979,14.0703,14.2694,3941359.1132766,0
+EA.US,D,20121205,000000,14.4068,14.6529,14.3292,14.4566,4974322.6369584,0
+EA.US,D,20121206,000000,14.4855,14.6529,14.4068,14.6429,3965017.7027632,0
+EA.US,D,20121207,000000,14.6529,14.7723,14.4765,14.6628,3722265.329168,0
+EA.US,D,20121210,000000,14.5452,14.8709,14.5452,14.6429,3556319.7623885,0
+EA.US,D,20121211,000000,14.7226,15.0302,14.7026,14.9704,9086263.2234996,0
+EA.US,D,20121212,000000,14.9904,15.2263,14.9904,15.1476,5323090.2377131,0
+EA.US,D,20121213,000000,15.1776,15.286,15.0003,15.07,2942237.9077986,0
+EA.US,D,20121214,000000,15.0003,15.2263,14.9107,15.1198,3311760.6306116,0
+EA.US,D,20121217,000000,15.1387,15.286,15.0302,15.2363,4655740.6526068,0
+EA.US,D,20121218,000000,15.1876,15.316,14.5941,14.7325,7050610.1720388,0
+EA.US,D,20121219,000000,14.821,14.9007,14.1898,14.2297,6024679.8487719,0
+EA.US,D,20121220,000000,14.2894,14.2894,13.5983,13.7736,8361958.0723889,0
+EA.US,D,20121221,000000,13.5784,13.8024,13.2449,13.7258,24410968.184834,0
+EA.US,D,20121224,000000,13.7159,14.0305,13.7059,13.9418,2963168.784544,0
+EA.US,D,20121226,000000,13.9618,14.0902,13.8921,13.9907,3554145.425833,0
+EA.US,D,20121227,000000,13.922,14.0803,13.6183,13.8523,4054373.3942261,0
+EA.US,D,20121228,000000,13.7159,13.8622,13.6283,13.7537,2190224.7792144,0
+EA.US,D,20121231,000000,13.7258,14.3791,13.666,14.3491,7277188.0928735,0
+EA.US,D,20130102,000000,14.5941,14.7523,14.2097,14.3791,7148666.2226613,0
+EA.US,D,20130103,000000,14.4268,14.6329,14.3391,14.5652,3708611.7007743,0
+EA.US,D,20130104,000000,14.5842,14.7723,14.5254,14.7026,3388652.8039896,0
+EA.US,D,20130107,000000,14.0902,14.4268,14.0902,14.2794,3909715.2351283,0
+EA.US,D,20130108,000000,14.0703,14.1301,13.6083,13.6083,5171497.300825,0
+EA.US,D,20130109,000000,13.6183,13.686,13.4092,13.5386,3939220.931971,0
+EA.US,D,20130110,000000,13.6382,13.8423,13.5884,13.8324,3246396.9603841,0
+EA.US,D,20130111,000000,13.5386,14.1599,13.1313,14.0703,6574846.2517546,0
+EA.US,D,20130114,000000,14.0604,14.3242,13.9807,14.2595,4239023.2769454,0
+EA.US,D,20130115,000000,14.1301,14.4468,14.0006,14.4368,2565806.5193204,0
+EA.US,D,20130116,000000,14.4168,14.5941,14.2346,14.4268,2560231.5806508,0
+EA.US,D,20130117,000000,14.4855,14.6239,14.2994,14.3391,3195249.3335484,0
+EA.US,D,20130118,000000,14.3791,14.5452,14.2297,14.2894,3221910.8174002,0
+EA.US,D,20130122,000000,14.2894,14.3192,14.14,14.2595,3324230.1745716,0
+EA.US,D,20130123,000000,14.3491,14.4368,13.8224,13.8821,5058465.9465631,0
+EA.US,D,20130124,000000,13.8921,14.1898,13.8523,14.0902,4694219.8816082,0
+EA.US,D,20130125,000000,14.14,14.7424,14.14,14.5941,4013598.3068571,0
+EA.US,D,20130128,000000,14.8012,14.9157,14.4765,14.8609,8497918.8852647,0
+EA.US,D,20130129,000000,14.821,15.0003,14.6429,14.7723,5456293.2084728,0
+EA.US,D,20130130,000000,14.7623,15.296,14.7623,14.9007,8610897.0109642,0
+EA.US,D,20130131,000000,14.4566,15.9871,14.4468,15.543,13027703.686089,0
+EA.US,D,20130201,000000,15.2662,16.0568,15.2563,15.9971,9466099.231342,0
+EA.US,D,20130204,000000,15.8307,15.9971,15.7501,15.8109,3764826.0841563,0
+EA.US,D,20130205,000000,16.0568,17.0464,15.9671,16.6891,11379110.66226,0
+EA.US,D,20130206,000000,16.9668,16.9767,16.6014,16.6791,5489045.8476176,0
+EA.US,D,20130207,000000,16.7079,16.8275,16.5217,16.6691,3138263.638169,0
+EA.US,D,20130208,000000,16.8473,17.2975,16.6592,17.1641,4904475.7157453,0
+EA.US,D,20130211,000000,17.0954,17.39,16.927,17.2028,4467953.2976476,0
+EA.US,D,20130212,000000,17.1739,17.3701,17.0754,17.3322,4496867.4544297,0
+EA.US,D,20130213,000000,17.1828,17.3412,16.8573,16.9668,5363879.3854571,0
+EA.US,D,20130214,000000,16.927,17.1541,16.7776,16.947,5738578.3348784,0
+EA.US,D,20130215,000000,16.947,16.9767,16.6292,16.7676,5546889.2258692,0
+EA.US,D,20130219,000000,16.8573,17.5384,16.7976,17.3751,4995556.8160777,0
+EA.US,D,20130220,000000,17.3024,17.5384,17.2426,17.2725,5383803.9410806,0
+EA.US,D,20130221,000000,17.4398,17.7076,16.9569,17.4299,11020716.726223,0
+EA.US,D,20130222,000000,17.4587,17.6578,17.4587,17.5981,3568494.0384744,0
+EA.US,D,20130225,000000,17.628,17.8172,17.4786,17.4886,5758227.7088778,0
+EA.US,D,20130226,000000,17.5483,17.6081,17.2426,17.4786,4614784.7889884,0
+EA.US,D,20130227,000000,17.4398,17.9834,17.2028,17.9069,5437923.3285942,0
+EA.US,D,20130228,000000,17.38,17.7872,17.3123,17.3222,7246477.2210346,0
+EA.US,D,20130301,000000,17.3222,17.8669,17.2128,17.8272,5987843.6750153,0
+EA.US,D,20130304,000000,17.7575,18.082,17.7175,17.9834,4904884.4709315,0
+EA.US,D,20130305,000000,18.1209,18.6774,18.082,18.2891,4957889.0715738,0
+EA.US,D,20130306,000000,18.4086,18.6476,18.2274,18.3986,3220748.8278415,0
+EA.US,D,20130307,000000,18.3389,18.7174,18.2194,18.4883,4074729.8042232,0
+EA.US,D,20130308,000000,18.5281,18.5978,18.2593,18.3588,3877326.1571074,0
+EA.US,D,20130311,000000,18.3588,19.2789,18.3588,18.9015,7829092.9607881,0
+EA.US,D,20130312,000000,18.8328,19.0199,18.7661,19.0199,3995432.3024154,0
+EA.US,D,20130313,000000,18.8138,18.9214,18.568,18.7174,5614671.280589,0
+EA.US,D,20130314,000000,18.8418,19.1295,18.7272,19.1096,3525269.4329258,0
+EA.US,D,20130315,000000,19.0996,19.1096,18.6476,18.6575,5725887.8421692,0
+EA.US,D,20130318,000000,18.4783,18.538,18.1995,18.4883,5138747.6746178,0
+EA.US,D,20130319,000000,18.4883,18.6277,16.7279,16.947,20305785.617084,0
+EA.US,D,20130320,000000,16.9767,17.2028,16.8773,17.1351,5516621.2558414,0
+EA.US,D,20130321,000000,17.3701,17.7773,17.3322,17.4886,5956570.3881781,0
+EA.US,D,20130322,000000,17.4686,17.8172,17.4686,17.7575,4769023.0849929,0
+EA.US,D,20130325,000000,17.9069,17.9256,17.3024,17.3512,4887225.6443008,0
+EA.US,D,20130326,000000,17.8969,17.9356,17.4786,17.5583,4663489.9278319,0
+EA.US,D,20130327,000000,17.5483,17.618,17.2625,17.5782,2705659.0431211,0
+EA.US,D,20130328,000000,17.4199,17.5184,17.1828,17.4886,6565268.1234729,0
+EA.US,D,20130401,000000,17.4886,17.8072,17.3999,17.7027,4340083.2262458,0
+EA.US,D,20130402,000000,17.5384,17.7275,17.2228,17.3372,4007366.5478146,0
+EA.US,D,20130403,000000,17.3412,17.38,16.9867,17.0364,4582218.951968,0
+EA.US,D,20130404,000000,17.1251,17.1828,16.907,17.0464,4357434.7332526,0
+EA.US,D,20130405,000000,16.917,17.1641,16.7976,17.1441,2672763.7916018,0
+EA.US,D,20130408,000000,17.1351,17.1739,16.7776,17.0664,2804618.9749907,0
+EA.US,D,20130409,000000,17.1541,17.3024,17.0364,17.2426,1799792.2702185,0
+EA.US,D,20130410,000000,17.2128,17.628,17.0754,17.5881,4168925.2776081,0
+EA.US,D,20130411,000000,17.7475,17.7475,17.39,17.4199,3228548.3186914,0
+EA.US,D,20130412,000000,17.3222,17.3999,17.1351,17.3701,2194800.4269496,0
+EA.US,D,20130415,000000,17.2925,17.39,16.6989,16.7079,4268648.4869753,0
+EA.US,D,20130416,000000,16.8971,17.2625,16.6691,17.1641,4418367.3767444,0
+EA.US,D,20130417,000000,16.9569,17.1051,16.6392,16.8075,4209684.2959772,0
+EA.US,D,20130418,000000,16.7976,16.8971,16.5517,16.7378,2309732.944768,0
+EA.US,D,20130419,000000,16.6791,16.942,16.447,16.8872,2686156.2987462,0
+EA.US,D,20130422,000000,16.8971,17.1641,16.5615,17.0754,3182325.8403399,0
+EA.US,D,20130423,000000,17.1441,17.38,16.937,17.2128,2007673.9096133,0
+EA.US,D,20130424,000000,17.2525,17.6479,17.2128,17.5881,2556623.0858499,0
+EA.US,D,20130425,000000,17.6479,17.847,17.5782,17.7275,3387471.7324934,0
+EA.US,D,20130426,000000,17.7475,17.9069,17.6429,17.6678,3261007.6985872,0
+EA.US,D,20130429,000000,17.6878,17.7872,17.4986,17.5583,2141392.0926837,0
+EA.US,D,20130430,000000,17.5583,17.5782,17.1541,17.3999,2726662.2303661,0
+EA.US,D,20130501,000000,17.38,17.4398,16.9569,17.0954,2441017.6786587,0
+EA.US,D,20130502,000000,17.1828,17.3322,16.947,17.3322,2475438.4808606,0
+EA.US,D,20130503,000000,17.4786,17.9157,17.4637,17.7425,6295293.8596526,0
+EA.US,D,20130506,000000,17.4587,18.092,17.4099,18.073,4360360.2955557,0
+EA.US,D,20130507,000000,18.6277,18.6277,17.8371,18.1906,8157049.1979846,0
+EA.US,D,20130508,000000,19.5666,21.4216,19.5666,21.3031,22582581.129208,0
+EA.US,D,20130509,000000,20.7903,21.6307,20.7008,21.3818,11222307.352138,0
+EA.US,D,20130510,000000,21.2434,22.3018,21.1946,22.2122,9390687.4145843,0
+EA.US,D,20130513,000000,22.0051,22.2122,21.1946,21.4814,7301739.5161696,0
+EA.US,D,20130514,000000,21.5411,22.1624,21.5212,22.1435,4460541.4714214,0
+EA.US,D,20130515,000000,21.7791,22.5686,21.7601,22.3715,4867937.8228002,0
+EA.US,D,20130516,000000,22.3317,22.4312,21.7402,21.7601,4446947.097465,0
+EA.US,D,20130517,000000,21.4913,22.0838,21.2434,21.9464,5688551.5207891,0
+EA.US,D,20130520,000000,21.7402,22.0649,21.5063,21.5311,4749841.720617,0
+EA.US,D,20130521,000000,21.3718,22.3218,21.322,21.7104,6547602.2666546,0
+EA.US,D,20130522,000000,21.8677,22.5009,21.4216,21.4913,6700054.8950399,0
+EA.US,D,20130523,000000,21.332,22.4312,21.2434,22.3815,5875792.5297502,0
+EA.US,D,20130524,000000,22.0051,22.707,21.9952,22.5009,6133816.4791713,0
+EA.US,D,20130528,000000,22.717,23.2507,22.5009,22.9839,6179727.6206489,0
+EA.US,D,20130529,000000,22.964,23.202,22.6872,22.8804,4575214.8766156,0
+EA.US,D,20130530,000000,22.7667,23.2607,22.7569,23.0725,3327738.2381228,0
+EA.US,D,20130531,000000,22.9141,23.3094,22.717,22.717,4580294.6892242,0
+EA.US,D,20130603,000000,22.737,22.8355,22.2421,22.717,3908101.304946,0
+EA.US,D,20130604,000000,22.5786,22.8554,22.272,22.4512,4873252.6445331,0
+EA.US,D,20130605,000000,22.491,22.727,22.2968,22.6086,3488138.9956076,0
+EA.US,D,20130606,000000,22.5587,23.0028,22.4412,23.0028,3598642.4953151,0
+EA.US,D,20130607,000000,23.2219,23.3791,22.954,23.3294,3517901.7964494,0
+EA.US,D,20130610,000000,23.3194,23.3791,22.5289,22.5986,3825960.5944599,0
+EA.US,D,20130611,000000,22.4711,23.0327,22.272,22.3317,3898161.6241654,0
+EA.US,D,20130612,000000,22.5199,22.6383,21.1747,21.2832,6722734.2798421,0
+EA.US,D,20130613,000000,21.2733,21.3917,20.7008,21.2344,7820498.0544407,0
+EA.US,D,20130614,000000,21.2344,21.7691,21.1946,21.5511,3630935.1593363,0
+EA.US,D,20130617,000000,21.581,22.481,21.581,22.1624,4772250.9453575,0
+EA.US,D,20130618,000000,22.1535,22.8157,22.1535,22.7569,4539404.1059181,0
+EA.US,D,20130619,000000,22.6872,22.9341,22.5587,22.5686,3925715.9418269,0
+EA.US,D,20130620,000000,22.3416,22.5009,21.8777,21.8876,3969970.9719973,0
+EA.US,D,20130621,000000,21.8876,22.3915,21.4913,21.7154,5772756.0934562,0
+EA.US,D,20130624,000000,21.6307,21.6805,21.0771,21.3519,3139831.3699764,0
+EA.US,D,20130625,000000,21.5909,21.7601,21.3031,21.5212,2334745.3475001,0
+EA.US,D,20130626,000000,21.8179,21.8478,21.3917,21.5311,2657375.7155262,0
+EA.US,D,20130627,000000,21.7004,22.3218,21.6815,21.9464,2984473.265538,0
+EA.US,D,20130628,000000,21.6705,22.8454,21.6705,22.717,7455379.2419261,0
+EA.US,D,20130701,000000,22.6184,23.1123,22.5986,22.9052,3649928.7172754,0
+EA.US,D,20130702,000000,22.9241,23.2607,22.717,23.2417,3374724.9982844,0
+EA.US,D,20130703,000000,23.0028,23.2796,22.9141,23.0287,2090965.5622207,0
+EA.US,D,20130705,000000,23.2219,23.5962,23.0406,23.5475,1917010.6032795,0
+EA.US,D,20130708,000000,23.5962,23.7058,22.8953,23.2607,3862568.7892797,0
+EA.US,D,20130709,000000,23.4478,23.5762,23.1223,23.2846,2380776.0021648,0
+EA.US,D,20130710,000000,23.2318,23.6262,23.0625,23.6162,3379859.0437679,0
+EA.US,D,20130711,000000,23.8143,24.0105,23.3692,23.9815,3780519.4712309,0
+EA.US,D,20130712,000000,23.9627,24.1986,23.6959,24.0304,2735482.1027128,0
+EA.US,D,20130715,000000,23.9627,24.0702,23.6959,23.903,4232751.3454031,0
+EA.US,D,20130716,000000,23.8143,24.0951,23.7735,23.903,2752473.0615332,0
+EA.US,D,20130717,000000,24.0105,24.0105,23.1123,23.5275,4759877.8153973,0
+EA.US,D,20130718,000000,23.6162,24.1589,23.5674,23.873,2242618.7578586,0
+EA.US,D,20130719,000000,23.883,24.0602,23.4678,23.9776,1904255.8345705,0
+EA.US,D,20130722,000000,24.1688,24.1688,23.6162,23.7256,3109947.0473224,0
+EA.US,D,20130723,000000,24.1389,24.1389,23.5175,23.5475,3788853.2563291,0
+EA.US,D,20130724,000000,24.9196,26.6601,24.9096,25.1088,15846289.634972,0
+EA.US,D,20130725,000000,24.9594,25.1485,24.2186,24.348,5833172.5203246,0
+EA.US,D,20130726,000000,24.0901,25.6305,24.0602,25.512,6735989.1961745,0
+EA.US,D,20130729,000000,25.1088,25.5518,25.049,25.1775,3047395.4520858,0
+EA.US,D,20130730,000000,25.4642,26.216,25.2372,25.7599,7606511.1993781,0
+EA.US,D,20130731,000000,25.6902,26.1074,25.6205,25.8096,4186763.8761759,0
+EA.US,D,20130801,000000,26.0177,26.3524,25.7599,26.216,4997913.9375077,0
+EA.US,D,20130802,000000,26.3335,26.3335,25.8296,26.2538,3685205.1937245,0
+EA.US,D,20130805,000000,26.0974,26.5704,25.8496,26.216,2641421.2072025,0
+EA.US,D,20130806,000000,26.1871,26.441,25.9093,26.1274,2298501.7181166,0
+EA.US,D,20130807,000000,25.9292,26.206,25.7301,26.0277,2040627.4112574,0
+EA.US,D,20130808,000000,26.1771,26.5406,26.0874,26.3235,2850836.4317798,0
+EA.US,D,20130809,000000,26.1771,26.5306,26.1771,26.3335,1520128.3994294,0
+EA.US,D,20130812,000000,26.0874,26.5306,26.0627,26.3613,1573045.6248844,0
+EA.US,D,20130813,000000,26.3812,26.4509,26.1074,26.2348,1753957.4564908,0
+EA.US,D,20130814,000000,25.8196,26.4808,25.8096,26.3424,3358159.8679626,0
+EA.US,D,20130815,000000,26.2936,26.431,26.1284,26.1671,3860573.2203486,0
+EA.US,D,20130816,000000,26.0477,26.6401,26.0177,26.5654,4270092.6883457,0
+EA.US,D,20130819,000000,26.4211,26.7496,26.206,26.2538,3348448.1661188,0
+EA.US,D,20130820,000000,26.206,27.589,26.1901,26.431,6337077.2767684,0
+EA.US,D,20130821,000000,26.2638,26.5604,26.0078,26.3424,3343394.465635,0
+EA.US,D,20130822,000000,26.6799,27.609,26.6301,27.4506,2994641.9295678,0
+EA.US,D,20130823,000000,27.6388,27.7961,27.5004,27.6388,3804439.1819664,0
+EA.US,D,20130826,000000,27.7364,27.7762,27.2913,27.5303,2967351.746093,0
+EA.US,D,20130827,000000,27.1629,27.4407,26.6401,26.67,4335186.1985115,0
+EA.US,D,20130828,000000,26.5206,26.9279,26.3424,26.8085,2171702.2438363,0
+EA.US,D,20130829,000000,26.8085,27.371,26.7198,27.2415,2818315.7888217,0
+EA.US,D,20130830,000000,26.6601,26.8782,26.2438,26.3235,3033330.0555685,0
+EA.US,D,20130903,000000,26.7098,27.3112,26.7098,27.0353,3050365.2041388,0
+EA.US,D,20130904,000000,27.1629,27.6687,26.7785,27.6587,3351768.4232331,0
+EA.US,D,20130905,000000,27.4407,27.6687,27.3112,27.3511,1712359.8371869,0
+EA.US,D,20130906,000000,27.0453,27.0842,26.1473,26.441,5297781.5627944,0
+EA.US,D,20130909,000000,26.6102,27.0453,26.3235,26.7885,3628450.4902193,0
+EA.US,D,20130910,000000,26.9956,27.113,26.5107,26.6301,3109448.908324,0
+EA.US,D,20130911,000000,26.5903,26.7298,25.949,26.3912,4142293.9231312,0
+EA.US,D,20130912,000000,26.3912,26.441,25.9193,26.0775,3640748.2967423,0
+EA.US,D,20130913,000000,26.2248,26.8582,26.206,26.3524,3579805.6101256,0
+EA.US,D,20130916,000000,26.7198,26.9956,26.5306,26.6401,3722086.5615435,0
+EA.US,D,20130917,000000,26.5505,27.4207,26.3235,27.2714,4455583.1806248,0
+EA.US,D,20130918,000000,27.1718,27.2514,26.2538,26.5406,5363280.815209,0
+EA.US,D,20130919,000000,26.7397,26.9179,26.4111,26.6551,2600506.5203964,0
+EA.US,D,20130920,000000,26.6998,26.7496,26.1174,26.2248,4636007.9206703,0
+EA.US,D,20130923,000000,26.1174,26.3812,25.8694,25.8793,3197987.0894146,0
+EA.US,D,20130924,000000,25.959,26.3613,25.9093,26.2348,3350936.8524858,0
+EA.US,D,20130925,000000,26.2248,26.5704,25.949,26.2837,1715976.3664878,0
+EA.US,D,20130926,000000,26.3812,26.5604,25.8196,25.8396,2919435.9968718,0
+EA.US,D,20130927,000000,25.7599,25.9292,25.2472,25.6404,4803818.4957562,0
+EA.US,D,20130930,000000,25.2869,25.4553,24.8607,25.2472,5201583.4902909,0
+EA.US,D,20131001,000000,25.3866,26.2248,25.2472,26.1074,6005494.4671461,0
+EA.US,D,20131002,000000,25.512,25.6802,24.7612,25.3169,6173505.9047313,0
+EA.US,D,20131003,000000,25.3466,25.4553,24.7512,24.7812,3836859.3936748,0
+EA.US,D,20131004,000000,24.821,25.5917,24.7612,25.4553,2848322.6376003,0
+EA.US,D,20131007,000000,24.9394,25.2969,24.821,24.9494,3676658.4943769,0
+EA.US,D,20131008,000000,24.9594,25.0888,23.7745,23.7844,5621451.3942547,0
+EA.US,D,20131009,000000,23.893,23.9915,23.3981,23.8631,4075189.7793468,0
+EA.US,D,20131010,000000,24.2385,24.9394,24.1787,24.9196,3889201.1480692,0
+EA.US,D,20131011,000000,24.9096,24.9893,24.328,24.4267,4950211.1025359,0
+EA.US,D,20131014,000000,24.2883,24.377,23.9915,24.2983,5414069.9024833,0
+EA.US,D,20131015,000000,24.0602,24.358,23.6559,23.6859,6546559.7902829,0
+EA.US,D,20131016,000000,23.8043,24.4764,23.7446,23.9228,5825473.4607244,0
+EA.US,D,20131017,000000,23.6659,24.2783,23.6559,24.2385,4049283.5384925,0
+EA.US,D,20131018,000000,24.4167,24.7712,24.2286,24.7323,4175279.5627753,0
+EA.US,D,20131021,000000,24.801,24.9394,24.1787,24.2086,4081262.8570148,0
+EA.US,D,20131022,000000,24.1986,25.3466,23.7157,24.9294,7817832.6090742,0
+EA.US,D,20131023,000000,24.9196,24.9494,24.1199,24.318,3205666.0627649,0
+EA.US,D,20131024,000000,24.348,24.6148,24.2086,24.4467,2680023.966641,0
+EA.US,D,20131025,000000,24.5751,24.8509,24.2783,24.4564,2372066.6041927,0
+EA.US,D,20131028,000000,24.368,24.6546,24.2484,24.5361,4132956.8298487,0
+EA.US,D,20131029,000000,24.6736,24.7812,23.6659,23.8432,6587370.0285894,0
+EA.US,D,20131030,000000,25.8196,26.9179,25.3866,25.6902,13092363.333256,0
+EA.US,D,20131031,000000,25.5418,26.6601,25.3965,25.9391,10083503.351672,0
+EA.US,D,20131101,000000,25.998,26.0775,24.8309,25.3269,10853881.338571,0
+EA.US,D,20131104,000000,25.3666,25.5418,25.0589,25.4253,4381426.7544881,0
+EA.US,D,20131105,000000,25.3269,25.3866,24.9793,25.2572,4502602.0787863,0
+EA.US,D,20131106,000000,25.4054,25.5717,25.2669,25.4353,3726347.8594674,0
+EA.US,D,20131107,000000,25.4353,25.5418,24.9991,25.0291,4988130.9294766,0
+EA.US,D,20131108,000000,25.0589,25.6305,24.8509,25.3965,3389751.521861,0
+EA.US,D,20131111,000000,25.3666,25.6802,25.0688,25.6802,2675532.6811554,0
+EA.US,D,20131112,000000,25.6404,26.3135,25.493,26.1274,4229710.2871629,0
+EA.US,D,20131113,000000,26.0177,26.1771,25.8096,26.1074,2787241.3558591,0
+EA.US,D,20131114,000000,26.0775,26.1374,25.4642,25.6504,2851863.8434639,0
+EA.US,D,20131115,000000,25.4353,25.6305,23.5862,23.7745,11278221.446083,0
+EA.US,D,20131118,000000,23.8631,24.2883,23.6859,23.8333,7783018.1163736,0
+EA.US,D,20131119,000000,23.6759,23.9627,22.8157,23.0426,8036098.8396856,0
+EA.US,D,20131120,000000,23.0924,23.2219,22.5686,22.727,5930420.0993872,0
+EA.US,D,20131121,000000,22.7569,23.3094,22.4113,23.1123,4670661.7233714,0
+EA.US,D,20131122,000000,23.1621,23.2796,22.4512,22.8654,4753949.3587289,0
+EA.US,D,20131125,000000,22.8853,23.0426,22.3218,22.5099,4115164.4296558,0
+EA.US,D,20131126,000000,22.5009,22.9052,22.1724,22.252,5293961.1580567,0
+EA.US,D,20131127,000000,22.252,22.3715,21.7791,21.8478,5121818.9831722,0
+EA.US,D,20131129,000000,21.8278,22.2122,21.7303,21.9065,2500787.3282792,0
+EA.US,D,20131202,000000,21.9952,22.1136,21.571,21.6407,5450926.16249,0
+EA.US,D,20131203,000000,21.5212,21.9265,21.2145,21.2832,5788737.7182174,0
+EA.US,D,20131204,000000,21.4614,22.1336,21.107,22.0738,6640726.1386055,0
+EA.US,D,20131205,000000,21.2733,21.2931,20.2238,20.7605,12995872.001503,0
+EA.US,D,20131206,000000,21.1747,22.3018,20.8003,21.9752,8362195.0901381,0
+EA.US,D,20131209,000000,21.7601,22.1823,21.6307,21.9265,4592937.9792461,0
+EA.US,D,20131210,000000,21.8278,22.0838,21.6307,21.798,3446704.0749281,0
+EA.US,D,20131211,000000,21.8179,21.9662,20.7903,20.8302,8266559.4326328,0
+EA.US,D,20131212,000000,20.8003,20.9994,20.5315,20.7206,5276099.4603016,0
+EA.US,D,20131213,000000,21.5311,22.9441,21.4316,21.9562,8824586.5895278,0
+EA.US,D,20131216,000000,22.0151,22.1136,21.5909,21.798,7083511.4494331,0
+EA.US,D,20131217,000000,21.8378,22.5587,21.8179,22.481,4574585.1726801,0
+EA.US,D,20131218,000000,22.5587,23.1024,22.3715,22.5886,8171127.6505643,0
+EA.US,D,20131219,000000,22.5786,23.3791,22.3915,23.1422,6529534.6848376,0
+EA.US,D,20131220,000000,23.192,23.3394,22.7569,23.2607,9525104.5991525,0
+EA.US,D,20131223,000000,23.3692,23.7157,23.2995,23.5762,3952432.662866,0
+EA.US,D,20131224,000000,23.646,23.6859,23.4379,23.5475,1089223.1011261,0
+EA.US,D,20131226,000000,23.6062,23.6859,23.2607,23.3891,1799568.3085317,0
+EA.US,D,20131227,000000,23.428,23.4878,22.7857,22.8953,3039998.6905472,0
+EA.US,D,20131230,000000,22.8654,22.9928,22.4711,22.6184,4427878.2160888,0
+EA.US,D,20131231,000000,22.727,22.8853,22.3615,22.6673,3377404.5040257,0
+EA.US,D,20140102,000000,22.6284,22.6872,22.1624,22.5587,3593400.9883944,0
+EA.US,D,20140103,000000,22.6086,22.8256,22.2321,22.4113,3149985.9736313,0
+EA.US,D,20140106,000000,22.5389,22.7569,21.8278,22.262,4352583.9038932,0
+EA.US,D,20140107,000000,22.4113,23.1024,22.262,22.8256,4010623.5332416,0
+EA.US,D,20140108,000000,22.8654,23.172,22.8355,23.0327,3058415.773113,0
+EA.US,D,20140109,000000,23.1422,23.4081,22.3516,22.481,2822110.0814346,0
+EA.US,D,20140110,000000,22.5199,22.7569,22.4412,22.737,2055508.309522,0
+EA.US,D,20140113,000000,22.737,22.747,22.0649,22.1136,4089662.9267377,0
+EA.US,D,20140114,000000,22.3317,22.3317,21.322,22.1923,9130922.9916062,0
+EA.US,D,20140115,000000,22.3317,22.5786,21.6307,21.6705,6029934.411755,0
+EA.US,D,20140116,000000,21.6008,21.7791,20.9994,21.2832,9461043.5222332,0
+EA.US,D,20140117,000000,22.7569,23.9915,22.6971,23.8143,14298757.564755,0
+EA.US,D,20140121,000000,23.883,24.2983,23.7157,24.0304,7694058.1240344,0
+EA.US,D,20140122,000000,23.9815,24.1001,23.7356,23.883,4147143.7481781,0
+EA.US,D,20140123,000000,23.6659,23.9815,23.3494,23.5862,2662312.9157604,0
+EA.US,D,20140124,000000,23.3593,23.6759,23.1123,23.5575,5630319.4736012,0
+EA.US,D,20140127,000000,23.6959,24.2883,23.4478,24.1787,8319084.9762141,0
+EA.US,D,20140128,000000,24.3083,24.7135,24.1489,24.5751,14298029.438195,0
+EA.US,D,20140129,000000,24.7323,25.7499,24.368,24.9196,14345341.595606,0
+EA.US,D,20140130,000000,25.0391,25.9093,24.9991,25.7201,7078857.465323,0
+EA.US,D,20140131,000000,25.6205,26.5406,25.3169,26.0874,8343723.7746975,0
+EA.US,D,20140203,000000,26.0477,26.3305,25.2669,25.7699,7135163.2411422,0
+EA.US,D,20140204,000000,26.1771,26.4659,25.8496,25.8694,9261261.663125,0
+EA.US,D,20140205,000000,25.7002,26.1671,25.502,25.8496,6644050.4129698,0
+EA.US,D,20140206,000000,25.3866,26.3335,25.2572,26.1473,6500526.1226809,0
+EA.US,D,20140207,000000,26.3035,27.361,26.1473,26.8782,9316045.9055115,0
+EA.US,D,20140210,000000,26.441,27.0743,26.2985,26.5604,4916390.8792071,0
+EA.US,D,20140211,000000,26.6102,27.2216,26.1374,27.0842,4968671.3705392,0
+EA.US,D,20140212,000000,27.0453,27.5502,27.0155,27.5303,3312294.9248599,0
+EA.US,D,20140213,000000,27.1917,27.4108,26.8782,27.2316,2993332.306072,0
+EA.US,D,20140214,000000,27.2913,27.4706,27.123,27.2514,3837600.5762974,0
+EA.US,D,20140218,000000,27.361,28.1615,27.2415,28.0619,3578249.930068,0
+EA.US,D,20140219,000000,27.7065,28.1018,27.5601,27.579,3439253.0805146,0
+EA.US,D,20140220,000000,27.6687,27.8061,27.3411,27.4606,4275538.0707032,0
+EA.US,D,20140221,000000,27.4706,27.8698,27.4706,27.6687,3788820.1140167,0
+EA.US,D,20140224,000000,27.6965,27.9932,27.6189,27.6288,2321635.0521672,0
+EA.US,D,20140225,000000,27.7065,27.826,27.3441,27.7662,3451152.1749764,0
+EA.US,D,20140226,000000,27.8548,28.3896,27.6687,27.9335,4948265.7492297,0
+EA.US,D,20140227,000000,27.8161,28.291,27.4904,28.2014,2944432.3306041,0
+EA.US,D,20140228,000000,27.9834,28.3696,27.9535,28.2512,4819012.7395199,0
+EA.US,D,20140303,000000,28.1317,28.1615,27.6278,27.7564,2920100.8517447,0
+EA.US,D,20140304,000000,28.0619,28.517,28.0321,28.4672,6047856.3682599,0
+EA.US,D,20140305,000000,28.5569,28.764,28.3209,28.744,4041384.6207053,0
+EA.US,D,20140306,000000,28.9422,29.2977,28.8237,28.8626,3384555.2090028,0
+EA.US,D,20140307,000000,28.8824,29.1414,28.5996,29.0318,3535917.1540166,0
+EA.US,D,20140310,000000,28.9521,29.1314,28.6753,28.8626,4505506.550527,0
+EA.US,D,20140311,000000,28.8337,29.5456,28.8237,29.446,7271168.2437678,0
+EA.US,D,20140312,000000,29.0915,29.7428,28.9521,29.6242,5419818.5872149,0
+EA.US,D,20140313,000000,29.0119,29.5655,28.9621,29.3564,12131998.547028,0
+EA.US,D,20140314,000000,29.4958,30.1072,29.0717,29.2478,7442273.9681557,0
+EA.US,D,20140317,000000,29.3077,30.0683,29.3077,29.7428,3382759.4982585,0
+EA.US,D,20140318,000000,29.7825,30.0086,29.7029,29.8822,2025948.3798045,0
+EA.US,D,20140319,000000,29.8323,30.1072,29.5257,29.8722,2532855.0263012,0
+EA.US,D,20140320,000000,29.7825,30.0086,29.4062,29.8862,2336466.7391195,0
+EA.US,D,20140321,000000,30.1967,30.1967,29.2608,29.3962,5073202.2238283,0
+EA.US,D,20140324,000000,29.5356,29.6929,28.4862,28.6554,4954189.1843356,0
+EA.US,D,20140325,000000,28.8924,29.2379,28.6056,28.9422,3280036.4074635,0
+EA.US,D,20140326,000000,29.0218,29.0915,28.0819,28.2312,3697403.5733103,0
+EA.US,D,20140327,000000,28.0919,28.282,27.6189,28.1416,4891597.4165992,0
+EA.US,D,20140328,000000,28.281,28.6803,27.9932,28.1914,2749496.2792928,0
+EA.US,D,20140331,000000,28.0819,28.992,28.0521,28.6654,3638130.0540632,0
+EA.US,D,20140401,000000,28.7839,29.1414,28.4473,29.1214,3093058.5283766,0
+EA.US,D,20140402,000000,29.1114,29.3962,28.5767,28.7839,3331483.3194233,0
+EA.US,D,20140403,000000,28.507,29.1981,28.3308,28.527,4332504.6841451,0
+EA.US,D,20140404,000000,28.7939,29.002,28.1914,28.2611,3030400.4760154,0
+EA.US,D,20140407,000000,28.1516,28.4185,27.6777,28.0032,2966037.1010347,0
+EA.US,D,20140408,000000,28.0122,28.5419,27.9834,28.3896,5568255.9742381,0
+EA.US,D,20140409,000000,28.3508,28.5469,26.9369,27.826,7025573.6658067,0
+EA.US,D,20140410,000000,27.9136,27.9932,26.8183,26.8979,5526641.2816218,0
+EA.US,D,20140411,000000,26.8582,26.9179,26.3235,26.3524,5772447.7695197,0
+EA.US,D,20140414,000000,26.67,27.123,26.3912,26.9558,3317660.9665301,0
+EA.US,D,20140415,000000,26.9856,27.2316,26.5953,27.138,4252804.4530262,0
+EA.US,D,20140416,000000,26.8979,27.2863,26.7785,27.2614,3360614.4077047,0
+EA.US,D,20140417,000000,27.0942,27.2814,27.0255,27.2415,2767819.9607964,0
+EA.US,D,20140421,000000,27.4207,27.8409,27.3261,27.6487,2601639.3848927,0
+EA.US,D,20140422,000000,27.4257,27.8898,27.2614,27.7861,3299279.0349017,0
+EA.US,D,20140423,000000,27.8061,27.9235,27.6189,27.8161,2819410.4894432,0
+EA.US,D,20140424,000000,27.9834,28.0919,27.609,27.7662,2213698.5752015,0
+EA.US,D,20140425,000000,27.7164,27.9932,27.4805,27.8748,4953339.5359634,0
+EA.US,D,20140428,000000,28.0032,28.0819,27.5203,27.8459,3857462.8645461,0
+EA.US,D,20140429,000000,27.8848,27.9136,27.4307,27.7264,2789203.7824777,0
+EA.US,D,20140430,000000,27.7364,28.0122,27.6338,27.9634,2679939.6043912,0
+EA.US,D,20140501,000000,28.1416,28.6753,27.7762,28.3995,2867471.8639763,0
+EA.US,D,20140502,000000,28.291,28.5668,27.9634,28.1615,2417137.1361104,0
+EA.US,D,20140505,000000,28.2113,28.4672,27.7264,28.4185,2518366.8142228,0
+EA.US,D,20140506,000000,28.4672,28.6256,27.6965,27.7164,4667954.0968801,0
+EA.US,D,20140507,000000,31.9472,33.626,31.6983,33.5484,25133258.685077,0
+EA.US,D,20140508,000000,33.0037,34.4564,32.7179,33.8719,12658675.085024,0
+EA.US,D,20140509,000000,33.6459,34.8308,33.3493,34.7024,9473489.9670058,0
+EA.US,D,20140512,000000,34.8906,35.04,34.4564,34.8906,5607714.4079238,0
+EA.US,D,20140513,000000,34.9703,35.2271,34.5739,34.6237,7578339.2295311,0
+EA.US,D,20140514,000000,34.5161,34.5838,33.7156,33.7255,5832744.6832009,0
+EA.US,D,20140515,000000,33.626,33.8331,33.1999,33.389,5255802.3047418,0
+EA.US,D,20140516,000000,33.3493,34.1398,33.3043,34.0302,4567074.9238291,0
+EA.US,D,20140519,000000,33.4787,34.3768,33.3293,34.1598,3460366.7421342,0
+EA.US,D,20140520,000000,33.6161,34.1895,33.5971,33.9705,4200430.560632,0
+EA.US,D,20140521,000000,33.8819,34.4663,33.7843,34.1895,2478205.3617893,0
+EA.US,D,20140522,000000,33.8331,34.3866,33.7644,34.1598,3320789.3999576,0
+EA.US,D,20140523,000000,34.1398,34.555,34.0004,34.4663,2320798.4598574,0
+EA.US,D,20140527,000000,34.555,34.7472,34.3768,34.6635,2809377.4076004,0
+EA.US,D,20140528,000000,34.5062,34.7322,34.1995,34.2892,1845857.071508,0
+EA.US,D,20140529,000000,34.3469,34.4166,33.8919,34.3469,2410313.8370073,0
+EA.US,D,20140530,000000,34.3966,34.7222,34.2992,34.7123,2921086.0823041,0
+EA.US,D,20140602,000000,34.565,34.7422,33.9018,34.1498,2142870.4406789,0
+EA.US,D,20140603,000000,33.9705,34.3279,33.843,34.3179,2086852.9025464,0
+EA.US,D,20140604,000000,34.2892,34.9583,34.2393,34.535,2476704.9189191,0
+EA.US,D,20140605,000000,34.535,34.5838,34.0901,34.3669,2224031.9464807,0
+EA.US,D,20140606,000000,34.3866,34.5938,34.1795,34.4365,1791238.5406835,0
+EA.US,D,20140609,000000,34.6337,34.6635,34.1598,34.4963,2722590.7475042,0
+EA.US,D,20140610,000000,34.4564,35.3755,34.4564,35.2758,5138516.6827435,0
+EA.US,D,20140611,000000,35.2171,35.4342,34.8109,35.0877,3507044.1740468,0
+EA.US,D,20140612,000000,35.03,35.3257,34.7322,34.8109,2840938.9321241,0
+EA.US,D,20140613,000000,34.9005,35.3207,34.7322,35.257,3043453.525536,0
+EA.US,D,20140616,000000,35.0588,35.474,34.9503,35.2758,2342478.5537252,0
+EA.US,D,20140617,000000,35.1274,36.5215,35.0588,36.3532,6004933.0564604,0
+EA.US,D,20140618,000000,36.2845,36.7485,36.0765,36.7087,4129603.4304219,0
+EA.US,D,20140619,000000,36.7087,36.8172,36.2257,36.629,3368152.7773055,0
+EA.US,D,20140620,000000,36.7973,36.7973,36.412,36.6987,4919862.7875084,0
+EA.US,D,20140623,000000,36.5404,36.6688,36.3821,36.4617,2752356.5612836,0
+EA.US,D,20140624,000000,36.3243,36.5116,35.9182,35.9281,4139669.6545771,0
+EA.US,D,20140625,000000,35.9878,36.3144,35.7408,36.0765,3001383.8793586,0
+EA.US,D,20140626,000000,36.1262,36.1462,35.6861,35.8385,2220971.806303,0
+EA.US,D,20140627,000000,35.6911,36.0366,35.3157,35.4641,6919141.6489611,0
+EA.US,D,20140630,000000,35.4939,35.5716,35.1374,35.4442,3566612.961168,0
+EA.US,D,20140701,000000,35.6015,36.161,35.2758,35.9779,3341987.423827,0
+EA.US,D,20140702,000000,35.9679,36.412,35.9182,36.3243,2419428.977228,0
+EA.US,D,20140703,000000,36.402,36.5843,36.1163,36.4817,1175887.2350977,0
+EA.US,D,20140707,000000,36.3343,36.4717,35.6314,35.7309,2678955.3781444,0
+EA.US,D,20140708,000000,35.938,35.938,34.6635,34.8706,3836830.2686124,0
+EA.US,D,20140709,000000,35.2071,35.3356,34.8706,35.0977,3239749.4159679,0
+EA.US,D,20140710,000000,34.6237,35.6214,34.5161,35.4242,3370636.44211,0
+EA.US,D,20140711,000000,35.4143,35.5617,35.2071,35.5427,1846963.8238795,0
+EA.US,D,20140714,000000,35.9182,36.2257,35.6711,36.1163,2474675.2033631,0
+EA.US,D,20140715,000000,35.9281,36.2945,35.3655,35.7508,2570506.7018053,0
+EA.US,D,20140716,000000,36.0166,36.8471,35.9182,36.6788,3535300.5061435,0
+EA.US,D,20140717,000000,36.1959,37.2712,36.1959,36.6191,3579524.4026265,0
+EA.US,D,20140718,000000,36.867,38.1107,36.5504,37.9254,5565558.3908718,0
+EA.US,D,20140721,000000,37.6576,38.1604,37.3399,37.9643,4463012.0801635,0
+EA.US,D,20140722,000000,38.1206,38.1804,37.5082,37.9643,6141603.9182713,0
+EA.US,D,20140723,000000,36.9865,37.33,35.5427,35.6114,13190844.208065,0
+EA.US,D,20140724,000000,35.8982,36.5116,35.6512,36.402,6118624.2440327,0
+EA.US,D,20140725,000000,36.0466,36.2257,35.4641,35.6114,4108403.3979275,0
+EA.US,D,20140728,000000,35.5915,35.6114,34.6635,34.6735,9818984.5133334,0
+EA.US,D,20140729,000000,34.8109,34.8806,33.7445,33.9317,9223521.6081212,0
+EA.US,D,20140730,000000,34.0901,34.1598,33.9018,34.0901,5056573.8218193,0
+EA.US,D,20140731,000000,33.8331,33.9606,33.1799,33.1999,3944661.2927661,0
+EA.US,D,20140801,000000,33.1511,33.6359,33.0614,33.3093,4290099.5975939,0
+EA.US,D,20140804,000000,33.1599,33.8919,33.1599,33.7743,3718906.9081787,0
+EA.US,D,20140805,000000,33.6858,33.9217,33.2696,33.7255,3698863.8436806,0
+EA.US,D,20140806,000000,33.6858,33.9317,33.409,33.862,3279725.0705895,0
+EA.US,D,20140807,000000,33.9606,34.1098,32.7776,32.9141,4088132.3544927,0
+EA.US,D,20140808,000000,32.9538,33.9217,32.6183,33.8819,3848302.5302631,0
+EA.US,D,20140811,000000,34.0601,34.7123,33.9317,34.6535,4480040.1985463,0
+EA.US,D,20140812,000000,34.6337,35.4541,34.4963,35.1274,5718708.0121297,0
+EA.US,D,20140813,000000,35.2758,36.0077,34.9603,35.9809,4159548.0118258,0
+EA.US,D,20140814,000000,35.9479,36.2646,35.9182,36.156,2699103.8954546,0
+EA.US,D,20140815,000000,36.3443,36.3632,35.4442,35.711,3619761.1784972,0
+EA.US,D,20140818,000000,36.4219,36.4219,35.8095,36.2347,2401800.2799722,0
+EA.US,D,20140819,000000,36.186,36.7774,36.1462,36.5693,4292100.1880875,0
+EA.US,D,20140820,000000,36.5593,37.1448,36.4817,37.1149,2986445.7352816,0
+EA.US,D,20140821,000000,37.2225,37.3798,36.7485,37.3101,3061173.6152291,0
+EA.US,D,20140822,000000,37.2712,37.7572,37.2035,37.7074,3352153.0749193,0
+EA.US,D,20140825,000000,37.9155,37.9354,37.1149,37.1737,2574387.3652928,0
+EA.US,D,20140826,000000,37.2424,37.3101,36.867,37.1149,1692986.6491241,0
+EA.US,D,20140827,000000,37.0562,37.2035,36.5404,36.7774,2169862.3433422,0
+EA.US,D,20140828,000000,36.639,36.7386,36.402,36.659,1889200.1859313,0
+EA.US,D,20140829,000000,36.3144,37.4096,36.2945,37.3898,2829692.6407851,0
+EA.US,D,20140902,000000,37.3399,37.5779,37.0951,37.558,4310187.8561543,0
+EA.US,D,20140903,000000,37.7472,37.8468,37.3998,37.4395,2334825.6924999,0
+EA.US,D,20140904,000000,37.6078,37.7273,36.8471,36.9168,3050364.1998263,0
+EA.US,D,20140905,000000,36.8571,37.2424,36.6888,37.2424,1793845.7359251,0
+EA.US,D,20140908,000000,37.1737,37.6476,37.0851,37.548,3007406.7414018,0
+EA.US,D,20140909,000000,37.4983,37.4983,36.9417,37.0064,2730789.9547279,0
+EA.US,D,20140910,000000,37.0951,37.4495,36.9965,37.3599,2685357.8703113,0
+EA.US,D,20140911,000000,37.105,37.6178,37.0562,37.5879,2431551.0290641,0
+EA.US,D,20140912,000000,37.4793,37.5082,36.402,36.7187,3503681.7358076,0
+EA.US,D,20140915,000000,36.8272,36.8571,35.7608,36.0963,2982791.0421059,0
+EA.US,D,20140916,000000,36.0565,36.8073,35.8982,36.5793,2327459.060336,0
+EA.US,D,20140917,000000,36.3721,37.0264,35.8485,35.9779,6745760.1524556,0
+EA.US,D,20140918,000000,36.0565,36.867,35.9878,36.8073,2454160.1119915,0
+EA.US,D,20140919,000000,36.9865,37.0064,36.2646,36.2746,3429065.3345473,0
+EA.US,D,20140922,000000,36.1362,36.3721,35.7996,36.176,1767217.3943857,0
+EA.US,D,20140923,000000,36.1362,36.5793,35.9479,36.2347,2554178.5892327,0
+EA.US,D,20140924,000000,36.3343,36.4817,36.0963,36.4319,1438396.4441294,0
+EA.US,D,20140925,000000,36.2059,36.4916,35.3455,35.3954,3126394.6730821,0
+EA.US,D,20140926,000000,35.5328,35.6911,35.1474,35.5328,2244242.7311658,0
+EA.US,D,20140929,000000,35.1374,35.5238,34.8806,35.3555,2092911.9198395,0
+EA.US,D,20140930,000000,35.3555,35.6911,35.0877,35.1873,2172217.4561472,0
+EA.US,D,20141001,000000,35.02,35.1574,34.4166,34.7222,2569244.2809968,0
+EA.US,D,20141002,000000,34.6735,35.4242,34.4066,35.1674,2662904.455821,0
+EA.US,D,20141003,000000,35.4442,35.5815,35.1077,35.5238,2496760.0351672,0
+EA.US,D,20141006,000000,35.6711,35.8683,35.3854,35.5716,1812218.6287411,0
+EA.US,D,20141007,000000,35.257,35.5716,34.4863,34.5062,3131669.3223151,0
+EA.US,D,20141008,000000,34.5161,34.8906,33.9117,34.8606,3890553.9570024,0
+EA.US,D,20141009,000000,34.9801,35.6114,34.3966,34.5938,2867467.8467263,0
+EA.US,D,20141010,000000,35.0877,35.2948,34.0999,34.1198,4144799.6828107,0
+EA.US,D,20141013,000000,34.0501,34.2892,32.7976,32.8364,4282646.5945554,0
+EA.US,D,20141014,000000,33.1899,33.379,32.0069,32.3454,5644601.8016179,0
+EA.US,D,20141015,000000,31.8577,33.1411,31.3916,32.9838,5834758.329757,0
+EA.US,D,20141016,000000,32.222,32.934,32.0468,32.232,4310220.9984667,0
+EA.US,D,20141017,000000,32.6183,34.3669,32.3594,33.867,4940566.6896294,0
+EA.US,D,20141020,000000,33.7345,34.6337,33.7056,34.5161,3384324.2171285,0
+EA.US,D,20141021,000000,34.6735,35.2758,34.6137,35.2669,2713564.9910958,0
+EA.US,D,20141022,000000,35.257,35.4342,34.5739,34.6337,2230185.3691485,0
+EA.US,D,20141023,000000,35.01,36.0466,34.781,35.8095,3120368.7981014,0
+EA.US,D,20141024,000000,35.7608,36.2009,35.5527,35.9182,2442048.1032804,0
+EA.US,D,20141027,000000,35.7011,36.7087,35.5617,36.4319,2796544.3025167,0
+EA.US,D,20141028,000000,36.4319,37.2125,36.4319,37.0362,4669181.3667512,0
+EA.US,D,20141029,000000,38.3984,39.8601,38.2102,38.4482,10742808.393679,0
+EA.US,D,20141030,000000,38.1804,39.3881,38.0609,39.3782,6768472.6795701,0
+EA.US,D,20141031,000000,39.6231,40.8597,39.6231,40.4825,6038166.7612911,0
+EA.US,D,20141103,000000,40.6706,40.9584,40.2374,40.4725,4346280.8386634,0
+EA.US,D,20141104,000000,40.2664,40.5122,39.9198,40.1589,4148678.3376732,0
+EA.US,D,20141105,000000,40.4336,40.5909,39.7027,40.2374,2724240.8329364,0
+EA.US,D,20141106,000000,40.2863,40.6506,40.2374,40.3161,2124350.9182384,0
+EA.US,D,20141107,000000,40.2564,40.5132,39.633,40.4535,3762230.9406646,0
+EA.US,D,20141110,000000,40.4924,40.9394,40.1289,40.7703,4520975.9759148,0
+EA.US,D,20141111,000000,40.8,40.9295,40.5322,40.6506,2176539.0128208,0
+EA.US,D,20141112,000000,40.6009,40.79,40.0991,40.7104,2861647.8558075,0
+EA.US,D,20141113,000000,40.8498,41.2243,40.5809,40.9494,3826341.2288962,0
+EA.US,D,20141114,000000,41.0071,41.1456,40.3848,40.9782,3731931.8369494,0
+EA.US,D,20141117,000000,40.9096,41.4512,40.7104,40.9096,2320855.7056697,0
+EA.US,D,20141118,000000,41.3227,42.3813,41.2243,42.3613,4626789.3362624,0
+EA.US,D,20141119,000000,42.3613,43.2097,41.8506,42.9289,6290004.1457321,0
+EA.US,D,20141120,000000,42.7456,42.9637,42.5584,42.6381,5986480.8229571,0
+EA.US,D,20141121,000000,43.1519,43.5373,42.7367,42.9737,3368494.2435544,0
+EA.US,D,20141124,000000,43.0722,43.2695,42.8751,43.0822,3165718.5288933,0
+EA.US,D,20141125,000000,43.1021,43.9703,43.0534,43.4875,4262544.27562,0
+EA.US,D,20141126,000000,43.4088,43.4476,43.0035,43.1618,3605547.1437304,0
+EA.US,D,20141128,000000,43.6657,43.6657,43.0434,43.4088,2160780.3454339,0
+EA.US,D,20141201,000000,43.2196,43.3391,42.5287,42.6381,3727739.8365879,0
+EA.US,D,20141202,000000,42.6968,43.3192,42.6182,43.1121,2979488.8626165,0
+EA.US,D,20141203,000000,42.9239,45.68,42.9239,45.443,7653540.1406645,0
+EA.US,D,20141204,000000,45.2569,46.4208,44.9392,45.9389,6708042.1923268,0
+EA.US,D,20141205,000000,45.9678,46.5702,45.6113,46.1022,3823120.398719,0
+EA.US,D,20141208,000000,45.8891,46.0175,45.1473,45.463,4136703.9197742,0
+EA.US,D,20141209,000000,45.0189,45.3166,44.4165,45.0388,5261644.3905355,0
+EA.US,D,20141210,000000,44.9889,45.3943,44.0301,44.2283,4305385.2337948,0
+EA.US,D,20141211,000000,44.298,45.1872,44.288,44.5847,2848130.8139134,0
+EA.US,D,20141212,000000,44.1984,45.2469,44.0103,44.3667,3588983.0177211,0
+EA.US,D,20141215,000000,44.4662,45.8393,44.3965,44.9103,5597170.1310202,0
+EA.US,D,20141216,000000,44.6922,45.6313,44.3378,44.9103,5741002.7452457,0
+EA.US,D,20141217,000000,44.9591,45.9478,44.6824,45.5127,5736250.3385109,0
+EA.US,D,20141218,000000,45.6213,46.6996,45.6213,46.6797,6886762.6140652,0
+EA.US,D,20141219,000000,46.9356,47.1237,46.5005,46.8957,10108317.904841,0
+EA.US,D,20141222,000000,47.1138,47.776,46.9256,47.2811,3108956.7952006,0
+EA.US,D,20141223,000000,47.4105,47.7661,46.8489,47.2661,3038369.6956773,0
+EA.US,D,20141224,000000,47.4305,47.7361,47.2911,47.4902,855172.09100293,0
+EA.US,D,20141226,000000,47.5101,47.9532,47.2124,47.7561,1175784.795223,0
+EA.US,D,20141229,000000,47.7561,47.9432,46.9556,47.0253,1771304.9462475,0
+EA.US,D,20141230,000000,47.055,47.2324,46.6896,46.8181,1817730.2957234,0
+EA.US,D,20141231,000000,46.9356,47.3807,46.4109,46.4556,1864386.6370736,0
+EA.US,D,20150102,000000,46.6299,47.1039,46.0275,46.3132,1983339.4178164,0
+EA.US,D,20150105,000000,46.4019,46.7783,45.9578,46.0175,2768941.7778554,0
+EA.US,D,20150106,000000,46.3132,46.7683,44.8805,45.4142,4471967.5346972,0
+EA.US,D,20150107,000000,45.7995,46.4706,45.5526,46.2535,4907677.463985,0
+EA.US,D,20150108,000000,46.4506,47.6764,46.4506,47.5589,3923574.7475837,0
+EA.US,D,20150109,000000,47.4802,47.6764,46.5104,46.9456,3219650.10997,0
+EA.US,D,20150112,000000,47.0253,47.055,45.9578,46.5005,2184753.2847319,0
+EA.US,D,20150113,000000,47.0253,47.6077,45.4729,45.8692,3328189.1744339,0
+EA.US,D,20150114,000000,45.0089,46.3929,44.6734,46.3432,3137692.1843583,0
+EA.US,D,20150115,000000,46.3731,46.4308,45.443,46.0872,3110507.4536956,0
+EA.US,D,20150116,000000,46.1161,47.5887,45.7099,47.5151,3258700.7927821,0
+EA.US,D,20150120,000000,47.6664,48.0129,46.9456,47.2413,4554187.5858706,0
+EA.US,D,20150121,000000,47.1039,47.9134,46.7295,47.5002,4275095.1688921,0
+EA.US,D,20150122,000000,47.7661,48.8134,47.3508,48.7737,3777576.8356153,0
+EA.US,D,20150123,000000,48.7737,49.8113,48.7437,49.2077,5842483.5014822,0
+EA.US,D,20150126,000000,48.715,49.1979,48.2111,48.8881,4363820.1521071,0
+EA.US,D,20150127,000000,48.221,48.5865,47.6465,47.8358,6066653.0809495,0
+EA.US,D,20150128,000000,51.245,54.5159,50.6108,53.9603,16074710.469238,0
+EA.US,D,20150129,000000,53.7841,54.9201,53.2394,54.6732,8355143.8120983,0
+EA.US,D,20150130,000000,54.3466,55.1372,53.8239,54.2092,5109306.2537749,0
+EA.US,D,20150202,000000,54.3765,54.4562,52.9139,54.3118,5301812.8731565,0
+EA.US,D,20150203,000000,54.3865,54.5936,53.329,53.8727,4401318.1677991,0
+EA.US,D,20150204,000000,53.8926,54.6234,53.3987,53.9125,3714409.5968182,0
+EA.US,D,20150205,000000,54.0798,56.0174,53.9603,55.7197,5018933.1937527,0
+EA.US,D,20150206,000000,55.6112,56.2744,54.1495,54.486,4891697.8478489,0
+EA.US,D,20150209,000000,54.0499,54.3466,53.4385,53.6307,3255392.5874177,0
+EA.US,D,20150210,000000,53.8239,54.4293,53.2194,54.1096,3814780.5877457,0
+EA.US,D,20150211,000000,54.2192,54.6234,53.8727,54.2869,2219313.6863709,0
+EA.US,D,20150212,000000,54.6334,55.9676,54.5647,55.5236,3828628.0484513,0
+EA.US,D,20150213,000000,55.7008,56.2344,54.979,55.7197,2616022.1441591,0
+EA.US,D,20150217,000000,55.7885,56.2245,55.2766,56.0861,3212128.8136816,0
+EA.US,D,20150218,000000,55.9079,56.9365,55.8482,56.9165,3511208.0536585,0
+EA.US,D,20150219,000000,56.9265,57.0162,56.3978,56.4605,3036572.9806206,0
+EA.US,D,20150220,000000,56.4605,57.036,55.9976,56.9862,2311896.233886,0
+EA.US,D,20150223,000000,57.1047,57.2123,56.5193,56.8668,1855395.0272899,0
+EA.US,D,20150224,000000,56.7184,57.1246,56.4605,56.9415,3392130.738166,0
+EA.US,D,20150225,000000,56.9662,57.1536,56.3281,56.7084,2587598.0918754,0
+EA.US,D,20150226,000000,56.8368,58.1702,56.6786,57.0409,2784318.8064934,0
+EA.US,D,20150227,000000,56.0573,57.0749,55.878,56.4993,2990510.1879561,0
+EA.US,D,20150302,000000,56.4993,57.1146,56.3141,56.7582,1625907.6131521,0
+EA.US,D,20150303,000000,56.589,56.6786,55.661,55.9976,2004602.7219981,0
+EA.US,D,20150304,000000,55.8083,56.5292,55.5524,56.5193,2662718.6580091,0
+EA.US,D,20150305,000000,56.5093,57.1436,56.3331,56.6984,2022618.0795652,0
+EA.US,D,20150306,000000,56.5392,56.5392,55.5036,55.6908,1790663.0696229,0
+EA.US,D,20150309,000000,55.7197,56.2444,55.5823,55.9976,2372269.4753171,0
+EA.US,D,20150310,000000,54.723,55.3354,53.8627,54.3964,4621678.3899663,0
+EA.US,D,20150311,000000,54.1495,55.4638,54.0997,54.4363,2848220.1977257,0
+EA.US,D,20150312,000000,54.8306,54.8306,54.1395,54.4063,2925843.5106013,0
+EA.US,D,20150313,000000,54.4462,55.7008,54.1992,54.6434,3589017.164346,0
+EA.US,D,20150316,000000,54.96,55.7885,54.8504,55.1471,2854798.4445795,0
+EA.US,D,20150317,000000,54.6035,54.7419,53.3888,53.5271,4749294.3703063,0
+EA.US,D,20150318,000000,53.5859,55.1272,53.3788,54.969,7107293.5693567,0
+EA.US,D,20150319,000000,54.9401,55.6809,54.723,55.2965,2413558.7706845,0
+EA.US,D,20150320,000000,55.7496,56.7981,55.6411,56.5989,4496797.1525549,0
+EA.US,D,20150323,000000,56.7582,57.28,56.589,56.589,2172600.0992085,0
+EA.US,D,20150324,000000,56.6786,57.6873,56.4316,57.27,3388031.1345541,0
+EA.US,D,20150325,000000,57.1923,57.5578,55.4041,55.414,2890118.1064661,0
+EA.US,D,20150326,000000,54.6334,55.6311,54.0399,55.414,3973886.7864221,0
+EA.US,D,20150327,000000,55.7585,57.5876,55.5325,57.5479,4728143.5491243,0
+EA.US,D,20150330,000000,58.0218,59.4954,57.8864,58.7626,4166878.4887397,0
+EA.US,D,20150331,000000,58.2986,58.7326,57.7967,58.1153,2500648.7331547,0
+EA.US,D,20150401,000000,58.2,58.2597,56.4904,56.5989,4393166.1632629,0
+EA.US,D,20150402,000000,56.559,57.29,56.2744,56.9662,2741958.9140045,0
+EA.US,D,20150406,000000,56.4316,57.3795,56.3331,56.4416,2403440.3222794,0
+EA.US,D,20150407,000000,56.353,57.4492,56.2942,57.1146,2096079.5214543,0
+EA.US,D,20150408,000000,57.1536,57.6473,56.9265,57.4592,2116430.9098889,0
+EA.US,D,20150409,000000,57.29,58.1502,56.6387,56.8171,2028614.8294835,0
+EA.US,D,20150410,000000,57.0559,57.6973,56.569,57.6573,2577301.8801584,0
+EA.US,D,20150413,000000,57.4792,57.747,56.5492,56.6487,1596660.0246211,0
+EA.US,D,20150414,000000,56.5392,57.29,55.9676,56.3928,2314988.5120636,0
+EA.US,D,20150415,000000,56.4605,57.0062,55.9477,56.1857,2390479.6695085,0
+EA.US,D,20150416,000000,56.1459,56.3729,55.9329,56.1857,1388703.0617891,0
+EA.US,D,20150417,000000,55.7297,55.9079,54.8604,55.3652,2887891.5456608,0
+EA.US,D,20150420,000000,55.7685,56.6387,55.4339,56.6089,2073209.3172777,0
+EA.US,D,20150421,000000,56.8568,58.4281,56.6786,58.3284,4138909.390017,0
+EA.US,D,20150422,000000,58.6472,59.1788,58.3284,59.0942,2600099.7738352,0
+EA.US,D,20150423,000000,59.0494,59.5631,58.7326,59.1689,2506160.4001369,0
+EA.US,D,20150424,000000,59.1888,59.1987,58.6759,59.1788,1846222.6412569,0
+EA.US,D,20150427,000000,59.2783,59.9096,58.9807,59.129,3216290.6846683,0
+EA.US,D,20150428,000000,58.9906,59.4267,57.9231,58.4081,2728296.2467984,0
+EA.US,D,20150429,000000,58.1801,58.8024,57.5089,57.9231,1983148.598442,0
+EA.US,D,20150430,000000,57.5776,58.1702,56.9465,57.3995,2609283.2073057,0
+EA.US,D,20150501,000000,57.5578,58.8123,57.4194,58.6272,2284932.4519726,0
+EA.US,D,20150504,000000,58.8123,58.8721,57.7967,58.6072,3466969.0924881,0
+EA.US,D,20150505,000000,58.7059,58.9707,57.8564,58.4578,4718224.9589061,0
+EA.US,D,20150506,000000,60.6206,62.4984,59.82,60.2063,12840361.241566,0
+EA.US,D,20150507,000000,60.4333,60.7201,59.4487,59.5531,4130504.2987316,0
+EA.US,D,20150508,000000,60.276,61.5008,60.1088,61.1454,3364145.5704433,0
+EA.US,D,20150511,000000,61.1652,62.7075,60.8695,61.8473,4882981.4196894,0
+EA.US,D,20150512,000000,61.5008,62.153,60.8695,61.7179,2706508.6914934,0
+EA.US,D,20150513,000000,61.2628,61.4809,60.1188,60.997,3068031.060957,0
+EA.US,D,20150514,000000,61.5605,62.37,61.215,62.3411,2997897.9106823,0
+EA.US,D,20150515,000000,62.0046,62.5681,61.7477,62.128,2002938.5761909,0
+EA.US,D,20150518,000000,61.8075,62.7454,61.7975,62.5483,2010614.5366038,0
+EA.US,D,20150519,000000,61.8772,62.2326,61.6591,61.8672,4371204.8618958,0
+EA.US,D,20150520,000000,61.6392,61.8872,61.1065,61.5008,1817683.0930361,0
+EA.US,D,20150521,000000,61.5207,62.1629,60.8784,61.9459,2456165.7240475,0
+EA.US,D,20150522,000000,61.8572,62.38,61.6392,61.8175,2162884.3801147,0
+EA.US,D,20150526,000000,61.8273,62.2227,61.5306,61.7826,2333849.500753,0
+EA.US,D,20150527,000000,61.8672,63.2095,61.8672,63.1019,3523235.7001198,0
+EA.US,D,20150528,000000,62.5781,63.536,62.4786,62.5184,1957329.732775,0
+EA.US,D,20150529,000000,62.3213,63.3886,61.9259,62.0146,2410523.7383192,0
+EA.US,D,20150601,000000,62.3113,62.5483,61.4609,62.143,1986024.9494328,0
+EA.US,D,20150602,000000,61.7576,62.7075,61.7179,62.2276,2149234.768971,0
+EA.US,D,20150603,000000,62.5781,62.9336,62.2724,62.618,1235774.3892803,0
+EA.US,D,20150604,000000,62.3411,62.6976,61.7576,61.8872,1401745.0638722,0
+EA.US,D,20150605,000000,61.8572,62.39,61.3524,62.153,2064818.2863672,0
+EA.US,D,20150608,000000,62.3213,62.4287,60.76,60.9283,1980212.993014,0
+EA.US,D,20150609,000000,60.8496,61.2628,60.3846,61.0467,1558867.7453675,0
+EA.US,D,20150610,000000,61.4022,61.9359,60.7799,61.7875,1632681.7009428,0
+EA.US,D,20150611,000000,61.7378,62.0733,61.4122,61.8473,1531096.4962067,0
+EA.US,D,20150612,000000,61.7975,62.2625,61.3027,62.0046,1679037.7528564,0
+EA.US,D,20150615,000000,61.2728,61.3225,60.6504,60.8396,2099733.2103175,0
+EA.US,D,20150616,000000,60.8297,62.1829,60.8297,62.1132,2668689.2958023,0
+EA.US,D,20150617,000000,62.3213,63.8825,62.2914,63.7152,3329938.6868032,0
+EA.US,D,20150618,000000,63.6754,64.8902,63.3886,64.4959,3986234.80857,0
+EA.US,D,20150619,000000,64.4959,65.5423,63.8915,65.167,4191673.9599726,0
+EA.US,D,20150622,000000,65.4129,66.323,65.2267,65.8291,2622843.4346372,0
+EA.US,D,20150623,000000,66.0073,66.6893,65.3641,65.7894,2544406.6286391,0
+EA.US,D,20150624,000000,66.9254,67.4401,66.2633,66.8757,3357669.7634642,0
+EA.US,D,20150625,000000,67.1435,67.4601,66.6296,66.6496,2133939.0896451,0
+EA.US,D,20150626,000000,66.7183,67.1932,66.0959,66.8267,4954126.9169608,0
+EA.US,D,20150629,000000,65.9775,66.5799,65.2964,65.4328,1979303.0858919,0
+EA.US,D,20150630,000000,65.8091,66.1846,65.393,65.7107,3177819.4901669,0
+EA.US,D,20150701,000000,66.5699,67.4103,66.2931,67.1932,2650271.208924,0
+EA.US,D,20150702,000000,67.6662,67.6662,66.4225,66.9951,1677821.5304229,0
+EA.US,D,20150706,000000,66.3429,67.4899,66.323,67.2022,3626157.6447891,0
+EA.US,D,20150707,000000,68.2407,69.1179,67.1534,69.0592,4954227.3482105,0
+EA.US,D,20150708,000000,68.7535,69.1079,68.0027,68.1809,4560250.6204136,0
+EA.US,D,20150709,000000,69.0592,70.0977,68.8531,69.6636,4452874.549821,0
+EA.US,D,20150710,000000,70.4044,71.6391,69.9683,71.2149,3884929.8070204,0
+EA.US,D,20150713,000000,71.887,72.9733,71.5494,72.6677,3656316.1447548,0
+EA.US,D,20150714,000000,72.6865,72.7264,71.176,71.3921,6336558.0472076,0
+EA.US,D,20150715,000000,71.658,72.123,71.4717,71.6391,4790502.3163614,0
+EA.US,D,20150716,000000,71.9368,72.3599,71.5394,72.1031,4472104.1211967,0
+EA.US,D,20150717,000000,72.0831,72.6766,71.5295,72.598,3790103.6253875,0
+EA.US,D,20150720,000000,73.3685,74.0296,72.7364,73.9022,2735784.4007744,0
+EA.US,D,20150721,000000,74.1493,74.208,72.4685,72.805,2483083.3075861,0
+EA.US,D,20150722,000000,72.7064,72.9633,71.0366,72.0533,5307726.2651375,0
+EA.US,D,20150723,000000,72.4486,72.7064,70.9082,70.957,3576164.9773248,0
+EA.US,D,20150724,000000,70.957,71.649,70.3944,71.432,4337403.7205044,0
+EA.US,D,20150727,000000,71.5694,71.9756,70.1176,70.3755,3463731.1889984,0
+EA.US,D,20150728,000000,71.1661,71.6291,70.3058,70.947,3424362.1391249,0
+EA.US,D,20150729,000000,71.0566,71.6391,70.2461,71.3224,2708661.9374865,0
+EA.US,D,20150730,000000,71.1562,71.7874,70.1863,71.442,3835645.1798663,0
+EA.US,D,20150731,000000,70.1863,71.8671,69.6636,70.7001,5768094.0748461,0
+EA.US,D,20150803,000000,70.4342,71.0665,69.3072,70.1276,3896438.223921,0
+EA.US,D,20150804,000000,69.8597,71.0865,69.8597,70.947,2781528.8263774,0
+EA.US,D,20150805,000000,71.5097,74.8601,71.3921,74.2667,5903094.764975,0
+EA.US,D,20150806,000000,74.1093,74.7517,72.6278,73.1317,4647021.2115099,0
+EA.US,D,20150807,000000,72.8836,73.063,71.5594,72.4883,3118126.1682962,0
+EA.US,D,20150810,000000,73.3188,73.9412,72.8249,73.0927,2884147.4686727,0
+EA.US,D,20150811,000000,72.6178,73.0032,71.9955,72.9434,2489214.6353789,0
+EA.US,D,20150812,000000,72.3202,73.053,70.8485,72.8449,2933534.5357016,0
+EA.US,D,20150813,000000,72.6766,73.2391,72.1628,72.5083,2014622.7477784,0
+EA.US,D,20150814,000000,72.5481,72.8747,71.8571,71.9557,2207613.4457834,0
+EA.US,D,20150817,000000,71.9756,73.023,71.3821,72.8249,2680631.5757015,0
+EA.US,D,20150818,000000,73.2291,73.6156,72.3112,72.9733,2849839.1494704,0
+EA.US,D,20150819,000000,72.6766,72.8449,70.5617,70.7589,3214875.6083603,0
+EA.US,D,20150820,000000,70.0578,70.6414,66.807,66.9054,5097731.5522495,0
+EA.US,D,20150821,000000,64.4859,66.4425,63.2492,64.7518,5461551.7887059,0
+EA.US,D,20150824,000000,59.3183,64.6621,58.7626,62.9435,6685689.209086,0
+EA.US,D,20150825,000000,64.7905,65.4926,62.7175,62.7852,5848042.3711518,0
+EA.US,D,20150826,000000,64.7218,65.6907,62.9037,65.5523,4394582.2438832,0
+EA.US,D,20150827,000000,66.3528,66.8357,64.7218,66.3628,2957114.7888133,0
+EA.US,D,20150828,000000,65.8291,67.6562,65.7196,67.1036,3014091.4453803,0
+EA.US,D,20150831,000000,66.3031,67.0936,65.1968,65.3641,3086044.4098992,0
+EA.US,D,20150901,000000,63.6256,64.9599,62.2824,62.6777,5104310.8034159,0
+EA.US,D,20150902,000000,63.6654,64.3465,63.2095,63.9014,3850521.0565685,0
+EA.US,D,20150903,000000,64.5158,65.7107,64.2578,65.0086,3524045.1759922,0
+EA.US,D,20150904,000000,64.0697,65.7894,63.6754,65.5822,3644272.4292935,0
+EA.US,D,20150908,000000,66.7481,67.7956,66.2046,67.6862,3244222.6238285,0
+EA.US,D,20150909,000000,68.7147,69.3369,66.768,66.9751,2385728.2670863,0
+EA.US,D,20150910,000000,66.7383,68.6161,66.7383,67.9241,2110990.5490939,0
+EA.US,D,20150911,000000,67.4202,68.1511,67.0249,68.0924,1701707.0945336,0
+EA.US,D,20150914,000000,68.0426,68.2307,67.3207,67.5378,1703123.175154,0
+EA.US,D,20150915,000000,67.5765,68.8332,67.4998,68.5564,1749677.0766296,0
+EA.US,D,20150916,000000,68.8829,69.5839,68.2696,69.4455,2210446.6113369,0
+EA.US,D,20150917,000000,69.3868,71.1362,69.0402,70.2162,2291064.7840779,0
+EA.US,D,20150918,000000,69.5152,70.3755,68.9228,69.2375,3545095.5659246,0
+EA.US,D,20150921,000000,69.574,70.7589,69.2275,69.7423,2103173.9849315,0
+EA.US,D,20150922,000000,68.7237,69.4356,67.4103,67.8753,2441489.7055322,0
+EA.US,D,20150923,000000,68.0326,68.9527,67.7757,68.636,2896493.4821955,0
+EA.US,D,20150924,000000,68.0426,68.4567,66.8657,67.9928,2138786.906067,0
+EA.US,D,20150925,000000,69.1378,69.9881,68.1511,68.6658,2833950.9257715,0
+EA.US,D,20150928,000000,68.1322,68.397,65.167,65.6707,2653810.4061626,0
+EA.US,D,20150929,000000,66.2046,66.5599,64.7717,65.2167,2278960.8098668,0
+EA.US,D,20150930,000000,66.0172,67.0638,65.7007,66.9454,2422666.8807176,0
+EA.US,D,20151001,000000,67.232,67.232,65.6509,66.4027,2950939.2712707,0
+EA.US,D,20151002,000000,65.5722,65.7107,64.0697,65.7007,3084223.5913425,0
+EA.US,D,20151005,000000,66.5301,67.2918,66.1746,66.787,2769831.5987275,0
+EA.US,D,20151006,000000,66.6097,67.2819,65.5523,65.7594,1827500.247692,0
+EA.US,D,20151007,000000,65.7694,66.0462,64.4162,65.3253,3738390.5706161,0
+EA.US,D,20151008,000000,65.1173,65.3154,63.9313,65.0186,2489054.949692,0
+EA.US,D,20151009,000000,64.8105,64.8602,63.774,64.2678,4323437.7509243,0
+EA.US,D,20151012,000000,64.3565,67.4401,63.8825,67.3007,4181501.2786927,0
+EA.US,D,20151013,000000,67.1932,68.3273,66.5401,67.6065,3415255.0334041,0
+EA.US,D,20151014,000000,67.5676,70.4542,67.2819,69.7323,4055152.7407237,0
+EA.US,D,20151015,000000,70.1764,70.6414,69.3469,70.1276,2723134.080565,0
+EA.US,D,20151016,000000,69.9384,70.9271,69.4266,70.8585,2906613.9392255,0
+EA.US,D,20151019,000000,71.0466,72.6677,70.6602,71.432,3541959.0979972,0
+EA.US,D,20151020,000000,71.7376,72.2225,70.4542,71.442,1666315.1221473,0
+EA.US,D,20151021,000000,71.8173,72.568,71.1462,71.9268,2363059.9297217,0
+EA.US,D,20151022,000000,72.2325,73.961,72.1528,73.6554,3016720.7354969,0
+EA.US,D,20151023,000000,74.1093,74.5943,73.5558,74.0296,3318302.7222157,0
+EA.US,D,20151026,000000,74.1093,74.5356,72.8836,73.1994,2505854.0848254,0
+EA.US,D,20151027,000000,73.033,74.683,72.8249,74.3762,2725969.2547433,0
+EA.US,D,20151028,000000,75.0972,75.8877,74.178,75.8579,3363641.4055699,0
+EA.US,D,20151029,000000,75.592,76.0072,74.4659,75.1569,3286931.0127539,0
+EA.US,D,20151030,000000,74.1093,74.7019,69.791,71.2149,11266887.779557,0
+EA.US,D,20151102,000000,71.7376,73.9999,71.0267,71.1462,4766544.4417509,0
+EA.US,D,20151103,000000,70.967,71.877,69.5053,71.0466,4288219.5245999,0
+EA.US,D,20151104,000000,71.0765,73.4373,70.8783,73.4085,3616906.9223814,0
+EA.US,D,20151105,000000,73.8635,74.0396,72.2525,73.1794,2082123.5949991,0
+EA.US,D,20151106,000000,72.9533,73.3088,71.3821,71.5196,3230762.8277468,0
+EA.US,D,20151109,000000,71.5097,71.5196,69.327,70.0977,3072582.6051924,0
+EA.US,D,20151110,000000,69.7622,70.0977,69.0204,69.9881,2176240.7320093,0
+EA.US,D,20151111,000000,69.9483,70.8485,69.0402,70.4542,2341504.3706034,0
+EA.US,D,20151112,000000,70.5129,71.8372,69.7034,70.8086,3120049.4267274,0
+EA.US,D,20151113,000000,70.4631,71.186,69.0104,69.0592,3600047.528498,0
+EA.US,D,20151116,000000,69.1478,69.327,65.8888,67.1833,6390280.731285,0
+EA.US,D,20151117,000000,64.3077,68.2407,64.0996,67.2918,5961286.639663,0
+EA.US,D,20151118,000000,67.3506,67.7856,66.0462,67.6065,3299075.1594649,0
+EA.US,D,20151119,000000,68.1322,70.4243,67.4302,70.2361,4467044.394838,0
+EA.US,D,20151120,000000,70.5915,71.9169,69.3072,71.5594,4347322.3107226,0
+EA.US,D,20151123,000000,71.7775,72.9833,66.797,68.161,12041688.758693,0
+EA.US,D,20151124,000000,67.6165,67.8753,66.1149,66.2633,5207232.7480853,0
+EA.US,D,20151125,000000,66.5002,68.9715,65.9088,68.6858,3643869.6999823,0
+EA.US,D,20151127,000000,68.8033,69.7133,67.6462,68.0625,1503350.3548583,0
+EA.US,D,20151130,000000,68.3671,68.8132,66.777,66.9851,5308332.8698856,0
+EA.US,D,20151201,000000,67.232,68.4667,66.5999,67.8156,3748618.4890833,0
+EA.US,D,20151202,000000,68.1909,68.7237,67.7757,68.5165,5012982.6422093,0
+EA.US,D,20151203,000000,68.7147,69.6138,66.1349,66.4225,3908468.8833198,0
+EA.US,D,20151204,000000,67.5676,69.8299,67.5676,69.545,3943830.7263313,0
+EA.US,D,20151207,000000,69.8996,71.0865,69.5152,69.9483,3698720.2269936,0
+EA.US,D,20151208,000000,69.564,70.3257,69.1179,70.1475,4499999.9051072,0
+EA.US,D,20151209,000000,69.9086,70.1475,65.8291,66.2931,8407939.5157412,0
+EA.US,D,20151210,000000,66.7093,67.0837,65.2964,65.5822,3437113.8948964,0
+EA.US,D,20151211,000000,66.6893,68.8232,65.9178,66.3728,6131002.3955554,0
+EA.US,D,20151214,000000,66.5499,69.1478,66.5499,68.8332,4698318.4809076,0
+EA.US,D,20151215,000000,69.6835,72.7164,69.0204,71.4717,6835365.9177302,0
+EA.US,D,20151216,000000,72.2026,72.6079,68.5066,71.186,4887030.8076764,0
+EA.US,D,20151217,000000,71.3523,71.8571,70.256,70.276,3074204.5698747,0
+EA.US,D,20151218,000000,69.791,70.276,68.1222,68.161,5001085.5563725,0
+EA.US,D,20151221,000000,68.6161,69.0592,66.5999,67.8942,2907523.8463477,0
+EA.US,D,20151222,000000,68.4767,68.6261,67.5098,68.2496,1670636.6788209,0
+EA.US,D,20151223,000000,68.6758,68.9427,66.9851,67.8255,2453737.2964303,0
+EA.US,D,20151224,000000,67.8753,68.4767,66.9354,68.1322,1032154.0478094,0
+EA.US,D,20151228,000000,67.7757,68.387,67.242,68.3671,1163066.1817638,0
+EA.US,D,20151229,000000,68.6758,69.4066,68.3781,69.0204,1484997.5482922,0
+EA.US,D,20151230,000000,69.0592,69.5252,68.7147,68.8232,1217692.7470884,0
+EA.US,D,20151231,000000,68.6161,68.8431,67.8942,67.9042,960287.45416527,0
+EA.US,D,20160104,000000,66.3827,66.768,64.3265,65.3154,3485230.5066169,0
+EA.US,D,20160105,000000,65.3154,66.0272,64.0697,64.1693,2836152.3787645,0
+EA.US,D,20160106,000000,62.8549,63.526,61.8175,62.9236,3270307.6323073,0
+EA.US,D,20160107,000000,61.5805,63.9413,60.8197,61.7179,3854182.7799316,0
+EA.US,D,20160108,000000,62.4587,64.236,62.2027,62.38,3407974.772115,0
+EA.US,D,20160111,000000,62.6378,64.0388,62.4984,63.4483,3787214.2183343,0
+EA.US,D,20160112,000000,63.8915,65.3054,63.8726,64.8404,3116765.3248631,0
+EA.US,D,20160113,000000,65.4726,65.7993,62.4287,62.628,3373315.9478514,0
+EA.US,D,20160114,000000,62.5483,64.1891,60.7699,63.7152,3914721.7329248,0
+EA.US,D,20160115,000000,63.5758,65.9178,62.7554,65.2765,7646792.1649987,0
+EA.US,D,20160119,000000,66.0462,67.4302,65.631,66.5699,5100868.0201769,0
+EA.US,D,20160120,000000,65.4129,66.8856,64.2678,66.0562,3890799.0092516,0
+EA.US,D,20160121,000000,66.3927,66.758,65.0086,66.2333,3205576.6789527,0
+EA.US,D,20160122,000000,67.1932,68.5763,66.5002,68.5364,3335853.0830967,0
+EA.US,D,20160125,000000,68.4667,69.6556,67.943,69.0891,4761243.680393,0
+EA.US,D,20160126,000000,69.0691,70.6414,68.7834,69.9881,5067410.3536594,0
+EA.US,D,20160127,000000,70.048,70.5029,68.4369,68.6658,3758754.0108008,0
+EA.US,D,20160128,000000,69.8597,70.1863,67.9042,68.9626,5063327.82336,0
+EA.US,D,20160129,000000,66.6396,66.6824,62.0534,63.764,16061553.97553,0
+EA.US,D,20160201,000000,63.4086,64.6671,62.5582,63.4384,6169043.7443082,0
+EA.US,D,20160202,000000,63.1118,63.2293,59.4167,59.9395,7079639.8247581,0
+EA.US,D,20160203,000000,61.0368,61.1851,58.0318,58.902,8431252.6217288,0
+EA.US,D,20160204,000000,58.7326,59.1489,56.8368,58.0318,8223198.2405846,0
+EA.US,D,20160205,000000,57.6773,57.8764,54.1992,54.8405,6982138.1546338,0
+EA.US,D,20160208,000000,53.7442,55.8979,52.3791,55.651,7705190.9280611,0
+EA.US,D,20160209,000000,55.5923,58.4878,55.1571,57.5578,8339984.7192719,0
+EA.US,D,20160210,000000,58.6372,59.358,57.9631,58.2797,4579958.2445378,0
+EA.US,D,20160211,000000,57.27,58.4081,57.0749,57.4991,6625216.5407178,0
+EA.US,D,20160212,000000,57.3597,58.6679,56.6387,58.5475,4877958.852893,0
+EA.US,D,20160216,000000,59.1191,59.2883,58.1801,58.6571,3569179.9839097,0
+EA.US,D,20160217,000000,59.5343,59.82,58.1104,59.129,4599760.2740366,0
+EA.US,D,20160218,000000,58.8622,59.2086,57.5389,57.6573,4578455.7930426,0
+EA.US,D,20160219,000000,57.6473,59.1888,57.4094,58.8622,5288970.7292602,0
+EA.US,D,20160222,000000,59.358,62.5582,59.2584,62.5184,6241146.3513891,0
+EA.US,D,20160223,000000,62.2526,62.5731,60.7301,60.7899,4457070.5674325,0
+EA.US,D,20160224,000000,60.1965,62.7265,59.9992,62.4487,3926362.7190749,0
+EA.US,D,20160225,000000,62.7952,63.9513,62.5881,63.9114,3846755.8890181,0
+EA.US,D,20160226,000000,64.0398,64.3365,63.0132,63.6854,2964829.9174136,0
+EA.US,D,20160229,000000,63.2095,64.4759,63.2095,63.4882,2577825.1269693,0
+EA.US,D,20160301,000000,63.6854,64.9101,63.4972,64.702,2994582.6751305,0
+EA.US,D,20160302,000000,64.4062,65.4627,63.8626,65.3054,3066096.7550882,0
+EA.US,D,20160303,000000,65.0186,65.1968,63.4186,64.0299,3894019.8394287,0
+EA.US,D,20160304,000000,63.6455,64.0897,62.3312,63.6654,3413101.787411,0
+EA.US,D,20160307,000000,63.1308,63.6654,62.1629,62.835,2537797.2480978,0
+EA.US,D,20160308,000000,62.3013,63.4186,61.8572,62.2127,2797507.438201,0
+EA.US,D,20160309,000000,62.4387,63.2792,61.9956,63.1596,2874904.7807649,0
+EA.US,D,20160310,000000,63.3886,63.6505,61.8373,62.7454,3337312.3491545,0
+EA.US,D,20160311,000000,63.073,63.8825,62.7753,63.7053,2375522.4434941,0
+EA.US,D,20160314,000000,63.0531,64.5357,63.0531,64.02,1880793.0860208,0
+EA.US,D,20160315,000000,63.4285,65.1173,63.4285,64.9399,2505970.5850751,0
+EA.US,D,20160316,000000,64.8503,65.3841,63.8039,65.2167,2237141.2375011,0
+EA.US,D,20160317,000000,64.3166,64.9699,62.4885,63.9014,4964134.8909912,0
+EA.US,D,20160318,000000,64.1294,64.5456,63.0631,63.5559,4236407.0428914,0
+EA.US,D,20160321,000000,63.2891,63.6356,62.7554,63.1795,2466373.5562648,0
+EA.US,D,20160322,000000,62.9435,63.516,62.5184,63.1118,2876898.341071,0
+EA.US,D,20160323,000000,63.1408,64.7218,62.8251,64.2778,3392702.1919766,0
+EA.US,D,20160324,000000,63.8327,64.9499,63.3089,63.4783,3124926.3682117,0
+EA.US,D,20160328,000000,63.3687,64.2479,62.845,63.8726,2071705.86147,0
+EA.US,D,20160329,000000,63.7441,65.5922,63.6754,65.2467,2920049.6318074,0
+EA.US,D,20160330,000000,65.9376,66.3628,65.4926,65.622,2221559.3291137,0
+EA.US,D,20160331,000000,65.5423,66.3031,64.92,65.3253,1916446.1796563,0
+EA.US,D,20160401,000000,64.5835,65.3352,64.3565,65.137,1844342.5682629,0
+EA.US,D,20160404,000000,65.2167,65.7007,64.6034,64.9599,1825651.3083855,0
+EA.US,D,20160405,000000,64.3265,65.177,64.2778,64.6721,2059990.5561952,0
+EA.US,D,20160406,000000,64.8902,65.2864,64.4759,65.0486,1450331.6938411,0
+EA.US,D,20160407,000000,64.92,65.1271,62.9087,63.1695,2551858.6273651,0
+EA.US,D,20160408,000000,63.3588,63.9313,62.5284,63.4783,2076436.1733299,0
+EA.US,D,20160411,000000,63.6256,63.6356,62.37,62.4088,1644504.4676549,0
+EA.US,D,20160412,000000,62.39,62.396,61.1652,62.2127,2565334.4924469,0
+EA.US,D,20160413,000000,62.2914,64.2578,62.1629,64,3015837.9448122,0
+EA.US,D,20160414,000000,64.0797,64.461,63.6654,64.1693,1846797.1080051,0
+EA.US,D,20160415,000000,64.3665,66.1746,63.6953,66.0462,4307998.4549114,0
+EA.US,D,20160418,000000,65.4926,65.7694,64.6821,65.7296,2497260.1827906,0
+EA.US,D,20160419,000000,65.7993,65.9475,64.5546,65.4029,1626430.8599629,0
+EA.US,D,20160420,000000,65.8091,65.9425,64.921,65.0186,1611860.2942597,0
+EA.US,D,20160421,000000,65.0486,65.5423,64.456,65.393,1456040.2060728,0
+EA.US,D,20160422,000000,65.1173,66.0562,64.5456,65.0883,2123272.2866169,0
+EA.US,D,20160425,000000,64.6522,65.2167,64.6423,65.147,987607.767015,0
+EA.US,D,20160426,000000,65.187,65.5025,64.3962,64.5546,1203077.9916354,0
+EA.US,D,20160427,000000,64.3565,64.6423,61.6143,62.5981,4384981.0164141,0
+EA.US,D,20160428,000000,62.37,63.2642,61.1751,61.5805,3652778.9561412,0
+EA.US,D,20160429,000000,61.0767,61.678,60.503,61.1164,3241668.6571493,0
+EA.US,D,20160502,000000,61.2628,62.37,60.9671,62.143,2836418.5215761,0
+EA.US,D,20160503,000000,61.8672,62.4786,61.2827,61.3425,2451397.2483128,0
+EA.US,D,20160504,000000,61.007,61.7378,60.3746,61.1454,2902958.2417373,0
+EA.US,D,20160505,000000,61.5406,62.0146,60.4533,61.5008,4489641.4260154,0
+EA.US,D,20160506,000000,61.451,63.2293,61.2538,63.1795,3016416.4288103,0
+EA.US,D,20160509,000000,63.4186,64.2678,63.2492,63.7541,2679803.0178917,0
+EA.US,D,20160510,000000,64.2291,64.3265,62.9734,63.774,6424422.3346128,0
+EA.US,D,20160511,000000,69.5939,74.0296,69.4066,72.5083,20179461.182615,0
+EA.US,D,20160512,000000,72.7552,75.3361,72.5183,74.1193,7100162.9506296,0
+EA.US,D,20160513,000000,73.8435,75.1867,73.7738,74.3065,3749956.233329,0
+EA.US,D,20160516,000000,74.178,76.2343,73.9212,75.6986,3753533.5944425,0
+EA.US,D,20160517,000000,74.8214,75.6896,73.6454,74.2418,4557936.6844211,0
+EA.US,D,20160518,000000,73.8137,73.9809,72.3899,73.6056,3909751.3903782,0
+EA.US,D,20160519,000000,73.3388,73.3388,72.0731,72.6278,2857574.3643207,0
+EA.US,D,20160520,000000,72.6079,73.1317,72.0632,72.2425,3371044.1929837,0
+EA.US,D,20160523,000000,72.5183,73.0131,71.5494,72.3699,2880144.2790606,0
+EA.US,D,20160524,000000,72.805,74.7617,72.3799,74.4559,3390221.5401096,0
+EA.US,D,20160525,000000,74.4958,74.9308,73.9512,74.0396,1827701.1101913,0
+EA.US,D,20160526,000000,73.744,74.5356,73.043,74.218,1451263.6958381,0
+EA.US,D,20160527,000000,74.436,75.5522,74.436,74.8014,2040896.5670065,0
+EA.US,D,20160531,000000,75.0772,75.9077,74.8014,75.838,2529835.0586234,0
+EA.US,D,20160601,000000,75.8977,76.4602,75.2963,75.7086,2844924.0441113,0
+EA.US,D,20160602,000000,75.808,76.0271,75.1967,75.6696,1785102.1913282,0
+EA.US,D,20160603,000000,75.7882,75.7882,74.5356,75.4536,1533931.6703851,0
+EA.US,D,20160606,000000,75.4635,76.0471,74.3065,75.582,2504703.1427041,0
+EA.US,D,20160607,000000,75.9474,77.1622,75.848,76.3328,3872535.5864977,0
+EA.US,D,20160608,000000,76.1456,76.274,75.1072,75.375,2211392.6737089,0
+EA.US,D,20160609,000000,74.6929,75.8727,74.6242,75.3461,2265426.6946602,0
+EA.US,D,20160610,000000,74.5156,75.3361,73.9162,74.4061,1726715.4800158,0
+EA.US,D,20160613,000000,73.9999,74.5356,72.9236,73.3586,3113577.6369983,0
+EA.US,D,20160614,000000,73.2591,73.8924,72.4735,73.6354,1328148.0397961,0
+EA.US,D,20160615,000000,73.6753,74.3364,73.1594,73.506,2030806.2393514,0
+EA.US,D,20160616,000000,73.1117,74.191,72.6965,74.1093,2431560.0678766,0
+EA.US,D,20160617,000000,74.2667,74.2667,72.7064,73.6454,2564012.8172011,0
+EA.US,D,20160620,000000,73.8038,75.4337,73.2391,74.4161,2574350.2057304,0
+EA.US,D,20160621,000000,74.3564,75.1669,74.178,74.6143,1627324.698085,0
+EA.US,D,20160622,000000,74.3165,74.6332,73.8038,73.9212,1319237.7793247,0
+EA.US,D,20160623,000000,74.7217,75.2764,73.961,75.1469,2045369.7748671,0
+EA.US,D,20160624,000000,72.7652,73.8834,72.0443,72.34,3710281.8724565,0
+EA.US,D,20160627,000000,72.1428,72.1926,70.1674,70.6503,2976168.6055021,0
+EA.US,D,20160628,000000,71.1362,71.7874,70.5129,71.7376,1910979.7067363,0
+EA.US,D,20160629,000000,72.0344,73.1217,71.9407,72.8648,1802028.8741488,0
+EA.US,D,20160630,000000,72.9933,75.2066,72.3599,74.8601,2942546.2317352,0
+EA.US,D,20160701,000000,74.8501,75.6597,74.5545,74.9678,1595374.5046251,0
+EA.US,D,20160705,000000,74.8801,75.5124,74.3862,74.9678,1255885.7470282,0
+EA.US,D,20160706,000000,74.5256,76.2343,74.1193,75.828,1860320.1757741,0
+EA.US,D,20160707,000000,75.6507,75.9167,75.117,75.7086,1273002.2449108,0
+EA.US,D,20160708,000000,76.4015,77.5684,76.0968,77.3306,2712418.0662244,0
+EA.US,D,20160711,000000,77.3494,78.616,77.3494,78.2296,2321297.6031683,0
+EA.US,D,20160712,000000,78.3392,79.0401,77.6671,78.5672,2366896.4034593,0
+EA.US,D,20160713,000000,78.9814,78.9814,76.6882,76.6982,2185204.2210429,0
+EA.US,D,20160714,000000,76.9661,77.3693,76.057,77.1224,2814939.2902075,0
+EA.US,D,20160715,000000,77.5087,77.7965,76.6783,76.8964,2233225.4230762,0
+EA.US,D,20160718,000000,77.201,77.922,76.7978,77.3306,1734420.565491,0
+EA.US,D,20160719,000000,77.0646,77.1762,75.3162,75.592,4388991.2362138,0
+EA.US,D,20160720,000000,76.303,77.2907,75.5322,75.7882,4662317.8951482,0
+EA.US,D,20160721,000000,75.5322,76.0171,73.4373,74.4858,6842983.6280183,0
+EA.US,D,20160722,000000,74.9777,75.7683,74.0616,75.4238,4579209.0274152,0
+EA.US,D,20160725,000000,75.1369,75.9973,74.8304,75.9873,2552118.7443018,0
+EA.US,D,20160726,000000,76.0072,76.4314,75.3063,75.9276,1676934.7224882,0
+EA.US,D,20160727,000000,76.303,76.4504,75.6587,75.7583,1702552.7256559,0
+EA.US,D,20160728,000000,75.6986,75.808,75.0972,75.375,994198.06561883,0
+EA.US,D,20160729,000000,75.5722,75.6219,74.8801,75.4138,2614034.6097279,0
+EA.US,D,20160801,000000,75.3261,75.9077,75.2066,75.7185,3084178.3972802,0
+EA.US,D,20160802,000000,75.6696,76.0271,74.8501,75.8977,4939860.6579441,0
+EA.US,D,20160803,000000,75.7483,78.0414,74.2767,77.697,9809099.0654277,0
+EA.US,D,20160804,000000,77.429,77.7865,76.9661,77.3006,4153421.7055954,0
+EA.US,D,20160805,000000,78.0016,79.0401,77.4987,78.8917,3469928.801416,0
+EA.US,D,20160808,000000,78.9017,79.0401,78.2296,78.3292,2617503.5050918,0
+EA.US,D,20160809,000000,78.0714,78.4178,77.697,77.7567,1470534.4440262,0
+EA.US,D,20160810,000000,77.6073,78.1609,77.3306,77.6371,1226916.3530588,0
+EA.US,D,20160811,000000,77.913,78.2197,76.9163,76.9263,2717366.313896,0
+EA.US,D,20160812,000000,77.0746,77.469,76.1158,76.5091,1761897.5510903,0
+EA.US,D,20160815,000000,76.6684,78.616,76.4164,78.5373,2858065.4731315,0
+EA.US,D,20160816,000000,77.8453,77.9518,76.8964,77.1224,2620970.3918306,0
+EA.US,D,20160817,000000,77.0746,78.9117,76.8864,78.822,3332373.1402954,0
+EA.US,D,20160818,000000,78.852,80.8285,78.6846,80.0189,4299005.8408153,0
+EA.US,D,20160819,000000,79.989,80.917,79.8397,80.7896,2887944.774223,0
+EA.US,D,20160822,000000,80.1075,80.8483,80.0777,80.5227,2767772.7581091,0
+EA.US,D,20160823,000000,81.0067,81.633,80.5227,81.3322,4588334.2107609,0
+EA.US,D,20160824,000000,81.3322,81.643,80.9768,81.4418,2916984.4700673,0
+EA.US,D,20160825,000000,81.0464,81.2238,79.999,80.5814,2460462.1729088,0
+EA.US,D,20160826,000000,80.2359,80.5427,79.07,80.2459,2979066.0470553,0
+EA.US,D,20160829,000000,80.1364,80.9867,79.6824,80.5427,1783675.0632703,0
+EA.US,D,20160830,000000,81.4219,81.4219,80.5127,80.7598,1505329.8547895,0
+EA.US,D,20160831,000000,80.4033,80.7099,80.0677,80.2659,1727774.0253873,0
+EA.US,D,20160901,000000,80.5527,81.0167,80.0677,80.7896,1713735.7453075,0
+EA.US,D,20160902,000000,81.3222,83.1803,81.1798,82.4783,3067559.0340835,0
+EA.US,D,20160906,000000,82.3111,83.4481,82.3111,82.8548,2064267.9231189,0
+EA.US,D,20160907,000000,82.7661,83.269,81.5593,81.7674,2224316.1669173,0
+EA.US,D,20160908,000000,81.6578,81.6578,80.6114,81.1848,2551363.5013043,0
+EA.US,D,20160909,000000,80.453,80.8185,78.8917,78.9117,2036127.0869593,0
+EA.US,D,20160912,000000,78.7823,79.9592,78.5672,79.8795,2912250.1409574,0
+EA.US,D,20160913,000000,79.6525,80.1563,78.9914,79.9094,2222285.4470488,0
+EA.US,D,20160914,000000,80.1762,80.7985,79.544,79.8696,1214641.6457232,0
+EA.US,D,20160915,000000,79.6028,82.6774,79.6028,82.3788,2794968.5362092,0
+EA.US,D,20160916,000000,82.2711,82.3688,81.1848,81.9058,3235099.4491079,0
+EA.US,D,20160919,000000,82.1527,82.4185,81.4816,81.7872,1644548.6574047,0
+EA.US,D,20160920,000000,81.9058,82.3986,81.638,82.0053,1895342.5611616,0
+EA.US,D,20160921,000000,82.4882,82.6376,81.2835,82.4783,2470399.8450643,0
+EA.US,D,20160922,000000,83.1006,83.1993,81.7774,82.1827,1842478.5642689,0
+EA.US,D,20160923,000000,83.4969,83.4969,82.5282,83.259,2321698.3238545,0
+EA.US,D,20160926,000000,82.6774,83.249,82.2324,82.5082,1610781.6626382,0
+EA.US,D,20160927,000000,82.4086,84.5145,82.2024,84.1989,1900271.7268958,0
+EA.US,D,20160928,000000,84.3363,84.5822,83.5756,83.9808,1243229.4009439,0
+EA.US,D,20160929,000000,83.9211,84.1192,83.1206,83.259,1028070.5131975,0
+EA.US,D,20160930,000000,83.3485,84.8063,82.7761,84.3861,2436753.3677974,0
+EA.US,D,20161003,000000,84.2089,85.0283,84.1192,84.3961,1776654.9189178,0
+EA.US,D,20161004,000000,84.9099,85.0482,84.1092,84.5435,1503369.4367958,0
+EA.US,D,20161005,000000,84.5435,84.7316,83.9608,84.4558,1734124.2933045,0
+EA.US,D,20161006,000000,84.5345,84.622,82.8647,83.5756,3157775.4213563,0
+EA.US,D,20161007,000000,84.0495,84.179,82.4485,82.8148,2451137.1313762,0
+EA.US,D,20161010,000000,83.0718,83.9111,82.8548,83.734,2063054.7136228,0
+EA.US,D,20161011,000000,83.695,83.7927,82.1627,82.3788,1992748.8215987,0
+EA.US,D,20161012,000000,84.0197,84.0197,81.1848,81.5493,2149070.0617215,0
+EA.US,D,20161013,000000,81.1151,81.5393,79.8218,80.7896,2802653.5354345,0
+EA.US,D,20161014,000000,81.3722,82.9832,81.3722,81.608,2322316.9803525,0
+EA.US,D,20161017,000000,81.7872,82.2324,81.1848,81.3422,1722724.3421536,0
+EA.US,D,20161018,000000,82.1925,83.3984,82.118,83.0119,1899594.8202729,0
+EA.US,D,20161019,000000,83.2191,83.3585,81.638,81.7774,1934360.1016613,0
+EA.US,D,20161020,000000,81.7176,81.8371,80.6313,81.5393,2224204.6882302,0
+EA.US,D,20161021,000000,81.1749,82.0053,81.0266,81.8869,2356440.5060554,0
+EA.US,D,20161024,000000,80.937,83.3665,80.8085,83.1503,2964623.0290392,0
+EA.US,D,20161025,000000,83.1893,83.7827,81.9058,81.9556,2732420.9582226,0
+EA.US,D,20161026,000000,81.9656,83.1106,81.5204,81.5991,1978372.0882074,0
+EA.US,D,20161027,000000,82.2911,83.4282,81.5991,81.7375,3079111.640734,0
+EA.US,D,20161028,000000,79.8218,80.453,77.6173,78.5075,6697472.8076107,0
+EA.US,D,20161031,000000,78.6946,79.1885,76.5091,77.5884,5445375.3273203,0
+EA.US,D,20161101,000000,77.7068,77.8234,76.2641,76.9163,7313090.2560081,0
+EA.US,D,20161102,000000,77.8941,80.9569,76.9362,78.1798,9564105.0663397,0
+EA.US,D,20161103,000000,78.1798,81.3123,78.1798,79.5628,7297336.6101838,0
+EA.US,D,20161104,000000,79.0013,80.7498,78.0912,79.2681,4751025.8050508,0
+EA.US,D,20161107,000000,80.1275,81.0564,79.3767,80.1175,3715010.1756912,0
+EA.US,D,20161108,000000,80.0976,81.4716,79.7222,80.5227,2163559.2781125,0
+EA.US,D,20161109,000000,77.7965,80.0289,77.5187,78.4975,4014898.8915404,0
+EA.US,D,20161110,000000,79.0203,79.1088,75.2863,75.8777,5457018.3220955,0
+EA.US,D,20161111,000000,74.8991,77.0159,74.6332,76.529,4006639.4255669,0
+EA.US,D,20161114,000000,76.5488,77.1473,75.2366,75.4735,5103707.2116053,0
+EA.US,D,20161115,000000,76.0869,77.4888,76.0869,76.6982,2670975.1110451,0
+EA.US,D,20161116,000000,76.6783,78.0016,76.1158,77.8941,2353312.072628,0
+EA.US,D,20161117,000000,77.8264,79.2184,77.6073,78.6747,2510116.3870617,0
+EA.US,D,20161118,000000,78.852,79.6525,77.8264,78.0514,2637473.2547777,0
+EA.US,D,20161121,000000,78.1311,78.2396,76.6385,77.3306,2857153.5573844,0
+EA.US,D,20161122,000000,77.5884,77.6273,76.0171,76.8276,2613303.4702303,0
+EA.US,D,20161123,000000,76.976,78.7523,76.8426,78.4079,2721799.3492568,0
+EA.US,D,20161125,000000,78.2396,78.9714,77.6073,78.2296,769218.00596653,0
+EA.US,D,20161128,000000,78.4776,78.616,77.5974,77.7965,2229010.3235273,0
+EA.US,D,20161129,000000,78.0115,80.7199,77.9917,80.4033,3323065.1720753,0
+EA.US,D,20161130,000000,80.3246,80.4033,78.2098,78.2993,3388483.0751776,0
+EA.US,D,20161201,000000,78.2695,78.3392,74.2767,74.683,4909991.3999776,0
+EA.US,D,20161202,000000,74.7517,75.5622,72.8648,74.9588,4004899.9563225,0
+EA.US,D,20161205,000000,75.2664,76.9063,74.6043,76.5191,2236272.5071914,0
+EA.US,D,20161206,000000,76.7082,77.1025,75.592,75.9574,2282043.0449193,0
+EA.US,D,20161207,000000,75.9375,77.1812,75.5124,77.0258,3136153.5776132,0
+EA.US,D,20161208,000000,77.1025,77.6671,76.4801,76.8566,3415542.2667782,0
+EA.US,D,20161209,000000,76.8864,78.1261,76.8864,77.8164,2064342.2422437,0
+EA.US,D,20161212,000000,77.9418,79.6725,77.5784,79.6625,3769297.2833919,0
+EA.US,D,20161213,000000,79.5041,81.618,79.5041,79.8019,3323150.5386376,0
+EA.US,D,20161214,000000,79.6525,80.7099,79.0302,79.7421,2540213.623965,0
+EA.US,D,20161215,000000,80.3545,81.638,79.7819,80.5427,3966057.1661973,0
+EA.US,D,20161216,000000,80.473,80.5327,78.2296,78.5672,3516187.4350174,0
+EA.US,D,20161219,000000,78.3681,79.5728,78.2098,78.5572,2182228.443115,0
+EA.US,D,20161220,000000,78.6548,79.308,78.3192,78.5572,2165722.5672305,0
+EA.US,D,20161221,000000,78.5473,79.2233,78.1898,78.7126,2157934.123818,0
+EA.US,D,20161222,000000,78.7922,79.1984,78.2396,78.842,1163641.6528246,0
+EA.US,D,20161223,000000,78.9017,80.1563,78.6259,79.7122,1531999.3731412,0
+EA.US,D,20161227,000000,80.0289,80.7896,79.7919,80.1175,1206004.5582509,0
+EA.US,D,20161228,000000,80.1075,80.2947,79.0203,79.4255,1299639.6252626,0
+EA.US,D,20161229,000000,79.5728,80.0488,78.7523,79.2084,1478980.7121241,0
+EA.US,D,20161230,000000,79.6028,79.6028,77.5884,77.8264,1837691.0065968,0
+EA.US,D,20170103,000000,78.5772,78.6747,77.3394,78.2296,2115414.5456422,0
+EA.US,D,20170104,000000,78.4477,80.1464,78.1798,79.6824,1696099.0135516,0
+EA.US,D,20170105,000000,79.0302,79.5041,77.7965,78.0215,3252741.2024262,0
+EA.US,D,20170106,000000,78.1699,78.5772,77.439,78.0714,1850711.9181174,0
+EA.US,D,20170109,000000,78.2495,78.4178,77.1224,77.7068,2348708.3041427,0
+EA.US,D,20170110,000000,77.5586,78.2894,77.0159,77.913,2337742.2159905,0
+EA.US,D,20170111,000000,77.8652,78.4776,77.2409,78.0812,2612332.3000459,0
+EA.US,D,20170112,000000,77.913,78.8121,77.3206,78.6548,2027578.3789868,0
+EA.US,D,20170113,000000,78.1998,80.2947,78.1898,79.3957,2797998.547012,0
+EA.US,D,20170117,000000,79.0501,79.6325,78.5273,79.2781,2052094.6513456,0
+EA.US,D,20170118,000000,79.5529,79.8596,78.8719,79.5728,1839109.0958422,0
+EA.US,D,20170119,000000,79.4454,80.3743,79.0989,79.4255,1741548.1712807,0
+EA.US,D,20170120,000000,79.5341,79.5579,77.9518,79.1686,2596033.3125357,0
+EA.US,D,20170123,000000,79.0989,79.2184,78.3192,78.9316,2633133.6204791,0
+EA.US,D,20170124,000000,78.9316,79.8397,78.4676,79.5529,1866071.8734431,0
+EA.US,D,20170125,000000,79.8895,80.6214,79.5628,80.5127,2511026.2941838,0
+EA.US,D,20170126,000000,80.5914,80.8972,80.1364,80.7298,1825007.544075,0
+EA.US,D,20170127,000000,81.0266,82.2622,80.8872,82.1627,2317061.4130569,0
+EA.US,D,20170130,000000,81.9755,83.0299,81.7674,82.8448,3897195.4755435,0
+EA.US,D,20170131,000000,82.8248,83.0906,81.9058,82.4385,6067440.461947,0
+EA.US,D,20170201,000000,82.4385,83.249,80.483,82.0153,7630113.5473648,0
+EA.US,D,20170202,000000,81.6977,81.9963,80.4133,81.5294,4002747.7146419,0
+EA.US,D,20170203,000000,81.5294,81.6827,80.009,80.3146,4352473.4295186,0
+EA.US,D,20170206,000000,79.8696,80.8085,79.4454,80.5527,2231813.3597057,0
+EA.US,D,20170207,000000,80.8384,81.4219,80.5814,81.2338,2901457.7988671,0
+EA.US,D,20170208,000000,80.9668,81.9207,80.3046,80.5127,2620382.8690201,0
+EA.US,D,20170209,000000,80.6313,82.4086,80.5227,82.2811,2897133.2292561,0
+EA.US,D,20170210,000000,83.734,85.6317,83.1306,85.1468,6272991.0920367,0
+EA.US,D,20170213,000000,85.2852,86.4522,84.6819,85.2951,4419088.4731171,0
+EA.US,D,20170214,000000,84.7813,85.4227,84.2089,85.0383,2913221.3111418,0
+EA.US,D,20170215,000000,84.8999,86.9948,84.6819,86.9052,3224314.137205,0
+EA.US,D,20170216,000000,86.6493,87.2328,86.1645,86.8057,2595158.5563511,0
+EA.US,D,20170217,000000,86.717,86.8156,85.9175,86.263,1689161.2228239,0
+EA.US,D,20170221,000000,86.3127,86.9749,86.0649,86.502,1560681.5337366,0
+EA.US,D,20170222,000000,86.3426,86.5796,85.9275,86.3426,1720449.5743484,0
+EA.US,D,20170223,000000,86.5209,86.5209,84.7416,85.6218,3069012.2742664,0
+EA.US,D,20170224,000000,84.9397,85.5222,84.2188,85.5122,2849161.2385352,0
+EA.US,D,20170227,000000,85.5222,86.2132,85.0781,85.9663,1359000.5196969,0
+EA.US,D,20170228,000000,86.0161,86.4522,85.3041,85.4724,2284711.5032233,0
+EA.US,D,20170301,000000,85.8976,87.0934,85.0681,86.7668,1917523.8069653,0
+EA.US,D,20170302,000000,86.8554,87.2029,85.4325,85.9762,1703150.2915914,0
+EA.US,D,20170303,000000,85.9175,86.253,85.1667,86.2042,1180576.3701452,0
+EA.US,D,20170306,000000,86.1545,86.482,85.7104,86.1046,1850616.5084302,0
+EA.US,D,20170307,000000,86.263,87.7953,86.0649,87.2517,2518546.5861596,0
+EA.US,D,20170308,000000,87.4688,88.2973,87.1532,87.9437,2567091.0350038,0
+EA.US,D,20170309,000000,88.2584,88.7244,87.6759,87.9736,3106484.1778336,0
+EA.US,D,20170310,000000,88.5262,88.813,87.865,88.7432,1960629.9036393,0
+EA.US,D,20170313,000000,88.9116,89.7311,88.2873,89.6524,2786411.7937367,0
+EA.US,D,20170314,000000,89.4463,90.0974,89.2601,89.8206,1990800.455355,0
+EA.US,D,20170315,000000,89.9083,90.4629,89.054,90.423,3235744.2177308,0
+EA.US,D,20170316,000000,90.5116,90.7238,88.4565,89.1276,5214983.0276229,0
+EA.US,D,20170317,000000,89.8406,89.8933,87.4976,88.5262,5914750.8158125,0
+EA.US,D,20170320,000000,87.7656,88.2873,86.8554,88.1021,4329505.8070298,0
+EA.US,D,20170321,000000,88.1618,89.0201,87.183,87.3612,3318031.5578415,0
+EA.US,D,20170322,000000,87.3802,87.8053,87.2029,87.6859,2354610.6486863,0
+EA.US,D,20170323,000000,87.5365,88.2873,87.193,87.5565,1932989.2151032,0
+EA.US,D,20170324,000000,87.7953,88.9912,87.5565,88.2973,1748561.2854456,0
+EA.US,D,20170327,000000,87.5365,88.1807,87.0148,87.9637,2118417.4400075,0
+EA.US,D,20170328,000000,87.9437,88.9514,87.4976,88.6755,2032467.3722211,0
+EA.US,D,20170329,000000,88.4565,88.9026,87.894,88.7145,1609246.0688306,0
+EA.US,D,20170330,000000,88.4367,89.2272,88.1708,89.1874,2085676.8526127,0
+EA.US,D,20170331,000000,89.0301,89.0978,87.7953,88.4565,1683606.3704043,0
+EA.US,D,20170403,000000,88.8329,88.8329,87.7356,88.0523,1540561.1371762,0
+EA.US,D,20170404,000000,87.5265,88.2584,87.4588,88.2196,1872726.4480467,0
+EA.US,D,20170405,000000,88.4067,88.5461,87.0437,87.3513,2668143.9541166,0
+EA.US,D,20170406,000000,87.42,87.7157,86.8953,87.5076,1251807.2339788,0
+EA.US,D,20170407,000000,87.3513,87.7755,87.0217,87.6759,1761754.9387157,0
+EA.US,D,20170410,000000,87.4976,88.0324,87.2816,87.6859,1350299.1562249,0
+EA.US,D,20170411,000000,87.7256,88.6258,87.3214,88.6158,1785131.3163906,0
+EA.US,D,20170412,000000,88.8827,88.9564,88.0921,88.8827,1892200.0673592,0
+EA.US,D,20170413,000000,89.0201,89.1276,87.7953,87.9637,2952653.6327027,0
+EA.US,D,20170417,000000,88.2096,89.0689,87.7656,88.1518,2128443.4916628,0
+EA.US,D,20170418,000000,88.0622,88.3769,87.6659,88.1419,1379201.2612571,0
+EA.US,D,20170419,000000,88.4764,89.1565,88.0821,88.586,1798861.272534,0
+EA.US,D,20170420,000000,89.0301,90.3932,88.7244,90.1274,1942914.8355087,0
+EA.US,D,20170421,000000,90.1871,90.8682,90.0177,90.8482,1704914.8686483,0
+EA.US,D,20170424,000000,91.7573,91.9595,91.4118,91.7075,2045161.8821804,0
+EA.US,D,20170425,000000,92.281,92.291,91.589,91.8858,2065925.0387387,0
+EA.US,D,20170426,000000,92.1029,92.6166,91.2127,92.3995,1561557.2942338,0
+EA.US,D,20170427,000000,92.8834,93.8632,92.5966,93.1214,1534671.8486952,0
+EA.US,D,20170428,000000,93.3285,93.7836,92.7053,93.6949,1961316.8533872,0
+EA.US,D,20170501,000000,94.0783,94.2864,93.5855,93.6651,2342664.3515371,0
+EA.US,D,20170502,000000,93.5655,94.1868,93.003,93.1314,2360484.8724799,0
+EA.US,D,20170503,000000,94.3163,94.3163,92.5081,92.993,2906834.8879748,0
+EA.US,D,20170504,000000,92.993,93.9509,92.8047,93.6352,4604074.8005228,0
+EA.US,D,20170505,000000,94.2565,94.7315,93.4659,94.604,5238132.4306735,0
+EA.US,D,20170508,000000,94.7812,95.3458,94.3163,94.5941,5382345.6793353,0
+EA.US,D,20170509,000000,94.7215,95.1965,94.1181,94.8699,6244944.6612519,0
+EA.US,D,20170510,000000,104.709,109.288,103.524,106.89,11299291.922266,0
+EA.US,D,20170511,000000,106.281,108.004,105.564,107.287,5816205.6650041,0
+EA.US,D,20170512,000000,106.919,107.934,106.193,107.785,3207492.9071966,0
+EA.US,D,20170515,000000,107.686,109.936,107.557,109.578,3319162.4137129,0
+EA.US,D,20170516,000000,109.906,110.832,109.12,110.434,2998925.3223665,0
+EA.US,D,20170517,000000,107.417,108.064,103.762,104.002,7547322.0423808,0
+EA.US,D,20170518,000000,103.474,106.381,103.105,105.664,3212624.9440551,0
+EA.US,D,20170519,000000,106.143,106.68,105.067,106.371,2306361.4677163,0
+EA.US,D,20170522,000000,106.6,107.108,106.153,107.098,1510618.5643975,0
+EA.US,D,20170523,000000,108.771,110.523,106.91,107.706,3062956.2699109,0
+EA.US,D,20170524,000000,107.487,111.21,107.098,110.981,4546523.6772077,0
+EA.US,D,20170525,000000,111.181,112.814,111.181,112.485,3454583.9107778,0
+EA.US,D,20170526,000000,112.166,112.246,110.464,110.802,2237407.3803128,0
+EA.US,D,20170530,000000,111.29,111.589,110.314,111.519,2386345.9192719,0
+EA.US,D,20170531,000000,111.529,112.147,110.603,111.997,3471835.9908474,0
+EA.US,D,20170601,000000,112.614,113.581,111.838,112.525,2256225.1835649,0
+EA.US,D,20170602,000000,112.505,113.182,111.868,113.162,1892132.7784218,0
+EA.US,D,20170605,000000,113.321,113.769,112.844,113.331,1900949.6378311,0
+EA.US,D,20170606,000000,113.182,114.028,112.256,112.355,2538521.357408,0
+EA.US,D,20170607,000000,113.481,114.178,112.874,114.008,2509272.7645644,0
+EA.US,D,20170608,000000,114.655,114.655,111.907,112.933,3328415.1447456,0
+EA.US,D,20170609,000000,113.481,113.998,105.763,109.14,5797328.6073147,0
+EA.US,D,20170612,000000,107.984,109.856,104.29,107.606,5891768.1286364,0
+EA.US,D,20170613,000000,109.01,109.637,106.81,108.661,2772901.7820301,0
+EA.US,D,20170614,000000,108.841,109.787,107.387,108.701,2190745.0130876,0
+EA.US,D,20170615,000000,106.969,109.707,106.053,109.209,3117075.6574245,0
+EA.US,D,20170616,000000,109.398,111.181,108.751,109.189,9700814.0920256,0
+EA.US,D,20170619,000000,109.856,112.515,109.856,112.315,2911793.1787714,0
+EA.US,D,20170620,000000,112.097,113.759,111.957,112.137,2743021.476626,0
+EA.US,D,20170621,000000,112.973,113.331,110.504,111.838,3090748.609634,0
+EA.US,D,20170622,000000,112.176,112.186,110.035,111.29,2266051.3770332,0
+EA.US,D,20170623,000000,111.181,111.619,109.448,109.548,7392786.4698771,0
+EA.US,D,20170626,000000,109.677,111.31,109.06,110.533,2474942.3504873,0
+EA.US,D,20170627,000000,110.025,110.603,106.86,107.038,3094656.389559,0
+EA.US,D,20170628,000000,107.407,107.884,105.476,107.517,3713096.9603849,0
+EA.US,D,20170629,000000,106.89,107.427,104.22,105.416,3866165.2323307,0
+EA.US,D,20170630,000000,105.833,106.291,104.399,104.469,3255130.461856,0
+EA.US,D,20170703,000000,105.246,105.734,103.972,104.121,1676338.1608651,0
+EA.US,D,20170705,000000,104.689,106.043,104.111,105.496,2858832.767879,0
+EA.US,D,20170706,000000,104.799,105.853,104.25,104.499,2501280.4457151,0
+EA.US,D,20170707,000000,105.017,107.177,104.29,106.183,2150482.125092,0
+EA.US,D,20170710,000000,106.57,107.397,105.744,106.57,2214703.8920107,0
+EA.US,D,20170711,000000,106.361,108.393,105.833,107.127,2317370.7413059,0
+EA.US,D,20170712,000000,108.184,109.578,107.746,109.358,1967397.9655551,0
+EA.US,D,20170713,000000,109.508,110.285,107.626,107.676,1731316.2355635,0
+EA.US,D,20170714,000000,108.293,109.02,107.457,107.686,1337783.4138902,0
+EA.US,D,20170717,000000,107.716,109.11,107.417,108.114,1706907.4246419,0
+EA.US,D,20170718,000000,108.681,109.608,108.164,108.98,1931686.6217948,0
+EA.US,D,20170719,000000,109.11,110.324,108.491,110.255,2528432.0340654,0
+EA.US,D,20170720,000000,110.285,110.852,109.06,110.653,2165251.5446696,0
+EA.US,D,20170721,000000,110.175,111.579,109.946,110.892,2464110.8402095,0
+EA.US,D,20170724,000000,110.892,112.624,110.892,112.415,2811924.3440923,0
+EA.US,D,20170725,000000,112.624,113.162,111.977,112.325,2768248.8022326,0
+EA.US,D,20170726,000000,114.098,116.696,113.829,116.587,4572765.3584359,0
+EA.US,D,20170727,000000,117.593,118.827,114.675,116.189,9046658.1601894,0
+EA.US,D,20170728,000000,112.654,117.333,112.166,116.836,5072482.1317681,0
+EA.US,D,20170731,000000,117.633,117.832,115.104,115.342,2978724.5808064,0
+EA.US,D,20170801,000000,116.159,116.239,115.054,115.522,2516538.9654786,0
+EA.US,D,20170802,000000,115.711,116.009,112.485,115.432,3119637.6586038,0
+EA.US,D,20170803,000000,115.969,117.812,115.582,117.433,2852592.9743366,0
+EA.US,D,20170804,000000,117.762,117.762,115.502,115.821,2369375.0467013,0
+EA.US,D,20170807,000000,116.189,116.548,115.094,115.562,1905539.3459413,0
+EA.US,D,20170808,000000,115.104,115.731,114.635,115.104,1321659.1767544,0
+EA.US,D,20170809,000000,114.188,115.442,113.391,114.725,1729950.3705679,0
+EA.US,D,20170810,000000,114.048,114.347,112.355,112.644,2664904.042002,0
+EA.US,D,20170811,000000,112.405,114.596,112.176,114.088,1603973.4282225,0
+EA.US,D,20170814,000000,115.312,116.587,115.014,115.711,2924769.9005422,0
+EA.US,D,20170815,000000,115.831,116.209,115.183,116.019,1060761.88928,0
+EA.US,D,20170816,000000,116.079,118.17,115.632,117.832,2120413.0089386,0
+EA.US,D,20170817,000000,117.772,118.06,115.074,115.084,1787546.6879453,0
+EA.US,D,20170818,000000,114.615,116.428,114.098,115.482,1934882.3441595,0
+EA.US,D,20170821,000000,115.452,115.989,114.735,115.442,1869848.088431,0
+EA.US,D,20170822,000000,115.87,119.027,115.821,117.613,2543014.6515186,0
+EA.US,D,20170823,000000,117.235,117.952,116.139,116.766,1281059.8440723,0
+EA.US,D,20170824,000000,117.075,117.503,114.615,116.408,1358886.0280724,0
+EA.US,D,20170825,000000,116.776,117.295,114.347,115.532,2215485.2471332,0
+EA.US,D,20170828,000000,116.109,117.623,115.552,117.315,1796616.6341037,0
+EA.US,D,20170829,000000,116.059,118.011,115.821,117.812,1317644.9397048,0
+EA.US,D,20170830,000000,118.001,120.65,117.653,120.54,2215494.2859456,0
+EA.US,D,20170831,000000,120.57,121.337,119.515,120.072,2649034.9002405,0
+EA.US,D,20170901,000000,119.843,120.341,117.095,117.892,2784440.3283055,0
+EA.US,D,20170905,000000,117.383,117.882,114.935,116.796,2396345.8588022,0
+EA.US,D,20170906,000000,117.353,117.732,115.084,115.602,1759865.8269093,0
+EA.US,D,20170907,000000,115.801,117.683,115.193,117.513,1832646.3449255,0
+EA.US,D,20170908,000000,118.569,118.738,116.299,116.856,2466796.3718259,0
+EA.US,D,20170911,000000,118.459,119.923,117.862,119.763,2309464.7933313,0
+EA.US,D,20170912,000000,120.182,120.69,117.265,118.987,2691309.4261672,0
+EA.US,D,20170913,000000,118.439,119.027,117.583,118.18,2545525.4327605,0
+EA.US,D,20170914,000000,117.323,118.24,116.299,117.772,2573599.9842953,0
+EA.US,D,20170915,000000,117.872,118.499,116.339,118.001,3230369.1372481,0
+EA.US,D,20170918,000000,118.08,119.445,118.08,118.539,2604584.0291332,0
+EA.US,D,20170919,000000,118.827,119.773,117.952,118.817,2238048.1316857,0
+EA.US,D,20170920,000000,119.346,119.973,117.323,118.917,2347283.1847098,0
+EA.US,D,20170921,000000,119.066,119.066,116.408,116.607,1935813.3418441,0
+EA.US,D,20170922,000000,116.049,118.758,115.751,117.085,2102294.2071843,0
+EA.US,D,20170925,000000,116.637,116.876,111.519,112.854,4162399.2550041,0
+EA.US,D,20170926,000000,113.142,113.311,111.499,112.574,3030359.2992031,0
+EA.US,D,20170927,000000,114.038,115.253,114.038,114.586,1788725.7508166,0
+EA.US,D,20170928,000000,114.446,115.392,113.879,115.213,1411690.7705277,0
+EA.US,D,20170929,000000,115.312,116.756,114.915,116.646,1764115.0730831,0
+EA.US,D,20171002,000000,117.473,118.3,115.542,116.538,1861825.6402068,0
+EA.US,D,20171003,000000,116.508,116.686,115.362,116.548,1264725.7056248,0
+EA.US,D,20171004,000000,116.109,117.333,115.024,117.145,1656970.9986773,0
+EA.US,D,20171005,000000,117.215,118.33,116.518,118.1,1456085.4001351,0
+EA.US,D,20171006,000000,117.613,118.867,117.026,118.669,1935882.6394064,0
+EA.US,D,20171009,000000,117.822,117.882,116.259,117.205,1534557.3570705,0
+EA.US,D,20171010,000000,117.613,118.07,115.312,116.408,1576955.4134343,0
+EA.US,D,20171011,000000,115.92,116.587,114.158,114.665,3186518.8450139,0
+EA.US,D,20171012,000000,114.586,116.368,114.396,115.741,2087257.6404826,0
+EA.US,D,20171013,000000,116.349,117.503,116.139,117.205,1948434.5369911,0
+EA.US,D,20171016,000000,117.393,117.583,115.652,116.069,2633021.1374794,0
+EA.US,D,20171017,000000,115.801,116.736,114.268,114.596,3161873.0163431,0
+EA.US,D,20171018,000000,112.077,112.415,108.99,111.828,9898933.8139517,0
+EA.US,D,20171019,000000,110.673,111.748,109.797,111.738,3221173.6520276,0
+EA.US,D,20171020,000000,112.266,112.923,111.818,112.286,2012705.5152221,0
+EA.US,D,20171023,000000,112.465,113.072,111.4,112.325,2231429.712332,0
+EA.US,D,20171024,000000,112.345,113.361,111.43,112.057,2024208.9105601,0
+EA.US,D,20171025,000000,111.868,113.521,111.26,113.202,3243866.0928922,0
+EA.US,D,20171026,000000,113.709,115.662,113.659,114.456,2482288.8964012,0
+EA.US,D,20171027,000000,115.432,116.139,114.048,115.492,2926854.8532856,0
+EA.US,D,20171030,000000,115.781,116.358,115.243,116.169,2645487.6685019,0
+EA.US,D,20171031,000000,116.716,118.419,114.985,118.18,5543227.502506,0
+EA.US,D,20171101,000000,114.615,115.203,109.956,113.112,9785410.3465663,0
+EA.US,D,20171102,000000,112.992,113.162,111.27,111.36,3479586.270385,0
+EA.US,D,20171103,000000,112.137,112.425,111.24,111.868,2960463.1666776,0
+EA.US,D,20171106,000000,111.658,112.166,109.438,111.131,3680641.5977391,0
+EA.US,D,20171107,000000,110.961,111.39,108.761,110.374,2863837.2570504,0
+EA.US,D,20171108,000000,111.121,114.238,110.772,112.804,3434738.6958416,0
+EA.US,D,20171109,000000,111.658,111.967,109.617,110.563,3469497.951355,0
+EA.US,D,20171110,000000,109.936,111.499,109.498,111.42,2564539.0769494,0
+EA.US,D,20171113,000000,110.673,111.907,109.866,110.683,3206234.5036381,0
+EA.US,D,20171114,000000,109.278,112.555,109.07,110.942,3661521.4964256,0
+EA.US,D,20171115,000000,111.39,111.539,109.199,110.155,2526059.847948,0
+EA.US,D,20171116,000000,110.523,111.798,109.886,110.275,2404085.0909023,0
+EA.US,D,20171117,000000,107.686,108.234,106.233,107.527,8659067.8555594,0
+EA.US,D,20171120,000000,106.999,107.157,105.486,106.371,6046778.7409509,0
+EA.US,D,20171121,000000,106.51,107.477,106.272,106.44,3289865.6138695,0
+EA.US,D,20171122,000000,106.77,107.147,105.346,106.053,2588861.5169963,0
+EA.US,D,20171124,000000,106.391,107.287,106.321,106.67,1321987.5869409,0
+EA.US,D,20171127,000000,106.59,106.999,105.526,105.724,2452248.9053101,0
+EA.US,D,20171128,000000,108.154,109.199,108.154,108.154,5564799.1306242,0
+EA.US,D,20171129,000000,107.894,108.074,103.713,104.24,5653578.346714,0
+EA.US,D,20171130,000000,104.848,105.236,103.822,105.086,5460065.4062106,0
+EA.US,D,20171201,000000,104.599,105.604,102.717,104.759,3882207.1158417,0
+EA.US,D,20171204,000000,104.28,104.609,99.5009,99.6403,6651850.9081323,0
+EA.US,D,20171205,000000,99.3715,103.952,98.4474,102.15,4636824.4267302,0
+EA.US,D,20171206,000000,101.731,102.687,99.2321,101.95,4507904.8487693,0
+EA.US,D,20171207,000000,102,104.35,101.522,103.135,3633629.7297652,0
+EA.US,D,20171208,000000,103.255,105.136,103.185,104.032,3295157.3364149,0
+EA.US,D,20171211,000000,104.36,106.89,103.762,106.65,3452961.9460955,0
+EA.US,D,20171212,000000,106.73,107.626,105.754,106.391,3927293.7167593,0
+EA.US,D,20171213,000000,106.44,107.028,103.982,104.29,3824759.4367137,0
+EA.US,D,20171214,000000,103.962,106.351,103.464,105.156,2784242.4787437,0
+EA.US,D,20171215,000000,106.5,108.363,105.366,107.844,6180434.6566466,0
+EA.US,D,20171218,000000,108.571,108.681,105.296,106.073,4427849.0910264,0
+EA.US,D,20171219,000000,106.153,106.48,105.426,105.734,2030777.114289,0
+EA.US,D,20171220,000000,106.233,107.577,105.883,107.157,2682829.0114444,0
+EA.US,D,20171221,000000,106.61,107.437,106.51,106.7,2838230.3013202,0
+EA.US,D,20171222,000000,107.028,107.028,104.419,104.759,2438999.0105402,0
+EA.US,D,20171226,000000,104.409,104.739,103.414,103.822,1710455.660693,0
+EA.US,D,20171227,000000,104.151,105.176,103.344,103.992,2557854.3729709,0
+EA.US,D,20171228,000000,104.052,104.3,103.315,104.072,1456237.0513221,0
+EA.US,D,20171229,000000,104.052,104.429,103.155,103.822,2138899.3890667,0
+EA.US,D,20180102,000000,104.888,108.681,104.111,108.134,4653982.101425,0
+EA.US,D,20180103,000000,108.581,110.005,108.054,108.433,3249160.8283752,0
+EA.US,D,20180104,000000,108.551,109.228,105.406,105.923,3819260.8257939,0
+EA.US,D,20180105,000000,106.75,111.42,106.321,111.061,6034538.1802402,0
+EA.US,D,20180108,000000,112.166,112.824,109.876,111.887,4633953.0973018,0
+EA.US,D,20180109,000000,111.997,112.315,109.14,110.852,4145932.547307,0
+EA.US,D,20180110,000000,110.175,111.967,109.965,110.922,2523546.0537686,0
+EA.US,D,20180111,000000,111.23,111.668,110.374,110.673,2822277.8016215,0
+EA.US,D,20180112,000000,109.169,112.555,109.169,111.798,3509037.7343529,0
+EA.US,D,20180116,000000,112.654,113.341,110.285,110.593,3557613.3168843,0
+EA.US,D,20180117,000000,111.668,112.097,110.195,111.808,2739076.5371388,0
+EA.US,D,20180118,000000,112.704,114.268,111.868,113.918,4406230.2602208,0
+EA.US,D,20180119,000000,113.988,115.024,113.361,114.795,3573511.5837083,0
+EA.US,D,20180122,000000,114.935,116.886,114.446,116.578,4280968.3883732,0
+EA.US,D,20180123,000000,116.468,117.255,115.552,116.259,3476134.4483336,0
+EA.US,D,20180124,000000,116.996,116.996,112.903,113.301,6383277.6602449,0
+EA.US,D,20180125,000000,114.337,114.586,112.335,113.142,3499270.7953217,0
+EA.US,D,20180126,000000,113.968,114.855,112.206,113.839,3458678.4928272,0
+EA.US,D,20180129,000000,113.849,117.992,113.849,116.239,6303864.6625001,0
+EA.US,D,20180130,000000,115.014,117.902,115.014,117.285,8530715.7141593,0
+EA.US,D,20180131,000000,128.028,129.452,124.961,125.449,14794080.470914,0
+EA.US,D,20180201,000000,125.24,128.535,124.503,126.664,6368220.0029808,0
+EA.US,D,20180202,000000,126.165,126.654,122.97,123.04,6527154.4642203,0
+EA.US,D,20180205,000000,122.253,124.702,119.256,120.212,4565717.0933335,0
+EA.US,D,20180206,000000,117.443,121.874,116.349,121.676,4708159.7390635,0
+EA.US,D,20180207,000000,121.406,123.507,120.749,121.606,3997635.7640334,0
+EA.US,D,20180208,000000,121.546,121.546,115.123,115.143,5540992.9072006,0
+EA.US,D,20180209,000000,116.548,120.71,113.311,119.216,6003841.3687763,0
+EA.US,D,20180212,000000,120.351,122.671,120.102,120.779,3736531.5881846,0
+EA.US,D,20180213,000000,119.425,121.676,119.156,120.839,2415993.2241766,0
+EA.US,D,20180214,000000,119.803,123.378,119.803,122.293,4344909.9521054,0
+EA.US,D,20180215,000000,123.338,125.518,121.964,124.981,3230365.119998,0
+EA.US,D,20180216,000000,124.921,125.28,123.647,124.513,3165906.3353301,0
+EA.US,D,20180220,000000,123.866,126.037,123.866,124.831,2563593.0145775,0
+EA.US,D,20180221,000000,125.101,126.584,123.318,123.408,3229418.0533137,0
+EA.US,D,20180222,000000,124.284,124.841,122.442,123.119,1859352.0185272,0
+EA.US,D,20180223,000000,123.607,125.768,122.263,125.598,2506625.396823,0
+EA.US,D,20180226,000000,125.877,127.281,125.4,127.052,2912193.8994577,0
+EA.US,D,20180227,000000,126.544,127.082,124.045,124.294,3196764.8411061,0
+EA.US,D,20180228,000000,125.001,126.235,122.193,122.223,3537971.977385,0
+EA.US,D,20180301,000000,123.05,123.447,119.903,120.739,3966315.274509,0
+EA.US,D,20180302,000000,119.515,123.816,119.156,123.597,2971097.8317059,0
+EA.US,D,20180305,000000,122.671,125.121,122.213,124.593,1662268.7470978,0
+EA.US,D,20180306,000000,124.971,125.081,121.984,123.06,2296536.2785603,0
+EA.US,D,20180307,000000,122.153,125.997,121.774,125.658,2711455.9348525,0
+EA.US,D,20180308,000000,125.867,128.347,125.29,127.301,3737981.8154299,0
+EA.US,D,20180309,000000,128.446,129.302,126.674,126.972,2679362.1247056,0
+EA.US,D,20180312,000000,127.042,127.729,126.047,126.604,2369219.3782643,0
+EA.US,D,20180313,000000,127.53,127.769,124.374,125.061,2983997.2214145,0
+EA.US,D,20180314,000000,125.38,126.564,122.163,126.455,3622557.1844883,0
+EA.US,D,20180315,000000,126.674,128.327,125.031,127.6,2722985.4423154,0
+EA.US,D,20180316,000000,128.825,129.571,126.614,127.002,4237466.5925755,0
+EA.US,D,20180319,000000,126.017,126.564,122.681,123.935,3246285.481697,0
+EA.US,D,20180320,000000,124.264,126.265,123.537,125.34,1983687.9142528,0
+EA.US,D,20180321,000000,125.011,126.225,124.115,124.493,2074756.9628353,0
+EA.US,D,20180322,000000,123.338,124.124,121.217,121.526,2759724.1977599,0
+EA.US,D,20180323,000000,121.745,123.786,119.953,120.013,2677573.4441488,0
+EA.US,D,20180326,000000,122.751,125.987,121.536,124.931,2686667.4938071,0
+EA.US,D,20180327,000000,124.861,125.478,117.503,118.559,3180208.7495967,0
+EA.US,D,20180328,000000,118.837,119.953,116.846,117.912,3343992.0315705,0
+EA.US,D,20180329,000000,118.947,121.546,117.383,119.813,2843466.7866785,0
+EA.US,D,20180402,000000,119.056,119.903,115.592,117.305,2641965.5445757,0
+EA.US,D,20180403,000000,118.449,119.425,116.209,118.09,2406663.1610816,0
+EA.US,D,20180404,000000,115.312,119.146,114.895,118.688,3667326.4226569,0
+EA.US,D,20180405,000000,120.092,121.327,119.126,119.803,2950221.1878355,0
+EA.US,D,20180406,000000,118.639,119.773,116.249,116.946,2502618.1899608,0
+EA.US,D,20180409,000000,117.772,119.644,117.115,117.443,2603008.2628259,0
+EA.US,D,20180410,000000,118.947,119.823,116.886,119.286,3019831.0912994,0
+EA.US,D,20180411,000000,117.363,119.076,116.906,117.363,2484703.2636434,0
+EA.US,D,20180412,000000,118.539,120.162,117.583,119.664,2528740.358002,0
+EA.US,D,20180413,000000,120.58,120.58,118.23,119.106,2191116.6087115,0
+EA.US,D,20180416,000000,119.993,121.337,119.853,120.759,1871580.5274879,0
+EA.US,D,20180417,000000,121.566,123.378,121.416,122.82,2332405.2993826,0
+EA.US,D,20180418,000000,123.179,123.906,122.561,123.438,1450087.6459044,0
+EA.US,D,20180419,000000,122.601,124.324,120.899,121.656,3118744.8247941,0
+EA.US,D,20180420,000000,121.097,121.097,118.499,119.465,2786179.7975499,0
+EA.US,D,20180423,000000,120.949,120.949,117.832,118.18,1844299.3828256,0
+EA.US,D,20180424,000000,118.529,119.993,115.352,117.175,3046486.5492763,0
+EA.US,D,20180425,000000,116.896,117.473,114.436,115.282,3064227.7295318,0
+EA.US,D,20180426,000000,115.123,118.738,115.123,118.18,3200059.990408,0
+EA.US,D,20180427,000000,117.583,118.13,114.436,116.059,2566493.4690682,0
+EA.US,D,20180430,000000,116.229,117.353,114.885,116.568,2254563.0463827,0
+EA.US,D,20180501,000000,116.646,118.728,115.781,118.409,2374053.1343113,0
+EA.US,D,20180502,000000,118.37,119.086,116.926,117.523,2428788.1653855,0
+EA.US,D,20180503,000000,116.766,122.82,113.521,118.748,11583030.288855,0
+EA.US,D,20180504,000000,117.703,122.711,116.996,122.163,3956178.7484791,0
+EA.US,D,20180507,000000,123.208,124.274,121.884,122.442,3215968.3003569,0
+EA.US,D,20180508,000000,121.824,122.84,120.729,122.413,4500191.728794,0
+EA.US,D,20180509,000000,126.474,130.856,124.563,129.452,7686421.3318088,0
+EA.US,D,20180510,000000,129.382,132.319,128.217,132.16,4665701.4239498,0
+EA.US,D,20180511,000000,131.712,132.976,130.537,131.224,4416606.8169375,0
+EA.US,D,20180514,000000,131.483,132.369,129.392,130.945,2307648.9963372,0
+EA.US,D,20180515,000000,130.209,130.716,128.088,128.585,2132641.5178993,0
+EA.US,D,20180516,000000,128.835,129.621,126.504,129.302,1864391.658636,0
+EA.US,D,20180517,000000,128.386,130.418,128.098,129.252,2807245.2521698,0
+EA.US,D,20180518,000000,129.192,130.616,128.366,130.418,3025095.6974075,0
+EA.US,D,20180521,000000,131.125,133.006,129.482,131.323,2113802.6240849,0
+EA.US,D,20180522,000000,131.563,132.26,130.199,130.596,1730464.5785662,0
+EA.US,D,20180523,000000,129.711,131.941,129.262,131.901,2026097.0180541,0
+EA.US,D,20180524,000000,131.891,131.891,128.048,129.909,3359167.1933968,0
+EA.US,D,20180525,000000,130.189,131.015,129.581,130.268,1476880.6946934,0
+EA.US,D,20180529,000000,129.163,129.929,128.317,129.681,1771170.368373,0
+EA.US,D,20180530,000000,130.566,130.566,129.472,129.801,1411743.99909,0
+EA.US,D,20180531,000000,130.258,131.373,128.825,129.352,2546738.6422566,0
+EA.US,D,20180601,000000,130.498,134.192,130.089,134.082,2944548.8308537,0
+EA.US,D,20180604,000000,134.092,135.376,132.08,133.056,2499666.5155328,0
+EA.US,D,20180605,000000,133.713,135.864,133.196,135.346,2676969.8523383,0
+EA.US,D,20180606,000000,136.193,136.75,134.51,135.326,2949983.1657738,0
+EA.US,D,20180607,000000,135.804,137.109,133.873,135.296,2511390.8596201,0
+EA.US,D,20180608,000000,135.097,136.441,134.619,136.253,3536478.5647022,0
+EA.US,D,20180611,000000,137.427,138.861,136.79,137.497,5134210.1907574,0
+EA.US,D,20180612,000000,137.357,138.721,137.049,138.104,2936925.0946907,0
+EA.US,D,20180613,000000,139.18,143.212,138.661,141.58,6510187.6088998,0
+EA.US,D,20180614,000000,141.898,145.293,141.709,142.684,4613547.4759924,0
+EA.US,D,20180615,000000,142.585,145.382,141.948,144.905,3991200.1295541,0
+EA.US,D,20180618,000000,143.791,143.969,140.743,143.153,2925588.4152271,0
+EA.US,D,20180619,000000,141.43,143.123,139.927,141.39,4167242.0498636,0
+EA.US,D,20180620,000000,141.908,143.034,141.54,141.838,1959103.3486443,0
+EA.US,D,20180621,000000,142.426,143.044,139.937,141.45,1554497.9816939,0
+EA.US,D,20180622,000000,143.791,143.909,139.27,139.578,3089640.8529501,0
+EA.US,D,20180625,000000,139.051,139.22,137.198,138.841,2605158.4958815,0
+EA.US,D,20180626,000000,139.767,141.44,138.453,138.691,2723569.9521886,0
+EA.US,D,20180627,000000,139.051,140.514,136.063,136.133,2572319.4858619,0
+EA.US,D,20180628,000000,136.551,139.698,136.223,138.951,2740919.4505703,0
+EA.US,D,20180629,000000,140.066,141.45,138.851,139.339,2399666.1159166,0
+EA.US,D,20180702,000000,138.811,141.878,138.533,141.779,1894640.5467264,0
+EA.US,D,20180703,000000,142.077,142.456,139.319,139.548,1182873.2328252,0
+EA.US,D,20180705,000000,140.882,141.759,140.375,141.53,1281793.9965074,0
+EA.US,D,20180706,000000,141.36,143.581,141.261,143.391,1648077.8115184,0
+EA.US,D,20180709,000000,143.84,145.145,140.574,142.934,2066473.3933619,0
+EA.US,D,20180710,000000,142.704,143.641,141.659,142.485,1736952.4372953,0
+EA.US,D,20180711,000000,141.34,144.546,141.052,143.999,2081914.6979998,0
+EA.US,D,20180712,000000,145.185,146.966,144.616,146.836,1926310.5369997,0
+EA.US,D,20180713,000000,146.926,149.465,145.632,146.956,2133969.21902,0
+EA.US,D,20180716,000000,147.176,147.325,144.695,144.935,1940743.5118908,0
+EA.US,D,20180717,000000,143.879,147.454,143.302,146.966,2508253.3873802,0
+EA.US,D,20180718,000000,147.285,148.21,145.951,147.156,2516668.5217907,0
+EA.US,D,20180719,000000,146.349,147.693,145.254,146.199,1665245.5293382,0
+EA.US,D,20180720,000000,146.419,148.002,145.392,145.732,2185787.7266036,0
+EA.US,D,20180723,000000,144.775,146.099,143.631,144.815,2253690.2988229,0
+EA.US,D,20180724,000000,145.752,145.961,141.261,142.615,3926804.6165734,0
+EA.US,D,20180725,000000,143.202,145.045,142.545,144.765,3188827.759444,0
+EA.US,D,20180726,000000,146.239,146.239,139.379,140.205,6348930.1728553,0
+EA.US,D,20180727,000000,133.335,136.362,129.681,132.21,11751655.361375,0
+EA.US,D,20180730,000000,131.852,131.971,124.095,124.702,9602304.0921544,0
+EA.US,D,20180731,000000,125.937,127.471,123.816,127.231,6306604.4269912,0
+EA.US,D,20180801,000000,128.725,129.641,125.508,125.967,4922349.4652504,0
+EA.US,D,20180802,000000,125.26,127.351,123.945,127.132,3577756.8126322,0
+EA.US,D,20180803,000000,129.452,132.399,127.331,129.312,5522059.6080115,0
+EA.US,D,20180806,000000,128.496,128.934,126.137,127.511,3407059.8434304,0
+EA.US,D,20180807,000000,128.635,129.232,125.798,126.584,3905236.0013927,0
+EA.US,D,20180808,000000,126.614,127.391,125.588,126.892,2772953.0019674,0
+EA.US,D,20180809,000000,126.982,127.381,125.907,126.305,4312385.2918973,0
+EA.US,D,20180810,000000,126.684,130.458,125.27,129.751,5252905.8675011,0
+EA.US,D,20180813,000000,129.84,132.05,128.914,129.751,4700754.9430248,0
+EA.US,D,20180814,000000,129.442,130.726,127.6,130.328,3089678.0125125,0
+EA.US,D,20180815,000000,128.297,129.212,124.513,126.534,5550636.3157947,0
+EA.US,D,20180816,000000,128.446,129.372,126.504,128.188,4729599.8022446,0
+EA.US,D,20180817,000000,127.291,127.918,125.469,126.494,3851324.5065659,0
+EA.US,D,20180820,000000,125.568,126.784,124.075,126.195,3668929.3054018,0
+EA.US,D,20180821,000000,127.022,127.639,124.463,125.25,5884174.5218483,0
+EA.US,D,20180822,000000,124.553,127.55,123.169,126.107,6689172.1648248,0
+EA.US,D,20180823,000000,126.117,126.474,124.284,124.603,4521909.9865367,0
+EA.US,D,20180824,000000,125.38,127.978,124.841,127.451,3525289.5191757,0
+EA.US,D,20180827,000000,128.765,129.044,126.554,127.451,2433501.4039329,0
+EA.US,D,20180828,000000,128.088,128.267,125.668,126.275,2447782.727637,0
+EA.US,D,20180829,000000,126.047,127.361,125.518,127.002,3175856.0592357,0
+EA.US,D,20180830,000000,119.166,120.222,114.298,114.556,19820826.211579,0
+EA.US,D,20180831,000000,113.769,114.138,111.758,112.077,9768942.6345567,0
+EA.US,D,20180904,000000,112.385,113.042,110.613,112.186,5308499.58576,0
+EA.US,D,20180905,000000,111.648,112.097,109.657,110.225,4363032.7711096,0
+EA.US,D,20180906,000000,110.523,112.445,109.886,111.868,6459370.4008755,0
+EA.US,D,20180907,000000,111.41,114.615,111.3,113.551,5811552.6852066,0
+EA.US,D,20180910,000000,113.889,114.288,111.539,111.877,4478106.89699,0
+EA.US,D,20180911,000000,110.961,111.848,109.209,110.961,4268087.0762896,0
+EA.US,D,20180912,000000,110.683,112.385,110.344,111.668,3105159.4896503,0
+EA.US,D,20180913,000000,112.415,113.241,111.698,112.495,2536699.5345388,0
+EA.US,D,20180914,000000,113.052,115.113,112.415,112.913,3246045.4510102,0
+EA.US,D,20180917,000000,113.022,113.381,111.29,111.36,3558226.9518199,0
+EA.US,D,20180918,000000,111.499,112.614,110.553,111.32,3490006.0125391,0
+EA.US,D,20180919,000000,111.658,111.917,109.528,111.589,3049435.2107668,0
+EA.US,D,20180920,000000,112.087,113.162,111.171,112.137,3791995.7501314,0
+EA.US,D,20180921,000000,112.774,114.645,112.614,113.659,7511041.2534348,0
+EA.US,D,20180924,000000,113.361,114.278,112.455,113.879,2865535.5494825,0
+EA.US,D,20180925,000000,113.849,115.054,113.511,114.865,2622202.6832642,0
+EA.US,D,20180926,000000,115.472,118.449,115.153,116.676,5123436.9306045,0
+EA.US,D,20180927,000000,116.986,118.18,116.319,117.962,3329504.8238047,0
+EA.US,D,20180928,000000,117.673,119.236,117.593,119.066,3951797.9373681,0
+EA.US,D,20181001,000000,119.724,119.873,114.905,116.139,5811632.0258938,0
+EA.US,D,20181002,000000,116.089,116.826,114.795,115.652,4210100.0813509,0
+EA.US,D,20181003,000000,116.079,116.756,114.825,115.005,3676208.5623784,0
+EA.US,D,20181004,000000,115.005,115.005,111.43,112.664,5298430.3486674,0
+EA.US,D,20181005,000000,113.042,114.376,110.663,112.395,3614360.9902021,0
+EA.US,D,20181008,000000,111.489,111.957,108.482,109.298,4841939.1851963,0
+EA.US,D,20181009,000000,109.478,110.882,107.974,108.174,5301548.7389698,0
+EA.US,D,20181010,000000,107.377,107.814,103.732,103.912,7533229.529426,0
+EA.US,D,20181011,000000,103.215,104.141,101.074,102.368,6326800.1469889,0
+EA.US,D,20181012,000000,105.694,106.86,103.175,104.838,5449208.7881205,0
+EA.US,D,20181015,000000,104.201,105.763,102.787,104.619,2633285.271666,0
+EA.US,D,20181016,000000,105.496,107.217,105.266,106.153,5507306.2574339,0
+EA.US,D,20181017,000000,106.49,108.044,105.674,107.497,3234657.5516093,0
+EA.US,D,20181018,000000,106.073,106.58,103.534,104.539,4788675.4719298,0
+EA.US,D,20181019,000000,105.037,106.223,100.756,100.885,5497561.4132777,0
+EA.US,D,20181022,000000,101.582,103.006,100.029,100.149,5042949.318488,0
+EA.US,D,20181023,000000,98.2304,98.8756,96.6382,97.9117,6925141.4118168,0
+EA.US,D,20181024,000000,97.6379,99.019,94.9575,95.1069,4910055.6759774,0
+EA.US,D,20181025,000000,96.6979,98.2992,96.4601,97.4687,5678356.7446344,0
+EA.US,D,20181026,000000,94.7912,97.5881,94.4557,95.0769,4314835.8143894,0
+EA.US,D,20181029,000000,94.6438,96.1464,88.0622,90.1074,10076685.074131,0
+EA.US,D,20181030,000000,90.5813,93.7039,89.9182,93.7039,6758949.7884757,0
+EA.US,D,20181031,000000,90.9079,94.2366,88.8727,89.8983,17721201.467012,0
+EA.US,D,20181101,000000,89.9182,93.922,89.9182,93.0815,5509626.2193014,0
+EA.US,D,20181102,000000,94.158,94.6638,90.7487,91.3621,5389382.8970002,0
+EA.US,D,20181105,000000,91.4715,91.9545,90.0776,91.589,4213835.1195264,0
+EA.US,D,20181106,000000,91.589,92.3896,90.4819,91.135,4171208.0799133,0
+EA.US,D,20181107,000000,91.8958,93.5058,91.1649,92.6853,7336354.1506834,0
+EA.US,D,20181108,000000,92.8934,93.1214,91.2326,92.755,5106406.8035966,0
+EA.US,D,20181109,000000,91.7573,91.7573,87.1731,87.8352,7323624.4897868,0
+EA.US,D,20181112,000000,87.5465,87.8253,84.9894,86.6194,5185164.9895936,0
+EA.US,D,20181113,000000,87.2816,88.2873,85.9563,86.3526,3777225.3262414,0
+EA.US,D,20181114,000000,87.193,87.3115,83.9708,84.7416,3634494.4428249,0
+EA.US,D,20181115,000000,84.9994,87.2328,83.8514,87.2029,3873356.1098076,0
+EA.US,D,20181116,000000,86.4123,86.8355,83.9708,84.9497,4640377.6843437,0
+EA.US,D,20181119,000000,85.0781,85.1817,81.7375,82.0532,4515390.9941202,0
+EA.US,D,20181120,000000,79.8596,82.4385,79.4654,82.0353,5453593.6164814,0
+EA.US,D,20181121,000000,82.9432,84.4608,82.4385,83.0219,3312218.5971101,0
+EA.US,D,20181123,000000,82.8248,83.249,81.4418,81.6877,1929736.2469261,0
+EA.US,D,20181126,000000,82.5282,84.0008,81.5115,83.9211,5448532.8858101,0
+EA.US,D,20181127,000000,83.6751,84.6519,82.2524,84.0296,3412688.0106624,0
+EA.US,D,20181128,000000,84.4946,85.2951,82.9235,84.88,4247594.0797929,0
+EA.US,D,20181129,000000,84.0795,86.2042,83.6253,85.3638,3569692.1832831,0
+EA.US,D,20181130,000000,85.2852,85.7989,82.7361,83.0718,5460357.6611472,0
+EA.US,D,20181203,000000,84.7913,85.6118,82.3488,83.003,5112916.7572007,0
+EA.US,D,20181204,000000,82.4485,83.8813,80.0388,80.2161,5191177.8085118,0
+EA.US,D,20181206,000000,78.9914,82.8835,78.5572,82.8835,5816577.2606279,0
+EA.US,D,20181207,000000,82.786,84.1292,81.2436,81.5393,4644207.1278939,0
+EA.US,D,20181210,000000,81.3622,83.5955,81.3212,82.7361,3935117.3111092,0
+EA.US,D,20181211,000000,84.1092,84.3034,81.7475,82.4485,3923628.9804586,0
+EA.US,D,20181212,000000,83.3187,84.3562,81.9256,82.0053,3441376.1971328,0
+EA.US,D,20181213,000000,82.9135,82.9382,79.8218,79.8994,5071339.2241468,0
+EA.US,D,20181214,000000,78.8719,80.9768,78.1998,79.2084,5290393.8400682,0
+EA.US,D,20181217,000000,79.1885,81.0464,77.5486,78.2894,4132529.9970376,0
+EA.US,D,20181218,000000,78.7325,80.8235,78.4378,79.0501,6265518.0027483,0
+EA.US,D,20181219,000000,79.08,80.2559,76.4224,77.429,6494125.6391389,0
+EA.US,D,20181220,000000,76.7579,78.4477,75.5522,76.5191,5634560.6852751,0
+EA.US,D,20181221,000000,77.3693,78.5173,74.7317,75.6597,7924027.6081706,0
+EA.US,D,20181224,000000,74.8601,76.4801,73.496,73.8335,2587615.1651878,0
+EA.US,D,20181226,000000,74.3065,77.0258,73.033,76.9661,3296442.8564109,0
+EA.US,D,20181227,000000,76.1954,78.5173,75.848,78.4875,4312196.4811479,0
+EA.US,D,20181228,000000,79.0103,79.3368,77.3693,78.3581,2766485.2294882,0
+EA.US,D,20181231,000000,79.0501,79.4255,77.3693,77.9718,2977769.479622,0
+EA.US,D,20190102,000000,76.303,79.6824,76.284,79.4155,3214956.9576726,0
+EA.US,D,20190103,000000,78.5075,79.3957,76.6982,77.7766,3792167.4875684,0
+EA.US,D,20190104,000000,79.8596,84.2387,79.0889,83.4182,7341555.4851042,0
+EA.US,D,20190107,000000,83.8813,87.0535,82.4485,86.5497,6690903.5995693,0
+EA.US,D,20190108,000000,87.4101,88.6755,86.6493,87.9637,6546028.5089722,0
+EA.US,D,20190109,000000,88.7432,89.9083,86.8454,87.8552,4228983.1649152,0
+EA.US,D,20190110,000000,87.7356,90.3553,87.4688,89.9282,4802604.2819476,0
+EA.US,D,20190111,000000,89.5937,90.5017,88.8429,89.6234,3802769.0102844,0
+EA.US,D,20190114,000000,88.5561,88.9116,87.3702,87.5265,3391860.5781043,0
+EA.US,D,20190115,000000,87.9039,88.5163,87.3214,88.4267,2828234.3790398,0
+EA.US,D,20190116,000000,86.955,89.0201,84.9397,88.8529,6692614.9480638,0
+EA.US,D,20190117,000000,86.9052,88.7832,86.6095,88.2494,4334772.4217629,0
+EA.US,D,20190118,000000,89.2372,92.0529,89.1575,91.4218,5468552.8511208,0
+EA.US,D,20190122,000000,90.5913,90.8979,88.9414,90.2258,4528448.0608908,0
+EA.US,D,20190123,000000,90.8382,90.9079,87.3901,88.0722,4135056.8472795,0
+EA.US,D,20190124,000000,88.2973,90.4629,87.4788,90.3932,3205980.4125764,0
+EA.US,D,20190125,000000,91.3521,91.8758,89.7908,90.6511,4218722.1041357,0
+EA.US,D,20190128,000000,88.3868,89.5737,87.5962,89.3966,4391654.6729552,0
+EA.US,D,20190129,000000,88.8229,88.8229,85.7891,86.2042,4008965.4133095,0
+EA.US,D,20190130,000000,86.5796,88.2096,85.8189,88.1708,3843509.9510285,0
+EA.US,D,20190131,000000,88.9116,91.6986,88.4864,91.145,4198069.421952,0
+EA.US,D,20190201,000000,91.106,91.6986,89.7509,90.1373,2924986.8320416,0
+EA.US,D,20190204,000000,89.978,89.988,87.1432,87.3802,6054351.2571766,0
+EA.US,D,20190205,000000,88.0025,91.7474,87.8352,91.4218,12074745.704525,0
+EA.US,D,20190206,000000,78.1998,80.6214,77.0746,79.2582,30561462.277328,0
+EA.US,D,20190207,000000,78.9516,84.5722,78.9516,83.1006,11528186.79203,0
+EA.US,D,20190208,000000,85.4774,96.4899,83.9908,96.4401,27221777.742056,0
+EA.US,D,20190211,000000,100.935,105.684,95.5808,96.0866,39169609.480676,0
+EA.US,D,20190212,000000,105.047,105.436,97.845,101.104,31535739.804573,0
+EA.US,D,20190213,000000,103.325,104.002,99.5009,101.024,16080974.36628,0
+EA.US,D,20190214,000000,100.198,104.609,99.7993,104.012,10673749.857776,0
+EA.US,D,20190215,000000,106.133,107.507,103.494,105.574,11390191.242036,0
+EA.US,D,20190219,000000,104.499,104.499,100.079,101.731,11013500.740934,0
+EA.US,D,20190220,000000,101.203,101.681,96.3903,97.4587,10777025.320444,0
+EA.US,D,20190221,000000,97.5981,97.8152,94.8599,95.7093,8201700.9315911,0
+EA.US,D,20190222,000000,95.9074,96.1563,91.7474,94.7812,11756574.483984,0
+EA.US,D,20190225,000000,95.1766,95.4822,92.5279,94.7215,7131273.5388422,0
+EA.US,D,20190226,000000,94.5154,98.4276,93.6949,97.3303,8805678.398151,0
+EA.US,D,20190227,000000,97.6468,99.6204,96.2439,96.6781,5270149.9130707,0
+EA.US,D,20190228,000000,96.7976,97.4687,94.5304,94.6438,5763477.2502984,0
+EA.US,D,20190301,000000,95.6794,96.7776,94.1769,96.2539,4496952.8209919,0
+EA.US,D,20190304,000000,97.1411,98.2492,94.4357,96.1364,7273559.5118226,0
+EA.US,D,20190305,000000,95.1168,95.9074,94.0186,94.5841,6114511.5843584,0
+EA.US,D,20190306,000000,94.1868,95.2363,93.0128,93.6452,4035822.7380982,0
+EA.US,D,20190307,000000,93.8732,98.3787,93.3474,98.1805,8973341.3392999,0
+EA.US,D,20190308,000000,96.7976,98.569,96.3166,97.1909,7446334.4035801,0
+EA.US,D,20190311,000000,97.4288,98.7781,96.7776,97.8639,4679410.2895308,0
+EA.US,D,20190312,000000,98.2205,98.3189,96.9857,97.4189,3782531.1091619,0
+EA.US,D,20190313,000000,97.5184,99.8689,96.6084,98.9493,7063875.1314962,0
+EA.US,D,20190314,000000,99.0389,99.1624,96.3804,97.6568,5979946.7658531,0
+EA.US,D,20190315,000000,98.4803,98.9593,97.0724,97.8052,5202678.1909124,0
+EA.US,D,20190318,000000,97.9814,98.7084,95.5808,98.4803,5174406.7941282,0
+EA.US,D,20190319,000000,99.1524,99.3615,95.8477,96.3515,6230763.7687974,0
+EA.US,D,20190320,000000,96.2828,97.2207,95.2065,95.8775,4882211.1120043,0
+EA.US,D,20190321,000000,95.3458,103.762,95.3458,103.643,9647994.2848827,0
+EA.US,D,20190322,000000,103.075,103.245,99.9388,101.114,7245219.8217887,0
+EA.US,D,20190325,000000,101.173,102.319,99.6801,100.506,3858238.1937937,0
+EA.US,D,20190326,000000,101.094,103.315,100.278,101.094,4108106.1214285,0
+EA.US,D,20190327,000000,101.473,101.632,99.1027,99.4909,2935661.6695697,0
+EA.US,D,20190328,000000,99.5308,101.243,99.1027,100.975,2375335.6413697,0
+EA.US,D,20190329,000000,101.423,101.741,100.029,100.406,3219064.5957844,0
+EA.US,D,20190401,000000,101.801,102.717,100.397,101.443,2914189.4683888,0
+EA.US,D,20190402,000000,101.781,101.87,98.9792,99.6503,3195421.0709853,0
+EA.US,D,20190403,000000,99.7096,100.935,98.8856,98.9692,3565177.79861,0
+EA.US,D,20190404,000000,98.8059,99.1225,96.4301,96.7776,4360477.8001178,0
+EA.US,D,20190405,000000,97.3303,98.6984,96.7976,98.2492,3782893.6659732,0
+EA.US,D,20190408,000000,97.8351,98.2394,94.5254,96.7876,3998895.1719044,0
+EA.US,D,20190409,000000,96.3804,97.9715,96.2419,97.0824,2573809.8856071,0
+EA.US,D,20190410,000000,97.409,99.1724,97.2108,98.4474,2225930.0970996,0
+EA.US,D,20190411,000000,98.8159,100.188,98.4474,99.4013,2560926.5648985,0
+EA.US,D,20190412,000000,99.9189,101.163,99.1424,100.606,2404417.5183388,0
+EA.US,D,20190415,000000,99.3715,99.7894,95.9671,96.688,4013297.0131081,0
+EA.US,D,20190416,000000,96.2539,96.3415,91.6986,92.7151,7730738.629354,0
+EA.US,D,20190417,000000,93.3375,93.3375,89.9182,90.8582,9896552.5890217,0
+EA.US,D,20190418,000000,90.9766,92.4682,90.0177,92.0342,4313385.5871441,0
+EA.US,D,20190422,000000,91.6487,91.9355,90.7885,91.4218,3047439.6418357,0
+EA.US,D,20190423,000000,91.9942,93.8333,91.7374,93.5058,3897035.7898566,0
+EA.US,D,20190424,000000,93.7736,94.148,92.755,93.0328,3078001.875425,0
+EA.US,D,20190425,000000,93.0328,93.0815,91.5741,91.8758,3029015.5290823,0
+EA.US,D,20190426,000000,92.3507,93.4559,91.7174,93.3474,3538290.3444465,0
+EA.US,D,20190429,000000,93.7636,94.4557,93.0328,93.6053,3160098.3961613,0
+EA.US,D,20190430,000000,93.3674,93.9509,92.6853,93.5256,2858538.5043175,0
+EA.US,D,20190501,000000,93.8822,96.0468,93.6153,93.7338,4315586.0358245,0
+EA.US,D,20190502,000000,94.1181,95.1865,92.775,93.2787,3652880.3917034,0
+EA.US,D,20190503,000000,92.5877,92.765,89.6234,91.4018,6462569.1361778,0
+EA.US,D,20190506,000000,90.0177,92.8694,89.4463,92.6464,4466710.9630891,0
+EA.US,D,20190507,000000,92.0042,92.291,90.7387,91.6289,7176134.1694481,0
+EA.US,D,20190508,000000,97.9317,98.3876,91.0863,92.765,17678415.746024,0
+EA.US,D,20190509,000000,91.4218,93.1214,91.106,92.2123,5221053.0923534,0
+EA.US,D,20190510,000000,91.9255,93.0428,89.9282,92.765,4026952.6501267,0
+EA.US,D,20190513,000000,90.9179,92.0142,88.8429,89.3466,3729748.4615814,0
+EA.US,D,20190514,000000,89.8406,94.386,89.6723,93.4461,5838650.040682,0
+EA.US,D,20190515,000000,92.6853,97.1511,92.5509,95.6206,4751123.223363,0
+EA.US,D,20190516,000000,95.5907,97.8719,94.9675,97.8252,3773451.1198785,0
+EA.US,D,20190517,000000,97.0923,97.7753,95.5022,96.1065,3067881.4183951,0
+EA.US,D,20190520,000000,94.3063,94.8599,91.2127,91.589,3889091.6780071,0
+EA.US,D,20190521,000000,92.291,95.1069,92.1426,94.5154,4005775.7168197,0
+EA.US,D,20190522,000000,93.7139,94.4657,92.518,92.7251,1853471.7688586,0
+EA.US,D,20190523,000000,92.2323,93.6153,90.2758,91.0166,3109392.6668242,0
+EA.US,D,20190524,000000,91.5691,92.2023,90.3982,91.2127,2289823.4538319,0
+EA.US,D,20190528,000000,91.8758,93.0915,91.5372,92.3896,2762086.3407524,0
+EA.US,D,20190529,000000,91.6587,92.6953,90.7188,91.4516,1912111.5669202,0
+EA.US,D,20190530,000000,91.6388,91.9355,90.4132,91.0363,2543681.5150164,0
+EA.US,D,20190531,000000,89.8206,92.1726,89.8107,91.9744,2852606.030399,0
+EA.US,D,20190603,000000,92.1825,93.1175,89.7021,90.2258,3446327.4577418,0
+EA.US,D,20190604,000000,90.5017,93.0915,89.1177,93.0128,2867522.0796012,0
+EA.US,D,20190605,000000,92.5778,94.8499,92.5778,94.1181,2615408.5092236,0
+EA.US,D,20190606,000000,94.8201,96.224,93.9319,95.2463,2686110.1003714,0
+EA.US,D,20190607,000000,95.8477,97.5184,95.4235,95.8377,2045790.5818033,0
+EA.US,D,20190610,000000,96.8373,96.9658,92.9332,94.376,2533331.0704247,0
+EA.US,D,20190611,000000,95.2363,95.3558,93.1314,93.4559,2123037.2774927,0
+EA.US,D,20190612,000000,93.675,93.8333,90.6311,91.5691,2610218.2222402,0
+EA.US,D,20190613,000000,91.8171,93.219,91.3122,92.4583,2557210.6086604,0
+EA.US,D,20190614,000000,92.4483,92.6763,89.3866,91.6289,3337016.076968,0
+EA.US,D,20190617,000000,91.5203,92.3995,90.9079,91.3421,2461176.2390939,0
+EA.US,D,20190618,000000,92.3707,94.1669,90.8482,90.9379,4003405.5393273,0
+EA.US,D,20190619,000000,91.2924,92.0729,90.2358,91.4805,2828902.2468502,0
+EA.US,D,20190620,000000,92.6366,93.7636,91.9645,92.0829,2609247.0520558,0
+EA.US,D,20190621,000000,91.8758,94.84,90.3145,94.1968,6312389.2669727,0
+EA.US,D,20190624,000000,94.5254,98.3787,94.0982,97.8252,5127722.3320282,0
+EA.US,D,20190625,000000,97.5981,97.9317,94.9376,95.7481,3404629.4071883,0
+EA.US,D,20190626,000000,96.3515,96.8773,94.4855,96.1653,2861024.1777471,0
+EA.US,D,20190627,000000,96.5098,98.4993,95.6943,97.9616,2942689.8484222,0
+EA.US,D,20190628,000000,99.5606,100.228,98.0511,100.049,5247501.6619559,0
+EA.US,D,20190701,000000,101.423,101.652,98.6407,99.7,3493867.5940892,0
+EA.US,D,20190702,000000,100.536,102.358,99.6104,101.493,3982618.2792691,0
+EA.US,D,20190703,000000,101.771,101.96,96.4301,96.946,4715688.0655393,0
+EA.US,D,20190705,000000,96.6084,96.6682,90.2658,92.4882,11935876.402659,0
+EA.US,D,20190708,000000,92.3308,92.518,90.3375,92.3308,4566876.0699548,0
+EA.US,D,20190709,000000,91.4018,91.599,89.4653,90.9578,4804078.6126928,0
+EA.US,D,20190710,000000,91.0663,93.0228,90.5516,92.8447,4616450.9434206,0
+EA.US,D,20190711,000000,92.6763,93.7239,91.4715,92.3796,3360590.3042048,0
+EA.US,D,20190712,000000,92.5678,92.8546,91.2524,91.7174,2689503.672298,0
+EA.US,D,20190715,000000,91.6487,91.9056,90.7387,91.125,2850880.6215296,0
+EA.US,D,20190716,000000,91.2127,91.3122,87.3802,88.4864,6163714.8622003,0
+EA.US,D,20190717,000000,88.6855,89.7708,88.2494,88.6358,3134662.1735555,0
+EA.US,D,20190718,000000,87.8452,88.4067,86.9749,88.1319,4155071.7910276,0
+EA.US,D,20190719,000000,88.2873,88.348,86.4323,86.4621,3720854.27011,0
+EA.US,D,20190722,000000,86.9749,88.0722,86.4721,87.0934,3238500.051222,0
+EA.US,D,20190723,000000,87.8253,88.0821,86.6693,87.1731,2458186.4007911,0
+EA.US,D,20190724,000000,86.9948,88.8727,86.955,88.7145,2163061.1391141,0
+EA.US,D,20190725,000000,87.4001,88.7005,86.8355,88.1021,2925946.9547884,0
+EA.US,D,20190726,000000,88.4367,89.4163,88.2196,88.4466,2308806.9686459,0
+EA.US,D,20190729,000000,88.347,88.7244,85.9125,87.8153,5224937.7730909,0
+EA.US,D,20190730,000000,86.8853,87.9537,85.2165,87.5166,5734134.2520802,0
+EA.US,D,20190731,000000,92.8834,95.3946,89.958,91.4018,11286860.54218,0
+EA.US,D,20190801,000000,92.1426,95.9174,91.9744,93.4759,5940979.4409783,0
+EA.US,D,20190802,000000,93.6252,94.2316,90.7387,91.7871,2798158.232699,0
+EA.US,D,20190805,000000,89.2372,90.671,87.1731,87.5365,5178574.6909898,0
+EA.US,D,20190806,000000,89.7311,90.4719,88.5561,89.0301,3647861.8421569,0
+EA.US,D,20190807,000000,88.0622,91.2524,87.646,91.1747,4552126.7366272,0
+EA.US,D,20190808,000000,91.8469,94.158,91.3769,94.0982,3895597.6143611,0
+EA.US,D,20190809,000000,93.2489,93.7437,90.3155,90.8781,3538694.0780701,0
+EA.US,D,20190812,000000,90.2788,91.4615,89.958,90.68,1868101.5889991,0
+EA.US,D,20190813,000000,90.8682,92.4483,90.1671,91.2424,2453859.8225549,0
+EA.US,D,20190814,000000,89.3367,89.6723,86.4621,87.0535,5524641.6954407,0
+EA.US,D,20190815,000000,87.894,87.894,86.1943,86.8355,2859154.147878,0
+EA.US,D,20190816,000000,87.5076,89.3069,87.0247,88.4964,2877204.6563826,0
+EA.US,D,20190819,000000,90.1571,90.6113,89.049,89.8306,2542176.0505837,0
+EA.US,D,20190820,000000,89.505,92.4553,89.2072,91.599,4380026.7428675,0
+EA.US,D,20190821,000000,92.4394,93.8533,91.5203,92.9233,3043369.1632863,0
+EA.US,D,20190822,000000,93.3186,93.8233,91.6189,93.4958,2756330.6258333,0
+EA.US,D,20190823,000000,93.4659,94.5941,91.5153,91.8071,4263950.3131154,0
+EA.US,D,20190826,000000,92.6564,93.4072,92.1446,93.2588,2954541.7401966,0
+EA.US,D,20190827,000000,93.6252,95.1566,92.9431,92.9431,3818417.2032966,0
+EA.US,D,20190828,000000,92.6564,92.9233,90.4819,91.3023,3754653.4028764,0
+EA.US,D,20190829,000000,92.1825,92.6166,91.4905,91.9255,2632494.8777312,0
+EA.US,D,20190830,000000,92.4194,93.0915,91.8758,92.5678,1724831.3897718,0
+EA.US,D,20190903,000000,91.6289,94.0354,91.5492,93.7039,3302643.4817659,0
+EA.US,D,20190904,000000,94.1082,96.9559,93.6352,96.7876,3477985.3962652,0
+EA.US,D,20190905,000000,97.5284,98.2992,95.4145,96.2917,3056679.3168061,0
+EA.US,D,20190906,000000,96.8673,98.6407,96.4899,97.3601,2920647.197743,0
+EA.US,D,20190909,000000,97.8351,98.6984,96.2828,97.5084,3153505.08462,0
+EA.US,D,20190910,000000,97.2805,100.019,96.6084,98.3189,4058736.1277121,0
+EA.US,D,20190911,000000,98.8458,99.471,97.5881,97.9317,2438201.5864177,0
+EA.US,D,20190912,000000,98.7084,100.556,96.8892,97.1709,4172553.858659,0
+EA.US,D,20190913,000000,97.399,98.1707,96.9957,97.3103,1740039.6939105,0
+EA.US,D,20190916,000000,96.8673,98.0611,96.3614,97.9416,1842314.8613319,0
+EA.US,D,20190917,000000,98.2992,98.3689,96.3804,97.2506,1839496.760466,0
+EA.US,D,20190918,000000,96.5685,97.1709,95.3846,97.1122,1844282.3095131,0
+EA.US,D,20190919,000000,97.1122,98.7182,97.1122,98.5093,2723735.6637505,0
+EA.US,D,20190920,000000,99.019,99.3315,97.1022,97.5284,3583355.8548017,0
+EA.US,D,20190923,000000,97.0634,98.2304,96.6979,97.0157,2109579.4900359,0
+EA.US,D,20190924,000000,96.916,97.2108,95.5759,96.2041,2903592.9672353,0
+EA.US,D,20190925,000000,95.9473,96.6582,94.6917,96.47,2007085.3824901,0
+EA.US,D,20190926,000000,96.4501,96.8076,94.5254,95.4733,1989118.2319228,0
+EA.US,D,20190927,000000,95.8676,96.5885,93.922,94.5353,1991710.362477,0
+EA.US,D,20190930,000000,94.7115,96.8275,94.5493,96.6582,2578894.7197783,0
+EA.US,D,20191001,000000,96.6482,96.8373,94.0006,95.6007,3777025.4680545,0
+EA.US,D,20191002,000000,94.8599,94.8599,91.3421,93.1314,4165982.6419926,0
+EA.US,D,20191003,000000,92.4194,93.902,91.7772,93.219,3974108.7394839,0
+EA.US,D,20191004,000000,93.219,94.6339,93.219,94.4756,2273280.4183851,0
+EA.US,D,20191007,000000,93.9907,94.6767,92.2123,92.4583,2990130.5578323,0
+EA.US,D,20191008,000000,91.9255,92.7151,91.0663,91.4416,2999653.4489268,0
+EA.US,D,20191009,000000,91.9155,93.3773,91.6986,91.7772,1606670.0072764,0
+EA.US,D,20191010,000000,91.5592,92.4483,91.116,91.4318,2081755.0123128,0
+EA.US,D,20191011,000000,92.8147,94.7315,92.6326,93.0726,3179040.734163,0
+EA.US,D,20191014,000000,92.8834,93.5356,91.6089,92.765,2408938.9331993,0
+EA.US,D,20191015,000000,93.0228,94.152,92.1128,94.0206,2211796.4073326,0
+EA.US,D,20191016,000000,93.2887,95.2163,93.2787,95.0769,3030882.5460138,0
+EA.US,D,20191017,000000,95.5609,96.8373,95.3747,95.6107,2456531.2937964,0
+EA.US,D,20191018,000000,94.9077,94.9575,92.9332,94.0006,3189334.9372549,0
+EA.US,D,20191021,000000,94.3461,95.6794,93.8732,94.6737,2023334.1543755,0
+EA.US,D,20191022,000000,93.0527,94.6358,92.1029,93.1812,3420133.9835135,0
+EA.US,D,20191023,000000,93.3086,95.1069,93.2389,94.5741,2185506.5191045,0
+EA.US,D,20191024,000000,95.0172,95.8177,94.0404,94.84,3283704.1567017,0
+EA.US,D,20191025,000000,94.4058,95.2065,93.4858,95.1666,2094986.8294578,0
+EA.US,D,20191028,000000,95.8477,96.7379,95.0571,95.5709,3659184.4612456,0
+EA.US,D,20191029,000000,95.5709,96.3614,93.2489,93.2887,7117011.2970755,0
+EA.US,D,20191030,000000,93.1314,95.6893,91.4615,95.5709,7229343.6498397,0
+EA.US,D,20191031,000000,95.4733,95.5709,93.7437,95.2562,3302650.5119534,0
+EA.US,D,20191101,000000,95.9671,95.9671,93.9509,94.1669,3410209.3674204,0
+EA.US,D,20191104,000000,95.2065,97.3552,94.4657,96.9857,3887148.3333258,0
+EA.US,D,20191105,000000,96.9658,97.8152,95.4822,97.0923,2752626.7213452,0
+EA.US,D,20191106,000000,97.5084,98.0014,96.8076,97.4985,2477510.3775415,0
+EA.US,D,20191107,000000,98.1108,98.1108,95.8676,96.0767,2182268.6156149,0
+EA.US,D,20191108,000000,95.758,97.3303,95.1766,97.1022,2334380.7820637,0
+EA.US,D,20191111,000000,96.3903,97.7265,95.1666,95.2463,2185866.0629783,0
+EA.US,D,20191112,000000,95.2662,95.6794,94.1181,95.1865,3728705.9852098,0
+EA.US,D,20191113,000000,95.4733,95.8177,94.4058,94.8599,2902274.304927,0
+EA.US,D,20191114,000000,95.0571,97.3103,94.9774,96.3804,3340317.2521449,0
+EA.US,D,20191115,000000,97.6768,98.2105,96.2141,96.3804,3355415.0819089,0
+EA.US,D,20191118,000000,96.2738,96.931,95.5509,96.234,2678480.3383334,0
+EA.US,D,20191119,000000,96.0568,96.7029,95.1766,95.542,3456407.742272,0
+EA.US,D,20191120,000000,94.9774,97.7365,94.9774,96.9559,3072232.100131,0
+EA.US,D,20191121,000000,97.0824,98.0511,97.0435,97.8351,2851108.6004664,0
+EA.US,D,20191122,000000,98.4803,98.7481,97.1511,98.0113,2722579.7000667,0
+EA.US,D,20191125,000000,98.101,100.029,98.101,98.6207,2846295.9349818,0
+EA.US,D,20191126,000000,98.6884,98.9593,97.5384,98.101,2861670.9549949,0
+EA.US,D,20191127,000000,98.9055,99.7694,97.5781,99.6104,1884998.1424448,0
+EA.US,D,20191129,000000,98.8458,100.776,98.8358,99.8092,1286846.6926787,0
+EA.US,D,20191202,000000,100.208,100.377,98.3876,99.2221,2756451.143333,0
+EA.US,D,20191203,000000,98.3589,100.248,97.9217,100.059,2656007.8419056,0
+EA.US,D,20191204,000000,100.546,101.163,99.2421,99.4512,2768040.9095457,0
+EA.US,D,20191205,000000,100.228,101.044,99.1824,100.895,2289417.7115832,0
+EA.US,D,20191206,000000,101.662,102.07,101.124,102,2594938.6119143,0
+EA.US,D,20191209,000000,102.11,102.269,100.706,100.806,2024653.8209962,0
+EA.US,D,20191210,000000,100.616,101.273,100.079,100.616,2031785.4440358,0
+EA.US,D,20191211,000000,100.646,102.279,100.596,101.97,2121955.6329336,0
+EA.US,D,20191212,000000,102.309,103.932,101.96,103.852,2548861.7588748,0
+EA.US,D,20191213,000000,104.101,104.579,102.578,103.315,2481063.6351551,0
+EA.US,D,20191216,000000,103.772,104.659,103.583,104.469,1871263.1647389,0
+EA.US,D,20191217,000000,104.599,104.957,103.882,104.499,1390844.2560322,0
+EA.US,D,20191218,000000,104.739,105.983,104.38,105.813,1592373.6188848,0
+EA.US,D,20191219,000000,105.734,106.61,105.366,106.073,1560348.1019877,0
+EA.US,D,20191220,000000,106.75,107.157,105.793,106.68,3363351.1592584,0
+EA.US,D,20191223,000000,106.989,107.626,106.401,106.52,1642121.2341001,0
+EA.US,D,20191224,000000,106.51,107.577,106.46,107.257,613348.70646723,0
+EA.US,D,20191226,000000,107.267,107.587,106.84,107.217,1696872.3341741,0
+EA.US,D,20191227,000000,107.307,107.596,106.53,107.137,1177425.8418427,0
+EA.US,D,20191230,000000,106.84,107.088,105.496,105.664,1779651.7874082,0
+EA.US,D,20191231,000000,105.316,106.252,105.166,106.242,1453458.1186435,0
+EA.US,D,20200102,000000,106.67,107.068,105.496,106.073,1919353.6643345,0
+EA.US,D,20200103,000000,104.33,106.47,103.882,105.933,1862555.7753919,0
+EA.US,D,20200106,000000,105.684,107.994,105.366,107.487,2969443.7290238,0
+EA.US,D,20200107,000000,107.696,107.934,106.46,107.098,1715242.2140526,0
+EA.US,D,20200108,000000,106.91,108.681,106.5,108.174,2683442.64638,0
+EA.US,D,20200109,000000,108.681,109.02,106.989,108.044,1840483.9996503,0
+EA.US,D,20200110,000000,107.884,107.954,106.929,107.297,1777182.1829787,0
+EA.US,D,20200113,000000,107.746,108.751,107.327,108.501,1881048.181395,0
+EA.US,D,20200114,000000,108.343,108.851,107.417,108.263,1744119.2112724,0
+EA.US,D,20200115,000000,108.473,109.13,107.834,108.293,1496873.5435665,0
+EA.US,D,20200116,000000,108.681,109.965,108.631,109.936,2133899.9214578,0
+EA.US,D,20200117,000000,111.041,111.658,110.225,111.599,3089944.1553242,0
+EA.US,D,20200121,000000,111.22,111.638,110.444,111.081,2190984.0394619,0
+EA.US,D,20200122,000000,111.439,112.694,111.35,111.758,2452235.8492477,0
+EA.US,D,20200123,000000,111.589,112.395,110.673,112.147,1583689.3287252,0
+EA.US,D,20200124,000000,112.674,112.784,110.304,111.001,2331865.9835718,0
+EA.US,D,20200127,000000,108.921,109.866,108.631,109.238,2201647.8295527,0
+EA.US,D,20200128,000000,109.965,111.549,109.737,110.573,2997449.9873088,0
+EA.US,D,20200129,000000,111.181,111.629,109.916,110.882,2494337.6334249,0
+EA.US,D,20200130,000000,110.105,110.563,108.99,110.314,3884673.7073337,0
+EA.US,D,20200131,000000,109.428,109.428,104.25,106.65,7080227.3475686,0
+EA.US,D,20200203,000000,106.66,108.134,103.165,103.802,4205894.0206144,0
+EA.US,D,20200204,000000,105.176,106.153,104.091,105.803,4241266.9110632,0
+EA.US,D,20200205,000000,107.327,107.666,105.853,106.55,2930497.4947114,0
+EA.US,D,20200206,000000,107.507,109.03,107.108,108.681,2530798.1943078,0
+EA.US,D,20200207,000000,107.854,109.637,107.447,107.785,2258068.0969964,0
+EA.US,D,20200210,000000,107.716,108.443,106.959,107.407,2196885.3796929,0
+EA.US,D,20200211,000000,107.656,107.914,106.67,107.736,1209712.4799891,0
+EA.US,D,20200212,000000,108.353,108.661,107.297,108.403,1586043.4372176,0
+EA.US,D,20200213,000000,107.844,108.024,106.7,107.547,1646565.3168982,0
+EA.US,D,20200214,000000,107.606,108.571,107.457,108.373,1242270.2825094,0
+EA.US,D,20200218,000000,108.154,108.511,107.407,108.144,2197505.0405035,0
+EA.US,D,20200219,000000,108.781,109.578,108.084,108.463,1558488.1152437,0
+EA.US,D,20200220,000000,107.427,108.054,106.173,107.884,4082694.0023227,0
+EA.US,D,20200221,000000,107.197,107.646,105.536,106.74,2577518.8116577,0
+EA.US,D,20200224,000000,103.982,106.66,103.782,105.763,2851172.8764661,0
+EA.US,D,20200225,000000,106.45,107.904,103.992,104.131,3695164.960755,0
+EA.US,D,20200226,000000,105.096,106.989,104.35,105.276,2892511.3831459,0
+EA.US,D,20200227,000000,103.115,105.136,101.493,101.513,4965187.4104879,0
+EA.US,D,20200228,000000,99.1126,100.666,97.4189,100.159,6936055.2757193,0
+EA.US,D,20200302,000000,100.696,105.664,100.486,105.624,4343329.1642355,0
+EA.US,D,20200303,000000,105.506,108.393,104.131,105.436,4032712.3822957,0
+EA.US,D,20200304,000000,107.009,110.613,106.79,110.504,4341350.6686168,0
+EA.US,D,20200305,000000,108.174,110.603,107.804,108.891,3066272.5097752,0
+EA.US,D,20200306,000000,105.196,107.467,103.762,106.401,3932915.8581163,0
+EA.US,D,20200309,000000,100.347,102.946,98.7282,99.7295,4841786.5296967,0
+EA.US,D,20200310,000000,100.188,102.339,95.5022,102.15,6604161.129223,0
+EA.US,D,20200311,000000,100.387,100.945,97.161,99.9688,4965112.0870505,0
+EA.US,D,20200312,000000,93.6651,98.2394,91.4516,92.2422,6364286.110931,0
+EA.US,D,20200313,000000,97.5682,98.4276,91.6437,95.9074,5912165.7154458,0
+EA.US,D,20200316,000000,88.1319,94.9774,84.6719,87.6162,6271108.0061053,0
+EA.US,D,20200317,000000,90.5116,97.0345,86.0748,94.2764,6446698.9901038,0
+EA.US,D,20200318,000000,90.4132,96.5298,84.8999,89.1376,7158379.9331301,0
+EA.US,D,20200319,000000,89.8705,92.8645,84.9795,88.9912,6628426.3234575,0
+EA.US,D,20200320,000000,91.145,93.2489,85.7204,85.9075,6248629.4838025,0
+EA.US,D,20200323,000000,88.6657,96.5585,87.3782,94.3361,8246953.2440707,0
+EA.US,D,20200324,000000,98.8159,101.87,89.7311,93.1812,5834497.2085079,0
+EA.US,D,20200325,000000,92.4194,93.0328,88.3967,88.5761,5065708.0439774,0
+EA.US,D,20200326,000000,89.3966,98.3876,89.0101,98.0213,5820543.2906777,0
+EA.US,D,20200327,000000,95.3846,98.4993,93.5058,94.2366,4574265.8013061,0
+EA.US,D,20200330,000000,95.6206,98.1108,95.0272,96.5298,3393036.628038,0
+EA.US,D,20200331,000000,96.6282,99.7993,95.4733,98.989,3807806.6417682,0
+EA.US,D,20200401,000000,97.2108,98.6605,95.5509,96.3714,4105303.08525,0
+EA.US,D,20200402,000000,96.936,101.592,96.3415,101.064,3838579.7809818,0
+EA.US,D,20200403,000000,101.582,103.115,99.6104,101.602,4133431.8696596,0
+EA.US,D,20200406,000000,104.141,106.233,103.315,105.246,4331620.8891481,0
+EA.US,D,20200407,000000,105.863,106.193,98.9253,105.057,5562393.8021944,0
+EA.US,D,20200408,000000,105.684,106.969,104.012,105.536,3238239.9342853,0
+EA.US,D,20200409,000000,104.739,108.064,103.822,104.539,3761924.6253531,0
+EA.US,D,20200413,000000,104.399,108.463,103.414,107.984,2712995.5459101,0
+EA.US,D,20200414,000000,110.474,111.688,108.681,110.702,2654375.8340983,0
+EA.US,D,20200415,000000,109.418,113.112,108.891,112.176,3137697.2059208,0
+EA.US,D,20200416,000000,113.391,117.275,113.172,116.686,4068965.0504917,0
+EA.US,D,20200417,000000,115.312,115.602,111.32,113.789,5092528.2092038,0
+EA.US,D,20200420,000000,113.481,115.133,112.574,114.048,2981608.9662971,0
+EA.US,D,20200421,000000,113.321,114.815,110.782,111.937,2513093.1693022,0
+EA.US,D,20200422,000000,113.002,113.709,109.856,113.212,2589738.2818059,0
+EA.US,D,20200423,000000,113.341,115.233,112.355,113.102,2770608.9365999,0
+EA.US,D,20200424,000000,114.308,115.282,112.744,114.925,1775064.087923,0
+EA.US,D,20200427,000000,116.558,117.055,113.769,114.635,2380217.6044165,0
+EA.US,D,20200428,000000,114.615,115.094,109.598,110.025,4703759.8460151,0
+EA.US,D,20200429,000000,110.543,113.092,109.538,111.449,3959177.6255945,0
+EA.US,D,20200430,000000,111.151,113.122,111.071,112.903,3548883.8326624,0
+EA.US,D,20200501,000000,111.798,112.992,110.732,111.937,2407224.5717672,0
+EA.US,D,20200504,000000,112.564,116.149,112.315,115.432,3324280.3901964,0
+EA.US,D,20200505,000000,116.906,118.768,114.915,118.19,5121402.193486,0
+EA.US,D,20200506,000000,113.64,115.761,110.504,113.958,6155987.6818501,0
+EA.US,D,20200507,000000,114.885,115.542,113.371,115.402,3622748.0038627,0
+EA.US,D,20200508,000000,114.865,116.109,114.218,115.223,3642319.0414873,0
+EA.US,D,20200511,000000,115.532,117.085,114.965,115.959,2933957.3512627,0
+EA.US,D,20200512,000000,116.269,118.1,114.905,114.985,2910251.5590889,0
+EA.US,D,20200513,000000,115.672,117.742,113.162,115.502,3116238.0608022,0
+EA.US,D,20200514,000000,115.104,115.85,113.102,115.721,2836469.7415134,0
+EA.US,D,20200515,000000,114.835,117.483,114.725,116.716,3307534.4836252,0
+EA.US,D,20200518,000000,115.312,116.508,113.371,115.721,4388422.7953406,0
+EA.US,D,20200519,000000,115.372,117.952,115.322,117.125,2548435.9303761,0
+EA.US,D,20200520,000000,117.683,120.331,117.643,118.13,3572864.8064604,0
+EA.US,D,20200521,000000,118.459,118.459,115.801,115.95,2284278.6445372,0
+EA.US,D,20200522,000000,115.821,118.589,115.223,118.399,2314805.7271892,0
+EA.US,D,20200526,000000,119.017,119.056,114.805,115.243,3300151.7824614,0
+EA.US,D,20200527,000000,113.709,116.349,109.787,115.969,5038493.1839398,0
+EA.US,D,20200528,000000,116.578,120.67,115.372,119.923,4810302.3372354,0
+EA.US,D,20200529,000000,120.849,121.686,117.852,121.426,4626853.6122622,0
+EA.US,D,20200601,000000,121.814,122.79,120.929,121.327,2061268.0416911,0
+EA.US,D,20200602,000000,121.784,122.054,119.256,120.919,2386270.5958345,0
+EA.US,D,20200603,000000,120.719,120.719,115.791,116.518,3858785.5441044,0
+EA.US,D,20200604,000000,116.069,117.693,114.665,115.781,2940285.5243049,0
+EA.US,D,20200605,000000,114.078,117.782,111.947,116.906,3395661.9009046,0
+EA.US,D,20200608,000000,115.104,118.16,114.506,118.09,3542190.0898714,0
+EA.US,D,20200609,000000,118.678,120.331,117.125,119.644,2374238.9321232,0
+EA.US,D,20200610,000000,120.719,124.154,120.033,123.318,4003596.3587017,0
+EA.US,D,20200611,000000,123.169,126.027,120.51,120.979,3551562.3340913,0
+EA.US,D,20200612,000000,121.646,123.268,118.389,120.54,2555850.7695398,0
+EA.US,D,20200615,000000,121.446,125.987,121.257,125.011,3930003.3518757,0
+EA.US,D,20200616,000000,125.628,126.355,123.567,124.224,2544084.2443277,0
+EA.US,D,20200617,000000,125.22,127.481,124.782,126.594,2199616.1053717,0
+EA.US,D,20200618,000000,126.584,127.928,126.584,127.828,2490979.2124357,0
+EA.US,D,20200619,000000,129.561,129.671,126.385,128.665,4287456.2471024,0
+EA.US,D,20200622,000000,129.462,130.278,127.281,128.198,2903942.4679842,0
+EA.US,D,20200623,000000,129.751,132.001,128.675,129.074,2584037.8040743,0
+EA.US,D,20200624,000000,129.024,130.019,127.132,129.312,2235423.8631316,0
+EA.US,D,20200625,000000,129.909,130.308,127.57,129.192,2200530.0297437,0
+EA.US,D,20200626,000000,129.362,129.811,126.574,129.372,4964063.5848039,0
+EA.US,D,20200629,000000,129.422,130.786,127.679,129.143,1699830.0344771,0
+EA.US,D,20200630,000000,131.025,131.025,129.153,130.468,2203592.1785464,0
+EA.US,D,20200701,000000,130.458,133.912,129.761,133.614,3062859.8559112,0
+EA.US,D,20200702,000000,134.809,134.809,131.871,132.24,1916146.8945322,0
+EA.US,D,20200706,000000,133.863,134.909,131.911,132.668,2349971.7292637,0
+EA.US,D,20200707,000000,132.27,135.804,132.2,133.176,1918920.8056483,0
+EA.US,D,20200708,000000,134.301,134.729,132.907,134.002,1889266.4705561,0
+EA.US,D,20200709,000000,134.749,137.447,134.45,137.159,2339867.3412337,0
+EA.US,D,20200710,000000,137.756,139.568,136.65,139.13,2145338.0364835,0
+EA.US,D,20200713,000000,139.329,139.887,133.166,133.703,2601606.2425803,0
+EA.US,D,20200714,000000,132.598,137.149,131.881,136.89,2438365.2893548,0
+EA.US,D,20200715,000000,136.362,137.337,134.231,136.79,2075595.56377,0
+EA.US,D,20200716,000000,136.223,136.71,134.142,136.432,1317533.4610177,0
+EA.US,D,20200717,000000,136.551,137.089,135.227,136.67,2065483.1412401,0
+EA.US,D,20200720,000000,137.766,140.614,137.109,139.837,1609042.1933937,0
+EA.US,D,20200721,000000,139.867,140.295,137.248,137.677,1499373.277371,0
+EA.US,D,20200722,000000,139.27,139.27,136.253,136.66,2082639.8116224,0
+EA.US,D,20200723,000000,137.637,137.906,133.126,133.753,1919157.8233976,0
+EA.US,D,20200724,000000,132.15,134.649,131.135,133.634,1370660.5877845,0
+EA.US,D,20200727,000000,133.883,135.526,133.216,134.55,1841332.6437101,0
+EA.US,D,20200728,000000,133.813,134.699,132.787,133.176,1335803.913959,0
+EA.US,D,20200729,000000,134.162,134.889,133.086,134.32,1551179.7332047,0
+EA.US,D,20200730,000000,134.092,137.198,133.643,136.95,2750319.8155401,0
+EA.US,D,20200731,000000,140.345,141.141,135.486,139.927,4351298.3838973,0
+EA.US,D,20200803,000000,139.857,141.729,137.886,140.663,2260861.0900499,0
+EA.US,D,20200804,000000,141.54,144.765,141.4,144.586,2712575.7432864,0
+EA.US,D,20200805,000000,144.088,144.596,141.56,144.448,1960294.4632655,0
+EA.US,D,20200806,000000,144.596,145.612,142.794,145.204,1691785.491378,0
+EA.US,D,20200807,000000,144.695,145.095,140.624,142.287,1533083.0263253,0
+EA.US,D,20200810,000000,141.072,142.287,137.836,139.021,1394944.8639565,0
+EA.US,D,20200811,000000,139.468,139.468,133.952,134.092,2248406.6107774,0
+EA.US,D,20200812,000000,135.266,138.622,134.569,138.224,1734890.5837395,0
+EA.US,D,20200813,000000,139.438,141.151,138.901,140.076,1205792.6483142,0
+EA.US,D,20200814,000000,139.957,140.315,138.274,138.751,1927090.8878096,0
+EA.US,D,20200817,000000,137.587,139.29,136.67,138.771,1498882.1685601,0
+EA.US,D,20200818,000000,138.921,141.042,138.483,140.882,1430927.3720909,0
+EA.US,D,20200819,000000,140.584,141.918,139.388,140.165,1838402.0598444,0
+EA.US,D,20200820,000000,139.927,142.257,139.369,141.779,1283389.8490649,0
+EA.US,D,20200821,000000,141.062,141.291,139.16,139.528,1963321.4611307,0
+EA.US,D,20200824,000000,140.574,141.141,139.528,140.634,1864794.3879473,0
+EA.US,D,20200825,000000,140.315,140.703,139.319,140.514,867997.16158673,0
+EA.US,D,20200826,000000,140.365,142.794,140.365,141.928,1599499.2160495,0
+EA.US,D,20200827,000000,141.679,142.037,138.174,140.076,1946086.4543736,0
+EA.US,D,20200828,000000,140.643,140.643,138.344,139.19,1572552.5074485,0
+EA.US,D,20200831,000000,139.398,139.428,136.471,137.806,2760140.9874461,0
+EA.US,D,20200901,000000,139.061,139.061,135.466,136.65,2753578.8095922,0
+EA.US,D,20200902,000000,136.382,138.622,135.027,137.896,2365511.4565262,0
+EA.US,D,20200903,000000,136.61,136.61,129.651,131.234,3471707.4388478,0
+EA.US,D,20200904,000000,130.049,131.065,125.4,128.605,2459211.8038502,0
+EA.US,D,20200908,000000,125.947,125.987,121.854,122.81,4678330.6535968,0
+EA.US,D,20200909,000000,125.031,127.998,123.398,127.181,2809873.5379738,0
+EA.US,D,20200910,000000,128.356,129.561,124.831,125.748,2489526.9765653,0
+EA.US,D,20200911,000000,126.474,126.873,122.91,124.513,1767630.1668218,0
+EA.US,D,20200914,000000,126.415,126.494,124.424,124.672,1393803.9649602,0
+EA.US,D,20200915,000000,126.474,128.337,125.987,126.814,2155149.1652645,0
+EA.US,D,20200916,000000,127.471,127.998,124.961,125.23,1854232.0334187,0
+EA.US,D,20200917,000000,122.731,125.031,122.064,123.767,2177629.6961923,0
+EA.US,D,20200918,000000,123.985,125.19,121.894,124.394,3443704.1935002,0
+EA.US,D,20200921,000000,122.84,126.952,122.661,126.774,2041683.948004,0
+EA.US,D,20200922,000000,128.317,129.651,126.942,129.462,2107128.9675438,0
+EA.US,D,20200923,000000,129.989,130.736,126.415,126.902,2473878.7835532,0
+EA.US,D,20200924,000000,126.694,128.775,126.574,127.799,2025564.7324308,0
+EA.US,D,20200925,000000,127.988,130.438,127.171,129.621,1938745.9343347,0
+EA.US,D,20200928,000000,131.772,132.25,129.312,130.696,1818438.3360337,0
+EA.US,D,20200929,000000,130.478,130.846,127.978,128.496,1815094.9797319,0
+EA.US,D,20200930,000000,128.207,130.408,127.928,128.884,2190444.7236512,0
+EA.US,D,20201001,000000,130.488,132.459,129.889,131.195,1891450.8502366,0
+EA.US,D,20201002,000000,129.801,130.656,126.195,127.55,1772341.3967442,0
+EA.US,D,20201005,000000,128.565,131.363,127.55,129.172,1285371.357621,0
+EA.US,D,20201006,000000,128.835,128.875,123.03,123.348,3798822.062172,0
+EA.US,D,20201007,000000,124.901,124.991,122.491,123.517,3296629.6585353,0
+EA.US,D,20201008,000000,124.593,124.871,122.93,124.483,1983105.4130046,0
+EA.US,D,20201009,000000,125.35,126.922,124.414,125.937,2015680.2888375,0
+EA.US,D,20201012,000000,127.461,130.488,126.315,129.322,2131932.4732766,0
+EA.US,D,20201013,000000,130.288,131.941,128.635,131.353,2142810.1819291,0
+EA.US,D,20201014,000000,132.19,132.26,130.159,131.165,2550791.043181,0
+EA.US,D,20201015,000000,129.512,130.826,128.356,129.771,1926305.5154371,0
+EA.US,D,20201016,000000,130.916,131.672,129.492,130.338,1948165.3812419,0
+EA.US,D,20201019,000000,131.553,132.289,127.988,128.347,1471807.9122721,0
+EA.US,D,20201020,000000,128.894,129.074,125.578,125.847,2276259.2092505,0
+EA.US,D,20201021,000000,126.465,127.928,125.788,126.137,2227386.3502199,0
+EA.US,D,20201022,000000,126.265,126.494,123.896,125.409,1813905.8737357,0
+EA.US,D,20201023,000000,125.728,126.137,124.025,125.26,1229812.7902995,0
+EA.US,D,20201026,000000,124.901,125.987,123.537,125.17,2192048.6107084,0
+EA.US,D,20201027,000000,125.847,126.067,124.593,125.111,1470238.1718397,0
+EA.US,D,20201028,000000,124.115,125.558,123.318,124.095,2104560.9404895,0
+EA.US,D,20201029,000000,124.284,124.663,121.317,122.423,2665316.8144382,0
+EA.US,D,20201030,000000,121.536,122.601,117.105,118.409,3352936.4386669,0
+EA.US,D,20201102,000000,119.515,119.624,116.378,118.389,2681866.8800726,0
+EA.US,D,20201103,000000,119.326,120.033,117.982,119.316,2046851.1357999,0
+EA.US,D,20201104,000000,123.388,125.469,122.243,123.816,2625993.9629395,0
+EA.US,D,20201105,000000,127.361,127.361,124.772,126.814,3331255.3404865,0
+EA.US,D,20201106,000000,118.08,119.276,113.172,117.772,12297149.702623,0
+EA.US,D,20201109,000000,115.074,119.873,108.831,115.572,7182525.6141775,0
+EA.US,D,20201110,000000,115.592,119.106,113.421,117.513,4507818.4778945,0
+EA.US,D,20201111,000000,118.877,119.216,116.179,118.36,3615968.8945094,0
+EA.US,D,20201112,000000,119.505,120.879,117.553,117.902,2369556.8272633,0
+EA.US,D,20201113,000000,118.797,120.033,117.952,119.375,2136665.7980739,0
+EA.US,D,20201116,000000,117.832,119.276,116.139,117.185,3106355.625834,0
+EA.US,D,20201117,000000,117.912,119.226,116.637,117.105,2989794.1131459,0
+EA.US,D,20201118,000000,116.926,117.165,115.253,115.442,2539376.0273428,0
+EA.US,D,20201119,000000,115.342,120.092,115.024,118.718,2873323.992895,0
+EA.US,D,20201120,000000,118.11,121.546,117.683,120.44,3225227.0572646,0
+EA.US,D,20201123,000000,120.6,121.914,119.007,120.43,2111072.9027185,0
+EA.US,D,20201124,000000,120.062,120.54,118.32,118.827,3513510.9422136,0
+EA.US,D,20201125,000000,119.385,122.083,119.176,120.082,2885146.759607,0
+EA.US,D,20201127,000000,122.103,123.507,120.969,122.681,2519356.0620321,0
+EA.US,D,20201130,000000,123.278,126.882,121.804,126.235,10206502.507463,0
+EA.US,D,20201201,000000,126.235,126.654,124.324,125.897,2858036.3480691,0
+EA.US,D,20201202,000000,125.688,128.396,125.14,128.188,1926000.2044381,0
+EA.US,D,20201203,000000,129.123,129.482,126.834,127.032,2377262.917051,0
+EA.US,D,20201204,000000,125.081,127.799,124.911,127.341,2772406.6559692,0
+EA.US,D,20201207,000000,127.838,129.581,127.53,129.452,2699714.5174527,0
+EA.US,D,20201208,000000,129.074,131.135,128.366,130.746,2865651.0454197,0
+EA.US,D,20201209,000000,130.159,132.21,129.452,131.762,4274656.284331,0
+EA.US,D,20201210,000000,130.248,133.942,129.849,133.255,2934808.0039475,0
+EA.US,D,20201211,000000,133.355,135.676,133.206,134.37,3229771.5713125,0
+EA.US,D,20201214,000000,137.04,137.129,135.167,136.103,3392769.4809139,0
+EA.US,D,20201215,000000,136.372,139.309,135.676,139.17,3431014.7051035,0
+EA.US,D,20201216,000000,138.014,141.938,137.856,140.096,4072305.3938561,0
+EA.US,D,20201217,000000,140.444,140.992,136.86,138.364,3664607.7487281,0
+EA.US,D,20201218,000000,139.17,141.46,138.094,141.102,4926230.1287379,0
+EA.US,D,20201221,000000,140.125,140.862,137.497,139.518,2659250.7669577,0
+EA.US,D,20201222,000000,139.748,140.215,137.228,137.944,2127556.6837281,0
+EA.US,D,20201223,000000,138.034,140.882,137.169,140.006,1781249.6485906,0
+EA.US,D,20201224,000000,139.817,140.693,139.29,140.305,695465.31345345,0
+EA.US,D,20201228,000000,140.823,141.042,137.317,139.23,1774898.376361,0
+EA.US,D,20201229,000000,139.508,140.624,138.791,139.21,1201252.1515162,0
+EA.US,D,20201230,000000,139.887,141.121,139.398,140.544,1702568.7946558,0
+EA.US,D,20201231,000000,140.405,142.346,140.405,142.087,1708281.3241374,0
+EA.US,D,20210104,000000,141.928,142.137,136.7,138.024,3625435.544104,0
+EA.US,D,20210105,000000,138.741,139.897,137.03,139.817,2140588.6426863,0
+EA.US,D,20210106,000000,137.059,138.711,134.959,135.366,2424281.8152125,0
+EA.US,D,20210107,000000,135.894,139.379,135.566,139.25,2967524.4878424,0
+EA.US,D,20210108,000000,139.369,140.494,138.443,140.355,1923064.59901,0
+EA.US,D,20210111,000000,140.016,140.215,137.836,139.728,2617410.1040296,0
+EA.US,D,20210112,000000,139.598,140.295,135.864,137.587,2189805.9809032,0
+EA.US,D,20210113,000000,137.109,137.477,133.206,134.909,3735974.1947489,0
+EA.US,D,20210114,000000,135.396,137.906,134.699,137.467,3549229.3161613,0
+EA.US,D,20210115,000000,137.786,139.17,136.471,137.527,2469783.1971913,0
+EA.US,D,20210119,000000,137.935,141.49,136.551,139.927,2722078.5481309,0
+EA.US,D,20210120,000000,140.922,144.378,140.285,144.058,3323536.1946363,0
+EA.US,D,20210121,000000,144.068,145.732,143.222,144.428,3046199.3159021,0
+EA.US,D,20210122,000000,143.461,144.935,142.994,144.458,3405113.4858118,0
+EA.US,D,20210125,000000,147.236,148.709,143.859,144.755,3768602.2991441,0
+EA.US,D,20210126,000000,144.815,145.412,143.671,144.755,3699691.3971779,0
+EA.US,D,20210127,000000,144.288,147.355,143.024,144.686,4414703.6447561,0
+EA.US,D,20210128,000000,144.656,145.085,141.39,141.5,3311664.216612,0
+EA.US,D,20210129,000000,139.508,143.054,138.981,141.689,3704542.2265374,0
+EA.US,D,20210201,000000,142.277,145.742,142.017,144.328,4167092.4073015,0
+EA.US,D,20210202,000000,144.606,148.709,144.606,147.394,4230334.9695359,0
+EA.US,D,20210203,000000,142.844,143.093,136.591,139.329,6767062.6248247,0
+EA.US,D,20210204,000000,139.071,140.643,136.323,137.169,3972172.4249902,0
+EA.US,D,20210205,000000,138.423,140.962,137.826,139.728,3940840.8880283,0
+EA.US,D,20210208,000000,140.494,140.982,137.866,140.952,2565439.945259,0
+EA.US,D,20210209,000000,141.062,146.658,140.922,144.566,4566113.7967698,0
+EA.US,D,20210210,000000,145.402,145.852,142.605,143.093,2857359.4414463,0
+EA.US,D,20210211,000000,143.81,146.369,143.093,145.772,2620492.3390822,0
+EA.US,D,20210212,000000,145.273,146.279,143.521,146.179,1683921.7245283,0
+EA.US,D,20210216,000000,145.303,146.339,143.103,144.238,2553527.7947348,0
+EA.US,D,20210217,000000,143.551,144.488,141.858,144.288,1671592.7843178,0
+EA.US,D,20210218,000000,144.508,146.836,142.664,145.852,2113947.2450843,0
+EA.US,D,20210219,000000,146.119,147.404,143.909,144.408,2167198.9066008,0
+EA.US,D,20210222,000000,143.143,143.879,140.494,140.753,1852690.4137361,0
+EA.US,D,20210223,000000,138.831,140.464,135.147,139.678,2816740.0225143,0
+EA.US,D,20210224,000000,136.84,138.134,135.496,136.243,3775361.3222474,0
+EA.US,D,20210225,000000,135.814,137.487,132.678,133.813,3075113.4726843,0
+EA.US,D,20210226,000000,134.281,136.392,132.489,132.548,3685506.4874735,0
+EA.US,D,20210301,000000,133.415,136.422,133.335,135.834,2898191.7746276,0
+EA.US,D,20210302,000000,135.884,136.99,134.34,135.556,2746104.7159912,0
+EA.US,D,20210303,000000,134.669,135.486,131.473,131.802,2804837.915115,0
+EA.US,D,20210304,000000,131.323,133.514,129.282,130.049,2965976.8422849,0
+EA.US,D,20210305,000000,130.288,131.682,128.317,131.353,2534678.8577953,0
+EA.US,D,20210308,000000,130.746,131.274,125.987,126.027,2202747.5517367,0
+EA.US,D,20210309,000000,129.044,131.792,128.765,129.691,2964617.0031642,0
+EA.US,D,20210310,000000,131.393,131.393,128.615,128.924,1859821.0324632,0
+EA.US,D,20210311,000000,131.214,131.563,129.761,130.099,2238951.0086203,0
+EA.US,D,20210312,000000,128.735,129.761,128.018,129.262,1340487.0231314,0
+EA.US,D,20210315,000000,129.222,129.701,127.948,129.651,2202251.4213632,0
+EA.US,D,20210316,000000,131.214,132.449,130.258,130.498,2302470.7611038,0
+EA.US,D,20210317,000000,130.009,130.009,127.56,129.372,2421152.3774726,0
+EA.US,D,20210318,000000,128.845,129.352,126.107,126.814,3515346.8254577,0
+EA.US,D,20210319,000000,127.331,128.615,126.794,127.211,4230924.5009715,0
+EA.US,D,20210322,000000,128.217,131.214,127.411,130.169,3183297.0105243,0
+EA.US,D,20210323,000000,130.298,133.225,129.801,131.802,2545203.048449,0
+EA.US,D,20210324,000000,131.722,132.06,128.515,128.605,2186405.3787891,0
+EA.US,D,20210325,000000,127.868,129.212,126.982,128.835,1975046.8095306,0
+EA.US,D,20210326,000000,129.044,131.752,128.486,131.602,2250563.8740205,0
+EA.US,D,20210329,000000,131.264,134.749,130.288,133.713,2389259.429825,0
+EA.US,D,20210330,000000,132.16,133.255,131.195,133.176,1970343.6141081,0
+EA.US,D,20210331,000000,133.455,135.406,133.016,134.112,2326868.5245879,0
+EA.US,D,20210401,000000,135.466,137.129,135.017,136.67,1741218.7567817,0
+EA.US,D,20210405,000000,136.243,140.425,136.003,140.215,2447390.0414508,0
+EA.US,D,20210406,000000,139.767,141.092,139.08,139.957,2149823.2960941,0
+EA.US,D,20210407,000000,139.976,141.44,139.438,140.683,1928215.717806,0
+EA.US,D,20210408,000000,141.51,141.898,139.369,140.225,1792726.9318037,0
+EA.US,D,20210409,000000,139.28,139.408,137.149,139.14,1782112.3530254,0
+EA.US,D,20210412,000000,138.104,140.365,138.014,140.125,2077459.5677641,0
+EA.US,D,20210413,000000,141.261,142.545,140.125,140.783,2125163.4070484,0
+EA.US,D,20210414,000000,140.594,141.719,139.947,140.285,1438307.0603173,0
+EA.US,D,20210415,000000,140.285,141.639,139.299,141.44,1669914.5781357,0
+EA.US,D,20210416,000000,140.783,141.082,138.951,139.728,2491647.080246,0
+EA.US,D,20210419,000000,138.681,140.026,137.447,138.314,2883183.3286759,0
+EA.US,D,20210420,000000,138.284,140.425,137.527,139.538,2077946.659325,0
+EA.US,D,20210421,000000,138.991,139.877,137.786,139.718,1591638.4621372,0
+EA.US,D,20210422,000000,139.787,141.938,139.1,139.937,2522057.6626483,0
+EA.US,D,20210423,000000,141.191,142.267,139.518,141.808,2390033.75476,0
+EA.US,D,20210426,000000,142.297,144.028,141.709,142.456,1765863.58114,0
+EA.US,D,20210427,000000,143.024,143.083,141.171,142.127,2179877.3475601,0
+EA.US,D,20210428,000000,142.754,143.611,141.978,142.655,1467455.2219111,0
+EA.US,D,20210429,000000,142.964,145.353,142.157,144.975,1714774.2044292,0
+EA.US,D,20210430,000000,143.761,144.925,140.574,140.753,2575395.6950395,0
+EA.US,D,20210503,000000,141.38,142.137,139.728,139.857,2264026.6830397,0
+EA.US,D,20210504,000000,139.408,139.558,134.49,135.794,2535564.6614175,0
+EA.US,D,20210505,000000,136.73,139.29,136.362,136.581,2146713.9446041,0
+EA.US,D,20210506,000000,136.313,140.096,136.313,140.016,1975774.9360907,0
+EA.US,D,20210507,000000,141.261,142.505,140.454,141.092,1619168.6762987,0
+EA.US,D,20210510,000000,140.125,141.997,139.299,139.329,3148477.4962612,0
+EA.US,D,20210511,000000,137.597,141.141,137.397,140.036,4151543.6412265,0
+EA.US,D,20210512,000000,140.335,141.37,136.501,138.354,5863878.3706009,0
+EA.US,D,20210513,000000,137.617,139.618,136.74,137.826,2345190.1974665,0
+EA.US,D,20210514,000000,138.891,139.388,136.561,137.327,2517957.0547241,0
+EA.US,D,20210517,000000,135.784,137.059,135.187,136.263,2050380.2899135,0
+EA.US,D,20210518,000000,136.043,139.369,135.496,136.77,2099148.7004444,0
+EA.US,D,20210519,000000,134.719,137.896,134.301,137.577,1736350.8541098,0
+EA.US,D,20210520,000000,138.603,141.769,137.707,140.484,2482211.5643389,0
+EA.US,D,20210521,000000,141.141,141.858,138.563,138.851,2995299.7542532,0
+EA.US,D,20210524,000000,140.066,141.34,138.851,140.763,1665386.1330878,0
+EA.US,D,20210525,000000,141.261,142.505,140.175,141.928,1914901.5470363,0
+EA.US,D,20210526,000000,142.664,144.368,141.838,142.655,1632247.8379443,0
+EA.US,D,20210527,000000,141.988,143.113,141.191,141.599,1931218.6121714,0
+EA.US,D,20210528,000000,141.978,142.874,141.39,141.599,1353669.6289641,0
+EA.US,D,20210601,000000,141.012,142.984,141.012,142.456,2631800.8977959,0
+EA.US,D,20210602,000000,142.525,142.694,139.777,140.245,1534601.5468204,0
+EA.US,D,20210603,000000,139.738,141.39,139.498,140.833,1587850.1953993,0
+EA.US,D,20210604,000000,141.739,144.626,141.48,144.018,1935228.8319709,0
+EA.US,D,20210607,000000,143.571,144.765,142.884,144.527,1522918.3795455,0
+EA.US,D,20210608,000000,145.254,146.059,144.009,144.308,1167452.0144373,0
+EA.US,D,20210609,000000,145.085,146.239,144.378,144.626,1784356.9914557,0
+EA.US,D,20210610,000000,145.165,145.204,141.151,144.468,3306070.1960049,0
+EA.US,D,20210611,000000,144.038,145.562,143.8,145.195,1257756.7812097,0
+EA.US,D,20210614,000000,145.462,147.523,144.955,147.335,1760568.845657,0
+EA.US,D,20210615,000000,147.703,147.713,143.143,143.631,1810397.8101844,0
+EA.US,D,20210616,000000,142.794,143.093,139.299,141.44,2946546.4084098,0
+EA.US,D,20210617,000000,140.982,142.386,139.518,140.773,2217743.9459384,0
+EA.US,D,20210618,000000,140.843,141.48,138.771,139.966,3262248.0245207,0
+EA.US,D,20210621,000000,138.234,140.932,137.647,139.807,2650114.5361745,0
+EA.US,D,20210622,000000,140.016,140.504,138.921,139.708,1544333.3349141,0
+EA.US,D,20210623,000000,139.767,140.514,137.099,137.487,1744354.2203966,0
+EA.US,D,20210624,000000,137.427,138.354,136.491,137.517,1656456.790679,0
+EA.US,D,20210625,000000,138.044,138.573,136.92,137.457,2285437.6211585,0
+EA.US,D,20210628,000000,138.543,143.302,138.344,141.818,2648684.3951791,0
+EA.US,D,20210629,000000,142.017,143.361,141.072,142.934,1588368.4206477,0
+EA.US,D,20210630,000000,143.153,143.471,141.988,142.664,1814687.2288582,0
+EA.US,D,20210701,000000,142.297,142.655,140.275,140.982,2643191.8101343,0
+EA.US,D,20210702,000000,142.127,142.744,140.972,142.247,1234550.1323467,0
+EA.US,D,20210706,000000,142.376,142.615,140.803,141.838,1899800.7043348,0
+EA.US,D,20210707,000000,142.924,143.073,141.38,141.789,1972942.7748498,0
+EA.US,D,20210708,000000,140.165,141.221,138.901,139.299,1879059.6426514,0
+EA.US,D,20210709,000000,138.403,140.325,138.354,139.837,1752952.1396815,0
+EA.US,D,20210712,000000,141.39,141.39,139.408,140.235,1962537.0930707,0
+EA.US,D,20210713,000000,142.277,144.725,141.301,142.087,2717932.7461442,0
+EA.US,D,20210714,000000,142.147,143.83,141.37,141.958,1949311.3018007,0
+EA.US,D,20210715,000000,142.187,143.332,140.415,141.5,2443116.691777,0
+EA.US,D,20210716,000000,141.47,142.844,140.076,141.938,3447762.6202998,0
+EA.US,D,20210719,000000,141.888,143.989,139.21,140.086,2217152.4058779,0
+EA.US,D,20210720,000000,140.195,140.833,138.731,139.917,1885452.0916933,0
+EA.US,D,20210721,000000,142.724,142.724,139.051,139.568,2088238.853792,0
+EA.US,D,20210722,000000,138.921,141.301,138.921,141.131,1928909.6977413,0
+EA.US,D,20210723,000000,141.49,144.168,140.614,143.82,2288221.5753996,0
+EA.US,D,20210726,000000,143.939,144.805,142.635,144.058,1317793.5779543,0
+EA.US,D,20210727,000000,143.879,144.028,139.17,140.773,2144294.5557993,0
+EA.US,D,20210728,000000,141.191,143.989,141.082,142.396,1364988.2308028,0
+EA.US,D,20210729,000000,142.784,143.461,141.719,142.217,1656610.4504909,0
+EA.US,D,20210730,000000,141.679,144.208,141.301,142.794,2848459.2240998,0
+EA.US,D,20210802,000000,143.82,144.448,142.645,142.944,2071114.3214095,0
+EA.US,D,20210803,000000,141.48,142.157,136.063,138.651,4529449.36045,0
+EA.US,D,20210804,000000,138.374,140.185,137.228,138.761,2921253.8024911,0
+EA.US,D,20210805,000000,143.661,145.303,133.743,135.764,5561637.5548844,0
+EA.US,D,20210806,000000,135.366,136.223,134.311,135.237,2421034.8729104,0
+EA.US,D,20210809,000000,135.606,136.71,134.33,135.057,1737224.605982,0
+EA.US,D,20210810,000000,135.007,135.983,134.062,135.923,2228542.3139038,0
+EA.US,D,20210811,000000,136.79,137.307,135.953,137.169,1856412.3958492,0
+EA.US,D,20210812,000000,136.98,137.886,135.824,137.856,1887023.8407508,0
+EA.US,D,20210813,000000,137.806,138.254,137.059,137.547,1585623.634594,0
+EA.US,D,20210816,000000,136.83,138.871,136.293,138.851,1803762.3175183,0
+EA.US,D,20210817,000000,138.024,141.002,137.507,139.887,2360064.0655437,0
+EA.US,D,20210818,000000,139.787,140.743,138.681,138.841,2108242.7501027,0
+EA.US,D,20210819,000000,138.234,140.255,137.935,139.448,1904031.8728837,0
+EA.US,D,20210820,000000,139.767,140.624,138.483,139.021,2349081.9083915,0
+EA.US,D,20210823,000000,139.001,142.336,138.174,141.659,1911523.0397971,0
+EA.US,D,20210824,000000,141.997,143.182,141.002,141.41,1514537.3917599,0
+EA.US,D,20210825,000000,141.609,141.609,138.861,140.703,1651627.051882,0
+EA.US,D,20210826,000000,140.823,141.729,140.026,140.315,1024748.2474582,0
+EA.US,D,20210827,000000,140.365,142.157,140.056,141.779,1153370.54892,0
+EA.US,D,20210830,000000,141.042,143.162,139.857,142.127,2027898.7546733,0
+EA.US,D,20210831,000000,142.664,146.099,141.609,144.188,3491957.3917202,0
+EA.US,D,20210901,000000,144.318,145.971,143.939,145.402,1581111.258546,0
+EA.US,D,20210902,000000,145.842,146.727,143.979,144.378,2256330.636377,0
+EA.US,D,20210903,000000,143.949,145.921,143.949,145.572,1201048.2760794,0
+EA.US,D,20210907,000000,146.059,146.059,144.098,144.198,1506193.5635367,0
+EA.US,D,20210908,000000,144.735,146.509,142.904,143.103,2215817.6745697,0
+EA.US,D,20210909,000000,142.277,143.242,139.827,141.32,2643108.452197,0
+EA.US,D,20210910,000000,141.032,145.901,140.484,144.108,3689930.4840218,0
+EA.US,D,20210913,000000,144.388,145.881,142.914,143.681,2146547.2287297,0
+EA.US,D,20210914,000000,144.198,144.915,143.312,144.348,1327677.0172351,0
+EA.US,D,20210915,000000,141.161,141.251,134.899,136.093,6403651.1435545,0
+EA.US,D,20210916,000000,136.94,138.721,134.579,135.017,4670158.5628105,0
+EA.US,D,20210917,000000,134.231,134.619,132.27,132.947,4208017.1372325,0
+EA.US,D,20210920,000000,131.055,131.602,127.868,129.182,3558047.179883,0
+EA.US,D,20210921,000000,129.113,129.581,125.678,125.877,3715697.1254391,0
+EA.US,D,20210922,000000,125.31,126.734,124.005,125.518,4244040.8221794,0
+EA.US,D,20210923,000000,126.107,128.227,125.24,127.002,2589768.4111809,0
+EA.US,D,20210924,000000,126.156,129.123,125.977,129.004,2343720.8882838,0
+EA.US,D,20210927,000000,128.376,131.632,128.048,131.055,3350356.3598626,0
+EA.US,D,20210928,000000,130.935,134.062,130.596,132.837,4380314.9805541,0
+EA.US,D,20210929,000000,132.917,138.613,132.877,136.97,5696272.6752643,0
+EA.US,D,20210930,000000,138.334,143.123,137.876,141.261,5053690.4406411,0
+EA.US,D,20211001,000000,140.912,143.113,138.563,142.595,3218672.9139106,0
+EA.US,D,20211004,000000,142.366,144.438,139.041,142.167,3238411.6717223,0
+EA.US,D,20211005,000000,142.137,143.731,141.609,143.093,2700985.9770736,0
+EA.US,D,20211006,000000,142.585,142.585,131.931,133.136,8402937.0351947,0
+EA.US,D,20211007,000000,133.823,137.149,133.465,136.63,3652807.0768911,0
+EA.US,D,20211008,000000,136.521,139.578,136.461,139.011,2178352.80119,0
+EA.US,D,20211011,000000,138.941,139.628,136.551,138.493,1921639.4795771,0
+EA.US,D,20211012,000000,138.553,138.851,135.057,135.724,3113754.3959976,0
+EA.US,D,20211013,000000,136.013,136.79,132.021,135.496,3119234.9292926,0
+EA.US,D,20211014,000000,135.774,136.69,133.683,134.769,2451526.804625,0
+EA.US,D,20211015,000000,134.909,135.744,132.339,133.813,3322068.8940786,0
+EA.US,D,20211018,000000,133.713,134.789,133.265,133.773,1768227.7327574,0
+EA.US,D,20211019,000000,134.54,135.824,133.564,135.804,1625965.8632769,0
+EA.US,D,20211020,000000,136.501,138.344,136.263,138.224,1775543.1449839,0
+EA.US,D,20211021,000000,138.234,139.857,137.297,139.648,1866842.1811281,0
+EA.US,D,20211022,000000,140.016,143.162,139.618,140.086,2512827.0264906,0
+EA.US,D,20211025,000000,140.125,142.794,139.518,141.201,2170694.9184021,0
+EA.US,D,20211026,000000,141.928,143.113,140.733,141.41,1553830.1138836,0
+EA.US,D,20211027,000000,141.689,141.769,139.329,139.388,1708887.9288856,0
+EA.US,D,20211028,000000,139.27,140.205,138.124,139.25,1382209.1771849,0
+EA.US,D,20211029,000000,139.438,139.857,137.935,139.27,2004442.0319987,0
+EA.US,D,20211101,000000,139.927,142.416,139.041,140.783,2082865.7819342,0
+EA.US,D,20211102,000000,140.564,140.763,137.766,139.19,2532322.7406779,0
+EA.US,D,20211103,000000,136.73,139.738,135.476,138.523,3587341.9711014,0
+EA.US,D,20211104,000000,142.376,145.692,141.012,141.49,3520830.37169,0
+EA.US,D,20211105,000000,143.192,143.701,137.637,138.593,2777186.1791413,0
+EA.US,D,20211108,000000,139.011,139.339,136.67,137.188,2556092.8088516,0
+EA.US,D,20211109,000000,138.374,140.016,137.697,138.811,1808691.4832525,0
+EA.US,D,20211110,000000,138.691,140.972,137.527,138.304,2073326.8218399,0
+EA.US,D,20211111,000000,139.17,144.785,138.771,143.451,3131284.6706288,0
+EA.US,D,20211112,000000,142.864,145.562,142.545,144.418,1624905.3092804,0
+EA.US,D,20211115,000000,142.615,143.391,136.67,140.295,3877908.6583555,0
+EA.US,D,20211116,000000,140.185,142.366,137.597,138.583,2998398.0583058,0
+EA.US,D,20211117,000000,137.647,139.718,136.64,137.169,2261636.4192975,0
+EA.US,D,20211118,000000,136.333,136.85,134.172,136.382,4149471.7445456,0
+EA.US,D,20211119,000000,136.313,136.471,131.264,131.463,4000435.7872743,0
+EA.US,D,20211122,000000,130.776,130.906,124.434,125.4,5235073.2948084,0
+EA.US,D,20211123,000000,124.871,128.317,124.712,127.52,3791953.5690066,0
+EA.US,D,20211124,000000,127.361,127.679,123.935,125.768,2871142.626152,0
+EA.US,D,20211126,000000,129.879,129.969,124.593,125.091,2280012.3250509,0
+EA.US,D,20211129,000000,125.021,125.23,122.203,124.005,2295182.4653147,0
+EA.US,D,20211130,000000,125.001,127.699,122.413,123.348,5229249.2866396,0
+EA.US,D,20211201,000000,124.224,125.081,119.246,119.395,3679949.6264289,0
+EA.US,D,20211202,000000,119.813,122.89,119.813,121.745,3129212.773948,0
+EA.US,D,20211203,000000,122.77,124.722,122.223,124.394,3394973.9468443,0
+EA.US,D,20211206,000000,126.554,126.922,124.005,125.429,2884024.9425481,0
+EA.US,D,20211207,000000,126.534,127.281,125.22,125.439,2665240.4866884,0
+EA.US,D,20211208,000000,125.668,126.604,124.424,125.658,2568141.5458754,0
+EA.US,D,20211209,000000,125.778,126.156,123.985,124.294,2499375.2649088,0
+EA.US,D,20211210,000000,125.439,126.654,123.955,124.931,2198955.2677488,0
+EA.US,D,20211213,000000,124.931,127.58,124.931,126.057,2305846.2554055,0
+EA.US,D,20211214,000000,125.27,127.619,125.27,126.137,2119777.2791282,0
+EA.US,D,20211215,000000,126.982,128.505,125.111,128.178,2485036.6953924,0
+EA.US,D,20211216,000000,127.888,129.054,127.301,128.665,1704426.7727749,0
+EA.US,D,20211217,000000,128.615,130.059,126.564,126.804,3534854.591395,0
+EA.US,D,20211220,000000,125.748,129.392,125.748,129.192,2606833.6891261,0
+EA.US,D,20211221,000000,130.229,131.573,128.466,131.423,2264157.2436643,0
+EA.US,D,20211222,000000,131.333,132.499,129.811,130.726,2165932.4685424,0
+EA.US,D,20211223,000000,130.537,132.26,130.119,131.792,1603150.8962877,0
+EA.US,D,20211227,000000,132.519,132.996,131.553,132.289,1385118.6704881,0
+EA.US,D,20211228,000000,132.489,134.212,132.289,132.718,1237708.6951491,0
+EA.US,D,20211229,000000,133.146,133.415,131.145,132.389,917519.81080265,0
+EA.US,D,20211230,000000,132.947,134.839,132.947,133.703,1183717.859635,0
+EA.US,D,20211231,000000,133.703,134.231,130.906,131.155,1620032.385046,0
+EA.US,D,20220103,000000,131.185,135.217,131.005,134.192,2045451.1241794,0
+EA.US,D,20220104,000000,133.564,135.536,133.026,134.998,2122713.8888687,0
+EA.US,D,20220105,000000,135.536,136.7,132.877,133.046,2545991.433759,0
+EA.US,D,20220106,000000,132.529,133.216,128.695,128.964,2283624.8371018,0
+EA.US,D,20220107,000000,128.366,131.722,126.564,131.035,2449841.5682553,0
+EA.US,D,20220110,000000,130.666,131.423,127.431,128.178,3070503.6783242,0
+EA.US,D,20220111,000000,126.853,130.219,126.834,130.059,1807392.9071942,0
+EA.US,D,20220112,000000,130.498,132.16,129.242,131.752,1687167.6625178,0
+EA.US,D,20220113,000000,132.279,132.279,129.771,130.099,1351200.0245346,0
+EA.US,D,20220114,000000,129.302,130.009,127.998,129.701,1642632.4291609,0
+EA.US,D,20220118,000000,137.657,141.749,132.698,133.156,8809112.1425775,0
+EA.US,D,20220119,000000,134.759,137.437,133.942,136.143,3841904.0553461,0
+EA.US,D,20220120,000000,137.069,141.191,137.069,138.094,3134598.9018682,0
+EA.US,D,20220121,000000,137.497,139.897,137.307,138.224,3137699.2145458,0
+EA.US,D,20220124,000000,136.323,138.613,131.155,134.44,4286341.460231,0
+EA.US,D,20220125,000000,132.817,133.265,128.815,130.268,2399911.1681657,0
+EA.US,D,20220126,000000,130.328,131.583,128.108,129.242,2347257.0725849,0
+EA.US,D,20220127,000000,130.029,133.285,129.909,130.318,1792202.6806804,0
+EA.US,D,20220128,000000,130.418,131.483,128.855,131.175,2167231.0446007,0
+EA.US,D,20220131,000000,130.408,134.978,128.515,131.911,4496502.8889934,0
+EA.US,D,20220201,000000,132.329,132.708,128.347,129.212,3849648.3090087,0
+EA.US,D,20220202,000000,125.011,136.81,124.901,136.402,5756142.7561346,0
+EA.US,D,20220203,000000,134.52,138.821,133.534,136.521,3428680.6828611,0
+EA.US,D,20220204,000000,134.589,137.597,133.932,136.93,2410819.0061932,0
+EA.US,D,20220207,000000,137.218,137.297,134.839,135.636,1735858.7409864,0
+EA.US,D,20220208,000000,135.556,136.481,133.495,133.614,2277766.6823081,0
+EA.US,D,20220209,000000,134.998,135.237,131.832,135.027,1966929.9559316,0
+EA.US,D,20220210,000000,132.439,136.133,132.439,134.222,1728363.556823,0
+EA.US,D,20220211,000000,134.222,135.656,133.046,133.345,1657234.1285514,0
+EA.US,D,20220214,000000,133.126,133.703,131.692,132.648,1690005.8496337,0
+EA.US,D,20220215,000000,133.643,134.699,132.608,133.743,1748959.9975068,0
+EA.US,D,20220216,000000,132.996,133.843,130.716,132.539,2382740.4374084,0
+EA.US,D,20220217,000000,132.319,132.319,129.192,129.661,1745539.3091428,0
+EA.US,D,20220218,000000,129.272,130.428,128.198,128.605,2013351.2881575,0
+EA.US,D,20220222,000000,127.331,128.904,125.887,126.375,2195000.2851365,0
+EA.US,D,20220223,000000,127.161,128.525,125.768,126.007,1919612.7769586,0
+EA.US,D,20220224,000000,123.208,126.952,123.1,126.784,2095401.6105189,0
+EA.US,D,20220225,000000,127.619,128.307,126.146,127.988,2070281.7463496,0
+EA.US,D,20220228,000000,127.042,130.746,127.042,129.352,3508880.0572909,0
+EA.US,D,20220301,000000,129.811,130.846,126.814,127.431,1428399.5175366,0
+EA.US,D,20220302,000000,127.52,128.994,126.902,128.535,1651062.6282588,0
+EA.US,D,20220303,000000,129.452,129.661,126.714,127.122,1313209.895719,0
+EA.US,D,20220304,000000,126.067,126.972,125.528,125.778,1856049.8390378,0
+EA.US,D,20220307,000000,125.758,127.828,124.364,125.548,2071869.5644071,0
+EA.US,D,20220308,000000,124.941,125.33,121.676,122.143,2221236.9448022,0
+EA.US,D,20220309,000000,123.507,125.419,122.76,124.981,2148730.6040977,0
+EA.US,D,20220310,000000,124.095,125.436,122.133,123.149,1227273.8883077,0
+EA.US,D,20220311,000000,124.095,124.921,121.646,121.804,1200376.391019,0
+EA.US,D,20220314,000000,121.656,121.904,117.732,118.619,1976728.0286502,0
+EA.US,D,20220315,000000,118.629,120.59,117.075,120.281,1823761.1922665,0
+EA.US,D,20220316,000000,120.769,123.358,120.61,123.268,1634864.0719983,0
+EA.US,D,20220317,000000,122.91,124.702,122.143,124.643,1302850.4123149,0
+EA.US,D,20220318,000000,123.737,125.937,122.86,125.738,2665032.5940016,0
+EA.US,D,20220321,000000,124.553,125.857,124.103,125.021,1227489.8154944,0
+EA.US,D,20220322,000000,125.409,127.629,124.214,127.381,1717469.7791705,0
+EA.US,D,20220323,000000,126.834,127.511,123.527,124.105,2167689.0110993,0
+EA.US,D,20220324,000000,124.523,125.031,123.1,125.031,2283237.172478,0
+EA.US,D,20220325,000000,125.488,126.962,124.762,126.774,1321244.3956932,0
+EA.US,D,20220328,000000,127.122,127.57,125.608,127.491,1070547.9102486,0
+EA.US,D,20220329,000000,128.675,129.163,126.754,128.277,1501802.7093007,0
+EA.US,D,20220330,000000,127.481,128.317,126.584,127.132,1101699.6752735,0
+EA.US,D,20220331,000000,127.629,127.639,125.31,125.967,1758525.0697261,0
+EA.US,D,20220401,000000,126.305,126.644,122.81,124.692,2203438.5187343,0
+EA.US,D,20220404,000000,125.27,128.008,124.911,127.471,1529192.3197128,0
+EA.US,D,20220405,000000,126.604,128.178,124.961,125.32,1016793.0881713,0
+EA.US,D,20220406,000000,124.722,126.445,123.826,124.314,1980507.2565755,0
+EA.US,D,20220407,000000,124.404,124.801,122.004,122.87,1765612.5030158,0
+EA.US,D,20220408,000000,122.353,124.035,121.706,122.95,1287960.4752376,0
+EA.US,D,20220411,000000,122.691,124.184,121.804,122.054,1800860.8587151,0
+EA.US,D,20220412,000000,122.84,124.015,122.423,123.04,2592984.2197956,0
+EA.US,D,20220413,000000,123.457,123.617,121.754,123.09,1539159.1169308,0
+EA.US,D,20220414,000000,123.1,123.428,120.67,122.074,2045159.8735553,0
+EA.US,D,20220418,000000,121.814,122.92,120.63,121.636,1543307.9318549,0
+EA.US,D,20220419,000000,119.604,123.776,119.604,123.507,1553991.8081956,0
+EA.US,D,20220420,000000,123.567,124.314,122.601,122.78,1578371.4940548,0
+EA.US,D,20220421,000000,122.9,125.14,122.9,123.208,2452951.9240579,0
+EA.US,D,20220422,000000,124.289,127.998,123.101,127.54,4255602.4676422,0
+EA.US,D,20220425,000000,127.181,128.128,124.633,127.6,2730236.5785421,0
+EA.US,D,20220426,000000,127.221,127.461,123.801,124.095,1919886.9542703,0
+EA.US,D,20220427,000000,123.935,124.065,120.49,120.7,2564136.3476382,0
+EA.US,D,20220428,000000,122.293,123.762,121.147,122.88,1670147.578635,0
+EA.US,D,20220429,000000,122.481,123.49,117.235,117.543,3021128.6630452,0
+EA.US,D,20220502,000000,118.24,121.048,117.245,119.485,2944826.0211028,0
+EA.US,D,20220503,000000,119.529,122.163,119.505,121.984,2329209.5770179,0
+EA.US,D,20220504,000000,122.353,123.318,119.833,123.189,1873201.4878577,0
+EA.US,D,20220505,000000,122.561,123.06,117.792,119.096,2144492.4053613,0
+EA.US,D,20220506,000000,118.649,118.987,113.899,114.795,2131607.0760276,0
+EA.US,D,20220509,000000,113.799,114.298,111.22,111.559,3480543.3801945,0
+EA.US,D,20220510,000000,112.574,113.142,108.771,111.121,6533905.4528236,0
+EA.US,D,20220511,000000,114.108,125.728,113.621,119.973,8021134.5834837,0
+EA.US,D,20220512,000000,117.812,121.636,117.812,120.43,4564594.2719621,0
+EA.US,D,20220513,000000,121.097,124.742,120.62,124.404,3698382.7779947,0
+EA.US,D,20220516,000000,124.463,128.342,123.886,126.843,2914441.5508255,0
+EA.US,D,20220517,000000,126.067,132.011,126.007,127.918,3937129.9533528,0
+EA.US,D,20220518,000000,126.355,129.552,126.017,128.416,4195280.4461485,0
+EA.US,D,20220519,000000,128.466,132.568,127.898,129.462,3558123.5076327,0
+EA.US,D,20220520,000000,130.258,132.011,125.977,130.199,4748073.1263102,0
+EA.US,D,20220523,000000,133.982,137.139,132.05,133.196,4609840.5585668,0
+EA.US,D,20220524,000000,132.13,137.198,131.916,136.093,4941269.7083772,0
+EA.US,D,20220525,000000,135.376,137.069,133.893,136.76,2728909.8817339,0
+EA.US,D,20220526,000000,136.89,138.651,136.74,138.084,1693018.787124,0
+EA.US,D,20220527,000000,138.403,139.558,136.96,137.935,2422322.4015313,0
+EA.US,D,20220531,000000,137.307,138.661,135.734,138.054,2892730.3232702,0
+EA.US,D,20220601,000000,138.821,139.503,136.89,138.931,2143877.7661132,0
+EA.US,D,20220602,000000,138.134,141.131,137.03,140.892,2880683.5948714,0
+EA.US,D,20220603,000000,140.086,142.177,139.558,140.395,2936813.6160036,0
+EA.US,D,20220606,000000,140.852,141.614,139.27,139.748,1656324.2214293,0
+EA.US,D,20220607,000000,138.62,140.605,138.312,140.555,1852726.8099343,0
+EA.US,D,20220608,000000,140.216,141.049,138.342,138.81,1707513.27132,0
+EA.US,D,20220609,000000,137.923,139.767,135.38,135.41,2246475.0860871,0
+EA.US,D,20220610,000000,133.137,134.582,132.359,133.047,2058845.6663687,0
+EA.US,D,20220613,000000,130.874,131.522,128.291,128.381,2818028.8583004,0
+EA.US,D,20220614,000000,128.78,129.388,125.908,126.995,2429231.1576632,0
+EA.US,D,20220615,000000,127.274,130.216,126.676,128.879,2216602.1339534,0
+EA.US,D,20220616,000000,126.496,128.351,125.659,127.603,2336486.0970721,0
+EA.US,D,20220617,000000,127.384,129.159,125.479,128.162,3736986.4590522,0
+EA.US,D,20220621,000000,129.398,130.554,128.201,130.006,2229486.0669099,0
+EA.US,D,20220622,000000,128.82,130.345,128.441,128.65,2089639.3292648,0
+EA.US,D,20220623,000000,128.6,129.617,127.334,128.58,2054846.8931554,0
+EA.US,D,20220624,000000,129.817,130.664,128.162,129.817,6960965.5184898,0
+EA.US,D,20220627,000000,128.74,129.408,122.877,125.23,3608214.3273316,0
+EA.US,D,20220628,000000,125.54,126.197,122.249,122.518,3260227.7831581,0
+EA.US,D,20220629,000000,122.688,123.655,121.317,122.468,1979463.9502204,0
+EA.US,D,20220630,000000,122.07,122.987,120.714,121.292,2325814.6782136,0
+EA.US,D,20220701,000000,120.544,122.655,120.355,122.369,1189427.9211714,0
+EA.US,D,20220705,000000,121.162,124.632,120.185,124.383,1778348.8258053,0
+EA.US,D,20220706,000000,124.522,124.901,123.136,123.984,1522147.5162974,0
+EA.US,D,20220707,000000,123.775,125.973,123.401,125.23,1775347.9907278,0
+EA.US,D,20220708,000000,124.462,126.078,123.834,125.26,1390072.6606763,0
+EA.US,D,20220711,000000,124.931,125.24,123.316,123.475,1295107.062364,0
+EA.US,D,20220712,000000,123.366,124.612,121.367,121.621,1253685.1075841,0
+EA.US,D,20220713,000000,119.896,122.025,119.188,121.322,1731046.5581713,0
+EA.US,D,20220714,000000,120.694,122.04,119.836,121.93,1319305.3069881,0
+EA.US,D,20220715,000000,122.389,123.755,122.359,122.797,1248358.4247309,0
+EA.US,D,20220718,000000,123.755,124.851,122.827,123.256,1589210.964925,0
+EA.US,D,20220719,000000,124.343,126.506,123.725,126.377,1860267.0098383,0
+EA.US,D,20220720,000000,126.417,127.892,125.848,127.214,1369173.128141,0
+EA.US,D,20220721,000000,127.733,129.996,126.845,129.827,2312946.7925035,0
+EA.US,D,20220722,000000,129.627,131.631,129.388,129.777,1490610.6653022,0
+EA.US,D,20220725,000000,129.617,130.465,129.129,129.538,1408778.7352187,0
+EA.US,D,20220726,000000,130.335,133.067,129.388,130.365,1575931.8685258,0
+EA.US,D,20220727,000000,130.076,132.568,129.428,131.791,1702910.7204608,0
+EA.US,D,20220728,000000,132.1,133.226,131.013,132.788,1445982.2701002,0
+EA.US,D,20220729,000000,131.781,132.548,129.687,130.844,2538307.300329,0
+EA.US,D,20220801,000000,130.206,131.462,129.408,130.485,1657444.8595871,0
+EA.US,D,20220802,000000,129.368,130.216,128.351,128.51,2191302.6470448,0
+EA.US,D,20220803,000000,130.754,134.523,130.026,132.888,2217335.2925235,0
+EA.US,D,20220804,000000,132.977,133.406,131.601,132.848,1671269.562364,0
+EA.US,D,20220805,000000,131.711,132.289,130.824,132.17,1182145.4801628,0
+EA.US,D,20220808,000000,132.359,133.027,130.206,130.664,1590451.6176625,0
+EA.US,D,20220809,000000,129.667,130.196,127.683,128.899,1983254.1092304,0
+EA.US,D,20220810,000000,130.455,131.811,129.719,130.774,1645393.3775378,0
+EA.US,D,20220811,000000,131.601,131.89,129.208,129.298,1439589.4483141,0
+EA.US,D,20220812,000000,129.767,131.173,129.408,130.983,1003274.8481222,0
+EA.US,D,20220815,000000,130.564,131.711,129.473,131.212,1136499.087767,0
+EA.US,D,20220816,000000,130.874,135.41,130.156,134.712,2043012.0489326,0
+EA.US,D,20220817,000000,134.284,135.38,132.608,132.778,1606041.5175439,0
+EA.US,D,20220818,000000,132.778,133.226,131.592,132.08,1193985.3391501,0
+EA.US,D,20220819,000000,131.352,131.492,129.737,130.096,1224381.8326977,0
+EA.US,D,20220822,000000,129.508,129.856,127.254,127.743,1780274.4953738,0
+EA.US,D,20220823,000000,126.686,127.065,125.908,126.357,1128049.2095825,0
+EA.US,D,20220824,000000,126.098,126.646,125.13,125.24,1430955.0267959,0
+EA.US,D,20220825,000000,125.888,127.254,125.001,127.234,881076.06970967,0
+EA.US,D,20220826,000000,133.296,135.45,131.601,131.781,9540735.8946676,0
+EA.US,D,20220829,000000,130.066,130.993,127.224,129.218,2737413.5100849,0
+EA.US,D,20220830,000000,128.789,128.859,125.709,126.283,1946152.9431033,0
+EA.US,D,20220831,000000,127.701,128.614,126.383,126.682,1863671.8440904,0
+EA.US,D,20220901,000000,125.694,127.571,125.694,127.491,1499898.3402844,0
+EA.US,D,20220902,000000,127.731,128.26,124.815,125.144,1348739.5758565,0
+EA.US,D,20220906,000000,124.236,124.875,122.359,124.545,2209107.2014397,0
+EA.US,D,20220907,000000,123.517,125.684,123.267,125.364,2358837.8517915,0
+EA.US,D,20220908,000000,125.174,127.002,124.254,126.952,1721687.6610447,0
+EA.US,D,20220909,000000,127.611,129.548,127.461,128.739,1653839.2231578,0
+EA.US,D,20220912,000000,129.568,131.205,129.069,130.656,1710318.8314573,0
+EA.US,D,20220913,000000,127.96,129.288,126.547,127.401,2834134.4462602,0
+EA.US,D,20220914,000000,127.201,127.531,125.484,126.732,1753611.9193921,0
+EA.US,D,20220915,000000,125.015,126.473,123.567,124.226,2318153.6258259,0
+EA.US,D,20220916,000000,123.687,123.786,119.822,121.56,5248394.3408081,0
+EA.US,D,20220919,000000,121.011,122.828,119.982,122.748,1724843.3324709,0
+EA.US,D,20220920,000000,122.369,122.448,119.713,120.362,1523923.9059824,0
+EA.US,D,20220921,000000,120.931,121.001,117.316,117.316,1428531.6942984,0
+EA.US,D,20220922,000000,116.472,118.125,116.308,117.246,1387487.9361075,0
+EA.US,D,20220923,000000,116.567,117.136,113.901,115.469,1828610.9424847,0
+EA.US,D,20220926,000000,115.149,116.397,113.951,114.65,1728825.2269776,0
+EA.US,D,20220927,000000,115.359,116.392,114.47,114.97,1270176.2764689,0
+EA.US,D,20220928,000000,115.659,118.764,114.92,118.175,2095005.2932835,0
+EA.US,D,20220929,000000,117.556,118.075,115.928,117.296,1647074.2087231,0
+EA.US,D,20220930,000000,117.526,118.335,115.379,115.539,2192490.603438,0
+EA.US,D,20221003,000000,116.058,120.252,115.838,119.683,2605966.6833185,0
+EA.US,D,20221004,000000,120.441,123.157,120.441,123.018,2042064.9242161,0
+EA.US,D,20221005,000000,122.518,123.557,121.1,122.488,1707424.5469693,0
+EA.US,D,20221006,000000,122.698,124.605,122.478,123.477,1560652.2759869,0
+EA.US,D,20221007,000000,122.349,123.157,121.39,122.129,2002511.3720176,0
+EA.US,D,20221010,000000,122.219,122.289,119.723,120.501,1081663.2154604,0
+EA.US,D,20221011,000000,120.052,121.09,118.464,119.073,1581273.8025932,0
+EA.US,D,20221012,000000,119.163,120.022,118.614,118.704,1142503.2786597,0
+EA.US,D,20221013,000000,116.168,121.979,116.048,121.041,1627116.6650286,0
+EA.US,D,20221014,000000,121.899,123.038,119.383,120.192,1975540.446223,0
+EA.US,D,20221017,000000,123.018,123.397,120.651,120.851,1702917.8756212,0
+EA.US,D,20221018,000000,122.409,123.801,121.869,123.187,1515865.977612,0
+EA.US,D,20221019,000000,122.199,124.416,121.75,123.657,1349648.9219863,0
+EA.US,D,20221020,000000,123.437,125.514,122.109,123.367,1362893.5283371,0
+EA.US,D,20221021,000000,123.078,125.125,122.364,124.805,1608091.501562,0
+EA.US,D,20221024,000000,125.464,126.193,123.617,125.484,1346528.3024484,0
+EA.US,D,20221025,000000,126.013,127.621,125.674,127.551,1636967.2471131,0
+EA.US,D,20221026,000000,127.561,129.348,126.792,127.062,1359519.5337212,0
+EA.US,D,20221027,000000,126.972,129.418,126.922,127.511,2237103.6453367,0
+EA.US,D,20221028,000000,128.23,130.257,127.591,128.05,2217090.018621,0
+EA.US,D,20221031,000000,127.731,128.49,124.97,125.774,2945621.483552,0
+EA.US,D,20221101,000000,126.103,127.511,125.09,126.083,2580523.0183696,0
+EA.US,D,20221102,000000,125.813,132.514,123.537,128.47,4909440.5783399,0
+EA.US,D,20221103,000000,127.321,129.178,126.388,126.433,2344290.3166799,0
+EA.US,D,20221104,000000,126.682,129.628,126.428,129.568,2234809.2488792,0
+EA.US,D,20221107,000000,129.987,133.203,129.768,132.224,2718657.5026015,0
+EA.US,D,20221108,000000,129.997,131.275,127.641,128.909,2558469.3717571,0
+EA.US,D,20221109,000000,128.809,128.949,125.813,126.103,2416574.3206558,0
+EA.US,D,20221110,000000,129.428,131.355,128.19,130.107,2568707.5275774,0
+EA.US,D,20221111,000000,130.417,131.215,128.22,131.036,2060864.7541153,0
+EA.US,D,20221114,000000,130.996,131.495,129.278,129.368,2416672.465943,0
+EA.US,D,20221115,000000,130.736,131.675,126.912,128.589,2270053.4217864,0
+EA.US,D,20221116,000000,129.019,130.641,128.173,129.149,1466796.3384913,0
+EA.US,D,20221117,000000,127.092,129.428,125.993,128.46,1440051.7477467,0
+EA.US,D,20221118,000000,129.598,130.087,128.265,129.887,1650928.9149495,0
+EA.US,D,20221121,000000,129.308,129.828,126.213,127.671,1849631.0591348,0
+EA.US,D,20221122,000000,127.97,129.458,126.832,129.328,1511634.7139574,0
+EA.US,D,20221123,000000,129.808,131.425,129.208,130.766,1577111.6412326,0
+EA.US,D,20221125,000000,129.788,130.077,128.959,129.308,782433.2572193,0
+EA.US,D,20221128,000000,128.829,129.942,127.975,128.16,1334019.7857511,0
+EA.US,D,20221129,000000,127.79,128.7155,126.905,127.59,1330191,0
+EA.US,D,20221130,000000,127.685,131.25,126.74,130.78,2809775,0
+EA.US,D,20221201,000000,131.83,132.07,130.13,131.62,1806170,0
+EA.US,D,20221202,000000,130.58,132.86,130.36,132.28,1233191,0
+EA.US,D,20221205,000000,132.17,133.3398,130.01,130.42,1745235,0
+EA.US,D,20221206,000000,130.16,130.16,126.755,127.41,1943951,0
+EA.US,D,20221207,000000,127.77,128.1,125.3249,126.01,1489849,0
+EA.US,D,20221208,000000,127.05,127.48,125.23,126.11,2259573,0
+EA.US,D,20221209,000000,126.1,126.1,124.18,124.71,1985510,0
+EA.US,D,20221212,000000,125.75,126.12,123.47,125.6,1666843,0
+EA.US,D,20221213,000000,127.76,128.91,124.45,125.68,2416631,0
+EA.US,D,20221214,000000,125.85,126.63,123.77,124.66,1477044,0
+EA.US,D,20221215,000000,123.63,124.24,121.33,121.73,1686540,0
+EA.US,D,20221216,000000,120.77,121.99,119.9,121.74,4312561,0
+EA.US,D,20221219,000000,121.56,121.69,120.3561,120.79,1606698,0
+EA.US,D,20221220,000000,120.54,122.055,120.34,120.42,1181146,0
+EA.US,D,20221221,000000,121.16,122.785,120.17,122.5,1615141,0
+EA.US,D,20221222,000000,121.81,122.2,120.26,121.42,1335367,0
+EA.US,D,20221223,000000,121.02,121.93,120.58,121.51,844674,0
+EA.US,D,20221227,000000,121.32,121.37,120.34,120.82,823502,0
+EA.US,D,20221228,000000,120.9,121.37,119.47,119.54,898275,0
+EA.US,D,20221229,000000,120.12,122.9,119.42,122.19,1222850,0
+EA.US,D,20221230,000000,121.78,122.33,120.79,122.18,1164422,0
+EA.US,D,20230103,000000,123.59,124.7,122.32,122.8,1677800,0
+EA.US,D,20230104,000000,123.4,126.2,123.4,125.01,1498054,0
+EA.US,D,20230105,000000,124.555,125.3324,124.04,124.68,929650,0
+EA.US,D,20230106,000000,125.17,125.85,123.01,123.89,2781909,0
+EA.US,D,20230109,000000,123.89,126.02,123.42,124.17,1685713,0
+EA.US,D,20230110,000000,124.18,124.87,122.3,124.02,1819617,0
+EA.US,D,20230111,000000,124.93,127.38,123.67,126.11,2745403,0
+EA.US,D,20230112,000000,125.81,126.5,123.62,126.42,1999586,0
+EA.US,D,20230113,000000,126.23,126.79,124.85,125.46,1469453,0
+EA.US,D,20230117,000000,124.65,125.13,123.32,123.7,1999350,0
+EA.US,D,20230118,000000,123.77,124.65,122.53,123.71,1831068,0
+EA.US,D,20230119,000000,123.71,124.14,122.77,123.72,1723220,0
+EA.US,D,20230120,000000,124.43,126.2,123.77,125.99,2729825,0
+EA.US,D,20230123,000000,125.79,127.53,125.32,127.41,2105662,0
+EA.US,D,20230124,000000,127.71,128.07,126.37,127.49,1301807,0
+EA.US,D,20230125,000000,126.59,127.65,126.27,127.56,1099813,0
+EA.US,D,20230126,000000,128.31,129.45,128.19,129.14,1196103,0
+EA.US,D,20230127,000000,129.14,130.57,128.79,128.87,1786212,0
+EA.US,D,20230130,000000,128.92,129.47,128.11,128.99,2447136,0
+EA.US,D,20230131,000000,129.19,129.99,128.38,128.68,3067678,0
+EA.US,D,20230201,000000,116.78,117.22,112.58,116.76,14492294,0
+EA.US,D,20230202,000000,117.5,117.52,114.1,115.99,6355636,0
+EA.US,D,20230203,000000,115.15,115.54,113.78,113.92,4393534,0
+EA.US,D,20230206,000000,113.61,113.61,111.72,112.19,4208682,0
+EA.US,D,20230207,000000,112.13,114.36,111.8,114.18,4637493,0
+EA.US,D,20230208,000000,113.23,114.09,112.28,112.7,2159861,0
+EA.US,D,20230209,000000,113.46,113.95,111.39,111.79,3079071,0
+EA.US,D,20230210,000000,111.86,112.895,111.41,111.8,2904890,0
+EA.US,D,20230213,000000,111.47,113.41,111.47,113.2,2552983,0
+EA.US,D,20230214,000000,112.81,112.9,111.57,112.25,2662782,0
+EA.US,D,20230215,000000,111.28,113.36,111.28,113.34,1603410,0
+EA.US,D,20230216,000000,111.9,113.24,111.62,111.72,2742088,0
+EA.US,D,20230217,000000,111.15,112.47,110.73,112,3370462,0
+EA.US,D,20230221,000000,111.3,112.24,111.25,112.02,2656410,0
+EA.US,D,20230222,000000,112.34,112.34,111.37,111.74,2270154,0
+EA.US,D,20230223,000000,112,112.1,110.19,110.72,2459661,0
+EA.US,D,20230224,000000,109.74,110.27,109.45,109.77,1997010,0
+EA.US,D,20230227,000000,110.43,111.18,110.26,111.09,2300081,0
+EA.US,D,20230228,000000,110.68,111.24,110.47,110.94,2900520,0
+EA.US,D,20230301,000000,110.98,111.03,109.73,110.41,2012707,0
+EA.US,D,20230302,000000,110.41,112.6589,110.4,112.29,2349164,0
+EA.US,D,20230303,000000,112.77,113.2,112.05,113.15,1600537,0
+EA.US,D,20230306,000000,112.99,114.39,112.66,113.19,1860126,0
+EA.US,D,20230307,000000,113.19,113.63,111.6,112.14,1871872,0
+EA.US,D,20230308,000000,112.26,112.52,111.79,112.28,1205158,0
+EA.US,D,20230309,000000,112.17,112.79,110.31,110.46,2344877,0
+EA.US,D,20230310,000000,110.6,111.89,108.92,109.19,2898407,0
+EA.US,D,20230313,000000,109.53,110.97,108.53,110.07,2662502,0
+EA.US,D,20230314,000000,110.76,112.055,110.21,111.48,2144449,0
+EA.US,D,20230315,000000,111.39,112.03,110.72,111.38,2803310,0
+EA.US,D,20230316,000000,111.39,113.79,111.39,113.53,2111095,0
+EA.US,D,20230317,000000,113.65,114.01,112.98,113.35,3077738,0
+EA.US,D,20230320,000000,113.01,114.28,113.01,113.52,1725671,0
+EA.US,D,20230321,000000,113.11,115.15,113.11,114.94,2428998,0
+EA.US,D,20230322,000000,114.29,115.1,113.14,113.16,2266927,0
+EA.US,D,20230323,000000,113.79,116.6,113.665,116.04,2436262,0
+EA.US,D,20230324,000000,118.08,119.205,117.61,119.03,2527332,0
+EA.US,D,20230327,000000,118.9,119.4,118.14,118.64,2276492,0
+EA.US,D,20230328,000000,118.085,118.4425,117.36,118.02,1551111,0
+EA.US,D,20230329,000000,118.08,119.33,118.08,119.19,1522847,0
+EA.US,D,20230330,000000,120,120.05,118.84,119.1,1979546,0
+EA.US,D,20230331,000000,119.38,120.53,118.97,120.45,2347256,0
+EA.US,D,20230403,000000,120.14,121.65,119.6,121.35,1946432,0
+EA.US,D,20230404,000000,121.43,125.47,121.23,125.24,3303839,0
+EA.US,D,20230405,000000,125.24,126.27,124.84,126.15,2564721,0
+EA.US,D,20230406,000000,125.8,126.05,124.75,125.16,1990976,0
+EA.US,D,20230410,000000,124.79,125.8,123.74,125.62,1421182,0
+EA.US,D,20230411,000000,125.13,126.25,124.74,125.68,1596116,0
+EA.US,D,20230412,000000,126.28,127.1812,125.82,126.13,1377225,0
+EA.US,D,20230413,000000,126.58,128.72,126.58,128.28,1637206,0
+EA.US,D,20230414,000000,127.98,128.53,127.44,127.87,1377184,0
+EA.US,D,20230417,000000,127.37,128.42,127.12,128.08,1534573,0
+EA.US,D,20230418,000000,128.81,129.38,127.82,129.04,1668714,0
+EA.US,D,20230419,000000,128.58,128.9,128.06,128.18,1221476,0
+EA.US,D,20230420,000000,128.28,129.58,128.15,128.8,1621153,0
+EA.US,D,20230421,000000,129.05,130.12,128.695,129.11,1679677,0
+EA.US,D,20230424,000000,128.61,129.61,128.22,129.48,1226669,0
+EA.US,D,20230425,000000,128.99,129.87,128.87,129.5,1424252,0
+EA.US,D,20230426,000000,126.212,127.04,124.09,125.12,4249853,0
+EA.US,D,20230427,000000,124.05,126.73,124.05,126.51,2465884,0
+EA.US,D,20230428,000000,126.44,127.7,126.28,127.28,1828737,0
+EA.US,D,20230501,000000,127.14,127.67,126.34,127.42,1438260,0
+EA.US,D,20230502,000000,126.89,127.42,124.74,126.16,1862088,0
+EA.US,D,20230503,000000,126.31,126.85,124.82,125.07,1769406,0
+EA.US,D,20230504,000000,125.93,125.98,123.86,124.01,2534448,0
+EA.US,D,20230505,000000,123.78,125.66,123.27,125.42,2806544,0
+EA.US,D,20230508,000000,125.25,126.1786,124.28,125.76,1831445,0
+EA.US,D,20230509,000000,125.51,126.55,124.835,125.41,2916915,0
+EA.US,D,20230510,000000,129.32,129.5,122.93,124.74,4824258,0
+EA.US,D,20230511,000000,125.37,126.74,124.355,125.32,3183855,0
+EA.US,D,20230512,000000,125.88,126.75,124.74,125.47,2533152,0
+EA.US,D,20230515,000000,124.92,125.51,123.88,124.84,1826477,0
+EA.US,D,20230516,000000,124.28,125.54,123.945,125.12,2664261,0
+EA.US,D,20230517,000000,124.28,125.68,123.5435,124.92,2899790,0
+EA.US,D,20230518,000000,125.4,126.3,124.43,126.21,2421312,0
+EA.US,D,20230519,000000,126.5,127.29,125.105,125.66,2240999,0
+EA.US,D,20230522,000000,126.31,126.7,124.72,125.12,1445793,0
+EA.US,D,20230523,000000,124.5,125.6,124.02,125.29,1663528,0
+EA.US,D,20230524,000000,125.46,126.12,124.385,125.4,1353477,0
+EA.US,D,20230525,000000,124.82,125.8,123.95,125.4,1782324,0
+EA.US,D,20230526,000000,125.145,126.86,124.48,126.8,1884257,0
+EA.US,D,20230530,000000,127.03,127.3927,126.1,126.48,2247600,0
+EA.US,D,20230531,000000,126.48,128.31,126.22,128,2790953,0
+EA.US,D,20230601,000000,128,128.55,127.31,127.69,1534182,0
+EA.US,D,20230602,000000,127.83,128.01,126.46,127.67,1727670,0
+EA.US,D,20230605,000000,126.7,128.19,126.7,127.02,2075754,0
+EA.US,D,20230606,000000,127.32,128.16,126.96,127.14,1461029,0
+EA.US,D,20230607,000000,127.14,128.67,125.435,126.24,2180264,0
+EA.US,D,20230608,000000,126.65,128.59,126.5,127.11,1882718,0
+EA.US,D,20230609,000000,126.97,127.26,125.815,125.94,1791725,0
+EA.US,D,20230612,000000,125.91,126.16,125.27,125.76,2349505,0
+EA.US,D,20230613,000000,125.76,127.61,125.675,127.32,1892319,0
+EA.US,D,20230614,000000,127.05,128.5,126.61,127.9,1536127,0
+EA.US,D,20230615,000000,128.58,129.05,127.685,128.99,1722973,0
+EA.US,D,20230616,000000,129.98,130,128.215,128.66,3123421,0
+EA.US,D,20230620,000000,127.94,128.42,126.23,126.41,2130517,0
+EA.US,D,20230621,000000,125.47,126.465,124.41,124.57,2657711,0
+EA.US,D,20230622,000000,124.2,125.94,124.08,125.45,1445673,0
+EA.US,D,20230623,000000,124.91,125.78,124.58,125.25,2074364,0
+EA.US,D,20230626,000000,125.06,127.34,124.69,126.67,1537090,0
+EA.US,D,20230627,000000,127.48,131.57,127.23,131.38,2462011,0
+EA.US,D,20230628,000000,131.16,132.87,130.27,130.66,2282037,0
+EA.US,D,20230629,000000,130.72,130.97,128.795,130.45,1567382,0
+EA.US,D,20230630,000000,131.02,131.545,129.56,129.7,1779137,0
+EA.US,D,20230703,000000,129.1,131.01,129.01,130.87,896928,0
+EA.US,D,20230705,000000,130.18,130.55,129.1324,129.89,1756375,0
+EA.US,D,20230706,000000,128.8,130.81,128.67,130.7,1682635,0
+EA.US,D,20230707,000000,130.49,131.26,128.54,129.2,1793133,0
+EA.US,D,20230710,000000,129.72,131.42,129.72,130.54,1900513,0
+EA.US,D,20230711,000000,130.54,139.38,130.5,137.33,5288625,0
+EA.US,D,20230712,000000,137.93,138.145,135.15,135.47,2848509,0
+EA.US,D,20230713,000000,136.83,137.5,136.49,136.71,1700176,0
+EA.US,D,20230714,000000,136.78,137.87,136.05,137.34,1369458,0
+EA.US,D,20230717,000000,138.29,140.3,137.67,138.25,2883329,0
+EA.US,D,20230718,000000,138.55,138.95,137.33,138.87,1641947,0
+EA.US,D,20230719,000000,138.77,139.61,136.69,136.84,2290331,0
+EA.US,D,20230720,000000,136.39,138.24,136.39,137.13,1829260,0
+EA.US,D,20230721,000000,137.53,138.24,136.885,137.06,4562703,0
+EA.US,D,20230724,000000,137.66,137.94,136.78,137.76,1319803,0
+EA.US,D,20230725,000000,137.7,139.78,137.525,139.57,1507978,0
+EA.US,D,20230726,000000,139.04,139.26,137.95,138.83,1602488,0
+EA.US,D,20230727,000000,139.56,140.18,137.03,137.51,2311523,0
+EA.US,D,20230728,000000,138.35,138.59,137.52,137.85,1509044,0
+EA.US,D,20230731,000000,137.44,138.05,135.84,136.35,2246866,0
+EA.US,D,20230801,000000,135.52,137.345,135.46,136.12,2301540,0
+EA.US,D,20230802,000000,130,130.14,125.47,126.31,5112721,0
+EA.US,D,20230803,000000,125.58,126.85,123.72,123.83,4083548,0
+EA.US,D,20230804,000000,124.04,124.31,122.47,122.59,2798178,0
+EA.US,D,20230807,000000,123.21,124.65,122.675,124.05,2662025,0
+EA.US,D,20230808,000000,122.89,123.56,122.49,122.61,2409848,0
+EA.US,D,20230809,000000,122.88,123.33,121.4454,121.92,2404166,0
+EA.US,D,20230810,000000,123.09,123.67,121.54,122.27,1683487,0
+EA.US,D,20230811,000000,121.55,122.38,121.09,122.2,1894180,0
+EA.US,D,20230814,000000,122.11,123.56,121.78,122.77,1713231,0
+EA.US,D,20230815,000000,121.87,122.48,121.22,121.42,1500043,0
+EA.US,D,20230816,000000,120.89,121.62,120.37,120.68,1554902,0
+EA.US,D,20230817,000000,120.33,120.71,118.69,118.76,1790800,0
+EA.US,D,20230818,000000,117.87,119.43,117.82,118.36,1518466,0
+EA.US,D,20230821,000000,118.43,119.13,117.82,118.6,1412011,0
+EA.US,D,20230822,000000,119.02,119.7,118.76,119.53,1839867,0
+EA.US,D,20230823,000000,120.15,121.58,119.73,121.32,1821210,0
+EA.US,D,20230824,000000,121.55,122.42,119.88,119.91,1795241,0
+EA.US,D,20230825,000000,119.93,120.19,118.99,119.69,1308884,0
+EA.US,D,20230828,000000,120,120.6,119.755,120.52,1182804,0
+EA.US,D,20230829,000000,120.48,121.36,119.97,120.96,1538594,0
+EA.US,D,20230830,000000,120.96,121.64,120.48,120.55,1767660,0
+EA.US,D,20230831,000000,120.83,121.09,119.05,119.98,4374862,0
+EA.US,D,20230901,000000,121.07,122.02,119.49,120.54,2333118,0
+EA.US,D,20230905,000000,120.54,122.38,120.19,121.5,1963791,0
+EA.US,D,20230906,000000,121.4,121.47,119.839,120.9,2273382,0
+EA.US,D,20230907,000000,120.86,121.68,120.41,120.94,1724557,0
+EA.US,D,20230908,000000,121.4,122.235,120.53,121.75,1750125,0
+EA.US,D,20230911,000000,122.51,123.47,121.8,122.53,3626455,0
+EA.US,D,20230912,000000,122.08,123.25,121.189,121.42,2379367,0
+EA.US,D,20230913,000000,121.42,122.69,121.19,121.68,4107110,0
+EA.US,D,20230914,000000,121.68,123.57,121.36,123.04,3112555,0
+EA.US,D,20230915,000000,122.55,122.76,120.21,120.46,5405592,0
+EA.US,D,20230918,000000,121.18,121.18,120,120.6,2449476,0
+EA.US,D,20230919,000000,120.18,121.4853,120.12,121,2402985,0
+EA.US,D,20230920,000000,121.48,121.865,120.42,120.45,1317101,0
+EA.US,D,20230921,000000,120.1,120.35,118.76,118.8,1813826,0
+EA.US,D,20230922,000000,118.89,120.16,118.64,119,1994364,0
+EA.US,D,20230925,000000,118.45,119.73,118.29,119.71,1291171,0
+EA.US,D,20230926,000000,119.12,119.39,118.23,118.36,1363467,0
+EA.US,D,20230927,000000,118.68,118.8799,117.47,117.97,1245304,0
+EA.US,D,20230928,000000,118.13,120.07,117.7,119.18,1738503,0
+EA.US,D,20230929,000000,119.95,120.82,119.64,120.4,1770602,0
+EA.US,D,20231002,000000,119.95,120.78,119.37,120.15,1590744,0
+EA.US,D,20231003,000000,120.12,120.4,118.6,119.55,1659517,0
+EA.US,D,20231004,000000,120.07,120.89,118.71,120.72,2011309,0
+EA.US,D,20231005,000000,121.02,121.26,119.62,120.79,1320041,0
+EA.US,D,20231006,000000,120.55,123.48,120.445,122.96,1666995,0
+EA.US,D,20231009,000000,122.59,124.8,122.2,124.59,1404782,0
+EA.US,D,20231010,000000,126.48,129.1,126,128.08,3612880,0
+EA.US,D,20231011,000000,128.47,130.04,128.24,129.69,2085023,0
+EA.US,D,20231012,000000,130.23,132.9,130.12,131.57,2451959,0
+EA.US,D,20231013,000000,131.98,132.5,130.35,131.29,1547554,0
+EA.US,D,20231016,000000,132.35,133.06,131.09,131.14,2271412,0
+EA.US,D,20231017,000000,130.7,131.87,130.34,131.03,1866125,0
+EA.US,D,20231018,000000,130.9,132.22,130.12,130.26,1480020,0
+EA.US,D,20231019,000000,130.31,130.64,127.93,128.23,1747802,0
+EA.US,D,20231020,000000,128.68,129.19,127.37,127.44,1519185,0
+EA.US,D,20231023,000000,127.41,127.89,126.175,126.34,1363856,0
+EA.US,D,20231024,000000,126.54,127.88,126.48,127.66,1148638,0
+EA.US,D,20231025,000000,127.28,127.78,125.44,125.72,1141223,0
+EA.US,D,20231026,000000,125.72,125.76,123.445,123.64,1715895,0
+EA.US,D,20231027,000000,123.62,123.98,122.38,122.63,1494200,0
+EA.US,D,20231030,000000,123.42,123.42,119.92,121.31,2408384,0
+EA.US,D,20231031,000000,121.92,124.48,121.63,123.79,2300734,0
+EA.US,D,20231101,000000,123.83,124.82,122.475,123.78,2724848,0
+EA.US,D,20231102,000000,129.97,130.88,126.91,128.28,3990369,0
+EA.US,D,20231103,000000,128.74,129.7552,126.76,129.59,2642159,0
+EA.US,D,20231106,000000,129.58,129.99,128.21,129.27,1516574,0
+EA.US,D,20231107,000000,130,131.2,129.571,129.73,1865608,0
+EA.US,D,20231108,000000,130.47,131.18,129.97,130.74,1963885,0
+EA.US,D,20231109,000000,131.5,132.41,130.75,131.3,2172554,0
+EA.US,D,20231110,000000,132.13,133.185,131.36,132.78,2492228,0
+EA.US,D,20231113,000000,131.85,133.61,131.85,132.68,1333676,0
+EA.US,D,20231114,000000,133.93,134.79,133.545,134.44,2326282,0
+EA.US,D,20231115,000000,134.45,134.595,133.36,134.43,1750382,0
+EA.US,D,20231116,000000,134.31,134.39,132.71,133.4,2054645,0
+EA.US,D,20231117,000000,133.17,133.765,132.4,133.7,2717149,0
+EA.US,D,20231120,000000,133.88,135.71,133.62,135.45,2312385,0
+EA.US,D,20231121,000000,135.69,136.3,135.14,136.06,1391137,0
+EA.US,D,20231122,000000,136.78,137.0725,136.07,136.12,1153694,0
+EA.US,D,20231124,000000,136.32,136.81,135.76,136.6,583933,0
+EA.US,D,20231127,000000,136.52,137.55,136.17,137.12,1254183,0
+EA.US,D,20231128,000000,136.73,137.2894,136.245,136.38,1404452,0
+EA.US,D,20231129,000000,136.88,138.4,136.64,137.31,1304037,0
+EA.US,D,20231130,000000,137.52,138.17,136.96,138.01,2402112,0
+EA.US,D,20231201,000000,138.01,138.26,137.44,137.76,1931726,0
+EA.US,D,20231204,000000,136.63,137.97,136.46,137.82,2226938,0
+EA.US,D,20231205,000000,136.85,138.04,136.83,137.42,1809231,0
+EA.US,D,20231206,000000,137.68,138.45,136.11,137.14,2131969,0
+EA.US,D,20231207,000000,137.52,137.56,135.43,135.55,2056419,0
+EA.US,D,20231208,000000,135,137.375,134.8682,137.14,1531409,0
+EA.US,D,20231211,000000,136.32,139.34,136.32,138.56,1854762,0
+EA.US,D,20231212,000000,139.87,140.375,139.03,140.33,1551992,0
+EA.US,D,20231213,000000,141.45,142.77,140.98,142.35,2177574,0
+EA.US,D,20231214,000000,143,143.47,140.24,140.85,2287932,0
+EA.US,D,20231215,000000,140.88,141.465,138.51,138.83,4548843,0
+EA.US,D,20231218,000000,139.6,139.87,137.98,138.09,1892169,0
+EA.US,D,20231219,000000,138.07,139.17,137.81,138.55,1930090,0
+EA.US,D,20231220,000000,137.67,138.63,136.14,136.59,1751498,0
+EA.US,D,20231221,000000,137.17,138.08,136.81,137.88,1604325,0
+EA.US,D,20231222,000000,137.73,138.695,137.27,137.67,1192339,0
+EA.US,D,20231226,000000,137.79,138,137.02,137.29,1028043,0
+EA.US,D,20231227,000000,137.22,137.59,136.3393,136.71,1002196,0
+EA.US,D,20231228,000000,136.71,137.31,136.4904,136.76,720423,0
+EA.US,D,20231229,000000,136.81,137.1099,136.32,136.81,1087923,0
+EA.US,D,20240102,000000,135.5,136.4,135.21,135.78,1848394,0
+EA.US,D,20240103,000000,135.78,136.17,135.0461,135.71,1444016,0
+EA.US,D,20240104,000000,135.88,136.59,135.37,135.97,1236201,0
+EA.US,D,20240105,000000,135.76,136.88,135.235,135.61,1698367,0
+EA.US,D,20240108,000000,135.95,136.7301,135.435,136.46,1438791,0
+EA.US,D,20240109,000000,136.14,138.47,136.14,137.72,1328565,0
+EA.US,D,20240110,000000,137.72,138.33,136.9,137.63,1735339,0
+EA.US,D,20240111,000000,137.56,138.105,136.85,137.74,1192613,0
+EA.US,D,20240112,000000,138.26,138.78,137.43,137.92,1132749,0
+EA.US,D,20240116,000000,137.95,138.16,136.5,137.15,1166845,0
+EA.US,D,20240117,000000,137,137.08,135.69,136.62,1340142,0
+EA.US,D,20240118,000000,136.62,138.16,136.01,138.03,1449994,0
+EA.US,D,20240119,000000,138.75,138.86,137.3959,137.72,1294251,0
+EA.US,D,20240122,000000,137.64,138.72,137.54,137.57,1515065,0
+EA.US,D,20240123,000000,138.22,139.395,137.94,139.17,1241631,0
+EA.US,D,20240124,000000,139.85,140.1109,137.73,137.86,1419036,0
+EA.US,D,20240125,000000,138.76,139.7503,138.45,138.94,1513722,0
+EA.US,D,20240126,000000,139.07,139.82,138.69,139.42,1800445,0
+EA.US,D,20240129,000000,139.58,140,138.25,138.58,1474556,0
+EA.US,D,20240130,000000,138.42,138.755,137.215,137.55,2251396,0
+EA.US,D,20240131,000000,134.61,139.78,133.51,137.58,4345641,0
+EA.US,D,20240201,000000,137.43,137.96,135,137.92,2717352,0
+EA.US,D,20240202,000000,137.82,138.71,135.24,136.64,2547445,0
+EA.US,D,20240205,000000,136,136.26,134.42,134.94,2616767,0
+EA.US,D,20240206,000000,135.47,135.84,134.57,135.26,1480570,0
+EA.US,D,20240207,000000,136.04,137.48,135.78,136.75,1517615,0
+EA.US,D,20240208,000000,137,139,136.68,138.85,1770505,0
+EA.US,D,20240209,000000,138.6,140.98,137,140.61,2061523,0
+EA.US,D,20240212,000000,140.41,140.41,137.19,137.55,2465795,0
+EA.US,D,20240213,000000,136.83,139.68,136.21,139,2250726,0
+EA.US,D,20240214,000000,139.79,143.35,139.4301,143.08,2499255,0
+EA.US,D,20240215,000000,143.24,144.53,142.89,144.05,1849582,0
+EA.US,D,20240216,000000,144.12,144.44,142.15,142.28,3311163,0
+EA.US,D,20240220,000000,141.77,142.1,139.85,141.04,2128074,0
+EA.US,D,20240221,000000,140.66,141.27,139.98,141.17,1539078,0
+EA.US,D,20240222,000000,142.38,144.355,141.54,143.52,1673091,0
+EA.US,D,20240223,000000,143.5,144.2,141.87,142.59,1379989,0
+EA.US,D,20240226,000000,142.59,143.21,141.21,142.58,1984783,0
+EA.US,D,20240227,000000,142.58,142.58,138.53,139.5,2319748,0
+EA.US,D,20240228,000000,138.82,140.63,138.3,140.08,1584771,0
+EA.US,D,20240229,000000,140.58,140.64,137.96,139.48,3482334,0
+EA.US,D,20240301,000000,139.08,141.28,138.52,140.79,1782528,0
+EA.US,D,20240304,000000,140.45,141.43,138.72,138.81,2705032,0
+EA.US,D,20240305,000000,137.66,137.85,135.01,136.28,2750168,0
+EA.US,D,20240306,000000,137.14,137.47,134.57,135.52,2232158,0
+EA.US,D,20240307,000000,135.94,136.79,134.305,135.4,3342337,0
+EA.US,D,20240308,000000,135.63,135.875,134.37,135.15,1645721,0
+EA.US,D,20240311,000000,134.94,137.89,134.73,136.73,2547593,0
+EA.US,D,20240312,000000,136.44,137.4,135.6,136.02,1632984,0
+EA.US,D,20240313,000000,135.97,138.065,135.97,136.96,2809451,0
+EA.US,D,20240314,000000,136.96,137.04,134.18,135.03,2353175,0
+EA.US,D,20240315,000000,134.45,135.45,133.68,134.27,4225494,0
+EA.US,D,20240318,000000,134.15,134.92,132.24,132.48,3603285,0
+EA.US,D,20240319,000000,131.67,133.29,131,132.96,2466571,0
+EA.US,D,20240320,000000,133.36,133.88,131.27,132.32,2998991,0
+EA.US,D,20240321,000000,132.5,134.2184,131.83,132.48,2075428,0
+EA.US,D,20240322,000000,132.9,133.13,131.62,131.7,1770468,0
+EA.US,D,20240325,000000,131.63,131.63,129.38,130.52,2539746,0
+EA.US,D,20240326,000000,130.39,131.5,130.36,130.9,2272306,0
+EA.US,D,20240327,000000,131.05,132.27,130.71,131.87,1802620,0
+EA.US,D,20240328,000000,132.18,133.195,131.57,132.67,2368777,0
+EA.US,D,20240401,000000,132.82,133.36,132,133.34,1392753,0
+EA.US,D,20240402,000000,132.99,133.4099,131.66,132.15,2032608,0
+EA.US,D,20240403,000000,132.18,133.02,131.3,132.52,1851276,0
+EA.US,D,20240404,000000,133.2,133.48,129.04,129.56,2289775,0
+EA.US,D,20240405,000000,129.22,130.78,128.905,130.29,1640057,0
+EA.US,D,20240408,000000,130.11,130.725,129.43,130.005,2290440,0
+EA.US,D,20240409,000000,130.49,131.64,130.02,130.69,1966820,0
+EA.US,D,20240410,000000,129.9,130.325,128.45,129.3,2451098,0
+EA.US,D,20240411,000000,129.08,130.26,128.59,129.18,2296879,0
+EA.US,D,20240412,000000,128.53,128.925,127.6,127.89,1714945,0
+EA.US,D,20240415,000000,128.21,128.4,126.55,127.05,1419777,0
+EA.US,D,20240416,000000,127.72,128.77,126.36,126.55,1899924,0
+EA.US,D,20240417,000000,126.87,127.53,126.29,126.31,1699169,0
+EA.US,D,20240418,000000,127.09,127.39,125.11,125.63,1389560,0
+EA.US,D,20240419,000000,126.05,127.4599,125.74,127.27,1869078,0
+EA.US,D,20240422,000000,127.74,128,126.83,127.12,1275355,0
+EA.US,D,20240423,000000,127.3,127.92,126.75,127.14,1401780,0
+EA.US,D,20240424,000000,126.5,128.26,126.36,128.14,1483474,0
+EA.US,D,20240425,000000,128.49,128.72,126.205,127.31,1221723,0
+EA.US,D,20240426,000000,126.72,128.95,126.72,127.9,1220603,0
+EA.US,D,20240429,000000,127.65,128.745,127.43,127.9,1302157,0
+EA.US,D,20240430,000000,127.39,127.39,126.55,126.82,1804941,0
+EA.US,D,20240501,000000,126.64,129.62,126.225,128.18,1820328,0
+EA.US,D,20240502,000000,128.74,129.105,126.6,128.5,1544861,0
+EA.US,D,20240503,000000,129.12,130.465,129.01,129.56,1650180,0
+EA.US,D,20240506,000000,129.99,130.99,129.56,130.56,1708573,0
+EA.US,D,20240507,000000,130.47,131.52,130.065,130.24,3382793,0
+EA.US,D,20240508,000000,127.09,131.52,125.07,125.24,4269982,0
+EA.US,D,20240509,000000,125.27,127.695,124.92,127.12,3186420,0
+EA.US,D,20240510,000000,126.16,127.32,125.12,127.14,2023260,0
+EA.US,D,20240513,000000,127.43,128.13,126.45,126.58,2383094,0
+EA.US,D,20240514,000000,125.95,126.9,125.45,126.59,2107187,0
+EA.US,D,20240515,000000,127.15,128.58,126.57,127.62,2222391,0
+EA.US,D,20240516,000000,128.08,129.25,127.03,129.16,2275213,0
+EA.US,D,20240517,000000,128.14,128.9,126.34,127.75,3206034,0
+EA.US,D,20240520,000000,127.54,128.36,126.8,128.3,1752979,0
+EA.US,D,20240521,000000,127.65,128.95,127.65,128.85,1693626,0
+EA.US,D,20240522,000000,129.2,135.3299,129.19,135.14,5366328,0
+EA.US,D,20240523,000000,135.47,135.72,133.72,134.4,3881721,0
+EA.US,D,20240524,000000,134.27,135.64,133.825,135.06,1648650,0
+EA.US,D,20240528,000000,133.2,134.03,130.594,132.05,4167881,0
+EA.US,D,20240529,000000,131.28,133.03,130.9304,131.97,2427454,0
+EA.US,D,20240530,000000,131.61,132.21,130.43,131.23,2692707,0
+EA.US,D,20240531,000000,131.21,133.02,129.08,132.88,4525269,0
+EA.US,D,20240603,000000,132.88,134.9,132.61,132.99,2254335,0
+EA.US,D,20240604,000000,132.48,136.575,132.08,136.5,2346734,0
+EA.US,D,20240605,000000,136.93,138.4,136.44,137.96,2898188,0
+EA.US,D,20240606,000000,137.9,138.82,137.23,137.4,2117949,0
+EA.US,D,20240607,000000,138,139.09,136.7,136.82,2513642,0
+EA.US,D,20240610,000000,136.17,137.08,135.25,136.21,2008013,0
+EA.US,D,20240611,000000,135.32,137.56,134.79,136.69,2221257,0
+EA.US,D,20240612,000000,137.02,137.83,135.54,135.63,2263361,0
+EA.US,D,20240613,000000,135.68,138.07,135.4,135.87,1859498,0
+EA.US,D,20240614,000000,135.58,136.25,135.085,135.98,1591265,0
+EA.US,D,20240617,000000,135.63,137.61,135.01,137.53,1754255,0
+EA.US,D,20240618,000000,137.73,138.22,136.76,138.13,1786731,0
+EA.US,D,20240620,000000,137.77,138.71,137.04,137.85,2107154,0
+EA.US,D,20240621,000000,138.4,139.15,137.24,139.06,2993961,0
+EA.US,D,20240624,000000,139.5,141.82,139.295,141.23,2157342,0
+EA.US,D,20240625,000000,141.01,141.245,139.48,140.63,1662522,0
+EA.US,D,20240626,000000,140.22,141.06,139.88,140.57,1518045,0
+EA.US,D,20240627,000000,141.21,141.21,139.3,139.52,1388541,0
+EA.US,D,20240628,000000,139.91,140.4999,138.78,139.33,2423533,0
+EA.US,D,20240701,000000,139.71,139.71,137.111,137.32,1284987,0
+EA.US,D,20240702,000000,137.89,138.94,137.47,138.88,1288433,0
+EA.US,D,20240703,000000,139.09,139.42,138.11,138.67,799122,0
+EA.US,D,20240705,000000,138.03,138.44,137.28,138.26,1195056,0
+EA.US,D,20240708,000000,138.21,139.71,137.19,139.65,1568930,0
+EA.US,D,20240709,000000,139.81,141.83,138.82,140.58,1917157,0
+EA.US,D,20240710,000000,141.01,144.4,140.3791,144.09,2754125,0
+EA.US,D,20240711,000000,144.17,146.7,143.7418,145.3,2383337,0
+EA.US,D,20240712,000000,145.9,147.41,144.82,145.68,2120393,0
+EA.US,D,20240715,000000,145,146.68,143.81,145,2116846,0
+EA.US,D,20240716,000000,146.02,147.47,145.58,146.67,2024267,0
+EA.US,D,20240717,000000,146.67,148.2203,146.24,147,2450335,0
+EA.US,D,20240718,000000,147.25,147.68,145.395,146.52,2415530,0
+EA.US,D,20240719,000000,145.97,146,140.09,140.2,4844732,0
+EA.US,D,20240722,000000,140.735,144.2,140.735,143.25,2890836,0
+EA.US,D,20240723,000000,142.02,142.57,140.66,141.99,2695017,0
+EA.US,D,20240724,000000,142.12,142.815,140.95,141.18,2313389,0
+EA.US,D,20240725,000000,142.39,143.15,141.445,141.8,2536980,0
+EA.US,D,20240726,000000,141.62,145.49,141.62,145.18,2341330,0
+EA.US,D,20240729,000000,145,147.98,145,147.85,2880210,0
+EA.US,D,20240730,000000,148.21,150.905,147.83,149.12,4095981,0
+EA.US,D,20240731,000000,151,153.505,146.68,150.94,4475295,0
+EA.US,D,20240801,000000,150.73,150.95,146.5,148.4,2753613,0
+EA.US,D,20240802,000000,148.11,150.13,146.68,148.83,1823429,0
+EA.US,D,20240805,000000,146.69,148.04,144.15,145.5,2741312,0
+EA.US,D,20240806,000000,146.14,148.28,145.14,145.73,1840595,0
+EA.US,D,20240807,000000,146.24,147.63,144.31,144.41,1624990,0
+EA.US,D,20240808,000000,145.24,147.16,144.755,147.02,1457444,0
+EA.US,D,20240809,000000,147.08,147.225,145.15,146.6,2640924,0
+EA.US,D,20240812,000000,146.11,148.2,145.49,145.91,1794377,0
+EA.US,D,20240813,000000,146.35,147.45,145.72,146.9,1461678,0
+EA.US,D,20240814,000000,146.38,146.946,145.61,146.46,839081,0
+EA.US,D,20240815,000000,147.86,148.4599,146.4504,147.04,1373854,0
+EA.US,D,20240816,000000,146.35,148.79,145.74,148.36,1821574,0
+EA.US,D,20240819,000000,147.91,149.72,147.62,149.67,2258607,0
+EA.US,D,20240820,000000,149.65,149.7,148.3,149.05,1137323,0
+EA.US,D,20240821,000000,149.1,149.98,148.87,149.75,1323998,0
+EA.US,D,20240822,000000,149.12,150.06,146.73,147.13,1424888,0
+EA.US,D,20240823,000000,148.51,148.51,146.15,147.62,1477500,0
+EA.US,D,20240826,000000,147.68,149.48,147.48,148.56,1439948,0
+EA.US,D,20240827,000000,148.69,149.7,148.38,149.205,1395836,0
+EA.US,D,20240828,000000,149.32,150.17,148.8,149.32,1297510,0
+EA.US,D,20240829,000000,150.07,151.4,149.38,150.25,1601185,0
+EA.US,D,20240830,000000,150.25,152.07,149.685,151.82,2315554,0
+EA.US,D,20240903,000000,151.7,151.7,145.63,146.23,1798726,0
+EA.US,D,20240904,000000,146.23,148.1,146.12,147.08,1422405,0
+EA.US,D,20240905,000000,146.41,146.77,144.87,145.91,1971802,0
+EA.US,D,20240906,000000,145.91,147.345,143.35,144.01,1785738,0
+EA.US,D,20240909,000000,144.83,145.34,143.75,144.3,1623118,0
+EA.US,D,20240910,000000,144.44,145.16,143.11,143.8,1205649,0
+EA.US,D,20240911,000000,144.04,144.14,140.825,143.7,1803503,0
+EA.US,D,20240912,000000,144.25,145.13,143.14,144.75,1207084,0
+EA.US,D,20240913,000000,145.22,146.444,144.52,145.83,1449061,0
+EA.US,D,20240916,000000,146.83,147.68,144.95,146.52,1916772,0
+EA.US,D,20240917,000000,147,147.72,142.01,142.59,3384383,0
+EA.US,D,20240918,000000,142.98,143.31,140.02,140.45,3974598,0
+EA.US,D,20240919,000000,142.77,143.39,140.465,140.74,1866829,0
+EA.US,D,20240920,000000,139.94,140.44,138.58,139.55,4582176,0
+EA.US,D,20240923,000000,140.54,141.39,139.53,141.07,2341642,0
+EA.US,D,20240924,000000,141.1,142.21,140.32,141.64,2644985,0
+EA.US,D,20240925,000000,141.79,142.21,140.995,141.48,1512674,0
+EA.US,D,20240926,000000,142.54,143.68,142.36,143.61,1547057,0
+EA.US,D,20240927,000000,143.81,145.58,143.81,144.65,1603110,0
+EA.US,D,20240930,000000,144.82,145,142.81,143.44,1451183,0
+EA.US,D,20241001,000000,143.24,143.62,140.95,142.25,1503355,0
+EA.US,D,20241002,000000,141.94,143.525,141.82,143.2,1277200,0
+EA.US,D,20241003,000000,142.16,142.79,140.405,140.69,1547179,0
+EA.US,D,20241004,000000,141.57,143.44,140.55,142.7,2132936,0
+EA.US,D,20241007,000000,142.44,143.6625,141.56,142.9,1472326,0
+EA.US,D,20241008,000000,143.46,143.88,142.39,143.33,1076903,0
+EA.US,D,20241009,000000,143.75,144.85,143.36,143.74,1156602,0
+EA.US,D,20241010,000000,143.09,143.53,141.4225,141.97,1423638,0
+EA.US,D,20241011,000000,142.53,143.95,142.22,143.24,1460568,0
+EA.US,D,20241014,000000,143.79,144.46,143.245,144.17,881263,0
+EA.US,D,20241015,000000,144.72,147.36,144.47,146.42,1634958,0
+EA.US,D,20241016,000000,146.22,146.605,144.75,145.04,1283012,0
+EA.US,D,20241017,000000,145.32,146.325,143.78,144.2,1095991,0
+EA.US,D,20241018,000000,143.86,144.71,143.21,144.35,1557472,0
+EA.US,D,20241021,000000,144.17,145.815,142.63,145.71,1288941,0
+EA.US,D,20241022,000000,145.15,146.47,144.56,145.72,1461384,0
+EA.US,D,20241023,000000,145.74,146.14,143.99,144.86,1652424,0
+EA.US,D,20241024,000000,145.9,146.56,144.795,145.03,1492485,0
+EA.US,D,20241025,000000,145.82,147.52,145.08,145.2,1225717,0
+EA.US,D,20241028,000000,146.09,146.88,143.18,144.18,2059111,0
+EA.US,D,20241029,000000,144.14,146.26,144.095,145.62,2703361,0
+EA.US,D,20241030,000000,147.48,151.34,144.68,149.14,3600584,0
+EA.US,D,20241031,000000,148.31,151.585,147.59,150.85,2645877,0
+EA.US,D,20241101,000000,150.83,152.46,149.14,151.26,1954157,0
+EA.US,D,20241104,000000,152.16,153.09,150.4,152.89,1975349,0
+EA.US,D,20241105,000000,152.73,155.55,151.835,155.5,2337984,0
+EA.US,D,20241106,000000,157.77,159.34,156.71,157.96,2289453,0
+EA.US,D,20241107,000000,158.45,160.309,157.24,160,1705152,0
+EA.US,D,20241108,000000,160,160,157.38,157.91,1391991,0
+EA.US,D,20241111,000000,157.83,159.71,157.5423,159.39,1239372,0
+EA.US,D,20241112,000000,159.39,163,158.415,162.87,2807885,0
+EA.US,D,20241113,000000,161.79,162.88,161.4701,162.72,2320411,0
+EA.US,D,20241114,000000,162.71,164.42,162.52,164.12,1625357,0
+EA.US,D,20241115,000000,163.3,163.6934,161.26,161.36,2036594,0
+EA.US,D,20241118,000000,160,164.45,159.38,164.01,1926010,0
+EA.US,D,20241119,000000,162.37,166.4,162.055,166.13,2170267,0
+EA.US,D,20241120,000000,166.17,167.51,165.19,166.71,2056353,0
+EA.US,D,20241121,000000,167.24,168.065,165.5,167.97,1186420,0
+EA.US,D,20241122,000000,168.46,168.5,164.47,166.67,1638060,0
+EA.US,D,20241125,000000,167.08,167.95,163.55,164.14,2813161,0
+EA.US,D,20241126,000000,164.81,166.31,163.72,165.02,1859568,0
+EA.US,D,20241127,000000,163.92,164.51,162.82,163.1,1260240,0
+EA.US,D,20241129,000000,162.8,164.22,162.37,163.67,1624185,0
+EA.US,D,20241202,000000,164.45,166.2,163.385,165.96,1833636,0
+EA.US,D,20241203,000000,165.26,167.87,164.88,167.7,1821453,0
+EA.US,D,20241204,000000,168.09,168.09,166.93,167.42,1581456,0
+EA.US,D,20241205,000000,165.19,167.09,165,165.62,1811069,0
+EA.US,D,20241206,000000,165.82,167.35,165.375,167.01,1651793,0
+EA.US,D,20241209,000000,166.95,167.7104,165.39,165.61,1098816,0
+EA.US,D,20241210,000000,164.48,166.73,164.101,165.3,1699375,0
+EA.US,D,20241211,000000,165.3,166.16,162.27,163.92,2709745,0
+EA.US,D,20241212,000000,163.86,164.605,162.5,162.59,2600434,0
+EA.US,D,20241213,000000,161.72,162.18,156.68,157.62,2820875,0
+EA.US,D,20241216,000000,158.02,158.02,155.15,156.4,3812308,0
+EA.US,D,20241217,000000,155.78,156.984,154.47,154.79,3093504,0
+EA.US,D,20241218,000000,153.01,153.9,149.38,149.92,3617152,0
+EA.US,D,20241219,000000,150.12,151.4,147.8,147.89,2461857,0
+EA.US,D,20241220,000000,147.08,149.66,146.7,147.8,4055538,0
+EA.US,D,20241223,000000,147.62,147.62,146.5,147.3,1708657,0
+EA.US,D,20241224,000000,147.41,149.65,147.0101,149.18,778560,0
+EA.US,D,20241226,000000,148.34,149.49,147.95,149.07,883363,0
+EA.US,D,20241227,000000,148.46,148.85,147.03,148.12,1023480,0
+EA.US,D,20241230,000000,147.15,147.49,145.06,146.54,1153048,0
+EA.US,D,20241231,000000,146.27,147.1,145.73,146.3,918421,0
+EA.US,D,20250102,000000,147.57,147.75,145.31,145.9,1076011,0
+EA.US,D,20250103,000000,146.67,147.762,145.58,146.29,1110838,0
+EA.US,D,20250106,000000,145.56,146.25,144.6,145.25,1679411,0
+EA.US,D,20250107,000000,144.66,147.3,144.435,144.67,1907121,0
+EA.US,D,20250108,000000,144.61,144.87,142.46,144.2,2324093,0
+EA.US,D,20250110,000000,142.76,142.815,140.455,140.85,2296074,0
+EA.US,D,20250113,000000,140.15,142.575,140.1,141.96,2076600,0
+EA.US,D,20250114,000000,142,142.74,140.62,141.75,2432199,0
+EA.US,D,20250115,000000,143.45,143.95,141.08,142.13,2619783,0
+EA.US,D,20250116,000000,142,142.585,140.5,141.4,2137234,0
+EA.US,D,20250117,000000,143.47,143.73,141.76,142,4006094,0
+EA.US,D,20250121,000000,142.38,143.49,141.03,143.28,3160753,0
+EA.US,D,20250122,000000,143.17,144.05,142.214,142.35,3108366,0
+EA.US,D,20250123,000000,117.5,122.8,115.45,118.58,17146934,0
+EA.US,D,20250124,000000,118.58,118.58,115.21,116.56,9249693,0
+EA.US,D,20250127,000000,115.6,118.8,115.43,117.91,5964867,0
+EA.US,D,20250128,000000,117.5,117.585,115.36,116.53,4100151,0
+EA.US,D,20250129,000000,115.98,118,115.3,117.1,4316933,0
+EA.US,D,20250130,000000,117.745,118.83,116.29,118.68,4402731,0
+EA.US,D,20250131,000000,121.78,124.76,120.865,122.91,6590054,0
+EA.US,D,20250203,000000,121.76,123.48,120.5761,122.91,4725427,0
+EA.US,D,20250204,000000,123.07,123.24,120.22,121.25,7156613,0
+EA.US,D,20250205,000000,127.04,130.635,125.95,130.47,8251091,0
+EA.US,D,20250206,000000,130.54,132.27,128.74,132,5504690,0
+EA.US,D,20250207,000000,131.74,131.74,127.24,128.6,4906387,0
+EA.US,D,20250210,000000,129.74,132.47,129.64,132.09,4013851,0
+EA.US,D,20250211,000000,130.77,134.54,130.77,133.35,3200679,0
+EA.US,D,20250212,000000,131.81,133.71,130.9,131.17,3070963,0
+EA.US,D,20250213,000000,130.44,131.56,128.43,129.82,3087695,0
+EA.US,D,20250214,000000,129.74,130.76,129.04,129.4,2319650,0
+EA.US,D,20250218,000000,128.78,130.04,128.08,128.35,3763858,0
+EA.US,D,20250219,000000,129.07,130.64,128.41,129.34,3559427,0
+EA.US,D,20250220,000000,129.58,131.13,129.2902,129.99,3815984,0
+EA.US,D,20250221,000000,130.11,131.815,129.785,130.95,4866562,0
+EA.US,D,20250224,000000,131.13,134.65,130.77,134.055,8240015,0
+EA.US,D,20250225,000000,133.42,134.12,131.35,131.73,5261328,0
+EA.US,D,20250226,000000,131.45,133.45,131.08,131.19,3117057,0
+EA.US,D,20250227,000000,130.89,132.04,130.08,130.46,4844224,0
+EA.US,D,20250228,000000,131.69,131.71,128.02,129.12,6204168,0
+EA.US,D,20250303,000000,130.38,131.6,128.87,129.23,5209536,0
+EA.US,D,20250304,000000,129.52,133.35,129.2356,131.82,4291118,0
+EA.US,D,20250305,000000,131.595,134.51,131.31,134.05,5218053,0
+EA.US,D,20250306,000000,133.65,137.53,133.37,136.79,3677066,0
+EA.US,D,20250307,000000,136.19,140.42,136,140.04,3356884,0
+EA.US,D,20250310,000000,139.75,142.965,139.22,140.43,5440876,0
+EA.US,D,20250311,000000,140.9,140.9,136.9,137.88,3837188,0
+EA.US,D,20250312,000000,137,138.15,135.73,136.12,3177628,0
+EA.US,D,20250313,000000,135.79,138.26,135.23,137.72,3165084,0
+EA.US,D,20250314,000000,138.15,139.23,137.87,138.71,3065526,0
+EA.US,D,20250317,000000,138.98,143.37,138.6,142.9,4510615,0
+EA.US,D,20250318,000000,142.12,143.43,141.54,141.87,2728454,0
+EA.US,D,20250319,000000,142.02,142.73,141.58,141.97,2527727,0
+EA.US,D,20250320,000000,141.41,143.7,141.185,143.25,2883672,0
+EA.US,D,20250321,000000,142.27,145.22,142,144.3,9254820,0
+EA.US,D,20250324,000000,145.78,145.87,143.57,144.55,2848103,0
+EA.US,D,20250325,000000,145.28,146.45,143.77,144.5,2382114,0
+EA.US,D,20250326,000000,144.88,146.36,144.575,145.19,2219176,0
+EA.US,D,20250327,000000,145,146.41,144.4,145.3,2333030,0
+EA.US,D,20250328,000000,145.11,145.74,144.105,144.25,2423564,0
+EA.US,D,20250331,000000,144.12,144.68,143.03,144.52,4213627,0
+EA.US,D,20250401,000000,145,145.83,144.26,145.67,2278764,0
+EA.US,D,20250402,000000,145,145.6,143.3,144.87,2022235,0
+EA.US,D,20250403,000000,143.73,147.1,143.34,144.85,4330657,0
+EA.US,D,20250404,000000,143.1,144.685,135.03,135.34,4711879,0
+EA.US,D,20250407,000000,132.96,136.75,131.15,134.62,5825148,0
+EA.US,D,20250408,000000,135.26,136.83,131.16,132.53,3425728,0
+EA.US,D,20250409,000000,131.84,140.5864,131.81,136.58,5410138,0
+EA.US,D,20250410,000000,136.17,141.295,135.43,139.39,3840929,0
+EA.US,D,20250411,000000,139.39,143.44,137.935,142.93,3116908,0
+EA.US,D,20250414,000000,143.16,146.21,142.506,145.5,2600586,0
+EA.US,D,20250415,000000,145.66,146.29,144.49,145.61,2277480,0
+EA.US,D,20250416,000000,145.49,145.78,142.69,142.97,2215855,0
+EA.US,D,20250417,000000,143.27,146.09,142.97,145.61,1761862,0
+EA.US,D,20250421,000000,145.02,145.02,141.04,141.93,2712343,0
+EA.US,D,20250422,000000,144.1,146.755,143.38,145.87,2361100,0
+EA.US,D,20250423,000000,146.09,146.47,142.83,143.73,2412022,0
+EA.US,D,20250424,000000,144.8,146.62,143.37,146.19,2274743,0
+EA.US,D,20250425,000000,146.57,147.25,145.42,146.6,1836660,0
+EA.US,D,20250428,000000,146.67,147.44,145.49,146.72,2761820,0
+EA.US,D,20250429,000000,146.12,147.135,145.62,145.97,2233528,0
+EA.US,D,20250430,000000,145.49,146.05,143.45,145.09,2802044,0
+EA.US,D,20250501,000000,145.18,146.93,143.98,145.1,3328770,0
+EA.US,D,20250502,000000,149,154.915,147.85,151.1,5109195,0
+EA.US,D,20250505,000000,151.33,155.34,150.72,154.74,4308783,0
+EA.US,D,20250506,000000,152.845,155.77,152.26,154.54,3011753,0
+EA.US,D,20250507,000000,158.005,160.7037,153.6716,155.5,5444708,0
+EA.US,D,20250508,000000,155.87,156.7,153.2,155.66,3982804,0
+EA.US,D,20250509,000000,155.67,156.2,153.07,153.3,2921878,0
+EA.US,D,20250512,000000,153.34,153.8,148.39,149.27,3736226,0
+EA.US,D,20250513,000000,148.23,150.365,148.23,149.06,3582884,0
+EA.US,D,20250514,000000,148.07,148.96,146.53,147.23,2759480,0
+EA.US,D,20250515,000000,147.74,150.62,147.63,149.57,3711161,0
+EA.US,D,20250516,000000,149.79,151.73,149.2,151.54,3934769,0
+EA.US,D,20250519,000000,149.7,152.205,149.04,150.48,4010139,0
+EA.US,D,20250520,000000,150.62,151.94,149.97,151.92,2172108,0
+EA.US,D,20250521,000000,150.72,151.52,150.31,150.5,2880389,0
+EA.US,D,20250522,000000,151.16,151.41,146.47,146.63,4574625,0
+EA.US,D,20250523,000000,146.87,147.925,146.46,146.89,2108705,0
+EA.US,D,20250527,000000,147.54,147.94,146.235,146.91,4489658,0
+EA.US,D,20250528,000000,146.96,147.85,146.39,146.88,2280566,0
+EA.US,D,20250529,000000,146.88,147.105,141.19,142.84,3517092,0
+EA.US,D,20250530,000000,143.19,144.07,141.61,143.78,5555324,0
+EA.US,D,20250602,000000,143.61,146.2,143.51,145.88,3418176,0
+EA.US,D,20250603,000000,145.23,146.27,144.6671,146.24,2863817,0
+EA.US,D,20250604,000000,146.06,148.95,145.7301,148.46,2928015,0
+EA.US,D,20250605,000000,148.9,148.97,146.87,147.88,2610254,0
+EA.US,D,20250606,000000,148.17,150.92,148,149.57,2783787,0
+EA.US,D,20250609,000000,149.01,149.44,146.025,146.92,3042708,0
+EA.US,D,20250610,000000,147.05,148,145.7,147.16,4231274,0
+EA.US,D,20250611,000000,147,147.71,145.545,147.68,1749588,0
+EA.US,D,20250612,000000,147.63,150.08,147.33,150.05,1926340,0
+EA.US,D,20250613,000000,149.05,150.3,148.29,148.48,1703905,0
+EA.US,D,20250616,000000,148.69,151.18,147.79,151.1,2621764,0
+EA.US,D,20250617,000000,151.04,151.07,149.52,150.33,2251424,0
+EA.US,D,20250618,000000,150.8,153.43,150.36,151,3226976,0
+EA.US,D,20250620,000000,151.75,152.63,149.91,150.56,6574609,0
+EA.US,D,20250623,000000,150.94,154.47,150.13,154.41,2752016,0
+EA.US,D,20250624,000000,156.63,158.11,155.33,157.95,3882999,0
+EA.US,D,20250625,000000,158.23,159.05,157.4,157.82,2239181,0
+EA.US,D,20250626,000000,157.74,158.14,156.94,157.73,1455475,0
+EA.US,D,20250627,000000,157.69,158.59,157.02,157.74,2316535,0
+EA.US,D,20250630,000000,157.74,159.91,156.86,159.7,2698481,0
+EA.US,D,20250701,000000,159.53,160.985,158.56,159.06,3285442,0
+EA.US,D,20250702,000000,158.41,159.1,156.76,157.03,2901521,0
+EA.US,D,20250703,000000,157.36,157.9899,153.63,155.37,1321185,0
+EA.US,D,20250707,000000,155.72,156.155,153.33,153.53,2502828,0
+EA.US,D,20250708,000000,153.38,154.0771,152.35,152.64,1710458,0
+EA.US,D,20250709,000000,153.11,153.11,151.31,152.68,1845138,0
+EA.US,D,20250710,000000,151.88,152.91,150.92,151.3,1613126,0
+EA.US,D,20250711,000000,151.14,151.335,148.37,148.69,1840444,0
+EA.US,D,20250714,000000,149.1,150.29,148.01,148.83,2857100,0
+EA.US,D,20250715,000000,148.6,149.26,146.97,148.74,2075983,0
+EA.US,D,20250716,000000,147.83,150.09,147.83,149.35,1889635,0
+EA.US,D,20250717,000000,149,150.34,148.56,149.83,1828454,0
+EA.US,D,20250718,000000,150.29,151.92,149.36,150.11,3850801,0
+EA.US,D,20250721,000000,150.3,153.59,149.785,153.39,2758440,0
+EA.US,D,20250722,000000,154.8,158.65,154.46,157.02,3204556,0
+EA.US,D,20250723,000000,156.62,156.9,153.29,153.73,2586509,0
+EA.US,D,20250724,000000,152.89,153.97,152,152.64,2482517,0
+EA.US,D,20250725,000000,152.96,153.21,151.48,151.68,1450558,0
+EA.US,D,20250728,000000,151,152.88,150.97,151.99,2991350,0
+EA.US,D,20250729,000000,152.41,153.29,146.97,147.79,3172230,0
+EA.US,D,20250730,000000,151.895,159.3699,150.87,156.26,6044480,0
+EA.US,D,20250731,000000,155.28,156.19,152.195,152.49,3640962,0
+EA.US,D,20250801,000000,152.76,157.75,151.5,157.08,4396992,0
+EA.US,D,20250804,000000,157.715,160.32,156.37,159.77,2745280,0
+EA.US,D,20250805,000000,161.7,161.89,159.1,160.99,2933262,0
+EA.US,D,20250806,000000,161.3,163.07,159.59,163,2597901,0
+EA.US,D,20250807,000000,164.25,164.345,161.15,162.75,2856554,0
+EA.US,D,20250808,000000,163.49,167.76,163.25,167.64,4591323,0
+EA.US,D,20250811,000000,170.565,176.62,170.1,176.11,6125187,0
+EA.US,D,20250812,000000,176.3,178.8,174.39,177.91,3792689,0
+EA.US,D,20250813,000000,177.79,179.84,177,178.4,3571362,0
+EA.US,D,20250814,000000,177.81,180.9,177.38,179.01,3751072,0
+EA.US,D,20250815,000000,179.12,179.12,172.94,174.67,3428841,0
+EA.US,D,20250818,000000,172.33,173.41,168.08,169.16,3600169,0
+EA.US,D,20250819,000000,168.66,171.09,167.445,170.68,2413522,0
+EA.US,D,20250820,000000,170.69,172.49,170,171.33,2289881,0
+EA.US,D,20250821,000000,170.71,171.75,170.02,171.55,1655959,0
+EA.US,D,20250822,000000,172.43,173.11,170.19,171.4,1707317,0
+EA.US,D,20250825,000000,171.61,173.55,170.99,172.76,1928758,0
+EA.US,D,20250826,000000,172.03,173.25,171.19,172.23,2594407,0
+EA.US,D,20250827,000000,172.61,173.7145,171.72,172.6,2099966,0
+EA.US,D,20250828,000000,172.36,173.75,169.0101,170.99,2628473,0
+EA.US,D,20250829,000000,171.23,172.54,170.67,171.95,2090029,0
+EA.US,D,20250902,000000,170,173.26,169.7975,171.45,2359233,0
+EA.US,D,20250903,000000,170.96,171.96,167.5,167.86,2753096,0
+EA.US,D,20250904,000000,168.17,168.29,165.53,168.03,3410993,0
+EA.US,D,20250905,000000,168.84,169.32,166.775,168.62,2205558,0
+EA.US,D,20250908,000000,169.44,170.125,167.18,168.06,1691197,0
+EA.US,D,20250909,000000,168.32,168.32,165.96,166.04,2058823,0
+EA.US,D,20250910,000000,165.81,170.35,164.5,170.27,2832031,0
+EA.US,D,20250911,000000,171.09,171.27,168.53,169.89,2411062,0
+EA.US,D,20250912,000000,169.59,173.14,169,172.38,1996395,0
+EA.US,D,20250915,000000,171.52,172.6875,170.73,171.765,2042714,0
+EA.US,D,20250916,000000,171.93,175.56,171.01,172.08,3189333,0
+EA.US,D,20250917,000000,172.22,174.24,170.51,173.59,1883700,0
+EA.US,D,20250918,000000,172.93,174.79,171.8801,173.17,2354764,0
+EA.US,D,20250919,000000,172.85,174.69,171.19,173.09,8449842,0
+EA.US,D,20250922,000000,173.69,173.79,171.72,173.42,2842923,0
+EA.US,D,20250923,000000,173.61,175.26,173.22,174.07,2158910,0
+EA.US,D,20250924,000000,174.12,174.9621,166.1,167.35,3099094,0
+EA.US,D,20250925,000000,168.12,169.1934,167.79,168.32,1944289,0
+EA.US,D,20250926,000000,173,197.33,170.08,193.35,14485678,0
+EA.US,D,20250929,000000,203.495,203.75,201.72,202.05,22698539,0
+EA.US,D,20250930,000000,201.75,202.15,201.3,201.7,8930135,0
+EA.US,D,20251001,000000,201.52,202.31,201.4,201.63,3764653,0
+EA.US,D,20251002,000000,201.52,201.6,200.8,201,5497447,0
+EA.US,D,20251003,000000,200.91,201.25,200.55,200.69,3672125,0
+EA.US,D,20251006,000000,200.67,200.85,200.38,200.46,5540972,0
+EA.US,D,20251007,000000,200.4,200.6,200,200.02,3385236,0
+EA.US,D,20251008,000000,200.34,200.48,200,200.01,3883181,0
+EA.US,D,20251009,000000,200,200.255,199.81,200.05,3618268,0
+EA.US,D,20251010,000000,200.04,200.39,199.8,200.02,3524147,0
+EA.US,D,20251013,000000,200.05,200.62,200.05,200.29,2431568,0
+EA.US,D,20251014,000000,200.11,200.78,200.035,200.2,3145850,0
+EA.US,D,20251015,000000,200.31,201.11,200.29,200.75,3807297,0
+EA.US,D,20251016,000000,200.75,201.15,200.245,200.35,2631726,0
+EA.US,D,20251017,000000,200.54,200.745,200.13,200.3,4512065,0
+EA.US,D,20251020,000000,200.545,200.71,200.4,200.59,2322808,0
+EA.US,D,20251021,000000,200.51,200.705,200.14,200.55,2619994,0
+EA.US,D,20251022,000000,200.46,200.87,200.31,200.75,3836583,0
+EA.US,D,20251023,000000,200.65,200.76,200.49,200.62,3357439,0
+EA.US,D,20251024,000000,200.66,200.9,200.53,200.84,3406108,0
+EA.US,D,20251027,000000,200.63,200.9,200.45,200.5,1939285,0
+EA.US,D,20251028,000000,200.61,200.67,200.25,200.3,3019130,0
+EA.US,D,20251029,000000,200.22,200.6,200.01,200.2,2166734,0
+EA.US,D,20251030,000000,200.2,200.58,199.74,199.92,2144067,0
+EA.US,D,20251031,000000,200.04,200.45,200,200.06,2267258,0
+EA.US,D,20251103,000000,200.05,200.14,199.755,199.89,2618654,0
+EA.US,D,20251104,000000,200.16,200.81,199.81,200.78,1772238,0
+EA.US,D,20251105,000000,200.53,200.96,200.4,200.74,1301623,0
+EA.US,D,20251106,000000,200.55,200.99,200.3,200.38,1953206,0
+EA.US,D,20251107,000000,200.57,200.71,200.37,200.6,1755971,0
+EA.US,D,20251110,000000,200.6,201.53,200.56,201.4,1623203,0
+EA.US,D,20251111,000000,201.44,202.05,201.14,201.93,1717609,0
+EA.US,D,20251112,000000,201.63,202.22,201.14,202,2634485,0
+EA.US,D,20251113,000000,201.8,202.1,201.33,201.34,1727883,0
+EA.US,D,20251114,000000,201.28,201.82,201.05,201.06,1767488,0
+EA.US,D,20251117,000000,201.42,201.5,200.71,200.77,2944424,0
+EA.US,D,20251118,000000,201,202.14,200.91,201.81,2394511,0
+EA.US,D,20251119,000000,201.33,202.165,201.33,201.58,2024769,0
+EA.US,D,20251120,000000,201.65,202.235,201.05,201.12,1823512,0
+EA.US,D,20251121,000000,201.3,201.5,200.575,200.69,3904708,0
+EA.US,D,20251124,000000,201,201.91,200.975,201.05,3114537,0
+EA.US,D,20251125,000000,201.3,201.9551,201.24,201.66,1234267,0
+EA.US,D,20251126,000000,201.88,202.04,201.7189,201.92,1627257,0
+EA.US,D,20251128,000000,201.865,202.21,201.75,202.03,896779,0
+EA.US,D,20251201,000000,201.99,202.86,201.7,202.62,3570226,0
+EA.US,D,20251202,000000,202.81,203.4,202.54,203.24,2288373,0
+EA.US,D,20251203,000000,202.93,203.4,202.8,203.21,1516973,0
+EA.US,D,20251204,000000,203.07,203.58,203.07,203.44,1625375,0
+EA.US,D,20251205,000000,203.32,204.01,203.32,203.92,1936731,0
+EA.US,D,20251208,000000,204.13,204.64,203.49,203.53,1534664,0
+EA.US,D,20251209,000000,203.65,204.4,203.6,203.82,1886186,0
+EA.US,D,20251210,000000,203.69,203.8,203.51,203.51,2010119,0
+EA.US,D,20251211,000000,203.55,204.3,203.4,203.66,2393218,0
+EA.US,D,20251212,000000,203.8,203.96,203.52,203.73,2269883,0
+EA.US,D,20251215,000000,203.92,204.48,203.72,204.2,3225089,0
+EA.US,D,20251216,000000,204.15,204.33,204.05,204.2,1667816,0
+EA.US,D,20251217,000000,204.15,204.28,203.49,203.63,1964660,0
+EA.US,D,20251218,000000,203.8,204.1799,203.8,203.9,1467396,0
+EA.US,D,20251219,000000,203.58,204.5,203.01,203.92,5760577,0
+EA.US,D,20251222,000000,204.19,204.2,203.75,203.79,1194226,0
+EA.US,D,20251223,000000,203.87,204.38,203.79,204.27,1450244,0
+EA.US,D,20251224,000000,204.24,204.84,204.24,204.78,469489,0
+EA.US,D,20251226,000000,204.58,204.8,204.38,204.79,474397,0
+EA.US,D,20251229,000000,204.46,204.76,204.26,204.27,1388286,0
+EA.US,D,20251230,000000,204.3,204.51,204.27,204.35,760794,0
+EA.US,D,20251231,000000,204.35,204.885,204.25,204.33,1404090,0
+EA.US,D,20260102,000000,204.4,204.72,204.26,204.41,1944230,0
+EA.US,D,20260105,000000,204.48,204.56,204.29,204.36,1975078,0
+EA.US,D,20260106,000000,204.36,204.68,204.25,204.28,1551284,0
+EA.US,D,20260107,000000,204.26,204.51,204.26,204.5,1917735,0
+EA.US,D,20260108,000000,204.33,204.45,204.2,204.22,1548136,0
+EA.US,D,20260109,000000,204.25,204.28,204.1,204.1,1251774,0
+EA.US,D,20260112,000000,204.1,204.4,204.05,204.25,2744610,0
+EA.US,D,20260113,000000,204.25,204.6,204.25,204.33,2179545,0
+EA.US,D,20260114,000000,204.28,204.37,204.19,204.2,1261174,0
+EA.US,D,20260115,000000,204.3,204.37,204.125,204.15,1214827,0
+EA.US,D,20260116,000000,204.18,204.34,204.15,204.25,2067882,0
+EA.US,D,20260120,000000,204.09,204.2,203.7,204,2599915,0
+EA.US,D,20260121,000000,203.91,204.3,203.85,204.15,1446172,0
+EA.US,D,20260122,000000,204.15,204.48,203.85,204.38,1935355,0
+EA.US,D,20260123,000000,204.23,204.27,203.89,204,1644702,0
+EA.US,D,20260126,000000,204.31,204.5,203.9,204.4,1991778,0
+EA.US,D,20260127,000000,204.18,204.42,204.11,204.37,1283190,0
+EA.US,D,20260128,000000,204.2,204.43,203.82,203.94,1754255,0
+EA.US,D,20260129,000000,203.94,204.04,203.62,203.95,2661672,0
+EA.US,D,20260130,000000,203.72,203.995,203.05,203.92,4233663,0
+EA.US,D,20260202,000000,203.81,204.15,203.55,203.6,2064507,0
+EA.US,D,20260203,000000,203.83,203.85,201.3,201.39,6727161,0
+EA.US,D,20260204,000000,201.52,201.56,196.4,196.84,11261025,0
+EA.US,D,20260205,000000,196.75,199.73,196.41,197.93,4006807,0
+EA.US,D,20260206,000000,199.4,200.25,197.94,200,3744261,0
+EA.US,D,20260209,000000,200.01,202.02,199.9,200.87,4441480,0
+EA.US,D,20260210,000000,202.16,203.35,201.18,202.58,2839645,0
+EA.US,D,20260211,000000,202.56,202.8,201.29,202.24,2806067,0
+EA.US,D,20260212,000000,202.5,202.7825,200.2,200.46,4249740,0
+EA.US,D,20260213,000000,200,201.08,199.98,200.62,2124569,0
+EA.US,D,20260217,000000,200.63,200.75,199.12,199.53,3742422,0
+EA.US,D,20260218,000000,199.45,200.74,199.27,200.19,1905041,0
diff --git a/daily/us/nasdaq stocks/1/edbl.us.txt b/daily/us/nasdaq stocks/1/edbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6570c3568565861a32d96ea88ac9f5b7ea9842f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edbl.us.txt	
@@ -0,0 +1,950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDBL.US,D,20220506,000000,385500,426885,381000,424500,11.732606549340801,0
+EDBL.US,D,20220509,000000,418500,445500,378000,390000,11.0255732230776,0
+EDBL.US,D,20220510,000000,390000,429000,372000,390000,7.479919925200801,0
+EDBL.US,D,20220511,000000,357000,378000,315000,321000,5.258299947417201,0
+EDBL.US,D,20220512,000000,307500,321000,271500,280500,5.3011932803216,0
+EDBL.US,D,20220513,000000,277500,311985,250500,274500,10.4255065624116,0
+EDBL.US,D,20220516,000000,282000,319500,279000,303000,7.207986594586799,0
+EDBL.US,D,20220517,000000,304500,312000,267000,282000,1.8506733148266001,0
+EDBL.US,D,20220518,000000,295500,299910,243000,264000,2.88499997115,0
+EDBL.US,D,20220519,000000,258000,274995,243000,264165,1.0523733228096002,0
+EDBL.US,D,20220520,000000,261000,265500,240000,243000,1.1175066554916,0
+EDBL.US,D,20220523,000000,238500,268500,228000,265500,1.6920733164125998,0
+EDBL.US,D,20220524,000000,246000,262500,243000,256500,0.8884799911152002,0
+EDBL.US,D,20220525,000000,255000,283500,237000,280500,2.8835599711644004,0
+EDBL.US,D,20220526,000000,273000,295500,270000,291000,1.5862399841376,0
+EDBL.US,D,20220527,000000,276000,301500,276000,291000,0.7982199920178,0
+EDBL.US,D,20220531,000000,291000,309000,264000,280500,1.0734533225988,0
+EDBL.US,D,20220601,000000,273000,274500,255000,268500,0.3026599969734,0
+EDBL.US,D,20220602,000000,270000,271500,240000,267000,0.6874799931252,0
+EDBL.US,D,20220603,000000,249000,268500,249000,261000,0.4087599959124,0
+EDBL.US,D,20220606,000000,259500,277500,250500,262500,1.1079666555870002,0
+EDBL.US,D,20220607,000000,252690,262500,244500,249000,0.37921999620780006,0
+EDBL.US,D,20220608,000000,261000,276000,244500,256500,0.7817266588494001,0
+EDBL.US,D,20220609,000000,259680,259680,240000,250500,0.6201466604652,0
+EDBL.US,D,20220610,000000,252000,253500,241320,244500,0.33357332999760003,0
+EDBL.US,D,20220613,000000,240000,255000,214500,229500,1.4373799856262002,0
+EDBL.US,D,20220614,000000,229500,249000,219000,225000,0.8870466577962001,0
+EDBL.US,D,20220615,000000,237000,240750,217725,228000,0.310899996891,0
+EDBL.US,D,20220616,000000,237000,249000,228030,237000,0.5495199945048,0
+EDBL.US,D,20220617,000000,243000,260025,213000,217500,0.9374266572924,0
+EDBL.US,D,20220621,000000,232500,273000,228000,259500,3.8032666286340007,0
+EDBL.US,D,20220622,000000,261000,261000,234000,237000,1.7515999824840003,0
+EDBL.US,D,20220623,000000,238500,240000,207015,217500,1.6289533170438002,0
+EDBL.US,D,20220624,000000,217500,225000,210000,217500,0.797766658689,0
+EDBL.US,D,20220627,000000,217500,217500,193515,199500,0.7552599924474,0
+EDBL.US,D,20220628,000000,192000,222000,190500,207000,0.5826799941732,0
+EDBL.US,D,20220629,000000,205125,205500,190500,190500,0.3029466636372,0
+EDBL.US,D,20220630,000000,190500,220500,187500,193500,3.5749599642504,0
+EDBL.US,D,20220701,000000,210000,210000,177000,177000,0.7231066594356,0
+EDBL.US,D,20220705,000000,177000,177000,159000,163500,0.6958799930412001,0
+EDBL.US,D,20220706,000000,154500,178500,154500,175500,0.45172666214940005,0
+EDBL.US,D,20220707,000000,178500,179985,171000,177000,0.1289066653776,0
+EDBL.US,D,20220708,000000,172500,186000,171000,177000,0.4264199957358001,0
+EDBL.US,D,20220711,000000,177000,187500,174000,179820,0.41061332922720006,0
+EDBL.US,D,20220712,000000,180000,196500,180000,195000,1.3514733198186002,0
+EDBL.US,D,20220713,000000,189000,200925,189000,197580,0.1865466648012,0
+EDBL.US,D,20220714,000000,199500,199500,186000,192000,0.37777999622220004,0
+EDBL.US,D,20220715,000000,190500,196500,187500,189000,0.31250666354160006,0
+EDBL.US,D,20220718,000000,187515,192000,180000,184500,0.2212266644544,0
+EDBL.US,D,20220719,000000,196500,199215,180015,186000,0.15329999846700001,0
+EDBL.US,D,20220720,000000,190500,195000,177000,180000,0.1860533314728,0
+EDBL.US,D,20220721,000000,178500,180000,173250,178500,0.1216266654504,0
+EDBL.US,D,20220722,000000,178470,178500,166500,172500,0.085133332482,0
+EDBL.US,D,20220725,000000,168000,177000,163500,171435,0.5815066608516001,0
+EDBL.US,D,20220726,000000,162015,170985,157500,159750,0.48333332850000005,0
+EDBL.US,D,20220727,000000,157500,166485,156000,162750,0.6024133273092,0
+EDBL.US,D,20220728,000000,163530,189555,163530,187500,1.0598399894016,0
+EDBL.US,D,20220729,000000,193500,207000,181500,199500,3.3188399668116,0
+EDBL.US,D,20220801,000000,204000,204000,182130,187500,0.6887066597796001,0
+EDBL.US,D,20220802,000000,181500,220500,177180,205500,3.7896066287706,0
+EDBL.US,D,20220803,000000,210000,238500,190500,202500,5.029399949706001,0
+EDBL.US,D,20220804,000000,205500,211500,172500,181500,2.3885466427812,0
+EDBL.US,D,20220805,000000,177000,187485,168000,175500,1.0494133228392,0
+EDBL.US,D,20220808,000000,172500,184500,172500,174150,0.7989799920102001,0
+EDBL.US,D,20220809,000000,181500,181500,171000,171000,0.3389133299442,0
+EDBL.US,D,20220810,000000,174000,184500,171000,180000,0.6729466599372,0
+EDBL.US,D,20220811,000000,177000,187500,172500,174000,0.3885266627814,0
+EDBL.US,D,20220812,000000,181500,181500,171000,175500,0.2720733306126,0
+EDBL.US,D,20220815,000000,177000,186000,172500,177000,0.2147533311858,0
+EDBL.US,D,20220816,000000,189000,189000,156000,163500,1.0580066560866002,0
+EDBL.US,D,20220817,000000,168000,168000,157500,162000,0.2548533307848,0
+EDBL.US,D,20220818,000000,164070,322500,160500,201000,82.43793917562002,0
+EDBL.US,D,20220819,000000,186000,189000,168000,183000,4.1754666249120005,0
+EDBL.US,D,20220822,000000,174000,198000,169500,177000,5.0744732825888015,0
+EDBL.US,D,20220823,000000,172500,190260,160500,165000,1.814466648522,0
+EDBL.US,D,20220824,000000,168000,178500,157515,160500,1.0417399895826,0
+EDBL.US,D,20220825,000000,165000,169200,157500,161250,0.9312799906872,0
+EDBL.US,D,20220826,000000,160515,163500,151500,153000,0.753133325802,0
+EDBL.US,D,20220829,000000,150000,151485,129240,134265,2.4012933093204003,0
+EDBL.US,D,20220830,000000,134265,134265,120165,126000,1.0453133228802,0
+EDBL.US,D,20220831,000000,125550,128985,121500,123315,0.7783799922162,0
+EDBL.US,D,20220901,000000,129000,129675,117945,120000,0.28753999712460004,0
+EDBL.US,D,20220902,000000,127500,133875,114345,119730,0.6533733267996,0
+EDBL.US,D,20220906,000000,125145,125145,117000,121500,0.30632666360340005,0
+EDBL.US,D,20220907,000000,124020,130665,117000,124500,0.44650666220160007,0
+EDBL.US,D,20220908,000000,120000,126000,120000,120450,0.1941733313916,0
+EDBL.US,D,20220909,000000,126000,131700,123000,127335,0.128266665384,0
+EDBL.US,D,20220912,000000,127500,146835,123015,139800,0.7881266587854001,0
+EDBL.US,D,20220913,000000,148500,148500,132240,134235,0.39115332942180003,0
+EDBL.US,D,20220914,000000,140940,148500,127500,142260,1.9105066475616,0
+EDBL.US,D,20220915,000000,136500,146400,130500,136500,0.6998933263344,0
+EDBL.US,D,20220916,000000,131325,141000,129000,136080,0.1725266649414,0
+EDBL.US,D,20220919,000000,124500,135000,121785,126000,0.35785999642140004,0
+EDBL.US,D,20220920,000000,127500,133875,121500,129000,0.8157599918424001,0
+EDBL.US,D,20220921,000000,128768,141000,124815,124905,1.357599986424,0
+EDBL.US,D,20220922,000000,124740,127965,122430,124335,0.4428599955714001,0
+EDBL.US,D,20220923,000000,123525,124500,109500,109830,0.33882666327840005,0
+EDBL.US,D,20220926,000000,109830,118125,109545,109590,0.40456666262100005,0
+EDBL.US,D,20220927,000000,112500,115500,106500,106500,0.08631999913680001,0
+EDBL.US,D,20220928,000000,109485,111375,97500,102645,0.35801999641980004,0
+EDBL.US,D,20220929,000000,102000,102000,93015,98700,0.217399997826,0
+EDBL.US,D,20220930,000000,93330,103485,93330,94500,0.096899999031,0
+EDBL.US,D,20221003,000000,100815,100815,90165,93015,0.16875999831240002,0
+EDBL.US,D,20221004,000000,99825,102735,93495,100110,0.05079333282540001,0
+EDBL.US,D,20221005,000000,100500,109485,97500,103920,0.1878733314546,0
+EDBL.US,D,20221006,000000,112500,120075,102000,117000,0.4319599956804001,0
+EDBL.US,D,20221007,000000,113490,123000,90315,110805,0.2877533304558,0
+EDBL.US,D,20221010,000000,116340,116340,93000,93000,0.3688799963112,0
+EDBL.US,D,20221011,000000,93000,101970,93000,97530,0.33927999660720004,0
+EDBL.US,D,20221012,000000,97530,104985,91500,98970,0.19177333141560005,0
+EDBL.US,D,20221013,000000,90000,103020,90000,98265,0.2166866644998,0
+EDBL.US,D,20221014,000000,110250,110250,91500,95070,0.060499999395000004,0
+EDBL.US,D,20221017,000000,90330,100980,75015,89340,0.5992466606742001,0
+EDBL.US,D,20221018,000000,85035,97500,78000,87150,0.21787999782120002,0
+EDBL.US,D,20221019,000000,98145,98445,78105,89325,0.1469866651968,0
+EDBL.US,D,20221020,000000,93780,99015,81840,82560,0.06723999932760001,0
+EDBL.US,D,20221021,000000,86685,104985,75000,76650,0.3060533302728,0
+EDBL.US,D,20221024,000000,82500,127500,73500,85650,9.8599665680672,0
+EDBL.US,D,20221025,000000,90000,103770,86655,98895,1.0479866561868,0
+EDBL.US,D,20221026,000000,90000,109545,90000,99045,0.4379133289542,0
+EDBL.US,D,20221027,000000,99046.5,117000,91575,103500,0.287133330462,0
+EDBL.US,D,20221028,000000,98115,111135,98115,106875,0.1520066651466,0
+EDBL.US,D,20221031,000000,109500,109500,85500,85530,0.5420533279128,0
+EDBL.US,D,20221101,000000,89955,89955,75000,83145,0.5574466610922001,0
+EDBL.US,D,20221102,000000,78000,85470,73500,83985,0.49541999504580003,0
+EDBL.US,D,20221103,000000,78000,80955,75000,77985,0.3126799968732001,0
+EDBL.US,D,20221104,000000,73500,80640,65085,74100,0.5488999945110001,0
+EDBL.US,D,20221107,000000,70500,110250,60300,73890,13.672219863277602,0
+EDBL.US,D,20221108,000000,69675,73155,61500,71400,2.0602533127308003,0
+EDBL.US,D,20221109,000000,69255,69255,60060,60060,1.0879666557870002,0
+EDBL.US,D,20221110,000000,58860,71385,49680,64095,2.441499975585,0
+EDBL.US,D,20221111,000000,63000,67500,56835,60000,1.0797866558688,0
+EDBL.US,D,20221114,000000,58500,62865,52500,53400,1.2409933209234,0
+EDBL.US,D,20221115,000000,54165,61395,51210,55530,0.4543533287898,0
+EDBL.US,D,20221116,000000,58305,58305,49545,52905,1.6885066497816,0
+EDBL.US,D,20221117,000000,58080,58080,48750,52350,1.6026333173070002,0
+EDBL.US,D,20221118,000000,51750,52005,46500,46860,1.2434666542320003,0
+EDBL.US,D,20221121,000000,45420,52635,45150,48000,0.6008666606580001,0
+EDBL.US,D,20221122,000000,46500,51240,45000,48150,0.5786133275472001,0
+EDBL.US,D,20221123,000000,45000,51750,40800,46065,0.8361799916382001,0
+EDBL.US,D,20221125,000000,48360,51750,42150.2,45855,0.33135999668640004,0
+EDBL.US,D,20221128,000000,43365,50985,42075,46350,0.7000266596664,0
+EDBL.US,D,20221129,000000,48000,48000,43500,46469.7,0.7557399924426002,0
+EDBL.US,D,20221130,000000,45750,67500,42645,55155,12.2742998772572,0
+EDBL.US,D,20221201,000000,52545,56400,45000,50820,2.6449866402168,0
+EDBL.US,D,20221202,000000,46530,55455,46530,46650,1.2701799872982003,0
+EDBL.US,D,20221205,000000,49110,50955,46530,47235,0.7076266595904,0
+EDBL.US,D,20221206,000000,50955,55500,45000,47100,1.2175066544916002,0
+EDBL.US,D,20221207,000000,45255,47100,40635,43500,1.0894933224384,0
+EDBL.US,D,20221208,000000,41475,43500,41235,43470,0.36658666300080006,0
+EDBL.US,D,20221209,000000,43500,43500,37725,40380,1.075699989243,0
+EDBL.US,D,20221212,000000,40200,99000,39300.2,64350,57.43285942567201,0
+EDBL.US,D,20221213,000000,51000,56880,45090,56235,5.7409399425908,0
+EDBL.US,D,20221214,000000,60450,60450,47745,50625,1.7689533156438,0
+EDBL.US,D,20221215,000000,56250,56700,36060,39750,2.7241266394254,0
+EDBL.US,D,20221216,000000,33300,39000,30180,33885,3.5967732973656,0
+EDBL.US,D,20221219,000000,33900,37410,28680,33675,1.8195199818048,0
+EDBL.US,D,20221220,000000,32670,33735,30750,30840,1.019266656474,0
+EDBL.US,D,20221221,000000,33630,35310,30165,31815,1.3635266530314,0
+EDBL.US,D,20221222,000000,33750,36000,30000,34500,1.9182599808174001,0
+EDBL.US,D,20221223,000000,36315,36315,32250,34035,0.5311399946886001,0
+EDBL.US,D,20221227,000000,34500,39300,34035,37485,3.0581066360856,0
+EDBL.US,D,20221228,000000,37200,39884.7,33000,34155,1.0088866565778,0
+EDBL.US,D,20221229,000000,34200,39000,32760,34470,1.0791599892084,0
+EDBL.US,D,20221230,000000,30000,33000,29985,31500,1.6001533173318003,0
+EDBL.US,D,20230103,000000,32880,37500,30750,36015,4.6552799534472,0
+EDBL.US,D,20230104,000000,34935,49500,31500,36885,25.361539746384004,0
+EDBL.US,D,20230105,000000,41460,41460,33750,34845,15.091006515756403,0
+EDBL.US,D,20230106,000000,33450,36000,31185,34845,2.7074066395926004,0
+EDBL.US,D,20230109,000000,33930,36660,33000,35265,1.036499989635,0
+EDBL.US,D,20230110,000000,34500,38879.8,34200,37515.2,2.6344733069886,0
+EDBL.US,D,20230111,000000,37500,39810,36000,37110,3.1243599687564005,0
+EDBL.US,D,20230112,000000,40350,40500,37110,38505,2.053366646133,0
+EDBL.US,D,20230113,000000,40200,42000,37500,38715,1.384299986157,0
+EDBL.US,D,20230117,000000,39525,39750,36825,38145,1.5940333173930004,0
+EDBL.US,D,20230118,000000,40950,40950,36975,37785,1.0922066557446002,0
+EDBL.US,D,20230119,000000,39000,51750,38805,46500,13.3742265329244,0
+EDBL.US,D,20230120,000000,45000,55515,41850,52425,4.953513283798401,0
+EDBL.US,D,20230123,000000,55515,74700,50985,53265,23.712526429542,0
+EDBL.US,D,20230124,000000,61905,64500,49541.5,54750,7.574166590925199,0
+EDBL.US,D,20230125,000000,55575,58410,45015.2,52500,10.844833224885202,0
+EDBL.US,D,20230126,000000,52000,84900,42900,46000,295.87800000000004,0
+EDBL.US,D,20230127,000000,48000,50400,38049.5,39950,26.744200000000003,0
+EDBL.US,D,20230130,000000,38650,47200,36000,40200,42.4134,0
+EDBL.US,D,20230131,000000,40750,74900,40000,54000,192.20900000000003,0
+EDBL.US,D,20230201,000000,65750,77750,50050,58500,157.18640000000002,0
+EDBL.US,D,20230202,000000,53000,53000,40682.5,41750,69.8424,0
+EDBL.US,D,20230203,000000,23500,24900,22600,23750,498.5958,0
+EDBL.US,D,20230206,000000,25250,25250,23350,23900,131.399,0
+EDBL.US,D,20230207,000000,25000,25000,22700,24000,103.84960000000001,0
+EDBL.US,D,20230208,000000,23250,23625,21250,21400,139.335,0
+EDBL.US,D,20230209,000000,21900,24350,20500,21150,292.5864000000001,0
+EDBL.US,D,20230210,000000,24100,25700,21000,22350,698.489,0
+EDBL.US,D,20230213,000000,20750,21799.5,20500,20600,127.30239999999999,0
+EDBL.US,D,20230214,000000,20500,20750,18850,19200,74.558,0
+EDBL.US,D,20230215,000000,19000,20700,19000,20300,40.845600000000005,0
+EDBL.US,D,20230216,000000,19750,20150,18750,19750,36.6676,0
+EDBL.US,D,20230217,000000,19200,19500,17950,18350,23.4322,0
+EDBL.US,D,20230221,000000,18000,18150,15750,16300,37.3686,0
+EDBL.US,D,20230222,000000,16350,16452,14497.5,14750,41.9566,0
+EDBL.US,D,20230223,000000,14900,18250,14600,17550,88.27940000000001,0
+EDBL.US,D,20230224,000000,17300,18900,15350,15850,76.80340000000001,0
+EDBL.US,D,20230227,000000,16000,16500,15600,16000,11.394600000000002,0
+EDBL.US,D,20230228,000000,15950,17130,15700,16950,24.197200000000002,0
+EDBL.US,D,20230301,000000,16500,17400,13200,13750,83.51620000000001,0
+EDBL.US,D,20230302,000000,13700,14250,13150,13500,54.1982,0
+EDBL.US,D,20230303,000000,13500,13849.5,13000,13450,14.250800000000002,0
+EDBL.US,D,20230306,000000,14250,14599.5,13750,14050,25.1048,0
+EDBL.US,D,20230307,000000,14450,15400,14000,15100,29.844,0
+EDBL.US,D,20230308,000000,16050,23700,16050,17500,4722.852400000001,0
+EDBL.US,D,20230309,000000,15350,15999.5,14600,15400,139.9768,0
+EDBL.US,D,20230310,000000,15000,17299.5,14750,16050,122.27080000000001,0
+EDBL.US,D,20230313,000000,15800,16500,15100,16350,25.661400000000004,0
+EDBL.US,D,20230314,000000,16550,17150,15601,16300,41.457600000000006,0
+EDBL.US,D,20230315,000000,15550,17199.5,15505,16900,36.37980000000001,0
+EDBL.US,D,20230316,000000,16450,17750,16400,16800,47.8696,0
+EDBL.US,D,20230317,000000,16750,17700,16150,16150,55.503800000000005,0
+EDBL.US,D,20230320,000000,16250,18750,16250,18450,159.94979999999998,0
+EDBL.US,D,20230321,000000,20600,21300,18100,20450,259.0774,0
+EDBL.US,D,20230322,000000,14900,15650,12800.5,13950,264.6772,0
+EDBL.US,D,20230323,000000,13750,13800,11300,11550,104.08520000000001,0
+EDBL.US,D,20230324,000000,11500,11799.5,10650,11050,61.796400000000006,0
+EDBL.US,D,20230327,000000,11100,12100,10750,11600,34.522800000000004,0
+EDBL.US,D,20230328,000000,11400,11900,10850,11300,46.4014,0
+EDBL.US,D,20230329,000000,11150,11950,9800,11000,49.4422,0
+EDBL.US,D,20230330,000000,10950,11150,10650.5,11100,24.511000000000003,0
+EDBL.US,D,20230331,000000,10900,11500,10750,11500,13.053,0
+EDBL.US,D,20230403,000000,11500,11800,11050,11350,11.2014,0
+EDBL.US,D,20230404,000000,11250,11250,10600,10750,22.604400000000002,0
+EDBL.US,D,20230405,000000,10550,10800,9600,9900,34.7342,0
+EDBL.US,D,20230406,000000,9900,10200,9750,10050,10.407000000000002,0
+EDBL.US,D,20230410,000000,9400,10450,8750,9550,101.2942,0
+EDBL.US,D,20230411,000000,9050,9350,8750,9050,34.630199999999995,0
+EDBL.US,D,20230412,000000,9150,9400,8900,9350,13.6688,0
+EDBL.US,D,20230413,000000,9350,9350,8550,8550,23.702,0
+EDBL.US,D,20230414,000000,8550,8599,7700,8050,38.087,0
+EDBL.US,D,20230417,000000,8000,9600,7850,8650,65.90500000000002,0
+EDBL.US,D,20230418,000000,8700,9950,8650,9300,96.44900000000001,0
+EDBL.US,D,20230419,000000,9300,12250,8750,10500,457.75860000000006,0
+EDBL.US,D,20230420,000000,10500,10650,9000,9600,99.41380000000001,0
+EDBL.US,D,20230421,000000,9100,9600,8850,9300,27.070999999999998,0
+EDBL.US,D,20230424,000000,9300,9500,8950,9450,9.104600000000001,0
+EDBL.US,D,20230425,000000,9450,9500,9050,9200,9.1374,0
+EDBL.US,D,20230426,000000,9000,9400,8850,8900,14.030200000000002,0
+EDBL.US,D,20230427,000000,8900,8975,8450,8550,8.303600000000001,0
+EDBL.US,D,20230428,000000,8200,9450,8200,8900,11.133600000000001,0
+EDBL.US,D,20230501,000000,8950,9149.5,8400.5,8700,12.672200000000002,0
+EDBL.US,D,20230502,000000,9050,9600,8550,9000,25.165000000000003,0
+EDBL.US,D,20230503,000000,8700,9000,7500,8250,49.803200000000004,0
+EDBL.US,D,20230504,000000,8550,9048,8350,8950.5,116.1316,0
+EDBL.US,D,20230505,000000,8950,9200,8000,8850,171.4336,0
+EDBL.US,D,20230508,000000,8250,10000,8250,9000,68.336,0
+EDBL.US,D,20230509,000000,8551,9350.5,8350,9300,44.537400000000005,0
+EDBL.US,D,20230510,000000,9225,9225,8250,8400,13.699600000000002,0
+EDBL.US,D,20230511,000000,8650,10400,8400,9100,82.34100000000001,0
+EDBL.US,D,20230512,000000,9000,9000,8350,8450,23.759400000000003,0
+EDBL.US,D,20230515,000000,8550,8550,7800,8350,14.388200000000001,0
+EDBL.US,D,20230516,000000,8150,8250,7800,8200,8.5144,0
+EDBL.US,D,20230517,000000,8400,9050,8107,8500,19.878200000000003,0
+EDBL.US,D,20230518,000000,8600,8600,8150.5,8250,6.6739999999999995,0
+EDBL.US,D,20230519,000000,8500,8500,8000,8200,5.166,0
+EDBL.US,D,20230522,000000,8150,8399.5,7960,8300,7.8768,0
+EDBL.US,D,20230523,000000,8100,8349.5,8050,8050,5.780000000000001,0
+EDBL.US,D,20230524,000000,8100,8299.5,7800,7850,6.491,0
+EDBL.US,D,20230525,000000,8050,8050,7350,7350,11.9868,0
+EDBL.US,D,20230526,000000,7425,7750,7300,7350,3.6056,0
+EDBL.US,D,20230530,000000,7350,7950,7350,7600,3.0262000000000002,0
+EDBL.US,D,20230531,000000,7700,7750,7450,7604,1.7626000000000002,0
+EDBL.US,D,20230601,000000,7500,7900,7350,7750,7.272600000000001,0
+EDBL.US,D,20230602,000000,7600,7650.5,7350,7650,3.7350000000000003,0
+EDBL.US,D,20230605,000000,7899.5,7899.5,7600,7800,1.7702000000000002,0
+EDBL.US,D,20230606,000000,7800,7800,7650,7750,2.156,0
+EDBL.US,D,20230607,000000,7600,7800,7500,7700,3.9558,0
+EDBL.US,D,20230608,000000,7718,7850,7500,7700,2.886,0
+EDBL.US,D,20230609,000000,7625,7800,7450,7450,3.1576000000000004,0
+EDBL.US,D,20230612,000000,7550,7800,7500,7550,2.3232,0
+EDBL.US,D,20230613,000000,7500,7750,7349,7500,8.7598,0
+EDBL.US,D,20230614,000000,7500,8000,7300,7450,15.2352,0
+EDBL.US,D,20230615,000000,7550,7750,7050,7250,6.797000000000001,0
+EDBL.US,D,20230616,000000,7150,7387.5,6900,6900,6.6692,0
+EDBL.US,D,20230620,000000,6800,7050,5750,6600,16.3678,0
+EDBL.US,D,20230621,000000,6350,6700,5900,6400,9.873200000000002,0
+EDBL.US,D,20230622,000000,6250,6950,6250,6700,5.8558,0
+EDBL.US,D,20230623,000000,6450,7250,6450,6750,4.937000000000001,0
+EDBL.US,D,20230626,000000,6900,7050,6300,6750,6.0520000000000005,0
+EDBL.US,D,20230627,000000,6450,6800,6450,6450,2.7986000000000004,0
+EDBL.US,D,20230628,000000,6400,6750,6005,6400,6.1724,0
+EDBL.US,D,20230629,000000,6449.5,6450,6050,6250,6.952200000000001,0
+EDBL.US,D,20230630,000000,6450,6450,6000,6350,8.494600000000002,0
+EDBL.US,D,20230703,000000,6323,6500,6100,6200,3.6734000000000004,0
+EDBL.US,D,20230705,000000,6250,6475,6250,6250,4.388800000000001,0
+EDBL.US,D,20230706,000000,6157.5,6300,5800,6050,4.2388,0
+EDBL.US,D,20230707,000000,6111,6350,6100,6300,2.7378000000000005,0
+EDBL.US,D,20230710,000000,6150,6350.5,6000,6150,6.2330000000000005,0
+EDBL.US,D,20230711,000000,6350,6350,6000,6250,6.093800000000001,0
+EDBL.US,D,20230712,000000,6000,6350,5950,6350,7.3751999999999995,0
+EDBL.US,D,20230713,000000,6333.5,7150,6194,6450,22.547400000000003,0
+EDBL.US,D,20230714,000000,6450,6550,6340,6340,7.654800000000001,0
+EDBL.US,D,20230717,000000,6200,6350,6100.5,6154,2.2382,0
+EDBL.US,D,20230718,000000,6050,6210,6050,6150,1.9738,0
+EDBL.US,D,20230719,000000,6250,6835,6200,6453.5,151.168,0
+EDBL.US,D,20230720,000000,7150,7850,5850,6150,352.36120000000005,0
+EDBL.US,D,20230721,000000,6150,6500,5750,6350,33.199000000000005,0
+EDBL.US,D,20230724,000000,6325,7000,6050,6650,19.766000000000002,0
+EDBL.US,D,20230725,000000,6700,6700,6300,6435,3.5316000000000005,0
+EDBL.US,D,20230726,000000,6350,6850,5900,6517,75.8772,0
+EDBL.US,D,20230727,000000,6500,6600,6059,6150,14.159799999999999,0
+EDBL.US,D,20230728,000000,6150,6250,6050,6225,5.922000000000001,0
+EDBL.US,D,20230731,000000,6050,6450,6050,6440,2.9490000000000003,0
+EDBL.US,D,20230801,000000,6550,6550,5900,6250,8.5206,0
+EDBL.US,D,20230802,000000,6250,6350,6000,6100,2.6496,0
+EDBL.US,D,20230803,000000,6050,6350,6000,6350,1.9642,0
+EDBL.US,D,20230804,000000,6170,6250,6000,6000,2.6226000000000003,0
+EDBL.US,D,20230807,000000,5900,6750,5850,5950,42.78640000000001,0
+EDBL.US,D,20230808,000000,5978.5,6150,5900,5950,3.5748000000000006,0
+EDBL.US,D,20230809,000000,6100,6100,5900,6025,3.1336,0
+EDBL.US,D,20230810,000000,8850,11850,7250,7700,14712.500800000002,0
+EDBL.US,D,20230811,000000,7500,7575,6750,7100,372.34340000000003,0
+EDBL.US,D,20230814,000000,6700,6850,6300,6450,132.0568,0
+EDBL.US,D,20230815,000000,6750,7950,6200,7400,332.509,0
+EDBL.US,D,20230816,000000,7000,7350,6550,6700.5,80.1286,0
+EDBL.US,D,20230817,000000,6800,6800,6300,6425,31.420800000000003,0
+EDBL.US,D,20230818,000000,6350,6450,6100,6300,34.843,0
+EDBL.US,D,20230821,000000,6200,6500,6100,6300,52.2976,0
+EDBL.US,D,20230822,000000,6400,7700,6300,7600,73.91380000000001,0
+EDBL.US,D,20230823,000000,7600,7600,6750.5,6850,21.721000000000004,0
+EDBL.US,D,20230824,000000,6950,6950,6450,6450,18.803400000000003,0
+EDBL.US,D,20230825,000000,6750,6750,5825,5900,41.72200000000001,0
+EDBL.US,D,20230828,000000,5900,6350,5900,6150,24.7798,0
+EDBL.US,D,20230829,000000,6300,6797.5,6150,6550,56.08780000000001,0
+EDBL.US,D,20230830,000000,7150,7300,6800,6950,114.0274,0
+EDBL.US,D,20230831,000000,7300,7500,6300.5,6450,81.9402,0
+EDBL.US,D,20230901,000000,8100,22399.5,7400,9950,14658.476999999999,0
+EDBL.US,D,20230905,000000,9550,9550,7900,8100,470.84440000000006,0
+EDBL.US,D,20230906,000000,7950,8000,6500,6500,276.1148,0
+EDBL.US,D,20230907,000000,6150,6150,3838,4450,912.3454,0
+EDBL.US,D,20230908,000000,4650,4692.5,3950,4350,171.847,0
+EDBL.US,D,20230911,000000,4599.5,4625,4166.5,4200.5,57.40560000000001,0
+EDBL.US,D,20230912,000000,4400,4400,4000,4099,61.611000000000004,0
+EDBL.US,D,20230913,000000,4106.5,4165,4025,4025,46.1576,0
+EDBL.US,D,20230914,000000,4219.5,4300,3817.5,3870.5,212.2008,0
+EDBL.US,D,20230915,000000,4000,4139.5,3925,4119,105.50560000000002,0
+EDBL.US,D,20230918,000000,4163.5,4525,4000,4175,99.27180000000001,0
+EDBL.US,D,20230919,000000,4168.5,4200,3940,4035,51.62080000000001,0
+EDBL.US,D,20230920,000000,4050,4294.5,4035,4150,44.501200000000004,0
+EDBL.US,D,20230921,000000,4085,4116,3810,3886.5,68.9706,0
+EDBL.US,D,20230922,000000,3900,4010,3771,3836,21.578400000000002,0
+EDBL.US,D,20230925,000000,3960,4000,3501,3960,70.60060000000001,0
+EDBL.US,D,20230926,000000,4000,4095,3802.5,4000,30.372200000000007,0
+EDBL.US,D,20230927,000000,4150,4499,4003,4400,157.4968,0
+EDBL.US,D,20230928,000000,4139.5,4319,3900,4004,103.428,0
+EDBL.US,D,20230929,000000,4050,4050,3634,3719,43.021800000000006,0
+EDBL.US,D,20231002,000000,3799.5,3799.5,3515,3542.5,43.248400000000004,0
+EDBL.US,D,20231003,000000,3535,3624.5,3280.5,3300,70.1306,0
+EDBL.US,D,20231004,000000,3300,3382,3147,3195,27.360200000000006,0
+EDBL.US,D,20231005,000000,3150,3199.5,3067.5,3150,22.7616,0
+EDBL.US,D,20231006,000000,3075,3172,3050,3133,19.266800000000003,0
+EDBL.US,D,20231009,000000,3050,3075.1,2830,2830,35.4116,0
+EDBL.US,D,20231010,000000,2912,2949.5,2834,2877,22.833200000000005,0
+EDBL.US,D,20231011,000000,2924.5,2974.5,2838,2854.5,13.479400000000002,0
+EDBL.US,D,20231012,000000,2850,2874.5,2750.5,2800.5,18.2308,0
+EDBL.US,D,20231013,000000,2750,3047,2747,2960.5,33.0334,0
+EDBL.US,D,20231016,000000,2930,3253,2930,3197.5,30.685400000000005,0
+EDBL.US,D,20231017,000000,3197.5,3249.5,3069,3138,24.2808,0
+EDBL.US,D,20231018,000000,3162,3177,2885,2975.5,15.061000000000002,0
+EDBL.US,D,20231019,000000,2999,3045,2863.5,2895,20.923000000000002,0
+EDBL.US,D,20231020,000000,2948,2992.5,2751,2755,31.785600000000002,0
+EDBL.US,D,20231023,000000,2850,2890,2738,2787,12.8748,0
+EDBL.US,D,20231024,000000,2725,2812,2673,2724.5,12.418000000000001,0
+EDBL.US,D,20231025,000000,2737,2739.5,2600,2634,16.535800000000002,0
+EDBL.US,D,20231026,000000,2580,2650,2580,2612.5,6.528600000000001,0
+EDBL.US,D,20231027,000000,2550,2699.5,2527.5,2536.5,15.172600000000001,0
+EDBL.US,D,20231030,000000,2500,2586.95,2450,2518,13.957400000000002,0
+EDBL.US,D,20231031,000000,2486,2950,2450.5,2799.5,57.00680000000001,0
+EDBL.US,D,20231101,000000,2715.5,2806.5,2575,2799.5,22.923000000000002,0
+EDBL.US,D,20231102,000000,2799.5,2897,2763.5,2833.5,14.396799999999999,0
+EDBL.US,D,20231103,000000,2833.5,3099.5,2750.5,3064.75,36.1916,0
+EDBL.US,D,20231106,000000,3195,3195,2950.5,3095,10.7354,0
+EDBL.US,D,20231107,000000,2900,3092.5,2900,3034.5,10.350200000000001,0
+EDBL.US,D,20231108,000000,2999.5,3300,2900.5,3300,21.3416,0
+EDBL.US,D,20231109,000000,3300,3300,3009,3265,11.1324,0
+EDBL.US,D,20231110,000000,3150,3350,3150,3155,8.301,0
+EDBL.US,D,20231113,000000,2875,2959.5,2515,2645,57.81940000000001,0
+EDBL.US,D,20231114,000000,2605,2675,2500,2533,21.721200000000003,0
+EDBL.US,D,20231115,000000,2550,2593.5,2325,2380,28.847200000000004,0
+EDBL.US,D,20231116,000000,2371.5,2474.99,1908,2035.5,44.14660000000001,0
+EDBL.US,D,20231117,000000,2250,2345,2093,2235,76.09660000000001,0
+EDBL.US,D,20231120,000000,2400,2465,2269,2269.5,20.4978,0
+EDBL.US,D,20231121,000000,2300,2300,2087.75,2162,16.143200000000004,0
+EDBL.US,D,20231122,000000,2191,2350,2167,2225.5,14.848400000000002,0
+EDBL.US,D,20231124,000000,2252.5,2300,2159,2245,7.3718,0
+EDBL.US,D,20231127,000000,2245,2289.5,2150,2155,8.2354,0
+EDBL.US,D,20231128,000000,2400,2660,2400,2550,101.031,0
+EDBL.US,D,20231129,000000,2550,2580.5,2445.5,2548,12.811600000000002,0
+EDBL.US,D,20231130,000000,2450.5,2500,2327.5,2484.5,20.5786,0
+EDBL.US,D,20231201,000000,2417.5,2700,2401.5,2600,12.1558,0
+EDBL.US,D,20231204,000000,2586,2800,2510.5,2631.5,10.0418,0
+EDBL.US,D,20231205,000000,2572.5,2700,2572.5,2650.5,5.2972,0
+EDBL.US,D,20231206,000000,2700,2706.5,2450.5,2645,10.708400000000001,0
+EDBL.US,D,20231207,000000,2584.5,2648,2550,2550,7.584600000000001,0
+EDBL.US,D,20231208,000000,2550,2599,2475,2475.5,4.093,0
+EDBL.US,D,20231211,000000,2476,2550,2475,2500,5.74,0
+EDBL.US,D,20231212,000000,2500,2511,2475,2500,8.364,0
+EDBL.US,D,20231213,000000,2756.5,2756.5,2487.5,2705,21.288400000000003,0
+EDBL.US,D,20231214,000000,2705,3100,2605,3050,23.661400000000004,0
+EDBL.US,D,20231215,000000,3100,3250,2950,2969,15.0884,0
+EDBL.US,D,20231218,000000,3199.5,3199.5,2850,2855,9.3412,0
+EDBL.US,D,20231219,000000,3000,3000,2800,2800,6.933,0
+EDBL.US,D,20231220,000000,2913.5,2957,2700,2795,11.385200000000001,0
+EDBL.US,D,20231221,000000,2750,2810,2655,2755.5,9.6984,0
+EDBL.US,D,20231222,000000,2753.5,2781.75,2525,2555,9.609200000000001,0
+EDBL.US,D,20231226,000000,2605,2691,2402,2501.5,10.999400000000001,0
+EDBL.US,D,20231227,000000,2478,2612.5,2350,2551.5,22.106,0
+EDBL.US,D,20231228,000000,2700,2700,2475.5,2625,6.364800000000001,0
+EDBL.US,D,20231229,000000,2550,2600,2355.5,2517,21.664200000000005,0
+EDBL.US,D,20240102,000000,2515,2515,2441,2441.5,6.154600000000001,0
+EDBL.US,D,20240103,000000,2450,2500,2400,2475,9.887,0
+EDBL.US,D,20240104,000000,2405,2500,2375.5,2485,3.3684000000000007,0
+EDBL.US,D,20240105,000000,2462.51,2671,2425.5,2425.5,8.242,0
+EDBL.US,D,20240108,000000,2430,2496.5,2352.5,2383,5.36,0
+EDBL.US,D,20240109,000000,2437,2474.5,2400,2473.5,1.9014000000000004,0
+EDBL.US,D,20240110,000000,2550,2600,2425,2425,16.0026,0
+EDBL.US,D,20240111,000000,2600,2699,2355,2575,336.36,0
+EDBL.US,D,20240112,000000,2588,2763.5,2425.5,2645,20.6066,0
+EDBL.US,D,20240116,000000,2464,2650,2463.5,2514,19.996000000000002,0
+EDBL.US,D,20240117,000000,2600,2600,2450,2595,6.829600000000001,0
+EDBL.US,D,20240118,000000,2450,2509.5,2370,2450,13.472800000000001,0
+EDBL.US,D,20240119,000000,2500,2500,2356.5,2430,4.824000000000001,0
+EDBL.US,D,20240122,000000,2500,2520.5,2380,2455,4.831800000000001,0
+EDBL.US,D,20240123,000000,2500,2600,2437.5,2437.5,10.0128,0
+EDBL.US,D,20240124,000000,2450,2599.5,2437.5,2499.5,6.3354,0
+EDBL.US,D,20240125,000000,2437.5,2545,2437.5,2437.5,3.7434000000000007,0
+EDBL.US,D,20240126,000000,2500,2548.5,2400,2454,6.9268,0
+EDBL.US,D,20240129,000000,2455,2456.05,2401,2431,7.579000000000001,0
+EDBL.US,D,20240130,000000,2439,2450.5,2415,2442,2.1586,0
+EDBL.US,D,20240131,000000,2445,2700,2325,2425,51.7934,0
+EDBL.US,D,20240201,000000,2440,2450,2377.5,2419,2.5648000000000004,0
+EDBL.US,D,20240202,000000,2400,2400,2300,2310,12.883400000000002,0
+EDBL.US,D,20240205,000000,2420,2420,2250,2250.5,3.0066,0
+EDBL.US,D,20240206,000000,2400,2400,2250,2250,5.280600000000001,0
+EDBL.US,D,20240207,000000,2250,2350,2200,2250.5,6.1066,0
+EDBL.US,D,20240208,000000,2250,2395,2250,2300,6.516800000000001,0
+EDBL.US,D,20240209,000000,2325,2400,2255,2400,7.4214,0
+EDBL.US,D,20240212,000000,2400,2740,2350,2355,187.4096,0
+EDBL.US,D,20240213,000000,2400,2400,2261.5,2300,14.503200000000001,0
+EDBL.US,D,20240214,000000,2315,2400,2147.5,2207.5,16.783200000000004,0
+EDBL.US,D,20240215,000000,2210,2275,2200,2262.5,7.6861999999999995,0
+EDBL.US,D,20240216,000000,2340,2340,2200,2237,7.135600000000001,0
+EDBL.US,D,20240220,000000,2200,2212,2100,2100,6.41,0
+EDBL.US,D,20240221,000000,2300,2300,2110,2153,7.180600000000002,0
+EDBL.US,D,20240222,000000,2155,2398,2050,2128,70.3462,0
+EDBL.US,D,20240223,000000,2120,2244,2005,2100,13.232800000000001,0
+EDBL.US,D,20240226,000000,2173,2295,2049.5,2140,16.391000000000002,0
+EDBL.US,D,20240227,000000,2142.5,2202,2066,2169,14.439600000000002,0
+EDBL.US,D,20240228,000000,2085.5,2250,2050,2115.5,9.1376,0
+EDBL.US,D,20240229,000000,2100,2229.2,2100,2135,5.289000000000001,0
+EDBL.US,D,20240301,000000,2200,2200,2100,2140,4.808,0
+EDBL.US,D,20240304,000000,2150,2170,2000,2000,17.514599999999998,0
+EDBL.US,D,20240305,000000,2050,2050,1965.5,1983.5,14.188200000000002,0
+EDBL.US,D,20240306,000000,2017.5,2064,1983.5,2000,12.891200000000001,0
+EDBL.US,D,20240307,000000,2050,2100,1900,1950,21.2968,0
+EDBL.US,D,20240308,000000,2099,2200,1805,1875,36.9924,0
+EDBL.US,D,20240311,000000,1995,1995,1810,1925,16.4868,0
+EDBL.US,D,20240312,000000,1965,1965,1700,1700,14.417200000000001,0
+EDBL.US,D,20240313,000000,1730.5,1955.5,1716,1750.5,24.5792,0
+EDBL.US,D,20240314,000000,1795,2009.5,1755.5,1840.5,11.165600000000001,0
+EDBL.US,D,20240315,000000,1755,1823.5,1650,1685,26.4462,0
+EDBL.US,D,20240318,000000,1700,1750,1600,1600,19.1062,0
+EDBL.US,D,20240319,000000,1532,1699.5,1415,1510,45.677,0
+EDBL.US,D,20240320,000000,1504,1659,1450,1577.5,26.613400000000002,0
+EDBL.US,D,20240321,000000,1576.5,1724.5,1456.5,1480,38.7732,0
+EDBL.US,D,20240322,000000,1450,1610,1350,1435,60.3742,0
+EDBL.US,D,20240325,000000,1485,1552,1435.5,1494.5,31.0366,0
+EDBL.US,D,20240326,000000,1550,1550,1450.5,1501.5,9.4728,0
+EDBL.US,D,20240327,000000,1574.5,1600,1500.5,1595,17.154,0
+EDBL.US,D,20240328,000000,1580,1699.95,1550.5,1600,31.964,0
+EDBL.US,D,20240401,000000,1700,1900,1682,1746.5,92.9454,0
+EDBL.US,D,20240402,000000,1750,1750,1601.5,1610,54.18380000000001,0
+EDBL.US,D,20240403,000000,1600,2400,1600,1859.5,916.2962,0
+EDBL.US,D,20240404,000000,1930,2399.5,1750,2100,541.0624000000001,0
+EDBL.US,D,20240405,000000,2050,2997.5,1825,1925,1905.1560000000002,0
+EDBL.US,D,20240408,000000,1795,1972.5,1567.5,1670,687.3040000000001,0
+EDBL.US,D,20240409,000000,1700,1903.75,1577.52,1600,921.076,0
+EDBL.US,D,20240410,000000,1600,1742.5,1580,1591.25,451.74800000000005,0
+EDBL.US,D,20240411,000000,1502.5,1575,1400,1525,718.908,0
+EDBL.US,D,20240412,000000,1552.5,1575,1395,1427.5,220.04000000000002,0
+EDBL.US,D,20240415,000000,1420,1597.5,1080,1312.5,3467.804,0
+EDBL.US,D,20240416,000000,1240,1470,1102.5,1137.5,1102.076,0
+EDBL.US,D,20240417,000000,1505,3117.5,1347.5,1665,51604.736000000004,0
+EDBL.US,D,20240418,000000,1555,1590.08,1090,1145,2792.6760000000004,0
+EDBL.US,D,20240419,000000,1122.5,1122.5,925,942.5,1440.536,0
+EDBL.US,D,20240422,000000,1005,1942.5,905,1565,64165.25600000001,0
+EDBL.US,D,20240423,000000,1617.5,1875,1537.75,1647.5,7912.700000000001,0
+EDBL.US,D,20240424,000000,1575,1670,1362.5,1575,1152.4440000000002,0
+EDBL.US,D,20240425,000000,1530,1585,1392.5,1555,660.928,0
+EDBL.US,D,20240426,000000,1485,1595,1260,1372.5,951.5960000000001,0
+EDBL.US,D,20240429,000000,1265,1335,1202.8,1305,507.04800000000006,0
+EDBL.US,D,20240430,000000,1252.5,1452.5,1225,1367.5,609.316,0
+EDBL.US,D,20240501,000000,1362.5,1405,1225,1225,487.20000000000005,0
+EDBL.US,D,20240502,000000,1210,1325,1210,1227.5,314.78000000000003,0
+EDBL.US,D,20240503,000000,1225,1322.48,1182.5,1210,375.9680000000001,0
+EDBL.US,D,20240506,000000,1205,1270,1122.5,1202.5,474.84800000000007,0
+EDBL.US,D,20240507,000000,1250,1307.5,1200,1227.5,558.924,0
+EDBL.US,D,20240508,000000,1227.5,1257.5,1127.75,1175,272.932,0
+EDBL.US,D,20240509,000000,1120,1177.48,1077.5,1080,387.624,0
+EDBL.US,D,20240510,000000,1097.5,1097.5,937.5,987.5,510.6600000000001,0
+EDBL.US,D,20240513,000000,987.5,987.5,925,945,269.18,0
+EDBL.US,D,20240514,000000,937.5,1122.5,902.5,1067.5,544.124,0
+EDBL.US,D,20240515,000000,1982.5,2300,1202.5,1235,74407.084,0
+EDBL.US,D,20240516,000000,1200,1390,1130,1187.5,2851.0200000000004,0
+EDBL.US,D,20240517,000000,1037.5,1082.5,870,870,2347.896,0
+EDBL.US,D,20240520,000000,915,1080,842.5,950,5320.224,0
+EDBL.US,D,20240521,000000,1425,1465,1025,1082.5,23733.188000000002,0
+EDBL.US,D,20240522,000000,467.5,597.5,455,575,22540.84,0
+EDBL.US,D,20240523,000000,550,625,500,570,4342.304,0
+EDBL.US,D,20240524,000000,545,560,530,545,1039.236,0
+EDBL.US,D,20240528,000000,535,545,435,442.5,3389.092,0
+EDBL.US,D,20240529,000000,437.5,452.325,420,442.5,735.904,0
+EDBL.US,D,20240530,000000,440,442.5,415,425,999.6040000000002,0
+EDBL.US,D,20240531,000000,430,436.775,407.5,415,769.504,0
+EDBL.US,D,20240603,000000,425,437.5,407.5,415,549.72,0
+EDBL.US,D,20240604,000000,407.5,425,400,417.5,788.8760000000001,0
+EDBL.US,D,20240605,000000,422.5,487.5,420,435,1836.2560000000003,0
+EDBL.US,D,20240606,000000,462.5,551.4,440,512.5,5848.5,0
+EDBL.US,D,20240607,000000,505,505,407.5,440,2205.492,0
+EDBL.US,D,20240610,000000,442.5,448.75,412.5,427.5,696.308,0
+EDBL.US,D,20240611,000000,400,440,400,427.5,389.548,0
+EDBL.US,D,20240612,000000,427.5,442.5,392.5,412.5,1041.008,0
+EDBL.US,D,20240613,000000,412.5,435,380,397.5,494.42,0
+EDBL.US,D,20240614,000000,415,450,375,395,3228.9680000000003,0
+EDBL.US,D,20240617,000000,380,387.475,355,362.5,1454.256,0
+EDBL.US,D,20240618,000000,372.5,372.5,340,350,715.1080000000001,0
+EDBL.US,D,20240620,000000,352.5,403.5,342.5,377.5,1165,0
+EDBL.US,D,20240621,000000,352.5,387.5,352.5,355,337.78400000000005,0
+EDBL.US,D,20240624,000000,357.5,367.175,340.325,347.5,243.06799999999998,0
+EDBL.US,D,20240625,000000,345,355,317.5,335,646.924,0
+EDBL.US,D,20240626,000000,325,330,303,320,770.912,0
+EDBL.US,D,20240627,000000,315,327.5,312.5,325,282.52400000000006,0
+EDBL.US,D,20240628,000000,325,327.5,305,322.5,258.96,0
+EDBL.US,D,20240701,000000,325,325,312.5,317.5,108.16400000000002,0
+EDBL.US,D,20240702,000000,322.5,322.5,280,307.5,768.94,0
+EDBL.US,D,20240703,000000,302.5,314.45,297.5,312.5,297.08000000000004,0
+EDBL.US,D,20240705,000000,312.5,312.5,300,302.5,227.952,0
+EDBL.US,D,20240708,000000,315,315,301.25,307.5,220.63200000000003,0
+EDBL.US,D,20240709,000000,300,310,292.5,310,234.44400000000002,0
+EDBL.US,D,20240710,000000,310,317.475,298.75,300,376.47200000000004,0
+EDBL.US,D,20240711,000000,310.95,369.675,305,330,1351.7200000000003,0
+EDBL.US,D,20240712,000000,330,352.65,327.5,335,321.68000000000006,0
+EDBL.US,D,20240715,000000,327.5,332.3,315,325,235.92400000000004,0
+EDBL.US,D,20240716,000000,330,362.5,330,345,531.292,0
+EDBL.US,D,20240717,000000,345,355,337.5,342.5,150.46,0
+EDBL.US,D,20240718,000000,340,375,340,345,553.572,0
+EDBL.US,D,20240719,000000,340,360,330,345,282.7,0
+EDBL.US,D,20240722,000000,343.75,350,335,337.5,210,0
+EDBL.US,D,20240723,000000,330,352.5,327.5,330,145.024,0
+EDBL.US,D,20240724,000000,325,350,315,340,810.1,0
+EDBL.US,D,20240725,000000,350,350,330.25,335,241.268,0
+EDBL.US,D,20240726,000000,340,342.5,325,332.5,154.31600000000003,0
+EDBL.US,D,20240729,000000,345,345,312.525,330,162.82000000000002,0
+EDBL.US,D,20240730,000000,330.025,330.5,317.5,325,98.736,0
+EDBL.US,D,20240731,000000,323.75,357.5,317.5,335,748.748,0
+EDBL.US,D,20240801,000000,327.5,337.5,325,330,214.26,0
+EDBL.US,D,20240802,000000,317.475,317.475,290,300,2014.232,0
+EDBL.US,D,20240805,000000,272.5,272.5,250,257.5,454.44000000000005,0
+EDBL.US,D,20240806,000000,265,267.5,250,262.5,69.5,0
+EDBL.US,D,20240807,000000,252.5,300,252.5,285,461.6,0
+EDBL.US,D,20240808,000000,285,287.5,280,282.5,59.828,0
+EDBL.US,D,20240809,000000,287.5,302.5,280,290,183.3,0
+EDBL.US,D,20240812,000000,283.65,299.975,282.5,290,80.97200000000001,0
+EDBL.US,D,20240813,000000,294.975,300,285,293.75,120.852,0
+EDBL.US,D,20240814,000000,352.5,395,307.5,325,96384.19200000001,0
+EDBL.US,D,20240815,000000,345,345,280,322.5,3511.888,0
+EDBL.US,D,20240816,000000,310,312.5,285,285,817.2760000000001,0
+EDBL.US,D,20240819,000000,282.5,310,282.5,302.5,793.5360000000001,0
+EDBL.US,D,20240820,000000,295,302.5,290,290,350.612,0
+EDBL.US,D,20240821,000000,280,297.5,277.5,287.5,438.032,0
+EDBL.US,D,20240822,000000,290,297.5,280,285,372.15200000000004,0
+EDBL.US,D,20240823,000000,277.5,322.475,277.5,297.5,794.328,0
+EDBL.US,D,20240826,000000,297.5,305,292.5,295,116.256,0
+EDBL.US,D,20240827,000000,295,307.475,285,287.5,224.156,0
+EDBL.US,D,20240828,000000,287.5,296.75,285,287.525,207.74,0
+EDBL.US,D,20240829,000000,282.5,292.5,280,285,89.10000000000001,0
+EDBL.US,D,20240830,000000,285,296.65,275,285,287.288,0
+EDBL.US,D,20240903,000000,285,285,265,267.75,186.12,0
+EDBL.US,D,20240904,000000,270,272.475,252.5,255,249,0
+EDBL.US,D,20240905,000000,260,265,255,260,146.22400000000002,0
+EDBL.US,D,20240906,000000,260,260,217.287,225,754.032,0
+EDBL.US,D,20240909,000000,220,223,200,222.875,208.24400000000003,0
+EDBL.US,D,20240910,000000,225,230,213.9,226.975,88.548,0
+EDBL.US,D,20240911,000000,225,245,215,240.125,106.22000000000001,0
+EDBL.US,D,20240912,000000,237.5,245,232.525,237.5,69.352,0
+EDBL.US,D,20240913,000000,238.65,252.5,230.5,252.5,60.903999999999996,0
+EDBL.US,D,20240916,000000,252.5,257.5,238.65,247.5,69.24,0
+EDBL.US,D,20240917,000000,247.5,250,236.15,250,62.572,0
+EDBL.US,D,20240918,000000,232.5,237.5,227.5,232.5,169.404,0
+EDBL.US,D,20240919,000000,232.5,248.7,227.5,236.975,161.22400000000002,0
+EDBL.US,D,20240920,000000,245,247.5,213.05,213.05,288.028,0
+EDBL.US,D,20240923,000000,215,221.049,200,203,217.62800000000004,0
+EDBL.US,D,20240924,000000,207.05,207.5,167.512,169.275,1826.5040000000001,0
+EDBL.US,D,20240925,000000,166.8,175,125,127.525,4118.636,0
+EDBL.US,D,20240926,000000,135,136.044,115,116.3,1456.4440000000002,0
+EDBL.US,D,20240927,000000,110.075,110.75,62.5,72.5,23150.028000000002,0
+EDBL.US,D,20240930,000000,72.5,72.5,62.5,66.5,6052.296,0
+EDBL.US,D,20241001,000000,66.5,66.5,57.5,59.05,4503.420000000001,0
+EDBL.US,D,20241002,000000,57.75,59.0248,51.225,53.4,6120.56,0
+EDBL.US,D,20241003,000000,54.325,56.05,50,50.6,4472.612,0
+EDBL.US,D,20241004,000000,51.75,57.75,50.25,53.625,13164.264000000003,0
+EDBL.US,D,20241007,000000,54.55,54.55,50,52.475,4621.9800000000005,0
+EDBL.US,D,20241008,000000,53.2,53.2,48.15,51,4495.144,0
+EDBL.US,D,20241009,000000,51,52.35,47.5,49.975,3253.648,0
+EDBL.US,D,20241010,000000,53.75,53.75,49.375,51.4,3285.464,0
+EDBL.US,D,20241011,000000,51.4,55,50.625,53.7,3400.2160000000003,0
+EDBL.US,D,20241014,000000,53.7,57.1,51.25,52.75,6598.584,0
+EDBL.US,D,20241015,000000,52.75,55,51.25,52.5,3439.132,0
+EDBL.US,D,20241016,000000,52.5,56.1,51.5,53.25,7149.096000000001,0
+EDBL.US,D,20241017,000000,52.625,54.725,51.325,53.25,2238.612,0
+EDBL.US,D,20241018,000000,53.075,54.975,51.25,52,2402.94,0
+EDBL.US,D,20241021,000000,52.5,60,50.825,54.25,15796.288,0
+EDBL.US,D,20241022,000000,54.25,72,50.75,55.75,100458.48800000001,0
+EDBL.US,D,20241023,000000,56.25,62.475,52.775,54.275,29201.268,0
+EDBL.US,D,20241024,000000,52.525,56.3498,48.625,53.475,13567.724,0
+EDBL.US,D,20241025,000000,68.625,79.7,53.75,53.75,557248.8960000001,0
+EDBL.US,D,20241028,000000,53.6,53.75,41.95,47.75,47855.984000000004,0
+EDBL.US,D,20241029,000000,40.175,41.875,35.25,36.925,39722.340000000004,0
+EDBL.US,D,20241030,000000,35.825,40,35,35.775,15518.392000000002,0
+EDBL.US,D,20241031,000000,34.725,36.15,32.575,35.925,7391.392,0
+EDBL.US,D,20241101,000000,37.125,37.125,32.8,33.125,5701.420000000001,0
+EDBL.US,D,20241104,000000,32.5,33.675,30.5,33.45,4570.556,0
+EDBL.US,D,20241105,000000,32.5,38.75,32,37.05,10465.776000000002,0
+EDBL.US,D,20241106,000000,35.95,41.05,34.625,37.125,18716.7,0
+EDBL.US,D,20241107,000000,37.45,39.75,37.2625,39.325,8442.2,0
+EDBL.US,D,20241108,000000,38.15,44.225,36.375,43.2,13105.908000000001,0
+EDBL.US,D,20241111,000000,42.3,46.1,40.425,45.375,8023.68,0
+EDBL.US,D,20241112,000000,45,47,42.75,43.35,6951.192,0
+EDBL.US,D,20241113,000000,40.7,44.525,35.75,38.15,52350.468,0
+EDBL.US,D,20241114,000000,39.5,39.5,35.725,37.975,8139.0560000000005,0
+EDBL.US,D,20241115,000000,37.5,37.5,33.625,36.95,3699.76,0
+EDBL.US,D,20241118,000000,37.65,37.65,33.65,34.875,2552.4840000000004,0
+EDBL.US,D,20241119,000000,35.75,41.175,34.125,39.25,12679.312000000002,0
+EDBL.US,D,20241120,000000,38.75,39.85,38,38.9,7434.3,0
+EDBL.US,D,20241121,000000,38.5,41.0647,35.75,39.725,5749.16,0
+EDBL.US,D,20241122,000000,38.525,41.375,38.275,40.1,3360.8680000000004,0
+EDBL.US,D,20241125,000000,39.35,41.875,37.625,38.25,6357.0560000000005,0
+EDBL.US,D,20241126,000000,37.5,41.225,37.5,39.3,4177.4400000000005,0
+EDBL.US,D,20241127,000000,40.15,43.5,38.875,42.45,5841.392,0
+EDBL.US,D,20241129,000000,45,45,40.875,41.65,1948.728,0
+EDBL.US,D,20241202,000000,41.8,41.8,38.075,40.175,4057.1800000000003,0
+EDBL.US,D,20241203,000000,38.975,43.6,38.275,41.725,4942.376,0
+EDBL.US,D,20241204,000000,44.525,46.725,41.475,43.25,18232.664,0
+EDBL.US,D,20241205,000000,43.8,44.05,40.275,41.325,4219.164,0
+EDBL.US,D,20241206,000000,41.25,43.1,38.05,42.275,3019.3720000000003,0
+EDBL.US,D,20241209,000000,41.4,44.125,41.4,41.675,2592.436,0
+EDBL.US,D,20241210,000000,44.25,44.4,40.025,42.55,7927.416000000001,0
+EDBL.US,D,20241211,000000,44,44,40.25,42.475,2237.368,0
+EDBL.US,D,20241212,000000,41.2,42.375,39.375,39.85,2526.9120000000003,0
+EDBL.US,D,20241213,000000,39.25,40.25,35.625,39.35,4076.9160000000006,0
+EDBL.US,D,20241216,000000,38.975,38.975,36.7,37,2417.856,0
+EDBL.US,D,20241217,000000,37.475,37.475,35.4,36.65,2072.8360000000002,0
+EDBL.US,D,20241218,000000,36.65,39.35,35.725,36.025,4774.22,0
+EDBL.US,D,20241219,000000,37.975,38.45,35.725,36.35,9175.640000000001,0
+EDBL.US,D,20241220,000000,37.5,116.65,35.5,59.425,1417308.08,0
+EDBL.US,D,20241223,000000,109.525,135,78.125,90.525,1640054.08,0
+EDBL.US,D,20241224,000000,83.9,93.775,70.475,89.25,57976.64000000001,0
+EDBL.US,D,20241226,000000,83.725,83.725,71.25,77.875,32910.012,0
+EDBL.US,D,20241227,000000,76.65,91.975,70.9,86.35,42695.44,0
+EDBL.US,D,20241230,000000,85,92.5,77.5,81.75,27600.068,0
+EDBL.US,D,20241231,000000,82.5,84.6,77.5,80.375,8997.348,0
+EDBL.US,D,20250102,000000,77.925,82.5,73.25,77.75,7795.292,0
+EDBL.US,D,20250103,000000,80,87.5,74.125,83.9,13317.216,0
+EDBL.US,D,20250106,000000,90,106,81.25,83.1,38132.32,0
+EDBL.US,D,20250107,000000,77.725,87.05,77.5,79.575,11757.484,0
+EDBL.US,D,20250108,000000,79.875,84.55,73.75,73.8,85133.316,0
+EDBL.US,D,20250110,000000,72.5,77.25,62.5,75.8,18266.444,0
+EDBL.US,D,20250113,000000,75.025,75.05,59.25,60.775,78525.94,0
+EDBL.US,D,20250114,000000,67,67.25,55.4,58.5,19462.032000000003,0
+EDBL.US,D,20250115,000000,61.675,61.9,52.525,55,15108.080000000002,0
+EDBL.US,D,20250116,000000,57.875,67.5,55,62.5,28235.792,0
+EDBL.US,D,20250117,000000,63.6,72.275,63.6,70,19104.596,0
+EDBL.US,D,20250121,000000,68.75,69.375,63.025,65.1,8892.22,0
+EDBL.US,D,20250122,000000,66,71.375,62.525,70,11973.572,0
+EDBL.US,D,20250123,000000,66.85,69.675,65.1,68.6,6384.444,0
+EDBL.US,D,20250124,000000,69.35,80,67.525,74.75,20466.428,0
+EDBL.US,D,20250127,000000,72.5,76.975,62.425,67.675,9749.436,0
+EDBL.US,D,20250128,000000,65,67.275,59.25,65.025,9367.380000000001,0
+EDBL.US,D,20250129,000000,65.2,70,62.525,64.175,5342.108,0
+EDBL.US,D,20250130,000000,63.5,65,58.15,61.3,5863.232,0
+EDBL.US,D,20250131,000000,62.5,65,55.025,56.25,13177.036000000002,0
+EDBL.US,D,20250203,000000,55,55.075,50.625,54.875,8837.112,0
+EDBL.US,D,20250204,000000,55,55,52,52.475,5320.8640000000005,0
+EDBL.US,D,20250205,000000,68,70.5725,45.5,52,267313.832,0
+EDBL.US,D,20250206,000000,48.225,52.4975,47.5,49.95,20803.236000000004,0
+EDBL.US,D,20250207,000000,48.475,50,46.2,48.1,11099.612000000001,0
+EDBL.US,D,20250210,000000,47,49.15,45,46.25,10591.572,0
+EDBL.US,D,20250211,000000,45,45.5,43.375,44.5,10009.308,0
+EDBL.US,D,20250212,000000,45,46.575,40.575,44.75,10555.056,0
+EDBL.US,D,20250213,000000,43.75,44.975,42.5,44.25,6998.152000000001,0
+EDBL.US,D,20250214,000000,44.65,52.225,44.15,50.375,62454.376000000004,0
+EDBL.US,D,20250218,000000,56.875,77.5,51.2,55.75,200750.22400000002,0
+EDBL.US,D,20250219,000000,56.5,62.35,52.525,58.25,33616.42800000001,0
+EDBL.US,D,20250220,000000,55.25,60.975,53.75,58.325,12750.408000000001,0
+EDBL.US,D,20250221,000000,58.775,58.775,53.775,54.5,8071.6680000000015,0
+EDBL.US,D,20250224,000000,55.65,59.15,48.75,53.425,10373.764000000001,0
+EDBL.US,D,20250225,000000,50.6,53.425,47.975,49.6,5439.264,0
+EDBL.US,D,20250226,000000,48.25,54.325,48.25,51,3818.1360000000004,0
+EDBL.US,D,20250227,000000,46.925,47.1,42.5,42.5,13667.724,0
+EDBL.US,D,20250228,000000,40,41.425,36.4,39.75,9113.672,0
+EDBL.US,D,20250303,000000,37.7,37.7,26.2,27.9,38122,0
+EDBL.US,D,20250304,000000,25.3,28.585,22.5,23,29762.5,0
+EDBL.US,D,20250305,000000,22.1,24.9,19.3,24.1,18835.2,0
+EDBL.US,D,20250306,000000,22.1,23.9,22.1,22.3,7491.700000000001,0
+EDBL.US,D,20250307,000000,22,22.2,20.85,21.3,4432.900000000001,0
+EDBL.US,D,20250310,000000,21,21.099,18.8,19.2,6921.1,0
+EDBL.US,D,20250311,000000,19.1,19.5,18.148,19.4,7115.6,0
+EDBL.US,D,20250312,000000,18.7,21.25,18.7,20.9,5597.5,0
+EDBL.US,D,20250313,000000,20.5,24.9,20.5,24,10433.900000000001,0
+EDBL.US,D,20250314,000000,24,28.6,24,28.2,11141.300000000001,0
+EDBL.US,D,20250317,000000,28.2,28.2,25,26.1,7778.5,0
+EDBL.US,D,20250318,000000,26.5,27.586,25.7,26.513,2145.1,0
+EDBL.US,D,20250319,000000,26.5,28.167,25.9,27.5,2308,0
+EDBL.US,D,20250320,000000,27.2,28.5,26.3,26.6,1867.9,0
+EDBL.US,D,20250321,000000,27.2,27.2,25.1,25.7,2912.4,0
+EDBL.US,D,20250324,000000,25.7,27.028,25.006,25.5,1914.9,0
+EDBL.US,D,20250325,000000,26,29,26,28.9,4094.5,0
+EDBL.US,D,20250326,000000,29.9,39.654,29.6,38.35,53103.4,0
+EDBL.US,D,20250327,000000,38.3,41.481,35.3,36.2,12148.800000000001,0
+EDBL.US,D,20250328,000000,35.5,37.2,31.9,34.7,4517.5,0
+EDBL.US,D,20250331,000000,31.1,31.2,22.7,24.3,15371.2,0
+EDBL.US,D,20250401,000000,23.7,29.5,23.49,26.5,4870.6,0
+EDBL.US,D,20250402,000000,26.1,29.5,26.004,28.1,6527.700000000001,0
+EDBL.US,D,20250403,000000,27.3,27.3,24,25,3537.1000000000004,0
+EDBL.US,D,20250404,000000,23.5,23.6,21.601,22.6,5751.900000000001,0
+EDBL.US,D,20250407,000000,21.1,22.3,19.2,21.3,3264.8,0
+EDBL.US,D,20250408,000000,21.4,23.469,21,21,2704.4,0
+EDBL.US,D,20250409,000000,21,22.55,20.3,21.25,8338.300000000001,0
+EDBL.US,D,20250410,000000,22.5,22.5,19.2,19.8,9369.6,0
+EDBL.US,D,20250411,000000,19.8,20.5,18.3,19.9,12952.6,0
+EDBL.US,D,20250414,000000,20.8,21.2,19.4,19.9,13883.6,0
+EDBL.US,D,20250415,000000,19.9,20.282,18.5,19.401,5663.6,0
+EDBL.US,D,20250416,000000,19.7,20.142,18.3,18.6,5416.400000000001,0
+EDBL.US,D,20250417,000000,18.6,19.27,18.5,19,2647.3,0
+EDBL.US,D,20250421,000000,19,19.4,18.2,18.6,2142.2000000000003,0
+EDBL.US,D,20250422,000000,18.6,19.426,18.301,19,9371,0
+EDBL.US,D,20250423,000000,19.2,19.499,18.9,18.9,4294.7,0
+EDBL.US,D,20250424,000000,19.155,20.5,19.1,19.3,12078.5,0
+EDBL.US,D,20250425,000000,19.2,20.5,18.7,19.3,7709.5,0
+EDBL.US,D,20250428,000000,19.3,19.7,18.5,19,4865.5,0
+EDBL.US,D,20250429,000000,19,19.35,18.5,19,2862.6000000000004,0
+EDBL.US,D,20250430,000000,18.7,19.9,18.306,19,12108.1,0
+EDBL.US,D,20250501,000000,19.1,19.3,18.8,19,2537.1000000000004,0
+EDBL.US,D,20250502,000000,18.745,19.4,18.745,18.9,5758.900000000001,0
+EDBL.US,D,20250505,000000,19.1,19.9,18.7,19.2,2315.5,0
+EDBL.US,D,20250506,000000,19.2,21.7,19,21.1,9080.2,0
+EDBL.US,D,20250507,000000,21.1,23.985,20.1,23.1,18681.7,0
+EDBL.US,D,20250508,000000,22.6,23.091,21.1,22.644,3389.3,0
+EDBL.US,D,20250509,000000,22,22.8,21.8,22.539,2989.7000000000003,0
+EDBL.US,D,20250512,000000,23.4,24.783,22.5,23.7,4718.8,0
+EDBL.US,D,20250513,000000,24,24.177,23,23.3,2953.9,0
+EDBL.US,D,20250514,000000,23,23.682,22.8,23,11926.800000000001,0
+EDBL.US,D,20250515,000000,24,24,18.9,19.8,7940.700000000001,0
+EDBL.US,D,20250516,000000,20.5,21,19.6,19.7,4979.3,0
+EDBL.US,D,20250519,000000,19.5,20,18,20,4128.5,0
+EDBL.US,D,20250520,000000,24.691,38.8,24.5,36,9090589.1,0
+EDBL.US,D,20250521,000000,45.7,62.9,45.5,49.9,10940411.5,0
+EDBL.US,D,20250522,000000,42.9,46.8,37.8,39.1,256585.30000000002,0
+EDBL.US,D,20250523,000000,41,50,38,38.2,346324,0
+EDBL.US,D,20250527,000000,40,40.5,32,33.2,96443.6,0
+EDBL.US,D,20250528,000000,35,41.5,33.65,36.9,172041.30000000002,0
+EDBL.US,D,20250529,000000,36.7,38.9,34.3,36.5,41711.100000000006,0
+EDBL.US,D,20250530,000000,35.7,37,33.55,34.7,28312,0
+EDBL.US,D,20250602,000000,33.7,35.381,33.202,33.9,14104.900000000001,0
+EDBL.US,D,20250603,000000,33.4,33.832,30.501,31.9,22573.600000000002,0
+EDBL.US,D,20250604,000000,30.8,31.858,29,29.5,30630.100000000002,0
+EDBL.US,D,20250605,000000,29.1,29.477,26.1,26.9,27170.100000000002,0
+EDBL.US,D,20250606,000000,26.8,27.5,25.4,26.3,15941.6,0
+EDBL.US,D,20250609,000000,25.9,31.2,25.9,30.4,32180,0
+EDBL.US,D,20250610,000000,31,32.1,30.101,31,7133.700000000001,0
+EDBL.US,D,20250611,000000,30.4,31.3,29.544,30,6155.400000000001,0
+EDBL.US,D,20250612,000000,29.9,30.995,29.8,30.7,5353.400000000001,0
+EDBL.US,D,20250613,000000,30.1,30.5,28.2,28.9,5608.200000000001,0
+EDBL.US,D,20250616,000000,27.7,28.6,26.312,27.1,19460.2,0
+EDBL.US,D,20250617,000000,26.3,27.742,26.3,27.5,4920.6,0
+EDBL.US,D,20250618,000000,27,27.95,26.001,26.7,9087.9,0
+EDBL.US,D,20250620,000000,26,28.15,25.3,27.3,7523,0
+EDBL.US,D,20250623,000000,26.8,28,26,27.1,9166.7,0
+EDBL.US,D,20250624,000000,26.6,28.2,26.6,27.9,7091.400000000001,0
+EDBL.US,D,20250625,000000,27.9,28.5,27.1,27.25,5873.700000000001,0
+EDBL.US,D,20250626,000000,26.8,27.295,26.05,26.4,6644,0
+EDBL.US,D,20250627,000000,26,26.5,26,26.4,4360.3,0
+EDBL.US,D,20250630,000000,25.9,27,25.9,26.3,5322.1,0
+EDBL.US,D,20250701,000000,26.4,27.48,26.4,26.4,4389.7,0
+EDBL.US,D,20250702,000000,26.4,27.999,25.5,27.1,10825.400000000001,0
+EDBL.US,D,20250703,000000,26.7,27,26,26,5702.700000000001,0
+EDBL.US,D,20250707,000000,26,26.4,25.7,25.9,5626,0
+EDBL.US,D,20250708,000000,25.9,27.6,25.9,26.7,11392.6,0
+EDBL.US,D,20250709,000000,26.7,27.403,26.1,26.4,4122.6,0
+EDBL.US,D,20250710,000000,26,26.9,26,26.4,5249.900000000001,0
+EDBL.US,D,20250711,000000,26.4,27.2,26,26.1,3641.2000000000003,0
+EDBL.US,D,20250714,000000,26.2,26.9,26,26.4,5604.900000000001,0
+EDBL.US,D,20250715,000000,26.2,27.8,24.1,26,127114.8,0
+EDBL.US,D,20250716,000000,26,26.3,25.1,26.3,8011.200000000001,0
+EDBL.US,D,20250717,000000,26.8,27.103,26.201,26.3,6668.200000000001,0
+EDBL.US,D,20250718,000000,26,26.354,25.387,25.9,8796.1,0
+EDBL.US,D,20250721,000000,26,26,25.5,25.9,4096.6,0
+EDBL.US,D,20250722,000000,25.9,27.3,25.865,27,5171,0
+EDBL.US,D,20250723,000000,27,27.6,26.1,26.4,9736.6,0
+EDBL.US,D,20250724,000000,26.8,27.075,26.004,26.4,11066.6,0
+EDBL.US,D,20250725,000000,26.2,26.9,25.5,26.1,7395.1,0
+EDBL.US,D,20250728,000000,25.8,25.84,24.2,24.6,5689.3,0
+EDBL.US,D,20250729,000000,24.4,24.8,23.5,24.7,4365.8,0
+EDBL.US,D,20250730,000000,24.501,24.699,23.8,23.8,2778.9,0
+EDBL.US,D,20250731,000000,24.2,25.3,23.9,24.5,7183.3,0
+EDBL.US,D,20250801,000000,24.279,24.5,23.6,24,4251.6,0
+EDBL.US,D,20250804,000000,24,24.833,23.31,23.8,2788.5,0
+EDBL.US,D,20250805,000000,23.8,24.2,23.8,24,736.3000000000001,0
+EDBL.US,D,20250806,000000,24,24.8,23.9,24,2157.7000000000003,0
+EDBL.US,D,20250807,000000,24.3,24.961,22.35,23,8360.6,0
+EDBL.US,D,20250808,000000,23,23.7,22.8,23.7,1069,0
+EDBL.US,D,20250811,000000,23.4,23.9,23,23.6,3460.2000000000003,0
+EDBL.US,D,20250812,000000,23.285,23.6,23.1,23.3,1893.9,0
+EDBL.US,D,20250813,000000,23.4,23.6,23,23.25,8268.9,0
+EDBL.US,D,20250814,000000,23.7,23.7,20.2,21.9,59477.100000000006,0
+EDBL.US,D,20250815,000000,20.9,20.928,19.5,20.7,10099.6,0
+EDBL.US,D,20250818,000000,20.4,20.4,19.2,20.2,7847,0
+EDBL.US,D,20250819,000000,19.8,20.4,19.385,20.2,4441.900000000001,0
+EDBL.US,D,20250820,000000,20.7,22,18.1,18.8,29424.4,0
+EDBL.US,D,20250821,000000,18.3,18.45,17.701,18.4,2941.9,0
+EDBL.US,D,20250822,000000,18.4,19.15,18.1,19,2941,0
+EDBL.US,D,20250825,000000,19.2,19.45,18.8,18.9,2677.2000000000003,0
+EDBL.US,D,20250826,000000,18.7,19.5,18.7,18.976,1671.2,0
+EDBL.US,D,20250827,000000,18.501,18.8,18.1,18.3,3211.6000000000004,0
+EDBL.US,D,20250828,000000,18.99,18.99,17.8,18.2,3099,0
+EDBL.US,D,20250829,000000,18.5,18.5,17.786,18.35,2042.9,0
+EDBL.US,D,20250902,000000,17.7,18.7,17.7,18,2191,0
+EDBL.US,D,20250903,000000,18.1,26.2,17.71,17.8,432811.5,0
+EDBL.US,D,20250904,000000,17.6,19.099,16.8,18.5,20813.100000000002,0
+EDBL.US,D,20250905,000000,18.2,18.72,18.1,18.1,7893.5,0
+EDBL.US,D,20250908,000000,18.8,18.8,17.9,18.2,19327.5,0
+EDBL.US,D,20250909,000000,17.9,18.4,17.9,17.9,8876.5,0
+EDBL.US,D,20250910,000000,17.9,18.3,17.5,17.8,14939.800000000001,0
+EDBL.US,D,20250911,000000,17.7,18.2,17.5,17.9,3974.4,0
+EDBL.US,D,20250912,000000,17.8,18.198,17.542,18,4364.3,0
+EDBL.US,D,20250915,000000,17.5,17.975,17.5,17.9,2650.9,0
+EDBL.US,D,20250916,000000,17.7,18,17.5,17.9,2437.8,0
+EDBL.US,D,20250917,000000,18,18,17.35,17.7,4631.7,0
+EDBL.US,D,20250918,000000,17.7,18.7,17.5,17.7,12438,0
+EDBL.US,D,20250919,000000,17.7,18.4,17.7,18.4,7156.700000000001,0
+EDBL.US,D,20250922,000000,18.2,18.4,17.7,18.1,4283.8,0
+EDBL.US,D,20250923,000000,18.1,18.295,17.6,17.7,8643.2,0
+EDBL.US,D,20250924,000000,17.8,19.7,16.9,19.6,26327.300000000003,0
+EDBL.US,D,20250925,000000,18.5,19.3,18.2,18.5,4536.1,0
+EDBL.US,D,20250926,000000,18.23,18.5,18.23,18.5,3864.1000000000004,0
+EDBL.US,D,20250929,000000,18.3,18.995,18.3,18.4,4749.1,0
+EDBL.US,D,20250930,000000,18.4,18.4,17.9,18.1,4424.400000000001,0
+EDBL.US,D,20251001,000000,17.8,18.5,17.8,18.5,5560.400000000001,0
+EDBL.US,D,20251002,000000,18.3,18.5,18.205,18.455,2093.5,0
+EDBL.US,D,20251003,000000,18.6,18.9,18.5,18.9,3501.1000000000004,0
+EDBL.US,D,20251006,000000,18.9,18.9,18.4,18.8,1263.3000000000002,0
+EDBL.US,D,20251007,000000,18.7,20.5,18.6,19.8,13614.6,0
+EDBL.US,D,20251008,000000,19.8,21.3,19.3,21,8859.9,0
+EDBL.US,D,20251009,000000,21.4,23.011,20.8,22.2,8217.1,0
+EDBL.US,D,20251010,000000,22.7,22.7,19.601,19.7,9763,0
+EDBL.US,D,20251013,000000,20,21.4,19.4,20.068,3377.5,0
+EDBL.US,D,20251014,000000,20.5,23.7,20,23.2,142796.80000000002,0
+EDBL.US,D,20251015,000000,26.4,27.799,20.3,20.6,637143.1000000001,0
+EDBL.US,D,20251016,000000,19.1,19.798,17.8,18,45675.9,0
+EDBL.US,D,20251017,000000,18.7,19.4,18,19,36679.3,0
+EDBL.US,D,20251020,000000,18.9,18.9,17.8,17.8,16622.5,0
+EDBL.US,D,20251021,000000,17.8,17.9,15.2,16.9,31838.800000000003,0
+EDBL.US,D,20251022,000000,16.3,16.9,16,16.4,11165.300000000001,0
+EDBL.US,D,20251023,000000,16.5,16.8,15.9,16.5,9278.7,0
+EDBL.US,D,20251024,000000,16.2,17.2,16.2,16.6,8664.6,0
+EDBL.US,D,20251027,000000,16.4,17.3,16.4,16.6,9107.5,0
+EDBL.US,D,20251028,000000,16.6,17.3,16.1,16.2,7277.6,0
+EDBL.US,D,20251029,000000,16.2,17.3,15.8,16.4,14580,0
+EDBL.US,D,20251030,000000,16.4,17,15.9,16.1,11439.5,0
+EDBL.US,D,20251031,000000,15.8,16.4,15.8,15.9,6876.1,0
+EDBL.US,D,20251103,000000,15.9,17,15.7,16.5,13959.1,0
+EDBL.US,D,20251104,000000,15.8,16.4,15.7,16,4775.8,0
+EDBL.US,D,20251105,000000,16.4,16.698,16,16.4,5218,0
+EDBL.US,D,20251106,000000,16.4,16.5,14.8,15,6322.200000000001,0
+EDBL.US,D,20251107,000000,15,15.432,14,14.2,7760.400000000001,0
+EDBL.US,D,20251110,000000,14.3,14.7,13.9,14.4,4213.5,0
+EDBL.US,D,20251111,000000,14.5,14.5,13.7,13.9,4123.6,0
+EDBL.US,D,20251112,000000,13.8,14.1,13.25,13.6,7472.3,0
+EDBL.US,D,20251113,000000,14.3,14.3,13,13.4,5405.1,0
+EDBL.US,D,20251114,000000,13.4,13.853,12.989,13.1,5497.8,0
+EDBL.US,D,20251117,000000,12.8,13.8,12.1,12.1,6094.5,0
+EDBL.US,D,20251118,000000,12,12.648,11.7,12.6,4265.5,0
+EDBL.US,D,20251119,000000,13,13.3,10.55,11.2,22315.600000000002,0
+EDBL.US,D,20251120,000000,11.2,11.2,10.7,10.701,7406.700000000001,0
+EDBL.US,D,20251121,000000,10.8,12.45,10.45,11.5,10889.2,0
+EDBL.US,D,20251124,000000,12,12,11,11.5,3375.6000000000004,0
+EDBL.US,D,20251125,000000,11.1,12,11.1,11.9,1640.6000000000001,0
+EDBL.US,D,20251126,000000,11.9,12.3,11.501,12,4622.2,0
+EDBL.US,D,20251128,000000,12.1,13,12.1,12.583,1204.4,0
+EDBL.US,D,20251201,000000,12.6,12.6,11.8,12.4,998.5,0
+EDBL.US,D,20251202,000000,12.4,12.5,11,11.8,4031,0
+EDBL.US,D,20251203,000000,12.3,12.4,11.86,12.15,2792,0
+EDBL.US,D,20251204,000000,13.1,13.1,12.47,12.9,14893.7,0
+EDBL.US,D,20251205,000000,14,14.819,12.9,13.4,13297.7,0
+EDBL.US,D,20251208,000000,13.9,13.9,12.3,12.4,4069.4,0
+EDBL.US,D,20251209,000000,13,14.5,12.5,14.1,24307.4,0
+EDBL.US,D,20251210,000000,14.9,14.9,13.169,13.5,9977.6,0
+EDBL.US,D,20251211,000000,13.3,13.5,12.5,12.5,7873.700000000001,0
+EDBL.US,D,20251212,000000,12.8,14.245,12.5,13,13344.2,0
+EDBL.US,D,20251215,000000,13,13.2,11.3,11.7,8603.6,0
+EDBL.US,D,20251216,000000,12.05,12.09,11.4,11.9,4853,0
+EDBL.US,D,20251217,000000,12.8,14.7,12.449,12.7,40274,0
+EDBL.US,D,20251218,000000,12.6,12.9,11.2,11.5,14474.800000000001,0
+EDBL.US,D,20251219,000000,11.3,11.8,10.2,10.5,13831.2,0
+EDBL.US,D,20251222,000000,10.2,10.536,10,10,9547.7,0
+EDBL.US,D,20251223,000000,9.995,10,8.271,8.679,29965.2,0
+EDBL.US,D,20251224,000000,8.63,9.099,8.02,8.449,9143.800000000001,0
+EDBL.US,D,20251226,000000,8.599,8.6,7.001,7.2,17408.8,0
+EDBL.US,D,20251229,000000,6.81,7.101,5.6445,5.69,22243,0
+EDBL.US,D,20251230,000000,5.5,5.7005,4.81,5.449,28441.100000000002,0
+EDBL.US,D,20251231,000000,5.249,6.146,5.23,6.081,14324.900000000001,0
+EDBL.US,D,20260102,000000,6.169,7.1464,6.016,6.815,9082.5,0
+EDBL.US,D,20260105,000000,7.2,7.989,7.00101,7.249,12474.900000000001,0
+EDBL.US,D,20260106,000000,7.3,10.4,7.109,8.749,91726.1,0
+EDBL.US,D,20260107,000000,8.5,8.599,7.75,7.849,20502.800000000003,0
+EDBL.US,D,20260108,000000,7.77,7.8,7,7.033,11315.900000000001,0
+EDBL.US,D,20260109,000000,6.993,7.255,6.5,6.7845,11026.300000000001,0
+EDBL.US,D,20260112,000000,7,7.05,6,6.29,243662.6,0
+EDBL.US,D,20260113,000000,7.166,12.4,7,8.405,4994228.3,0
+EDBL.US,D,20260114,000000,8,8.1,6.138,7.465,183477.5,0
+EDBL.US,D,20260115,000000,7.2,7.35399,6.3,6.954,60330.700000000004,0
+EDBL.US,D,20260116,000000,6.745,6.8,6.3,6.599,39108.1,0
+EDBL.US,D,20260120,000000,6.332,6.72027,6.06,6.288,26431.600000000002,0
+EDBL.US,D,20260121,000000,6.3,6.399,5.601,5.724,31155.9,0
+EDBL.US,D,20260122,000000,5.9,6.3,5.8241,5.957,42538.100000000006,0
+EDBL.US,D,20260123,000000,6.042,6.15799,5.6,5.84,34324.4,0
+EDBL.US,D,20260126,000000,5.686,5.8,5.12,5.233,43337.100000000006,0
+EDBL.US,D,20260127,000000,5.4,5.58999,5.1,5.127,11679.2,0
+EDBL.US,D,20260128,000000,5.3,5.329,5.05,5.15,14065.7,0
+EDBL.US,D,20260129,000000,5.2,5.299,5.006,5.102,7988.1,0
+EDBL.US,D,20260130,000000,5,5.425,4.552,4.849,73992.1,0
+EDBL.US,D,20260202,000000,4.84,4.84,4.4,4.465,59600.700000000004,0
+EDBL.US,D,20260203,000000,4.86,7.5398,3.2,3.86,1277192,0
+EDBL.US,D,20260204,000000,3.6,3.8399,3.34,3.52,155716,0
+EDBL.US,D,20260205,000000,3.31,3.3642,2.93,3.22,68020,0
+EDBL.US,D,20260206,000000,3.17,3.6,3.17,3.6,46347,0
+EDBL.US,D,20260209,000000,3.64,4.4,3.5601,3.76,547315,0
+EDBL.US,D,20260210,000000,3.86,3.861,3.54,3.8,64501,0
+EDBL.US,D,20260211,000000,3.8,3.98,3.56,3.8,69423,0
+EDBL.US,D,20260212,000000,3.74,3.8,3.38,3.39,60904,0
+EDBL.US,D,20260213,000000,3.32,3.6099,3.135,3.35,72523,0
+EDBL.US,D,20260217,000000,3.31,3.34,3.19,3.32,39551,0
+EDBL.US,D,20260218,000000,3.3,3.48,3.2753,3.38,17979,0
diff --git a/daily/us/nasdaq stocks/1/eghar.us.txt b/daily/us/nasdaq stocks/1/eghar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f08971fb00c431397b3adc00607559f73051de2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eghar.us.txt	
@@ -0,0 +1,104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGHAR.US,D,20250630,000000,0.22,0.35,0.2001,0.22,1184670,0
+EGHAR.US,D,20250701,000000,0.23,0.24,0.23,0.24,24834,0
+EGHAR.US,D,20250707,000000,0.25,0.25,0.25,0.25,204,0
+EGHAR.US,D,20250708,000000,0.2,0.25,0.16,0.25,5663,0
+EGHAR.US,D,20250709,000000,0.2,0.2,0.2,0.2,543750,0
+EGHAR.US,D,20250717,000000,0.2459,0.2459,0.2459,0.2459,112,0
+EGHAR.US,D,20250718,000000,0.25,0.25,0.25,0.25,106,0
+EGHAR.US,D,20250728,000000,0.22,0.22,0.219,0.219,1700,0
+EGHAR.US,D,20250730,000000,0.2,0.2,0.199,0.2,25600,0
+EGHAR.US,D,20250731,000000,0.21,0.22,0.19,0.19,18630,0
+EGHAR.US,D,20250804,000000,0.2612,0.304,0.2,0.2,10938,0
+EGHAR.US,D,20250813,000000,0.22,0.22,0.22,0.22,1514,0
+EGHAR.US,D,20250815,000000,0.22,0.22,0.22,0.22,100,0
+EGHAR.US,D,20250818,000000,0.22,0.22,0.22,0.22,100,0
+EGHAR.US,D,20250819,000000,0.1765,0.22,0.1765,0.22,760,0
+EGHAR.US,D,20250820,000000,0.22,0.22,0.21,0.21,600,0
+EGHAR.US,D,20250821,000000,0.18,0.21,0.172,0.21,3277,0
+EGHAR.US,D,20250822,000000,0.21,0.21,0.21,0.21,130,0
+EGHAR.US,D,20250825,000000,0.2046,0.2046,0.2046,0.2046,100,0
+EGHAR.US,D,20250826,000000,0.21,0.21,0.21,0.21,400,0
+EGHAR.US,D,20250827,000000,0.2,0.2,0.1852,0.1852,300,0
+EGHAR.US,D,20250829,000000,0.2,0.2,0.1912,0.2,6693,0
+EGHAR.US,D,20250902,000000,0.22,0.22,0.21,0.21,314,0
+EGHAR.US,D,20250903,000000,0.2,0.2,0.2,0.2,100,0
+EGHAR.US,D,20250904,000000,0.202,0.202,0.2,0.2,10700,0
+EGHAR.US,D,20250908,000000,0.2,0.21,0.2,0.21,1191,0
+EGHAR.US,D,20250915,000000,0.21,0.21,0.21,0.21,10000,0
+EGHAR.US,D,20250916,000000,0.21,0.22,0.205,0.22,61600,0
+EGHAR.US,D,20250917,000000,0.225,0.225,0.22,0.22,1460,0
+EGHAR.US,D,20250918,000000,0.225,0.225,0.22,0.22,550,0
+EGHAR.US,D,20250919,000000,0.22,0.22,0.22,0.22,1512,0
+EGHAR.US,D,20250922,000000,0.225,0.225,0.225,0.225,205,0
+EGHAR.US,D,20250923,000000,0.22,0.22,0.22,0.22,266,0
+EGHAR.US,D,20250924,000000,0.2304,0.2304,0.22,0.22,400,0
+EGHAR.US,D,20250925,000000,0.22,0.23,0.22,0.23,228762,0
+EGHAR.US,D,20250926,000000,0.2314,0.2314,0.2247,0.2247,1243,0
+EGHAR.US,D,20250929,000000,0.235,0.235,0.235,0.235,200,0
+EGHAR.US,D,20250930,000000,0.235,0.235,0.2,0.21,19317,0
+EGHAR.US,D,20251001,000000,0.21,0.21,0.21,0.21,17492,0
+EGHAR.US,D,20251002,000000,0.236,0.24,0.2298,0.2298,1530,0
+EGHAR.US,D,20251003,000000,0.235,0.235,0.2244,0.2244,9876,0
+EGHAR.US,D,20251006,000000,0.235,0.235,0.2349,0.235,14595,0
+EGHAR.US,D,20251007,000000,0.24,0.2599,0.23,0.2599,53809,0
+EGHAR.US,D,20251008,000000,0.3,0.3,0.28,0.29,3316,0
+EGHAR.US,D,20251009,000000,0.29,0.29,0.244,0.244,2272,0
+EGHAR.US,D,20251010,000000,0.2487,0.25,0.24,0.245,16239,0
+EGHAR.US,D,20251013,000000,0.24,0.25,0.24,0.25,3559,0
+EGHAR.US,D,20251014,000000,0.25,0.27,0.25,0.27,79564,0
+EGHAR.US,D,20251015,000000,0.27,0.28,0.25,0.2678,9889,0
+EGHAR.US,D,20251016,000000,0.26,0.28,0.26,0.28,10686,0
+EGHAR.US,D,20251017,000000,0.26,0.272501,0.26,0.272501,2765,0
+EGHAR.US,D,20251020,000000,0.27,0.27001,0.27,0.27001,885,0
+EGHAR.US,D,20251021,000000,0.28,0.28,0.28,0.28,1500,0
+EGHAR.US,D,20251022,000000,0.27,0.2766,0.27,0.2766,333163,0
+EGHAR.US,D,20251023,000000,0.28,0.28,0.28,0.28,14792,0
+EGHAR.US,D,20251024,000000,0.296,0.2999,0.288501,0.2999,3595,0
+EGHAR.US,D,20251028,000000,0.3,0.3,0.3,0.3,4053,0
+EGHAR.US,D,20251029,000000,0.2901,0.3,0.2901,0.2902,4503,0
+EGHAR.US,D,20251030,000000,0.3,0.3,0.3,0.3,335,0
+EGHAR.US,D,20251104,000000,0.2938,0.2938,0.2938,0.2938,3715,0
+EGHAR.US,D,20251105,000000,0.29,0.29,0.27,0.2773,160953,0
+EGHAR.US,D,20251106,000000,0.2765,0.2773,0.2701,0.2773,3122,0
+EGHAR.US,D,20251111,000000,0.28,0.28,0.2695,0.275,18631,0
+EGHAR.US,D,20251112,000000,0.28,0.28,0.1925,0.1925,76708,0
+EGHAR.US,D,20251113,000000,0.28,0.28,0.28,0.28,175,0
+EGHAR.US,D,20251114,000000,0.29,0.29,0.28,0.28,3711,0
+EGHAR.US,D,20251117,000000,0.27,0.270101,0.27,0.27,9964,0
+EGHAR.US,D,20251118,000000,0.27,0.27,0.25,0.27,9525,0
+EGHAR.US,D,20251119,000000,0.27,0.27,0.249,0.2615,59958,0
+EGHAR.US,D,20251121,000000,0.26,0.28,0.26,0.28,934,0
+EGHAR.US,D,20251125,000000,0.27,0.27,0.25,0.27,11702,0
+EGHAR.US,D,20251201,000000,0.26,0.2792,0.26,0.2792,3437,0
+EGHAR.US,D,20251203,000000,0.26,0.26,0.26,0.26,100,0
+EGHAR.US,D,20251205,000000,0.25,0.25,0.2393,0.25,7920,0
+EGHAR.US,D,20251208,000000,0.25,0.25,0.25,0.25,2000,0
+EGHAR.US,D,20251210,000000,0.26,0.2601,0.26,0.2601,256,0
+EGHAR.US,D,20251215,000000,0.26,0.28,0.26,0.276,524,0
+EGHAR.US,D,20251216,000000,0.262,0.262,0.26,0.26,19770,0
+EGHAR.US,D,20251217,000000,0.26,0.26,0.26,0.26,100,0
+EGHAR.US,D,20251231,000000,0.24,0.25,0.24,0.25,39911,0
+EGHAR.US,D,20260105,000000,0.269,0.269,0.269,0.269,125,0
+EGHAR.US,D,20260106,000000,0.2522,0.2522,0.2522,0.2522,100,0
+EGHAR.US,D,20260114,000000,0.265,0.28,0.265,0.28,11737,0
+EGHAR.US,D,20260115,000000,0.28,0.29,0.28,0.28,5172,0
+EGHAR.US,D,20260120,000000,0.29,0.29,0.28,0.28,137095,0
+EGHAR.US,D,20260121,000000,0.27,0.28,0.27,0.28,35262,0
+EGHAR.US,D,20260122,000000,0.45,0.481,0.4499,0.46,3996532,0
+EGHAR.US,D,20260123,000000,0.46,0.46,0.3471,0.41,6751,0
+EGHAR.US,D,20260126,000000,0.4,0.417001,0.36,0.38,28881,0
+EGHAR.US,D,20260127,000000,0.3801,0.415,0.3801,0.415,5203,0
+EGHAR.US,D,20260128,000000,0.41,0.42,0.4091,0.42,17413,0
+EGHAR.US,D,20260129,000000,0.42,0.42,0.42,0.42,131,0
+EGHAR.US,D,20260130,000000,0.42,0.43,0.3759,0.3759,57394,0
+EGHAR.US,D,20260202,000000,0.38,0.415,0.38,0.4,33374,0
+EGHAR.US,D,20260203,000000,0.42,0.42,0.38,0.4,393274,0
+EGHAR.US,D,20260204,000000,0.38,0.3801,0.38,0.38,197972,0
+EGHAR.US,D,20260205,000000,0.37,0.38,0.37,0.37,11450,0
+EGHAR.US,D,20260206,000000,0.36,0.37,0.36,0.37,330,0
+EGHAR.US,D,20260209,000000,0.36,0.37,0.36,0.37,4636,0
+EGHAR.US,D,20260210,000000,0.3744,0.3744,0.3744,0.3744,111,0
+EGHAR.US,D,20260212,000000,0.3602,0.3602,0.3602,0.3602,150,0
+EGHAR.US,D,20260213,000000,0.3501,0.3501,0.35,0.35,14363,0
+EGHAR.US,D,20260218,000000,0.35,0.3501,0.3471,0.35,104609,0
diff --git a/daily/us/nasdaq stocks/1/em.us.txt b/daily/us/nasdaq stocks/1/em.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74b0a2565a2d6a348b85b580ba4a9e11c597edc4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/em.us.txt	
@@ -0,0 +1,1227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EM.US,D,20210401,000000,10,10,8.08,8.54,8789939,0
+EM.US,D,20210405,000000,8.79,8.93,7.52,8.05,1872307,0
+EM.US,D,20210406,000000,8.1,8.58,7.89,8.35,1114904,0
+EM.US,D,20210407,000000,8.16,8.6,8.16,8.42,479139,0
+EM.US,D,20210408,000000,8.29,8.49,7.99,8.25,980714,0
+EM.US,D,20210409,000000,8.2,8.25,7.48,8.15,1058848,0
+EM.US,D,20210412,000000,7.93,8.08,7.06,7.16,994614,0
+EM.US,D,20210413,000000,7.16,8.09,7.16,8.09,1169616,0
+EM.US,D,20210414,000000,8.11,8.45,8.105,8.37,440214,0
+EM.US,D,20210415,000000,8.37,8.55,8.23,8.45,504852,0
+EM.US,D,20210416,000000,8.37,8.5,8.09,8.49,161315,0
+EM.US,D,20210419,000000,8.41,8.55,8.3,8.49,348122,0
+EM.US,D,20210420,000000,8.46,8.62,8.18,8.54,488337,0
+EM.US,D,20210421,000000,8.45,8.55,8.205,8.54,267678,0
+EM.US,D,20210422,000000,8.58,8.65,8.38,8.4,437953,0
+EM.US,D,20210423,000000,8.48,8.5,7.92,8.27,187622,0
+EM.US,D,20210426,000000,8.3,8.5699,7.95,8.1,418761,0
+EM.US,D,20210427,000000,8.15,9.4,8.15,8.47,1416900,0
+EM.US,D,20210428,000000,8.7,9.7499,8.7,9.21,1229277,0
+EM.US,D,20210429,000000,9.35,9.69,8.01,8.06,650759,0
+EM.US,D,20210430,000000,8.09,8.3,7.57,7.58,658518,0
+EM.US,D,20210503,000000,7.79,7.85,7.21,7.31,340366,0
+EM.US,D,20210504,000000,7.3,7.4,7.05,7.34,652174,0
+EM.US,D,20210505,000000,7.5,7.96,7.4,7.82,326772,0
+EM.US,D,20210506,000000,7.73,7.8501,7.2892,7.66,409460,0
+EM.US,D,20210507,000000,7.68,7.81,7.43,7.6,170660,0
+EM.US,D,20210510,000000,7.63,7.63,6.84,6.88,419095,0
+EM.US,D,20210511,000000,6.7,6.94,6.54,6.91,73353,0
+EM.US,D,20210512,000000,6.89,6.9,6.5,6.65,245541,0
+EM.US,D,20210513,000000,6.72,6.955,6.03,6.09,363002,0
+EM.US,D,20210514,000000,6.29,6.9,6.16,6.21,458016,0
+EM.US,D,20210517,000000,6.28,6.49,6.13,6.2,211684,0
+EM.US,D,20210518,000000,6.25,6.43,5.98,6.1,473241,0
+EM.US,D,20210519,000000,6.36,6.36,6,6.13,218757,0
+EM.US,D,20210520,000000,6.07,6.2509,6.04,6.19,125980,0
+EM.US,D,20210521,000000,6.24,6.24,6.13,6.22,100220,0
+EM.US,D,20210524,000000,6.2,6.24,5.79,5.83,253568,0
+EM.US,D,20210525,000000,5.91,5.99,5.86,5.88,159270,0
+EM.US,D,20210526,000000,5.91,6.1492,5.86,6.11,141958,0
+EM.US,D,20210527,000000,6.18,6.18,6.01,6.08,80390,0
+EM.US,D,20210528,000000,6.19,6.19,5.97,6.04,95412,0
+EM.US,D,20210601,000000,6.12,6.19,5.88,6.02,163358,0
+EM.US,D,20210602,000000,6.06,6.79,6.06,6.78,334871,0
+EM.US,D,20210603,000000,6.71,6.74,6.35,6.35,173312,0
+EM.US,D,20210604,000000,6.45,7.52,6.35,7.15,418981,0
+EM.US,D,20210607,000000,6.95,7.29,6.83,7.12,118335,0
+EM.US,D,20210608,000000,7.12,7.25,7.03,7.11,61833,0
+EM.US,D,20210609,000000,7.11,7.11,6.73,6.9,143132,0
+EM.US,D,20210610,000000,6.81,6.81,6.33,6.44,184615,0
+EM.US,D,20210611,000000,6.44,6.55,6.36,6.54,77812,0
+EM.US,D,20210614,000000,6.49,6.59,6.44,6.49,52025,0
+EM.US,D,20210615,000000,6.47,6.64,6.35,6.44,46335,0
+EM.US,D,20210616,000000,6.43,6.49,6.26,6.37,48691,0
+EM.US,D,20210617,000000,6.41,6.7,6.26,6.29,71066,0
+EM.US,D,20210618,000000,6.25,6.32,6.18,6.19,26216,0
+EM.US,D,20210621,000000,6.15,6.3949,6.1356,6.34,36228,0
+EM.US,D,20210622,000000,6.46,6.46,6,6.19,85910,0
+EM.US,D,20210623,000000,6.2,6.29,6.18,6.18,29716,0
+EM.US,D,20210624,000000,6.21,6.4,6.11,6.19,82868,0
+EM.US,D,20210625,000000,6.16,6.18,6.02,6.08,76446,0
+EM.US,D,20210628,000000,6.18,6.18,6.01,6.01,61620,0
+EM.US,D,20210629,000000,6.08,6.1983,5.96,6.07,63419,0
+EM.US,D,20210630,000000,6.03,6.17,6,6.07,79003,0
+EM.US,D,20210701,000000,6.08,6.09,6,6.02,52773,0
+EM.US,D,20210702,000000,6.02,6.03,5.83,5.83,323858,0
+EM.US,D,20210706,000000,5.82,5.9,5.62,5.62,92546,0
+EM.US,D,20210707,000000,5.68,5.68,5.25,5.31,103463,0
+EM.US,D,20210708,000000,5.16,5.2715,5.0686,5.17,106956,0
+EM.US,D,20210709,000000,5.34,5.34,5.1,5.2,62115,0
+EM.US,D,20210712,000000,5.21,5.2913,5.2,5.24,37261,0
+EM.US,D,20210713,000000,5.25,5.31,5.19,5.31,124024,0
+EM.US,D,20210714,000000,5.42,5.57,5.35,5.51,53572,0
+EM.US,D,20210715,000000,5.5,5.99,5.5,5.66,143633,0
+EM.US,D,20210716,000000,5.68,5.9,5.42,5.5,36007,0
+EM.US,D,20210719,000000,5.35,5.52,5.2,5.47,61658,0
+EM.US,D,20210720,000000,5.47,5.86,5.4601,5.86,34658,0
+EM.US,D,20210721,000000,5.78,5.9,5.56,5.64,51327,0
+EM.US,D,20210722,000000,5.64,5.68,5.53,5.62,13695,0
+EM.US,D,20210723,000000,5.6,5.6,5.01,5.04,138246,0
+EM.US,D,20210726,000000,5,5,4.685,4.82,63871,0
+EM.US,D,20210727,000000,4.76,4.91,4.15,4.16,126203,0
+EM.US,D,20210728,000000,4.35,4.39,4.11,4.28,84303,0
+EM.US,D,20210729,000000,4.4,4.495,4.24,4.41,33350,0
+EM.US,D,20210730,000000,4.36,4.3842,4.25,4.25,44189,0
+EM.US,D,20210802,000000,4.36,4.45,4.19,4.24,71859,0
+EM.US,D,20210803,000000,4.24,4.26,4.1,4.17,55683,0
+EM.US,D,20210804,000000,4.05,4.15,3.71,3.71,156451,0
+EM.US,D,20210805,000000,3.75,3.95,3.68,3.69,42645,0
+EM.US,D,20210806,000000,3.75,3.76,3.4,3.435,85918,0
+EM.US,D,20210809,000000,3.5,3.5499,3.38,3.5,76335,0
+EM.US,D,20210810,000000,3.57,3.57,3.4,3.42,29668,0
+EM.US,D,20210811,000000,3.43,3.4942,3.28,3.29,91458,0
+EM.US,D,20210812,000000,3.34,3.49,3.0962,3.18,77146,0
+EM.US,D,20210813,000000,3.14,3.28,3.06,3.06,53928,0
+EM.US,D,20210816,000000,3.02,3.16,2.91,2.94,36636,0
+EM.US,D,20210817,000000,2.91,3.08,2.85,2.96,79629,0
+EM.US,D,20210818,000000,2.96,3.0999,2.9,2.92,51963,0
+EM.US,D,20210819,000000,2.85,2.98,2.85,2.86,76171,0
+EM.US,D,20210820,000000,2.83,2.95,2.83,2.84,111776,0
+EM.US,D,20210823,000000,3.03,3.03,2.7,2.89,184101,0
+EM.US,D,20210824,000000,2.938,3.27,2.9244,3.25,118288,0
+EM.US,D,20210825,000000,3.2,3.2,2.84,2.85,228734,0
+EM.US,D,20210826,000000,3.02,3.05,2.91,3,132802,0
+EM.US,D,20210827,000000,2.99,3.17,2.95,2.95,78649,0
+EM.US,D,20210830,000000,2.95,3.03,2.86,2.88,35208,0
+EM.US,D,20210831,000000,2.9,2.9589,2.85,2.87,52288,0
+EM.US,D,20210901,000000,2.91,3.17,2.87,3.12,107603,0
+EM.US,D,20210902,000000,3.2,3.24,3.08,3.22,74253,0
+EM.US,D,20210903,000000,3.24,3.32,3.06,3.08,64678,0
+EM.US,D,20210907,000000,3.11,3.18,3.06,3.18,56884,0
+EM.US,D,20210908,000000,3.19,3.19,2.95,3.01,40745,0
+EM.US,D,20210909,000000,2.99,3.0325,2.88,2.94,149327,0
+EM.US,D,20210910,000000,3.01,3.01,2.93,2.95,25680,0
+EM.US,D,20210913,000000,2.96,2.96,2.86,2.88,34055,0
+EM.US,D,20210914,000000,2.9,2.93,2.73,2.77,33033,0
+EM.US,D,20210915,000000,2.79,2.87,2.5838,2.82,52759,0
+EM.US,D,20210916,000000,2.8,2.87,2.68,2.87,26060,0
+EM.US,D,20210917,000000,2.83,2.86,2.75,2.79,18284,0
+EM.US,D,20210920,000000,2.65,2.76,2.65,2.68,52682,0
+EM.US,D,20210921,000000,2.75,2.75,2.59,2.67,24302,0
+EM.US,D,20210922,000000,2.68,2.73,2.62,2.65,7228,0
+EM.US,D,20210923,000000,2.64,2.73,2.62,2.64,31805,0
+EM.US,D,20210924,000000,2.64,2.7,2.58,2.605,20990,0
+EM.US,D,20210927,000000,2.69,2.7,2.61,2.69,27495,0
+EM.US,D,20210928,000000,2.78,2.9675,2.67,2.87,61699,0
+EM.US,D,20210929,000000,2.981,4.8699,2.9,3.91,3588956,0
+EM.US,D,20210930,000000,3.9,3.9,3.2121,3.34,1345655,0
+EM.US,D,20211001,000000,3.29,3.7788,3.2,3.3,688514,0
+EM.US,D,20211004,000000,3.28,3.3585,2.88,3.05,407064,0
+EM.US,D,20211005,000000,2.93,3.16,2.93,2.97,199034,0
+EM.US,D,20211006,000000,2.92,3.05,2.8,2.84,126636,0
+EM.US,D,20211007,000000,2.86,3.28,2.86,3.01,357863,0
+EM.US,D,20211008,000000,2.97,3.12,2.9501,3.12,95948,0
+EM.US,D,20211011,000000,3.12,3.24,3.03,3.08,70743,0
+EM.US,D,20211012,000000,3.08,3.14,2.8739,2.91,170011,0
+EM.US,D,20211013,000000,2.95,3.06,2.9,2.98,54011,0
+EM.US,D,20211014,000000,3.03,3.04,2.91,2.93,60366,0
+EM.US,D,20211015,000000,2.93,3.035,2.93,2.96,32949,0
+EM.US,D,20211018,000000,2.92,3,2.92,2.96,51107,0
+EM.US,D,20211019,000000,2.95,3.3,2.95,3.08,205963,0
+EM.US,D,20211020,000000,3.06,3.0716,2.95,2.97,107875,0
+EM.US,D,20211021,000000,2.97,3.025,2.91,3,90021,0
+EM.US,D,20211022,000000,2.9601,3,2.9,2.9001,73644,0
+EM.US,D,20211025,000000,2.91,2.95,2.87,2.92,85575,0
+EM.US,D,20211026,000000,2.88,3.01,2.86,2.99,58219,0
+EM.US,D,20211027,000000,2.95,2.99,2.86,2.88,87393,0
+EM.US,D,20211028,000000,2.86,2.92,2.85,2.92,45494,0
+EM.US,D,20211029,000000,2.88,2.9003,2.8,2.84,563372,0
+EM.US,D,20211101,000000,2.76,2.8579,2.66,2.71,177411,0
+EM.US,D,20211102,000000,2.71,2.76,2.53,2.59,113384,0
+EM.US,D,20211103,000000,2.56,2.68,2.53,2.6,110768,0
+EM.US,D,20211104,000000,2.63,2.64,2.54,2.59,47699,0
+EM.US,D,20211105,000000,2.59,2.73,2.52,2.61,142843,0
+EM.US,D,20211108,000000,2.61,2.71,2.51,2.56,91303,0
+EM.US,D,20211109,000000,2.56,2.66,2.56,2.63,61461,0
+EM.US,D,20211110,000000,2.64,2.83,2.6001,2.67,202443,0
+EM.US,D,20211111,000000,2.7,2.78,2.62,2.74,73114,0
+EM.US,D,20211112,000000,2.72,2.8,2.65,2.69,27301,0
+EM.US,D,20211115,000000,2.7,2.8,2.63,2.76,86211,0
+EM.US,D,20211116,000000,2.79,2.79,2.725,2.76,18802,0
+EM.US,D,20211117,000000,2.75,2.9,2.74,2.77,69313,0
+EM.US,D,20211118,000000,2.77,2.77,2.6,2.62,34609,0
+EM.US,D,20211119,000000,2.66,2.66,2.55,2.63,42697,0
+EM.US,D,20211122,000000,2.63,2.63,2.48,2.55,46999,0
+EM.US,D,20211123,000000,2.55,2.67,2.46,2.49,42164,0
+EM.US,D,20211124,000000,2.47,2.6233,2.42,2.48,85818,0
+EM.US,D,20211126,000000,2.43,2.52,2.43,2.49,35457,0
+EM.US,D,20211129,000000,2.52,2.52,2.31,2.33,41936,0
+EM.US,D,20211130,000000,2.35,2.441,2.01,2.07,68454,0
+EM.US,D,20211201,000000,2.17,2.17,2.05,2.09,32945,0
+EM.US,D,20211202,000000,2.04,2.04,1.76,1.83,149919,0
+EM.US,D,20211203,000000,1.77,1.77,1.51,1.59,241925,0
+EM.US,D,20211206,000000,1.6,1.6,1.5,1.5,191755,0
+EM.US,D,20211207,000000,1.56,1.56,1.4,1.54,486844,0
+EM.US,D,20211208,000000,1.52,1.5601,1.49,1.55,123391,0
+EM.US,D,20211209,000000,1.54,1.55,1.49,1.49,106963,0
+EM.US,D,20211210,000000,1.48,1.53,1.48,1.48,119676,0
+EM.US,D,20211213,000000,1.49,1.49,1.35,1.4,197505,0
+EM.US,D,20211214,000000,1.36,1.47,1.36,1.43,47993,0
+EM.US,D,20211215,000000,1.4,1.4,1.35,1.35,58420,0
+EM.US,D,20211216,000000,1.38,1.41,1.3,1.3,57798,0
+EM.US,D,20211217,000000,1.28,1.4,1.28,1.36,140737,0
+EM.US,D,20211220,000000,1.32,1.35,1.22,1.32,179598,0
+EM.US,D,20211221,000000,1.31,1.31,1.25,1.25,173946,0
+EM.US,D,20211222,000000,1.26,1.2872,1.2,1.26,103613,0
+EM.US,D,20211223,000000,1.26,1.34,1.23,1.29,95623,0
+EM.US,D,20211227,000000,1.31,1.38,1.31,1.36,116596,0
+EM.US,D,20211228,000000,1.43,1.48,1.35,1.36,128867,0
+EM.US,D,20211229,000000,1.34,1.36,1.26,1.26,120098,0
+EM.US,D,20211230,000000,1.31,1.4,1.25,1.29,158172,0
+EM.US,D,20211231,000000,1.35,1.53,1.33,1.46,182646,0
+EM.US,D,20220103,000000,1.53,2.4,1.53,1.82,6926717,0
+EM.US,D,20220104,000000,1.77,1.88,1.6,1.775,958587,0
+EM.US,D,20220105,000000,1.71,1.84,1.7,1.76,305789,0
+EM.US,D,20220106,000000,1.76,1.7899,1.6,1.69,251378,0
+EM.US,D,20220107,000000,1.7,1.88,1.68,1.76,223782,0
+EM.US,D,20220110,000000,1.76,1.7728,1.6326,1.68,154794,0
+EM.US,D,20220111,000000,1.73,2.05,1.68,1.92,541254,0
+EM.US,D,20220112,000000,2,2.28,1.96,2.24,602261,0
+EM.US,D,20220113,000000,2.2,2.21,1.94,1.96,467533,0
+EM.US,D,20220114,000000,1.93,2.03,1.92,1.99,107256,0
+EM.US,D,20220118,000000,2.05,2.19,1.9701,2.14,191856,0
+EM.US,D,20220119,000000,2.1138,2.14,1.9311,2.01,150727,0
+EM.US,D,20220120,000000,2.04,2.05,1.95,1.95,215804,0
+EM.US,D,20220121,000000,1.92,2,1.9,1.91,121476,0
+EM.US,D,20220124,000000,1.9,1.9035,1.78,1.85,195131,0
+EM.US,D,20220125,000000,1.89,1.94,1.81,1.89,61892,0
+EM.US,D,20220126,000000,1.95,1.98,1.82,1.89,77414,0
+EM.US,D,20220127,000000,1.85,1.9199,1.801,1.83,47017,0
+EM.US,D,20220128,000000,1.78,1.8562,1.76,1.78,59889,0
+EM.US,D,20220131,000000,1.78,1.9,1.78,1.85,136782,0
+EM.US,D,20220201,000000,1.82,1.9399,1.79,1.85,110528,0
+EM.US,D,20220202,000000,1.84,1.8811,1.82,1.84,12593,0
+EM.US,D,20220203,000000,1.92,1.92,1.77,1.81,20802,0
+EM.US,D,20220204,000000,1.92,1.92,1.6,1.61,90605,0
+EM.US,D,20220207,000000,1.57,1.7421,1.51,1.51,95652,0
+EM.US,D,20220208,000000,1.48,1.6199,1.45,1.59,99140,0
+EM.US,D,20220209,000000,1.57,1.6354,1.57,1.59,53023,0
+EM.US,D,20220210,000000,1.55,1.65,1.5,1.52,74287,0
+EM.US,D,20220211,000000,1.52,1.6399,1.52,1.55,51752,0
+EM.US,D,20220214,000000,1.51,1.5484,1.4,1.4,52390,0
+EM.US,D,20220215,000000,1.43,1.49,1.41,1.46,41090,0
+EM.US,D,20220216,000000,1.465,1.4984,1.43,1.49,17409,0
+EM.US,D,20220217,000000,1.56,1.56,1.42,1.42,69149,0
+EM.US,D,20220218,000000,1.42,1.52,1.32,1.32,26178,0
+EM.US,D,20220222,000000,1.32,1.4099,1.3,1.32,32145,0
+EM.US,D,20220223,000000,1.31,1.35,1.3,1.31,37380,0
+EM.US,D,20220224,000000,1.27,1.3,1.2,1.3,89021,0
+EM.US,D,20220225,000000,1.3,1.32,1.21,1.22,80520,0
+EM.US,D,20220228,000000,1.2,1.26,1.18,1.21,90850,0
+EM.US,D,20220301,000000,1.2,1.2196,1.02,1.15,254913,0
+EM.US,D,20220302,000000,1.19,1.25,1.15,1.16,71416,0
+EM.US,D,20220303,000000,1.25,1.25,1.15,1.17,39573,0
+EM.US,D,20220304,000000,1.16,1.1895,1.1,1.1,48006,0
+EM.US,D,20220307,000000,1.1,1.16,1.09,1.09,40186,0
+EM.US,D,20220308,000000,1.09,1.12,1.05,1.07,61250,0
+EM.US,D,20220309,000000,1.19,1.19,1.06,1.075,91190,0
+EM.US,D,20220310,000000,1.11,1.11,1,1.04,124723,0
+EM.US,D,20220311,000000,1.05,1.05,0.89,0.89,202137,0
+EM.US,D,20220314,000000,0.9227,1,0.88,0.9431,132345,0
+EM.US,D,20220315,000000,0.88,1.05,0.88,0.91,91669,0
+EM.US,D,20220316,000000,1,1.05,0.97,0.9848,217730,0
+EM.US,D,20220317,000000,0.99,1.05,0.955,1.01,102184,0
+EM.US,D,20220318,000000,0.9797,1.43,0.97,1.32,544825,0
+EM.US,D,20220321,000000,1.49,1.55,1.15,1.22,353685,0
+EM.US,D,20220322,000000,1.22,1.45,1.2,1.21,257959,0
+EM.US,D,20220323,000000,1.3,1.33,1.21,1.25,171687,0
+EM.US,D,20220324,000000,1.27,1.3,1.22,1.25,171153,0
+EM.US,D,20220325,000000,1.22,1.27,1.16,1.24,110205,0
+EM.US,D,20220328,000000,1.24,1.4,1.23,1.34,112935,0
+EM.US,D,20220329,000000,1.33,1.46,1.33,1.39,124890,0
+EM.US,D,20220330,000000,1.39,1.41,1.3,1.36,97243,0
+EM.US,D,20220331,000000,1.36,1.36,1.2038,1.29,118933,0
+EM.US,D,20220401,000000,1.35,1.45,1.31,1.32,96798,0
+EM.US,D,20220404,000000,1.35,1.44,1.22,1.375,124035,0
+EM.US,D,20220405,000000,1.36,1.42,1.3501,1.3501,89103,0
+EM.US,D,20220406,000000,1.3529,1.38,1.35,1.37,21516,0
+EM.US,D,20220407,000000,1.37,1.4,1.3,1.3284,63770,0
+EM.US,D,20220408,000000,1.31,1.46,1.26,1.43,40521,0
+EM.US,D,20220411,000000,1.39,1.48,1.35,1.42,86618,0
+EM.US,D,20220412,000000,1.41,1.48,1.3695,1.45,26477,0
+EM.US,D,20220413,000000,1.45,1.49,1.44,1.47,13449,0
+EM.US,D,20220414,000000,1.5,1.55,1.48,1.5471,71557,0
+EM.US,D,20220418,000000,1.5,1.85,1.49,1.65,100629,0
+EM.US,D,20220419,000000,1.62,1.65,1.51,1.59,58328,0
+EM.US,D,20220420,000000,1.6484,1.7001,1.59,1.65,52278,0
+EM.US,D,20220421,000000,1.6052,1.65,1.49,1.6,19692,0
+EM.US,D,20220422,000000,1.5508,1.56,1.3,1.33,83451,0
+EM.US,D,20220425,000000,1.3,1.4739,1.22,1.23,96372,0
+EM.US,D,20220426,000000,1.23,1.29,1.23,1.24,16618,0
+EM.US,D,20220427,000000,1.24,1.27,1.21,1.21,11017,0
+EM.US,D,20220428,000000,1.2,1.24,1.14,1.16,29437,0
+EM.US,D,20220429,000000,1.1878,1.2757,1.16,1.16,19744,0
+EM.US,D,20220502,000000,1.19,1.22,1.17,1.18,48160,0
+EM.US,D,20220503,000000,1.24,1.25,1.01,1.06,57727,0
+EM.US,D,20220504,000000,1.06,1.14,1.02,1.065,24267,0
+EM.US,D,20220505,000000,1.0873,1.09,0.99,1.08,57765,0
+EM.US,D,20220506,000000,1.06,1.06,0.98,1.05,22528,0
+EM.US,D,20220509,000000,1.09,1.09,0.98,0.98,30298,0
+EM.US,D,20220510,000000,1.1,1.1,1,1.02,9532,0
+EM.US,D,20220511,000000,1.01,1.02,0.97,0.97,14216,0
+EM.US,D,20220512,000000,0.971,1.1,0.97,1,36538,0
+EM.US,D,20220513,000000,1.06,1.1419,0.971,1.06,28332,0
+EM.US,D,20220516,000000,1.04,1.1,1.04,1.09,10671,0
+EM.US,D,20220517,000000,1.1,1.1698,1.1,1.145,22478,0
+EM.US,D,20220518,000000,1.26,1.26,1.05,1.09,19359,0
+EM.US,D,20220519,000000,1.14,1.14,1.0507,1.11,16011,0
+EM.US,D,20220520,000000,1.05,1.19,1.05,1.07,19232,0
+EM.US,D,20220523,000000,1.12,1.12,1,1.11,23304,0
+EM.US,D,20220524,000000,1.09,1.11,1.09,1.09,3832,0
+EM.US,D,20220525,000000,1.0949,1.2,1.09,1.17,22773,0
+EM.US,D,20220526,000000,1.2,1.26,1.1265,1.16,12061,0
+EM.US,D,20220527,000000,1.17,1.27,1.03,1.215,19124,0
+EM.US,D,20220531,000000,1.4,1.4,1.21,1.21,29316,0
+EM.US,D,20220601,000000,1.225,1.3995,1.22,1.39,29640,0
+EM.US,D,20220602,000000,1.47,1.47,1.2805,1.3,50591,0
+EM.US,D,20220603,000000,1.4,1.4457,1.29,1.34,33811,0
+EM.US,D,20220606,000000,1.36,1.61,1.36,1.49,122474,0
+EM.US,D,20220607,000000,1.59,1.59,1.28,1.49,18861,0
+EM.US,D,20220608,000000,1.56,1.56,1.43,1.48,33252,0
+EM.US,D,20220609,000000,1.48,1.5,1.28,1.35,31516,0
+EM.US,D,20220610,000000,1.26,1.32,1.24,1.31,9013,0
+EM.US,D,20220613,000000,1.25,1.29,1.17,1.22,22491,0
+EM.US,D,20220614,000000,1.23,1.4,1.23,1.33,17881,0
+EM.US,D,20220615,000000,1.31,1.31,1.18,1.25,13454,0
+EM.US,D,20220616,000000,1.2,1.26,1.18,1.26,16150,0
+EM.US,D,20220617,000000,1.25,1.25,1.15,1.16,15524,0
+EM.US,D,20220621,000000,1.14,1.24,1.12,1.21,53012,0
+EM.US,D,20220622,000000,1.15,1.24,1.15,1.2373,27399,0
+EM.US,D,20220623,000000,1.21,1.2995,1.21,1.21,58410,0
+EM.US,D,20220624,000000,1.19,1.21,1.15,1.15,22305,0
+EM.US,D,20220627,000000,1.15,1.2,1.09,1.12,18832,0
+EM.US,D,20220628,000000,1.12,1.1499,1.1,1.14,24693,0
+EM.US,D,20220629,000000,1.12,1.18,1.12,1.155,20621,0
+EM.US,D,20220630,000000,1.12,1.147,1.11,1.11,22279,0
+EM.US,D,20220701,000000,1.1,1.1799,1.09,1.1,9224,0
+EM.US,D,20220705,000000,1.11,1.1747,1.11,1.17,1590,0
+EM.US,D,20220706,000000,1.15,1.21,1.11,1.135,23080,0
+EM.US,D,20220707,000000,1.13,1.33,1.09,1.18,18211,0
+EM.US,D,20220708,000000,1.16,1.25,1.16,1.19,3233,0
+EM.US,D,20220711,000000,1.14,1.2,1.14,1.15,6286,0
+EM.US,D,20220712,000000,1.11,1.14,1.08,1.09,11348,0
+EM.US,D,20220713,000000,1.06,1.1201,1.06,1.09,6231,0
+EM.US,D,20220714,000000,1.08,1.1373,1.06,1.09,4332,0
+EM.US,D,20220715,000000,1.07,1.13,1.07,1.08,8149,0
+EM.US,D,20220718,000000,1.09,1.1705,1.09,1.15,6669,0
+EM.US,D,20220719,000000,1.14,1.28,1.12,1.18,12590,0
+EM.US,D,20220720,000000,1.18,1.25,1.18,1.22,26953,0
+EM.US,D,20220721,000000,1.19,1.2115,1.13,1.18,14097,0
+EM.US,D,20220722,000000,1.16,1.16,1.1301,1.14,1693,0
+EM.US,D,20220725,000000,1.1,1.2,1.1,1.11,5751,0
+EM.US,D,20220726,000000,1.1,1.16,1.1,1.115,5140,0
+EM.US,D,20220727,000000,1.11,1.17,1.11,1.17,1553,0
+EM.US,D,20220728,000000,1.13,1.16,1.1,1.15,4748,0
+EM.US,D,20220729,000000,1.11,1.2,1.11,1.2,7609,0
+EM.US,D,20220801,000000,1.17,1.1999,1.11,1.11,5547,0
+EM.US,D,20220802,000000,1.1,1.11,0.927,1.09,83736,0
+EM.US,D,20220803,000000,1,1.09,1,1.08,10557,0
+EM.US,D,20220804,000000,1.08,1.125,1.06,1.06,17482,0
+EM.US,D,20220805,000000,1.01,1.107,1.01,1.07,3785,0
+EM.US,D,20220808,000000,1.07,1.11,1.07,1.09,5214,0
+EM.US,D,20220809,000000,1.09,1.1083,1.09,1.091,5044,0
+EM.US,D,20220810,000000,1.08,1.1,1.08,1.0908,3203,0
+EM.US,D,20220811,000000,1.02,1.1,1.02,1.09,19631,0
+EM.US,D,20220812,000000,1.05,1.11,1.04,1.11,9772,0
+EM.US,D,20220815,000000,1.04,1.1,1,1.03,27372,0
+EM.US,D,20220816,000000,1.02,1.07,1.01,1.05,20606,0
+EM.US,D,20220817,000000,1.01,1.06,1.01,1.0201,7994,0
+EM.US,D,20220818,000000,1.02,1.06,1.0003,1.06,5897,0
+EM.US,D,20220819,000000,1,1.0512,1,1.01,7655,0
+EM.US,D,20220822,000000,1,1.0004,0.958101,0.9798,26861,0
+EM.US,D,20220823,000000,0.95,1,0.95,0.9746,25928,0
+EM.US,D,20220824,000000,0.95,0.98,0.95,0.979999,12066,0
+EM.US,D,20220825,000000,0.94,1.0001,0.94,1,1824,0
+EM.US,D,20220826,000000,1.02,1.0658,0.9,0.9215,46267,0
+EM.US,D,20220829,000000,0.93,0.9872,0.93,0.93,29578,0
+EM.US,D,20220830,000000,0.93,0.985,0.93,0.93,11493,0
+EM.US,D,20220831,000000,0.95,0.961,0.935,0.935,27890,0
+EM.US,D,20220901,000000,0.902,0.91,0.8896,0.8993,51042,0
+EM.US,D,20220902,000000,0.8993,1.0273,0.8555,0.9193,35847,0
+EM.US,D,20220906,000000,0.9193,0.97,0.9,0.97,12090,0
+EM.US,D,20220907,000000,0.914,0.9681,0.88,0.892,14028,0
+EM.US,D,20220908,000000,0.88,0.9,0.81,0.8103,37210,0
+EM.US,D,20220909,000000,0.82,0.8793,0.82,0.856701,17769,0
+EM.US,D,20220912,000000,0.8102,0.85,0.81,0.83,30992,0
+EM.US,D,20220913,000000,0.77,0.8081,0.7,0.7502,66958,0
+EM.US,D,20220914,000000,0.75,0.79,0.736,0.7499,54053,0
+EM.US,D,20220915,000000,0.7302,0.79,0.7302,0.77,50645,0
+EM.US,D,20220916,000000,0.77,0.779951,0.76,0.76,14252,0
+EM.US,D,20220919,000000,0.71,0.85,0.71,0.7215,16241,0
+EM.US,D,20220920,000000,0.71,0.7215,0.6802,0.7001,39378,0
+EM.US,D,20220921,000000,0.62,0.6933,0.62,0.69,32092,0
+EM.US,D,20220922,000000,0.65,0.69,0.6,0.64,63371,0
+EM.US,D,20220923,000000,0.6,0.705601,0.6,0.645,29424,0
+EM.US,D,20220926,000000,0.6392,0.7,0.6392,0.67,36885,0
+EM.US,D,20220927,000000,0.6386,0.7,0.6386,0.6775,13607,0
+EM.US,D,20220928,000000,0.68,0.75,0.64,0.75,50160,0
+EM.US,D,20220929,000000,0.72,0.75,0.65,0.7099,14221,0
+EM.US,D,20220930,000000,0.69,0.7099,0.63,0.7,22505,0
+EM.US,D,20221003,000000,0.7,0.7999,0.6999,0.762,26474,0
+EM.US,D,20221004,000000,0.81,0.9,0.65,0.8999,44604,0
+EM.US,D,20221005,000000,0.7999,0.85,0.798,0.8124,61405,0
+EM.US,D,20221006,000000,0.7819,0.812,0.7819,0.8019,20456,0
+EM.US,D,20221007,000000,0.782,0.865,0.782,0.82,34666,0
+EM.US,D,20221010,000000,0.85,0.87,0.81,0.81,3005,0
+EM.US,D,20221011,000000,0.782,0.8585,0.782,0.82,13664,0
+EM.US,D,20221012,000000,0.782,0.84,0.782,0.8129,10557,0
+EM.US,D,20221013,000000,0.8,0.82,0.8,0.8,9096,0
+EM.US,D,20221014,000000,0.782,0.811,0.782,0.8108,3020,0
+EM.US,D,20221017,000000,0.782,0.8001,0.7,0.7501,39740,0
+EM.US,D,20221018,000000,0.7133,0.8101,0.7133,0.7888,17867,0
+EM.US,D,20221019,000000,0.74,0.81975,0.66505,0.81975,4060,0
+EM.US,D,20221020,000000,0.7076,0.8279,0.7076,0.7158,7193,0
+EM.US,D,20221021,000000,0.71,0.7535,0.71,0.737,6206,0
+EM.US,D,20221024,000000,0.737,0.7372,0.6825,0.6869,14107,0
+EM.US,D,20221025,000000,0.65,0.71,0.65,0.6841,8723,0
+EM.US,D,20221026,000000,0.65,0.7244,0.65,0.7244,5839,0
+EM.US,D,20221027,000000,0.6906,0.7661,0.6906,0.7318,10879,0
+EM.US,D,20221028,000000,0.73,0.78,0.65,0.6894,12087,0
+EM.US,D,20221031,000000,0.6687,0.76985,0.6501,0.755,11819,0
+EM.US,D,20221101,000000,0.7688,0.7699,0.6534,0.7116,6047,0
+EM.US,D,20221102,000000,0.67,0.7063,0.67,0.68,4589,0
+EM.US,D,20221103,000000,0.65,0.7,0.65,0.6801,6685,0
+EM.US,D,20221104,000000,0.67,0.71,0.6505,0.71,14296,0
+EM.US,D,20221107,000000,0.71,0.735,0.6959,0.7277,14079,0
+EM.US,D,20221108,000000,0.7011,0.75,0.7011,0.72,8441,0
+EM.US,D,20221109,000000,0.7267,0.779999,0.7,0.7,15191,0
+EM.US,D,20221110,000000,0.73,0.79,0.73,0.7301,14171,0
+EM.US,D,20221111,000000,0.8,0.8,0.77,0.7917,42904,0
+EM.US,D,20221114,000000,0.7917,0.84,0.76,0.76,38088,0
+EM.US,D,20221115,000000,0.76,0.86,0.76,0.7709,140596,0
+EM.US,D,20221116,000000,0.76,0.8002,0.7,0.8,77557,0
+EM.US,D,20221117,000000,0.79,0.8089,0.78,0.78,7453,0
+EM.US,D,20221118,000000,0.78,0.8009,0.78,0.78,10192,0
+EM.US,D,20221121,000000,0.78,0.8089,0.763,0.799,9547,0
+EM.US,D,20221122,000000,0.763001,0.85,0.763,0.763,19161,0
+EM.US,D,20221123,000000,0.763,0.8449,0.763,0.81,30073,0
+EM.US,D,20221125,000000,0.8,0.81,0.78,0.7865,7962,0
+EM.US,D,20221128,000000,0.763,0.8493,0.763,0.84,18252,0
+EM.US,D,20221129,000000,0.84,0.86,0.8,0.82,20687,0
+EM.US,D,20221130,000000,0.8,0.88,0.8,0.8501,43392,0
+EM.US,D,20221201,000000,0.82,1,0.82,0.9646,46920,0
+EM.US,D,20221202,000000,0.9701,1.07,0.887,0.985,78506,0
+EM.US,D,20221205,000000,0.9998,1.0512,0.92,0.98,75742,0
+EM.US,D,20221206,000000,1.01,1.11,0.92,1.095,34715,0
+EM.US,D,20221207,000000,1.12,1.15,0.9215,1.0099,82672,0
+EM.US,D,20221208,000000,1.03,1.09,1.02,1.045,60600,0
+EM.US,D,20221209,000000,1.15,1.15,1.05,1.09,148121,0
+EM.US,D,20221212,000000,1.04,1.0812,1.01,1.02,54563,0
+EM.US,D,20221213,000000,1.09,1.1499,1.09,1.11,77947,0
+EM.US,D,20221214,000000,1.08,1.2699,1.08,1.21,52371,0
+EM.US,D,20221215,000000,1.19,1.2,1.13,1.19,56894,0
+EM.US,D,20221216,000000,1.16,1.2964,1.16,1.28,72584,0
+EM.US,D,20221219,000000,1.3,1.42,1.27,1.35,92171,0
+EM.US,D,20221220,000000,1.46,1.46,1.17,1.19,127218,0
+EM.US,D,20221221,000000,1.18,1.3,1.18,1.3,44733,0
+EM.US,D,20221222,000000,1.27,1.27,1.0813,1.255,99497,0
+EM.US,D,20221223,000000,1.24,1.24,1.14,1.1501,65745,0
+EM.US,D,20221227,000000,1.15,1.24,1.13,1.24,181222,0
+EM.US,D,20221228,000000,1.2,1.22,1.145,1.15,89427,0
+EM.US,D,20221229,000000,1.16,1.2,1.11,1.1492,64076,0
+EM.US,D,20221230,000000,1.13,1.16,1.1,1.1401,64700,0
+EM.US,D,20230103,000000,1.14,1.3053,1.14,1.3053,93625,0
+EM.US,D,20230104,000000,1.3,1.45,1.26,1.4244,125260,0
+EM.US,D,20230105,000000,1.51,1.51,1.35,1.4,158150,0
+EM.US,D,20230106,000000,1.46,1.47,1.32,1.4,84795,0
+EM.US,D,20230109,000000,1.41,1.46,1.38,1.4,92648,0
+EM.US,D,20230110,000000,1.4,1.4,1.21,1.345,1417868,0
+EM.US,D,20230111,000000,1.33,1.4,1.33,1.38,69963,0
+EM.US,D,20230112,000000,1.37,1.42,1.36,1.37,86591,0
+EM.US,D,20230113,000000,1.37,1.4,1.33,1.35,56335,0
+EM.US,D,20230117,000000,1.33,1.37,1.22,1.305,89501,0
+EM.US,D,20230118,000000,1.28,1.32,1.28,1.29,38989,0
+EM.US,D,20230119,000000,1.3,1.31,1.25,1.26,37153,0
+EM.US,D,20230120,000000,1.27,1.3388,1.27,1.31,70332,0
+EM.US,D,20230123,000000,1.3,1.37,1.3,1.32,52924,0
+EM.US,D,20230124,000000,1.33,1.33,1.21,1.28,81988,0
+EM.US,D,20230125,000000,1.25,1.2724,1.24,1.24,54058,0
+EM.US,D,20230126,000000,1.26,1.28,1.26,1.27,14090,0
+EM.US,D,20230127,000000,1.28,1.3,1.23,1.24,106444,0
+EM.US,D,20230130,000000,1.23,1.29,1.16,1.2,38551,0
+EM.US,D,20230131,000000,1.18,1.215,1.16,1.1863,36625,0
+EM.US,D,20230201,000000,1.18,1.27,1.18,1.23,65687,0
+EM.US,D,20230202,000000,1.27,1.3,1.2,1.25,118855,0
+EM.US,D,20230203,000000,1.22,1.28,1.21,1.2651,69263,0
+EM.US,D,20230206,000000,1.22,1.27,1.18,1.2158,112364,0
+EM.US,D,20230207,000000,1.21,1.2681,1.18,1.23,77678,0
+EM.US,D,20230208,000000,1.21,1.3291,1.21,1.26,61891,0
+EM.US,D,20230209,000000,1.31,1.42,1.31,1.34,274456,0
+EM.US,D,20230210,000000,1.31,1.3315,1.25,1.265,57807,0
+EM.US,D,20230213,000000,1.26,1.37,1.2301,1.34,25441,0
+EM.US,D,20230214,000000,1.31,1.37,1.3,1.35,26041,0
+EM.US,D,20230215,000000,1.34,1.34,1.2,1.3001,39813,0
+EM.US,D,20230216,000000,1.3,1.3,1.25,1.28,19792,0
+EM.US,D,20230217,000000,1.28,1.46,1.28,1.32,72001,0
+EM.US,D,20230221,000000,1.32,1.3674,1.28,1.31,95986,0
+EM.US,D,20230222,000000,1.3,1.3884,1.2999,1.34,89595,0
+EM.US,D,20230223,000000,1.34,1.39,1.32,1.33,45933,0
+EM.US,D,20230224,000000,1.3,1.3296,1.2301,1.28,121742,0
+EM.US,D,20230227,000000,1.28,1.2836,1.23,1.24,88213,0
+EM.US,D,20230228,000000,1.22,1.245,1.1,1.17,99871,0
+EM.US,D,20230301,000000,1.2,1.2901,1.2,1.25,179771,0
+EM.US,D,20230302,000000,1.25,1.35,1.25,1.33,72619,0
+EM.US,D,20230303,000000,1.33,1.41,1.32,1.34,248448,0
+EM.US,D,20230306,000000,1.34,1.41,1.32,1.4,80159,0
+EM.US,D,20230307,000000,1.4,1.47,1.37,1.4,272774,0
+EM.US,D,20230308,000000,1.38,1.4,1.32,1.34,43970,0
+EM.US,D,20230309,000000,1.31,1.38,1.3,1.37,43645,0
+EM.US,D,20230310,000000,1.35,1.39,1.31,1.34,41937,0
+EM.US,D,20230313,000000,1.3,1.33,1.26,1.29,86064,0
+EM.US,D,20230314,000000,1.27,1.29,1.21,1.2699,29989,0
+EM.US,D,20230315,000000,1.24,1.2799,1.2,1.25,61392,0
+EM.US,D,20230316,000000,1.23,1.3,1.22,1.26,31300,0
+EM.US,D,20230317,000000,1.27,1.33,1.2,1.2,34846,0
+EM.US,D,20230320,000000,1.2,1.24,1.2,1.22,55322,0
+EM.US,D,20230321,000000,1.21,1.2472,1.19,1.21,50314,0
+EM.US,D,20230322,000000,1.2,1.25,1.18,1.22,52349,0
+EM.US,D,20230323,000000,1.23,1.3135,1.21,1.21,79441,0
+EM.US,D,20230324,000000,1.19,1.2701,1.14,1.16,80642,0
+EM.US,D,20230327,000000,1.21,1.25,1.11,1.12,61341,0
+EM.US,D,20230328,000000,1.12,1.13,1,1.0284,84234,0
+EM.US,D,20230329,000000,1.02,1.1098,1.02,1.095,85846,0
+EM.US,D,20230330,000000,1.09,1.1399,1.06,1.1,106468,0
+EM.US,D,20230331,000000,1.08,1.12,1.08,1.11,7321,0
+EM.US,D,20230403,000000,1.08,1.135,1.07,1.07,41821,0
+EM.US,D,20230404,000000,1.07,1.08,1,1.03,62330,0
+EM.US,D,20230405,000000,1.01,1.08,0.98,1.02,53375,0
+EM.US,D,20230406,000000,1.01,1.0106,0.97485,0.9809,53099,0
+EM.US,D,20230410,000000,0.9809,1.02,0.9809,1.01,17258,0
+EM.US,D,20230411,000000,0.99,1.035,0.99,1.01,24800,0
+EM.US,D,20230412,000000,1,1.03,1,1.005,36682,0
+EM.US,D,20230413,000000,0.99,1.03,0.99,1,123143,0
+EM.US,D,20230414,000000,0.98,1.04,0.98,1.02,7856,0
+EM.US,D,20230417,000000,1.05,1.05,1,1,16140,0
+EM.US,D,20230418,000000,1,1.06,1,1.055,29012,0
+EM.US,D,20230419,000000,1.1,1.14,1.06,1.135,59252,0
+EM.US,D,20230420,000000,1.0711,1.13,1.05,1.1,37255,0
+EM.US,D,20230421,000000,1.05,1.09,1.02,1.0601,76726,0
+EM.US,D,20230424,000000,1.06,1.1,1.06,1.08,21614,0
+EM.US,D,20230425,000000,1.04,1.068,1.04,1.05,9888,0
+EM.US,D,20230426,000000,1.04,1.0589,1.01,1.02,66950,0
+EM.US,D,20230427,000000,1.01,1.035,1.01,1.02,5645,0
+EM.US,D,20230428,000000,1.01,1.0317,1.01,1.03,12767,0
+EM.US,D,20230501,000000,1.025,1.03,1.02,1.02,43626,0
+EM.US,D,20230502,000000,1,1.0708,1,1.02,12649,0
+EM.US,D,20230503,000000,1.01,1.07,1.01,1.01,10270,0
+EM.US,D,20230504,000000,1,1.0447,1,1.01,8015,0
+EM.US,D,20230505,000000,1.01,1.0344,0.98,1,38717,0
+EM.US,D,20230508,000000,1,1.015,0.95,0.9501,35162,0
+EM.US,D,20230509,000000,0.96,0.9775,0.95,0.956601,54829,0
+EM.US,D,20230510,000000,0.9,0.92,0.9,0.91,76349,0
+EM.US,D,20230511,000000,0.9,0.9922,0.86,0.9225,50287,0
+EM.US,D,20230512,000000,0.89,0.9,0.86,0.89,22142,0
+EM.US,D,20230515,000000,0.89,0.9403,0.89,0.9221,18231,0
+EM.US,D,20230516,000000,0.93,0.9999,0.9101,0.976,49501,0
+EM.US,D,20230517,000000,0.976,0.976,0.95,0.95,31223,0
+EM.US,D,20230518,000000,0.92,0.9522,0.915,0.926,23645,0
+EM.US,D,20230519,000000,0.91,0.94192,0.88,0.897,19687,0
+EM.US,D,20230522,000000,0.9,0.9099,0.9,0.9,13679,0
+EM.US,D,20230523,000000,0.88,0.9,0.85,0.8608,71388,0
+EM.US,D,20230524,000000,0.84,0.8999,0.8,0.84,118295,0
+EM.US,D,20230525,000000,0.81,0.899899,0.8001,0.855,18465,0
+EM.US,D,20230526,000000,0.9,0.9,0.808,0.8826,27921,0
+EM.US,D,20230530,000000,0.8512,0.8512,0.8,0.82,99999,0
+EM.US,D,20230531,000000,0.8,0.8198,0.74,0.8189,49805,0
+EM.US,D,20230601,000000,0.79,0.845,0.79,0.8208,61297,0
+EM.US,D,20230602,000000,0.805,0.8897,0.805,0.8629,19691,0
+EM.US,D,20230605,000000,0.8332,0.8628,0.75,0.8024,34663,0
+EM.US,D,20230606,000000,0.79,0.83,0.7603,0.8056,28619,0
+EM.US,D,20230607,000000,0.8056,0.855,0.8001,0.8437,27167,0
+EM.US,D,20230608,000000,0.8142,0.8426,0.75,0.8102,35087,0
+EM.US,D,20230609,000000,0.8,0.840999,0.7901,0.82555,19195,0
+EM.US,D,20230612,000000,0.81,0.81,0.8,0.8,22590,0
+EM.US,D,20230613,000000,0.7999,0.83,0.7999,0.8225,26296,0
+EM.US,D,20230614,000000,0.83,0.929899,0.83,0.9251,89211,0
+EM.US,D,20230615,000000,0.91,0.97,0.9,0.9499,80045,0
+EM.US,D,20230616,000000,0.98,1,0.93055,0.9499,75819,0
+EM.US,D,20230620,000000,1.04,1.06,0.8901,0.9781,167488,0
+EM.US,D,20230621,000000,0.9648,0.9901,0.925,0.98,56642,0
+EM.US,D,20230622,000000,0.95,0.9899,0.9301,0.9763,48950,0
+EM.US,D,20230623,000000,0.94,0.9474,0.93,0.9474,50544,0
+EM.US,D,20230626,000000,0.91,0.92,0.8601,0.8732,68523,0
+EM.US,D,20230627,000000,0.87,0.9,0.85,0.8849,51563,0
+EM.US,D,20230628,000000,0.88,0.95,0.8578,0.95,42797,0
+EM.US,D,20230629,000000,0.95,1.03,0.920299,1.01,85960,0
+EM.US,D,20230630,000000,0.99,0.9975,0.95,0.975,18658,0
+EM.US,D,20230703,000000,0.98,1.01,0.9701,0.975,23476,0
+EM.US,D,20230705,000000,0.98,0.999,0.8706,0.9,71267,0
+EM.US,D,20230706,000000,0.92,0.9989,0.91,0.966,26755,0
+EM.US,D,20230707,000000,0.9292,0.9497,0.92,0.9332,36432,0
+EM.US,D,20230710,000000,0.9,0.95,0.9,0.935,29831,0
+EM.US,D,20230711,000000,0.92,1,0.92,0.9599,46736,0
+EM.US,D,20230712,000000,0.9867,0.9899,0.98,0.9899,12667,0
+EM.US,D,20230713,000000,0.9252,1,0.9252,1,28567,0
+EM.US,D,20230714,000000,1.01,1.01,0.9261,0.9799,25170,0
+EM.US,D,20230717,000000,0.959,0.9999,0.9353,0.98,16368,0
+EM.US,D,20230718,000000,0.97,1,0.9353,0.9998,45438,0
+EM.US,D,20230719,000000,0.995,1.0199,0.995,1.0025,44862,0
+EM.US,D,20230720,000000,0.9901,0.9975,0.9283,0.93,23341,0
+EM.US,D,20230721,000000,0.94,0.99465,0.93,0.93,6109,0
+EM.US,D,20230724,000000,1,1,0.92,0.98,42950,0
+EM.US,D,20230725,000000,1,1.0099,0.9401,0.9801,33743,0
+EM.US,D,20230726,000000,1,1,0.941,0.9501,21595,0
+EM.US,D,20230727,000000,0.9888,1,0.921,0.9998,59504,0
+EM.US,D,20230728,000000,0.98,1.0183,0.9751,1,111501,0
+EM.US,D,20230731,000000,0.96,1,0.96,0.99,25049,0
+EM.US,D,20230801,000000,0.99,0.99,0.9501,0.96,7919,0
+EM.US,D,20230802,000000,0.91,0.99,0.89,0.89,46824,0
+EM.US,D,20230803,000000,0.89,0.940101,0.8899,0.94,16798,0
+EM.US,D,20230804,000000,0.94,0.986,0.9301,0.930191,20881,0
+EM.US,D,20230807,000000,0.9548,0.99,0.95,0.9899,17032,0
+EM.US,D,20230808,000000,0.93,0.9898,0.93,0.941001,23565,0
+EM.US,D,20230809,000000,0.945,0.98,0.94,0.9401,23324,0
+EM.US,D,20230810,000000,0.9455,0.9899,0.9401,0.9401,7080,0
+EM.US,D,20230811,000000,0.9402,0.9499,0.9001,0.9071,21785,0
+EM.US,D,20230814,000000,0.9071,0.9747,0.9,0.9569,21010,0
+EM.US,D,20230815,000000,0.9569,0.9569,0.924,0.924,9376,0
+EM.US,D,20230816,000000,0.92,0.923,0.901,0.923,3324,0
+EM.US,D,20230817,000000,0.949,0.95,0.91,0.91,7226,0
+EM.US,D,20230818,000000,0.9439,0.9662,0.9146,0.95,39166,0
+EM.US,D,20230821,000000,0.9425,0.9901,0.9171,0.9702,51577,0
+EM.US,D,20230822,000000,1,1,0.965,0.965,27271,0
+EM.US,D,20230823,000000,0.97,0.975,0.920496,0.93,38339,0
+EM.US,D,20230824,000000,0.9,0.915,0.85,0.9149,67856,0
+EM.US,D,20230825,000000,0.91,0.91,0.8601,0.9024,15358,0
+EM.US,D,20230828,000000,0.865,0.883451,0.865,0.8671,3901,0
+EM.US,D,20230829,000000,0.8671,0.89,0.8671,0.8899,12767,0
+EM.US,D,20230830,000000,0.88,0.915,0.8763,0.915,30025,0
+EM.US,D,20230831,000000,0.881,0.890101,0.88,0.881,4051,0
+EM.US,D,20230901,000000,0.881,0.94,0.88,0.88,20179,0
+EM.US,D,20230905,000000,0.8501,0.8901,0.8501,0.88,10506,0
+EM.US,D,20230906,000000,0.8801,0.94,0.8801,0.94,8634,0
+EM.US,D,20230907,000000,0.91,0.9101,0.88,0.895,20097,0
+EM.US,D,20230908,000000,0.895,0.9301,0.85,0.88,63395,0
+EM.US,D,20230911,000000,0.8599,0.8599,0.78,0.8001,66266,0
+EM.US,D,20230912,000000,0.771,0.85,0.75,0.83,18567,0
+EM.US,D,20230913,000000,0.7922,0.8998,0.7922,0.8998,3142,0
+EM.US,D,20230914,000000,0.8552,0.8552,0.835,0.84,3617,0
+EM.US,D,20230915,000000,0.823,0.823,0.800101,0.800101,1794,0
+EM.US,D,20230918,000000,0.8782,0.8782,0.76,0.8,18738,0
+EM.US,D,20230919,000000,0.82,0.849,0.75,0.7511,19242,0
+EM.US,D,20230920,000000,0.8386,0.8386,0.794161,0.8164,4025,0
+EM.US,D,20230921,000000,0.8006,0.8406,0.7512,0.8003,9255,0
+EM.US,D,20230922,000000,0.85,0.875001,0.7511,0.8281,24410,0
+EM.US,D,20230925,000000,0.8,0.828,0.7513,0.8088,3143,0
+EM.US,D,20230926,000000,0.7513,0.82,0.7512,0.7795,20176,0
+EM.US,D,20230927,000000,0.7513,0.7513,0.7513,0.7513,268,0
+EM.US,D,20230928,000000,0.7513,0.7513,0.7512,0.7513,1878,0
+EM.US,D,20230929,000000,0.7601,0.7601,0.7514,0.7556,10953,0
+EM.US,D,20231002,000000,0.7513,0.753309,0.7502,0.7505,15718,0
+EM.US,D,20231003,000000,0.7505,0.7553,0.7505,0.7506,5198,0
+EM.US,D,20231004,000000,0.7824,0.79,0.7505,0.79,7518,0
+EM.US,D,20231005,000000,0.7515,0.775,0.7515,0.77,5555,0
+EM.US,D,20231006,000000,0.77,0.77385,0.75,0.7513,14071,0
+EM.US,D,20231009,000000,0.780001,0.780501,0.76,0.765,4599,0
+EM.US,D,20231010,000000,0.7201,0.775,0.71,0.7539,6382,0
+EM.US,D,20231011,000000,0.7368,0.7539,0.72,0.72,4351,0
+EM.US,D,20231012,000000,0.73,0.7303,0.68,0.68,27834,0
+EM.US,D,20231013,000000,0.7143,0.7244,0.7142,0.7143,3487,0
+EM.US,D,20231016,000000,0.74,0.74,0.69,0.72,11927,0
+EM.US,D,20231017,000000,0.7201,0.7201,0.72,0.72,2499,0
+EM.US,D,20231018,000000,0.729,0.743241,0.71,0.7287,17161,0
+EM.US,D,20231019,000000,0.7001,0.7156,0.65,0.6802,9532,0
+EM.US,D,20231020,000000,0.65,0.6677,0.62,0.6401,12191,0
+EM.US,D,20231023,000000,0.6113,0.67,0.6113,0.67,13955,0
+EM.US,D,20231024,000000,0.67,0.675,0.67,0.67,7845,0
+EM.US,D,20231025,000000,0.6943,0.7116,0.693,0.7116,12461,0
+EM.US,D,20231026,000000,0.728,0.7655,0.728,0.765,11589,0
+EM.US,D,20231027,000000,0.78,0.83,0.64,0.7001,20911,0
+EM.US,D,20231030,000000,0.7247,0.7989,0.7,0.725,12180,0
+EM.US,D,20231031,000000,0.64,0.7,0.64,0.68,14541,0
+EM.US,D,20231101,000000,0.68,0.680101,0.68,0.68,4085,0
+EM.US,D,20231102,000000,0.6817,0.69,0.68,0.68,11795,0
+EM.US,D,20231103,000000,0.6899,0.75,0.66,0.7075,58471,0
+EM.US,D,20231106,000000,0.75,0.75,0.6876,0.7,36743,0
+EM.US,D,20231107,000000,0.6875,0.71,0.655,0.665,4222,0
+EM.US,D,20231108,000000,0.687,0.709,0.665,0.705,5575,0
+EM.US,D,20231109,000000,0.67,0.731385,0.67,0.68,11675,0
+EM.US,D,20231110,000000,0.6807,0.688,0.65,0.6501,6602,0
+EM.US,D,20231113,000000,0.6825,0.7,0.65,0.7,9190,0
+EM.US,D,20231114,000000,0.69,0.7,0.68,0.69999,60284,0
+EM.US,D,20231115,000000,0.6802,0.75,0.6801,0.72,20442,0
+EM.US,D,20231116,000000,0.6874,0.7,0.62,0.63,41719,0
+EM.US,D,20231117,000000,0.63,0.695,0.63,0.6725,14086,0
+EM.US,D,20231120,000000,0.6724,0.719,0.6724,0.7,7053,0
+EM.US,D,20231121,000000,0.675,0.6825,0.675,0.6825,2117,0
+EM.US,D,20231122,000000,0.679899,0.781,0.6619,0.781,14259,0
+EM.US,D,20231124,000000,0.78,0.785,0.725349,0.7499,152424,0
+EM.US,D,20231127,000000,0.7499,0.75,0.7,0.7,40928,0
+EM.US,D,20231128,000000,0.7731,0.7731,0.6655,0.739,85620,0
+EM.US,D,20231129,000000,0.71,0.71,0.66,0.7,39552,0
+EM.US,D,20231130,000000,0.6815,0.6815,0.6,0.635,31990,0
+EM.US,D,20231201,000000,0.6134,0.635,0.4892,0.5999,98853,0
+EM.US,D,20231204,000000,0.5826,0.65,0.5826,0.65,37508,0
+EM.US,D,20231205,000000,0.6145,0.6872,0.6145,0.65,40935,0
+EM.US,D,20231206,000000,0.623,0.7,0.623,0.6489,21609,0
+EM.US,D,20231207,000000,0.6158,0.65,0.6005,0.61,70002,0
+EM.US,D,20231208,000000,0.61,0.62692,0.55,0.59,28090,0
+EM.US,D,20231211,000000,0.56,0.6,0.5322,0.5444,50142,0
+EM.US,D,20231212,000000,0.5444,0.59,0.54,0.5601,42992,0
+EM.US,D,20231213,000000,0.573298,0.6,0.573298,0.5802,27028,0
+EM.US,D,20231214,000000,0.58,0.5983,0.575,0.584,23212,0
+EM.US,D,20231215,000000,0.5501,0.5501,0.5,0.54,94115,0
+EM.US,D,20231218,000000,0.54,0.54,0.49,0.5065,136970,0
+EM.US,D,20231219,000000,0.5005,0.519999,0.49,0.5,47028,0
+EM.US,D,20231220,000000,0.501,0.501,0.484001,0.5,30211,0
+EM.US,D,20231221,000000,0.5175,0.5501,0.49,0.518,32995,0
+EM.US,D,20231222,000000,0.484,0.518,0.46,0.51,66865,0
+EM.US,D,20231226,000000,0.51,0.55,0.51,0.52,88097,0
+EM.US,D,20231227,000000,0.55,0.55,0.5,0.5001,62599,0
+EM.US,D,20231228,000000,0.5055,0.518,0.5,0.508,45637,0
+EM.US,D,20231229,000000,0.499,0.52,0.4911,0.501,88182,0
+EM.US,D,20240102,000000,0.52,0.527999,0.4828,0.5,54669,0
+EM.US,D,20240103,000000,0.4964,0.51535,0.4906,0.5106,21682,0
+EM.US,D,20240104,000000,0.537,0.57,0.519,0.5694,32133,0
+EM.US,D,20240105,000000,0.552,0.552,0.5,0.5,24171,0
+EM.US,D,20240108,000000,0.5008,0.501,0.4811,0.49,45122,0
+EM.US,D,20240109,000000,0.495449,0.495449,0.460101,0.47,63832,0
+EM.US,D,20240110,000000,0.53,0.53,0.49,0.52,27671,0
+EM.US,D,20240111,000000,0.51,0.521909,0.5,0.5,38323,0
+EM.US,D,20240112,000000,0.5,0.52,0.5,0.5,21501,0
+EM.US,D,20240116,000000,0.5,0.5,0.45,0.46,84207,0
+EM.US,D,20240117,000000,0.46,0.49,0.46,0.471,55277,0
+EM.US,D,20240118,000000,0.47,0.49,0.45,0.451,74175,0
+EM.US,D,20240119,000000,0.4599,0.4599,0.451,0.451,15673,0
+EM.US,D,20240122,000000,0.4511,0.48,0.4251,0.4593,44171,0
+EM.US,D,20240123,000000,0.49,0.52,0.4627,0.48,50850,0
+EM.US,D,20240124,000000,0.4999,0.55,0.4782,0.4901,58739,0
+EM.US,D,20240125,000000,0.5,0.53,0.4901,0.495,24877,0
+EM.US,D,20240126,000000,0.51,0.527,0.46,0.5151,47640,0
+EM.US,D,20240129,000000,0.52,0.52,0.5,0.500498,36172,0
+EM.US,D,20240130,000000,0.51,0.52,0.4897,0.52,44758,0
+EM.US,D,20240131,000000,0.519999,0.52,0.491,0.491,37763,0
+EM.US,D,20240201,000000,0.51,0.516,0.4922,0.5003,19989,0
+EM.US,D,20240202,000000,0.52,0.53,0.5101,0.5153,36624,0
+EM.US,D,20240205,000000,0.53,0.541,0.52,0.5209,71788,0
+EM.US,D,20240206,000000,0.53,0.535,0.5215,0.5277,54163,0
+EM.US,D,20240207,000000,0.52,0.52,0.5151,0.518,60485,0
+EM.US,D,20240208,000000,0.5151,0.5325,0.5151,0.518,58810,0
+EM.US,D,20240209,000000,0.5152,0.5152,0.5,0.5,17394,0
+EM.US,D,20240212,000000,0.51,0.512551,0.5,0.5,76044,0
+EM.US,D,20240213,000000,0.5,0.5,0.461,0.463,43729,0
+EM.US,D,20240214,000000,0.473,0.4966,0.463,0.464,34886,0
+EM.US,D,20240215,000000,0.463,0.491501,0.463,0.47,56687,0
+EM.US,D,20240216,000000,0.49,0.52,0.464,0.49,587057,0
+EM.US,D,20240220,000000,0.5,0.53,0.47,0.48,130997,0
+EM.US,D,20240221,000000,0.525,0.54,0.4801,0.525,494556,0
+EM.US,D,20240222,000000,0.54,0.6,0.52,0.56,303614,0
+EM.US,D,20240223,000000,0.55,0.69,0.5318,0.6249,400518,0
+EM.US,D,20240226,000000,0.65,0.6599,0.59,0.5949,393917,0
+EM.US,D,20240227,000000,0.6,0.656,0.59055,0.6404,226470,0
+EM.US,D,20240228,000000,0.638,0.66,0.604,0.6426,136838,0
+EM.US,D,20240229,000000,0.66,0.7,0.65,0.675,255010,0
+EM.US,D,20240301,000000,0.67,0.75,0.67,0.68,502575,0
+EM.US,D,20240304,000000,0.68,0.73,0.67,0.699,274295,0
+EM.US,D,20240305,000000,0.69,0.73,0.6603,0.68,111062,0
+EM.US,D,20240306,000000,0.64,0.679,0.5,0.62,317014,0
+EM.US,D,20240307,000000,0.658,0.6601,0.6,0.6,129553,0
+EM.US,D,20240308,000000,0.617,0.669,0.6,0.61,123110,0
+EM.US,D,20240311,000000,0.68,0.73,0.66,0.6877,975942,0
+EM.US,D,20240312,000000,0.69,0.73,0.6505,0.6799,221986,0
+EM.US,D,20240313,000000,0.69,0.75,0.69,0.7,521724,0
+EM.US,D,20240314,000000,0.6999,0.745,0.6706,0.6934,194052,0
+EM.US,D,20240315,000000,0.6934,0.72,0.6702,0.6751,477801,0
+EM.US,D,20240318,000000,0.67,0.71,0.651,0.67,168720,0
+EM.US,D,20240319,000000,0.645,0.669,0.6301,0.659,150498,0
+EM.US,D,20240320,000000,0.65,0.68,0.62,0.64375,238688,0
+EM.US,D,20240321,000000,0.65,0.71,0.601,0.6108,140245,0
+EM.US,D,20240322,000000,0.654,0.6925,0.6199,0.6399,540502,0
+EM.US,D,20240325,000000,0.64,0.689,0.61,0.6234,823748,0
+EM.US,D,20240326,000000,0.67,0.6789,0.624,0.64,177755,0
+EM.US,D,20240327,000000,0.668,0.668,0.63,0.64625,332457,0
+EM.US,D,20240328,000000,0.66,0.6699,0.62,0.6574,174174,0
+EM.US,D,20240401,000000,0.65,0.665,0.62,0.629,346717,0
+EM.US,D,20240402,000000,0.62,0.669,0.6101,0.63495,228094,0
+EM.US,D,20240403,000000,0.642,0.6855,0.611,0.625,573822,0
+EM.US,D,20240404,000000,0.645,0.66,0.6136,0.625,343649,0
+EM.US,D,20240405,000000,0.625,0.6493,0.625,0.6305,31559,0
+EM.US,D,20240408,000000,0.6495,0.682137,0.6229,0.64,99639,0
+EM.US,D,20240409,000000,0.64,0.665,0.623,0.6575,61607,0
+EM.US,D,20240410,000000,0.625,0.7011,0.625,0.65,147272,0
+EM.US,D,20240411,000000,0.641,0.66,0.55,0.555,636288,0
+EM.US,D,20240412,000000,0.555,0.6276,0.555,0.5949,73679,0
+EM.US,D,20240415,000000,0.5983,0.6,0.58,0.6,35208,0
+EM.US,D,20240416,000000,0.56,0.5999,0.555,0.5999,33820,0
+EM.US,D,20240417,000000,0.57,0.626,0.57,0.6097,35285,0
+EM.US,D,20240418,000000,0.625,0.655,0.6247,0.6455,75060,0
+EM.US,D,20240419,000000,0.64,0.64,0.63,0.64,47079,0
+EM.US,D,20240422,000000,0.59,0.645,0.59,0.645,16267,0
+EM.US,D,20240423,000000,0.6215,0.6375,0.6115,0.626,39798,0
+EM.US,D,20240424,000000,0.5901,0.639,0.571,0.571,19719,0
+EM.US,D,20240425,000000,0.59,0.6594,0.589,0.5912,236170,0
+EM.US,D,20240426,000000,0.6,0.66,0.5951,0.6212,167751,0
+EM.US,D,20240429,000000,0.63,0.675,0.63,0.6401,191905,0
+EM.US,D,20240430,000000,0.664,0.7178,0.6488,0.7115,279823,0
+EM.US,D,20240501,000000,0.736,0.85,0.6811,0.81,274128,0
+EM.US,D,20240502,000000,0.885,0.9,0.85,0.86825,282222,0
+EM.US,D,20240503,000000,0.8373,0.87,0.81,0.83,120949,0
+EM.US,D,20240506,000000,0.85,0.95,0.85,0.95,258216,0
+EM.US,D,20240507,000000,0.95,1,0.95,0.99,442857,0
+EM.US,D,20240508,000000,0.98,1.02,0.9404,1.02,575891,0
+EM.US,D,20240509,000000,1.02,1.1,1.02,1.09,395691,0
+EM.US,D,20240510,000000,1.07,1.13,1.04,1.07,395603,0
+EM.US,D,20240513,000000,1.08,1.08,0.99,1.06,563282,0
+EM.US,D,20240514,000000,1.04,1.08,1.0109,1.07,244495,0
+EM.US,D,20240515,000000,1.08,1.1,1.048,1.09,269051,0
+EM.US,D,20240516,000000,1.08,1.13,1.05,1.12,515751,0
+EM.US,D,20240517,000000,1.11,1.15,1.08,1.14,599088,0
+EM.US,D,20240520,000000,1.14,1.14,1.06,1.09,260653,0
+EM.US,D,20240521,000000,1.08,1.13,1.06,1.13,230428,0
+EM.US,D,20240522,000000,1.12,1.18,1.12,1.1285,234978,0
+EM.US,D,20240523,000000,1.09,1.1299,1.08,1.08,196866,0
+EM.US,D,20240524,000000,1.04,1.0897,1.02,1.05,92210,0
+EM.US,D,20240528,000000,1.04,1.12,1.04,1.06,146316,0
+EM.US,D,20240529,000000,1.09,1.1296,1.06,1.0884,81220,0
+EM.US,D,20240530,000000,1.08,1.1298,1.08,1.115,80093,0
+EM.US,D,20240531,000000,1.13,1.13,1.09,1.09,145352,0
+EM.US,D,20240603,000000,1.09,1.09,0.8,0.975,1089209,0
+EM.US,D,20240604,000000,0.88,1.05,0.88,1.04,280082,0
+EM.US,D,20240605,000000,0.99,1.03,0.95,0.985,468352,0
+EM.US,D,20240606,000000,0.98,1.09,0.98,1,393847,0
+EM.US,D,20240607,000000,1,1.08,1,1.07,3101426,0
+EM.US,D,20240610,000000,1.07,1.17,1.0626,1.1,282656,0
+EM.US,D,20240611,000000,1.1,1.13,1.03,1.03,134239,0
+EM.US,D,20240612,000000,1.02,1.06,0.98,1.02,202284,0
+EM.US,D,20240613,000000,1.02,1.0864,1.02,1.04,83447,0
+EM.US,D,20240614,000000,1.02,1.09,1.02,1.04,185947,0
+EM.US,D,20240617,000000,1.03,1.16,0.952,1.1,1721038,0
+EM.US,D,20240618,000000,1.1,1.1,0.95,0.95,91081,0
+EM.US,D,20240620,000000,0.95,1.02,0.95,0.98,89934,0
+EM.US,D,20240621,000000,0.97,0.98,0.92,0.92,61548,0
+EM.US,D,20240624,000000,0.9,0.9298,0.88,0.88,43051,0
+EM.US,D,20240625,000000,0.88,0.909,0.83,0.83,70806,0
+EM.US,D,20240626,000000,0.84,0.9171,0.83,0.879,63372,0
+EM.US,D,20240627,000000,0.855,0.9,0.852101,0.8714,17558,0
+EM.US,D,20240628,000000,0.8718,0.8818,0.8323,0.8586,214149,0
+EM.US,D,20240701,000000,0.8204,0.835,0.81,0.8142,73721,0
+EM.US,D,20240702,000000,0.8,0.84,0.8,0.83,36423,0
+EM.US,D,20240703,000000,0.9757,1,0.8892,0.93,208562,0
+EM.US,D,20240705,000000,0.9,0.965,0.873,0.9398,73985,0
+EM.US,D,20240708,000000,0.94,0.999,0.905,0.905,96946,0
+EM.US,D,20240709,000000,0.905,0.9429,0.85,0.88,39596,0
+EM.US,D,20240710,000000,0.88,0.89,0.8506,0.85839,46861,0
+EM.US,D,20240711,000000,0.87,0.9,0.85,0.8551,25060,0
+EM.US,D,20240712,000000,0.85,0.8834,0.85,0.86,22446,0
+EM.US,D,20240715,000000,0.8645,0.8825,0.8488,0.8555,21735,0
+EM.US,D,20240716,000000,0.86,0.8601,0.835,0.84,17232,0
+EM.US,D,20240717,000000,0.83,0.86,0.83,0.8387,12628,0
+EM.US,D,20240718,000000,0.811,0.821,0.811,0.811,65149,0
+EM.US,D,20240719,000000,0.811,0.8255,0.8,0.81,22505,0
+EM.US,D,20240722,000000,0.768382,0.8443,0.768382,0.8054,6244,0
+EM.US,D,20240723,000000,0.785,0.8049,0.7801,0.8049,32375,0
+EM.US,D,20240724,000000,0.7907,0.7988,0.7899,0.79775,20331,0
+EM.US,D,20240725,000000,0.779,0.82885,0.779,0.8179,33332,0
+EM.US,D,20240726,000000,0.8285,0.8285,0.80355,0.819,9450,0
+EM.US,D,20240729,000000,0.8,0.8,0.7749,0.7819,68479,0
+EM.US,D,20240730,000000,0.7749,0.787192,0.712,0.75,32241,0
+EM.US,D,20240731,000000,0.7303,0.7668,0.7303,0.76,1466,0
+EM.US,D,20240801,000000,0.75,0.75485,0.7101,0.715,54323,0
+EM.US,D,20240802,000000,0.715,0.7399,0.68,0.71595,28018,0
+EM.US,D,20240805,000000,0.7699,0.7699,0.6832,0.745,33049,0
+EM.US,D,20240806,000000,0.7167,0.7425,0.68,0.6907,62550,0
+EM.US,D,20240807,000000,0.72,0.8,0.71,0.712,19668,0
+EM.US,D,20240808,000000,0.695,0.7,0.689,0.6935,16766,0
+EM.US,D,20240809,000000,0.6936,0.738115,0.6935,0.7056,7185,0
+EM.US,D,20240812,000000,0.728,0.8,0.72,0.731,51195,0
+EM.US,D,20240813,000000,0.7645,0.7645,0.7286,0.7286,2366,0
+EM.US,D,20240814,000000,0.72,0.813,0.681,0.71,8307,0
+EM.US,D,20240815,000000,0.729,0.729,0.7182,0.725,8924,0
+EM.US,D,20240816,000000,0.714049,0.73,0.7001,0.73,67823,0
+EM.US,D,20240819,000000,0.729,0.729,0.69,0.70798,35321,0
+EM.US,D,20240820,000000,0.708,0.7299,0.7046,0.7264,29051,0
+EM.US,D,20240821,000000,0.7102,0.7299,0.70406,0.7145,31430,0
+EM.US,D,20240822,000000,0.7023,0.7288,0.68,0.703,35835,0
+EM.US,D,20240823,000000,0.71,0.745,0.71,0.7375,95485,0
+EM.US,D,20240826,000000,0.7,0.7353,0.6801,0.6895,27559,0
+EM.US,D,20240827,000000,0.6895,0.704,0.66,0.675307,25627,0
+EM.US,D,20240828,000000,0.675,0.6753,0.6,0.6331,81961,0
+EM.US,D,20240829,000000,0.6331,0.639,0.612,0.621501,23519,0
+EM.US,D,20240830,000000,0.63,0.6302,0.6,0.621,13407,0
+EM.US,D,20240903,000000,0.61,0.624,0.61,0.62,11499,0
+EM.US,D,20240904,000000,0.61,0.63,0.6,0.61,21732,0
+EM.US,D,20240905,000000,0.612,0.628,0.612,0.62,5072,0
+EM.US,D,20240906,000000,0.609,0.6163,0.59,0.59,3805,0
+EM.US,D,20240909,000000,0.59,0.62,0.52,0.554,222101,0
+EM.US,D,20240910,000000,0.5029,0.6,0.5029,0.5702,36381,0
+EM.US,D,20240911,000000,0.51,0.57,0.51,0.5592,85775,0
+EM.US,D,20240912,000000,0.5313,0.5994,0.51,0.5323,44185,0
+EM.US,D,20240913,000000,0.51,0.531,0.51,0.5251,37414,0
+EM.US,D,20240916,000000,0.51,0.515875,0.5,0.5031,69131,0
+EM.US,D,20240917,000000,0.5031,0.55405,0.502,0.51605,46004,0
+EM.US,D,20240918,000000,0.5,0.5509,0.5,0.5021,26214,0
+EM.US,D,20240919,000000,0.5011,0.543,0.5011,0.52325,76081,0
+EM.US,D,20240920,000000,0.5066,0.538,0.5066,0.528,52342,0
+EM.US,D,20240923,000000,0.52,0.5595,0.502,0.5111,130279,0
+EM.US,D,20240924,000000,0.55,0.5988,0.5086,0.5502,273107,0
+EM.US,D,20240925,000000,0.55,0.576,0.5203,0.5484,276986,0
+EM.US,D,20240926,000000,0.608,0.8,0.6,0.72,733198,0
+EM.US,D,20240927,000000,0.679,0.74,0.65,0.69,154929,0
+EM.US,D,20240930,000000,0.7401,0.77,0.7,0.7095,222780,0
+EM.US,D,20241001,000000,0.711,0.76,0.711,0.76,122334,0
+EM.US,D,20241002,000000,0.87,0.89,0.78,0.831,838189,0
+EM.US,D,20241003,000000,0.831,0.86,0.7701,0.8,142926,0
+EM.US,D,20241004,000000,0.8,0.82,0.7528,0.7705,140621,0
+EM.US,D,20241007,000000,0.79,0.79,0.725,0.76505,138139,0
+EM.US,D,20241008,000000,0.7,0.76,0.7,0.7535,69799,0
+EM.US,D,20241009,000000,0.72147,0.76,0.707,0.744,51026,0
+EM.US,D,20241010,000000,0.744,0.75,0.71,0.74,25746,0
+EM.US,D,20241011,000000,0.74,0.759,0.702881,0.759,55412,0
+EM.US,D,20241014,000000,0.734622,0.809,0.730001,0.76,44637,0
+EM.US,D,20241015,000000,0.75,0.75,0.6868,0.7179,66772,0
+EM.US,D,20241016,000000,0.6914,0.72,0.69,0.72,29253,0
+EM.US,D,20241017,000000,0.678465,0.72,0.6701,0.72,24656,0
+EM.US,D,20241018,000000,0.76,0.76,0.7361,0.743001,29315,0
+EM.US,D,20241021,000000,0.743,0.743,0.69,0.7113,45073,0
+EM.US,D,20241022,000000,0.71,0.743,0.71,0.73,14998,0
+EM.US,D,20241023,000000,0.729,0.75,0.67,0.714206,32627,0
+EM.US,D,20241024,000000,0.715326,0.75,0.715326,0.734685,80373,0
+EM.US,D,20241025,000000,0.73,0.74,0.6903,0.7371,79044,0
+EM.US,D,20241028,000000,0.74,0.75,0.715,0.75,143265,0
+EM.US,D,20241029,000000,0.731,0.75,0.72,0.7491,117725,0
+EM.US,D,20241030,000000,0.7391,0.7391,0.721,0.721,42050,0
+EM.US,D,20241031,000000,0.73,0.73,0.71,0.71,36845,0
+EM.US,D,20241101,000000,0.7,0.72,0.7,0.72,11743,0
+EM.US,D,20241104,000000,0.72,0.72,0.7,0.710001,56890,0
+EM.US,D,20241105,000000,0.72,0.72,0.67,0.69,45958,0
+EM.US,D,20241106,000000,0.6417,0.72,0.6417,0.69,159172,0
+EM.US,D,20241107,000000,0.69,0.71,0.666854,0.6901,15197,0
+EM.US,D,20241108,000000,0.6533,0.6901,0.6533,0.665,35727,0
+EM.US,D,20241111,000000,0.65,0.67,0.65,0.65,15521,0
+EM.US,D,20241112,000000,0.61,0.67,0.61,0.66,37562,0
+EM.US,D,20241113,000000,0.66,0.706911,0.66,0.6901,8762,0
+EM.US,D,20241114,000000,0.709,0.72,0.69,0.72,27773,0
+EM.US,D,20241115,000000,0.72,0.75,0.7,0.7,82220,0
+EM.US,D,20241118,000000,0.69,0.72,0.69,0.7199,10880,0
+EM.US,D,20241119,000000,0.72,0.72,0.705,0.71,29786,0
+EM.US,D,20241120,000000,0.72,0.75,0.7155,0.7178,45054,0
+EM.US,D,20241121,000000,0.72,0.729,0.6975,0.72,47767,0
+EM.US,D,20241122,000000,0.72,0.725,0.6708,0.6865,43626,0
+EM.US,D,20241125,000000,0.5936,0.73,0.5936,0.71,28615,0
+EM.US,D,20241126,000000,0.72,0.73,0.71,0.71,38338,0
+EM.US,D,20241127,000000,0.7101,0.74,0.71,0.72,55113,0
+EM.US,D,20241129,000000,0.7201,0.7301,0.7201,0.727534,9433,0
+EM.US,D,20241202,000000,0.73,0.75,0.72,0.72,48979,0
+EM.US,D,20241203,000000,0.71,0.73,0.71,0.7211,26964,0
+EM.US,D,20241204,000000,0.7211,0.74,0.71,0.7252,21507,0
+EM.US,D,20241205,000000,0.71,0.76,0.71,0.7222,69151,0
+EM.US,D,20241206,000000,0.74,0.75,0.739999,0.75,11657,0
+EM.US,D,20241209,000000,0.75,0.83,0.75,0.76,190152,0
+EM.US,D,20241210,000000,0.74,0.7501,0.7301,0.7303,78523,0
+EM.US,D,20241211,000000,0.73,0.74,0.7205,0.7359,6269,0
+EM.US,D,20241212,000000,0.7339,0.736,0.7,0.7,13171,0
+EM.US,D,20241213,000000,0.719,0.7749,0.719,0.7601,122661,0
+EM.US,D,20241216,000000,0.76,0.78,0.757,0.7653,98391,0
+EM.US,D,20241217,000000,0.77,0.78,0.7282,0.7694,45931,0
+EM.US,D,20241218,000000,0.78,0.78,0.7312,0.76,130073,0
+EM.US,D,20241219,000000,0.725001,0.777,0.716,0.716,155519,0
+EM.US,D,20241220,000000,0.69,0.758,0.69,0.718,47491,0
+EM.US,D,20241223,000000,0.6923,0.7601,0.6923,0.73,156616,0
+EM.US,D,20241224,000000,0.708771,0.729999,0.705,0.72,27832,0
+EM.US,D,20241226,000000,0.69,0.7501,0.69,0.72,110307,0
+EM.US,D,20241227,000000,0.7035,0.755,0.700101,0.719,82388,0
+EM.US,D,20241230,000000,0.73,0.755,0.7001,0.72,49581,0
+EM.US,D,20241231,000000,0.73,0.75,0.7031,0.72,86256,0
+EM.US,D,20250102,000000,0.708,0.75,0.7011,0.72,88615,0
+EM.US,D,20250103,000000,0.72,0.729,0.68,0.7152,47012,0
+EM.US,D,20250106,000000,1.03,1.05,0.935,1,8389595,0
+EM.US,D,20250107,000000,1,1.014,0.967,0.98,2886948,0
+EM.US,D,20250108,000000,0.999,1.01,0.979,0.99,4148929,0
+EM.US,D,20250110,000000,1,1.02,0.9899,0.99,8100435,0
+EM.US,D,20250113,000000,0.99,1.005,0.98,0.985,1467429,0
+EM.US,D,20250114,000000,0.98,1,0.98,0.99,1154694,0
+EM.US,D,20250115,000000,1,1.02,0.988,0.99,1506956,0
+EM.US,D,20250116,000000,0.995,1.02,0.9935,1.02,4272210,0
+EM.US,D,20250117,000000,1.03,1.07,1.0186,1.07,776191,0
+EM.US,D,20250121,000000,1.04,1.12,1.04,1.11,986838,0
+EM.US,D,20250122,000000,1.11,1.13,1.09,1.13,696228,0
+EM.US,D,20250123,000000,1.14,1.165,1.1104,1.15,542627,0
+EM.US,D,20250124,000000,1.16,1.16,1.12,1.14,245276,0
+EM.US,D,20250127,000000,1.14,1.15,1.11,1.14,724860,0
+EM.US,D,20250128,000000,1.13,1.15,1.12,1.14,418507,0
+EM.US,D,20250129,000000,1.15,1.15,1.14,1.15,255874,0
+EM.US,D,20250130,000000,1.15,1.16,1.14,1.16,233177,0
+EM.US,D,20250131,000000,1.16,1.16,1.14,1.15,410525,0
+EM.US,D,20250203,000000,1.14,1.16,1.14,1.15,548816,0
+EM.US,D,20250204,000000,1.16,1.16,1.145,1.16,116239,0
+EM.US,D,20250205,000000,1.16,1.16,1.14,1.16,224268,0
+EM.US,D,20250206,000000,1.16,1.16,1.135,1.15,288772,0
+EM.US,D,20250207,000000,1.16,1.16,1.1424,1.16,257210,0
+EM.US,D,20250210,000000,1.15,1.16,1.14,1.15,634669,0
+EM.US,D,20250211,000000,1.15,1.16,1.14,1.16,626493,0
+EM.US,D,20250212,000000,1.16,1.16,1.14,1.15,331699,0
+EM.US,D,20250213,000000,1.15,1.16,1.12,1.15,669958,0
+EM.US,D,20250214,000000,1.15,1.16,1.14,1.15,413029,0
+EM.US,D,20250218,000000,1.14,1.15,1.1313,1.15,408346,0
+EM.US,D,20250219,000000,1.15,1.15,1.13,1.14,455412,0
+EM.US,D,20250220,000000,1.15,1.15,1.13,1.14,460935,0
+EM.US,D,20250221,000000,1.14,1.15,1.12,1.14,313297,0
+EM.US,D,20250224,000000,1.14,1.1438,1.11,1.14,420583,0
+EM.US,D,20250225,000000,1.12,1.14,1.12,1.13,186450,0
+EM.US,D,20250226,000000,1.14,1.14,1.12,1.14,265013,0
+EM.US,D,20250227,000000,1.14,1.14,1.13,1.13,140577,0
+EM.US,D,20250228,000000,1.12,1.14,1.1,1.13,230516,0
+EM.US,D,20250303,000000,1.14,1.15,1.11,1.13,399942,0
+EM.US,D,20250304,000000,1.13,1.13,1.11,1.13,430205,0
+EM.US,D,20250305,000000,1.13,1.15,1.12,1.14,644883,0
+EM.US,D,20250306,000000,1.13,1.14,1.12,1.13,330499,0
+EM.US,D,20250307,000000,1.135,1.145,1.125,1.13,264530,0
+EM.US,D,20250310,000000,1.11,1.1488,1.11,1.13,180441,0
+EM.US,D,20250311,000000,1.14,1.14,1.105,1.12,466934,0
+EM.US,D,20250312,000000,1.13,1.135,1.11,1.13,124654,0
+EM.US,D,20250313,000000,1.12,1.13,1.11,1.12,210480,0
+EM.US,D,20250314,000000,1.12,1.135,1.11,1.12,275199,0
+EM.US,D,20250317,000000,1.12,1.13,1.115,1.13,123130,0
+EM.US,D,20250318,000000,1.12,1.13,1.115,1.12,251078,0
+EM.US,D,20250319,000000,1.12,1.13,1.11,1.12,158118,0
+EM.US,D,20250320,000000,1.11,1.13,1.11,1.12,105745,0
+EM.US,D,20250321,000000,1.12,1.13,1.12,1.12,122424,0
+EM.US,D,20250324,000000,1.12,1.13,1.115,1.13,66810,0
+EM.US,D,20250325,000000,1.12,1.13,1.11,1.12,172954,0
+EM.US,D,20250326,000000,1.13,1.13,1.115,1.12,113665,0
+EM.US,D,20250327,000000,1.12,1.13,1.12,1.12,110342,0
+EM.US,D,20250328,000000,1.12,1.13,1.115,1.13,95699,0
+EM.US,D,20250331,000000,1.13,1.13,1.12,1.12,101477,0
+EM.US,D,20250401,000000,1.12,1.14,1.12,1.14,119310,0
+EM.US,D,20250402,000000,1.13,1.14,1.12,1.12,74837,0
+EM.US,D,20250403,000000,1.12,1.13,1.12,1.13,68220,0
+EM.US,D,20250404,000000,1.12,1.13,1.02,1.08,477761,0
+EM.US,D,20250407,000000,1.05,1.1,1.02,1.06,467972,0
+EM.US,D,20250408,000000,1.07,1.08,1.03,1.07,430954,0
+EM.US,D,20250409,000000,1.07,1.0705,1.02,1.05,292976,0
+EM.US,D,20250410,000000,1.04,1.05,1.03,1.03,21561,0
+EM.US,D,20250411,000000,1.04,1.055,1.015,1.055,205446,0
+EM.US,D,20250414,000000,1.05,1.1,1.04,1.1,171086,0
+EM.US,D,20250415,000000,1.09,1.13,1.08,1.08,10235,0
+EM.US,D,20250416,000000,1.09,1.11,1.0899,1.11,11130,0
+EM.US,D,20250417,000000,1.1,1.1,1.07,1.07,65267,0
+EM.US,D,20250421,000000,1.07,1.075,1.05,1.055,54737,0
+EM.US,D,20250422,000000,1.05,1.08,1.05,1.05,118315,0
+EM.US,D,20250423,000000,1.04,1.06,1.04,1.05,71689,0
+EM.US,D,20250424,000000,1.04,1.07,1.03,1.05,92818,0
+EM.US,D,20250425,000000,1.05,1.05,1.04,1.04,29442,0
+EM.US,D,20250428,000000,1.04,1.06,1.03,1.06,21008,0
+EM.US,D,20250429,000000,1.0415,1.06,1.0401,1.06,18261,0
+EM.US,D,20250430,000000,1.05,1.08,1.05,1.08,81828,0
+EM.US,D,20250501,000000,1.07,1.08,1.0551,1.08,2524,0
+EM.US,D,20250502,000000,1.08,1.09,1.068,1.08,20849,0
+EM.US,D,20250505,000000,1.05,1.1,1.05,1.06,157877,0
+EM.US,D,20250506,000000,1.0902,1.11,1.05,1.11,111801,0
+EM.US,D,20250507,000000,1.06,1.11,1.06,1.1,51312,0
+EM.US,D,20250508,000000,1.0908,1.11,1.0701,1.08,8834,0
+EM.US,D,20250509,000000,1.07,1.1,1.07,1.1,4747,0
+EM.US,D,20250512,000000,1.086,1.12,1.086,1.12,10564,0
+EM.US,D,20250513,000000,1.12,1.12,1.08,1.09,11371,0
+EM.US,D,20250514,000000,1.075,1.12,1.075,1.11,107031,0
+EM.US,D,20250515,000000,1.11,1.11,1.08,1.085,4605,0
+EM.US,D,20250516,000000,1.08,1.11,1.08,1.11,21038,0
+EM.US,D,20250519,000000,1.1,1.1,1.08,1.08,18406,0
+EM.US,D,20250520,000000,1.1025,1.12,1.08,1.08,52967,0
+EM.US,D,20250521,000000,1.08,1.098,1.07,1.07,63154,0
+EM.US,D,20250522,000000,1.07,1.1,1.07,1.08,76462,0
+EM.US,D,20250523,000000,1.08,1.085,1.08,1.08,9870,0
+EM.US,D,20250527,000000,1.08,1.085,1.075,1.075,13966,0
+EM.US,D,20250528,000000,1.08,1.08,1.075,1.0766,5280,0
+EM.US,D,20250529,000000,1.07,1.11,1.07,1.08,70130,0
+EM.US,D,20250530,000000,1.08,1.105,1.08,1.085,68172,0
+EM.US,D,20250602,000000,1.08,1.085,1.0792,1.08,15186,0
+EM.US,D,20250603,000000,1.08,1.09,1.072,1.085,35872,0
+EM.US,D,20250604,000000,1.08,1.09,1.06,1.075,54473,0
+EM.US,D,20250605,000000,1.062,1.089,1.062,1.08,21555,0
+EM.US,D,20250606,000000,1.06,1.095,1.06,1.09,80647,0
+EM.US,D,20250609,000000,1.08,1.12,1.08,1.08,224309,0
+EM.US,D,20250610,000000,1.08,1.1071,1.08,1.1,139640,0
+EM.US,D,20250611,000000,1.09,1.1145,1.08,1.08,94118,0
+EM.US,D,20250612,000000,1.08,1.105,1.08,1.1009,4974,0
+EM.US,D,20250613,000000,1.09,1.11,1.085,1.11,10083,0
+EM.US,D,20250616,000000,1.1,1.12,1.09,1.11,47447,0
+EM.US,D,20250617,000000,1.11,1.13,1.0979,1.12,18374,0
+EM.US,D,20250618,000000,1.09,1.13,1.09,1.13,30728,0
+EM.US,D,20250620,000000,1.1,1.1451,1.1,1.11,73342,0
+EM.US,D,20250623,000000,1.13,1.15,1.11,1.12,19777,0
+EM.US,D,20250624,000000,1.12,1.15,1.12,1.13,20551,0
+EM.US,D,20250625,000000,1.13,1.155,1.13,1.14,149173,0
+EM.US,D,20250626,000000,1.14,1.16,1.14,1.14,34144,0
+EM.US,D,20250627,000000,1.13,1.15,1.13,1.14,87463,0
+EM.US,D,20250630,000000,1.14,1.17,1.14,1.14,202484,0
+EM.US,D,20250701,000000,1.14,1.165,1.13,1.15,121895,0
+EM.US,D,20250702,000000,1.12,1.158,1.12,1.14,105815,0
+EM.US,D,20250703,000000,1.13,1.15,1.13,1.14,211354,0
+EM.US,D,20250707,000000,1.12,1.155,1.12,1.14,164533,0
+EM.US,D,20250708,000000,1.14,1.155,1.14,1.14,70670,0
+EM.US,D,20250709,000000,1.14,1.145,1.1323,1.14,9774,0
+EM.US,D,20250710,000000,1.12,1.16,1.12,1.13,298001,0
+EM.US,D,20250711,000000,1.13,1.14,1.12,1.12,210538,0
+EM.US,D,20250714,000000,1.12,1.13,1.12,1.12,10414,0
+EM.US,D,20250715,000000,1.12,1.14,1.12,1.13,62284,0
+EM.US,D,20250716,000000,1.12,1.14,1.12,1.138,23945,0
+EM.US,D,20250717,000000,1.14,1.15,1.13,1.14,81119,0
+EM.US,D,20250718,000000,1.14,1.15,1.13,1.14,64847,0
+EM.US,D,20250721,000000,1.13,1.1475,1.1,1.14,327505,0
+EM.US,D,20250722,000000,1.14,1.15,1.12,1.14,171167,0
+EM.US,D,20250723,000000,1.14,1.145,1.12,1.14,184323,0
+EM.US,D,20250724,000000,1.14,1.155,1.14,1.15,54343,0
+EM.US,D,20250725,000000,1.14,1.16,1.13,1.15,87465,0
+EM.US,D,20250728,000000,1.15,1.16,1.145,1.15,62311,0
+EM.US,D,20250729,000000,1.15,1.165,1.145,1.165,46317,0
+EM.US,D,20250730,000000,1.16,1.16,1.14,1.15,101210,0
+EM.US,D,20250731,000000,1.14,1.1698,1.13,1.15,156373,0
+EM.US,D,20250801,000000,1.15,1.17,1.13,1.16,267200,0
+EM.US,D,20250804,000000,1.18,1.1887,1.165,1.18,275161,0
+EM.US,D,20250805,000000,1.17,1.1787,1.16,1.1601,52964,0
+EM.US,D,20250806,000000,1.16,1.18,1.16,1.18,49935,0
+EM.US,D,20250807,000000,1.18,1.18,1.17,1.175,2998720,0
+EM.US,D,20250808,000000,1.18,1.18,1.17,1.18,35420,0
+EM.US,D,20250811,000000,1.17,1.18,1.16,1.18,140384,0
+EM.US,D,20250812,000000,1.17,1.1731,1.16,1.17,34086,0
+EM.US,D,20250813,000000,1.17,1.1765,1.16,1.1733,46911,0
+EM.US,D,20250814,000000,1.16,1.18,1.16,1.17,13566,0
+EM.US,D,20250815,000000,1.17,1.175,1.165,1.175,1085038,0
+EM.US,D,20250818,000000,1.4,1.45,1.24,1.29,4304910,0
+EM.US,D,20250819,000000,1.31,1.35,1.28,1.3,2761525,0
+EM.US,D,20250820,000000,1.3,1.35,1.3,1.32,1383549,0
+EM.US,D,20250821,000000,1.34,1.39,1.32,1.34,3613874,0
+EM.US,D,20250822,000000,1.33,1.34,1.29,1.29,3764095,0
+EM.US,D,20250825,000000,1.29,1.3,1.27,1.28,8513940,0
+EM.US,D,20250826,000000,1.3,1.3,1.25,1.27,5066770,0
+EM.US,D,20250827,000000,1.27,1.3,1.25,1.29,3715980,0
+EM.US,D,20250828,000000,1.28,1.3,1.28,1.29,492815,0
+EM.US,D,20250829,000000,1.29,1.32,1.29,1.32,716148,0
+EM.US,D,20250902,000000,1.32,1.32,1.305,1.32,881856,0
+EM.US,D,20250903,000000,1.31,1.33,1.305,1.32,1046285,0
+EM.US,D,20250904,000000,1.32,1.39,1.32,1.38,976837,0
+EM.US,D,20250905,000000,1.37,1.38,1.34,1.35,340952,0
+EM.US,D,20250908,000000,1.35,1.36,1.3401,1.35,104693,0
+EM.US,D,20250909,000000,1.36,1.37,1.35,1.37,117089,0
+EM.US,D,20250910,000000,1.36,1.36,1.345,1.36,198483,0
+EM.US,D,20250911,000000,1.355,1.36,1.34,1.36,290622,0
+EM.US,D,20250912,000000,1.36,1.37,1.348,1.36,199503,0
+EM.US,D,20250915,000000,1.3699,1.37,1.35,1.35,31544,0
+EM.US,D,20250916,000000,1.34,1.36,1.335,1.36,87084,0
+EM.US,D,20250917,000000,1.34,1.35,1.32,1.35,215543,0
+EM.US,D,20250918,000000,1.34,1.36,1.34,1.36,148010,0
+EM.US,D,20250919,000000,1.35,1.36,1.34,1.35,166167,0
+EM.US,D,20250922,000000,1.35,1.36,1.34,1.36,276677,0
+EM.US,D,20250923,000000,1.35,1.35,1.3,1.31,1572224,0
+EM.US,D,20250924,000000,1.31,1.35,1.31,1.35,115990,0
+EM.US,D,20250925,000000,1.35,1.35,1.32,1.35,87391,0
+EM.US,D,20250926,000000,1.34,1.35,1.32,1.35,117081,0
+EM.US,D,20250929,000000,1.35,1.36,1.32,1.36,448830,0
+EM.US,D,20250930,000000,1.35,1.36,1.34,1.35,119067,0
+EM.US,D,20251001,000000,1.36,1.36,1.32,1.34,360072,0
+EM.US,D,20251002,000000,1.33,1.344,1.31,1.34,523740,0
+EM.US,D,20251003,000000,1.35,1.35,1.32,1.33,595836,0
+EM.US,D,20251006,000000,1.33,1.35,1.32,1.35,636589,0
+EM.US,D,20251007,000000,1.33,1.3515,1.33,1.34,202691,0
+EM.US,D,20251008,000000,1.36,1.36,1.285,1.34,8260458,0
+EM.US,D,20251009,000000,1.34,1.34,1.31,1.34,279286,0
+EM.US,D,20251010,000000,1.33,1.35,1.32,1.33,336323,0
+EM.US,D,20251013,000000,1.33,1.34,1.32,1.32,340104,0
+EM.US,D,20251014,000000,1.32,1.32,1.29,1.32,346181,0
+EM.US,D,20251015,000000,1.3,1.32,1.28,1.3,498046,0
+EM.US,D,20251016,000000,1.3,1.32,1.29,1.3,140674,0
+EM.US,D,20251017,000000,1.3,1.31,1.28,1.29,829878,0
+EM.US,D,20251020,000000,1.29,1.31,1.28,1.31,122449,0
+EM.US,D,20251021,000000,1.3,1.315,1.3,1.31,212517,0
+EM.US,D,20251022,000000,1.31,1.34,1.31,1.34,612636,0
+EM.US,D,20251023,000000,1.34,1.35,1.31,1.33,271242,0
+EM.US,D,20251024,000000,1.33,1.36,1.32,1.36,1442349,0
+EM.US,D,20251027,000000,1.35,1.37,1.33,1.37,477211,0
+EM.US,D,20251028,000000,1.37,1.37,1.34,1.37,869893,0
+EM.US,D,20251029,000000,1.35,1.41,1.35,1.37,186409,0
+EM.US,D,20251030,000000,1.38,1.38,1.36,1.38,563900,0
+EM.US,D,20251031,000000,1.37,1.38,1.36,1.37,599963,0
+EM.US,D,20251103,000000,1.39,1.39,1.34,1.37,987147,0
+EM.US,D,20251104,000000,1.37,1.39,1.3501,1.38,1175462,0
+EM.US,D,20251105,000000,1.38,1.39,1.36,1.39,1243842,0
+EM.US,D,20251106,000000,1.38,1.39,1.36,1.37,1139501,0
+EM.US,D,20251107,000000,1.37,1.375,1.35,1.36,562545,0
+EM.US,D,20251110,000000,1.36,1.36,1.35,1.355,151480,0
+EM.US,D,20251111,000000,1.35,1.37,1.35,1.37,40740,0
+EM.US,D,20251112,000000,1.37,1.42,1.355,1.4,1279956,0
+EM.US,D,20251113,000000,1.4,1.4,1.34,1.38,181786,0
+EM.US,D,20251114,000000,1.3677,1.4,1.36,1.36,774354,0
+EM.US,D,20251117,000000,1.38,1.38,1.36,1.37,194107,0
+EM.US,D,20251118,000000,1.36,1.37,1.3511,1.36,1218824,0
+EM.US,D,20251119,000000,1.35,1.36,1.35,1.36,930525,0
+EM.US,D,20251120,000000,1.37,1.39,1.35,1.36,432592,0
+EM.US,D,20251121,000000,1.36,1.36,1.35,1.355,628345,0
+EM.US,D,20251124,000000,1.36,1.39,1.36,1.36,57593,0
+EM.US,D,20251125,000000,1.34,1.355,1.32,1.34,1945314,0
+EM.US,D,20251126,000000,1.35,1.36,1.33,1.35,139739,0
+EM.US,D,20251128,000000,1.35,1.38,1.35,1.38,142796,0
+EM.US,D,20251201,000000,1.36,1.38,1.35,1.37,175299,0
+EM.US,D,20251202,000000,1.3518,1.38,1.34,1.36,960800,0
+EM.US,D,20251203,000000,1.36,1.37,1.35,1.36,656462,0
+EM.US,D,20251204,000000,1.365,1.37,1.36,1.36,599572,0
+EM.US,D,20251205,000000,1.36,1.415,1.36,1.41,655426,0
+EM.US,D,20251208,000000,1.42,1.46,1.37,1.4,623145,0
+EM.US,D,20251209,000000,1.38,1.39,1.37,1.38,778157,0
+EM.US,D,20251210,000000,1.37,1.39,1.35,1.38,2248662,0
+EM.US,D,20251211,000000,1.37,1.38,1.35,1.35,634929,0
+EM.US,D,20251212,000000,1.36,1.36,1.33,1.34,522206,0
+EM.US,D,20251215,000000,1.35,1.3655,1.34,1.34,577104,0
+EM.US,D,20251216,000000,1.34,1.355,1.34,1.35,67416,0
+EM.US,D,20251217,000000,1.35,1.359,1.3201,1.33,592314,0
+EM.US,D,20251218,000000,1.33,1.335,1.25,1.31,1871827,0
+EM.US,D,20251219,000000,1.29,1.29,1.16,1.2,4862624,0
+EM.US,D,20251222,000000,1.2,1.2145,1.2,1.2,294471,0
+EM.US,D,20251223,000000,1.2,1.205,1.18,1.2,101421,0
+EM.US,D,20251224,000000,1.2,1.22,1.1978,1.21,324775,0
+EM.US,D,20251226,000000,1.205,1.2155,1.19,1.19,685012,0
+EM.US,D,20251229,000000,1.19,1.19,1.17,1.18,55675,0
+EM.US,D,20251230,000000,1.17,1.18,1.17,1.17,72852,0
+EM.US,D,20251231,000000,1.18,1.19,1.13,1.17,313971,0
+EM.US,D,20260102,000000,1.18,1.18,1.14,1.15,238613,0
+EM.US,D,20260105,000000,1.15,1.16,1.0068,1.14,822200,0
+EM.US,D,20260106,000000,1.13,1.16,1.12,1.13,174261,0
+EM.US,D,20260107,000000,1.14,1.16,1.14,1.15,372586,0
+EM.US,D,20260108,000000,1.15,1.152,1.13,1.13,106099,0
+EM.US,D,20260109,000000,1.142,1.16,1.1393,1.15,93381,0
+EM.US,D,20260112,000000,1.1499,1.16,1.1499,1.15,43598,0
+EM.US,D,20260113,000000,1.16,1.185,1.14,1.14,110430,0
+EM.US,D,20260114,000000,1.13,1.165,1.13,1.14,287341,0
+EM.US,D,20260115,000000,1.1403,1.16,1.1403,1.15,39705,0
+EM.US,D,20260116,000000,1.15,1.155,1.15,1.15,10198,0
+EM.US,D,20260120,000000,1.14,1.16,1.13,1.16,134804,0
+EM.US,D,20260121,000000,1.15,1.17,1.15,1.16,1007256,0
+EM.US,D,20260122,000000,1.15,1.17,1.15,1.16,354767,0
+EM.US,D,20260123,000000,1.16,1.16,1.15,1.15,41252,0
+EM.US,D,20260126,000000,1.15,1.17,1.15,1.16,231407,0
+EM.US,D,20260127,000000,1.16,1.17,1.15,1.17,283217,0
+EM.US,D,20260128,000000,1.17,1.18,1.17,1.17,35165,0
+EM.US,D,20260129,000000,1.16,1.18,1.16,1.16,227983,0
+EM.US,D,20260130,000000,1.16,1.17,1.15,1.15,72411,0
+EM.US,D,20260202,000000,1.16,1.18,1.155,1.17,74065,0
+EM.US,D,20260203,000000,1.16,1.1655,1.14,1.15,189196,0
+EM.US,D,20260204,000000,1.15,1.16,1.13,1.14,399432,0
+EM.US,D,20260205,000000,1.14,1.16,1.14,1.16,95316,0
+EM.US,D,20260206,000000,1.1655,1.1729,1.15,1.16,64828,0
+EM.US,D,20260209,000000,1.17,1.1722,1.15,1.17,147894,0
+EM.US,D,20260210,000000,1.16,1.185,1.16,1.17,32060,0
+EM.US,D,20260211,000000,1.16,1.18,1.15,1.18,101416,0
+EM.US,D,20260212,000000,1.17,1.17,1.154,1.16,93266,0
+EM.US,D,20260213,000000,1.17,1.17,1.16,1.16,18450,0
+EM.US,D,20260217,000000,1.16,1.17,1.16,1.16,82639,0
+EM.US,D,20260218,000000,1.16,1.17,1.15,1.17,93892,0
diff --git a/daily/us/nasdaq stocks/1/emis.us.txt b/daily/us/nasdaq stocks/1/emis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0456be55a995507960f094ae7fbd250c0fca961
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/emis.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMIS.US,D,20251022,000000,9.91,9.95,9.9,9.95,83540,0
+EMIS.US,D,20251023,000000,9.9,9.94,9.9,9.94,841576,0
+EMIS.US,D,20251024,000000,9.9395,9.94,9.9,9.9,7262,0
+EMIS.US,D,20251027,000000,9.93,9.93,9.91,9.91,69326,0
+EMIS.US,D,20251028,000000,9.92,9.93,9.92,9.925,177538,0
+EMIS.US,D,20251029,000000,9.93,9.94,9.9235,9.94,55853,0
+EMIS.US,D,20251030,000000,9.93,9.945,9.92,9.935,141884,0
+EMIS.US,D,20251031,000000,9.94,9.945,9.935,9.94,211321,0
+EMIS.US,D,20251103,000000,9.93,9.94,9.93,9.93,3992,0
+EMIS.US,D,20251104,000000,9.94,9.95,9.93,9.94,710514,0
+EMIS.US,D,20251105,000000,9.945,9.945,9.94,9.94,252206,0
+EMIS.US,D,20251106,000000,9.94,9.96,9.94,9.95,10081,0
+EMIS.US,D,20251119,000000,9.9339,9.9339,9.9339,9.9339,1000,0
+EMIS.US,D,20251120,000000,9.93,9.935,9.92,9.92,100100,0
+EMIS.US,D,20251125,000000,9.92,9.96,9.92,9.96,823,0
+EMIS.US,D,20251128,000000,9.96,9.96,9.96,9.96,124,0
+EMIS.US,D,20251201,000000,9.96,9.96,9.94,9.94,33864,0
+EMIS.US,D,20251202,000000,9.95,9.95,9.95,9.95,101,0
+EMIS.US,D,20251203,000000,9.96,9.99,9.94,9.99,35887,0
+EMIS.US,D,20251204,000000,10,10,9.965,9.9664,10403,0
+EMIS.US,D,20251205,000000,9.9308,10.02,9.9308,10.02,207,0
+EMIS.US,D,20251208,000000,10.02,10.02,10.02,10.02,108,0
+EMIS.US,D,20251209,000000,10.02,10.02,10.02,10.02,208,0
+EMIS.US,D,20251210,000000,10.02,10.02,10.02,10.02,108,0
+EMIS.US,D,20251211,000000,10.02,10.02,10.02,10.02,102,0
+EMIS.US,D,20251212,000000,10.02,10.02,10.015,10.015,3237,0
+EMIS.US,D,20251215,000000,10.01,10.0134,10.01,10.0134,1045,0
+EMIS.US,D,20251216,000000,10.01,10.01,10.01,10.01,100,0
+EMIS.US,D,20251217,000000,10.01,10.01,10.01,10.01,500007,0
+EMIS.US,D,20251218,000000,10.01,10.01,10.01,10.01,18000,0
+EMIS.US,D,20251222,000000,10,10,10,10,2601,0
+EMIS.US,D,20251230,000000,9.95,9.95,9.95,9.95,163,0
+EMIS.US,D,20260106,000000,10.01,10.01,10.01,10.01,128,0
+EMIS.US,D,20260109,000000,9.96,9.96,9.95,9.96,5013,0
+EMIS.US,D,20260115,000000,10.01,10.03,10.01,10.03,193635,0
+EMIS.US,D,20260120,000000,10.09,10.09,10.0392,10.05,18614,0
+EMIS.US,D,20260121,000000,10.09,10.09,10.09,10.09,1339,0
+EMIS.US,D,20260122,000000,10.08,10.08,9.99,10.06,21385,0
+EMIS.US,D,20260126,000000,10,10,10,10,6051,0
+EMIS.US,D,20260127,000000,10.06,10.06,10.06,10.06,130,0
+EMIS.US,D,20260128,000000,10.08,10.08,10.06,10.06,11097,0
+EMIS.US,D,20260129,000000,10.06,10.06,10.05,10.05,16741,0
+EMIS.US,D,20260130,000000,10.06,10.06,10.06,10.06,3650,0
+EMIS.US,D,20260202,000000,10.07,10.07,10.055,10.06,49660,0
+EMIS.US,D,20260205,000000,10.09,10.09,10.0534,10.06,8903,0
+EMIS.US,D,20260206,000000,10.06,10.06,10.06,10.06,3350,0
+EMIS.US,D,20260209,000000,10.08,10.08,10.031,10.0425,4200,0
+EMIS.US,D,20260210,000000,10.06,10.06,10.06,10.06,251,0
+EMIS.US,D,20260211,000000,10.06,10.06,10.06,10.06,1564,0
+EMIS.US,D,20260212,000000,10.05,10.05,10.05,10.05,124,0
+EMIS.US,D,20260213,000000,10.03,10.03,10.03,10.03,6101,0
+EMIS.US,D,20260217,000000,10.02,10.03,10.01,10.02,12368,0
+EMIS.US,D,20260218,000000,10.02,10.02,10.02,10.02,18029,0
diff --git a/daily/us/nasdaq stocks/1/ensg.us.txt b/daily/us/nasdaq stocks/1/ensg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc1a70abe580a815b45b40d11e7edaf0092482e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ensg.us.txt	
@@ -0,0 +1,4597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENSG.US,D,20071108,000000,4.0722,4.0722,4.0722,4.0722,0,0
+ENSG.US,D,20071109,000000,3.97034,4.16417,3.82305,4.10805,2107363.8403198,0
+ENSG.US,D,20071112,000000,4.0722,4.11543,4.02646,4.10565,386149.31852507,0
+ENSG.US,D,20071113,000000,4.08508,4.23746,4.08508,4.23746,126057.32343697,0
+ENSG.US,D,20071114,000000,4.23746,4.23746,4.20251,4.22488,758324.75844354,0
+ENSG.US,D,20071115,000000,4.22738,4.22988,4.14319,4.17435,105032.4143539,0
+ENSG.US,D,20071116,000000,4.15628,4.19982,4.14849,4.19492,52995.388839073,0
+ENSG.US,D,20071119,000000,4.16147,4.18464,4.15369,4.15369,8356.8881304245,0
+ENSG.US,D,20071120,000000,4.16147,4.16147,4.11065,4.13321,58399.075879429,0
+ENSG.US,D,20071121,000000,4.13791,4.13791,4.08508,4.08777,20013.470256026,0
+ENSG.US,D,20071123,000000,4.09797,4.10055,4.0698,4.09277,21218.184027254,0
+ENSG.US,D,20071126,000000,4.09797,4.11065,4.08508,4.09797,30258.043722082,0
+ENSG.US,D,20071127,000000,4.09797,4.13321,4.07499,4.09547,84866.727561529,0
+ENSG.US,D,20071128,000000,4.11803,4.13561,4.09797,4.09797,35751.85897475,0
+ENSG.US,D,20071129,000000,4.12323,4.14849,4.11065,4.14849,53644.311967715,0
+ENSG.US,D,20071130,000000,4.18713,4.19982,4.15099,4.19982,16583.591065288,0
+ENSG.US,D,20071203,000000,4.19982,4.19982,4.19492,4.19982,6295.9563422383,0
+ENSG.US,D,20071204,000000,4.19982,4.20251,4.17435,4.19982,11400.217432804,0
+ENSG.US,D,20071205,000000,4.20251,4.20251,4.0722,4.11065,27888.673162875,0
+ENSG.US,D,20071206,000000,4.11325,4.12812,4.11065,4.11543,29757.331431464,0
+ENSG.US,D,20071207,000000,4.11065,4.14579,4.05962,4.08777,33794.073918431,0
+ENSG.US,D,20071210,000000,4.10055,4.13321,4.10055,4.12323,81273.616164049,0
+ENSG.US,D,20071211,000000,4.12323,4.12323,4.02127,4.08508,145627.16260351,0
+ENSG.US,D,20071212,000000,4.0722,4.09797,4.00879,4.00879,80543.577644327,0
+ENSG.US,D,20071213,000000,3.98342,4.01158,3.88137,3.88407,71549.783480236,0
+ENSG.US,D,20071214,000000,3.89435,3.97034,3.88407,3.97034,88621.068316586,0
+ENSG.US,D,20071217,000000,3.97034,3.99351,3.97034,3.97554,25752.634531096,0
+ENSG.US,D,20071218,000000,3.98582,3.98582,3.69544,3.69544,102192.37424152,0
+ENSG.US,D,20071219,000000,3.75685,3.75685,3.57081,3.57081,115439.21860212,0
+ENSG.US,D,20071220,000000,3.56592,3.57611,3.28352,3.3725,196161.0498219,0
+ENSG.US,D,20071221,000000,3.3725,3.53287,3.08002,3.08002,1570199.6949441,0
+ENSG.US,D,20071224,000000,3.0926,3.67766,3.0926,3.67018,417505.92501277,0
+ENSG.US,D,20071226,000000,3.66748,3.77971,3.44879,3.76663,161414.62112672,0
+ENSG.US,D,20071227,000000,3.72929,3.80009,3.51249,3.55314,222211.10745363,0
+ENSG.US,D,20071228,000000,3.55314,3.70332,3.49961,3.59618,174854.7404315,0
+ENSG.US,D,20071231,000000,3.67536,3.76144,3.53786,3.66478,216044.33488237,0
+ENSG.US,D,20080102,000000,3.63202,3.68754,3.49721,3.49961,84744.553762617,0
+ENSG.US,D,20080103,000000,3.49961,3.51249,3.13074,3.21971,381801.13299333,0
+ENSG.US,D,20080104,000000,3.15591,3.21971,2.7438,2.79981,426763.09384172,0
+ENSG.US,D,20080107,000000,2.81509,3.00312,2.79981,2.89897,276798.76137687,0
+ENSG.US,D,20080108,000000,2.90427,2.97836,2.81509,2.83037,225815.2345215,0
+ENSG.US,D,20080109,000000,2.83526,2.97306,2.82527,2.86861,162107.60693693,0
+ENSG.US,D,20080110,000000,2.87351,2.90427,2.72322,2.85323,732365.83044872,0
+ENSG.US,D,20080111,000000,2.79981,2.79981,2.73081,2.7412,61530.530544958,0
+ENSG.US,D,20080114,000000,2.7361,2.91175,2.7361,2.79702,121536.89287727,0
+ENSG.US,D,20080115,000000,2.79981,2.8074,2.57073,2.69276,103968.90144862,0
+ENSG.US,D,20080116,000000,2.69037,2.74918,2.69037,2.72322,443528.9441808,0
+ENSG.US,D,20080117,000000,2.7361,3.05434,2.71573,2.74648,46690.419675603,0
+ENSG.US,D,20080118,000000,2.72322,2.85813,2.72322,2.78932,57632.986074783,0
+ENSG.US,D,20080122,000000,3.0134,3.02888,2.69816,2.8074,154284.47810831,0
+ENSG.US,D,20080123,000000,2.78693,2.85573,2.70315,2.71573,153419.24727012,0
+ENSG.US,D,20080124,000000,2.72322,2.72322,2.6675,2.70554,267364.34039703,0
+ENSG.US,D,20080125,000000,2.71064,2.72322,2.65981,2.6675,64151.258674055,0
+ENSG.US,D,20080128,000000,2.60659,2.86332,2.60129,2.68488,116839.21016669,0
+ENSG.US,D,20080129,000000,2.67229,2.69037,2.65981,2.68488,21665.820815067,0
+ENSG.US,D,20080130,000000,2.71064,2.7335,2.63405,2.63405,569587.26904235,0
+ENSG.US,D,20080131,000000,2.60899,2.60899,2.44862,2.49704,110028.5215897,0
+ENSG.US,D,20080201,000000,2.55277,2.62915,2.48126,2.49165,1313532.571924,0
+ENSG.US,D,20080204,000000,2.49165,2.70554,2.49165,2.59101,475979.1063112,0
+ENSG.US,D,20080205,000000,2.61667,2.68218,2.50713,2.50962,158459.41718748,0
+ENSG.US,D,20080206,000000,2.5249,2.55805,2.49445,2.50433,117024.47371421,0
+ENSG.US,D,20080207,000000,2.50962,2.59101,2.50962,2.53998,117462.09625622,0
+ENSG.US,D,20080208,000000,2.54527,2.55805,2.49964,2.55536,70254.941496696,0
+ENSG.US,D,20080211,000000,2.55805,2.55805,2.46868,2.50713,45521.757189299,0
+ENSG.US,D,20080212,000000,2.56815,2.56815,2.51971,2.53998,125164.05271052,0
+ENSG.US,D,20080213,000000,2.55805,2.68218,2.52221,2.54248,200897.78809116,0
+ENSG.US,D,20080214,000000,2.54248,2.54248,2.48126,2.48126,62458.851131764,0
+ENSG.US,D,20080215,000000,2.48126,2.48126,2.26008,2.31361,695534.43577539,0
+ENSG.US,D,20080219,000000,2.34895,2.41786,2.25229,2.27307,259575.26000417,0
+ENSG.US,D,20080220,000000,2.29093,2.36693,2.29093,2.3162,194593.82035227,0
+ENSG.US,D,20080221,000000,2.37991,2.47667,2.35415,2.35944,43755.244227997,0
+ENSG.US,D,20080222,000000,2.35415,2.38221,2.29093,2.29823,42734.792579716,0
+ENSG.US,D,20080225,000000,2.51711,2.51711,2.30831,2.36194,48374.815821245,0
+ENSG.US,D,20080226,000000,2.41786,2.41786,2.29333,2.32649,40162.132830518,0
+ENSG.US,D,20080227,000000,2.29093,2.40258,2.29093,2.31091,138996.73045114,0
+ENSG.US,D,20080228,000000,2.37222,2.37222,2.21415,2.2448,128224.40623078,0
+ENSG.US,D,20080229,000000,2.23971,2.29093,2.13046,2.20396,142472.67517262,0
+ENSG.US,D,20080303,000000,2.18858,2.20136,2.04888,2.06935,113690.73128328,0
+ENSG.US,D,20080304,000000,2.08174,2.1101,2.02841,2.0362,134876.86972394,0
+ENSG.US,D,20080305,000000,2.04119,2.1023,2.01583,2.02841,165417.31517792,0
+ENSG.US,D,20080306,000000,2.0362,2.0362,1.90898,1.91387,229163.99832116,0
+ENSG.US,D,20080307,000000,2.01343,2.26787,1.96011,2.20136,229932.09097497,0
+ENSG.US,D,20080310,000000,2.29093,2.42574,2.24989,2.28095,173826.27738658,0
+ENSG.US,D,20080311,000000,2.34656,2.56305,2.31879,2.56305,57670.038784288,0
+ENSG.US,D,20080312,000000,2.67,2.68757,2.4562,2.68488,135313.49084135,0
+ENSG.US,D,20080313,000000,2.71314,2.76196,2.69816,2.74918,104944.28899075,0
+ENSG.US,D,20080314,000000,2.76946,2.76946,2.65222,2.67469,70503.294792843,0
+ENSG.US,D,20080317,000000,2.72592,2.72592,2.3162,2.39738,35893.059840704,0
+ENSG.US,D,20080318,000000,2.36194,2.41786,2.36194,2.41786,49234.038111946,0
+ENSG.US,D,20080319,000000,2.48386,2.59101,2.36693,2.36693,96731.606000026,0
+ENSG.US,D,20080320,000000,2.36433,2.36433,2.11538,2.29823,320209.51554892,0
+ENSG.US,D,20080324,000000,2.34656,2.37741,2.29333,2.32898,114590.01055723,0
+ENSG.US,D,20080325,000000,2.32898,2.35415,2.3162,2.33138,48659.220402316,0
+ENSG.US,D,20080326,000000,2.32129,2.34895,2.31361,2.32898,40647.823752418,0
+ENSG.US,D,20080327,000000,2.35684,2.35684,2.20656,2.22953,35669.742159088,0
+ENSG.US,D,20080328,000000,2.22733,2.36194,2.22733,2.26008,21788.996038559,0
+ENSG.US,D,20080331,000000,2.31879,2.41276,2.31879,2.35944,32163.754700177,0
+ENSG.US,D,20080401,000000,2.41786,2.41786,2.35415,2.41276,54062.907442672,0
+ENSG.US,D,20080402,000000,2.41786,2.41786,2.34656,2.39219,27404.985090138,0
+ENSG.US,D,20080403,000000,2.36693,2.40508,2.32379,2.39219,43850.379563215,0
+ENSG.US,D,20080404,000000,2.39738,2.40767,2.34167,2.40508,111319.35787491,0
+ENSG.US,D,20080407,000000,2.47667,2.47667,2.35415,2.35415,532877.04674336,0
+ENSG.US,D,20080408,000000,2.35415,2.38221,2.35415,2.36194,35594.635315495,0
+ENSG.US,D,20080409,000000,2.36693,2.36693,2.34167,2.35415,50859.350207294,0
+ENSG.US,D,20080410,000000,2.35415,2.48926,2.33407,2.48926,31856.317353737,0
+ENSG.US,D,20080411,000000,2.4538,2.4538,2.35415,2.36194,87402.334601221,0
+ENSG.US,D,20080414,000000,2.39738,2.42844,2.3849,2.3874,118252.22025081,0
+ENSG.US,D,20080415,000000,2.39738,2.41786,2.32898,2.35944,257942.93793675,0
+ENSG.US,D,20080416,000000,2.3874,2.41786,2.35684,2.39738,52266.351743932,0
+ENSG.US,D,20080417,000000,2.36952,2.39219,2.35415,2.37222,26737.034894452,0
+ENSG.US,D,20080418,000000,2.38221,2.56815,2.38221,2.56065,568602.868679,0
+ENSG.US,D,20080421,000000,2.57073,2.61407,2.50962,2.52221,88019.212143262,0
+ENSG.US,D,20080422,000000,2.46868,2.55805,2.44352,2.47128,39040.537299532,0
+ENSG.US,D,20080423,000000,2.48646,2.54527,2.4512,2.49704,4643.6057831969,0
+ENSG.US,D,20080424,000000,2.50713,2.51971,2.44352,2.51971,10586.059248259,0
+ENSG.US,D,20080425,000000,2.54527,2.59641,2.54248,2.59381,63326.084819116,0
+ENSG.US,D,20080428,000000,2.59641,2.59641,2.53229,2.57563,46997.857022044,0
+ENSG.US,D,20080429,000000,2.59879,2.63685,2.4584,2.4584,30234.009532133,0
+ENSG.US,D,20080430,000000,2.47128,2.47128,2.42304,2.44612,12689.050868857,0
+ENSG.US,D,20080501,000000,2.44862,2.50194,2.41786,2.46868,14679.882936356,0
+ENSG.US,D,20080502,000000,2.5297,2.5297,2.41786,2.4538,26440.613218406,0
+ENSG.US,D,20080505,000000,2.43354,2.48126,2.42046,2.44352,139067.83159641,0
+ENSG.US,D,20080506,000000,2.44352,2.46868,2.28335,2.29823,745199.08645727,0
+ENSG.US,D,20080507,000000,2.30591,2.32129,2.20396,2.21415,77022.568816697,0
+ENSG.US,D,20080508,000000,2.27575,2.47907,2.27575,2.35415,253353.40908095,0
+ENSG.US,D,20080509,000000,2.36952,2.44862,2.36952,2.42844,335661.49683741,0
+ENSG.US,D,20080512,000000,2.40508,2.44352,2.3899,2.41786,101383.22317987,0
+ENSG.US,D,20080513,000000,2.41536,2.47128,2.34416,2.37991,138793.44126115,0
+ENSG.US,D,20080514,000000,2.36693,2.54248,2.36693,2.46359,54438.441660636,0
+ENSG.US,D,20080515,000000,2.4584,2.48126,2.41026,2.47907,24741.195704047,0
+ENSG.US,D,20080516,000000,2.50713,2.51971,2.39219,2.42046,61798.91233273,0
+ENSG.US,D,20080519,000000,2.4562,2.53759,2.42844,2.44102,53029.437274835,0
+ENSG.US,D,20080520,000000,2.44352,2.48126,2.43842,2.4584,54925.134007117,0
+ENSG.US,D,20080521,000000,2.46868,2.51711,2.43842,2.50194,97129.171558778,0
+ENSG.US,D,20080522,000000,2.5297,2.6649,2.51212,2.6649,70724.609625296,0
+ENSG.US,D,20080523,000000,2.62915,2.68757,2.54527,2.58332,123182.23346424,0
+ENSG.US,D,20080527,000000,2.58332,2.77195,2.58332,2.70315,79704.383845251,0
+ENSG.US,D,20080528,000000,2.72072,2.7388,2.67229,2.7361,88190.455746654,0
+ENSG.US,D,20080529,000000,2.72322,2.75917,2.64693,2.69546,100705.25873838,0
+ENSG.US,D,20080530,000000,2.7335,2.77454,2.64963,2.64963,390948.14511836,0
+ENSG.US,D,20080602,000000,2.68488,2.77454,2.67988,2.76676,112054.40351753,0
+ENSG.US,D,20080603,000000,2.77454,2.80221,2.71064,2.80221,87458.41437777,0
+ENSG.US,D,20080604,000000,2.7361,2.85323,2.70804,2.82527,75325.1541515,0
+ENSG.US,D,20080605,000000,2.81239,2.88879,2.79981,2.88879,109322.51725992,0
+ENSG.US,D,20080606,000000,2.88119,2.91175,2.85074,2.86332,61160.0034499,0
+ENSG.US,D,20080609,000000,2.88609,2.92973,2.85813,2.91435,71673.960128309,0
+ENSG.US,D,20080610,000000,2.90895,3.01081,2.86332,3.01081,91096.589881405,0
+ENSG.US,D,20080611,000000,3.0238,3.03898,2.93981,2.96018,212594.42720001,0
+ENSG.US,D,20080612,000000,3.0134,3.0134,2.95269,2.96548,104473.61943757,0
+ENSG.US,D,20080613,000000,2.99284,2.99284,2.93193,2.97576,165857.94199367,0
+ENSG.US,D,20080616,000000,3.03148,3.11786,2.98804,3.0926,167799.70425669,0
+ENSG.US,D,20080617,000000,3.09,3.11786,3.0159,3.0159,69480.840295399,0
+ENSG.US,D,20080618,000000,2.99284,3.0185,2.94221,2.95269,129401.08011373,0
+ENSG.US,D,20080619,000000,2.96548,2.96548,2.82527,2.91435,291052.03744162,0
+ENSG.US,D,20080620,000000,2.92973,2.98555,2.86332,2.89397,110871.72108709,0
+ENSG.US,D,20080623,000000,2.93721,2.93721,2.81779,2.82777,96775.668681601,0
+ENSG.US,D,20080624,000000,2.82527,2.90167,2.82527,2.88119,132405.35385744,0
+ENSG.US,D,20080625,000000,2.85813,2.88879,2.82527,2.85074,91419.048596563,0
+ENSG.US,D,20080626,000000,2.82527,2.82777,2.79981,2.8074,195631.29621843,0
+ENSG.US,D,20080627,000000,2.79981,2.95519,2.79981,2.92193,1724155.7057898,0
+ENSG.US,D,20080630,000000,2.91715,2.95269,2.85573,2.92723,235039.35633928,0
+ENSG.US,D,20080701,000000,2.90167,2.96288,2.81509,2.96288,126513.97304602,0
+ENSG.US,D,20080702,000000,2.95,2.97836,2.81239,2.84015,62504.916662502,0
+ENSG.US,D,20080703,000000,2.84015,2.95519,2.82527,2.86861,43828.348222428,0
+ENSG.US,D,20080707,000000,2.92723,2.92723,2.71064,2.83526,95539.910748354,0
+ENSG.US,D,20080708,000000,2.83526,2.99034,2.71064,2.98305,226480.18044344,0
+ENSG.US,D,20080709,000000,2.96787,3.02888,2.8786,2.88119,112616.20270761,0
+ENSG.US,D,20080710,000000,2.89129,2.98305,2.86861,2.93721,40889.167076497,0
+ENSG.US,D,20080711,000000,2.93721,2.99813,2.88119,2.96548,69742.212111103,0
+ENSG.US,D,20080714,000000,2.97836,2.97836,2.81509,2.84555,141100.72349632,0
+ENSG.US,D,20080715,000000,2.8101,2.9473,2.66221,2.89627,139750.80316081,0
+ENSG.US,D,20080716,000000,2.89627,2.98555,2.86601,2.9473,92801.01451867,0
+ENSG.US,D,20080717,000000,2.95269,2.97576,2.90646,2.95749,46435.056407388,0
+ENSG.US,D,20080718,000000,2.95519,2.98555,2.90895,2.92973,62453.844008858,0
+ENSG.US,D,20080721,000000,2.92973,2.99284,2.87101,2.99034,54280.2165768,0
+ENSG.US,D,20080722,000000,2.98045,3.05694,2.94221,3.05694,53851.606856031,0
+ENSG.US,D,20080723,000000,3.05434,3.05434,3.02619,3.04686,34517.102466084,0
+ENSG.US,D,20080724,000000,3.05434,3.11786,3.04686,3.11786,63948.970908646,0
+ENSG.US,D,20080725,000000,3.1586,3.25027,3.10767,3.23239,101313.12345919,0
+ENSG.US,D,20080728,000000,3.20953,3.25806,3.19175,3.21971,121374.66209511,0
+ENSG.US,D,20080729,000000,3.23239,3.29341,3.20203,3.28852,126736.28930306,0
+ENSG.US,D,20080730,000000,3.29341,3.33156,3.28352,3.31118,118396.42539051,0
+ENSG.US,D,20080731,000000,3.24258,3.30848,3.04166,3.05434,245070.62636954,0
+ENSG.US,D,20080801,000000,3.06693,3.32117,3.06434,3.29341,82826.825689548,0
+ENSG.US,D,20080804,000000,3.2983,3.2983,3.12026,3.20433,68877.982697495,0
+ENSG.US,D,20080805,000000,3.24527,3.32656,3.18147,3.31378,541216.91065591,0
+ENSG.US,D,20080806,000000,3.28352,3.33385,3.25806,3.33385,343314.38348722,0
+ENSG.US,D,20080807,000000,3.42352,3.87887,3.35232,3.82555,492684.8711754,0
+ENSG.US,D,20080808,000000,3.81787,3.94508,3.79229,3.81787,513420.3685545,0
+ENSG.US,D,20080811,000000,3.87887,3.9326,3.82035,3.90434,611473.85500177,0
+ENSG.US,D,20080812,000000,3.88137,4.19223,3.84572,4.08249,295614.52783373,0
+ENSG.US,D,20080813,000000,4.1406,4.26362,4.02896,4.25044,197125.42169364,0
+ENSG.US,D,20080814,000000,4.24266,4.26093,4.11065,4.23227,214662.36896026,0
+ENSG.US,D,20080815,000000,4.26362,4.29118,4.11543,4.17955,313199.54348026,0
+ENSG.US,D,20080818,000000,4.17955,4.29888,4.11065,4.15369,152874.47229793,0
+ENSG.US,D,20080819,000000,4.11325,4.13791,3.861,3.87887,148210.83802311,0
+ENSG.US,D,20080820,000000,3.86869,3.93978,3.77702,3.82835,162621.33774711,0
+ENSG.US,D,20080821,000000,3.78721,3.97554,3.78721,3.95796,152103.37537038,0
+ENSG.US,D,20080822,000000,3.90434,4.12573,3.90434,4.04693,148526.28676619,0
+ENSG.US,D,20080825,000000,4.08777,4.17435,4.03395,4.03925,212295.00125022,0
+ENSG.US,D,20080826,000000,4.02127,4.12063,3.86869,4.12063,162346.94741185,0
+ENSG.US,D,20080827,000000,4.09027,4.19982,3.96056,4.08508,276063.71573424,0
+ENSG.US,D,20080828,000000,4.12573,4.29888,4.10565,4.276,263835.32017276,0
+ENSG.US,D,20080829,000000,4.29888,4.29888,4.22488,4.23476,169519.15026267,0
+ENSG.US,D,20080902,000000,4.286,4.28859,4.22488,4.26362,247199.65502924,0
+ENSG.US,D,20080903,000000,4.23746,4.27102,4.22738,4.26362,368441.12765505,0
+ENSG.US,D,20080904,000000,4.25044,4.27352,4.24016,4.25044,233980.85055691,0
+ENSG.US,D,20080905,000000,4.23476,4.26632,4.0722,4.14579,235204.59139518,0
+ENSG.US,D,20080908,000000,4.24016,4.26362,4.13791,4.25044,278497.17746665,0
+ENSG.US,D,20080909,000000,4.26362,4.32674,4.215,4.22738,315422.70605061,0
+ENSG.US,D,20080910,000000,4.26852,4.30387,4.12323,4.29888,211512.88865227,0
+ENSG.US,D,20080911,000000,4.15907,4.30646,4.15907,4.29118,217284.09851394,0
+ENSG.US,D,20080912,000000,4.29118,4.32434,4.17955,4.30916,363374.92069857,0
+ENSG.US,D,20080915,000000,4.26093,4.30138,4.17435,4.17435,173479.78448146,0
+ENSG.US,D,20080916,000000,4.08508,4.2126,3.94508,4.18713,255575.57022671,0
+ENSG.US,D,20080917,000000,4.13791,4.20501,4.05962,4.05962,164129.48316645,0
+ENSG.US,D,20080918,000000,4.13071,4.32674,4.04963,4.276,375475.13391366,0
+ENSG.US,D,20080919,000000,4.3522,4.67554,4.3522,4.67554,1204533.5148037,0
+ENSG.US,D,20080922,000000,4.58407,4.68103,4.22488,4.32434,907279.65493051,0
+ENSG.US,D,20080923,000000,4.32434,4.33183,3.69014,4.02397,736771.09718158,0
+ENSG.US,D,20080924,000000,4.04424,4.06481,3.76913,3.77433,242152.4751398,0
+ENSG.US,D,20080925,000000,3.75895,4.04424,3.54585,3.9959,987706.06589883,0
+ENSG.US,D,20080926,000000,3.84572,4.31186,3.84323,4.31186,484956.877682,0
+ENSG.US,D,20080929,000000,4.32434,4.54063,4.04424,4.08249,785441.33325429,0
+ENSG.US,D,20080930,000000,4.11543,4.36538,3.88137,4.3498,371824.94131505,0
+ENSG.US,D,20081001,000000,4.33712,4.45425,4.2126,4.39314,333489.4069207,0
+ENSG.US,D,20081002,000000,4.37767,4.41601,3.93,3.95516,234979.2708644,0
+ENSG.US,D,20081003,000000,3.97554,4.2077,3.82835,4.03395,231066.70502551,0
+ENSG.US,D,20081006,000000,3.94248,3.94508,3.67766,3.80517,296101.22018022,0
+ENSG.US,D,20081007,000000,4.15369,4.15369,3.39536,3.51779,280264.69185254,0
+ENSG.US,D,20081008,000000,3.4386,3.72929,3.43601,3.62943,357620.73505478,0
+ENSG.US,D,20081009,000000,3.69014,3.76384,3.47655,3.51249,412820.25939715,0
+ENSG.US,D,20081010,000000,3.4386,3.60636,2.87351,3.35232,321160.8689011,0
+ENSG.US,D,20081013,000000,3.45917,3.91982,3.40335,3.85081,217334.169743,0
+ENSG.US,D,20081014,000000,3.9275,4.00879,3.60906,3.76913,133175.44936041,0
+ENSG.US,D,20081015,000000,3.72929,3.82305,3.60376,3.63202,299254.70618654,0
+ENSG.US,D,20081016,000000,3.6474,3.73907,3.27044,3.63982,218879.36787185,0
+ENSG.US,D,20081017,000000,3.54585,3.87887,3.36221,3.83334,438826.2543473,0
+ENSG.US,D,20081020,000000,3.86869,4.0722,3.71341,4.05962,661499.01853288,0
+ENSG.US,D,20081021,000000,4.02397,4.23746,3.9326,4.215,743993.37126147,0
+ENSG.US,D,20081022,000000,4.14319,4.39045,4.05962,4.22218,821759.99854202,0
+ENSG.US,D,20081023,000000,4.24774,4.3498,3.82305,4.32194,793209.38373095,0
+ENSG.US,D,20081024,000000,4.06231,4.20251,3.61435,3.98342,348501.76281803,0
+ENSG.US,D,20081027,000000,3.92521,4.03925,3.39536,3.45917,421713.91110312,0
+ENSG.US,D,20081028,000000,3.52279,3.72659,3.35492,3.54585,488293.62438668,0
+ENSG.US,D,20081029,000000,3.56063,3.88666,3.56063,3.78471,320599.06971102,0
+ENSG.US,D,20081030,000000,3.86869,4.12573,3.77153,4.02127,413553.30219062,0
+ENSG.US,D,20081031,000000,3.96056,4.17186,3.75175,4.17186,561852.26557687,0
+ENSG.US,D,20081103,000000,4.25814,4.89952,4.21999,4.65777,2108305.1794262,0
+ENSG.US,D,20081104,000000,4.89164,4.89164,4.29348,4.40063,1679396.0327068,0
+ENSG.US,D,20081105,000000,4.32674,4.32933,3.84572,4.05482,1555951.4260024,0
+ENSG.US,D,20081106,000000,3.98582,4.05962,3.59618,3.59877,590943.64966181,0
+ENSG.US,D,20081107,000000,3.63202,3.90164,3.63202,3.84822,785672.66233256,0
+ENSG.US,D,20081110,000000,3.9275,3.94248,3.67276,3.71082,506241.15573161,0
+ENSG.US,D,20081111,000000,3.63202,3.80259,3.48943,3.54045,401497.15165711,0
+ENSG.US,D,20081112,000000,3.48663,3.60636,3.39027,3.39536,255475.42776859,0
+ENSG.US,D,20081113,000000,3.41833,3.62194,3.13314,3.61435,642706.28484139,0
+ENSG.US,D,20081114,000000,3.68754,3.9326,3.58859,3.58859,839621.40737296,0
+ENSG.US,D,20081117,000000,3.67766,3.84572,3.56592,3.75685,609367.85910742,0
+ENSG.US,D,20081118,000000,3.77433,3.86359,3.28582,3.47405,641518.59528804,0
+ENSG.US,D,20081119,000000,3.46656,3.63202,3.18417,3.27563,460728.41136355,0
+ENSG.US,D,20081120,000000,3.23999,3.32656,2.98555,3.18417,692934.7375625,0
+ENSG.US,D,20081121,000000,3.22501,3.47165,3.04936,3.4386,435227.13440234,0
+ENSG.US,D,20081124,000000,3.48663,3.56342,3.35972,3.42352,346643.11879526,0
+ENSG.US,D,20081125,000000,3.45378,3.49961,3.23499,3.35492,729269.42564353,0
+ENSG.US,D,20081126,000000,3.31638,3.66028,3.31638,3.66028,378522.46891436,0
+ENSG.US,D,20081128,000000,3.63202,3.87408,3.58599,3.7215,153634.55355509,0
+ENSG.US,D,20081201,000000,3.62943,3.99351,3.60147,3.95246,573670.07706006,0
+ENSG.US,D,20081202,000000,3.9959,4.37317,3.90694,4.3522,1132137.5275523,0
+ENSG.US,D,20081203,000000,4.24774,4.54822,4.07499,4.31665,682019.20962702,0
+ENSG.US,D,20081204,000000,4.16147,4.36538,4.04693,4.11325,240825.58756966,0
+ENSG.US,D,20081205,000000,4.09797,4.32933,3.87648,4.31406,468480.4390469,0
+ENSG.US,D,20081208,000000,4.38785,4.44357,4.2102,4.36289,524910.71419962,0
+ENSG.US,D,20081209,000000,4.31186,4.42609,4.17695,4.2786,484098.65681588,0
+ENSG.US,D,20081210,000000,4.32933,4.42609,3.97294,4.05482,472778.55334957,0
+ENSG.US,D,20081211,000000,4.00879,4.14319,3.70332,3.88407,585327.66061024,0
+ENSG.US,D,20081212,000000,3.76144,4.02646,3.58859,3.97814,291228.28816791,0
+ENSG.US,D,20081215,000000,3.98832,4.04963,3.79749,3.97034,256067.26969609,0
+ENSG.US,D,20081216,000000,4.01878,4.24016,3.90963,4.23227,310204.28255778,0
+ENSG.US,D,20081217,000000,4.18464,4.22738,4.04693,4.09027,261888.55078683,0
+ENSG.US,D,20081218,000000,3.80787,3.88666,3.43061,3.49961,1243043.2970752,0
+ENSG.US,D,20081219,000000,3.5785,4.17955,3.5785,4.17435,923042.07783919,0
+ENSG.US,D,20081222,000000,4.16417,4.17186,3.87408,4.03395,448439.93032718,0
+ENSG.US,D,20081223,000000,4.05482,4.16916,4.00879,4.15369,340205.96158707,0
+ENSG.US,D,20081224,000000,4.16916,4.16916,3.92241,3.96056,86194.616556248,0
+ENSG.US,D,20081226,000000,3.97554,4.26362,3.97554,4.19223,204612.07186296,0
+ENSG.US,D,20081229,000000,4.17955,4.42609,4.14579,4.40313,295879.90534776,0
+ENSG.US,D,20081230,000000,4.45425,4.45425,4.19742,4.3522,429831.45875863,0
+ENSG.US,D,20081231,000000,4.3498,4.41341,4.22988,4.26093,344385.90778915,0
+ENSG.US,D,20090102,000000,4.31406,4.44107,4.21999,4.38026,424783.27744462,0
+ENSG.US,D,20090105,000000,4.32674,4.51567,4.30138,4.38535,486508.08435834,0
+ENSG.US,D,20090106,000000,4.43389,4.66835,4.3522,4.66006,1075908.5387405,0
+ENSG.US,D,20090107,000000,4.61123,4.70839,4.61123,4.68862,686809.02339907,0
+ENSG.US,D,20090108,000000,4.69161,4.75952,4.60114,4.72677,670979.50504346,0
+ENSG.US,D,20090109,000000,4.72677,4.73445,4.26632,4.29118,452910.28965783,0
+ENSG.US,D,20090112,000000,4.24774,4.51567,4.00879,4.30387,496750.65497523,0
+ENSG.US,D,20090113,000000,4.31406,4.42889,4.13561,4.2786,360117.28653581,0
+ENSG.US,D,20090114,000000,4.24016,4.31406,4.06481,4.25574,402230.19445057,0
+ENSG.US,D,20090115,000000,4.10055,4.42889,4.10055,4.38265,322283.46585666,0
+ENSG.US,D,20090116,000000,4.43847,4.57648,4.26362,4.39314,351930.64058419,0
+ENSG.US,D,20090120,000000,4.39573,4.44107,4.16417,4.17695,249040.27340956,0
+ENSG.US,D,20090121,000000,4.22988,4.26632,3.94748,4.14849,606045.13234687,0
+ENSG.US,D,20090122,000000,4.10325,4.22738,4.04963,4.09797,342280.91331939,0
+ENSG.US,D,20090123,000000,4.05962,4.30387,4.05962,4.281,509992.49221293,0
+ENSG.US,D,20090126,000000,4.25574,4.45425,4.23476,4.3498,256583.00335544,0
+ENSG.US,D,20090127,000000,4.3522,4.48211,4.3522,4.41861,219006.54879367,0
+ENSG.US,D,20090128,000000,4.45425,4.51826,4.24506,4.32194,556699.93610641,0
+ENSG.US,D,20090129,000000,4.32674,4.38535,4.22988,4.25044,201787.0531193,0
+ENSG.US,D,20090130,000000,4.31186,4.32674,4.05482,4.18953,387009.54224034,0
+ENSG.US,D,20090202,000000,4.19492,4.38265,4.15099,4.31406,415281.76101784,0
+ENSG.US,D,20090203,000000,4.33942,4.69591,4.31925,4.60604,578679.20281541,0
+ENSG.US,D,20090204,000000,4.59606,4.67853,4.38265,4.41341,296356.58344844,0
+ENSG.US,D,20090205,000000,4.41341,4.70071,4.41341,4.6347,399895.87375171,0
+ENSG.US,D,20090206,000000,4.67554,4.80555,4.58168,4.72677,561413.64161029,0
+ENSG.US,D,20090209,000000,4.81065,4.81065,4.72167,4.78568,282497.86866869,0
+ENSG.US,D,20090210,000000,4.75952,4.81065,4.55551,4.55551,471028.06318157,0
+ENSG.US,D,20090211,000000,4.53074,4.65527,4.49749,4.57348,270930.41333082,0
+ENSG.US,D,20090212,000000,4.55551,4.57118,4.22738,4.29118,418683.6003203,0
+ENSG.US,D,20090213,000000,4.18713,4.45166,4.18713,4.31665,438181.33691699,0
+ENSG.US,D,20090217,000000,4.26632,4.2835,3.9275,4.04693,497958.3730202,0
+ENSG.US,D,20090218,000000,4.06231,4.23476,3.96316,4.2126,300662.70914776,0
+ENSG.US,D,20090219,000000,4.23746,4.57118,4.12573,4.26632,583450.990945,0
+ENSG.US,D,20090220,000000,4.21749,4.26362,4.0037,4.05482,260407.44383118,0
+ENSG.US,D,20090223,000000,4.06481,4.09027,3.83334,3.91982,531528.12783244,0
+ENSG.US,D,20090224,000000,3.92241,4.03925,3.76913,4.01648,405628.02805471,0
+ENSG.US,D,20090225,000000,3.98582,4.0037,3.77153,3.85081,207575.28719885,0
+ENSG.US,D,20090226,000000,3.89176,3.89176,3.56592,3.6527,371534.52818649,0
+ENSG.US,D,20090227,000000,3.59618,3.61435,3.23,3.3675,465047.55558242,0
+ENSG.US,D,20090302,000000,3.30848,3.51509,3.20203,3.3751,578137.43211695,0
+ENSG.US,D,20090303,000000,3.41833,3.61934,3.34464,3.61166,901108.87666093,0
+ENSG.US,D,20090304,000000,3.63202,3.79499,3.60636,3.7162,188151.65602117,0
+ENSG.US,D,20090305,000000,3.67018,3.74427,3.57611,3.59108,395673.86771722,0
+ENSG.US,D,20090306,000000,3.60376,3.69284,3.58859,3.6474,250738.68949933,0
+ENSG.US,D,20090309,000000,3.61166,3.6474,3.56342,3.59108,155797.63065056,0
+ENSG.US,D,20090310,000000,3.66478,3.71341,3.58859,3.63732,257858.81827193,0
+ENSG.US,D,20090311,000000,3.66748,3.74167,3.58859,3.59338,202038.41068919,0
+ENSG.US,D,20090312,000000,3.59108,3.93978,3.59108,3.87408,210956.0965851,0
+ENSG.US,D,20090313,000000,3.87648,4.06231,3.82035,4.03395,172706.68470475,0
+ENSG.US,D,20090316,000000,4.0722,4.0722,3.58859,3.63202,646974.35640662,0
+ENSG.US,D,20090317,000000,3.655,4.05233,3.58859,4.05233,404065.80570799,0
+ENSG.US,D,20090318,000000,4.05962,4.05962,3.87129,3.93978,346357.7127896,0
+ENSG.US,D,20090319,000000,3.98093,3.99351,3.78231,3.82035,238864.7982396,0
+ENSG.US,D,20090320,000000,3.83095,3.90434,3.43061,3.43341,389191.64640286,0
+ENSG.US,D,20090323,000000,3.48423,3.69014,3.47405,3.68754,418731.6687002,0
+ENSG.US,D,20090324,000000,3.66028,3.81547,3.54315,3.54585,256771.27117671,0
+ENSG.US,D,20090325,000000,3.61694,3.80787,3.60636,3.75895,273943.69989577,0
+ENSG.US,D,20090326,000000,3.77433,3.98093,3.77433,3.93,320713.23211328,0
+ENSG.US,D,20090327,000000,3.87887,4.09797,3.87887,3.94748,289296.54015071,0
+ENSG.US,D,20090330,000000,4.06741,4.06741,3.645,3.79749,205078.73571782,0
+ENSG.US,D,20090331,000000,3.81287,4.09027,3.78721,3.9349,206422.64750585,0
+ENSG.US,D,20090401,000000,3.87129,4.05962,3.66258,3.97814,168435.60886577,0
+ENSG.US,D,20090402,000000,4.01398,4.19982,3.86359,3.98093,400774.12310946,0
+ENSG.US,D,20090403,000000,3.98582,4.12573,3.98582,4.0722,98148.621782477,0
+ENSG.US,D,20090406,000000,4.02646,4.14849,3.88137,4.04693,169127.59325141,0
+ENSG.US,D,20090407,000000,4.04693,4.15907,4.02127,4.12323,277257.41383508,0
+ENSG.US,D,20090408,000000,4.13321,4.16147,3.98582,4.0722,186166.83250116,0
+ENSG.US,D,20090409,000000,4.13561,4.13561,3.9326,3.96316,178938.54987378,0
+ENSG.US,D,20090413,000000,3.93749,3.96316,3.5834,3.85341,337054.47842991,0
+ENSG.US,D,20090414,000000,3.81787,3.90434,3.79229,3.85081,174062.61358774,0
+ENSG.US,D,20090415,000000,3.85571,4.00639,3.82035,3.90963,163369.40190929,0
+ENSG.US,D,20090416,000000,3.94748,3.97034,3.81787,3.85841,295914.95520811,0
+ENSG.US,D,20090417,000000,3.87648,3.91452,3.80787,3.84083,374792.16234925,0
+ENSG.US,D,20090420,000000,3.74427,3.86869,3.7187,3.80787,152775.33126438,0
+ENSG.US,D,20090421,000000,3.80787,4.13561,3.75435,4.11065,286820.01716131,0
+ENSG.US,D,20090422,000000,4.06231,4.19982,3.98582,4.14579,190958.64912238,0
+ENSG.US,D,20090423,000000,4.0037,4.04424,3.62194,3.70053,413195.79361512,0
+ENSG.US,D,20090424,000000,3.73907,3.75435,3.50481,3.70332,500735.32338397,0
+ENSG.US,D,20090427,000000,3.63982,3.76384,3.59338,3.73178,259041.50070237,0
+ENSG.US,D,20090428,000000,3.71341,3.90694,3.64222,3.89665,201539.70124773,0
+ENSG.US,D,20090429,000000,3.9326,4.07499,3.87408,3.95516,181594.32786323,0
+ENSG.US,D,20090430,000000,3.99092,4.05962,3.90164,3.94508,158788.88587471,0
+ENSG.US,D,20090501,000000,3.95028,3.95028,3.77971,3.81027,131757.43215338,0
+ENSG.US,D,20090504,000000,3.82555,3.82835,3.61694,3.7187,240389.96787683,0
+ENSG.US,D,20090505,000000,3.7187,3.75435,3.61435,3.68026,356371.95860197,0
+ENSG.US,D,20090506,000000,3.69014,3.77702,3.59877,3.66748,172717.70037515,0
+ENSG.US,D,20090507,000000,3.83334,3.85571,3.66478,3.70053,269121.8405371,0
+ENSG.US,D,20090508,000000,3.7899,3.80259,3.62714,3.78721,180443.69101939,0
+ENSG.US,D,20090511,000000,3.7215,3.7241,3.62464,3.7187,142861.22791013,0
+ENSG.US,D,20090512,000000,3.72929,3.75435,3.61435,3.67276,232060.1182101,0
+ENSG.US,D,20090513,000000,3.66028,3.66478,3.32916,3.34194,365814.39097846,0
+ENSG.US,D,20090514,000000,3.38488,3.55813,3.38248,3.54585,356205.72212149,0
+ENSG.US,D,20090515,000000,3.56862,3.68276,3.56862,3.62943,162764.54146222,0
+ENSG.US,D,20090518,000000,3.6527,3.81787,3.63982,3.81287,245547.3044702,0
+ENSG.US,D,20090519,000000,3.77153,3.89914,3.73907,3.85081,224091.7828172,0
+ENSG.US,D,20090520,000000,3.85081,3.90164,3.76663,3.79749,254569.13852256,0
+ENSG.US,D,20090521,000000,3.79749,3.81027,3.71341,3.7899,118737.91117271,0
+ENSG.US,D,20090522,000000,3.79499,3.79749,3.72929,3.76663,73799.984514276,0
+ENSG.US,D,20090526,000000,3.77702,3.88137,3.74686,3.87408,344462.01605733,0
+ENSG.US,D,20090527,000000,3.85341,3.94508,3.82835,3.91982,293936.14023558,0
+ENSG.US,D,20090528,000000,3.94508,3.94508,3.76144,3.87887,137355.3955625,0
+ENSG.US,D,20090529,000000,3.87648,4.00879,3.76384,3.79229,469605.03885163,0
+ENSG.US,D,20090601,000000,3.75685,3.76384,3.56862,3.58859,482365.19086576,0
+ENSG.US,D,20090602,000000,3.60376,3.98582,3.58859,3.82305,877297.00296827,0
+ENSG.US,D,20090603,000000,3.7899,3.7899,3.61166,3.7241,155743.55372318,0
+ENSG.US,D,20090604,000000,3.74686,3.83095,3.67766,3.78231,126089.36902358,0
+ENSG.US,D,20090605,000000,3.81547,3.81547,3.64222,3.71341,114815.331088,0
+ENSG.US,D,20090608,000000,3.73418,3.81027,3.60376,3.74916,122018.57810085,0
+ENSG.US,D,20090609,000000,3.77433,3.78721,3.6527,3.65758,107509.93876788,0
+ENSG.US,D,20090610,000000,3.66748,3.72659,3.52507,3.55314,268607.10830235,0
+ENSG.US,D,20090611,000000,3.56592,3.62464,3.51509,3.51779,274241.12299639,0
+ENSG.US,D,20090612,000000,3.53786,3.55064,3.42572,3.49961,140172.40290952,0
+ENSG.US,D,20090615,000000,3.43061,3.44639,3.18147,3.19695,313923.57345249,0
+ENSG.US,D,20090616,000000,3.22241,3.38488,3.22241,3.32117,751520.07841404,0
+ENSG.US,D,20090617,000000,3.32117,3.57611,3.32117,3.56592,596937.17578052,0
+ENSG.US,D,20090618,000000,3.56342,3.7162,3.56342,3.62943,629903.07157027,0
+ENSG.US,D,20090619,000000,3.67276,3.73418,3.40066,3.45647,632727.08888936,0
+ENSG.US,D,20090622,000000,3.48154,3.48154,3.21971,3.23759,341700.08706227,0
+ENSG.US,D,20090623,000000,3.26265,3.46906,3.26265,3.38758,205258.99214245,0
+ENSG.US,D,20090624,000000,3.43341,3.49961,3.35972,3.44879,221966.75985581,0
+ENSG.US,D,20090625,000000,3.4411,3.61934,3.4411,3.61166,235899.58005456,0
+ENSG.US,D,20090626,000000,3.60906,3.75435,3.55573,3.70332,2603499.6206022,0
+ENSG.US,D,20090629,000000,3.68026,3.70332,3.51249,3.62943,159819.35176881,0
+ENSG.US,D,20090630,000000,3.64222,3.68754,3.53786,3.62194,168216.29688248,0
+ENSG.US,D,20090701,000000,3.6527,3.68754,3.59618,3.61934,124888.66095068,0
+ENSG.US,D,20090702,000000,3.56063,3.62194,3.46167,3.59108,212991.99275876,0
+ENSG.US,D,20090706,000000,3.59108,3.66478,3.54815,3.645,128451.72961071,0
+ENSG.US,D,20090707,000000,3.63982,3.67018,3.60376,3.62714,237800.28390975,0
+ENSG.US,D,20090708,000000,3.65,3.68535,3.62714,3.66748,169934.74146389,0
+ENSG.US,D,20090709,000000,3.68754,3.68754,3.59877,3.65,200379.05015808,0
+ENSG.US,D,20090710,000000,3.63452,3.68026,3.61166,3.65758,106104.94008041,0
+ENSG.US,D,20090713,000000,3.65758,3.81547,3.63732,3.75685,223698.22295677,0
+ENSG.US,D,20090714,000000,3.73907,3.80259,3.71082,3.76913,101770.77449281,0
+ENSG.US,D,20090715,000000,3.79499,3.88137,3.77702,3.87648,266093.53260344,0
+ENSG.US,D,20090716,000000,3.85081,4.05233,3.77702,4.04194,201000.93482302,0
+ENSG.US,D,20090717,000000,4.02896,4.03665,3.93,4.01158,220889.2270064,0
+ENSG.US,D,20090720,000000,4.01398,4.01398,3.82035,3.84822,120751.77600558,0
+ENSG.US,D,20090721,000000,3.87408,3.87408,3.67276,3.79749,198531.4218057,0
+ENSG.US,D,20090722,000000,3.79499,3.94248,3.79499,3.93978,178751.2834771,0
+ENSG.US,D,20090723,000000,3.9275,4.06741,3.77153,4.05233,347633.5277061,0
+ENSG.US,D,20090724,000000,4.01158,4.0722,3.95246,4.06741,213029.04546826,0
+ENSG.US,D,20090727,000000,4.05233,4.0722,3.97034,4.0698,325525.07722613,0
+ENSG.US,D,20090728,000000,4.0698,4.11803,3.96316,4.11325,264020.58372028,0
+ENSG.US,D,20090729,000000,4.01158,4.12323,3.9959,4.03665,329875.26560702,0
+ENSG.US,D,20090730,000000,4.0722,4.14849,4.03136,4.11325,294869.46794529,0
+ENSG.US,D,20090731,000000,4.09027,4.15907,4.05233,4.07769,222386.35675534,0
+ENSG.US,D,20090803,000000,4.09277,4.12573,3.9959,4.07499,171038.31135241,0
+ENSG.US,D,20090804,000000,4.04424,4.09797,4.01158,4.09547,109296.48022081,0
+ENSG.US,D,20090805,000000,4.0722,4.07499,3.96536,4.01398,93428.907731107,0
+ENSG.US,D,20090806,000000,4.01398,4.01398,3.83843,3.84323,92815.034462808,0
+ENSG.US,D,20090807,000000,4.05233,4.05233,3.83095,3.99351,127731.70533681,0
+ENSG.US,D,20090810,000000,3.98832,4.03925,3.90164,3.98342,173273.49101773,0
+ENSG.US,D,20090811,000000,3.94508,3.94508,3.70332,3.75435,285672.38459122,0
+ENSG.US,D,20090812,000000,3.74686,3.81547,3.68026,3.77971,173766.1919117,0
+ENSG.US,D,20090813,000000,3.80517,3.84083,3.76663,3.82555,113051.82240045,0
+ENSG.US,D,20090814,000000,3.81787,3.81787,3.7187,3.75435,144261.21947471,0
+ENSG.US,D,20090817,000000,3.7187,3.79229,3.7187,3.78471,119204.57502757,0
+ENSG.US,D,20090818,000000,3.78721,3.79229,3.66258,3.67536,238668.51902169,0
+ENSG.US,D,20090819,000000,3.655,3.79229,3.655,3.77971,173725.13350386,0
+ENSG.US,D,20090820,000000,3.76144,3.79229,3.75175,3.78721,130782.04461125,0
+ENSG.US,D,20090821,000000,3.81287,3.87648,3.75435,3.861,309120.74116088,0
+ENSG.US,D,20090824,000000,3.85571,3.88137,3.79229,3.861,121451.77178787,0
+ENSG.US,D,20090825,000000,3.88906,3.89914,3.80259,3.82835,136639.37698691,0
+ENSG.US,D,20090826,000000,3.81787,3.81787,3.74167,3.79229,232924.34762371,0
+ENSG.US,D,20090827,000000,3.77971,3.81547,3.58859,3.71082,187584.84970819,0
+ENSG.US,D,20090828,000000,3.7215,3.7215,3.53786,3.56063,177549.57397962,0
+ENSG.US,D,20090831,000000,3.55064,3.62943,3.48154,3.53047,164203.58858546,0
+ENSG.US,D,20090901,000000,3.46167,3.52507,3.29341,3.49721,471015.04466201,0
+ENSG.US,D,20090902,000000,3.50221,3.53287,3.33385,3.3701,735516.31218129,0
+ENSG.US,D,20090903,000000,3.3649,3.44359,3.296,3.43341,144434.46592726,0
+ENSG.US,D,20090904,000000,3.43061,3.59877,3.3675,3.56063,233694.44312668,0
+ENSG.US,D,20090908,000000,3.60636,3.6527,3.56342,3.63452,136689.44821597,0
+ENSG.US,D,20090909,000000,3.75685,3.75685,3.61694,3.68754,239858.21142419,0
+ENSG.US,D,20090910,000000,3.68754,3.73418,3.67276,3.7162,171768.34987213,0
+ENSG.US,D,20090911,000000,3.73178,3.73658,3.69014,3.73178,193722.5809666,0
+ENSG.US,D,20090914,000000,3.74167,3.87129,3.74167,3.85341,235025.33639515,0
+ENSG.US,D,20090915,000000,3.83843,3.87648,3.79229,3.85081,200105.6612474,0
+ENSG.US,D,20090916,000000,3.88137,3.91452,3.84323,3.91213,138578.13497619,0
+ENSG.US,D,20090917,000000,3.87887,3.92521,3.85341,3.86629,86987.744824588,0
+ENSG.US,D,20090918,000000,3.87648,3.9275,3.83573,3.87887,307140.92476378,0
+ENSG.US,D,20090921,000000,3.86629,3.86629,3.74427,3.79749,87655.695020274,0
+ENSG.US,D,20090922,000000,3.83573,3.90694,3.76144,3.76144,158797.89869595,0
+ENSG.US,D,20090923,000000,3.77702,3.82835,3.74427,3.74916,88661.125299836,0
+ENSG.US,D,20090924,000000,3.80259,3.81027,3.70332,3.74686,170931.15892222,0
+ENSG.US,D,20090925,000000,3.72929,3.75175,3.61934,3.6474,123722.00131353,0
+ENSG.US,D,20090928,000000,3.65758,3.70332,3.59618,3.62194,147645.03313471,0
+ENSG.US,D,20090929,000000,3.63452,3.71082,3.63452,3.6474,118098.00086531,0
+ENSG.US,D,20090930,000000,3.63982,3.655,3.56342,3.57081,196762.90599523,0
+ENSG.US,D,20091001,000000,3.57611,3.59338,3.50761,3.56342,239832.17438508,0
+ENSG.US,D,20091002,000000,3.56342,3.61934,3.54815,3.56592,216611.14119535,0
+ENSG.US,D,20091005,000000,3.58599,3.6474,3.56342,3.63452,231961.97860113,0
+ENSG.US,D,20091006,000000,3.67766,3.73907,3.65,3.73178,136774.56930538,0
+ENSG.US,D,20091007,000000,3.73178,3.82035,3.7241,3.80787,81330.69736518,0
+ENSG.US,D,20091008,000000,3.81287,3.83095,3.75435,3.7899,246523.69343691,0
+ENSG.US,D,20091009,000000,3.77702,3.84822,3.77433,3.83843,188278.83694299,0
+ENSG.US,D,20091012,000000,3.88137,3.91982,3.83573,3.84822,262931.0337759,0
+ENSG.US,D,20091013,000000,3.86359,3.88407,3.81787,3.87887,172814.83855952,0
+ENSG.US,D,20091014,000000,3.88906,3.91702,3.85571,3.89435,182106.05582425,0
+ENSG.US,D,20091015,000000,3.85841,3.88137,3.83843,3.86629,191865.93979298,0
+ENSG.US,D,20091016,000000,3.85081,3.93749,3.85081,3.87887,193068.65071505,0
+ENSG.US,D,20091019,000000,3.90694,3.90694,3.87129,3.88666,87954.119545482,0
+ENSG.US,D,20091020,000000,3.87129,3.9275,3.85341,3.861,81461.883985322,0
+ENSG.US,D,20091021,000000,3.89176,3.91982,3.85571,3.86869,180044.12261147,0
+ENSG.US,D,20091022,000000,3.86869,3.9275,3.84822,3.91452,139551.51966914,0
+ENSG.US,D,20091023,000000,3.91702,3.91702,3.84323,3.84572,146916.99746414,0
+ENSG.US,D,20091026,000000,3.861,3.88137,3.77433,3.77433,175805.0923591,0
+ENSG.US,D,20091027,000000,3.7899,3.82035,3.7241,3.73418,91726.485943003,0
+ENSG.US,D,20091028,000000,3.73418,3.77153,3.56862,3.57081,225651.00089018,0
+ENSG.US,D,20091029,000000,3.60376,3.7187,3.57611,3.7187,193680.52113418,0
+ENSG.US,D,20091030,000000,3.68276,3.80787,3.655,3.76144,193732.5952124,0
+ENSG.US,D,20091102,000000,3.79749,3.87129,3.76144,3.82555,182168.14414827,0
+ENSG.US,D,20091103,000000,3.83095,3.90434,3.67536,3.79749,176740.42291797,0
+ENSG.US,D,20091104,000000,3.7899,3.85341,3.76384,3.79749,391793.34746492,0
+ENSG.US,D,20091105,000000,3.75685,3.86869,3.74427,3.81287,266556.19075997,0
+ENSG.US,D,20091106,000000,3.81787,3.81787,3.75435,3.78231,75789.815157194,0
+ENSG.US,D,20091109,000000,3.81287,3.81287,3.77971,3.7899,116975.40390973,0
+ENSG.US,D,20091110,000000,3.78721,3.81787,3.77433,3.77971,164510.02450732,0
+ENSG.US,D,20091111,000000,3.78231,3.86869,3.77702,3.80517,388276.34433562,0
+ENSG.US,D,20091112,000000,3.81287,3.85341,3.76913,3.77971,93337.778094214,0
+ENSG.US,D,20091113,000000,3.7899,3.81787,3.76913,3.80787,128160.31505757,0
+ENSG.US,D,20091116,000000,3.81787,3.84822,3.79229,3.81287,150410.96782809,0
+ENSG.US,D,20091117,000000,3.81287,3.83095,3.78231,3.7899,167817.72989915,0
+ENSG.US,D,20091118,000000,3.81027,3.81027,3.74167,3.77702,139150.94983665,0
+ENSG.US,D,20091119,000000,3.74686,3.74686,3.68754,3.69014,179046.70372857,0
+ENSG.US,D,20091120,000000,3.68535,3.70842,3.63982,3.69823,99448.470888923,0
+ENSG.US,D,20091123,000000,3.73907,3.81787,3.73907,3.77702,99061.921000566,0
+ENSG.US,D,20091124,000000,3.77971,3.78231,3.67018,3.68754,168925.305486,0
+ENSG.US,D,20091125,000000,3.71082,3.72929,3.66478,3.68026,84145.701863038,0
+ENSG.US,D,20091127,000000,3.61435,3.66028,3.57611,3.59108,99002.836950272,0
+ENSG.US,D,20091130,000000,3.58599,3.61166,3.46167,3.52029,269370.19383325,0
+ENSG.US,D,20091201,000000,3.52787,3.65,3.52787,3.60147,250443.26924787,0
+ENSG.US,D,20091202,000000,3.59338,3.65,3.57611,3.63982,56833.849258955,0
+ENSG.US,D,20091203,000000,3.63732,3.63982,3.5785,3.61435,347955.98642126,0
+ENSG.US,D,20091204,000000,3.63982,3.67536,3.60147,3.63732,289366.6398714,0
+ENSG.US,D,20091207,000000,3.62714,3.78231,3.43601,3.72929,731806.0341078,0
+ENSG.US,D,20091208,000000,3.72929,3.78231,3.59108,3.69544,202522.09876192,0
+ENSG.US,D,20091209,000000,3.68535,3.77702,3.59618,3.74916,183700.32375757,0
+ENSG.US,D,20091210,000000,3.74686,3.81547,3.62714,3.66258,292019.4135871,0
+ENSG.US,D,20091211,000000,3.66258,3.77153,3.655,3.7162,132354.2812038,0
+ENSG.US,D,20091214,000000,3.74167,3.74167,3.60147,3.67276,149575.77972733,0
+ENSG.US,D,20091215,000000,3.67276,3.80517,3.67276,3.76663,190160.51373113,0
+ENSG.US,D,20091216,000000,3.75685,3.80517,3.75685,3.78471,137281.29014349,0
+ENSG.US,D,20091217,000000,3.75895,3.80517,3.75895,3.78721,158896.03830491,0
+ENSG.US,D,20091218,000000,3.81547,3.84822,3.77433,3.81787,579374.19147478,0
+ENSG.US,D,20091221,000000,3.82035,3.9959,3.82035,3.86629,380687.54885899,0
+ENSG.US,D,20091222,000000,3.88137,3.96056,3.86869,3.86869,233021.48580808,0
+ENSG.US,D,20091223,000000,3.90164,3.96316,3.88137,3.90434,149489.65721334,0
+ENSG.US,D,20091224,000000,3.82035,3.9326,3.82035,3.90164,46690.419675603,0
+ENSG.US,D,20091228,000000,3.91982,4.01648,3.91982,3.98342,238342.05460819,0
+ENSG.US,D,20091229,000000,3.9959,4.02646,3.90694,3.97034,127503.38053229,0
+ENSG.US,D,20091230,000000,3.94748,4.00879,3.93,3.99351,89225.928763653,0
+ENSG.US,D,20091231,000000,3.98093,3.98093,3.84323,3.91213,197684.21660996,0
+ENSG.US,D,20100104,000000,3.91982,4.01398,3.91982,3.95796,153319.104812,0
+ENSG.US,D,20100105,000000,3.94508,4.04693,3.89914,3.95796,358921.58558581,0
+ENSG.US,D,20100106,000000,3.9959,4.23746,3.95796,4.19492,515416.20774491,0
+ENSG.US,D,20100107,000000,4.19492,4.2077,4.11803,4.17695,407362.49542941,0
+ENSG.US,D,20100108,000000,4.17695,4.17695,4.09797,4.14849,181879.73386888,0
+ENSG.US,D,20100111,000000,4.17695,4.24266,4.0722,4.08019,197433.86046465,0
+ENSG.US,D,20100112,000000,4.04963,4.15369,4.00879,4.0698,451006.58152889,0
+ENSG.US,D,20100113,000000,4.0722,4.26362,4.0722,4.25044,301507.91149432,0
+ENSG.US,D,20100114,000000,4.2126,4.22738,4.10565,4.20251,188713.45521124,0
+ENSG.US,D,20100115,000000,4.18713,4.44897,4.05482,4.42609,838641.01270794,0
+ENSG.US,D,20100119,000000,4.64518,4.65777,4.55551,4.62441,995722.46967164,0
+ENSG.US,D,20100120,000000,4.6323,4.6323,4.45915,4.57118,411111.82906156,0
+ENSG.US,D,20100121,000000,4.59606,4.62441,4.43139,4.43588,279297.31570706,0
+ENSG.US,D,20100122,000000,4.4922,4.60114,4.39573,4.41601,242433.87544713,0
+ENSG.US,D,20100125,000000,4.40563,4.53294,4.38785,4.40313,317094.08367669,0
+ENSG.US,D,20100126,000000,4.42889,4.42889,4.34451,4.34711,229292.18066756,0
+ENSG.US,D,20100127,000000,4.34711,4.40313,4.33942,4.38535,133424.80408114,0
+ENSG.US,D,20100128,000000,4.38785,4.38785,4.32674,4.37557,448417.8989864,0
+ENSG.US,D,20100129,000000,4.38785,4.38785,4.34191,4.3498,166634.04604413,0
+ENSG.US,D,20100201,000000,4.38785,4.38785,4.3498,4.37317,211485.85018858,0
+ENSG.US,D,20100202,000000,4.38535,4.40063,4.34711,4.36029,165385.26959132,0
+ENSG.US,D,20100203,000000,4.39045,4.51038,4.32933,4.33942,247030.41427502,0
+ENSG.US,D,20100204,000000,4.32674,4.37067,4.24266,4.24266,243547.45958147,0
+ENSG.US,D,20100205,000000,4.25044,4.44357,4.25044,4.38265,278983.86981313,0
+ENSG.US,D,20100208,000000,4.41861,4.42121,4.22988,4.23227,223817.39248194,0
+ENSG.US,D,20100209,000000,4.286,4.286,4.14319,4.2102,332925.60488147,0
+ENSG.US,D,20100210,000000,4.22988,4.22988,4.13561,4.17435,146037.74668182,0
+ENSG.US,D,20100211,000000,4.10565,4.36538,4.10565,4.35749,245218.83720755,0
+ENSG.US,D,20100212,000000,4.31665,4.46444,4.25044,4.44627,356066.5241047,0
+ENSG.US,D,20100216,000000,4.48211,4.4897,4.28859,4.43847,352773.8400816,0
+ENSG.US,D,20100217,000000,4.44107,4.47173,4.31665,4.41601,271434.12989518,0
+ENSG.US,D,20100218,000000,4.43389,4.48471,4.37767,4.44107,270064.18106805,0
+ENSG.US,D,20100219,000000,4.44627,4.5583,4.36289,4.50009,259985.84408248,0
+ENSG.US,D,20100222,000000,4.45166,4.45166,4.2786,4.286,420356.98079554,0
+ENSG.US,D,20100223,000000,4.276,4.32933,4.21999,4.32194,323608.35057764,0
+ENSG.US,D,20100224,000000,4.32194,4.32674,4.29888,4.30916,239653.92080962,0
+ENSG.US,D,20100225,000000,4.26632,4.31186,4.22218,4.30646,164920.60858563,0
+ENSG.US,D,20100226,000000,4.29888,4.32434,4.22218,4.24016,373398.17933218,0
+ENSG.US,D,20100301,000000,4.286,4.61373,4.2786,4.47173,807457.65267278,0
+ENSG.US,D,20100302,000000,4.48731,4.53784,4.41101,4.46703,848532.08329681,0
+ENSG.US,D,20100303,000000,4.48471,4.57868,4.42889,4.4897,206904.33272942,0
+ENSG.US,D,20100304,000000,4.4949,4.5684,4.40822,4.55312,251194.3376838,0
+ENSG.US,D,20100305,000000,4.58168,4.78269,4.52565,4.73685,852773.11639836,0
+ENSG.US,D,20100308,000000,4.74215,4.775,4.50508,4.54302,477846.76315522,0
+ENSG.US,D,20100309,000000,4.52046,4.61373,4.52046,4.55312,130353.43489049,0
+ENSG.US,D,20100310,000000,4.53074,4.57868,4.44357,4.47433,351555.10636623,0
+ENSG.US,D,20100311,000000,4.44357,4.45166,4.32674,4.44627,285884.68660243,0
+ENSG.US,D,20100312,000000,4.44107,4.53294,4.39045,4.52565,281597.58797016,0
+ENSG.US,D,20100315,000000,4.39314,4.55062,4.38265,4.44357,317280.34864881,0
+ENSG.US,D,20100316,000000,4.45425,4.4949,4.37067,4.4922,198311.10839783,0
+ENSG.US,D,20100317,000000,4.4922,4.51826,4.39823,4.40822,199670.04155456,0
+ENSG.US,D,20100318,000000,4.39314,4.51826,4.39314,4.51297,198849.87482253,0
+ENSG.US,D,20100319,000000,4.53294,4.54302,4.42121,4.44627,279423.49520429,0
+ENSG.US,D,20100322,000000,4.41101,4.5583,4.32674,4.51567,213444.63666948,0
+ENSG.US,D,20100323,000000,4.51567,4.54822,4.4897,4.53544,143649.34905557,0
+ENSG.US,D,20100324,000000,4.54302,4.60604,4.51297,4.58168,287895.54716156,0
+ENSG.US,D,20100325,000000,4.58696,4.64019,4.45915,4.47173,191879.95973712,0
+ENSG.US,D,20100326,000000,4.46923,4.53074,4.43389,4.47433,73620.729514235,0
+ENSG.US,D,20100329,000000,4.46444,4.46444,4.37767,4.42609,160217.91875214,0
+ENSG.US,D,20100330,000000,4.44107,4.45166,4.39045,4.45166,122457.20206743,0
+ENSG.US,D,20100331,000000,4.46703,4.51567,4.39573,4.39573,168989.3966592,0
+ENSG.US,D,20100401,000000,4.41341,4.58168,4.41341,4.50009,197707.24937533,0
+ENSG.US,D,20100405,000000,4.52306,4.60604,4.52046,4.57868,192128.31303327,0
+ENSG.US,D,20100406,000000,4.54302,4.58946,4.52306,4.53074,128474.76237609,0
+ENSG.US,D,20100407,000000,4.51567,4.51567,4.41341,4.47952,178847.4202369,0
+ENSG.US,D,20100408,000000,4.47173,4.52565,4.44357,4.44627,136925.78441714,0
+ENSG.US,D,20100409,000000,4.44627,4.48731,4.41601,4.46165,259085.56338395,0
+ENSG.US,D,20100412,000000,4.45425,4.46703,4.42389,4.44627,183851.53886933,0
+ENSG.US,D,20100413,000000,4.46165,4.46165,4.355,4.43588,202469.02325912,0
+ENSG.US,D,20100414,000000,4.43588,4.43588,4.35749,4.43588,243297.10343616,0
+ENSG.US,D,20100415,000000,4.42121,4.42121,4.35749,4.40063,231119.78052832,0
+ENSG.US,D,20100416,000000,4.40563,4.44897,4.355,4.42121,352335.21611501,0
+ENSG.US,D,20100419,000000,4.40313,4.44897,4.37767,4.40563,246049.0181854,0
+ENSG.US,D,20100420,000000,4.41341,4.52046,4.40563,4.52046,235976.68974732,0
+ENSG.US,D,20100421,000000,4.51826,4.55062,4.4949,4.54063,99143.036391645,0
+ENSG.US,D,20100422,000000,4.49749,4.54552,4.42889,4.47952,189324.3242058,0
+ENSG.US,D,20100423,000000,4.46773,4.54402,4.43688,4.53404,180058.14255561,0
+ENSG.US,D,20100426,000000,4.51567,4.53294,4.47702,4.50269,103786.64217484,0
+ENSG.US,D,20100427,000000,4.50009,4.52565,4.45166,4.45915,132598.62880162,0
+ENSG.US,D,20100428,000000,4.4897,4.4897,4.42889,4.48211,76611.98473839,0
+ENSG.US,D,20100429,000000,4.50269,4.55312,4.47433,4.55062,186899.87529462,0
+ENSG.US,D,20100430,000000,4.55312,4.55312,4.41861,4.41861,335359.06661388,0
+ENSG.US,D,20100503,000000,4.42889,4.52306,4.41861,4.50778,249362.73212471,0
+ENSG.US,D,20100504,000000,4.45915,4.50508,4.41861,4.47702,335661.49683741,0
+ENSG.US,D,20100505,000000,4.42889,4.50009,4.42389,4.47952,315680.07216799,0
+ENSG.US,D,20100506,000000,4.48731,4.52565,4.20251,4.32674,514415.78458825,0
+ENSG.US,D,20100507,000000,4.34711,4.47433,4.29118,4.43139,533740.27473239,0
+ENSG.US,D,20100510,000000,4.51567,4.65237,4.44357,4.6294,648187.08157449,0
+ENSG.US,D,20100511,000000,4.5659,4.64518,4.49749,4.64249,331769.96091473,0
+ENSG.US,D,20100512,000000,4.66306,4.73445,4.59835,4.7035,487667.73402341,0
+ENSG.US,D,20100513,000000,4.59076,4.83052,4.5583,4.64518,294469.89953738,0
+ENSG.US,D,20100514,000000,4.60114,4.6323,4.5607,4.60364,131725.38656678,0
+ENSG.US,D,20100517,000000,4.6294,4.63719,4.50778,4.58407,178345.7065217,0
+ENSG.US,D,20100518,000000,4.64019,4.76251,4.5583,4.58168,207054.54641661,0
+ENSG.US,D,20100519,000000,4.55062,4.6347,4.53074,4.58168,212482.26764691,0
+ENSG.US,D,20100520,000000,4.50508,4.57868,4.48471,4.54063,411914.97157572,0
+ENSG.US,D,20100521,000000,4.47702,4.60114,4.47173,4.54822,447867.11546672,0
+ENSG.US,D,20100524,000000,4.5684,4.63719,4.48211,4.53294,354342.07097581,0
+ENSG.US,D,20100525,000000,4.47433,4.60364,4.32674,4.58946,453464.07745125,0
+ENSG.US,D,20100526,000000,4.62691,4.76491,4.55062,4.55551,393757.14106873,0
+ENSG.US,D,20100527,000000,4.63719,4.70071,4.5607,4.70071,143261.79774263,0
+ENSG.US,D,20100528,000000,4.70839,4.75952,4.58946,4.64019,273444.99045431,0
+ENSG.US,D,20100601,000000,4.5607,4.5607,4.39045,4.44627,555834.70526822,0
+ENSG.US,D,20100602,000000,4.4949,4.58168,4.41861,4.5659,1414938.8278692,0
+ENSG.US,D,20100603,000000,4.5684,4.67085,4.51567,4.64988,405760.21609943,0
+ENSG.US,D,20100604,000000,4.58168,4.65777,4.50508,4.53784,329421.62027172,0
+ENSG.US,D,20100607,000000,4.5659,4.57648,4.45915,4.46703,314814.8413298,0
+ENSG.US,D,20100608,000000,4.50009,4.50009,4.40822,4.43139,383338.31972553,0
+ENSG.US,D,20100609,000000,4.48211,4.53784,4.38026,4.40563,245778.63354847,0
+ENSG.US,D,20100610,000000,4.44627,4.50508,4.39045,4.47952,358042.33480348,0
+ENSG.US,D,20100611,000000,4.45915,4.58168,4.41101,4.58168,344143.56304049,0
+ENSG.US,D,20100614,000000,4.58696,4.73975,4.53544,4.65777,652615.38107273,0
+ENSG.US,D,20100615,000000,4.69871,4.72927,4.58696,4.70839,490832.23570011,0
+ENSG.US,D,20100616,000000,4.7035,4.7035,4.55551,4.59835,413015.53719049,0
+ENSG.US,D,20100617,000000,4.6347,4.65777,4.58696,4.61373,168802.13026251,0
+ENSG.US,D,20100618,000000,4.61123,4.65527,4.53294,4.5659,311834.60177604,0
+ENSG.US,D,20100621,000000,4.58946,4.60604,4.50508,4.52835,190023.3185635,0
+ENSG.US,D,20100622,000000,4.54822,4.57348,4.42389,4.43139,282290.57378037,0
+ENSG.US,D,20100623,000000,4.41861,4.54822,4.39573,4.50778,140567.96561911,0
+ENSG.US,D,20100624,000000,4.46444,4.47952,4.39045,4.39573,184251.10727725,0
+ENSG.US,D,20100625,000000,4.39573,4.5659,4.39573,4.51567,1736016.57853,0
+ENSG.US,D,20100628,000000,4.47702,4.52835,4.39045,4.42121,223345.72150417,0
+ENSG.US,D,20100629,000000,4.37557,4.39823,4.31665,4.34451,463815.8033475,0
+ENSG.US,D,20100630,000000,4.35809,4.36349,4.20251,4.20501,240835.60181548,0
+ENSG.US,D,20100701,000000,4.22738,4.22738,4.07499,4.18953,296443.707387,0
+ENSG.US,D,20100702,000000,4.22218,4.22218,4.12323,4.13321,179906.92744384,0
+ENSG.US,D,20100706,000000,4.20251,4.29118,3.97554,4.0037,447293.29918166,0
+ENSG.US,D,20100707,000000,3.98093,3.98832,3.82035,3.94508,701169.45189402,0
+ENSG.US,D,20100708,000000,3.96316,4.13791,3.96316,4.13791,347302.05616971,0
+ENSG.US,D,20100709,000000,4.13791,4.18464,4.04424,4.14849,274336.2583316,0
+ENSG.US,D,20100712,000000,4.14579,4.14579,4.06741,4.08249,214688.40599937,0
+ENSG.US,D,20100713,000000,4.11803,4.276,4.10805,4.27352,398100.31947755,0
+ENSG.US,D,20100714,000000,4.27352,4.29348,4.16417,4.2786,371647.68916417,0
+ENSG.US,D,20100715,000000,4.58168,4.58168,4.42121,4.54552,990275.72137429,0
+ENSG.US,D,20100716,000000,4.50778,4.5659,4.40822,4.42389,715629.0214225,0
+ENSG.US,D,20100719,000000,4.43588,4.47173,4.40063,4.45425,360181.377709,0
+ENSG.US,D,20100720,000000,4.40822,4.45915,4.40563,4.44627,299801.48400789,0
+ENSG.US,D,20100721,000000,4.4922,4.4922,4.40563,4.41101,318191.64501773,0
+ENSG.US,D,20100722,000000,4.46444,4.46444,4.41601,4.42609,976691.3969298,0
+ENSG.US,D,20100723,000000,4.42389,4.55312,4.41601,4.54822,749088.6195308,0
+ENSG.US,D,20100726,000000,4.5684,4.58168,4.45425,4.47702,5070259.7217593,0
+ENSG.US,D,20100727,000000,4.48471,4.57348,4.45425,4.5583,735666.52586847,0
+ENSG.US,D,20100728,000000,4.55551,4.57648,4.4922,4.50508,331499.57627778,0
+ENSG.US,D,20100729,000000,4.5583,4.58168,4.45915,4.57348,421459.54925949,0
+ENSG.US,D,20100730,000000,4.54302,4.61902,4.50508,4.58168,594077.10717651,0
+ENSG.US,D,20100802,000000,4.64249,4.64249,4.54552,4.59076,325201.61708639,0
+ENSG.US,D,20100803,000000,4.58696,4.62441,4.52306,4.53544,193475.22909503,0
+ENSG.US,D,20100804,000000,4.55062,4.7035,4.46165,4.69391,458351.02940769,0
+ENSG.US,D,20100805,000000,4.64988,4.70839,4.61123,4.63719,253102.05151106,0
+ENSG.US,D,20100806,000000,4.57868,4.65527,4.53544,4.64249,175564.7504596,0
+ENSG.US,D,20100809,000000,4.70589,4.79777,4.59366,4.67314,408495.10663079,0
+ENSG.US,D,20100810,000000,4.61373,4.65237,4.53074,4.58168,292279.78397821,0
+ENSG.US,D,20100811,000000,4.53074,4.57118,4.45655,4.50508,457237.44527335,0
+ENSG.US,D,20100812,000000,4.45425,4.5583,4.40563,4.4922,246323.40852066,0
+ENSG.US,D,20100813,000000,4.46923,4.50778,4.39573,4.47433,208220.20462917,0
+ENSG.US,D,20100816,000000,4.47702,4.55062,4.42889,4.54822,223595.0762249,0
+ENSG.US,D,20100817,000000,4.55062,4.67085,4.52046,4.58407,540099.32082324,0
+ENSG.US,D,20100818,000000,4.59366,4.70839,4.5631,4.59606,391638.12665483,0
+ENSG.US,D,20100819,000000,4.59606,4.61902,4.47702,4.51297,343308.37493974,0
+ENSG.US,D,20100820,000000,4.50778,4.62691,4.47952,4.62192,343665.88351524,0
+ENSG.US,D,20100823,000000,4.6323,4.65237,4.43588,4.44627,252686.46030984,0
+ENSG.US,D,20100824,000000,4.40822,4.45655,4.40063,4.44107,203316.22845484,0
+ENSG.US,D,20100825,000000,4.40313,4.46444,4.36289,4.46165,171699.25157603,0
+ENSG.US,D,20100826,000000,4.46444,4.47952,4.36538,4.38265,101985.07935319,0
+ENSG.US,D,20100827,000000,4.40063,4.45166,4.29888,4.43389,211933.48697639,0
+ENSG.US,D,20100830,000000,4.41601,4.43139,4.24266,4.24506,226582.32575073,0
+ENSG.US,D,20100831,000000,4.23038,4.2818,4.16197,4.23526,233112.61544498,0
+ENSG.US,D,20100901,000000,4.286,4.47433,4.23227,4.47173,190715.30294914,0
+ENSG.US,D,20100902,000000,4.44107,4.58168,4.40563,4.58168,251041.11972286,0
+ENSG.US,D,20100903,000000,4.58168,4.58168,4.4897,4.54822,247439.99692874,0
+ENSG.US,D,20100907,000000,4.52046,4.52046,4.39045,4.39314,151090.93511874,0
+ENSG.US,D,20100908,000000,4.39314,4.46923,4.39314,4.44897,88914.485718889,0
+ENSG.US,D,20100909,000000,4.45655,4.53784,4.40563,4.48731,172399.24735831,0
+ENSG.US,D,20100910,000000,4.45655,4.54063,4.39045,4.46703,322939.39895738,0
+ENSG.US,D,20100913,000000,4.45915,4.50778,4.3498,4.37557,459689.9340728,0
+ENSG.US,D,20100914,000000,4.355,4.45915,4.32674,4.43389,330483.13032783,0
+ENSG.US,D,20100915,000000,4.43139,4.57118,4.39823,4.53544,439483.18887259,0
+ENSG.US,D,20100916,000000,4.53784,4.54063,4.43139,4.50508,151959.17023068,0
+ENSG.US,D,20100917,000000,4.55062,4.58168,4.45166,4.53074,975151.20592386,0
+ENSG.US,D,20100920,000000,4.42889,4.46703,4.27352,4.45166,748282.4727429,0
+ENSG.US,D,20100921,000000,4.31925,4.51038,4.281,4.46703,564341.80708583,0
+ENSG.US,D,20100922,000000,4.42389,4.44897,4.32933,4.43389,189663.80713884,0
+ENSG.US,D,20100923,000000,4.39573,4.44897,4.29348,4.32194,317408.5309952,0
+ENSG.US,D,20100924,000000,4.3522,4.43847,4.3498,4.42389,205980.01784094,0
+ENSG.US,D,20100927,000000,4.40563,4.48471,4.39823,4.44897,166424.74830665,0
+ENSG.US,D,20100928,000000,4.44357,4.48731,4.38785,4.43588,349577.29281829,0
+ENSG.US,D,20100929,000000,4.42389,4.55551,4.41101,4.54552,207685.44390278,0
+ENSG.US,D,20100930,000000,4.5569,4.58308,4.45495,4.56988,360436.74097722,0
+ENSG.US,D,20101001,000000,4.58168,4.62192,4.55312,4.61373,376684.85480779,0
+ENSG.US,D,20101004,000000,4.58168,4.60604,4.54302,4.5659,423794.87138294,0
+ENSG.US,D,20101005,000000,4.58946,4.68103,4.50778,4.62691,473758.94801461,0
+ENSG.US,D,20101006,000000,4.61123,4.68103,4.59366,4.61902,270674.04863802,0
+ENSG.US,D,20101007,000000,4.6323,4.64748,4.55551,4.59076,487126.96474953,0
+ENSG.US,D,20101008,000000,4.57868,4.62691,4.53544,4.59366,513097.90983935,0
+ENSG.US,D,20101011,000000,4.57648,4.58946,4.51567,4.51567,269340.15109581,0
+ENSG.US,D,20101012,000000,4.4949,4.57648,4.44627,4.46923,297387.04934252,0
+ENSG.US,D,20101013,000000,4.47173,4.59366,4.47173,4.5631,517316.9116001,0
+ENSG.US,D,20101014,000000,4.54063,4.62441,4.53074,4.62192,432827.7211057,0
+ENSG.US,D,20101015,000000,4.66835,4.68103,4.60364,4.64518,436267.61454225,0
+ENSG.US,D,20101018,000000,4.62441,4.67314,4.55312,4.66535,752938.09562108,0
+ENSG.US,D,20101019,000000,4.60114,4.66006,4.52306,4.54822,302699.60674599,0
+ENSG.US,D,20101020,000000,4.57348,4.66006,4.5684,4.62441,396205.62416985,0
+ENSG.US,D,20101021,000000,4.62441,4.64249,4.50508,4.6347,433287.37498848,0
+ENSG.US,D,20101022,000000,4.62691,4.67314,4.60894,4.65237,136010.4823499,0
+ENSG.US,D,20101025,000000,4.66306,4.69591,4.64249,4.66306,142965.37606659,0
+ENSG.US,D,20101026,000000,4.6294,4.67554,4.60604,4.66006,193626.44420679,0
+ENSG.US,D,20101027,000000,4.62441,4.68333,4.62441,4.68333,194061.06247506,0
+ENSG.US,D,20101028,000000,4.68103,4.69591,4.62192,4.64249,143754.4986366,0
+ENSG.US,D,20101029,000000,4.64478,4.80595,4.64478,4.78319,1090785.7023194,0
+ENSG.US,D,20101101,000000,4.80306,4.85638,4.775,4.79057,901936.05336503,0
+ENSG.US,D,20101102,000000,4.83531,4.99888,4.79777,4.95804,939234.11189321,0
+ENSG.US,D,20101103,000000,4.97601,5.04531,4.93996,5.02455,545750.35973517,0
+ENSG.US,D,20101104,000000,5.03992,5.35277,5.03233,5.1973,1417090.8892942,0
+ENSG.US,D,20101105,000000,5.22286,5.44654,5.18162,5.39292,653005.93665941,0
+ENSG.US,D,20101108,000000,5.36525,5.52373,5.33969,5.48978,759655.65171201,0
+ENSG.US,D,20101109,000000,5.50056,5.57136,5.43885,5.46732,491686.45086791,0
+ENSG.US,D,20101110,000000,5.48978,5.51604,5.37495,5.4726,414594.78375511,0
+ENSG.US,D,20101111,000000,5.4082,5.49278,5.38273,5.45174,231572.42443904,0
+ENSG.US,D,20101112,000000,5.4034,5.50056,5.4034,5.43885,264353.05668125,0
+ENSG.US,D,20101115,000000,5.4775,5.57915,5.4751,5.5483,466084.030024,0
+ENSG.US,D,20101116,000000,5.54051,5.60002,5.50306,5.5435,687122.469293,0
+ENSG.US,D,20101117,000000,5.55069,5.58195,5.43885,5.45942,466890.1768119,0
+ENSG.US,D,20101118,000000,5.48488,5.5435,5.32731,5.44944,714629.59969042,0
+ENSG.US,D,20101119,000000,5.42857,5.46182,5.33969,5.38493,354852.79751224,0
+ENSG.US,D,20101122,000000,5.37255,5.41548,5.28177,5.36525,204697.19295237,0
+ENSG.US,D,20101123,000000,5.31013,5.32731,5.24902,5.32251,243874.92541953,0
+ENSG.US,D,20101124,000000,5.36525,5.46182,5.34269,5.39292,136707.47385843,0
+ENSG.US,D,20101126,000000,5.34749,5.37744,5.30714,5.32731,59852.142946804,0
+ENSG.US,D,20101129,000000,5.32731,5.57675,5.32731,5.55069,380722.59871934,0
+ENSG.US,D,20101130,000000,5.50826,5.55169,5.39092,5.4756,969428.0644421,0
+ENSG.US,D,20101201,000000,5.5483,5.59763,5.53332,5.58684,664343.0643436,0
+ENSG.US,D,20101202,000000,5.59763,5.59763,5.31493,5.34987,503510.27089858,0
+ENSG.US,D,20101203,000000,5.31253,5.4698,5.23304,5.45942,201587.76962763,0
+ENSG.US,D,20101206,000000,5.45942,5.56118,5.45942,5.5459,399861.82531595,0
+ENSG.US,D,20101207,000000,5.57915,5.65025,5.56118,5.59213,410039.30333506,0
+ENSG.US,D,20101208,000000,5.58684,5.71336,5.53562,5.60002,635048.39106866,0
+ENSG.US,D,20101209,000000,5.61271,5.65325,5.60002,5.62029,192672.08658088,0
+ENSG.US,D,20101210,000000,5.6151,5.6151,5.54051,5.60252,346302.63443764,0
+ENSG.US,D,20101213,000000,5.60002,5.66813,5.55588,5.63277,174762.60937003,0
+ENSG.US,D,20101214,000000,5.6151,5.6882,5.6151,5.67591,292596.23414589,0
+ENSG.US,D,20101215,000000,5.71336,5.78696,5.63787,5.77208,352361.25315413,0
+ENSG.US,D,20101216,000000,5.78006,5.88521,5.78006,5.86445,591089.85765068,0
+ENSG.US,D,20101217,000000,5.85436,5.98377,5.826,5.97559,349423.07343277,0
+ENSG.US,D,20101220,000000,6.034,6.13666,5.97559,5.99326,484978.90902278,0
+ENSG.US,D,20101221,000000,6.0362,6.09522,6.01313,6.04449,263235.4668486,0
+ENSG.US,D,20101222,000000,6.04449,6.13436,6.04449,6.07255,175950.29892338,0
+ENSG.US,D,20101223,000000,6.05717,6.111,6.0362,6.04449,85064.008204032,0
+ENSG.US,D,20101227,000000,5.98377,6.04698,5.98377,6.02082,170371.36258131,0
+ENSG.US,D,20101228,000000,6.02622,6.07774,5.98597,6.03151,186378.1330878,0
+ENSG.US,D,20101229,000000,6.08214,6.1075,6.06926,6.1075,208148.10205931,0
+ENSG.US,D,20101230,000000,6.11578,6.31371,6.1105,6.24601,282801.30031681,0
+ENSG.US,D,20101231,000000,6.36793,6.86601,6.29493,6.32878,1232168.8275476,0
+ENSG.US,D,20110103,000000,6.3905,6.49045,5.87793,5.94873,1338633.2790527,0
+ENSG.US,D,20110104,000000,5.95401,6.22373,5.92396,6.19567,683361.11856587,0
+ENSG.US,D,20110105,000000,6.19318,6.26148,6.15982,6.25379,358959.6397199,0
+ENSG.US,D,20110106,000000,6.28625,6.52701,6.28625,6.51661,537623.79925842,0
+ENSG.US,D,20110107,000000,6.52161,6.56705,6.3835,6.47048,523830.17707647,0
+ENSG.US,D,20110110,000000,6.47298,6.48287,6.36084,6.37262,487738.83516867,0
+ENSG.US,D,20110111,000000,6.36314,6.36314,6.19318,6.22913,317682.92133046,0
+ENSG.US,D,20110112,000000,6.23651,6.35026,6.21345,6.29293,410313.69367032,0
+ENSG.US,D,20110113,000000,6.26148,6.3835,6.18259,6.34246,394260.85763309,0
+ENSG.US,D,20110114,000000,6.37562,6.40338,6.26148,6.32449,294233.56333621,0
+ENSG.US,D,20110118,000000,6.3161,6.32689,6.20047,6.29833,377572.11698677,0
+ENSG.US,D,20110119,000000,6.30612,6.30891,6.12887,6.17001,327901.45775741,0
+ENSG.US,D,20110120,000000,6.15463,6.20865,6.01313,6.02622,706251.6816438,0
+ENSG.US,D,20110121,000000,6.01313,6.13666,5.98078,6.0362,365340.71715153,0
+ENSG.US,D,20110124,000000,5.98837,6.19797,5.98837,6.11379,354160.8131266,0
+ENSG.US,D,20110125,000000,6.12648,6.20865,6.01074,6.1085,393951.41743749,0
+ENSG.US,D,20110126,000000,6.09052,6.33757,6.04698,6.23651,264449.19344106,0
+ENSG.US,D,20110127,000000,6.25619,6.46,6.25619,6.39828,249746.27773933,0
+ENSG.US,D,20110128,000000,6.41646,6.44712,6.32928,6.3883,398942.51755037,0
+ENSG.US,D,20110131,000000,6.3883,6.4604,6.15034,6.15034,561161.28261582,0
+ENSG.US,D,20110201,000000,6.19567,6.28385,6.13436,6.24401,231603.46860105,0
+ENSG.US,D,20110202,000000,6.21345,6.26148,6.12887,6.20047,174938.86009632,0
+ENSG.US,D,20110203,000000,6.22173,6.31131,6.07016,6.29054,330336.92233898,0
+ENSG.US,D,20110204,000000,6.30122,6.34776,6.23651,6.30362,181774.58428786,0
+ENSG.US,D,20110207,000000,6.32449,6.55695,6.32449,6.40338,226057.57927016,0
+ENSG.US,D,20110208,000000,6.40338,6.48287,6.35784,6.41646,162945.79931143,0
+ENSG.US,D,20110209,000000,6.38051,6.38051,6.23203,6.30891,151330.27559366,0
+ENSG.US,D,20110210,000000,6.28854,6.43982,6.21635,6.43982,259723.4708422,0
+ENSG.US,D,20110211,000000,6.44232,6.56215,6.41356,6.54937,115329.06189818,0
+ENSG.US,D,20110214,000000,6.57243,6.78863,6.44712,6.74759,403336.76861284,0
+ENSG.US,D,20110215,000000,6.73181,6.77804,6.57733,6.58462,289833.30372625,0
+ENSG.US,D,20110216,000000,6.59401,6.79831,6.59401,6.77575,264176.80595495,0
+ENSG.US,D,20110218,000000,7.7193,8.07859,7.71401,7.77303,617754.78997528,0
+ENSG.US,D,20110222,000000,7.8597,7.8621,7.54116,7.66078,744991.79156895,0
+ENSG.US,D,20110223,000000,7.68955,7.7193,7.4418,7.6512,333059.79577536,0
+ENSG.US,D,20110224,000000,7.63102,7.66318,7.50271,7.52109,567238.92839935,0
+ENSG.US,D,20110225,000000,7.54645,7.82635,7.54645,7.80658,325525.07722613,0
+ENSG.US,D,20110228,000000,7.78371,7.84962,7.69973,7.74017,364691.7940229,0
+ENSG.US,D,20110301,000000,7.75205,7.88996,7.69923,7.77003,748710.08103909,0
+ENSG.US,D,20110302,000000,7.75205,7.94908,7.73967,7.89765,337220.7149104,0
+ENSG.US,D,20110303,000000,8.01808,8.24815,7.96735,8.04265,423897.01669022,0
+ENSG.US,D,20110304,000000,8.05533,8.10425,7.89246,8.03765,364095.94639706,0
+ENSG.US,D,20110307,000000,8.02277,8.04444,7.82925,7.95926,217922.00597219,0
+ENSG.US,D,20110308,000000,7.94908,8.24236,7.94128,8.2135,215166.08552463,0
+ENSG.US,D,20110309,000000,8.26173,8.34821,8.09897,8.15698,398290.59014799,0
+ENSG.US,D,20110310,000000,8.06831,8.08399,7.78851,7.83584,376398.44737756,0
+ENSG.US,D,20110311,000000,7.76753,7.88996,7.66278,7.81337,323559.28077316,0
+ENSG.US,D,20110314,000000,7.67387,8.03046,7.5777,8.02037,341474.76653149,0
+ENSG.US,D,20110315,000000,7.66078,8.02037,7.66078,7.92342,607066.58541973,0
+ENSG.US,D,20110316,000000,7.931,8.01518,7.68415,7.68415,369182.18184516,0
+ENSG.US,D,20110317,000000,7.79619,7.85162,7.62354,7.64052,416160.01037558,0
+ENSG.US,D,20110318,000000,7.69154,7.79319,7.61006,7.72429,380203.86078626,0
+ENSG.US,D,20110321,000000,7.80389,7.80608,7.60008,7.74437,415679.32657659,0
+ENSG.US,D,20110322,000000,7.80608,7.85162,7.67337,0.781587,253388.45894128,0
+ENSG.US,D,20110323,000000,7.74727,7.84373,7.63522,7.79319,177210.09104657,0
+ENSG.US,D,20110324,000000,7.77003,7.81886,7.68076,7.78321,183117.49465129,0
+ENSG.US,D,20110325,000000,7.85162,7.99451,7.73727,7.85162,312420.43515606,0
+ENSG.US,D,20110328,000000,7.8645,8.1448,7.8645,7.91592,404712.72598746,0
+ENSG.US,D,20110329,000000,7.94378,8.03535,7.9258,7.94908,197814.40180553,0
+ENSG.US,D,20110330,000000,7.96446,8.22468,7.931,8.15998,449086.85060666,0
+ENSG.US,D,20110331,000000,8.27022,8.2852,8.07469,8.1434,437086.77984969,0
+ENSG.US,D,20110401,000000,8.15998,8.40523,8.15998,8.31136,491310.91664995,0
+ENSG.US,D,20110404,000000,8.36897,8.45655,8.22178,8.38965,339903.53136353,0
+ENSG.US,D,20110405,000000,8.41521,8.69042,8.41521,8.53014,364073.91505627,0
+ENSG.US,D,20110406,000000,8.66057,8.7728,8.5641,8.67733,714744.76351726,0
+ENSG.US,D,20110407,000000,8.72347,8.88694,8.60953,8.69281,706643.23865506,0
+ENSG.US,D,20110408,000000,8.68273,8.73126,8.41521,8.58946,765479.93707649,0
+ENSG.US,D,20110411,000000,8.6349,8.6349,7.7909,8.11245,853849.64782319,0
+ENSG.US,D,20110412,000000,7.94658,8.17835,7.94658,8.00749,381143.19704346,0
+ENSG.US,D,20110413,000000,8.05283,8.14719,7.98253,7.99741,251256.42600783,0
+ENSG.US,D,20110414,000000,7.94908,8.10695,7.88008,8.08927,248843.99419163,0
+ENSG.US,D,20110415,000000,8.06831,8.15748,7.90834,8.10995,296909.36981728,0
+ENSG.US,D,20110418,000000,8.03295,8.11474,7.91832,7.95926,399489.29537172,0
+ENSG.US,D,20110419,000000,7.99012,8.1448,7.99012,8.05802,202860.58027039,0
+ENSG.US,D,20110420,000000,8.13441,8.16297,8.09167,8.13671,148999.96059312,0
+ENSG.US,D,20110421,000000,8.15998,8.18614,8.10455,8.15998,146692.67835795,0
+ENSG.US,D,20110425,000000,8.18364,8.28809,8.12233,8.20621,253775.00882964,0
+ENSG.US,D,20110426,000000,8.2116,8.37147,8.20132,8.20132,257461.25271318,0
+ENSG.US,D,20110427,000000,8.18614,8.30836,8.04265,8.10455,574660.4859709,0
+ENSG.US,D,20110428,000000,8.01808,8.11474,7.90534,8.08648,280488.00953414,0
+ENSG.US,D,20110429,000000,7.64092,7.64092,6.65222,7.05315,1436842.9877346,0
+ENSG.US,D,20110502,000000,7.05365,7.31388,7.03808,7.22181,693316.28032796,0
+ENSG.US,D,20110503,000000,7.22181,7.25986,7.10777,7.14083,406612.42841806,0
+ENSG.US,D,20110504,000000,7.11267,7.31388,6.97706,7.0176,301881.44286311,0
+ENSG.US,D,20110505,000000,7.25207,7.37549,6.96438,7.13353,463475.31898988,0
+ENSG.US,D,20110506,000000,7.21093,7.33954,7.05914,7.09449,299695.33300228,0
+ENSG.US,D,20110509,000000,7.05116,7.19415,6.946,7.00512,490125.22994576,0
+ENSG.US,D,20110510,000000,7.00512,7.18337,6.98734,7.16129,307919.0316634,0
+ENSG.US,D,20110511,000000,7.16129,7.18337,6.98206,7.05365,181390.03724866,0
+ENSG.US,D,20110512,000000,7.03578,7.16839,6.89837,7.14083,306578.12414912,0
+ENSG.US,D,20110513,000000,7.13353,7.21632,7.06434,7.20873,429651.20233401,0
+ENSG.US,D,20110516,000000,7.19415,7.25436,7.03578,7.11557,318813.52968268,0
+ENSG.US,D,20110517,000000,7.21343,7.42033,7.12825,7.39826,444893.88588502,0
+ENSG.US,D,20110518,000000,7.42861,7.50221,7.40365,7.45119,290554.32942475,0
+ENSG.US,D,20110519,000000,7.48185,7.52009,7.40116,7.45607,319215.10093975,0
+ENSG.US,D,20110520,000000,7.42333,7.52009,7.39826,7.45857,249878.46578405,0
+ENSG.US,D,20110523,000000,7.39107,7.43861,7.34474,7.39586,235168.54011025,0
+ENSG.US,D,20110524,000000,7.42033,7.48953,7.38338,7.45857,330748.50784186,0
+ENSG.US,D,20110525,000000,7.47935,7.56352,7.43641,7.45857,282149.37291442,0
+ENSG.US,D,20110526,000000,7.41633,7.5122,7.41633,7.47165,229743.8231537,0
+ENSG.US,D,20110527,000000,7.47645,7.5767,7.42333,7.45607,251334.53712517,0
+ENSG.US,D,20110531,000000,7.49423,7.6459,7.44529,7.62584,550724.43563017,0
+ENSG.US,D,20110601,000000,7.62834,7.64052,7.40365,7.45857,506966.18712843,0
+ENSG.US,D,20110602,000000,7.47645,7.55853,7.42572,7.46107,134849.83126024,0
+ENSG.US,D,20110603,000000,7.39826,7.45607,7.33436,7.38588,296558.87121384,0
+ENSG.US,D,20110606,000000,7.40905,7.52298,7.39586,7.4409,504901.24964191,0
+ENSG.US,D,20110607,000000,7.52298,7.6459,7.41783,7.44579,271291.92760465,0
+ENSG.US,D,20110608,000000,7.41583,7.52298,7.40905,7.43641,492404.47229266,0
+ENSG.US,D,20110609,000000,7.47415,7.65789,7.44829,7.61256,285889.69372534,0
+ENSG.US,D,20110610,000000,7.54595,7.74017,7.54595,7.6507,481391.80617279,0
+ENSG.US,D,20110613,000000,7.6549,7.936,7.6549,7.88996,524195.69704861,0
+ENSG.US,D,20110614,000000,7.99012,8.10995,7.88996,8.02577,488166.44346487,0
+ENSG.US,D,20110615,000000,8.0028,8.15998,7.96446,8.02817,418909.92227566,0
+ENSG.US,D,20110616,000000,8.03915,8.15848,7.89815,8.11095,477296.98106011,0
+ENSG.US,D,20110617,000000,8.1429,8.22818,8.09547,8.19982,645420.14545654,0
+ENSG.US,D,20110620,000000,8.20232,8.25184,8.13042,8.2076,340756.74510675,0
+ENSG.US,D,20110621,000000,8.25364,8.30757,8.15109,8.23656,326923.06594153,0
+ENSG.US,D,20110622,000000,8.22318,8.26922,8.17436,8.2125,280445.94970174,0
+ENSG.US,D,20110623,000000,8.13811,8.32604,8.11334,8.24666,398110.33372336,0
+ENSG.US,D,20110624,000000,8.23886,8.31525,8.14819,8.29988,1427945.3303303,0
+ENSG.US,D,20110627,000000,8.27441,8.33033,8.18714,8.24426,662708.73942702,0
+ENSG.US,D,20110628,000000,8.24426,8.2797,8.17436,8.18714,753883.44042576,0
+ENSG.US,D,20110629,000000,8.2101,8.2101,7.88058,7.90884,754248.96039791,0
+ENSG.US,D,20110630,000000,7.91832,8.01029,7.70492,7.76374,1382845.1728897,0
+ENSG.US,D,20110701,000000,7.77303,7.77303,7.3726,7.62834,1522890.3948774,0
+ENSG.US,D,20110705,000000,7.66318,7.87278,7.6507,7.8626,805135.3490689,0
+ENSG.US,D,20110706,000000,7.82435,8.18464,7.82435,8.17146,665910.29381323,0
+ENSG.US,D,20110707,000000,8.32604,8.34012,8.15608,8.30986,435389.3651845,0
+ENSG.US,D,20110708,000000,7.96026,8.25874,7.92142,8.05383,867898.63327336,0
+ENSG.US,D,20110711,000000,7.95776,8.04593,7.86779,8.03625,598487.38103228,0
+ENSG.US,D,20110712,000000,7.99551,8.17436,7.99551,8.11564,277477.72724295,0
+ENSG.US,D,20110713,000000,8.14819,8.17685,7.98622,8.02137,451605.43342847,0
+ENSG.US,D,20110714,000000,8.03395,8.10845,7.82685,7.87278,476064.22740061,0
+ENSG.US,D,20110715,000000,7.79669,8.06681,7.35722,7.48953,2030103.9338773,0
+ENSG.US,D,20110718,000000,7.54595,7.59478,7.43641,7.53826,735933.90623167,0
+ENSG.US,D,20110719,000000,7.59768,7.70393,7.53097,7.63802,438669.03068805,0
+ENSG.US,D,20110720,000000,7.68365,7.82925,7.33136,7.35722,725035.40251406,0
+ENSG.US,D,20110721,000000,7.36261,7.49473,7.32117,7.40905,551470.49694319,0
+ENSG.US,D,20110722,000000,7.41394,7.44579,7.20583,7.34174,732154.52986208,0
+ENSG.US,D,20110725,000000,7.23929,7.40066,7.21343,7.2286,387554.31721254,0
+ENSG.US,D,20110726,000000,7.25337,7.34614,7.11856,7.305,473800.00642243,0
+ENSG.US,D,20110727,000000,7.28552,7.32666,7.05565,7.06064,508195.93651419,0
+ENSG.US,D,20110728,000000,7.10428,7.19365,6.99394,7.00662,409763.91157522,0
+ENSG.US,D,20110729,000000,6.97706,7.27444,6.84965,7.25337,573263.49868008,0
+ENSG.US,D,20110801,000000,6.45281,6.50913,5.00947,5.64307,5085397.2557293,0
+ENSG.US,D,20110802,000000,5.56637,5.64347,5.30325,5.4693,1499981.806157,0
+ENSG.US,D,20110803,000000,5.45373,5.6864,5.2653,5.65874,786829.30772389,0
+ENSG.US,D,20110804,000000,5.4775,5.72984,5.43536,5.53562,1011933.5307927,0
+ENSG.US,D,20110805,000000,5.57436,5.70128,5.27798,5.4048,815823.55362444,0
+ENSG.US,D,20110808,000000,5.30863,5.46382,5.14916,5.17004,1171104.9608575,0
+ENSG.US,D,20110809,000000,5.2631,5.58435,5.01735,5.55299,711234.77036003,0
+ENSG.US,D,20110810,000000,5.37694,5.45902,5.18302,5.26779,901794.85249908,0
+ENSG.US,D,20110811,000000,5.29106,5.56887,5.18302,5.52084,749172.73919562,0
+ENSG.US,D,20110812,000000,5.52852,5.58974,5.4024,5.48978,494529.49525404,0
+ENSG.US,D,20110815,000000,5.5478,5.84987,5.4794,5.79274,815219.69460196,0
+ENSG.US,D,20110816,000000,5.63787,5.98467,5.63787,5.88611,840887.20804365,0
+ENSG.US,D,20110817,000000,5.90439,5.90439,5.66373,5.7603,596539.61022178,0
+ENSG.US,D,20110818,000000,5.66373,5.69639,5.33869,5.52323,798333.67331314,0
+ENSG.US,D,20110819,000000,5.67591,5.73224,5.41499,5.62529,590294.72653318,0
+ENSG.US,D,20110822,000000,5.73972,5.85995,5.54051,5.60801,416269.16565493,0
+ENSG.US,D,20110823,000000,5.56118,5.89081,5.5459,5.88392,453054.49479753,0
+ENSG.US,D,20110824,000000,5.81382,5.96441,5.74702,5.87343,364350.30824069,0
+ENSG.US,D,20110825,000000,5.94773,5.9673,5.59463,5.66373,253357.41477927,0
+ENSG.US,D,20110826,000000,5.63317,5.83229,5.49228,5.79794,187683.99074174,0
+ENSG.US,D,20110829,000000,5.84987,5.98467,5.43046,5.97259,1102752.7260651,0
+ENSG.US,D,20110830,000000,5.92775,5.99716,5.85766,5.93475,697501.23365294,0
+ENSG.US,D,20110831,000000,5.93983,5.99466,5.81811,5.95701,507531.99201683,0
+ENSG.US,D,20110901,000000,5.92486,5.97259,5.62029,5.67841,488904.49338123,0
+ENSG.US,D,20110902,000000,5.59563,5.61081,5.38173,5.53132,421046.96233202,0
+ENSG.US,D,20110906,000000,5.42517,5.58435,5.36905,5.50256,397069.85358346,0
+ENSG.US,D,20110907,000000,5.56118,5.80632,5.49756,5.78596,772062.30084896,0
+ENSG.US,D,20110908,000000,5.7528,5.84557,5.4746,5.49228,456823.8569213,0
+ENSG.US,D,20110909,000000,5.40969,5.44844,5.04731,5.1948,833447.62482964,0
+ENSG.US,D,20110912,000000,5.1261,5.23444,5.03273,5.22146,575779.07722815,0
+ENSG.US,D,20110913,000000,5.22386,5.37445,5.14208,5.34409,604626.11371527,0
+ENSG.US,D,20110914,000000,5.39721,5.42278,5.24453,5.30375,451864.80239502,0
+ENSG.US,D,20110915,000000,5.32871,5.42807,5.24213,5.41978,301596.03685747,0
+ENSG.US,D,20110916,000000,5.44844,5.44844,5.25971,5.35897,2069255.6293054,0
+ENSG.US,D,20110919,000000,5.29356,5.45612,5.22146,5.39192,407916.28322284,0
+ENSG.US,D,20110920,000000,5.4048,5.51834,5.35137,5.35427,472467.1103048,0
+ENSG.US,D,20110921,000000,5.36386,5.4693,5.24163,5.2673,469036.22968949,0
+ENSG.US,D,20110922,000000,5.13808,5.41978,5.13558,5.25192,828233.20703514,0
+ENSG.US,D,20110923,000000,5.31593,5.57915,5.22636,5.57186,442826.94554935,0
+ENSG.US,D,20110926,000000,5.58435,5.77348,5.39491,5.7608,644458.77785856,0
+ENSG.US,D,20110927,000000,5.81482,6.16582,5.75041,6.01124,591612.60128208,0
+ENSG.US,D,20110928,000000,6.00594,6.05767,5.81482,5.84018,549000.98392586,0
+ENSG.US,D,20110929,000000,5.92585,5.99865,5.68919,5.92097,262802.8514295,0
+ENSG.US,D,20110930,000000,5.80294,6.0367,5.80044,5.91747,487045.84935845,0
+ENSG.US,D,20111003,000000,5.87144,5.94623,5.35137,5.35897,385059.76858068,0
+ENSG.US,D,20111004,000000,5.35427,5.65923,5.23874,5.65625,459326.41694982,0
+ENSG.US,D,20111005,000000,5.6869,5.80144,5.60302,5.72275,222842.00493981,0
+ENSG.US,D,20111006,000000,5.69439,5.73772,5.4775,5.5435,525346.33389246,0
+ENSG.US,D,20111007,000000,5.64595,5.64595,5.41748,5.53082,321692.62535374,0
+ENSG.US,D,20111010,000000,5.61789,5.79374,5.61031,5.78876,229898.0425392,0
+ENSG.US,D,20111011,000000,5.65075,5.825,5.65075,5.71186,344302.78954891,0
+ENSG.US,D,20111012,000000,5.73772,5.79894,5.69439,5.77588,465215.79491207,0
+ENSG.US,D,20111013,000000,5.73034,5.88931,5.72275,5.88472,131290.76829853,0
+ENSG.US,D,20111014,000000,5.91847,6.09872,5.91018,6.07066,220628.85661527,0
+ENSG.US,D,20111017,000000,5.96341,6.0345,5.74751,5.78106,235467.96606004,0
+ENSG.US,D,20111018,000000,5.89231,5.93625,5.65625,5.89231,330892.71298156,0
+ENSG.US,D,20111019,000000,5.8947,6.04199,5.76628,5.80632,173717.12210722,0
+ENSG.US,D,20111020,000000,5.84018,5.84018,5.57915,5.65375,323703.48591286,0
+ENSG.US,D,20111021,000000,5.74751,5.78876,5.63597,5.7583,492034.94662219,0
+ENSG.US,D,20111024,000000,5.7528,5.94623,5.7528,5.92585,353154.38142246,0
+ENSG.US,D,20111025,000000,5.91847,5.91847,5.71186,5.74302,282702.15928326,0
+ENSG.US,D,20111026,000000,5.76628,5.84318,5.64835,5.76878,315589.94395568,0
+ENSG.US,D,20111027,000000,5.93903,6.0345,5.81961,6.01903,507468.90226821,0
+ENSG.US,D,20111028,000000,5.94133,5.94133,5.63837,5.81722,961371.60368604,0
+ENSG.US,D,20111031,000000,5.63367,5.93815,5.60601,5.8264,431874.36490436,0
+ENSG.US,D,20111101,000000,5.64117,5.78596,5.54051,5.57436,416628.6770796,0
+ENSG.US,D,20111102,000000,5.71736,5.99326,5.67391,5.92875,529335.00799952,0
+ENSG.US,D,20111103,000000,6.02672,6.33178,5.91018,6.27616,1301271.1293513,0
+ENSG.US,D,20111104,000000,6.23063,6.26237,5.99466,6.0335,409095.96137953,0
+ENSG.US,D,20111107,000000,5.93625,6.0372,5.69689,5.92347,312930.16026791,0
+ENSG.US,D,20111108,000000,5.95401,6.23771,5.93105,6.22273,471634.9264778,0
+ENSG.US,D,20111109,000000,6.04449,6.13766,5.85616,5.87443,404581.53936732,0
+ENSG.US,D,20111110,000000,5.9659,6.02672,5.825,5.96829,303771.13104791,0
+ENSG.US,D,20111111,000000,6.0345,6.24551,6.01613,6.13766,302742.66800298,0
+ENSG.US,D,20111114,000000,6.12198,6.14854,5.99865,6.07584,220786.08027453,0
+ENSG.US,D,20111115,000000,6.1065,6.18399,6.02911,6.15324,340956.02859841,0
+ENSG.US,D,20111116,000000,6.07824,6.17101,5.86395,5.8971,304576.27641123,0
+ENSG.US,D,20111117,000000,5.91018,5.99566,5.70937,5.7558,205517.35968441,0
+ENSG.US,D,20111118,000000,5.76878,5.93903,5.70937,5.91547,225929.39692376,0
+ENSG.US,D,20111121,000000,5.81182,5.88701,5.78596,5.79125,223550.01211874,0
+ENSG.US,D,20111122,000000,5.79374,5.94133,5.74022,5.81482,229511.49265085,0
+ENSG.US,D,20111123,000000,5.74502,5.84018,5.73034,5.81182,466744.97024762,0
+ENSG.US,D,20111125,000000,5.78596,5.84557,5.58195,5.72275,261851.49807733,0
+ENSG.US,D,20111128,000000,5.77866,5.93395,5.5459,5.71186,569923.74770165,0
+ENSG.US,D,20111129,000000,5.63597,5.7528,5.5459,5.65625,185756.24842285,0
+ENSG.US,D,20111130,000000,5.83928,6.07584,5.83928,6.07066,532707.80598913,0
+ENSG.US,D,20111201,000000,6.02911,6.20476,6.02911,6.08114,312026.87529563,0
+ENSG.US,D,20111202,000000,5.92347,6.18399,5.91847,6.16801,327929.49764568,0
+ENSG.US,D,20111205,000000,6.21005,6.43982,6.21005,6.3905,506403.38651377,0
+ENSG.US,D,20111206,000000,6.40338,6.44762,6.28765,6.33378,343008.94898994,0
+ENSG.US,D,20111207,000000,6.27865,6.40108,6.15553,6.32639,318067.46836965,0
+ENSG.US,D,20111208,000000,6.26787,6.29493,6.08772,6.106,337651.32748033,0
+ENSG.US,D,20111209,000000,6.11628,6.42704,6.11628,6.33378,246132.13642564,0
+ENSG.US,D,20111212,000000,6.27367,6.48037,6.14315,6.42954,415675.32087826,0
+ENSG.US,D,20111213,000000,6.46289,6.53519,6.20725,6.22573,319881.04828627,0
+ENSG.US,D,20111214,000000,6.17101,6.23771,6.104,6.18399,257854.8125736,0
+ENSG.US,D,20111215,000000,6.27087,6.41106,6.24749,6.39828,237658.08161921,0
+ENSG.US,D,20111216,000000,6.45281,6.56555,6.24749,6.28525,911584.77920525,0
+ENSG.US,D,20111219,000000,6.33947,6.528,6.30033,6.3186,379876.3949482,0
+ENSG.US,D,20111220,000000,6.46589,6.55567,6.42954,6.55037,308529.90065796,0
+ENSG.US,D,20111221,000000,6.55037,6.56855,6.43254,6.56855,328029.6401038,0
+ENSG.US,D,20111222,000000,6.59301,6.69116,6.56065,6.62177,441694.33434797,0
+ENSG.US,D,20111223,000000,6.64973,6.70914,6.59031,6.61108,114247.52335045,0
+ENSG.US,D,20111227,000000,6.56855,6.62177,6.38051,6.41886,267808.9729111,0
+ENSG.US,D,20111228,000000,6.42414,6.42414,6.21735,6.22223,301420.78755575,0
+ENSG.US,D,20111229,000000,6.25229,6.3157,6.01813,6.23292,353225.48256773,0
+ENSG.US,D,20111230,000000,6.21435,6.35984,6.19897,6.28765,279203.18179642,0
+ENSG.US,D,20120103,000000,6.44232,6.48626,6.21984,6.35494,324026.9460526,0
+ENSG.US,D,20120104,000000,6.23521,6.34446,6.19368,6.29243,234768.97170235,0
+ENSG.US,D,20120105,000000,6.28765,6.34196,6.21984,6.30811,161933.35905979,0
+ENSG.US,D,20120106,000000,6.28954,6.44512,6.22523,6.34976,263956.49254708,0
+ENSG.US,D,20120109,000000,6.43982,6.48626,6.24501,6.27616,235390.85636729,0
+ENSG.US,D,20120110,000000,6.36793,6.41646,6.28285,6.30272,121396.6934359,0
+ENSG.US,D,20120111,000000,6.28055,6.38051,6.27865,6.31281,171421.85696702,0
+ENSG.US,D,20120112,000000,6.33378,6.35215,6.25229,6.29493,176216.67786199,0
+ENSG.US,D,20120113,000000,6.16282,6.30512,6.16282,6.24749,220435.5816711,0
+ENSG.US,D,20120117,000000,6.27865,6.40618,6.27865,6.34196,314208.97945815,0
+ENSG.US,D,20120118,000000,6.3928,6.49625,6.27865,6.46589,225606.93820861,0
+ENSG.US,D,20120119,000000,6.40618,6.54258,6.33378,6.41646,308253.50747353,0
+ENSG.US,D,20120120,000000,6.42954,6.52551,6.33657,6.47348,138339.79592585,0
+ENSG.US,D,20120123,000000,6.48626,6.52551,6.40338,6.43982,147492.81659836,0
+ENSG.US,D,20120124,000000,6.40338,6.63135,6.38051,6.60349,224902.93672799,0
+ENSG.US,D,20120125,000000,6.62177,6.70414,6.52551,6.67868,195802.53982182,0
+ENSG.US,D,20120126,000000,6.72172,6.76556,6.56855,6.58362,181619.36347776,0
+ENSG.US,D,20120127,000000,6.60099,6.75767,6.55037,6.7376,202423.95915297,0
+ENSG.US,D,20120130,000000,6.62177,6.70664,6.57094,6.68838,160853.82336123,0
+ENSG.US,D,20120131,000000,6.71344,6.86363,6.64134,6.79632,233209.75362935,0
+ENSG.US,D,20120201,000000,6.82977,7.09939,6.79632,7.05315,227370.44689617,0
+ENSG.US,D,20120202,000000,7.0167,7.07412,6.80171,6.92723,296093.20878357,0
+ENSG.US,D,20120203,000000,6.85583,7.20433,6.85583,7.18387,362317.41634078,0
+ENSG.US,D,20120206,000000,7.12275,7.21143,7.03708,7.05315,215973.23373711,0
+ENSG.US,D,20120207,000000,7.07892,7.08171,6.94271,6.96828,188212.74292062,0
+ENSG.US,D,20120208,000000,6.96288,7.05315,6.86891,6.94271,106129.97569494,0
+ENSG.US,D,20120209,000000,6.95509,7.03488,6.90407,6.93013,137539.65768544,0
+ENSG.US,D,20120210,000000,6.87601,6.92194,6.79632,6.79632,101391.23457653,0
+ENSG.US,D,20120213,000000,6.62396,6.89398,6.62396,6.78913,321682.61110792,0
+ENSG.US,D,20120214,000000,6.80421,6.85363,6.66241,6.72692,434989.79677658,0
+ENSG.US,D,20120215,000000,6.60099,6.83267,6.58592,6.64973,362004.97187143,0
+ENSG.US,D,20120216,000000,6.8785,6.98345,6.69636,6.95509,411883.9274137,0
+ENSG.US,D,20120217,000000,6.9475,7.16599,6.94271,7.16359,335060.64208866,0
+ENSG.US,D,20120221,000000,7.16359,7.31488,7.14083,7.24029,291379.50327968,0
+ENSG.US,D,20120222,000000,7.20673,7.32266,7.13304,7.18387,337945.74630721,0
+ENSG.US,D,20120223,000000,7.17378,7.37999,7.16129,7.36401,260002.86830036,0
+ENSG.US,D,20120224,000000,7.38488,7.60008,7.35872,7.51469,355635.91153477,0
+ENSG.US,D,20120227,000000,7.4406,7.54315,7.3694,7.4406,179438.26073982,0
+ENSG.US,D,20120228,000000,7.63102,7.63102,7.28402,7.33036,527110.8440046,0
+ENSG.US,D,20120229,000000,7.34714,7.38388,6.98056,7.03488,498898.71070198,0
+ENSG.US,D,20120301,000000,7.09689,7.21931,7.0167,7.04256,277743.10475698,0
+ENSG.US,D,20120302,000000,6.97606,7.05066,6.7371,6.85065,296568.88545966,0
+ENSG.US,D,20120305,000000,6.86363,7.08411,6.86063,7.04776,291806.11015129,0
+ENSG.US,D,20120306,000000,7.0247,7.16219,6.9527,7.10278,424563.96546133,0
+ENSG.US,D,20120307,000000,7.0922,7.11077,6.99873,7.05615,333355.21602682,0
+ENSG.US,D,20120308,000000,7.06154,7.087,6.93782,6.99164,244662.04514038,0
+ENSG.US,D,20120309,000000,6.96048,7.16409,6.96048,7.0194,251627.95452747,0
+ENSG.US,D,20120312,000000,7.00112,7.06863,6.92194,6.94271,115198.87670263,0
+ENSG.US,D,20120313,000000,6.97316,7.08171,6.91405,7.05565,172076.78864315,0
+ENSG.US,D,20120314,000000,6.99394,7.05565,6.94271,6.98884,104127.12653247,0
+ENSG.US,D,20120315,000000,6.99873,6.99873,6.86891,6.9504,108448.2736005,0
+ENSG.US,D,20120316,000000,6.93013,6.98395,6.89887,6.91455,234270.26226089,0
+ENSG.US,D,20120319,000000,6.90926,7.09939,6.89637,7.02998,156240.26031547,0
+ENSG.US,D,20120320,000000,6.95809,6.98634,6.8785,6.96828,135684.01793641,0
+ENSG.US,D,20120321,000000,7.00952,7.05066,6.87371,7.04826,240343.90234609,0
+ENSG.US,D,20120322,000000,6.90407,7.0172,6.79342,6.85583,295970.03356008,0
+ENSG.US,D,20120323,000000,6.88389,6.96828,6.81749,6.96828,153801.79146015,0
+ENSG.US,D,20120326,000000,7.05914,7.07712,6.92473,7.05365,255735.79815971,0
+ENSG.US,D,20120327,000000,7.04007,7.05914,6.86063,6.87371,202706.36088487,0
+ENSG.US,D,20120328,000000,6.89159,6.95559,6.88609,6.9527,114987.57611598,0
+ENSG.US,D,20120329,000000,6.8785,6.99873,6.80421,6.96828,148444.16995053,0
+ENSG.US,D,20120330,000000,6.99394,7.02749,6.91165,6.98634,229885.02401965,0
+ENSG.US,D,20120402,000000,6.96048,7.11856,6.96048,7.07462,295224.97367164,0
+ENSG.US,D,20120403,000000,7.03758,7.0922,6.92473,6.9527,179628.53141026,0
+ENSG.US,D,20120404,000000,6.85813,6.89887,6.75538,6.83467,174660.46406274,0
+ENSG.US,D,20120405,000000,6.78863,7.0247,6.78863,6.85583,135882.30000349,0
+ENSG.US,D,20120409,000000,6.78084,6.90407,6.78084,6.79881,296465.73872779,0
+ENSG.US,D,20120410,000000,6.80171,6.80171,6.48536,6.60779,301503.90579599,0
+ENSG.US,D,20120411,000000,6.6702,6.72692,6.62346,6.71104,188617.31845145,0
+ENSG.US,D,20120412,000000,6.73181,6.81219,6.72392,6.7371,128555.87776717,0
+ENSG.US,D,20120413,000000,6.72392,6.72392,6.59501,6.69586,191975.09507233,0
+ENSG.US,D,20120416,000000,6.75288,6.79881,6.61827,6.76556,121069.22759784,0
+ENSG.US,D,20120417,000000,6.7424,6.94501,6.7424,6.85065,290577.36219011,0
+ENSG.US,D,20120418,000000,6.82507,6.85065,6.77325,6.82977,105003.37304105,0
+ENSG.US,D,20120419,000000,6.8092,6.85583,6.68338,6.76556,164119.46892064,0
+ENSG.US,D,20120420,000000,6.85065,6.85065,6.6727,6.72932,171140.4566597,0
+ENSG.US,D,20120423,000000,6.58741,6.76017,6.48237,6.56505,381531.74978098,0
+ENSG.US,D,20120424,000000,6.58502,6.82797,6.53239,6.82507,323161.71521441,0
+ENSG.US,D,20120425,000000,6.87141,6.96828,6.78334,6.82977,179569.44735997,0
+ENSG.US,D,20120426,000000,6.79342,6.89887,6.7424,6.85065,91897.729546394,0
+ENSG.US,D,20120427,000000,6.84525,6.94501,6.78084,6.91705,140410.74195985,0
+ENSG.US,D,20120430,000000,6.88609,6.88609,6.78334,6.87141,189001.86549064,0
+ENSG.US,D,20120501,000000,6.85583,7.07462,6.84285,6.90177,382770.51198797,0
+ENSG.US,D,20120502,000000,6.90177,7.06913,6.90177,7.06913,309743.62725041,0
+ENSG.US,D,20120503,000000,7.03538,7.03538,6.71344,6.84815,271816.67408522,0
+ENSG.US,D,20120504,000000,6.82797,6.85065,6.47987,6.56265,322914.36334284,0
+ENSG.US,D,20120507,000000,6.57583,6.6648,6.48237,6.60539,240103.5604466,0
+ENSG.US,D,20120508,000000,6.53469,6.74759,6.53469,6.69066,203023.81247713,0
+ENSG.US,D,20120509,000000,6.62596,6.6702,6.49285,6.49804,241926.15318445,0
+ENSG.US,D,20120510,000000,6.53739,6.54937,6.42564,6.46719,123265.35170448,0
+ENSG.US,D,20120511,000000,6.43104,6.46719,6.1792,6.25619,277509.77282954,0
+ENSG.US,D,20120514,000000,6.1792,6.19467,6.05218,6.14065,404307.14903206,0
+ENSG.US,D,20120515,000000,6.11958,6.25079,6.09622,6.18449,138883.56947347,0
+ENSG.US,D,20120516,000000,6.20237,6.28854,6.11728,6.15883,345714.79820845,0
+ENSG.US,D,20120517,000000,6.17381,6.22863,6.06776,6.16851,252345.97595222,0
+ENSG.US,D,20120518,000000,6.15134,6.20526,6.01853,6.15373,448912.60272953,0
+ENSG.US,D,20120521,000000,6.14854,6.28435,6.04698,6.27167,327278.57166787,0
+ENSG.US,D,20120522,000000,6.24799,6.48536,6.24799,6.39479,529391.08777607,0
+ENSG.US,D,20120523,000000,6.34826,6.457,6.28435,6.40478,364703.81111788,0
+ENSG.US,D,20120524,000000,6.42086,6.42086,6.26687,6.37662,141897.85746298,0
+ENSG.US,D,20120525,000000,6.36164,6.41546,6.29593,6.39728,158834.95140545,0
+ENSG.US,D,20120529,000000,6.40248,6.51661,6.3147,6.50044,220416.55460405,0
+ENSG.US,D,20120530,000000,6.44901,6.52451,6.3918,6.48237,251415.65251625,0
+ENSG.US,D,20120531,000000,6.47737,6.55735,6.41786,6.53469,622531.58522778,0
+ENSG.US,D,20120601,000000,6.382,6.51661,6.37122,6.44132,344373.89069417,0
+ENSG.US,D,20120604,000000,6.49285,6.59251,6.4542,6.53469,301272.57671773,0
+ENSG.US,D,20120605,000000,6.48336,6.68698,6.48336,6.68488,317152.1663024,0
+ENSG.US,D,20120606,000000,6.68488,6.98594,6.62936,6.98056,240557.20578189,0
+ENSG.US,D,20120607,000000,7.07163,7.07163,6.91904,6.9522,345504.49904639,0
+ENSG.US,D,20120608,000000,6.92424,7.05066,6.86013,7.01142,210998.15641752,0
+ENSG.US,D,20120611,000000,7.07462,7.07462,6.91705,6.92473,293877.05618528,0
+ENSG.US,D,20120612,000000,6.9475,7.03538,6.87601,7.0148,177415.38308573,0
+ENSG.US,D,20120613,000000,6.99164,7.19995,6.99164,7.12575,339523.99144725,0
+ENSG.US,D,20120614,000000,7.11317,7.22521,7.05365,7.17947,331140.06485312,0
+ENSG.US,D,20120615,000000,7.19515,7.22271,7.15181,7.15701,385206.97799412,0
+ENSG.US,D,20120618,000000,7.0922,7.19755,7.05066,7.16409,211468.8259707,0
+ENSG.US,D,20120619,000000,7.17418,7.20483,7.14881,7.18437,260886.12478101,0
+ENSG.US,D,20120620,000000,7.16219,7.20483,7.11557,7.16939,157511.06810906,0
+ENSG.US,D,20120621,000000,7.20244,7.20244,6.92673,6.94501,274439.40506348,0
+ENSG.US,D,20120622,000000,7.00902,7.24358,6.95459,7.231,1622705.387163,0
+ENSG.US,D,20120625,000000,7.0894,7.2335,7.05066,7.20963,293725.84107352,0
+ENSG.US,D,20120626,000000,7.20244,7.32366,7.16939,7.19515,425794.71627166,0
+ENSG.US,D,20120627,000000,7.07922,7.24598,6.97556,7.22571,450481.83504833,0
+ENSG.US,D,20120628,000000,7.20963,7.28013,7.15181,7.25636,423882.99674609,0
+ENSG.US,D,20120629,000000,7.36301,7.40165,7.19995,7.28782,784029.32459474,0
+ENSG.US,D,20120702,000000,7.28782,7.47555,7.26405,7.47555,1395394.0243172,0
+ENSG.US,D,20120703,000000,7.46007,7.47555,7.3684,7.40705,3114199.1185694,0
+ENSG.US,D,20120705,000000,7.34714,7.36012,7.24877,7.32117,1062383.2983463,0
+ENSG.US,D,20120706,000000,7.22031,7.2955,7.16409,7.17707,1313498.5234881,0
+ENSG.US,D,20120709,000000,7.18716,7.32906,7.0894,7.15941,869269.58352507,0
+ENSG.US,D,20120710,000000,7.17947,7.19755,7.03708,7.09449,1034260.2918314,0
+ENSG.US,D,20120711,000000,7.08461,7.08461,6.9499,7.0218,569382.97842778,0
+ENSG.US,D,20120712,000000,6.95759,7.12045,6.83945,7.01142,430848.90613317,0
+ENSG.US,D,20120713,000000,7.01142,7.16939,6.96828,7.13104,166323.60442394,0
+ENSG.US,D,20120716,000000,7.13893,7.20963,7.05066,7.18197,186974.98213821,0
+ENSG.US,D,20120717,000000,7.21732,7.40705,7.17707,7.35772,796501.06632947,0
+ENSG.US,D,20120718,000000,7.34714,7.41434,7.29251,7.41204,565370.27013077,0
+ENSG.US,D,20120719,000000,7.41434,7.41434,7.2979,7.32366,229481.44991341,0
+ENSG.US,D,20120720,000000,7.26944,7.31338,7.24877,7.27724,310304.4250159,0
+ENSG.US,D,20120723,000000,7.17707,7.25636,7.13104,7.20483,521545.92760666,0
+ENSG.US,D,20120724,000000,7.24358,7.25636,7.16409,7.23829,584354.27591728,0
+ENSG.US,D,20120725,000000,7.27194,7.37849,7.21732,7.34224,598221.00209367,0
+ENSG.US,D,20120726,000000,7.41633,7.44439,7.36551,7.42961,1567085.2644966,0
+ENSG.US,D,20120727,000000,7.43191,7.47555,7.35242,7.39147,753909.47746487,0
+ENSG.US,D,20120730,000000,7.3708,7.44209,7.31878,7.33724,605165.88156455,0
+ENSG.US,D,20120731,000000,7.2979,7.41883,7.20963,7.231,450821.31798137,0
+ENSG.US,D,20120801,000000,7.24598,7.30838,7.06623,7.10528,830671.67589044,0
+ENSG.US,D,20120802,000000,7.47555,7.53776,7.3684,7.40955,1364719.3879692,0
+ENSG.US,D,20120803,000000,7.46777,7.6534,7.39916,7.62584,924656.37426415,0
+ENSG.US,D,20120806,000000,7.64391,7.71541,7.56632,7.65889,898540.22261006,0
+ENSG.US,D,20120807,000000,7.70782,7.70782,7.59248,7.62104,536026.52705135,0
+ENSG.US,D,20120808,000000,7.57431,7.62404,7.51959,7.57431,312952.19160869,0
+ENSG.US,D,20120809,000000,7.5797,7.5797,7.43731,7.48613,354136.77893665,0
+ENSG.US,D,20120810,000000,7.48853,7.48853,7.40705,7.42961,160166.84609849,0
+ENSG.US,D,20120813,000000,7.41434,7.46007,7.31638,7.38098,348223.36678445,0
+ENSG.US,D,20120814,000000,7.41204,7.41883,7.25636,7.39686,426039.06386948,0
+ENSG.US,D,20120815,000000,7.36551,7.50371,7.33186,7.43191,213171.2477588,0
+ENSG.US,D,20120816,000000,7.44729,7.47555,7.35482,7.47555,171676.21881066,0
+ENSG.US,D,20120817,000000,7.45707,7.48853,7.42961,7.45707,258946.36536715,0
+ENSG.US,D,20120820,000000,7.46257,7.52498,7.41633,7.5117,118578.6846643,0
+ENSG.US,D,20120821,000000,7.52498,7.71061,7.51419,7.67976,271703.51310754,0
+ENSG.US,D,20120822,000000,7.68755,7.71061,7.49622,7.51959,263293.5494743,0
+ENSG.US,D,20120823,000000,7.51719,7.56103,7.32906,7.36012,164106.45040109,0
+ENSG.US,D,20120824,000000,7.33954,7.54016,7.2969,7.52748,289542.89059769,0
+ENSG.US,D,20120827,000000,7.56352,7.6512,7.51959,7.5767,100146.46382205,0
+ENSG.US,D,20120828,000000,7.56103,7.64092,7.19755,7.52997,150377.9208169,0
+ENSG.US,D,20120829,000000,7.56632,7.6489,7.55803,7.62104,103088.64924172,0
+ENSG.US,D,20120830,000000,7.60267,7.6489,7.52498,7.62404,91449.091334,0
+ENSG.US,D,20120831,000000,7.68226,7.68226,7.54845,7.58958,124209.69508459,0
+ENSG.US,D,20120904,000000,7.60516,7.72859,7.55314,7.67437,400127.20282997,0
+ENSG.US,D,20120905,000000,7.67976,7.73389,7.19755,7.7208,538416.92752676,0
+ENSG.US,D,20120906,000000,7.73389,7.76713,7.69004,7.76423,261696.27726723,0
+ENSG.US,D,20120907,000000,7.76423,7.77772,7.63372,7.6534,193595.40004477,0
+ENSG.US,D,20120910,000000,7.63852,7.72859,7.582,7.7208,282898.43850118,0
+ENSG.US,D,20120911,000000,7.70782,7.73389,7.60267,7.70023,169165.64738549,0
+ENSG.US,D,20120912,000000,7.70023,7.74677,7.6469,7.74677,121654.05955328,0
+ENSG.US,D,20120913,000000,7.73867,7.8626,7.70243,7.83404,229155.98692451,0
+ENSG.US,D,20120914,000000,7.8626,7.8626,7.71061,7.73389,233050.52712094,0
+ENSG.US,D,20120917,000000,7.71311,7.74387,7.19995,7.7233,308385.69551826,0
+ENSG.US,D,20120918,000000,7.72569,7.73389,7.6464,7.7208,329814.17870757,0
+ENSG.US,D,20120919,000000,7.71791,7.73389,7.59008,7.73389,278051.543528,0
+ENSG.US,D,20120920,000000,7.68515,7.75335,7.68515,7.73389,251323.52145478,0
+ENSG.US,D,20120921,000000,7.74677,7.78801,7.69783,7.73638,1077152.3080704,0
+ENSG.US,D,20120924,000000,7.70782,7.8602,7.6464,7.74866,206941.38543893,0
+ENSG.US,D,20120925,000000,7.77253,7.91162,7.72569,7.73389,301207.48411995,0
+ENSG.US,D,20120926,000000,7.73638,7.80907,7.69004,7.73638,227640.8315331,0
+ENSG.US,D,20120927,000000,7.75155,7.84962,7.71541,7.82685,217852.90767609,0
+ENSG.US,D,20120928,000000,7.77772,7.94558,7.76175,7.90534,210142.93982514,0
+ENSG.US,D,20121001,000000,7.94558,8.06091,7.94558,8.01029,195073.50272668,0
+ENSG.US,D,20121002,000000,8.04304,8.07181,7.95058,7.98762,202546.13295187,0
+ENSG.US,D,20121003,000000,8.01269,8.06091,7.90924,7.9325,182782.01741658,0
+ENSG.US,D,20121004,000000,7.97214,7.97214,7.86829,7.91732,272583.76531444,0
+ENSG.US,D,20121005,000000,7.96925,8.05623,7.91212,7.96396,165077.83224489,0
+ENSG.US,D,20121008,000000,7.91962,7.97704,7.87858,7.92242,143963.79637407,0
+ENSG.US,D,20121009,000000,7.95337,7.95876,7.84712,7.87568,299321.80163347,0
+ENSG.US,D,20121010,000000,7.90924,7.97454,7.83634,7.90924,100442.88549809,0
+ENSG.US,D,20121011,000000,7.94078,8.05083,7.85261,7.90684,325374.86353894,0
+ENSG.US,D,20121012,000000,7.92482,7.96785,7.82395,7.91962,226928.81865584,0
+ENSG.US,D,20121015,000000,7.90444,7.96925,7.863,7.92242,302122.7861872,0
+ENSG.US,D,20121016,000000,7.95876,7.95876,7.68226,7.77253,483749.15963703,0
+ENSG.US,D,20121017,000000,7.7909,7.81936,7.68465,7.81936,291854.17853119,0
+ENSG.US,D,20121018,000000,7.83214,7.95876,7.56582,7.61006,321037.6936776,0
+ENSG.US,D,20121019,000000,7.57132,7.63102,7.52199,7.5844,246567.75611848,0
+ENSG.US,D,20121022,000000,7.55514,7.7203,7.52997,7.71061,143819.59123438,0
+ENSG.US,D,20121023,000000,7.6484,7.75155,7.61804,7.73867,285300.85607157,0
+ENSG.US,D,20121024,000000,7.74157,7.88357,7.64341,7.7203,247391.92854883,0
+ENSG.US,D,20121025,000000,7.74157,7.80389,7.58958,7.65839,234370.40471901,0
+ENSG.US,D,20121026,000000,7.63572,7.67137,7.55274,7.62104,127936.99737596,0
+ENSG.US,D,20121031,000000,7.57132,7.60237,7.48563,7.53247,202152.57309144,0
+ENSG.US,D,20121101,000000,7.52698,7.72569,7.41154,7.69783,442416.36147104,0
+ENSG.US,D,20121102,000000,7.7203,7.7203,7.41633,7.48035,282724.19062405,0
+ENSG.US,D,20121105,000000,7.51669,7.5792,7.45907,7.52698,190970.66621736,0
+ENSG.US,D,20121106,000000,7.58958,7.60756,7.39586,7.50821,169463.07048613,0
+ENSG.US,D,20121107,000000,7.45907,7.54265,7.27144,7.37799,222967.18301246,0
+ENSG.US,D,20121108,000000,7.39586,7.42333,7.10628,7.12195,307819.89062985,0
+ENSG.US,D,20121109,000000,7.05964,7.13204,6.96138,7.03608,223855.44661602,0
+ENSG.US,D,20121112,000000,7.03858,7.14273,6.75488,7.11706,197381.78638643,0
+ENSG.US,D,20121113,000000,7.10378,7.13204,6.55127,7.05415,157470.00970122,0
+ENSG.US,D,20121114,000000,7.05166,7.23,6.98445,7.0203,289707.12422901,0
+ENSG.US,D,20121115,000000,6.99972,7.06244,6.90696,6.96638,201075.04024203,0
+ENSG.US,D,20121116,000000,6.88659,6.93602,6.69786,6.77026,349967.84840496,0
+ENSG.US,D,20121119,000000,6.82268,6.98734,6.73281,6.98734,208541.66191974,0
+ENSG.US,D,20121120,000000,6.95609,6.95609,6.85863,6.92244,61688.755628793,0
+ENSG.US,D,20121121,000000,6.94321,6.94321,6.84525,6.93602,81277.621862374,0
+ENSG.US,D,20121123,000000,6.92773,6.94071,6.86113,6.87141,147978.50752026,0
+ENSG.US,D,20121126,000000,6.86113,6.91215,6.68008,6.71594,445888.30049419,0
+ENSG.US,D,20121127,000000,6.7342,6.80671,6.58412,6.60679,416296.20411863,0
+ENSG.US,D,20121128,000000,6.56655,6.58691,6.45041,6.58163,193128.73618992,0
+ENSG.US,D,20121129,000000,6.58881,6.71064,6.57193,6.69536,371204.05807468,0
+ENSG.US,D,20121130,000000,6.6668,6.69536,6.61208,6.66141,363757.4648886,0
+ENSG.US,D,20121203,000000,6.70026,6.8092,6.67718,6.75248,259458.09332816,0
+ENSG.US,D,20121204,000000,6.73131,6.7366,6.60679,6.63265,220944.30535837,0
+ENSG.US,D,20121205,000000,6.67718,6.96388,6.64823,6.90696,546829.89543373,0
+ENSG.US,D,20121206,000000,6.92523,7.06244,6.82507,6.87321,321752.71082861,0
+ENSG.US,D,20121207,000000,6.78863,6.96388,6.78863,6.85065,147583.94623525,0
+ENSG.US,D,20121210,000000,6.87601,6.93302,6.78084,6.83756,552587.08535127,0
+ENSG.US,D,20121211,000000,6.85065,6.948,6.81749,6.88659,211002.16211584,0
+ENSG.US,D,20121212,000000,6.88149,6.97656,6.83467,6.90177,320037.27052095,0
+ENSG.US,D,20121213,000000,6.879,6.94321,6.79342,6.92523,362619.84656432,0
+ENSG.US,D,20121214,000000,6.92244,6.95609,6.88439,6.92523,327175.42493601,0
+ENSG.US,D,20121217,000000,6.92773,6.97366,6.88299,6.97117,183388.8807128,0
+ENSG.US,D,20121218,000000,6.97366,7.16799,6.90457,7.09589,258543.79268549,0
+ENSG.US,D,20121219,000000,7.0894,7.17089,7.05166,7.13993,121220.4427096,0
+ENSG.US,D,20121220,000000,7.10378,7.29152,7.07812,7.19945,261870.52514437,0
+ENSG.US,D,20121221,000000,7.16799,7.24778,7.09839,7.2272,1314431.8511979,0
+ENSG.US,D,20121224,000000,7.15331,7.23729,6.70316,7.23729,109300.48591913,0
+ENSG.US,D,20121226,000000,7.23489,7.34124,7.20144,7.25027,277473.72154463,0
+ENSG.US,D,20121227,000000,7.23,7.28402,7.14273,7.23729,220647.88368231,0
+ENSG.US,D,20121228,000000,7.17857,7.27913,7.11956,7.12975,152066.32266087,0
+ENSG.US,D,20121231,000000,7.12195,7.16089,6.97117,7.0129,397702.7539188,0
+ENSG.US,D,20130102,000000,7.16799,7.33904,7.15081,7.27624,285063.51844582,0
+ENSG.US,D,20130103,000000,7.2325,7.34374,7.14552,7.18337,151992.21724186,0
+ENSG.US,D,20130104,000000,7.22181,7.22181,7.11467,7.16559,185085.29395343,0
+ENSG.US,D,20130107,000000,7.13204,7.24278,7.11467,7.23979,84541.264572626,0
+ENSG.US,D,20130108,000000,7.24278,7.34614,7.21093,7.25786,174214.8301241,0
+ENSG.US,D,20130109,000000,7.27913,7.38049,7.22181,7.33904,123637.88164871,0
+ENSG.US,D,20130110,000000,7.24778,7.3674,7.21931,7.31778,76722.141442326,0
+ENSG.US,D,20130111,000000,7.34893,7.39826,7.28682,7.31238,105477.04686797,0
+ENSG.US,D,20130114,000000,7.38818,7.38818,7.21632,7.23,59961.298226159,0
+ENSG.US,D,20130115,000000,7.20623,7.27913,7.14033,7.2272,126489.93885608,0
+ENSG.US,D,20130116,000000,7.21093,7.2325,7.15571,7.20873,207969.84848386,0
+ENSG.US,D,20130117,000000,7.24278,7.41394,7.19115,7.32028,302138.80898049,0
+ENSG.US,D,20130118,000000,7.2997,7.41394,7.28922,7.40116,158447.40009252,0
+ENSG.US,D,20130122,000000,7.37799,7.44629,7.33386,7.44629,176796.50269452,0
+ENSG.US,D,20130123,000000,7.45907,7.45907,7.35672,7.40116,166440.77109995,0
+ENSG.US,D,20130124,000000,7.39347,7.43691,7.33386,7.34124,367277.47229165,0
+ENSG.US,D,20130125,000000,7.40365,7.40905,7.27144,7.38588,299501.05663352,0
+ENSG.US,D,20130128,000000,7.40655,7.54795,7.38588,7.5112,490121.22424744,0
+ENSG.US,D,20130129,000000,7.48563,7.48563,7.38588,7.42622,334657.06798243,0
+ENSG.US,D,20130130,000000,7.40116,7.41154,7.28682,7.34124,158567.57104226,0
+ENSG.US,D,20130131,000000,7.34614,7.40655,7.22471,7.37799,417474.88085075,0
+ENSG.US,D,20130201,000000,7.38818,7.48803,7.30988,7.45657,401098.58467377,0
+ENSG.US,D,20130204,000000,7.40905,7.42622,7.36501,7.41633,363788.50905062,0
+ENSG.US,D,20130205,000000,7.45907,7.56582,7.41394,7.50321,208850.10069076,0
+ENSG.US,D,20130206,000000,7.47515,7.53976,7.41833,7.52448,130094.06592394,0
+ENSG.US,D,20130207,000000,7.50821,7.63102,7.42622,7.55514,246400.51821341,0
+ENSG.US,D,20130208,000000,7.54795,7.74677,7.54795,7.61804,180857.27937144,0
+ENSG.US,D,20130211,000000,7.62104,7.71311,7.56053,7.67137,192542.9028099,0
+ENSG.US,D,20130212,000000,7.70023,7.70023,7.54795,7.5844,388256.31584399,0
+ENSG.US,D,20130213,000000,7.51369,7.6559,7.46447,7.59478,297734.54367222,0
+ENSG.US,D,20130214,000000,7.68465,8.01269,7.55274,7.82146,719117.98466353,0
+ENSG.US,D,20130215,000000,7.86779,8.03765,7.73389,7.98962,325978.72256142,0
+ENSG.US,D,20130219,000000,8.0053,8.25544,7.9379,8.25334,736392.55868987,0
+ENSG.US,D,20130220,000000,8.23836,8.30986,8.2169,8.24086,523007.00607069,0
+ENSG.US,D,20130221,000000,8.24086,8.45735,8.18614,8.4236,364501.52335246,0
+ENSG.US,D,20130222,000000,8.4905,8.6354,8.41281,8.46175,609748.40044829,0
+ENSG.US,D,20130225,000000,8.46694,8.52436,8.20621,8.23318,686226.19429279,0
+ENSG.US,D,20130226,000000,8.36599,8.41281,8.2194,8.2842,507189.50481005,0
+ENSG.US,D,20130227,000000,8.29189,8.36309,8.2091,8.27392,277171.29132109,0
+ENSG.US,D,20130228,000000,8.26622,8.26622,8.04065,8.09017,396332.80509167,0
+ENSG.US,D,20130301,000000,8.03865,8.25544,7.96925,8.2116,311252.77409434,0
+ENSG.US,D,20130304,000000,8.15698,8.19842,7.98253,8.10086,383517.57472558,0
+ENSG.US,D,20130305,000000,8.13621,8.38915,8.13341,8.33283,295857.87400698,0
+ENSG.US,D,20130306,000000,8.32843,8.38165,8.24576,8.2792,92086.998792249,0
+ENSG.US,D,20130307,000000,8.26373,8.33033,8.25544,8.2842,117635.34270877,0
+ENSG.US,D,20130308,000000,8.35101,8.35101,8.2091,8.2842,116096.15312741,0
+ENSG.US,D,20130311,000000,8.23318,8.29468,8.18844,8.23836,139783.850172,0
+ENSG.US,D,20130312,000000,8.33533,8.47772,8.20621,8.36309,267640.73358146,0
+ENSG.US,D,20130313,000000,8.34052,8.45985,8.34052,8.38695,124660.33614615,0
+ENSG.US,D,20130314,000000,8.44387,8.52136,8.38695,8.48511,118148.07209437,0
+ENSG.US,D,20130315,000000,8.50119,8.50119,8.38165,8.44387,318492.0723921,0
+ENSG.US,D,20130318,000000,8.38915,8.41571,8.2866,8.30986,106254.15234301,0
+ENSG.US,D,20130319,000000,8.30227,8.47772,8.29468,8.46944,260246.2144736,0
+ENSG.US,D,20130320,000000,8.53204,8.62741,8.29468,8.34341,167074.67285987,0
+ENSG.US,D,20130321,000000,8.27671,8.34581,8.15159,8.23556,164537.06297101,0
+ENSG.US,D,20130322,000000,8.2812,8.2812,8.2145,8.25334,200592.35359388,0
+ENSG.US,D,20130325,000000,8.29698,8.37677,8.2169,8.353,158709.77333279,0
+ENSG.US,D,20130326,000000,8.41191,8.59076,8.33433,8.58018,256908.46634434,0
+ENSG.US,D,20130327,000000,8.50778,8.70929,8.47133,8.64738,402833.05204848,0
+ENSG.US,D,20130328,000000,8.67783,8.72197,8.55801,8.64499,270346.58279996,0
+ENSG.US,D,20130401,000000,8.62691,8.67485,8.40673,8.67255,368711.51229198,0
+ENSG.US,D,20130402,000000,8.72977,8.75343,8.53884,8.59326,260237.20165237,0
+ENSG.US,D,20130403,000000,8.53654,8.58557,8.39604,8.48661,303173.28057292,0
+ENSG.US,D,20130404,000000,8.45066,8.63969,8.44837,8.62921,173822.27168825,0
+ENSG.US,D,20130405,000000,8.50268,8.70181,8.50268,8.60904,285440.05408836,0
+ENSG.US,D,20130408,000000,8.65557,8.65557,8.51796,8.61383,99533.591978328,0
+ENSG.US,D,20130409,000000,8.62212,8.66345,8.50778,8.59326,297542.27015262,0
+ENSG.US,D,20130410,000000,8.58557,8.8466,8.54722,8.81334,244464.76449789,0
+ENSG.US,D,20130411,000000,8.87286,9.00997,8.85998,8.88025,202348.85230937,0
+ENSG.US,D,20130412,000000,8.72447,9.28517,8.72447,9.21937,491957.83692942,0
+ENSG.US,D,20130415,000000,9.18811,9.1987,8.73765,8.76691,352728.77597543,0
+ENSG.US,D,20130416,000000,8.81864,9.03813,8.71718,9.01525,231704.61248376,0
+ENSG.US,D,20130417,000000,8.83092,8.96073,8.61912,8.8391,345112.94203513,0
+ENSG.US,D,20130418,000000,8.8496,8.95315,8.62451,8.85209,274458.43213052,0
+ENSG.US,D,20130419,000000,8.23936,9.07168,8.17096,9.04332,201524.67987901,0
+ENSG.US,D,20130422,000000,9.03323,9.04082,8.66595,8.96863,188049.51071388,0
+ENSG.US,D,20130423,000000,8.96863,8.97661,8.80806,8.88025,191344.19758616,0
+ENSG.US,D,20130424,000000,8.86467,8.94505,8.80556,8.90382,315242.44962598,0
+ENSG.US,D,20130425,000000,8.89313,8.96613,8.8415,8.93977,298017.9468287,0
+ENSG.US,D,20130426,000000,8.93977,8.96073,8.82114,8.90082,195301.82753121,0
+ENSG.US,D,20130429,000000,9.00747,9.01236,8.90282,8.96073,149181.21844232,0
+ENSG.US,D,20130430,000000,8.98131,9.08756,8.92179,9.02545,147013.13422395,0
+ENSG.US,D,20130501,000000,9.02844,9.04082,8.59076,8.61383,339173.49284381,0
+ENSG.US,D,20130502,000000,8.62921,8.78239,8.50978,8.54722,290670.49467617,0
+ENSG.US,D,20130503,000000,8.64499,8.82892,8.57528,8.7041,301881.44286311,0
+ENSG.US,D,20130506,000000,8.72727,8.74794,8.57788,8.60654,218556.90915669,0
+ENSG.US,D,20130507,000000,8.64209,8.69831,8.57049,8.68853,144404.42318983,0
+ENSG.US,D,20130508,000000,8.69631,8.94505,8.62212,8.90901,270255.45316306,0
+ENSG.US,D,20130509,000000,8.87286,8.98431,8.79517,8.87536,119046.34994373,0
+ENSG.US,D,20130510,000000,8.85748,9.08995,8.77949,9.04332,155565.30014771,0
+ENSG.US,D,20130513,000000,8.98969,8.98969,8.70181,8.76691,177073.89730353,0
+ENSG.US,D,20130514,000000,8.74544,9.07168,8.74295,9.03073,365838.42516841,0
+ENSG.US,D,20130515,000000,8.98431,9.23544,8.96863,9.20169,295478.33409068,0
+ENSG.US,D,20130516,000000,9.18602,9.37155,9.14956,9.28807,313811.41389939,0
+ENSG.US,D,20130517,000000,9.35407,9.53142,9.35407,9.49448,296646.99657699,0
+ENSG.US,D,20130520,000000,9.50046,9.51445,9.32132,9.4076,295153.87252636,0
+ENSG.US,D,20130521,000000,9.38174,9.57337,9.38174,9.44314,191811.86286559,0
+ENSG.US,D,20130522,000000,9.42208,9.52643,9.1263,9.23245,220541.7326767,0
+ENSG.US,D,20130523,000000,9.14716,9.38733,9.14716,9.37644,219414.12859823,0
+ENSG.US,D,20130524,000000,9.35947,9.50046,9.31833,9.4785,83129.255913082,0
+ENSG.US,D,20130528,000000,9.54141,9.85596,9.44614,9.69519,274763.8666278,0
+ENSG.US,D,20130529,000000,9.62229,9.65724,9.35108,9.50246,181014.50303069,0
+ENSG.US,D,20130530,000000,9.49148,9.56537,9.31643,9.42807,194039.03113426,0
+ENSG.US,D,20130531,000000,9.35747,9.53042,9.30345,9.3381,185073.27685845,0
+ENSG.US,D,20130603,000000,9.29595,9.49647,9.1957,9.31643,532711.81168746,0
+ENSG.US,D,20130604,000000,9.31833,9.68121,9.15246,9.3343,815619.26300987,0
+ENSG.US,D,20130605,000000,9.35108,9.39522,9.1318,9.14956,202668.30675079,0
+ENSG.US,D,20130606,000000,9.18002,9.28018,9.17842,9.26929,387257.89553649,0
+ENSG.US,D,20130607,000000,9.3381,9.4116,9.28807,9.29755,132598.62880162,0
+ENSG.US,D,20130610,000000,9.35747,9.38174,9.27709,9.35407,163355.38196516,0
+ENSG.US,D,20130611,000000,9.26341,9.34489,9.21457,9.26929,178025.25065571,0
+ENSG.US,D,20130612,000000,9.27129,9.36546,9.20958,9.24623,113762.83385313,0
+ENSG.US,D,20130613,000000,9.2663,9.29755,9.1238,9.28317,284623.89305466,0
+ENSG.US,D,20130614,000000,9.30045,9.32921,9.15946,9.18811,270043.15115184,0
+ENSG.US,D,20130617,000000,9.28018,9.33999,9.24253,9.3343,347837.81832068,0
+ENSG.US,D,20130618,000000,9.37155,9.5454,9.33251,9.48359,419162.28127014,0
+ENSG.US,D,20130619,000000,9.45553,9.53442,9.31323,9.31643,209912.61217145,0
+ENSG.US,D,20130620,000000,9.1937,9.30045,9.16194,9.21457,217197.97599995,0
+ENSG.US,D,20130621,000000,9.24253,9.31743,9.18002,9.20758,455204.55337344,0
+ENSG.US,D,20130624,000000,9.16714,9.2663,9.07467,9.08266,282497.86866869,0
+ENSG.US,D,20130625,000000,9.14468,9.15946,9.06399,9.11841,197836.43314632,0
+ENSG.US,D,20130626,000000,9.15566,9.1977,9.00847,9.11462,175774.04819708,0
+ENSG.US,D,20130627,000000,9.11941,9.44914,9.11941,9.32232,287992.68534594,0
+ENSG.US,D,20130628,000000,9.27909,9.30245,9.1303,9.13318,1529931.411108,0
+ENSG.US,D,20130701,000000,9.16864,9.42108,9.13858,9.27319,278261.84269006,0
+ENSG.US,D,20130702,000000,9.29695,9.36546,9.23944,9.30645,319753.86736446,0
+ENSG.US,D,20130703,000000,9.24453,9.3343,9.1977,9.23644,103409.10510772,0
+ENSG.US,D,20130705,000000,9.38363,9.38363,9.24353,9.31043,279693.87984122,0
+ENSG.US,D,20130708,000000,9.3343,9.39522,9.26341,9.29297,286893.12115574,0
+ENSG.US,D,20130709,000000,9.35647,9.64925,9.35647,9.5444,394064.57841517,0
+ENSG.US,D,20130710,000000,9.50846,9.6173,9.44194,9.48848,403111.44808206,0
+ENSG.US,D,20130711,000000,9.55339,9.84298,9.52243,9.81602,245547.3044702,0
+ENSG.US,D,20130712,000000,9.85396,10.0367,9.85396,9.92287,193000.55384352,0
+ENSG.US,D,20130715,000000,9.97479,10.1206,9.97479,10.0117,167842.76551368,0
+ENSG.US,D,20130716,000000,10.0077,10.1136,9.99781,10.0637,164203.58858546,0
+ENSG.US,D,20130717,000000,10.1066,10.1625,9.98478,10.0077,94016.743960293,0
+ENSG.US,D,20130718,000000,10.0587,10.1605,9.99781,10.1365,115068.69150706,0
+ENSG.US,D,20130719,000000,10.1316,10.1316,9.93485,10.0507,183265.70548932,0
+ENSG.US,D,20130722,000000,9.99581,10.1585,9.99581,10.1316,155511.22322032,0
+ENSG.US,D,20130723,000000,10.1286,10.1365,10.0217,10.0747,181693.46889678,0
+ENSG.US,D,20130724,000000,10.1136,10.1605,9.9678,10.0277,157021.37148883,0
+ENSG.US,D,20130725,000000,9.97978,10.0667,9.94283,10.0467,413730.5543415,0
+ENSG.US,D,20130726,000000,9.95382,9.96181,9.81302,9.90689,115665.54055748,0
+ENSG.US,D,20130729,000000,9.84997,10.0387,9.66223,9.93285,196474.49571583,0
+ENSG.US,D,20130730,000000,9.94283,10.0527,9.77208,9.97978,149298.38511833,0
+ENSG.US,D,20130731,000000,9.98278,10.0637,9.87393,9.91687,399855.81676846,0
+ENSG.US,D,20130801,000000,9.95382,10.1425,9.88791,10.0687,191843.90845219,0
+ENSG.US,D,20130802,000000,10.0687,10.2773,10.0367,10.0846,221906.67438094,0
+ENSG.US,D,20130805,000000,10.0467,10.2773,10.0467,10.2683,156262.29165625,0
+ENSG.US,D,20130806,000000,10.2105,10.2693,9.72514,10.1226,319956.15512987,0
+ENSG.US,D,20130807,000000,10.1136,10.1695,9.95282,9.99781,500619.15813255,0
+ENSG.US,D,20130808,000000,10.0687,10.0687,9.61031,9.72914,536134.68090613,0
+ENSG.US,D,20130809,000000,9.73514,9.89591,9.63827,9.78106,374047.10246081,0
+ENSG.US,D,20130812,000000,9.7631,9.89591,9.69519,9.85396,347448.26415858,0
+ENSG.US,D,20130813,000000,9.84597,9.99276,9.80903,9.93085,204876.44795242,0
+ENSG.US,D,20130814,000000,9.90089,9.97978,9.89889,9.93085,179763.72372873,0
+ENSG.US,D,20130815,000000,9.81901,9.90889,9.74412,9.87094,458697.52231279,0
+ENSG.US,D,20130816,000000,9.85396,9.89191,9.81302,9.86395,190917.59071454,0
+ENSG.US,D,20130819,000000,9.81302,9.93285,9.81302,9.85596,186149.80828328,0
+ENSG.US,D,20130820,000000,9.87094,10.0747,9.85596,10.0287,336013.99829001,0
+ENSG.US,D,20130821,000000,9.9678,10.0797,9.89291,9.92087,211731.19921098,0
+ENSG.US,D,20130822,000000,9.91687,10.0287,9.90389,9.97978,267821.99143066,0
+ENSG.US,D,20130823,000000,9.97978,10.0687,9.95282,10.0417,147657.05022969,0
+ENSG.US,D,20130826,000000,10.0367,10.1735,10.0017,10.0467,291964.33523513,0
+ENSG.US,D,20130827,000000,9.95681,10.1136,9.95681,10.0467,373862.84033787,0
+ENSG.US,D,20130828,000000,10.0217,10.0846,10.0217,10.0507,237340.63002696,0
+ENSG.US,D,20130829,000000,10.0007,10.2225,10.0007,10.1945,157000.34157262,0
+ENSG.US,D,20130830,000000,10.1525,10.2145,9.92087,10.0217,315581.93255902,0
+ENSG.US,D,20130903,000000,10.1236,10.2165,9.93285,10.2035,267262.19508975,0
+ENSG.US,D,20130904,000000,10.0587,10.1785,10.0587,10.1316,273899.63721419,0
+ENSG.US,D,20130905,000000,10.1126,10.1945,10.0117,10.0926,243050.75298918,0
+ENSG.US,D,20130906,000000,10.1545,10.1965,10.0167,10.1655,258902.30268557,0
+ENSG.US,D,20130909,000000,10.2145,10.2354,10.1226,10.1915,186413.18294815,0
+ENSG.US,D,20130910,000000,10.2195,10.3743,10.0986,10.3543,249222.53268334,0
+ENSG.US,D,20130911,000000,10.3553,10.4431,10.3003,10.3733,154624.96246593,0
+ENSG.US,D,20130912,000000,10.3423,10.3733,10.2105,10.3183,244953.45969353,0
+ENSG.US,D,20130913,000000,10.3743,10.4581,10.2743,10.3743,139612.6065686,0
+ENSG.US,D,20130916,000000,10.2484,10.5001,10.2484,10.4171,219520.27960384,0
+ENSG.US,D,20130917,000000,10.3872,10.7397,10.3573,10.7177,236209.02025017,0
+ENSG.US,D,20130918,000000,10.7177,10.7177,10.4531,10.6289,213483.69222815,0
+ENSG.US,D,20130919,000000,10.6867,10.7107,10.6209,10.7087,118324.32282066,0
+ENSG.US,D,20130920,000000,10.7157,10.8475,10.6149,10.7487,1012879.877022,0
+ENSG.US,D,20130923,000000,10.7477,10.9604,10.6019,10.9375,159982.58397555,0
+ENSG.US,D,20130924,000000,10.9275,10.9564,10.7197,10.7677,179708.64537676,0
+ENSG.US,D,20130925,000000,10.7677,10.8415,10.7297,10.7927,450433.76666843,0
+ENSG.US,D,20130926,000000,10.8146,10.8146,10.6429,10.7707,447802.02286893,0
+ENSG.US,D,20130927,000000,10.6747,10.7677,10.6747,10.7297,159801.32612635,0
+ENSG.US,D,20130930,000000,10.6149,10.7247,10.4351,10.6747,539472.42903539,0
+ENSG.US,D,20131001,000000,10.6369,10.8885,10.5589,10.8275,341044.15396156,0
+ENSG.US,D,20131002,000000,10.6609,10.8335,10.6309,10.8056,125691.80346482,0
+ENSG.US,D,20131003,000000,10.7537,10.8175,10.6229,10.7797,114742.22709358,0
+ENSG.US,D,20131004,000000,10.7457,11.0243,10.7297,10.9175,185592.01479152,0
+ENSG.US,D,20131007,000000,10.8355,10.8885,10.7377,10.7977,89332.079769265,0
+ENSG.US,D,20131008,000000,10.7597,10.8305,10.6369,10.6679,407760.06098817,0
+ENSG.US,D,20131009,000000,10.6747,10.8116,10.5739,10.7597,245269.90986119,0
+ENSG.US,D,20131010,000000,10.8705,10.8705,10.7137,10.7757,389661.31453146,0
+ENSG.US,D,20131011,000000,10.7677,10.8175,10.7597,10.7897,304692.44166265,0
+ENSG.US,D,20131014,000000,10.7327,10.9853,10.6309,10.9853,181352.98453915,0
+ENSG.US,D,20131015,000000,10.8675,11.0043,10.8495,10.8865,106310.23211956,0
+ENSG.US,D,20131016,000000,10.9315,11.0882,10.8056,11.0683,116243.36254085,0
+ENSG.US,D,20131017,000000,11.0483,11.4097,11.0213,11.3958,194831.15797803,0
+ENSG.US,D,20131018,000000,11.5066,11.6754,11.3259,11.3828,281080.85288624,0
+ENSG.US,D,20131021,000000,11.3588,11.4277,11.233,11.2779,163261.24805452,0
+ENSG.US,D,20131022,000000,11.227,11.3648,11.1731,11.2679,98180.667369077,0
+ENSG.US,D,20131023,000000,11.1052,11.216,10.9115,11.0643,242188.52642473,0
+ENSG.US,D,20131024,000000,11.0643,11.0643,10.9175,10.9683,176349.86733129,0
+ENSG.US,D,20131025,000000,11.0243,11.0403,10.2853,11.0193,166725.17568102,0
+ENSG.US,D,20131028,000000,11.0023,11.1261,10.9414,11.0643,142084.1224351,0
+ENSG.US,D,20131029,000000,11.1471,11.2829,10.8146,10.9444,313807.40820107,0
+ENSG.US,D,20131030,000000,11.0752,11.0752,10.8116,10.9773,172114.84277724,0
+ENSG.US,D,20131031,000000,10.9514,11.2001,10.9514,11.0603,260484.55352393,0
+ENSG.US,D,20131101,000000,10.9494,11.0603,10.8096,10.8595,341142.29357052,0
+ENSG.US,D,20131104,000000,10.9335,11.1681,10.3992,11.1181,235255.66404882,0
+ENSG.US,D,20131105,000000,11.0323,11.1391,10.8865,11.0882,173598.95400663,0
+ENSG.US,D,20131106,000000,11.0752,11.0752,10.8675,10.9554,123598.82609004,0
+ENSG.US,D,20131107,000000,11.0433,11.0433,10.7737,10.8116,158638.67218753,0
+ENSG.US,D,20131108,000000,10.6907,11.7772,10.5959,11.3289,785484.39451128,0
+ENSG.US,D,20131111,000000,11.3928,11.3928,11.0023,11.0143,409729.86313946,0
+ENSG.US,D,20131112,000000,10.9554,11.1581,10.8575,11.0643,208870.12918239,0
+ENSG.US,D,20131113,000000,11.0293,11.1491,10.9564,11.0483,189419.45954102,0
+ENSG.US,D,20131114,000000,11.0723,11.1181,10.9883,11.0403,142084.1224351,0
+ENSG.US,D,20131115,000000,11.0143,11.0723,10.8985,10.9474,381575.81246255,0
+ENSG.US,D,20131118,000000,11.0043,11.0573,10.9115,11.0043,263753.20335709,0
+ENSG.US,D,20131119,000000,11.0293,11.0772,10.8056,10.9414,296097.21448189,0
+ENSG.US,D,20131120,000000,10.9554,11.1102,10.9414,11.0323,157480.02394704,0
+ENSG.US,D,20131121,000000,11.0772,11.2709,11.0403,11.2031,281463.39707627,0
+ENSG.US,D,20131122,000000,11.24,11.3309,11.0623,11.2609,239111.14868658,0
+ENSG.US,D,20131125,000000,11.2829,11.3858,11.0962,11.1781,167486.25836276,0
+ENSG.US,D,20131126,000000,11.1761,11.6834,11.1151,11.5516,270684.06288384,0
+ENSG.US,D,20131127,000000,11.5855,11.6864,11.5466,11.6754,185975.56040614,0
+ENSG.US,D,20131129,000000,11.7023,11.7822,11.6364,11.7303,165441.34936787,0
+ENSG.US,D,20131202,000000,11.7632,12.0308,11.6754,11.971,544445.50350581,0
+ENSG.US,D,20131203,000000,11.986,12.0498,11.7822,11.88,811668.64303689,0
+ENSG.US,D,20131204,000000,11.8052,11.8052,11.5446,11.6254,680786.45596751,0
+ENSG.US,D,20131205,000000,11.6464,11.6864,11.6254,11.6734,90118.198065536,0
+ENSG.US,D,20131206,000000,11.7073,11.7552,11.6124,11.6424,289165.35353057,0
+ENSG.US,D,20131209,000000,11.6864,11.7602,11.4517,11.5705,411604.52995553,0
+ENSG.US,D,20131210,000000,11.4277,11.6304,11.4277,11.5206,436638.1416373,0
+ENSG.US,D,20131211,000000,11.5555,11.6304,11.5555,11.5825,384267.64173692,0
+ENSG.US,D,20131212,000000,11.5595,11.7073,11.5146,11.6464,428549.63529465,0
+ENSG.US,D,20131213,000000,11.6704,11.7423,11.5516,11.5575,380802.71268584,0
+ENSG.US,D,20131216,000000,11.5625,11.7363,11.5446,11.7053,279927.21176866,0
+ENSG.US,D,20131217,000000,11.7383,11.7383,11.3988,11.4437,406828.73612761,0
+ENSG.US,D,20131218,000000,11.4886,11.6334,11.3209,11.4437,391970.5996158,0
+ENSG.US,D,20131219,000000,11.4806,11.5386,11.3229,11.4147,345380.32239832,0
+ENSG.US,D,20131220,000000,11.4277,11.7123,11.4008,11.6204,977619.71751662,0
+ENSG.US,D,20131223,000000,11.6864,11.8162,11.6624,11.8032,553688.65239063,0
+ENSG.US,D,20131224,000000,11.8262,11.896,11.7862,11.8541,592025.18820955,0
+ENSG.US,D,20131226,000000,11.8651,11.883,11.6944,11.7632,253740.96039388,0
+ENSG.US,D,20131227,000000,11.7742,11.907,11.6334,11.7423,510153.7215705,0
+ENSG.US,D,20131230,000000,11.7023,11.7023,11.5655,11.6114,361376.07723442,0
+ENSG.US,D,20131231,000000,11.6384,11.7143,11.4677,11.5166,436731.27412336,0
+ENSG.US,D,20140102,000000,11.5226,11.6244,11.4217,11.5625,332205.58060756,0
+ENSG.US,D,20140103,000000,11.5595,11.7442,11.5066,11.6834,428206.14666329,0
+ENSG.US,D,20140106,000000,11.6914,11.7123,11.4537,11.4956,298714.93833724,0
+ENSG.US,D,20140107,000000,11.4956,11.7742,11.4677,11.6334,501701.69810486,0
+ENSG.US,D,20140108,000000,11.5655,11.6944,11.5146,11.6144,478637.88857439,0
+ENSG.US,D,20140109,000000,11.6244,11.7692,11.5895,11.7203,302942.95291923,0
+ENSG.US,D,20140110,000000,11.7423,11.7423,11.6224,11.7023,168008.00056958,0
+ENSG.US,D,20140113,000000,11.7053,11.7862,11.4956,11.6334,376757.95880223,0
+ENSG.US,D,20140114,000000,11.7103,11.7183,11.6304,11.6574,289871.35786034,0
+ENSG.US,D,20140115,000000,11.6494,11.7283,11.5535,11.6284,214135.61963053,0
+ENSG.US,D,20140116,000000,11.6224,11.8282,11.5675,11.6304,216971.6540446,0
+ENSG.US,D,20140117,000000,11.5795,11.7303,11.5116,11.5466,206448.68454496,0
+ENSG.US,D,20140121,000000,11.6075,11.6164,11.4477,11.4826,164159.52590389,0
+ENSG.US,D,20140122,000000,11.5286,11.5705,11.3389,11.4087,242583.08770974,0
+ENSG.US,D,20140123,000000,11.4117,11.4876,11.3029,11.4008,378675.68687529,0
+ENSG.US,D,20140124,000000,11.3928,11.4377,11.0573,11.1701,240402.98639639,0
+ENSG.US,D,20140127,000000,11.1821,11.242,10.9893,11.0113,254891.59723773,0
+ENSG.US,D,20140128,000000,11.0033,11.1461,11.0033,11.1281,254423.93195829,0
+ENSG.US,D,20140129,000000,11.0523,11.1321,10.4811,10.9733,298714.93833724,0
+ENSG.US,D,20140130,000000,11.0393,11.1431,10.9454,11.0063,288721.72244108,0
+ENSG.US,D,20140131,000000,10.8455,11.0812,10.7857,10.9055,454325.30259112,0
+ENSG.US,D,20140203,000000,10.8425,10.8425,10.4551,10.5829,478374.51390952,0
+ENSG.US,D,20140204,000000,10.5939,10.5939,10.3673,10.4491,258872.25994815,0
+ENSG.US,D,20140205,000000,10.3443,10.4021,10.1316,10.2225,368074.60625831,0
+ENSG.US,D,20140206,000000,10.2005,10.2693,10.0607,10.1655,387737.57791091,0
+ENSG.US,D,20140207,000000,10.1685,10.1715,10.0137,10.0527,317131.1363862,0
+ENSG.US,D,20140210,000000,10.0367,10.1605,9.93585,10.0986,291154.1827489,0
+ENSG.US,D,20140211,000000,10.1286,10.3613,10.1036,10.3363,556072.04289398,0
+ENSG.US,D,20140212,000000,10.3892,10.4621,10.2414,10.3053,205599.47650007,0
+ENSG.US,D,20140213,000000,10.3043,10.5939,10.3003,10.5101,399879.85095841,0
+ENSG.US,D,20140214,000000,10.5101,10.5101,9.99781,10.2075,673120.55079814,0
+ENSG.US,D,20140218,000000,10.1785,10.2753,9.99276,10.0117,601208.25161949,0
+ENSG.US,D,20140219,000000,10.0137,10.2225,10.0137,10.0747,418269.01054367,0
+ENSG.US,D,20140220,000000,10.1066,10.1865,10.0637,10.1425,170820.0007937,0
+ENSG.US,D,20140221,000000,10.1126,10.1865,9.95582,9.96481,583947.6975373,0
+ENSG.US,D,20140224,000000,10.0607,10.2464,9.97479,10.2095,410176.49850269,0
+ENSG.US,D,20140225,000000,10.2364,10.3123,9.98877,10.0717,349813.62901946,0
+ENSG.US,D,20140226,000000,10.0467,10.2115,9.97679,10.2095,284742.06115524,0
+ENSG.US,D,20140227,000000,10.2095,10.3003,10.1945,10.3003,192284.53526794,0
+ENSG.US,D,20140228,000000,10.2454,10.3693,10.2454,10.3003,263221.44690446,0
+ENSG.US,D,20140303,000000,10.2304,10.3723,10.2075,10.3523,303967.41026584,0
+ENSG.US,D,20140304,000000,10.4311,10.9514,10.4231,10.7967,605306.08100592,0
+ENSG.US,D,20140305,000000,10.7557,10.9484,10.7317,10.9315,371133.958354,0
+ENSG.US,D,20140306,000000,10.9265,11.0393,10.8475,10.9813,375579.28207011,0
+ENSG.US,D,20140307,000000,11.0852,11.1691,10.9265,10.9703,238218.87938471,0
+ENSG.US,D,20140310,000000,10.9005,11.0573,10.8605,11.0523,260890.13047933,0
+ENSG.US,D,20140311,000000,11.0952,11.1931,10.8515,10.9055,214435.04558032,0
+ENSG.US,D,20140312,000000,10.8845,10.9185,10.7067,10.7877,220493.66429681,0
+ENSG.US,D,20140313,000000,10.8235,10.8235,10.5121,10.5509,257909.89092557,0
+ENSG.US,D,20140314,000000,10.5171,10.6807,10.5171,10.6259,231586.44438317,0
+ENSG.US,D,20140317,000000,10.6867,10.7797,10.6727,10.7637,181038.53722064,0
+ENSG.US,D,20140318,000000,10.7877,11.0343,10.7557,11.0313,307471.39487558,0
+ENSG.US,D,20140319,000000,11.0213,11.0902,10.9703,11.0613,218004.12278785,0
+ENSG.US,D,20140320,000000,11.0792,11.2051,11.0792,11.1851,219212.8422574,0
+ENSG.US,D,20140321,000000,11.2629,11.5366,11.2629,11.4617,943730.50826297,0
+ENSG.US,D,20140324,000000,11.6654,11.7233,11.1821,11.255,218479.79946394,0
+ENSG.US,D,20140325,000000,11.3149,11.3149,11.0952,11.1641,220767.05320748,0
+ENSG.US,D,20140326,000000,11.1911,11.244,11.1201,11.1321,283336.06104318,0
+ENSG.US,D,20140327,000000,11.1991,11.2819,11.1561,11.2679,377196.58276881,0
+ENSG.US,D,20140328,000000,11.2679,11.4487,11.234,11.2849,275089.3296167,0
+ENSG.US,D,20140331,000000,11.3089,11.3958,11.236,11.3698,324411.49309179,0
+ENSG.US,D,20140401,000000,11.3329,11.4986,11.3329,11.4776,299823.51534868,0
+ENSG.US,D,20140402,000000,11.5066,11.6264,11.4826,11.5316,464758.14387845,0
+ENSG.US,D,20140403,000000,11.5396,11.5396,11.3648,11.4377,285047.49565252,0
+ENSG.US,D,20140404,000000,11.5266,11.5266,11.1082,11.1801,275649.12595761,0
+ENSG.US,D,20140407,000000,11.1611,11.25,11.0573,11.2021,461485.48834696,0
+ENSG.US,D,20140408,000000,11.2021,11.3988,11.1601,11.2679,255809.90357872,0
+ENSG.US,D,20140409,000000,11.3249,11.3249,11.0693,11.2749,375499.1681036,0
+ENSG.US,D,20140410,000000,11.258,11.3418,11.0693,11.1221,688968.09479622,0
+ENSG.US,D,20140411,000000,11.1821,11.1821,10.9683,11.0303,265913.27617883,0
+ENSG.US,D,20140414,000000,11.1931,11.1931,11.0003,11.0663,202893.62728157,0
+ENSG.US,D,20140415,000000,11.0762,11.2021,10.9863,11.1052,336130.16354143,0
+ENSG.US,D,20140416,000000,11.0523,11.1751,10.9534,10.9723,296717.09629768,0
+ENSG.US,D,20140417,000000,10.9723,11.1351,10.9454,11.0473,162616.33062421,0
+ENSG.US,D,20140421,000000,11.0952,11.1321,11.0343,11.1121,133383.74567331,0
+ENSG.US,D,20140422,000000,11.1351,11.3149,11.1002,11.2749,560202.91929158,0
+ENSG.US,D,20140423,000000,11.2779,11.3309,11.1991,11.213,208857.11066284,0
+ENSG.US,D,20140424,000000,11.2679,11.3828,11.1581,11.3588,280018.34140555,0
+ENSG.US,D,20140425,000000,11.2779,11.4097,11.252,11.3698,376842.07846705,0
+ENSG.US,D,20140428,000000,11.4377,11.4617,11.1661,11.3289,199424.69253216,0
+ENSG.US,D,20140429,000000,11.3289,11.4357,11.0223,11.0423,398106.32802503,0
+ENSG.US,D,20140430,000000,10.9863,11.215,10.8655,11.0732,388955.31020169,0
+ENSG.US,D,20140501,000000,10.9973,11.0153,10.7547,10.9185,468703.75672852,0
+ENSG.US,D,20140502,000000,10.4331,11.0003,10.4331,10.8365,249792.34327007,0
+ENSG.US,D,20140505,000000,10.7417,10.8415,10.6309,10.7547,248474.46852115,0
+ENSG.US,D,20140506,000000,10.7167,10.8096,10.5709,10.5739,322486.75504665,0
+ENSG.US,D,20140507,000000,10.5609,10.7627,10.4681,10.7417,265478.65791056,0
+ENSG.US,D,20140508,000000,10.7987,10.8235,10.531,10.5669,220251.31954815,0
+ENSG.US,D,20140509,000000,10.4151,10.7817,10.3633,10.524,250521.3803652,0
+ENSG.US,D,20140512,000000,10.5389,10.9484,10.5389,10.9185,201056.01317499,0
+ENSG.US,D,20140513,000000,10.9843,10.9923,10.6389,10.6509,398329.64570665,0
+ENSG.US,D,20140514,000000,10.6629,10.8365,10.5449,10.7797,545605.15317089,0
+ENSG.US,D,20140515,000000,10.7717,10.8925,10.7277,10.8605,343845.13851528,0
+ENSG.US,D,20140516,000000,10.9045,11.0643,10.8535,11.0613,319591.6365823,0
+ENSG.US,D,20140519,000000,11.0473,11.2789,11.0213,11.234,337335.87873724,0
+ENSG.US,D,20140520,000000,11.1661,11.236,11.0732,11.21,449218.03722681,0
+ENSG.US,D,20140521,000000,11.234,11.3448,11.1411,11.3049,355696.99843423,0
+ENSG.US,D,20140522,000000,11.207,11.4297,11.2051,11.4067,169021.4422458,0
+ENSG.US,D,20140523,000000,11.3858,11.5426,11.3309,11.4327,286045.91596001,0
+ENSG.US,D,20140527,000000,11.4627,11.7243,11.4277,11.7033,253380.44754464,0
+ENSG.US,D,20140528,000000,11.6484,11.7243,11.5685,11.6874,247379.91145386,0
+ENSG.US,D,20140529,000000,11.7722,12.4333,11.7373,12.2696,793408.66722261,0
+ENSG.US,D,20140530,000000,12.3194,12.3974,12.1796,12.2166,881054.34799707,0
+ENSG.US,D,20140602,000000,12.2056,12.4482,12.0918,12.3844,726095.91114559,0
+ENSG.US,D,20140603,000000,12.8687,14.2527,12.4273,14.1019,1671251.4465877,0
+ENSG.US,D,20140604,000000,14.1169,14.3755,13.7125,14.0699,463020.67223,0
+ENSG.US,D,20140605,000000,14.0789,14.8418,13.9111,14.6731,416606.64573881,0
+ENSG.US,D,20140606,000000,14.763,14.9597,14.5473,14.6821,244337.58357606,0
+ENSG.US,D,20140609,000000,14.6821,14.8269,14.2627,14.4085,341754.16398966,0
+ENSG.US,D,20140610,000000,14.2986,14.3276,14.0121,14.1569,464012.08256542,0
+ENSG.US,D,20140611,000000,14.0889,14.2217,13.8083,13.9012,494447.37843838,0
+ENSG.US,D,20140612,000000,13.8733,13.8733,13.4519,13.6605,339936.57837471,0
+ENSG.US,D,20140613,000000,13.6805,13.8133,13.5057,13.6136,212282.98415524,0
+ENSG.US,D,20140616,000000,13.6755,13.8633,13.5247,13.7993,156530.67344402,0
+ENSG.US,D,20140617,000000,13.7315,13.8633,13.5147,13.7085,144638.75654183,0
+ENSG.US,D,20140618,000000,13.6805,14.1309,13.6565,14.1109,222844.00778897,0
+ENSG.US,D,20140619,000000,13.9891,14.6042,13.9891,14.4474,343758.01457671,0
+ENSG.US,D,20140620,000000,14.5323,14.6501,14.3565,14.6202,456211.98650216,0
+ENSG.US,D,20140623,000000,14.5922,14.8508,14.4374,14.772,371350.26606355,0
+ENSG.US,D,20140624,000000,14.758,14.7979,14.4934,14.6402,400796.15445024,0
+ENSG.US,D,20140625,000000,14.5822,14.757,14.5662,14.6242,256735.21989178,0
+ENSG.US,D,20140626,000000,14.6012,14.772,14.5083,14.6871,190116.45104955,0
+ENSG.US,D,20140627,000000,14.6731,14.8318,14.6012,14.789,529754.60489906,0
+ENSG.US,D,20140630,000000,14.744,14.9457,14.6911,14.8748,239252.34955254,0
+ENSG.US,D,20140701,000000,14.8838,15.5268,14.8838,15.405,358553.06133991,0
+ENSG.US,D,20140702,000000,15.5558,15.9473,15.3671,15.9283,345747.84521963,0
+ENSG.US,D,20140703,000000,15.9373,16.0541,15.7725,15.8714,168358.49917302,0
+ENSG.US,D,20140707,000000,15.8954,16.0192,15.382,15.6587,223613.10186736,0
+ENSG.US,D,20140708,000000,15.5958,15.6786,15.415,15.5558,583867.5835708,0
+ENSG.US,D,20140709,000000,15.5458,15.6587,15.2822,15.3632,251000.06131504,0
+ENSG.US,D,20140710,000000,15.0925,15.2034,14.9128,15.1454,207985.87127715,0
+ENSG.US,D,20140711,000000,15.0726,15.1644,14.7929,14.8418,261728.32285383,0
+ENSG.US,D,20140714,000000,14.9258,15.0016,14.7929,14.9108,251358.57131512,0
+ENSG.US,D,20140715,000000,14.9308,14.9308,14.5183,14.721,309821.73836775,0
+ENSG.US,D,20140716,000000,14.8129,14.9996,14.5662,14.8279,281698.73185287,0
+ENSG.US,D,20140717,000000,14.701,15.6886,14.6461,15.3222,495358.67480731,0
+ENSG.US,D,20140718,000000,15.3542,15.6058,15.0676,15.5209,229348.26044411,0
+ENSG.US,D,20140721,000000,15.478,15.6487,15.3042,15.5408,162744.5129706,0
+ENSG.US,D,20140722,000000,15.5658,15.9323,15.497,15.8035,218432.73250863,0
+ENSG.US,D,20140723,000000,15.8175,15.9922,15.7536,15.8614,157676.30316496,0
+ENSG.US,D,20140724,000000,15.9043,15.9812,15.382,15.7436,243872.92257037,0
+ENSG.US,D,20140725,000000,15.7586,15.7586,15.401,15.6208,175470.61654896,0
+ENSG.US,D,20140728,000000,15.5658,15.9862,15.478,15.8814,177438.4158511,0
+ENSG.US,D,20140729,000000,15.8674,15.9183,15.5468,15.7815,268762.32911244,0
+ENSG.US,D,20140730,000000,15.8574,16.0681,15.7036,16.0292,167948.9165193,0
+ENSG.US,D,20140731,000000,15.8524,16.0981,15.3092,15.7676,329572.83538349,0
+ENSG.US,D,20140801,000000,15.7576,16.0052,15.6208,15.7136,225247.42678394,0
+ENSG.US,D,20140804,000000,15.7136,16.0441,15.5658,15.9413,149201.24693395,0
+ENSG.US,D,20140805,000000,15.8175,16.0252,15.6886,15.9862,238381.11016687,0
+ENSG.US,D,20140806,000000,15.9283,16.2419,15.8574,16.0481,153150.86548235,0
+ENSG.US,D,20140807,000000,16.0481,16.142,15.8574,16.0841,174645.44269403,0
+ENSG.US,D,20140808,000000,13.5427,15.8484,13.4009,15.7486,438887.34124676,0
+ENSG.US,D,20140811,000000,15.8614,16.5674,15.6687,16.5614,263449.77170898,0
+ENSG.US,D,20140812,000000,16.4655,16.6813,16.3467,16.3757,184957.11160702,0
+ENSG.US,D,20140813,000000,16.4595,17.0637,16.4455,16.7341,220995.37801201,0
+ENSG.US,D,20140814,000000,16.7741,16.8999,16.4735,16.5125,141921.89165293,0
+ENSG.US,D,20140815,000000,16.7191,16.7191,16.2139,16.5415,230745.24773494,0
+ENSG.US,D,20140818,000000,16.7491,17.0337,16.6393,16.9319,184153.96909287,0
+ENSG.US,D,20140819,000000,16.9319,17.1995,16.9319,17.0577,165529.47473102,0
+ENSG.US,D,20140820,000000,17.0477,17.1745,16.9219,17.1077,260388.41676414,0
+ENSG.US,D,20140821,000000,17.0827,17.2095,16.9359,17.0477,458683.50236866,0
+ENSG.US,D,20140822,000000,16.9749,17.1595,16.7771,16.8211,348273.43801351,0
+ENSG.US,D,20140825,000000,16.8411,17.1047,16.4925,16.5574,301440.81604737,0
+ENSG.US,D,20140826,000000,16.5125,17.0277,16.4655,16.9549,205750.69161183,0
+ENSG.US,D,20140827,000000,17.0237,17.1276,16.7441,16.7641,140649.08101019,0
+ENSG.US,D,20140828,000000,16.6713,16.7591,16.5953,16.6133,153482.33701874,0
+ENSG.US,D,20140829,000000,16.7461,16.8599,16.5694,16.7541,186315.04333918,0
+ENSG.US,D,20140902,000000,16.8549,17.1845,16.7641,17.1216,123004.98131337,0
+ENSG.US,D,20140903,000000,17.1416,17.3083,16.845,16.9099,226506.21748255,0
+ENSG.US,D,20140904,000000,16.9788,17.0677,16.3467,16.4306,191010.7232006,0
+ENSG.US,D,20140905,000000,16.3567,16.5873,16.2938,16.4555,254137.52452805,0
+ENSG.US,D,20140908,000000,16.3937,16.5873,16.3667,16.5475,178953.57124251,0
+ENSG.US,D,20140909,000000,16.4875,16.6493,16.3327,16.3617,147212.41771561,0
+ENSG.US,D,20140910,000000,16.3467,16.8839,16.3467,16.7821,205683.59616489,0
+ENSG.US,D,20140911,000000,16.6813,17.0177,16.5873,16.9139,213866.23641818,0
+ENSG.US,D,20140912,000000,16.9359,16.9489,16.4166,16.6133,139956.09519997,0
+ENSG.US,D,20140915,000000,16.6423,16.6663,16.2139,16.2748,120502.42128485,0
+ENSG.US,D,20140916,000000,16.2039,16.7541,16.2039,16.6083,211219.47124997,0
+ENSG.US,D,20140917,000000,16.6613,16.8549,16.3937,16.7871,205333.09756146,0
+ENSG.US,D,20140918,000000,16.8021,16.9099,16.7141,16.8121,202318.80957193,0
+ENSG.US,D,20140919,000000,16.7771,16.8619,16.4775,16.5873,338371.35175423,0
+ENSG.US,D,20140922,000000,16.4455,16.5215,16.2938,16.5125,238592.4107535,0
+ENSG.US,D,20140923,000000,16.4027,16.7691,16.4027,16.5773,275734.24704702,0
+ENSG.US,D,20140924,000000,16.5375,16.8071,16.4775,16.7491,113973.13301519,0
+ENSG.US,D,20140925,000000,16.6863,16.8021,16.3847,16.4775,127033.71240368,0
+ENSG.US,D,20140926,000000,16.7831,16.7831,16.4495,16.5475,285134.61959109,0
+ENSG.US,D,20140929,000000,16.4455,17.0067,16.4366,16.8559,349233.80418692,0
+ENSG.US,D,20140930,000000,16.7931,16.8759,16.6433,16.6923,363769.48198357,0
+ENSG.US,D,20141001,000000,16.7191,16.7191,16.1849,16.2988,207155.69029931,0
+ENSG.US,D,20141002,000000,16.2549,16.5953,16.1799,16.5515,114802.31256845,0
+ENSG.US,D,20141003,000000,16.6533,16.7451,16.5415,16.6623,200653.44049334,0
+ENSG.US,D,20141006,000000,16.6043,16.6863,16.4695,16.5025,170569.64464839,0
+ENSG.US,D,20141007,000000,16.3607,16.6083,16.3177,16.3847,384304.69444642,0
+ENSG.US,D,20141008,000000,16.3467,16.9319,16.3467,16.8271,268731.28495042,0
+ENSG.US,D,20141009,000000,16.7831,16.847,16.4975,16.5953,236022.75527805,0
+ENSG.US,D,20141010,000000,16.5175,16.7871,16.3827,16.5075,193018.57948598,0
+ENSG.US,D,20141013,000000,16.5813,16.851,16.4206,16.5953,168950.34110053,0
+ENSG.US,D,20141014,000000,16.7871,16.7931,16.3697,16.3977,276862.85255007,0
+ENSG.US,D,20141015,000000,15.9653,16.3887,15.9083,16.3507,311908.70719504,0
+ENSG.US,D,20141016,000000,16.2708,16.7871,16.132,16.7491,246228.27318544,0
+ENSG.US,D,20141017,000000,16.7931,16.8031,16.4306,16.5075,202100.49901322,0
+ENSG.US,D,20141020,000000,16.4366,16.6183,16.4366,16.5953,177565.59677291,0
+ENSG.US,D,20141021,000000,16.6433,16.8311,16.5694,16.7871,237340.63002696,0
+ENSG.US,D,20141022,000000,16.8271,16.9279,16.7391,16.7751,177920.10107467,0
+ENSG.US,D,20141023,000000,16.8031,17.2534,16.7831,17.1037,200823.68267215,0
+ENSG.US,D,20141024,000000,17.1475,17.2215,16.9189,16.9609,115867.82832288,0
+ENSG.US,D,20141027,000000,16.9099,17.1915,16.8599,17.1755,111293.3208358,0
+ENSG.US,D,20141028,000000,17.1755,18.0483,17.1037,18.0094,265698.97131843,0
+ENSG.US,D,20141029,000000,18.0722,18.298,17.8825,18.0383,120598.55804465,0
+ENSG.US,D,20141030,000000,17.9734,18.3278,17.9734,18.1692,134927.94237758,0
+ENSG.US,D,20141031,000000,18.5846,18.6414,18.3768,18.5696,172401.25020747,0
+ENSG.US,D,20141103,000000,18.5596,18.6564,18.1202,18.1542,186313.04049002,0
+ENSG.US,D,20141104,000000,18.1692,18.4208,18.0672,18.3478,107694.20089083,0
+ENSG.US,D,20141105,000000,18.3718,18.5066,18.0902,18.303,189852.07496011,0
+ENSG.US,D,20141106,000000,18.318,19.4143,18.1851,19.3085,690843.76303688,0
+ENSG.US,D,20141107,000000,19.3325,19.3325,18.5466,18.8412,408097.54107204,0
+ENSG.US,D,20141110,000000,18.924,19.4983,18.6125,19.4883,177262.1651248,0
+ENSG.US,D,20141111,000000,19.4723,19.7179,19.3285,19.4883,179398.20375658,0
+ENSG.US,D,20141112,000000,19.5122,19.6121,19.0868,19.5222,230848.3944668,0
+ENSG.US,D,20141113,000000,19.4683,19.6381,19.2845,19.4403,224920.96237046,0
+ENSG.US,D,20141114,000000,19.4623,19.6101,19.1327,19.2426,177378.33037622,0
+ENSG.US,D,20141117,000000,19.1727,19.3385,18.6654,18.7393,199315.5372528,0
+ENSG.US,D,20141118,000000,18.7583,18.99,18.6564,18.7862,226322.95678419,0
+ENSG.US,D,20141119,000000,18.8152,18.8152,18.3448,18.5156,202514.08736527,0
+ENSG.US,D,20141120,000000,18.3918,18.924,18.3718,18.8312,156201.2047568,0
+ENSG.US,D,20141121,000000,19.0848,19.0848,18.5006,18.5935,157084.46123745,0
+ENSG.US,D,20141124,000000,18.5436,18.8891,18.5436,18.8741,137087.01377473,0
+ENSG.US,D,20141125,000000,18.9041,19.0089,18.8841,18.914,62630.094735156,0
+ENSG.US,D,20141126,000000,19.0329,19.1827,18.5696,19.1787,137123.06505964,0
+ENSG.US,D,20141128,000000,19.1637,19.2326,18.8651,18.9091,66023.922640969,0
+ENSG.US,D,20141201,000000,18.8212,19.2566,18.7144,18.914,109367.58136608,0
+ENSG.US,D,20141202,000000,19.0908,19.2795,18.7862,19.1138,240688.39240203,0
+ENSG.US,D,20141203,000000,19.0279,19.5222,18.7044,19.3425,194147.18498903,0
+ENSG.US,D,20141204,000000,19.3784,19.5281,19.2516,19.3485,128948.436203,0
+ENSG.US,D,20141205,000000,19.3185,19.9346,19.3185,19.7179,180217.36906403,0
+ENSG.US,D,20141208,000000,19.6011,19.8987,19.4583,19.5711,162791.57992592,0
+ENSG.US,D,20141209,000000,19.4363,20.0744,19.1927,19.9445,160658.54556789,0
+ENSG.US,D,20141210,000000,19.8357,20.1243,19.6969,19.7709,169738.46224597,0
+ENSG.US,D,20141211,000000,19.8747,20.5517,19.7379,20.2531,122679.51832447,0
+ENSG.US,D,20141212,000000,20.0445,20.6446,19.9715,20.335,151033.85391761,0
+ENSG.US,D,20141215,000000,20.4898,20.8343,19.9445,20.1553,151068.90377796,0
+ENSG.US,D,20141216,000000,20.1973,20.8383,19.9067,20.4998,201023.96758839,0
+ENSG.US,D,20141217,000000,20.6196,21.4604,20.5088,21.1359,269151.88327454,0
+ENSG.US,D,20141218,000000,21.3956,21.6522,21.3606,21.5463,140214.46274192,0
+ENSG.US,D,20141219,000000,21.4994,22.1005,21.2836,21.5792,514857.41282858,0
+ENSG.US,D,20141222,000000,21.779,21.9507,21.3196,21.741,156641.83157254,0
+ENSG.US,D,20141223,000000,21.8379,21.9318,21.4404,21.762,95901.425022181,0
+ENSG.US,D,20141224,000000,21.736,21.9507,21.7061,21.77,82428.258706216,0
+ENSG.US,D,20141226,000000,21.8698,22.0616,21.6622,21.9258,51482.236296823,0
+ENSG.US,D,20141229,000000,21.9537,22.1025,21.6442,21.762,91081.568512686,0
+ENSG.US,D,20141230,000000,21.8718,21.9138,21.5712,21.6352,72929.746553181,0
+ENSG.US,D,20141231,000000,21.6152,21.718,21.2658,21.3256,100264.63192264,0
+ENSG.US,D,20150102,000000,21.4065,21.5583,20.3979,20.7524,239495.69572579,0
+ENSG.US,D,20150105,000000,20.373,20.6496,19.7899,20.36,224355.15748206,0
+ENSG.US,D,20150106,000000,20.4848,20.4998,19.8237,20.0644,197151.45873275,0
+ENSG.US,D,20150107,000000,20.2441,20.4569,19.8487,20.1643,232448.67094762,0
+ENSG.US,D,20150108,000000,20.379,20.6556,20.2481,20.4479,285304.8617699,0
+ENSG.US,D,20150109,000000,20.373,20.5727,20.2441,20.3919,172381.22171585,0
+ENSG.US,D,20150112,000000,20.379,20.4479,19.9127,20.1593,180421.6596786,0
+ENSG.US,D,20150113,000000,20.4019,20.5517,20.0335,20.5088,321369.16521399,0
+ENSG.US,D,20150114,000000,20.4319,21.2168,20.365,21.117,118688.84136823,0
+ENSG.US,D,20150115,000000,21.042,21.2318,20.36,20.4609,140306.5938034,0
+ENSG.US,D,20150116,000000,20.379,21.2268,20.3101,21.1958,120011.72324005,0
+ENSG.US,D,20150120,000000,21.013,21.2358,20.5048,20.9901,150522.1259566,0
+ENSG.US,D,20150121,000000,20.8683,21.067,20.365,20.5757,194504.69356453,0
+ENSG.US,D,20150122,000000,20.6556,20.7424,20.2961,20.6656,202396.92068927,0
+ENSG.US,D,20150123,000000,20.7714,20.9062,20.5138,20.7175,179534.39749963,0
+ENSG.US,D,20150126,000000,20.6935,20.8782,20.4609,20.8004,76722.141442326,0
+ENSG.US,D,20150127,000000,20.6396,20.9022,20.6196,20.7944,157498.0495895,0
+ENSG.US,D,20150128,000000,20.8044,21.052,20.5138,20.6196,199749.15409647,0
+ENSG.US,D,20150129,000000,20.6496,21.028,20.4419,20.9652,169645.32975991,0
+ENSG.US,D,20150130,000000,20.7574,20.8762,19.8097,19.9386,298720.94688473,0
+ENSG.US,D,20150202,000000,19.8927,20.365,19.4153,20.2681,196880.07267123,0
+ENSG.US,D,20150203,000000,20.3301,21.2058,20.3301,21.117,194014.99694431,0
+ENSG.US,D,20150204,000000,20.9512,21.2558,20.8383,20.9362,124670.35039196,0
+ENSG.US,D,20150205,000000,20.9312,21.3536,20.9212,21.3336,128988.49318626,0
+ENSG.US,D,20150206,000000,21.2756,21.3156,20.9801,21.102,155799.63349972,0
+ENSG.US,D,20150209,000000,20.2152,20.8822,20.1673,20.2531,217342.18113965,0
+ENSG.US,D,20150210,000000,19.8197,19.9995,19.4293,19.8297,229395.32739942,0
+ENSG.US,D,20150211,000000,19.7319,20.3201,19.6979,20.1923,244640.0137996,0
+ENSG.US,D,20150212,000000,19.9336,20.0195,19.5791,19.6261,2659728.609414,0
+ENSG.US,D,20150213,000000,19.6171,19.7269,19.5791,19.654,389802.51539742,0
+ENSG.US,D,20150217,000000,19.7079,19.8827,19.6461,19.8297,282501.87436702,0
+ENSG.US,D,20150218,000000,19.7169,19.8097,19.6361,19.7559,372802.33170634,0
+ENSG.US,D,20150219,000000,19.7219,19.9386,19.7169,19.9336,328050.67002,0
+ENSG.US,D,20150220,000000,19.9247,19.9795,19.6979,19.8977,252051.55712534,0
+ENSG.US,D,20150223,000000,20.0345,20.9851,19.9895,20.8593,551301.25618896,0
+ENSG.US,D,20150224,000000,20.6456,20.8982,20.5897,20.6785,341740.14404552,0
+ENSG.US,D,20150225,000000,20.8333,20.8982,20.3201,20.8493,447054.96013133,0
+ENSG.US,D,20150226,000000,20.8513,21.5672,20.8513,21.1908,395345.40045456,0
+ENSG.US,D,20150227,000000,21.1908,21.5523,20.8922,21.1768,821323.3774246,0
+ENSG.US,D,20150302,000000,21.1668,21.8269,21.1668,21.785,443141.39286786,0
+ENSG.US,D,20150303,000000,21.6642,21.6642,20.8593,21.3866,384030.30411116,0
+ENSG.US,D,20150304,000000,21.2128,21.6692,20.9512,21.3626,313052.33406682,0
+ENSG.US,D,20150305,000000,21.3626,21.5712,21.1768,21.4814,318671.32739214,0
+ENSG.US,D,20150306,000000,21.2796,21.4654,20.8104,21.062,381114.15573061,0
+ENSG.US,D,20150309,000000,21.062,21.2318,20.8533,21.102,283075.69065207,0
+ENSG.US,D,20150310,000000,20.7574,21.1269,20.6156,20.7225,430026.73655197,0
+ENSG.US,D,20150311,000000,20.6935,20.8982,20.4479,20.6456,352182.99957866,0
+ENSG.US,D,20150312,000000,20.7075,21.052,20.4319,20.9062,487893.05455419,0
+ENSG.US,D,20150313,000000,20.8593,20.9941,20.4998,20.8293,326584.58443308,0
+ENSG.US,D,20150316,000000,20.8782,21.2658,20.8782,21.062,217303.12558099,0
+ENSG.US,D,20150317,000000,20.8982,21.1718,20.6396,21.052,302854.82755608,0
+ENSG.US,D,20150318,000000,21.028,21.2936,20.9062,21.1468,344484.04739811,0
+ENSG.US,D,20150319,000000,21.062,21.5234,20.9702,21.5014,159233.51838878,0
+ENSG.US,D,20150320,000000,21.6692,22.2074,21.5483,22.1375,593215.88203665,0
+ENSG.US,D,20150323,000000,22.0985,22.6667,22.0316,22.6327,254354.83366218,0
+ENSG.US,D,20150324,000000,22.4879,22.8145,22.4879,22.6627,255187.01748919,0
+ENSG.US,D,20150325,000000,22.6367,22.8005,21.8219,21.8858,220216.2696878,0
+ENSG.US,D,20150326,000000,21.8449,22.1275,21.4264,21.793,258933.34684759,0
+ENSG.US,D,20150327,000000,22.4011,23.0971,22.3541,22.8185,284129.18931153,0
+ENSG.US,D,20150330,000000,22.8645,23.0681,22.2443,22.6607,306508.02442844,0
+ENSG.US,D,20150331,000000,22.5069,22.6167,22.3681,22.5489,238350.06600485,0
+ENSG.US,D,20150401,000000,22.4141,22.5339,21.9118,22.4301,250609.50572835,0
+ENSG.US,D,20150402,000000,22.4969,22.5669,21.725,22.1195,244167.34139725,0
+ENSG.US,D,20150406,000000,22.1055,22.2094,21.9797,22.1095,245620.40846463,0
+ENSG.US,D,20150407,000000,21.9997,22.2173,21.9358,22.0036,190413.87415019,0
+ENSG.US,D,20150408,000000,21.9557,22.2193,21.9557,22.1295,319183.05535316,0
+ENSG.US,D,20150409,000000,22.1355,22.2883,21.6911,22.1255,191437.33007221,0
+ENSG.US,D,20150410,000000,22.2953,22.2953,21.715,21.9358,319599.64797895,0
+ENSG.US,D,20150413,000000,22.1994,22.3921,21.9118,22.2443,172682.6505148,0
+ENSG.US,D,20150414,000000,22.1954,22.3052,22.0865,22.1495,155230.82433758,0
+ENSG.US,D,20150415,000000,22.1954,22.4141,22.0426,22.1355,176023.40291781,0
+ENSG.US,D,20150416,000000,21.8558,22.4241,21.805,21.9897,187409.60040648,0
+ENSG.US,D,20150417,000000,21.77,21.8608,21.5404,21.76,204892.47074571,0
+ENSG.US,D,20150420,000000,21.8349,22.2293,21.715,21.9418,110034.53013718,0
+ENSG.US,D,20150421,000000,22.0965,22.1155,21.9218,21.9657,131477.03327063,0
+ENSG.US,D,20150422,000000,21.9737,22.0336,21.4144,21.8928,119044.34709457,0
+ENSG.US,D,20150423,000000,21.809,21.9557,21.5314,21.8289,133615.07475157,0
+ENSG.US,D,20150424,000000,21.805,22.0716,21.764,21.9797,149984.36095647,0
+ENSG.US,D,20150427,000000,22.1095,22.3731,21.1968,21.3946,188061.52780886,0
+ENSG.US,D,20150428,000000,21.2856,21.5164,20.7035,21.4674,154874.31718666,0
+ENSG.US,D,20150429,000000,21.3646,21.4734,20.5527,20.7534,141514.31184837,0
+ENSG.US,D,20150430,000000,20.6206,20.7724,20.0485,20.2631,371342.25466689,0
+ENSG.US,D,20150501,000000,20.2342,20.5857,20.1063,20.4708,228580.1677903,0
+ENSG.US,D,20150504,000000,20.4958,20.8782,20.0235,20.2681,262247.06078691,0
+ENSG.US,D,20150505,000000,20.0684,20.2112,19.7839,19.8237,286556.64249645,0
+ENSG.US,D,20150506,000000,20.0874,20.0874,19.4903,19.8727,221588.2213641,0
+ENSG.US,D,20150507,000000,20.2202,21.1678,20.2202,20.9572,404017.73732808,0
+ENSG.US,D,20150508,000000,21.1778,21.3586,20.9272,21.2108,263076.24034017,0
+ENSG.US,D,20150511,000000,21.118,21.4484,20.9811,21.3586,320221.5326439,0
+ENSG.US,D,20150512,000000,21.1968,21.1968,20.6945,21.068,263468.79877602,0
+ENSG.US,D,20150513,000000,21.064,21.2946,20.6945,21.1928,321260.00993463,0
+ENSG.US,D,20150514,000000,21.1928,21.4644,20.8353,21.3586,258092.15019936,0
+ENSG.US,D,20150515,000000,21.3116,21.3946,21.015,21.3786,187582.84685903,0
+ENSG.US,D,20150518,000000,21.3076,22.0805,21.3076,21.9018,241869.07198332,0
+ENSG.US,D,20150519,000000,21.8558,22.0296,21.6562,21.9737,233243.80206512,0
+ENSG.US,D,20150520,000000,21.9418,22.6707,21.8738,22.5249,295076.76283361,0
+ENSG.US,D,20150521,000000,22.6167,22.6167,21.9897,22.4969,296118.2443981,0
+ENSG.US,D,20150522,000000,22.3821,22.8375,22.3342,22.6068,262658.6462898,0
+ENSG.US,D,20150526,000000,22.4301,22.6108,22.1495,22.3282,182523.64987462,0
+ENSG.US,D,20150527,000000,22.2543,22.5619,22.1794,22.4341,132992.18866204,0
+ENSG.US,D,20150528,000000,22.4141,22.4869,21.9897,22.4241,186079.70856259,0
+ENSG.US,D,20150529,000000,22.3761,22.4201,21.8349,22.3142,268685.21941968,0
+ENSG.US,D,20150601,000000,22.3581,22.7257,21.8928,22.6667,249007.22639837,0
+ENSG.US,D,20150602,000000,22.5339,23.0971,22.5339,22.9533,309943.91216665,0
+ENSG.US,D,20150603,000000,23.0262,23.4835,22.8983,23.4496,342872.7552469,0
+ENSG.US,D,20150604,000000,23.1371,23.5255,22.9883,23.1071,436387.785492,0
+ENSG.US,D,20150605,000000,22.9983,23.4306,22.9213,23.3637,258713.03343972,0
+ENSG.US,D,20150608,000000,23.3407,23.6753,23.3248,23.5405,339551.02991094,0
+ENSG.US,D,20150609,000000,23.835,23.835,23.0401,23.166,363306.82382704,0
+ENSG.US,D,20150610,000000,23.2868,23.9918,23.2868,23.8071,409775.9286702,0
+ENSG.US,D,20150611,000000,23.7981,24.1856,23.7761,23.9439,293990.21716297,0
+ENSG.US,D,20150612,000000,24.0647,24.0647,23.5604,23.6134,300272.15356107,0
+ENSG.US,D,20150615,000000,23.3887,24.2554,23.3887,24.1666,346611.07320866,0
+ENSG.US,D,20150616,000000,24.1666,24.7358,24.1666,24.557,289467.7837541,0
+ENSG.US,D,20150617,000000,24.6858,24.9494,24.567,24.7937,396693.31794092,0
+ENSG.US,D,20150618,000000,24.8946,25.6165,24.7977,25.5137,323756.56141566,0
+ENSG.US,D,20150619,000000,25.5426,25.7823,25.3739,25.6924,400016.04470146,0
+ENSG.US,D,20150622,000000,25.7913,25.9291,25.4817,25.5476,295493.35545941,0
+ENSG.US,D,20150623,000000,25.6695,25.8801,25.3489,25.5775,437988.06197281,0
+ENSG.US,D,20150624,000000,25.5725,25.5775,25.1242,25.3299,240217.72284885,0
+ENSG.US,D,20150625,000000,25.278,25.5047,25.1072,25.4967,276998.04486854,0
+ENSG.US,D,20150626,000000,25.5396,25.8043,24.9205,25.0942,1081320.2371775,0
+ENSG.US,D,20150629,000000,25.0603,25.3519,24.526,24.594,209996.73183628,0
+ENSG.US,D,20150630,000000,24.5031,24.9704,24.3274,24.604,318603.23052062,0
+ENSG.US,D,20150701,000000,25.0603,25.242,24.4342,24.589,248803.93720838,0
+ENSG.US,D,20150702,000000,24.6928,24.6928,24.2205,24.3344,122430.16360374,0
+ENSG.US,D,20150706,000000,24.2364,24.9165,24.0946,24.7328,401941.78417117,0
+ENSG.US,D,20150707,000000,24.6728,24.7907,24.2105,24.4342,277020.07620932,0
+ENSG.US,D,20150708,000000,24.2804,24.511,23.7931,23.9588,459422.55370961,0
+ENSG.US,D,20150709,000000,24.2564,24.6868,23.9239,24.614,463572.45717426,0
+ENSG.US,D,20150710,000000,25.0054,25.5456,24.7468,25.4987,417090.33381156,0
+ENSG.US,D,20150713,000000,25.4507,25.7893,25.266,25.4118,356911.72645127,0
+ENSG.US,D,20150714,000000,25.3759,25.8881,25.3169,25.7293,333649.63485371,0
+ENSG.US,D,20150715,000000,25.7943,25.9641,25.5107,25.5895,329654.95219915,0
+ENSG.US,D,20150716,000000,25.8193,26.0639,25.5845,25.6235,235730.33930033,0
+ENSG.US,D,20150717,000000,25.6854,25.6854,25.1602,25.3129,196924.13535281,0
+ENSG.US,D,20150720,000000,25.3659,25.3719,24.8166,24.9974,241538.60187151,0
+ENSG.US,D,20150721,000000,25.0054,25.0743,24.3524,24.7947,224940.99086208,0
+ENSG.US,D,20150722,000000,24.8116,25.4897,24.6868,25.3419,311467.07895472,0
+ENSG.US,D,20150723,000000,25.4507,25.6185,25.1362,25.1651,264157.77888791,0
+ENSG.US,D,20150724,000000,25.1991,25.262,24.7907,24.8906,170361.34833549,0
+ENSG.US,D,20150727,000000,24.8306,25.0104,24.521,24.7996,167457.2170499,0
+ENSG.US,D,20150728,000000,24.9265,24.9604,24.3154,24.8965,257102.7427131,0
+ENSG.US,D,20150729,000000,24.9065,24.9365,24.3524,24.4971,313127.44091041,0
+ENSG.US,D,20150730,000000,24.3294,24.4872,24.0906,24.3294,240918.72005572,0
+ENSG.US,D,20150731,000000,24.4592,24.7228,24.4252,24.6329,194642.89015675,0
+ENSG.US,D,20150803,000000,24.6828,24.8366,23.9968,24.3464,196549.60255942,0
+ENSG.US,D,20150804,000000,24.5011,24.7228,24.3094,24.568,169740.46509513,0
+ENSG.US,D,20150805,000000,24.8965,25.2041,24.0747,24.1426,398414.76679606,0
+ENSG.US,D,20150806,000000,24.2604,24.2604,22.9863,23.0971,450522.89345615,0
+ENSG.US,D,20150807,000000,22.9823,23.1271,22.4121,22.8125,376626.77218209,0
+ENSG.US,D,20150810,000000,22.9673,23.3587,22.9633,23.1411,290304.97470402,0
+ENSG.US,D,20150811,000000,23.0113,23.2579,22.6697,23.17,198405.24230846,0
+ENSG.US,D,20150812,000000,22.9073,23.1949,22.5649,23.0341,240706.4180445,0
+ENSG.US,D,20150813,000000,22.9673,23.3497,22.7585,23.0531,330352.94513227,0
+ENSG.US,D,20150814,000000,22.9863,23.3497,22.8973,23.3347,207715.48664022,0
+ENSG.US,D,20150817,000000,23.175,23.845,23.0531,23.7691,242368.78284935,0
+ENSG.US,D,20150818,000000,23.7592,24.0118,23.3497,23.4995,249423.81902417,0
+ENSG.US,D,20150819,000000,23.3397,23.7691,23.2779,23.5754,246521.69058774,0
+ENSG.US,D,20150820,000000,23.3957,23.6323,23.1011,23.1899,386794.23595538,0
+ENSG.US,D,20150821,000000,22.8685,23.5095,22.7535,23.1311,699302.79647459,0
+ENSG.US,D,20150824,000000,21.6742,23.2579,21.6642,22.3711,424874.40708151,0
+ENSG.US,D,20150825,000000,22.7147,22.9573,22.3032,22.3521,289473.79230159,0
+ENSG.US,D,20150826,000000,22.8535,22.9773,21.9917,22.7885,279717.91403117,0
+ENSG.US,D,20150827,000000,22.8825,22.9073,22.2972,22.6397,344254.721169,0
+ENSG.US,D,20150828,000000,22.6447,22.8585,22.3661,22.7535,182815.06442776,0
+ENSG.US,D,20150831,000000,22.6597,22.9393,22.461,22.6247,214563.22792672,0
+ENSG.US,D,20150901,000000,22.2673,22.4849,22.1125,22.4221,347987.03058328,0
+ENSG.US,D,20150902,000000,22.6447,22.6847,22.0546,22.6597,277229.37394681,0
+ENSG.US,D,20150903,000000,22.7685,22.9733,22.5649,22.6497,240706.4180445,0
+ENSG.US,D,20150904,000000,22.3561,22.8355,22.3222,22.6797,179080.75216432,0
+ENSG.US,D,20150908,000000,23.0591,23.1271,22.8075,23.0202,193605.41429059,0
+ENSG.US,D,20150909,000000,23.0401,23.1311,22.7835,22.7975,216845.47454736,0
+ENSG.US,D,20150910,000000,22.7885,23.4256,22.6797,23.1411,235455.94896507,0
+ENSG.US,D,20150911,000000,22.9823,23.4995,22.9823,23.4825,214563.22792672,0
+ENSG.US,D,20150914,000000,23.5295,23.7012,23.4496,23.6423,274114.94349915,0
+ENSG.US,D,20150915,000000,23.6174,23.6174,23.4496,23.5395,265400.54679323,0
+ENSG.US,D,20150916,000000,23.6174,23.7841,23.4626,23.6423,139856.95416642,0
+ENSG.US,D,20150917,000000,23.6134,23.9858,23.5195,23.7741,260401.43528369,0
+ENSG.US,D,20150918,000000,23.6134,23.9289,23.5255,23.6323,542218.33523715,0
+ENSG.US,D,20150921,000000,23.7492,23.869,22.8535,23.1461,292170.62869886,0
+ENSG.US,D,20150922,000000,22.8355,22.9393,22.5269,22.5599,137165.12489206,0
+ENSG.US,D,20150923,000000,22.6797,22.7885,22.467,22.6247,232949.38323824,0
+ENSG.US,D,20150924,000000,22.5699,22.7436,22.3222,22.7337,261048.35556317,0
+ENSG.US,D,20150925,000000,22.9863,23.3447,22.8685,22.9773,400904.30830501,0
+ENSG.US,D,20150928,000000,22.8605,23.0991,20.5957,20.8004,314416.27434646,0
+ENSG.US,D,20150929,000000,20.7834,21.015,20.2711,20.5547,271406.09000691,0
+ENSG.US,D,20150930,000000,20.7614,20.9322,20.2561,20.5747,462841.41722995,0
+ENSG.US,D,20151001,000000,20.6196,20.6196,19.8887,20.0555,246547.72762686,0
+ENSG.US,D,20151002,000000,20.0305,20.5467,19.8937,20.5467,719750.88499887,0
+ENSG.US,D,20151005,000000,20.6935,21.044,20.1613,20.8393,345003.78675577,0
+ENSG.US,D,20151006,000000,20.7524,20.7834,19.6031,19.7519,654692.33565422,0
+ENSG.US,D,20151007,000000,19.8587,20.1133,19.65,19.9067,402518.60472997,0
+ENSG.US,D,20151008,000000,19.9575,19.9575,19.2765,19.6979,296891.34417481,0
+ENSG.US,D,20151009,000000,19.6171,19.9625,19.4853,19.8737,284251.36311044,0
+ENSG.US,D,20151012,000000,19.7997,20.5128,19.7419,20.2561,260012.88254617,0
+ENSG.US,D,20151013,000000,20.1183,20.3231,19.6639,19.6689,212152.79895968,0
+ENSG.US,D,20151014,000000,19.7369,20.0754,19.3894,20.0255,427205.72350663,0
+ENSG.US,D,20151015,000000,19.8887,20.4888,19.7709,20.2711,687841.49214233,0
+ENSG.US,D,20151016,000000,20.2711,21.0011,20.2322,20.5317,935010.10300955,0
+ENSG.US,D,20151019,000000,20.5128,20.7225,20.1893,20.4409,166986.54749672,0
+ENSG.US,D,20151020,000000,20.4159,20.4649,19.7079,19.8097,415195.63850385,0
+ENSG.US,D,20151021,000000,19.8247,20.1083,19.2576,19.5941,365676.19438625,0
+ENSG.US,D,20151022,000000,19.6171,19.6171,18.5526,19.0369,448757.38191943,0
+ENSG.US,D,20151023,000000,19.1367,20.1573,19.1367,19.8737,287773.37336265,0
+ENSG.US,D,20151026,000000,19.8737,20.1033,19.3694,19.6411,234320.33348995,0
+ENSG.US,D,20151027,000000,19.6221,20.2172,19.6221,20.0505,237843.34516674,0
+ENSG.US,D,20151028,000000,20.0993,20.5597,19.8637,20.4409,237636.05027843,0
+ENSG.US,D,20151029,000000,20.3281,20.8543,20.2761,20.7275,336254.3401895,0
+ENSG.US,D,20151030,000000,20.6785,20.8782,20.1843,20.348,370646.26458293,0
+ENSG.US,D,20151102,000000,20.377,20.8782,20.2991,20.7614,112704.32807076,0
+ENSG.US,D,20151103,000000,20.6646,21.089,20.5417,20.8633,237843.34516674,0
+ENSG.US,D,20151104,000000,23.2119,24.2254,22.0506,23.4616,1071127.7377897,0
+ENSG.US,D,20151105,000000,23.4815,23.6892,22.7505,23.2069,498480.11522702,0
+ENSG.US,D,20151106,000000,23.0371,23.6303,22.9803,23.5934,399859.82246679,0
+ENSG.US,D,20151109,000000,23.5485,23.7731,22.9603,23.3767,318501.08521333,0
+ENSG.US,D,20151110,000000,23.1929,23.2609,22.476,22.9423,496200.87288013,0
+ENSG.US,D,20151111,000000,22.9323,22.9323,22.1634,22.1784,253797.04017043,0
+ENSG.US,D,20151112,000000,22.0516,22.1884,21.793,21.9098,333146.91971393,0
+ENSG.US,D,20151113,000000,21.748,22.5769,21.5752,22.4241,422649.241662,0
+ENSG.US,D,20151116,000000,22.3132,22.7805,22.0556,22.7655,387840.72464277,0
+ENSG.US,D,20151117,000000,22.8285,23.4087,22.6167,23.0043,321961.0071415,0
+ENSG.US,D,20151118,000000,23.0182,23.1391,22.6917,22.9323,157458.99403084,0
+ENSG.US,D,20151119,000000,22.8145,23.0701,21.8858,22.1235,197028.28350926,0
+ENSG.US,D,20151120,000000,22.0895,22.7017,21.9497,22.4809,161189.30059594,0
+ENSG.US,D,20151123,000000,22.3811,22.7456,22.3282,22.6068,166781.25545757,0
+ENSG.US,D,20151124,000000,22.5199,22.7357,22.2533,22.6467,119130.46960856,0
+ENSG.US,D,20151125,000000,22.5918,22.9373,22.5918,22.8805,88052.259154443,0
+ENSG.US,D,20151127,000000,22.7945,23.3038,22.7945,22.9753,44751.661686328,0
+ENSG.US,D,20151130,000000,22.9553,23.2809,22.8385,22.9603,185841.36951225,0
+ENSG.US,D,20151201,000000,23.0133,23.173,22.6467,23.154,114154.39086439,0
+ENSG.US,D,20151202,000000,23.2069,23.2069,22.7237,22.8045,262675.67050768,0
+ENSG.US,D,20151203,000000,22.8045,22.9673,22.0706,22.3432,294643.14598994,0
+ENSG.US,D,20151204,000000,22.4001,23.2948,22.2483,23.2259,473822.03776322,0
+ENSG.US,D,20151207,000000,23.2559,23.4286,22.7555,23.3987,360494.82360293,0
+ENSG.US,D,20151208,000000,23.1441,23.7921,23.0222,23.6493,545011.30839421,0
+ENSG.US,D,20151209,000000,23.839,23.9828,23.0093,23.0272,240745.47360316,0
+ENSG.US,D,20151210,000000,23.0461,23.6942,22.8195,23.6443,307043.78657939,0
+ENSG.US,D,20151211,000000,23.3667,23.6403,22.7017,23.1041,285285.83470286,0
+ENSG.US,D,20151214,000000,23.0651,23.4436,22.2893,22.7655,291209.26110087,0
+ENSG.US,D,20151215,000000,22.9323,23.7242,22.6667,23.2169,191437.33007221,0
+ENSG.US,D,20151216,000000,23.4336,23.5335,22.6167,22.8605,209045.37848411,0
+ENSG.US,D,20151217,000000,22.8555,23.3178,22.5589,22.5669,303106.18512597,0
+ENSG.US,D,20151218,000000,22.4391,22.7855,21.5274,21.5902,990739.38095541,0
+ENSG.US,D,20151221,000000,21.7031,22.1734,21.5563,21.9977,176313.81604637,0
+ENSG.US,D,20151222,000000,22.0756,22.1155,21.713,22.0076,166096.28104401,0
+ENSG.US,D,20151223,000000,22.1884,22.2034,21.9447,22.1135,136531.22313214,0
+ENSG.US,D,20151224,000000,22.0945,22.2992,21.2378,21.2578,214907.71798266,0
+ENSG.US,D,20151228,000000,21.3316,21.9877,21.2677,21.4794,370448.98394043,0
+ENSG.US,D,20151229,000000,21.7031,22.6787,21.7031,22.5409,312604.69727901,0
+ENSG.US,D,20151230,000000,22.5509,22.7177,21.9787,21.9987,276725.65738244,0
+ENSG.US,D,20151231,000000,21.9887,22.7177,21.8279,21.9008,204451.84392997,0
+ENSG.US,D,20160104,000000,21.3316,21.3316,20.8772,20.9851,232564.83619904,0
+ENSG.US,D,20160105,000000,21.2478,21.3516,20.8772,21.024,113948.09740066,0
+ENSG.US,D,20160106,000000,20.7834,21.2966,20.6965,21.043,131618.23413659,0
+ENSG.US,D,20160107,000000,20.7564,20.8483,20.1253,20.4239,215324.31060846,0
+ENSG.US,D,20160108,000000,19.9416,20.7165,19.8507,20.2491,283405.15933929,0
+ENSG.US,D,20160111,000000,20.366,20.7165,20.1053,20.375,177120.96425884,0
+ENSG.US,D,20160112,000000,20.6276,21.113,20.1643,20.4629,202065.44915288,0
+ENSG.US,D,20160113,000000,20.5577,20.6176,19.2635,19.7779,285114.59109946,0
+ENSG.US,D,20160114,000000,19.9237,20.6426,19.5451,20.5497,391348.71495085,0
+ENSG.US,D,20160115,000000,19.9685,21.014,19.6999,20.5777,347157.85103001,0
+ENSG.US,D,20160119,000000,20.6776,21.2018,20.5497,20.7464,400690.00344463,0
+ENSG.US,D,20160120,000000,20.3939,21.5134,19.9505,21.1229,271335.99028622,0
+ENSG.US,D,20160121,000000,20.9951,21.2378,19.5351,20.1823,467733.3763093,0
+ENSG.US,D,20160122,000000,20.3839,20.8283,20.1553,20.4339,284345.49702108,0
+ENSG.US,D,20160125,000000,20.3939,20.9751,20.2401,20.2971,308373.67842328,0
+ENSG.US,D,20160126,000000,20.346,20.8972,20.0185,20.7364,354382.12795905,0
+ENSG.US,D,20160127,000000,20.7265,20.7654,20.1643,20.4039,280642.22891966,0
+ENSG.US,D,20160128,000000,20.4629,20.9562,20.346,20.7165,339234.57974326,0
+ENSG.US,D,20160129,000000,20.6965,21.723,20.6965,21.713,260811.01793741,0
+ENSG.US,D,20160201,000000,21.6642,22.0955,21.2578,21.8549,267631.72076022,0
+ENSG.US,D,20160202,000000,21.6252,21.9108,21.1818,21.6931,210992.14787003,0
+ENSG.US,D,20160203,000000,21.743,22.0086,20.3061,20.8383,175758.02540378,0
+ENSG.US,D,20160204,000000,20.7564,20.8583,20.2591,20.6676,136932.79438921,0
+ENSG.US,D,20160205,000000,20.5577,20.7514,19.6281,19.6709,167973.95213383,0
+ENSG.US,D,20160208,000000,19.4293,19.5501,18.8881,19.2346,253190.1768742,0
+ENSG.US,D,20160209,000000,18.928,19.5551,18.7613,19.0039,275689.18294086,0
+ENSG.US,D,20160210,000000,19.1947,19.7579,19.0419,19.4473,244879.35427452,0
+ENSG.US,D,20160211,000000,17.9304,18.7114,17.0177,17.9394,469852.39072319,0
+ENSG.US,D,20160212,000000,17.8825,18.8282,17.7657,18.0922,367332.55064362,0
+ENSG.US,D,20160216,000000,18.0922,18.4058,17.8336,18.0353,256088.2996123,0
+ENSG.US,D,20160217,000000,18.0922,18.6514,18.0742,18.249,364959.17438608,0
+ENSG.US,D,20160218,000000,18.1712,18.6434,18.0453,18.1222,227393.47966153,0
+ENSG.US,D,20160219,000000,18.1022,18.4916,18.0074,18.209,320725.24920826,0
+ENSG.US,D,20160222,000000,18.3958,19.0129,18.3658,18.6924,272736.98327537,0
+ENSG.US,D,20160223,000000,18.7313,18.965,18.4637,18.6334,202569.16571724,0
+ENSG.US,D,20160224,000000,18.5006,19.1567,18.3558,19.0618,225357.58348788,0
+ENSG.US,D,20160225,000000,19.1747,19.9326,19.1747,19.6141,308174.39493161,0
+ENSG.US,D,20160226,000000,19.6231,20.2881,18.975,20.2401,297676.4610465,0
+ENSG.US,D,20160229,000000,20.2691,20.2971,19.8167,19.8357,203303.20993529,0
+ENSG.US,D,20160301,000000,19.9237,20.1723,19.6899,20.0674,213466.66801027,0
+ENSG.US,D,20160302,000000,20.0475,20.2791,19.7489,20.1353,138101.45687552,0
+ENSG.US,D,20160303,000000,20.1553,21.2578,19.9237,20.8194,261222.6034403,0
+ENSG.US,D,20160304,000000,20.8972,21.6831,20.8194,21.2288,306328.76942839,0
+ENSG.US,D,20160307,000000,21.2098,21.3046,20.8483,21.033,205812.77993587,0
+ENSG.US,D,20160308,000000,21.033,21.2288,20.4549,20.5208,162135.64682521,0
+ENSG.US,D,20160309,000000,20.6176,21.2018,20.3061,20.9652,236382.26670271,0
+ENSG.US,D,20160310,000000,21.103,21.4204,20.7265,20.8383,208920.20041145,0
+ENSG.US,D,20160311,000000,21.024,21.4204,20.8283,21.3416,141014.60098233,0
+ENSG.US,D,20160314,000000,21.3416,21.5364,21.103,21.1229,154019.10059428,0
+ENSG.US,D,20160315,000000,21.043,21.043,20.5108,20.5298,164809.45045711,0
+ENSG.US,D,20160316,000000,20.5018,21.113,20.5018,20.6376,121100.27175985,0
+ENSG.US,D,20160317,000000,20.6576,20.6576,19.9416,20.5018,200428.11996256,0
+ENSG.US,D,20160318,000000,20.6276,21.2288,20.5977,21.1628,359711.7095804,0
+ENSG.US,D,20160321,000000,21.2018,21.4354,20.6376,20.8194,102398.66770524,0
+ENSG.US,D,20160322,000000,20.7744,21.113,20.5108,20.9162,126884.50014108,0
+ENSG.US,D,20160323,000000,20.9162,21.4504,20.6965,20.9262,189571.67607736,0
+ENSG.US,D,20160324,000000,20.8583,21.1329,20.4539,20.8673,146793.82224066,0
+ENSG.US,D,20160328,000000,21.014,21.6931,20.7065,21.5652,214044.48999364,0
+ENSG.US,D,20160329,000000,21.5274,22.2153,21.4994,22.1954,242278.65463704,0
+ENSG.US,D,20160330,000000,22.1954,22.475,21.9797,22.0865,152648.15034257,0
+ENSG.US,D,20160331,000000,22.0296,22.1255,21.723,21.9318,302001.61381287,0
+ENSG.US,D,20160401,000000,21.9418,22.6008,21.6352,22.2923,193922.86588285,0
+ENSG.US,D,20160404,000000,22.3801,22.4949,21.9018,21.9997,178228.53984569,0
+ENSG.US,D,20160405,000000,21.798,22.0576,21.6442,21.753,158886.0240591,0
+ENSG.US,D,20160406,000000,21.723,22.2553,21.5952,22.1654,209492.01384734,0
+ENSG.US,D,20160407,000000,22.0766,22.6307,22.0196,22.3511,336437.60088787,0
+ENSG.US,D,20160408,000000,22.467,22.5609,22.0196,22.2054,150097.52193415,0
+ENSG.US,D,20160411,000000,22.2753,22.2753,21.4404,21.5652,189388.415379,0
+ENSG.US,D,20160412,000000,21.723,22.0096,21.5952,21.8179,203045.84381791,0
+ENSG.US,D,20160413,000000,22.0965,22.4849,21.9018,22.4181,420779.58196883,0
+ENSG.US,D,20160414,000000,22.3611,22.5329,22.2153,22.5049,213388.55689293,0
+ENSG.US,D,20160415,000000,22.3801,22.5809,22.2453,22.5049,175346.4399009,0
+ENSG.US,D,20160418,000000,22.4949,22.5059,21.9617,22.0865,350381.43675701,0
+ENSG.US,D,20160419,000000,22.2653,22.2653,21.9707,22.0676,247319.82597899,0
+ENSG.US,D,20160420,000000,22.0396,22.3901,21.8928,22.3801,162180.71093137,0
+ENSG.US,D,20160421,000000,22.3022,22.7007,21.9218,22.1954,289471.78945243,0
+ENSG.US,D,20160422,000000,22.2353,22.467,22.1355,22.467,233536.21804284,0
+ENSG.US,D,20160425,000000,22.467,22.5909,22.1455,22.4381,162403.0271884,0
+ENSG.US,D,20160426,000000,22.4381,22.7695,22.3751,22.6707,172366.20034713,0
+ENSG.US,D,20160427,000000,22.7297,22.8385,22.4281,22.7396,132307.21424848,0
+ENSG.US,D,20160428,000000,22.7197,23.1151,22.0486,22.4381,138398.87997614,0
+ENSG.US,D,20160429,000000,22.3022,22.3022,21.5463,21.8469,228023.37572313,0
+ENSG.US,D,20160502,000000,21.9897,22.0676,21.1518,21.8379,504875.2126028,0
+ENSG.US,D,20160503,000000,21.5652,22.0436,21.023,21.8928,419532.80836519,0
+ENSG.US,D,20160504,000000,21.753,22.1554,21.6052,21.6642,128327.55296264,0
+ENSG.US,D,20160505,000000,21.6442,21.748,21.052,21.4504,149612.83243684,0
+ENSG.US,D,20160506,000000,21.2468,21.4944,20.9552,21.2368,238810.72131221,0
+ENSG.US,D,20160509,000000,21.1219,21.7031,21.067,21.4504,143237.76355268,0
+ENSG.US,D,20160510,000000,21.6352,21.6352,20.7904,20.8663,321124.81761617,0
+ENSG.US,D,20160511,000000,21.3046,22.7545,21.2368,21.6831,659791.58962187,0
+ENSG.US,D,20160512,000000,21.013,21.5234,19.6391,20.1613,557304.79655348,0
+ENSG.US,D,20160513,000000,20.1992,20.5188,19.6969,19.8627,290562.3408214,0
+ENSG.US,D,20160516,000000,19.8427,19.9955,19.6669,19.8527,303883.29060101,0
+ENSG.US,D,20160517,000000,19.8037,20.0834,19.4823,19.6669,289422.71964795,0
+ENSG.US,D,20160518,000000,19.6391,19.8337,19.3764,19.6391,234598.72952353,0
+ENSG.US,D,20160519,000000,19.5222,19.9565,19.3165,19.4253,150672.33964378,0
+ENSG.US,D,20160520,000000,19.5611,19.5611,19.2256,19.3764,203829.95926502,0
+ENSG.US,D,20160523,000000,19.3165,19.4253,19.1148,19.1627,153905.9396166,0
+ENSG.US,D,20160524,000000,19.2007,19.5321,19.1707,19.3465,273320.81380623,0
+ENSG.US,D,20160525,000000,19.3764,19.5122,19.1427,19.3065,258349.51631674,0
+ENSG.US,D,20160526,000000,19.3265,19.3265,18.8432,18.97,196270.20510127,0
+ENSG.US,D,20160527,000000,18.9031,19.2496,18.7762,19.0768,142704.00425088,0
+ENSG.US,D,20160531,000000,19.0179,19.3165,18.8432,19.2496,147512.84508998,0
+ENSG.US,D,20160601,000000,19.2406,19.4253,19.1337,19.3465,173313.54800098,0
+ENSG.US,D,20160602,000000,19.2595,19.5711,19.2595,19.5411,230369.71351697,0
+ENSG.US,D,20160603,000000,19.5511,19.6381,19.4523,19.5321,204703.20149986,0
+ENSG.US,D,20160606,000000,19.5222,20.0345,19.4823,19.9017,183219.63995857,0
+ENSG.US,D,20160607,000000,19.9017,20.373,19.9017,20.2092,237958.50899358,0
+ENSG.US,D,20160608,000000,20.3241,20.7904,20.1943,20.7345,273797.4919069,0
+ENSG.US,D,20160609,000000,20.7444,20.8084,20.2671,20.5377,301315.63797472,0
+ENSG.US,D,20160610,000000,20.2092,20.8184,20.0245,20.1123,191548.48820073,0
+ENSG.US,D,20160613,000000,19.7159,20.0933,19.3864,19.5811,277708.05489663,0
+ENSG.US,D,20160614,000000,19.5611,19.8137,19.4773,19.6201,158621.64796964,0
+ENSG.US,D,20160615,000000,19.7259,19.9386,19.6111,19.7159,179563.43881248,0
+ENSG.US,D,20160616,000000,19.5122,19.5811,19.0369,19.2965,141221.89587065,0
+ENSG.US,D,20160617,000000,19.3664,19.3664,18.5326,18.5706,400273.41081884,0
+ENSG.US,D,20160620,000000,18.8232,19.2645,18.6584,18.9031,464166.30195093,0
+ENSG.US,D,20160621,000000,18.9989,19.1627,18.6384,19.1337,274201.06601314,0
+ENSG.US,D,20160622,000000,19.1058,19.5911,18.9989,19.2965,282054.2375792,0
+ENSG.US,D,20160623,000000,19.4253,19.8137,19.2685,19.7939,160036.66090293,0
+ENSG.US,D,20160624,000000,18.989,20.1123,18.989,19.4623,292308.82529107,0
+ENSG.US,D,20160627,000000,19.2206,19.4303,18.8731,18.9031,395936.2409575,0
+ENSG.US,D,20160628,000000,19.1437,19.5232,18.9031,19.2795,185893.44359048,0
+ENSG.US,D,20160629,000000,19.5721,19.9037,19.4733,19.8747,149438.5845597,0
+ENSG.US,D,20160630,000000,19.8847,20.4049,19.7279,20.3949,352800.87854529,0
+ENSG.US,D,20160701,000000,20.4639,20.7684,19.9875,20.4049,137518.62776924,0
+ENSG.US,D,20160705,000000,20.2981,20.4928,19.7379,20.0175,173253.4625261,0
+ENSG.US,D,20160706,000000,19.8847,20.347,19.8257,20.2801,104643.86161638,0
+ENSG.US,D,20160707,000000,20.1923,20.5407,20.0864,20.357,224643.56776146,0
+ENSG.US,D,20160708,000000,20.5218,20.8702,20.376,20.7484,153359.16179525,0
+ENSG.US,D,20160711,000000,20.6795,21.1958,20.6795,20.9682,227475.59647719,0
+ENSG.US,D,20160712,000000,21.067,21.4254,21.017,21.087,253110.0629077,0
+ENSG.US,D,20160713,000000,21.1958,21.3656,20.9492,21.117,174964.89713544,0
+ENSG.US,D,20160714,000000,21.2717,21.2906,20.7974,21.1468,145933.59852537,0
+ENSG.US,D,20160715,000000,21.3186,21.3186,20.8224,21.037,194141.17644155,0
+ENSG.US,D,20160718,000000,20.9682,21.092,20.8224,20.9881,225804.21885111,0
+ENSG.US,D,20160719,000000,21.027,21.1668,20.9492,20.9881,205648.54630455,0
+ENSG.US,D,20160720,000000,21.087,21.2138,20.9881,21.077,191500.41982082,0
+ENSG.US,D,20160721,000000,21.057,21.2328,20.9292,21.1468,215417.44309452,0
+ENSG.US,D,20160722,000000,21.047,21.4554,21.047,21.3366,138415.90419402,0
+ENSG.US,D,20160725,000000,21.3286,21.3466,21.047,21.1958,151834.9935826,0
+ENSG.US,D,20160726,000000,21.1668,21.3856,21.037,21.3006,142014.02271441,0
+ENSG.US,D,20160727,000000,21.3086,21.3086,21.037,21.117,204684.17443282,0
+ENSG.US,D,20160728,000000,21.057,21.057,20.5407,20.9002,146720.71824623,0
+ENSG.US,D,20160729,000000,20.9592,21.067,20.6196,20.8702,284560.80330604,0
+ENSG.US,D,20160801,000000,20.8902,21.112,20.7384,20.8603,593733.61854514,0
+ENSG.US,D,20160802,000000,20.3849,20.3849,18.3,18.3199,851758.67329757,0
+ENSG.US,D,20160803,000000,18.3298,18.7932,17.3493,18.7263,1002762.4844777,0
+ENSG.US,D,20160804,000000,18.6474,18.8532,18.3638,18.4946,460618.25465961,0
+ENSG.US,D,20160805,000000,18.5895,19.1637,18.5895,19.0079,399059.68422638,0
+ENSG.US,D,20160808,000000,18.97,19.2017,18.8631,19.1337,355297.43002631,0
+ENSG.US,D,20160809,000000,19.0958,19.4833,18.6035,18.6674,536368.01283355,0
+ENSG.US,D,20160810,000000,18.7842,18.97,18.3498,18.4468,438675.03923554,0
+ENSG.US,D,20160811,000000,18.4856,18.6234,18.1532,18.1632,251625.95167831,0
+ENSG.US,D,20160812,000000,18.0363,18.29,17.9884,18.0562,224689.63329219,0
+ENSG.US,D,20160815,000000,18.1042,18.6274,18.0562,18.5696,186424.19861853,0
+ENSG.US,D,20160816,000000,18.5226,18.6374,18.212,18.3588,195750.4657436,0
+ENSG.US,D,20160817,000000,18.31,18.31,17.8056,17.9404,282489.85727204,0
+ENSG.US,D,20160818,000000,17.8925,18.232,17.8835,18.0762,233277.85050088,0
+ENSG.US,D,20160819,000000,18.0662,18.0762,17.7856,17.9125,249468.88313032,0
+ENSG.US,D,20160822,000000,17.9224,18.0662,17.7188,17.9314,164392.85783131,0
+ENSG.US,D,20160823,000000,17.9314,18.1432,17.7288,17.9794,105240.7106668,0
+ENSG.US,D,20160824,000000,18.0174,18.31,17.8056,18.203,224296.07343176,0
+ENSG.US,D,20160825,000000,18.1042,18.29,17.8536,17.9224,178226.53699653,0
+ENSG.US,D,20160826,000000,17.9884,18.0942,17.7667,17.9025,130736.9805051,0
+ENSG.US,D,20160829,000000,17.9594,18.1532,17.9224,18.0852,67795.442725177,0
+ENSG.US,D,20160830,000000,18.0074,18.3888,18.0074,18.31,101117.84566585,0
+ENSG.US,D,20160831,000000,18.3298,18.3498,18.1242,18.232,77358.046051412,0
+ENSG.US,D,20160901,000000,18.29,18.4278,17.9594,18.262,143318.87894376,0
+ENSG.US,D,20160902,000000,18.3688,18.8731,18.28,18.8332,258230.34679157,0
+ENSG.US,D,20160906,000000,18.8032,18.979,18.5416,18.979,222810.96077779,0
+ENSG.US,D,20160907,000000,19.0269,19.659,19.0269,19.6411,291671.9192574,0
+ENSG.US,D,20160908,000000,19.6121,20.3849,19.5851,20.3849,338867.05692196,0
+ENSG.US,D,20160909,000000,20.1643,20.1643,19.4063,19.9585,389626.26467113,0
+ENSG.US,D,20160912,000000,19.9037,20.4349,19.7859,20.3849,234839.07142303,0
+ENSG.US,D,20160913,000000,20.1643,20.357,20.0664,20.1723,218864.34650313,0
+ENSG.US,D,20160914,000000,20.2891,20.2891,19.8057,20.0075,338811.97856999,0
+ENSG.US,D,20160915,000000,19.9495,20.1553,19.7279,19.9975,231855.82759552,0
+ENSG.US,D,20160916,000000,20.0365,20.3171,19.9875,20.2112,320186.48278355,0
+ENSG.US,D,20160919,000000,20.2112,20.4449,20.1253,20.3849,165033.76956331,0
+ENSG.US,D,20160920,000000,20.5218,20.5407,20.1723,20.337,258291.43369103,0
+ENSG.US,D,20160921,000000,20.2981,20.5897,20.0365,20.5597,268165.48006202,0
+ENSG.US,D,20160922,000000,20.5997,20.8603,20.5997,20.8024,191130.89415035,0
+ENSG.US,D,20160923,000000,20.7285,20.9981,20.6396,20.7384,118900.14195487,0
+ENSG.US,D,20160926,000000,20.5797,20.5897,20.2891,20.3171,162518.19101524,0
+ENSG.US,D,20160927,000000,20.2701,20.4549,20.1353,20.2022,250900.92028149,0
+ENSG.US,D,20160928,000000,20.2601,20.354,20.1553,20.2112,217400.26376537,0
+ENSG.US,D,20160929,000000,20.1823,20.8712,19.5911,19.6011,215204.13965872,0
+ENSG.US,D,20160930,000000,19.5911,19.7079,19.4143,19.5811,273000.35794024,0
+ENSG.US,D,20161003,000000,19.4243,19.6779,19.1317,19.5511,214713.4416139,0
+ENSG.US,D,20161004,000000,19.5122,19.6979,19.4823,19.6011,178437.83758317,0
+ENSG.US,D,20161005,000000,19.7269,19.9775,19.6011,19.8737,183140.52741666,0
+ENSG.US,D,20161006,000000,19.9217,19.9217,19.3754,19.649,171609.12336371,0
+ENSG.US,D,20161007,000000,19.6111,19.6779,19.2296,19.5022,187097.15593713,0
+ENSG.US,D,20161010,000000,19.6301,20.2022,19.4043,20.0365,121742.18491643,0
+ENSG.US,D,20161011,000000,20.0075,20.0963,19.1417,19.4043,138459.9668756,0
+ENSG.US,D,20161012,000000,19.3953,19.4523,18.7333,18.7533,281267.11785835,0
+ENSG.US,D,20161013,000000,18.6344,19.1797,18.5106,19.0349,251794.19100796,0
+ENSG.US,D,20161014,000000,19.1218,19.2296,18.949,19.1218,158500.47559532,0
+ENSG.US,D,20161017,000000,19.1138,19.1317,18.8402,19.0748,148382.08162649,0
+ENSG.US,D,20161018,000000,19.2855,19.3455,18.8801,19.1517,314555.47236325,0
+ENSG.US,D,20161019,000000,19.1997,19.3155,19.0109,19.2396,294555.02062679,0
+ENSG.US,D,20161020,000000,19.1417,19.2955,19.0549,19.0648,142858.2236364,0
+ENSG.US,D,20161021,000000,18.92,18.92,18.7134,18.7633,100784.3712803,0
+ENSG.US,D,20161024,000000,18.8701,19.0748,18.7633,18.8801,127151.88050427,0
+ENSG.US,D,20161025,000000,18.9001,18.939,18.6784,18.8202,173251.45967694,0
+ENSG.US,D,20161026,000000,18.7732,18.8002,18.5566,18.6544,215888.1126477,0
+ENSG.US,D,20161027,000000,18.6934,18.6934,17.7717,17.8586,193214.8587039,0
+ENSG.US,D,20161028,000000,17.8586,18.0234,17.585,17.7238,330354.94798144,0
+ENSG.US,D,20161031,000000,17.8106,18.1791,17.7038,17.9654,424318.61643892,0
+ENSG.US,D,20161101,000000,17.8885,18.277,17.1296,17.4012,465611.35762166,0
+ENSG.US,D,20161102,000000,17.3333,17.8686,17.1875,17.8586,639863.24045525,0
+ENSG.US,D,20161103,000000,18.4736,18.4736,17.1196,17.9944,581947.85264856,0
+ENSG.US,D,20161104,000000,17.8686,17.9944,17.3033,17.4102,379730.18695933,0
+ENSG.US,D,20161107,000000,17.8006,18.3848,17.6638,18.316,306311.74521051,0
+ENSG.US,D,20161108,000000,18.0902,18.4438,17.8586,18.316,195972.78200063,0
+ENSG.US,D,20161109,000000,18.1592,19.1617,17.6339,19.1617,416064.87504037,0
+ENSG.US,D,20161110,000000,19.3355,20.2891,19.2396,20.0764,575598.82080352,0
+ENSG.US,D,20161111,000000,20.0864,20.357,19.649,20.1353,360450.76092136,0
+ENSG.US,D,20161114,000000,20.367,21.3676,20.1643,21.1388,253593.75098044,0
+ENSG.US,D,20161115,000000,20.9901,21.3386,20.7594,21.059,367408.6589118,0
+ENSG.US,D,20161116,000000,20.9012,20.9901,20.5128,20.7295,293250.16439743,0
+ENSG.US,D,20161117,000000,20.8234,21.2058,20.8034,21.059,141444.21212769,0
+ENSG.US,D,20161118,000000,21.1688,21.3386,21.049,21.1978,158909.05682446,0
+ENSG.US,D,20161121,000000,21.089,21.5842,21.064,21.1289,194212.27758682,0
+ENSG.US,D,20161122,000000,21.099,21.2736,20.8523,21.079,185885.43219383,0
+ENSG.US,D,20161123,000000,20.9402,21.3676,20.7934,21.3576,167059.65149116,0
+ENSG.US,D,20161125,000000,21.2638,21.4574,21.2148,21.4574,49525.452665086,0
+ENSG.US,D,20161128,000000,21.3206,21.4774,21.079,21.2248,227743.97826496,0
+ENSG.US,D,20161129,000000,21.2736,21.6532,21.2736,21.6142,191047.77591011,0
+ENSG.US,D,20161130,000000,21.6732,21.732,20.9402,21.029,240912.71150823,0
+ENSG.US,D,20161201,000000,21.069,21.4874,21.024,21.3106,370926.66346568,0
+ENSG.US,D,20161202,000000,21.3206,21.6732,21.0001,21.009,186860.81973595,0
+ENSG.US,D,20161205,000000,21.1788,21.3776,21.009,21.3576,152482.91528667,0
+ENSG.US,D,20161206,000000,21.4574,21.6142,21.029,21.4474,224963.02220287,0
+ENSG.US,D,20161207,000000,21.3676,21.6921,20.9102,21.5354,156044.98252213,0
+ENSG.US,D,20161208,000000,21.6042,21.798,21.2588,21.6432,328919.90655652,0
+ENSG.US,D,20161209,000000,21.772,22.0206,21.6532,21.9308,177673.75062768,0
+ENSG.US,D,20161212,000000,21.8638,22.1365,21.4714,21.9607,179330.10688505,0
+ENSG.US,D,20161213,000000,22.0586,22.2563,21.6432,21.772,390980.19070496,0
+ENSG.US,D,20161214,000000,21.6921,21.8169,20.9392,21.2638,306717.32216591,0
+ENSG.US,D,20161215,000000,21.4874,22.1664,21.2836,21.8818,246670.90285035,0
+ENSG.US,D,20161216,000000,21.9707,22.1564,21.4974,21.8459,383021.86955786,0
+ENSG.US,D,20161219,000000,21.8728,22.2263,21.8728,22.0875,123368.49843636,0
+ENSG.US,D,20161220,000000,22.2463,22.5459,21.8638,22.2263,202448.9947675,0
+ENSG.US,D,20161221,000000,22.1465,22.3032,21.9607,22.0686,107594.05843271,0
+ENSG.US,D,20161222,000000,22.1365,22.2663,21.5553,21.5942,147224.43481058,0
+ENSG.US,D,20161223,000000,21.6142,22.1864,21.4224,22.1165,157721.36727112,0
+ENSG.US,D,20161227,000000,22.1065,22.3811,21.6242,22.0406,100371.78435283,0
+ENSG.US,D,20161228,000000,22.1794,22.1794,21.5662,21.6552,104040.0025939,0
+ENSG.US,D,20161229,000000,21.6941,21.9727,21.5962,21.754,117474.11335119,0
+ENSG.US,D,20161230,000000,21.764,21.764,21.4184,21.6452,146679.65983839,0
+ENSG.US,D,20170103,000000,21.9428,22.0805,21.5662,21.809,247955.73058807,0
+ENSG.US,D,20170104,000000,20.4938,20.9801,19.6759,20.4139,951640.76103016,0
+ENSG.US,D,20170105,000000,20.4639,20.7544,20.2102,20.2791,373573.42863389,0
+ENSG.US,D,20170106,000000,20.4139,20.4239,19.8817,19.9197,301698.18216475,0
+ENSG.US,D,20170109,000000,19.9765,20.2881,19.9297,20.0165,304568.26501458,0
+ENSG.US,D,20170110,000000,19.9965,20.2401,19.8717,20.1243,271568.32078907,0
+ENSG.US,D,20170111,000000,20.2102,20.2302,19.8517,20.1813,247498.07955445,0
+ENSG.US,D,20170112,000000,20.0953,20.1913,19.8517,20.1043,212916.88591516,0
+ENSG.US,D,20170113,000000,20.0854,20.346,19.9965,20.2591,156599.77174013,0
+ENSG.US,D,20170117,000000,20.1043,20.2791,19.9017,20.1543,162224.77361294,0
+ENSG.US,D,20170118,000000,20.2401,20.2401,19.8917,20.0754,166696.13436816,0
+ENSG.US,D,20170119,000000,20.0255,20.1143,19.7449,19.7639,215848.05566445,0
+ENSG.US,D,20170120,000000,19.7539,19.8967,19.6859,19.7449,144612.71950272,0
+ENSG.US,D,20170123,000000,19.7249,19.9376,19.5301,19.8817,149960.32676653,0
+ENSG.US,D,20170124,000000,19.9297,20.0165,19.5202,19.9665,117496.14469198,0
+ENSG.US,D,20170125,000000,20.1243,20.1243,19.9017,19.9965,147368.63995028,0
+ENSG.US,D,20170126,000000,19.7929,20.1443,19.7929,19.9475,111102.04874078,0
+ENSG.US,D,20170127,000000,19.9297,20.0854,19.7539,19.9865,113472.42072457,0
+ENSG.US,D,20170130,000000,19.8617,19.8617,19.2745,19.7059,248441.42150997,0
+ENSG.US,D,20170131,000000,19.5991,19.9017,19.4653,19.8127,170883.09054231,0
+ENSG.US,D,20170201,000000,19.8227,20.2302,19.7449,19.7829,176115.53397928,0
+ENSG.US,D,20170202,000000,19.7829,19.8917,19.4403,19.5301,222990.21577784,0
+ENSG.US,D,20170203,000000,19.7639,19.8127,19.4403,19.7929,263451.77455814,0
+ENSG.US,D,20170206,000000,19.7249,19.9097,19.5391,19.7639,339912.54418477,0
+ENSG.US,D,20170207,000000,19.7349,20.0953,19.7099,20.0165,284104.15369699,0
+ENSG.US,D,20170208,000000,19.9197,19.9197,19.4403,19.4903,180860.28364518,0
+ENSG.US,D,20170209,000000,18.273,19.1587,16.3317,17.0227,1995866.2288694,0
+ENSG.US,D,20170210,000000,16.8799,17.4142,16.6723,16.9099,709767.68334852,0
+ENSG.US,D,20170213,000000,16.9968,17.2305,16.8699,16.9099,472219.75843324,0
+ENSG.US,D,20170214,000000,16.8001,17.6479,16.8001,17.521,683396.16842622,0
+ENSG.US,D,20170215,000000,17.4322,17.6379,17.3263,17.4421,512965.72179462,0
+ENSG.US,D,20170216,000000,17.4421,17.6778,17.4421,17.6379,462081.3359728,0
+ENSG.US,D,20170217,000000,17.6778,17.7846,17.54,17.6479,255054.82944447,0
+ENSG.US,D,20170221,000000,17.7178,18.213,17.7178,18.1442,192067.22613381,0
+ENSG.US,D,20170222,000000,18.0952,18.273,17.9994,18.233,165635.62573663,0
+ENSG.US,D,20170223,000000,18.223,18.3209,17.9025,18.3209,383362.35391549,0
+ENSG.US,D,20170224,000000,18.1442,18.5066,18.0473,18.4886,242153.47656438,0
+ENSG.US,D,20170227,000000,18.4697,18.6904,18.311,18.6504,321086.76348209,0
+ENSG.US,D,20170228,000000,18.6304,18.6504,18.3358,18.3598,269679.63402885,0
+ENSG.US,D,20170301,000000,18.4796,18.5256,18.263,18.3408,265452.62087145,0
+ENSG.US,D,20170302,000000,18.263,18.4886,18.1642,18.213,408113.56386534,0
+ENSG.US,D,20170303,000000,18.223,18.4597,18.0772,18.4298,133064.29123189,0
+ENSG.US,D,20170306,000000,18.4198,18.4198,18.194,18.291,235041.35918844,0
+ENSG.US,D,20170307,000000,18.204,18.291,17.9994,18.0184,251687.03857777,0
+ENSG.US,D,20170308,000000,18.0672,18.1442,17.9604,18.0084,293320.26411812,0
+ENSG.US,D,20170309,000000,17.9414,18.1542,17.8336,18.0862,181084.60275138,0
+ENSG.US,D,20170310,000000,18.194,18.3209,18.0373,18.243,254074.43477943,0
+ENSG.US,D,20170313,000000,18.263,18.3998,17.8536,17.9125,168783.10319546,0
+ENSG.US,D,20170314,000000,17.8336,17.8336,17.54,17.569,222093.94077762,0
+ENSG.US,D,20170315,000000,17.6379,18.0373,17.549,17.6279,196786.94018518,0
+ENSG.US,D,20170316,000000,17.5889,17.7657,17.5889,17.7657,115687.57189827,0
+ENSG.US,D,20170317,000000,17.6379,17.9604,17.6379,17.9125,408797.53685433,0
+ENSG.US,D,20170320,000000,17.9414,18.243,17.8436,18.1442,247909.66505734,0
+ENSG.US,D,20170321,000000,18.233,18.301,17.7846,17.7946,209257.68049533,0
+ENSG.US,D,20170322,000000,17.7377,17.8536,17.54,17.7278,183726.36079668,0
+ENSG.US,D,20170323,000000,17.6678,18.1542,17.6479,17.8236,131855.57176234,0
+ENSG.US,D,20170324,000000,17.8336,17.9604,17.7128,17.9224,177480.4756835,0
+ENSG.US,D,20170327,000000,17.8626,18.311,17.7946,17.8726,244516.83857611,0
+ENSG.US,D,20170328,000000,17.7377,17.9125,17.6678,17.8536,230395.75055608,0
+ENSG.US,D,20170329,000000,17.7866,17.9155,17.7198,17.8556,160953.96581935,0
+ENSG.US,D,20170330,000000,18.206,18.6155,18.0503,18.266,275426.80970058,0
+ENSG.US,D,20170331,000000,18.315,18.4637,18.1771,18.3638,282419.75755136,0
+ENSG.US,D,20170403,000000,18.3838,18.4138,17.8456,17.8955,156659.85721501,0
+ENSG.US,D,20170404,000000,17.9254,18.0503,17.6399,17.6998,182017.93046109,0
+ENSG.US,D,20170405,000000,17.7098,18.0403,17.581,17.6498,212445.21493741,0
+ENSG.US,D,20170406,000000,17.6798,18.0702,17.571,18.0403,125734.86472182,0
+ENSG.US,D,20170407,000000,17.9634,18.315,17.9254,18.0702,327431.78962881,0
+ENSG.US,D,20170410,000000,18.1672,18.5955,18.0982,18.1672,161199.31484175,0
+ENSG.US,D,20170411,000000,18.1672,18.4916,18.1392,18.3738,243403.25444177,0
+ENSG.US,D,20170412,000000,18.4138,18.7243,18.0403,18.6055,429944.61973631,0
+ENSG.US,D,20170413,000000,18.5955,18.6744,18.0982,18.1182,328562.39798102,0
+ENSG.US,D,20170417,000000,18.1182,18.4138,17.6399,18.0403,775614.35383861,0
+ENSG.US,D,20170418,000000,17.9634,18.0453,17.5909,17.7577,215490.54708894,0
+ENSG.US,D,20170419,000000,17.8066,17.9834,17.7966,17.8556,184870.98909303,0
+ENSG.US,D,20170420,000000,17.6998,18.187,16.122,18.1182,208492.59211526,0
+ENSG.US,D,20170421,000000,18.1282,18.1771,17.8955,18.0802,128895.3607002,0
+ENSG.US,D,20170424,000000,18.3448,18.3838,18.1282,18.285,137605.75170781,0
+ENSG.US,D,20170425,000000,18.4338,18.6744,18.315,18.4138,137851.10073021,0
+ENSG.US,D,20170426,000000,18.3538,18.8212,18.3538,18.5955,280125.49383574,0
+ENSG.US,D,20170427,000000,18.6844,18.8012,18.5476,18.6744,352393.29874073,0
+ENSG.US,D,20170428,000000,18.6844,18.6844,16.6923,17.533,808128.60714222,0
+ENSG.US,D,20170501,000000,18.3538,20.6696,18.3538,18.7243,1258749.6402073,0
+ENSG.US,D,20170502,000000,18.6744,19.3485,18.4038,19.3485,867085.47651339,0
+ENSG.US,D,20170503,000000,19.3385,19.7119,18.7543,18.8112,431478.80219476,0
+ENSG.US,D,20170504,000000,18.8811,19.1547,18.8012,19.1158,301465.85166191,0
+ENSG.US,D,20170505,000000,19.1547,19.2705,19.0858,19.1927,199027.12697341,0
+ENSG.US,D,20170508,000000,19.1927,19.5262,19.1927,19.3485,179506.35761135,0
+ENSG.US,D,20170509,000000,19.3385,19.6451,19.1347,19.2027,150205.67578893,0
+ENSG.US,D,20170510,000000,19.1447,19.6729,19.0858,19.5761,215761.93315046,0
+ENSG.US,D,20170511,000000,19.5461,19.8097,19.2426,19.3185,191290.12065877,0
+ENSG.US,D,20170512,000000,19.3485,19.3884,18.979,19.2705,134428.23151154,0
+ENSG.US,D,20170515,000000,19.2885,19.3684,18.8811,18.931,191379.2474465,0
+ENSG.US,D,20170516,000000,18.951,19.1727,18.5955,18.5955,131022.38651075,0
+ENSG.US,D,20170517,000000,18.4736,18.6444,18.236,18.246,229965.13798615,0
+ENSG.US,D,20170518,000000,18.1771,18.3738,18.0882,18.206,128530.84215264,0
+ENSG.US,D,20170519,000000,18.1771,18.4338,18.1372,18.197,250396.20229255,0
+ENSG.US,D,20170522,000000,18.206,18.3448,18.187,18.295,112072.42916,0
+ENSG.US,D,20170523,000000,18.4238,18.7922,18.197,18.4637,364084.93072667,0
+ENSG.US,D,20170524,000000,18.4438,18.6844,18.1082,18.1182,130462.59016984,0
+ENSG.US,D,20170525,000000,18.1472,18.3838,18.0802,18.206,96778.672955345,0
+ENSG.US,D,20170526,000000,18.1572,18.1572,17.8556,18.0982,86955.699237989,0
+ENSG.US,D,20170530,000000,18.0214,18.1082,17.8256,17.8456,93914.598653007,0
+ENSG.US,D,20170531,000000,17.8656,18.0602,17.581,17.9534,211730.1977864,0
+ENSG.US,D,20170601,000000,17.9734,18.4038,17.7577,18.4038,321103.78769997,0
+ENSG.US,D,20170602,000000,18.4038,18.8412,18.4038,18.5196,190397.85135688,0
+ENSG.US,D,20170605,000000,18.4916,18.5566,18.1672,18.5286,174447.16062694,0
+ENSG.US,D,20170606,000000,18.4637,18.5386,18.226,18.3638,134152.8397517,0
+ENSG.US,D,20170607,000000,18.3248,18.5915,18.266,18.4338,230929.50985788,0
+ENSG.US,D,20170608,000000,18.4338,18.951,18.4138,18.8911,225903.35988465,0
+ENSG.US,D,20170609,000000,18.8611,19.5361,18.6254,19.5262,249458.86888452,0
+ENSG.US,D,20170612,000000,19.4963,19.8487,19.4273,19.8097,297006.50800165,0
+ENSG.US,D,20170613,000000,19.8687,20.2481,19.7029,20.2282,285698.42163033,0
+ENSG.US,D,20170614,000000,20.2861,20.4329,20.0045,20.1992,296543.84984513,0
+ENSG.US,D,20170615,000000,20.0734,20.2182,19.9645,20.1992,172556.47101757,0
+ENSG.US,D,20170616,000000,19.8887,20.2481,19.6729,20.2092,379876.3949482,0
+ENSG.US,D,20170619,000000,20.2571,20.4928,20.1073,20.4029,201538.69982315,0
+ENSG.US,D,20170620,000000,20.4029,20.6696,20.334,20.4928,159764.27341684,0
+ENSG.US,D,20170621,000000,20.5218,20.6985,20.2811,20.3041,177660.73210813,0
+ENSG.US,D,20170622,000000,20.364,20.9012,20.364,20.5897,146495.39771545,0
+ENSG.US,D,20170623,000000,20.5797,21.1888,20.334,21.1498,1127542.9915736,0
+ENSG.US,D,20170626,000000,21.2558,21.6861,21.1498,21.4794,298880.17339315,0
+ENSG.US,D,20170627,000000,21.4794,21.5094,21.1988,21.2856,165157.94621139,0
+ENSG.US,D,20170628,000000,21.3926,21.709,21.1618,21.6102,349235.80703608,0
+ENSG.US,D,20170629,000000,21.6891,21.769,21.3726,21.6102,157020.37006425,0
+ENSG.US,D,20170630,000000,21.5603,21.719,20.3151,21.3056,162363.97162973,0
+ENSG.US,D,20170703,000000,21.3056,21.5324,21.1908,21.4524,72467.088396649,0
+ENSG.US,D,20170705,000000,21.4824,21.5702,21.3256,21.4026,186710.60604877,0
+ENSG.US,D,20170706,000000,21.1219,21.2578,20.5427,20.7394,245271.91271036,0
+ENSG.US,D,20170707,000000,20.8443,21.2008,20.4599,21.1518,125370.34617425,0
+ENSG.US,D,20170710,000000,21.012,21.1718,20.8054,20.8732,263295.55232346,0
+ENSG.US,D,20170711,000000,20.9622,21.112,20.6106,20.8633,137764.97821622,0
+ENSG.US,D,20170712,000000,21.0021,21.112,20.8732,20.9522,124357.90592262,0
+ENSG.US,D,20170713,000000,20.9422,20.9422,20.6995,20.8932,98877.658877618,0
+ENSG.US,D,20170714,000000,20.8832,21.092,20.8253,21.032,147648.03740845,0
+ENSG.US,D,20170717,000000,21.022,21.2008,20.9372,21.072,92736.923345471,0
+ENSG.US,D,20170718,000000,21.062,21.102,20.8732,21.0021,96962.935078292,0
+ENSG.US,D,20170719,000000,21.0021,21.6502,20.9871,21.6102,236232.05301553,0
+ENSG.US,D,20170720,000000,21.5603,22.2943,21.4624,22.0586,276223.94366724,0
+ENSG.US,D,20170721,000000,22.1664,22.2563,21.9787,22.2163,206231.37541083,0
+ENSG.US,D,20170724,000000,22.0486,22.6767,21.9088,22.3921,345800.92072243,0
+ENSG.US,D,20170725,000000,22.45,22.8535,21.2218,22.7555,277452.69162841,0
+ENSG.US,D,20170726,000000,22.2563,22.5189,21.4224,22.0975,363252.74689966,0
+ENSG.US,D,20170727,000000,22.2064,22.3821,21.8898,21.9288,157235.67634922,0
+ENSG.US,D,20170728,000000,21.9088,22.0486,21.729,21.9587,101920.98818,0
+ENSG.US,D,20170731,000000,22.0386,22.0386,21.729,21.8898,172130.86557054,0
+ENSG.US,D,20170801,000000,21.9887,21.9887,21.4524,21.5324,165431.33512206,0
+ENSG.US,D,20170802,000000,21.5324,21.719,21.2188,21.2776,210863.96552363,0
+ENSG.US,D,20170803,000000,21.2288,21.5224,21.082,21.1818,205385.17163968,0
+ENSG.US,D,20170804,000000,18.3508,20.3151,18.3508,19.7019,448638.21239427,0
+ENSG.US,D,20170807,000000,19.7019,19.8887,19.2685,19.5851,344693.34513558,0
+ENSG.US,D,20170808,000000,19.5551,20.0933,19.4753,19.7309,168004.99629585,0
+ENSG.US,D,20170809,000000,19.5851,19.6719,19.2975,19.4553,231613.48284686,0
+ENSG.US,D,20170810,000000,19.2875,19.4653,19.2007,19.2306,190732.32716702,0
+ENSG.US,D,20170811,000000,19.3475,19.4213,19.0938,19.3375,132500.48919266,0
+ENSG.US,D,20170814,000000,19.4263,19.7599,19.3175,19.7599,124273.7862578,0
+ENSG.US,D,20170815,000000,19.8197,19.9267,19.5751,19.7699,122453.19636911,0
+ENSG.US,D,20170816,000000,19.8787,19.9267,19.5751,19.6151,139357.24330038,0
+ENSG.US,D,20170817,000000,19.5551,19.7309,19.2875,19.2975,173371.63062669,0
+ENSG.US,D,20170818,000000,19.1327,19.3275,19.0069,19.1907,114431.78547339,0
+ENSG.US,D,20170821,000000,19.2206,19.3475,19.1228,19.2106,130425.53746033,0
+ENSG.US,D,20170822,000000,19.2685,19.6441,19.2306,19.3874,87061.8502436,0
+ENSG.US,D,20170823,000000,19.3175,20.4539,19.3175,19.3774,80278.200130299,0
+ENSG.US,D,20170824,000000,19.4063,19.5451,19.3674,19.4453,147831.29810681,0
+ENSG.US,D,20170825,000000,19.5751,19.6669,18.987,19.4453,342392.07144791,0
+ENSG.US,D,20170828,000000,19.5551,19.7948,19.4863,19.6919,119557.07648017,0
+ENSG.US,D,20170829,000000,19.5052,19.5152,19.2306,19.3075,102493.80304047,0
+ENSG.US,D,20170830,000000,19.2975,19.4263,19.1527,19.3874,82989.056471709,0
+ENSG.US,D,20170831,000000,19.4953,20.1613,19.4953,20.1023,147619.99752018,0
+ENSG.US,D,20170901,000000,20.1323,20.355,19.9745,20.335,93198.580077422,0
+ENSG.US,D,20170905,000000,20.345,20.5807,20.0734,20.1523,151401.37673893,0
+ENSG.US,D,20170906,000000,20.2092,20.2771,19.9067,19.9545,204543.97499144,0
+ENSG.US,D,20170907,000000,19.9945,20.1743,19.8177,20.1123,91962.822144175,0
+ENSG.US,D,20170908,000000,20.1023,20.6406,20.1023,20.5607,115394.15449597,0
+ENSG.US,D,20170911,000000,20.6805,20.8782,20.4039,20.5607,164736.34646268,0
+ENSG.US,D,20170912,000000,20.5228,20.6406,20.365,20.3839,114073.27547331,0
+ENSG.US,D,20170913,000000,20.345,20.4139,19.8887,19.9945,117860.66323955,0
+ENSG.US,D,20170914,000000,19.9945,20.1613,19.8387,19.9845,139336.21338418,0
+ENSG.US,D,20170915,000000,20.0535,20.0933,19.652,19.8887,443191.46409692,0
+ENSG.US,D,20170918,000000,20.0045,20.2381,19.7799,20.0335,148008.5502577,0
+ENSG.US,D,20170919,000000,19.9745,20.1793,19.5152,19.7109,120001.70899424,0
+ENSG.US,D,20170920,000000,19.7599,20.4139,19.6441,20.3251,142895.2763459,0
+ENSG.US,D,20170921,000000,20.2381,20.7095,20.1223,20.6506,101839.87278892,0
+ENSG.US,D,20170922,000000,20.6306,21.012,20.6106,20.7694,103894.79602962,0
+ENSG.US,D,20170925,000000,20.6007,20.9622,20.6007,20.9032,153923.96525907,0
+ENSG.US,D,20170926,000000,20.9821,21.4424,20.9821,21.072,128777.19259962,0
+ENSG.US,D,20170927,000000,21.1219,21.739,21.112,21.6002,192109.28596622,0
+ENSG.US,D,20170928,000000,21.6502,22.1774,21.5802,22.1075,74558.062922272,0
+ENSG.US,D,20170929,000000,22.0985,22.3342,22.0596,22.1375,115588.43086472,0
+ENSG.US,D,20171002,000000,22.1375,22.9533,22.1375,22.9443,168141.19003889,0
+ENSG.US,D,20171003,000000,22.9633,22.9833,22.4171,22.9633,150642.29690635,0
+ENSG.US,D,20171004,000000,22.8645,23.2259,22.5499,22.5689,125012.83759875,0
+ENSG.US,D,20171005,000000,22.6587,22.9043,22.5599,22.5889,81545.002225564,0
+ENSG.US,D,20171006,000000,22.6187,22.7087,22.1275,22.2074,141168.82036785,0
+ENSG.US,D,20171009,000000,22.1475,22.2473,21.4224,21.5024,132838.97070112,0
+ENSG.US,D,20171010,000000,21.5702,21.6941,21.1708,21.1708,112453.97192545,0
+ENSG.US,D,20171011,000000,21.2468,21.805,21.2468,21.4424,339337.72647513,0
+ENSG.US,D,20171012,000000,21.4125,21.5364,21.101,21.1209,188880.69311631,0
+ENSG.US,D,20171013,000000,20.4019,21.1808,20.4019,21.081,265460.6322681,0
+ENSG.US,D,20171016,000000,21.081,21.5324,21.041,21.5324,145928.59140246,0
+ENSG.US,D,20171017,000000,21.5702,21.805,21.4524,21.6002,143759.50575951,0
+ENSG.US,D,20171018,000000,21.759,22.2273,21.5513,21.9997,106196.0697173,0
+ENSG.US,D,20171019,000000,21.9897,22.4221,21.8998,22.3641,101682.64912966,0
+ENSG.US,D,20171020,000000,23.3148,23.3148,22.4919,22.5689,115251.95220543,0
+ENSG.US,D,20171023,000000,22.4919,22.7137,22.3831,22.4919,108032.68239929,0
+ENSG.US,D,20171024,000000,22.5209,22.6987,22.1475,22.5689,94553.507535835,0
+ENSG.US,D,20171025,000000,22.5299,22.7775,22.2593,22.7377,144483.53573174,0
+ENSG.US,D,20171026,000000,22.7476,23.0411,22.5499,22.7476,157140.541014,0
+ENSG.US,D,20171027,000000,22.8075,23.3447,22.6088,23.3347,150661.3239734,0
+ENSG.US,D,20171030,000000,23.168,23.3148,22.5988,22.8745,248582.62237593,0
+ENSG.US,D,20171031,000000,22.9043,23.2359,22.6287,22.6287,246915.25044817,0
+ENSG.US,D,20171101,000000,22.7177,22.7177,21.759,21.9697,154956.43400232,0
+ENSG.US,D,20171102,000000,21.9597,22.6737,21.9597,22.452,120415.29734629,0
+ENSG.US,D,20171103,000000,22.462,22.5549,22.1774,22.3731,130350.43061674,0
+ENSG.US,D,20171106,000000,22.3052,22.9733,22.3052,22.9243,101247.02943682,0
+ENSG.US,D,20171107,000000,23.0411,23.2019,22.5948,22.9633,138195.59078615,0
+ENSG.US,D,20171108,000000,22.7177,22.9533,22.2573,22.5299,267953.17805081,0
+ENSG.US,D,20171109,000000,21.719,23.4905,21.719,22.7875,218304.55016222,0
+ENSG.US,D,20171110,000000,22.9243,23.2259,22.6687,22.7476,124240.73924661,0
+ENSG.US,D,20171113,000000,22.7087,23.0312,22.6687,22.9143,103402.09513565,0
+ENSG.US,D,20171114,000000,22.7277,23.1979,22.6487,23.159,114341.65726109,0
+ENSG.US,D,20171115,000000,23.0891,23.3198,22.7227,22.7476,175625.83735905,0
+ENSG.US,D,20171116,000000,22.8943,23.5305,22.8375,23.0891,226800.63630943,0
+ENSG.US,D,20171117,000000,22.9343,23.3148,22.4321,23.3048,244781.21466555,0
+ENSG.US,D,20171120,000000,23.5305,23.864,23.168,23.5205,222924.12175547,0
+ENSG.US,D,20171121,000000,23.6673,23.7572,23.4516,23.6094,195884.65663748,0
+ENSG.US,D,20171122,000000,23.5405,24.2974,23.2958,23.9499,151504.52347079,0
+ENSG.US,D,20171124,000000,24.0797,24.2774,23.854,24.2175,86830.521165334,0
+ENSG.US,D,20171127,000000,24.2175,24.2574,22.6787,23.3048,186576.41515489,0
+ENSG.US,D,20171128,000000,23.3747,23.5005,23.0312,23.3747,221485.07463223,0
+ENSG.US,D,20171129,000000,23.4716,24.2574,23.2459,23.903,291739.01470435,0
+ENSG.US,D,20171130,000000,24.0498,24.1776,23.6094,23.7971,145183.53151402,0
+ENSG.US,D,20171201,000000,23.834,23.834,22.6387,23.3347,157613.21341634,0
+ENSG.US,D,20171204,000000,23.5994,23.5994,22.6187,22.7476,163738.92757977,0
+ENSG.US,D,20171205,000000,22.8475,22.8645,22.0696,22.0785,175829.12654905,0
+ENSG.US,D,20171206,000000,22.1574,22.4919,22.0785,22.2074,102430.71329185,0
+ENSG.US,D,20171207,000000,22.2863,22.7975,22.2863,22.4321,154514.80576199,0
+ENSG.US,D,20171208,000000,22.5399,22.7377,22.2573,22.2953,130679.89930397,0
+ENSG.US,D,20171211,000000,22.1075,22.472,22.1075,22.2373,181316.93325422,0
+ENSG.US,D,20171212,000000,22.3541,23.5405,22.3052,23.3927,319729.83317451,0
+ENSG.US,D,20171213,000000,23.3927,23.4616,22.6887,22.7177,219647.46052567,0
+ENSG.US,D,20171214,000000,22.7277,22.7277,21.6402,21.6791,191763.7944857,0
+ENSG.US,D,20171215,000000,21.709,22.4421,21.6202,22.3731,529905.82001083,0
+ENSG.US,D,20171218,000000,22.5399,22.6987,21.729,21.787,162264.83059618,0
+ENSG.US,D,20171219,000000,21.759,22.0296,21.4824,21.8908,380483.25824443,0
+ENSG.US,D,20171220,000000,21.8998,22.1974,21.5513,21.6202,379637.05447329,0
+ENSG.US,D,20171221,000000,21.729,21.9797,21.6302,21.6991,323997.90473974,0
+ENSG.US,D,20171222,000000,21.729,22.0196,21.6502,21.9597,159152.4029977,0
+ENSG.US,D,20171226,000000,21.9697,22.2273,21.5413,21.6702,109441.68678509,0
+ENSG.US,D,20171227,000000,21.6702,21.739,21.4026,21.5024,154646.99380671,0
+ENSG.US,D,20171228,000000,21.5902,21.9607,21.5702,21.806,327763.2611652,0
+ENSG.US,D,20171229,000000,21.806,22.1784,21.779,21.806,279387.44391936,0
+ENSG.US,D,20180102,000000,22.8973,22.9563,22.8973,22.8973,510670.45665442,0
+ENSG.US,D,20180103,000000,23.0063,23.3577,22.9473,23.162,395250.26511935,0
+ENSG.US,D,20180104,000000,23.4167,23.4456,23.0242,23.2589,289038.17260875,0
+ENSG.US,D,20180105,000000,23.3277,23.6713,23.1121,23.4067,308951.50040665,0
+ENSG.US,D,20180108,000000,23.1809,23.2689,22.5519,22.8195,249892.48572819,0
+ENSG.US,D,20180109,000000,22.9273,23.0821,22.7595,22.7695,153444.28288465,0
+ENSG.US,D,20180110,000000,22.6707,22.7795,22.1684,22.3561,263605.99394365,0
+ENSG.US,D,20180111,000000,22.444,23.4855,22.3951,23.2789,174447.16062694,0
+ENSG.US,D,20180112,000000,23.3677,23.6613,23.2099,23.4945,118030.90541836,0
+ENSG.US,D,20180116,000000,23.5544,23.838,23.1909,23.1909,132275.16866188,0
+ENSG.US,D,20180117,000000,23.3078,23.8191,23.0063,23.0821,175593.79177246,0
+ENSG.US,D,20180118,000000,23.0821,23.162,22.7895,22.9373,97854.202955593,0
+ENSG.US,D,20180119,000000,22.8873,23.4755,22.7595,23.4656,116434.63463587,0
+ENSG.US,D,20180122,000000,23.4366,23.6813,23.2589,23.5934,113039.80530548,0
+ENSG.US,D,20180123,000000,23.5345,23.6233,23.2289,23.3967,119059.36846329,0
+ENSG.US,D,20180124,000000,23.4656,23.6713,23.1121,23.2099,153171.89539856,0
+ENSG.US,D,20180125,000000,23.3178,23.3178,22.8495,22.9663,99038.888235197,0
+ENSG.US,D,20180126,000000,23.0441,23.3457,22.6507,22.7107,93890.564463056,0
+ENSG.US,D,20180129,000000,22.6807,22.8775,22.6008,22.6407,63354.12470739,0
+ENSG.US,D,20180130,000000,22.3951,22.8775,22.3561,22.4041,111935.23399237,0
+ENSG.US,D,20180131,000000,22.5129,22.7396,22.0706,22.6207,201090.06161076,0
+ENSG.US,D,20180201,000000,22.4241,22.4839,21.8259,22.444,122899.83173234,0
+ENSG.US,D,20180202,000000,22.2773,22.4939,21.9607,22.1285,116506.73720572,0
+ENSG.US,D,20180205,000000,21.9707,22.4341,21.8918,21.9108,290023.57439669,0
+ENSG.US,D,20180206,000000,21.5702,22.6108,21.2866,22.5709,466347.40468886,0
+ENSG.US,D,20180207,000000,22.4939,23.3677,21.779,23.2199,255109.90779644,0
+ENSG.US,D,20180208,000000,23.1999,23.868,22.3461,23.152,359136.89187077,0
+ENSG.US,D,20180209,000000,24.0048,25.3309,23.1021,24.9594,553256.03697154,0
+ENSG.US,D,20180212,000000,25.0284,25.5277,24.2714,25.3409,280778.42266271,0
+ENSG.US,D,20180213,000000,25.2051,25.6075,24.8596,25.2231,321217.95010223,0
+ENSG.US,D,20180214,000000,25.1951,25.4977,24.9794,25.0783,280466.97961794,0
+ENSG.US,D,20180215,000000,25.3699,25.7923,25.0683,25.5177,225261.44672808,0
+ENSG.US,D,20180216,000000,25.5077,26.1667,25.5077,26.0599,274666.72844341,0
+ENSG.US,D,20180220,000000,26.0979,26.5512,25.7343,26.4723,224427.2600519,0
+ENSG.US,D,20180221,000000,26.4623,27.3061,26.4623,27.1573,234030.92178598,0
+ENSG.US,D,20180222,000000,27.1673,27.1872,26.3355,26.4523,259834.62897071,0
+ENSG.US,D,20180223,000000,26.648,26.8048,26.1867,26.3944,170364.35260924,0
+ENSG.US,D,20180226,000000,26.3754,27.1474,26.1667,27.0305,162832.63833375,0
+ENSG.US,D,20180227,000000,26.688,27.6706,26.688,27.355,435365.33099455,0
+ENSG.US,D,20180228,000000,27.365,27.5038,26.2067,26.2267,273519.09587332,0
+ENSG.US,D,20180301,000000,26.2466,26.5112,25.7543,25.9601,237995.56170309,0
+ENSG.US,D,20180302,000000,25.7163,26.7659,25.7163,26.3655,474166.52781917,0
+ENSG.US,D,20180305,000000,26.2167,26.6181,26.1767,26.3065,257203.8865958,0
+ENSG.US,D,20180306,000000,26.4323,26.7459,26.2167,26.6281,218193.3920337,0
+ENSG.US,D,20180307,000000,26.4913,27.2172,26.4723,27.1184,245431.13921878,0
+ENSG.US,D,20180308,000000,27.2172,27.5907,27.0604,27.2072,154219.38551053,0
+ENSG.US,D,20180309,000000,27.3061,27.9052,26.7269,27.8753,209268.69616572,0
+ENSG.US,D,20180312,000000,27.9931,28.7201,27.2962,27.385,231987.01421567,0
+ENSG.US,D,20180313,000000,27.395,27.8663,26.8238,26.9736,424000.16342209,0
+ENSG.US,D,20180314,000000,27.0704,27.8573,27.0704,27.6306,306018.32780821,0
+ENSG.US,D,20180315,000000,27.6206,27.8952,27.365,27.6706,202723.38510276,0
+ENSG.US,D,20180316,000000,27.6606,27.8853,27.395,27.5518,982577.77061832,0
+ENSG.US,D,20180319,000000,27.5418,27.7106,27.1184,27.6706,168344.47922888,0
+ENSG.US,D,20180320,000000,27.6006,27.8084,27.336,27.4948,101021.70890604,0
+ENSG.US,D,20180321,000000,27.4548,27.6506,27.336,27.4848,210327.20194808,0
+ENSG.US,D,20180322,000000,27.2962,27.9542,27.0884,27.1573,255984.15145585,0
+ENSG.US,D,20180323,000000,27.2662,27.5907,26.5412,26.5701,232421.63248393,0
+ENSG.US,D,20180326,000000,26.8937,26.8937,25.8911,26.6381,230195.46563983,0
+ENSG.US,D,20180327,000000,26.7459,26.7948,25.9211,26.0979,260896.13902682,0
+ENSG.US,D,20180328,000000,26.1567,26.4633,25.6854,26.2865,234567.68536151,0
+ENSG.US,D,20180329,000000,26.4044,26.4044,25.7823,25.8721,339713.2606931,0
+ENSG.US,D,20180402,000000,25.8721,26.0599,25.3739,25.4577,194684.94998916,0
+ENSG.US,D,20180403,000000,25.5267,26.0399,25.5267,25.8721,287582.10126763,0
+ENSG.US,D,20180404,000000,25.6565,26.4144,25.6565,26.3754,156929.24042736,0
+ENSG.US,D,20180405,000000,26.4823,27.1494,26.1967,27.0904,286843.04992668,0
+ENSG.US,D,20180406,000000,26.8847,27.1892,26.3355,26.649,186579.41942863,0
+ENSG.US,D,20180409,000000,26.8248,27.5738,26.5711,26.5811,331775.96946221,0
+ENSG.US,D,20180410,000000,26.7569,27.1394,26.3355,26.3944,306954.65979167,0
+ENSG.US,D,20180411,000000,26.8647,27.0514,26.3255,26.8647,117479.1204741,0
+ENSG.US,D,20180412,000000,26.9546,27.437,26.7758,27.2192,165575.54026176,0
+ENSG.US,D,20180413,000000,27.2382,27.2382,26.704,27.0215,128876.33363316,0
+ENSG.US,D,20180416,000000,27.2382,27.6826,26.8548,27.5148,131920.66436012,0
+ENSG.US,D,20180417,000000,27.6026,27.7914,27.5148,27.6926,147258.48324635,0
+ENSG.US,D,20180418,000000,27.7914,28.2817,27.6726,28.0261,178188.48286245,0
+ENSG.US,D,20180419,000000,27.9272,28.0061,27.6926,27.7514,212890.84887605,0
+ENSG.US,D,20180420,000000,27.6226,27.8014,27.4668,27.5638,87947.109573414,0
+ENSG.US,D,20180423,000000,27.6126,27.7315,27.427,27.6126,85161.146388412,0
+ENSG.US,D,20180424,000000,27.7415,28.0161,27.2292,27.5058,208181.1490705,0
+ENSG.US,D,20180425,000000,27.5148,27.6426,27.1394,27.5058,105507.08960541,0
+ENSG.US,D,20180426,000000,27.5338,27.6526,27.0215,27.1494,135510.77148386,0
+ENSG.US,D,20180427,000000,27.1494,27.427,27.1494,27.348,93082.414825998,0
+ENSG.US,D,20180430,000000,27.4968,27.6826,27.2782,27.417,166038.19841829,0
+ENSG.US,D,20180501,000000,27.427,27.7026,26.8058,27.6526,251843.26081244,0
+ENSG.US,D,20180502,000000,27.5827,28.2737,27.5438,28.1759,277322.50643285,0
+ENSG.US,D,20180503,000000,28.2048,31.1846,28.2048,31.0867,504730.00603853,0
+ENSG.US,D,20180504,000000,31.4781,32.2361,31.0967,31.8037,449239.06714301,0
+ENSG.US,D,20180507,000000,31.8935,32.9071,31.7248,32.5816,295142.85685598,0
+ENSG.US,D,20180508,000000,32.8083,33.2596,32.2461,32.2561,299145.55090718,0
+ENSG.US,D,20180509,000000,32.3429,32.7683,31.5481,32.5227,375192.73218175,0
+ENSG.US,D,20180510,000000,32.6705,33.1618,31.1356,32.5327,192011.14635726,0
+ENSG.US,D,20180511,000000,32.6605,32.959,32.0793,32.5427,222052.88236979,0
+ENSG.US,D,20180514,000000,32.6804,32.9441,32.2761,32.3529,174673.4825823,0
+ENSG.US,D,20180515,000000,32.2761,32.8672,32.0393,32.7683,196487.51423539,0
+ENSG.US,D,20180516,000000,32.9161,33.4962,32.286,33.0729,270430.70246478,0
+ENSG.US,D,20180517,000000,33.0639,33.663,32.7384,33.4364,224004.65887863,0
+ENSG.US,D,20180518,000000,33.6052,34.4799,33.3864,34.1743,380911.86796519,0
+ENSG.US,D,20180521,000000,34.2342,34.2832,33.4164,34.0944,532053.87573759,0
+ENSG.US,D,20180522,000000,34.5887,34.8224,34.2732,34.5288,308840.34227813,0
+ENSG.US,D,20180523,000000,34.4309,35.1889,34.1913,35.0111,255179.00609254,0
+ENSG.US,D,20180524,000000,35.0601,35.6492,34.6177,35.2677,279812.04794181,0
+ENSG.US,D,20180525,000000,35.2777,35.5803,35.0111,35.5703,391234.55254858,0
+ENSG.US,D,20180529,000000,35.3557,35.5903,34.6467,35.3846,315179.35987737,0
+ENSG.US,D,20180530,000000,35.3946,36.5958,35.1489,36.3003,247179.62653761,0
+ENSG.US,D,20180531,000000,36.2024,36.3902,35.8559,36.0137,180405.6368853,0
+ENSG.US,D,20180601,000000,36.0526,36.517,35.5603,36.1425,290932.86791645,0
+ENSG.US,D,20180604,000000,36.2024,36.8286,36.0227,36.46,481089.37594926,0
+ENSG.US,D,20180605,000000,36.5758,37.4806,36.5758,37.4806,243305.11483281,0
+ENSG.US,D,20180606,000000,37.4806,37.8231,36.9763,37.5875,255313.19698643,0
+ENSG.US,D,20180607,000000,37.6653,37.6653,36.2524,36.2913,297411.08353247,0
+ENSG.US,D,20180608,000000,36.1525,37.0562,36.0426,36.8864,514172.43841502,0
+ENSG.US,D,20180611,000000,36.9064,37.236,36.527,36.6248,175792.07383954,0
+ENSG.US,D,20180612,000000,36.6338,36.7496,36.0037,36.6518,177400.36171701,0
+ENSG.US,D,20180613,000000,36.7596,37.1161,36.6868,36.9264,158820.93146131,0
+ENSG.US,D,20180614,000000,37.0262,37.4706,36.6818,37.4606,237015.16703805,0
+ENSG.US,D,20180615,000000,37.2659,37.5205,37.0262,37.2459,401290.85819337,0
+ENSG.US,D,20180618,000000,37.2759,37.9319,37.0762,37.8631,267790.94726864,0
+ENSG.US,D,20180619,000000,37.6853,37.9909,37.166,37.912,199552.87487856,0
+ENSG.US,D,20180620,000000,38.1697,39.4358,38.0907,39.0554,319281.19496211,0
+ENSG.US,D,20180621,000000,39.1542,39.2531,37.6354,37.8931,469401.74966164,0
+ENSG.US,D,20180622,000000,38.1207,38.1797,36.7206,37.0562,1440479.160389,0
+ENSG.US,D,20180625,000000,36.8764,37.206,35.9748,37.1161,409235.15939632,0
+ENSG.US,D,20180626,000000,37.2859,38.1697,37.1561,37.2459,185212.47487524,0
+ENSG.US,D,20180627,000000,37.2559,37.2559,35.9937,36.0926,237054.22259673,0
+ENSG.US,D,20180628,000000,36.0137,36.3552,34.5079,35.7381,405599.98816644,0
+ENSG.US,D,20180629,000000,35.9048,36.1924,35.1579,35.2767,297425.10347661,0
+ENSG.US,D,20180702,000000,35.2567,36.45,35.2478,36.4202,273879.60872256,0
+ENSG.US,D,20180703,000000,36.527,37.0922,36.4202,36.7028,129643.42486238,0
+ENSG.US,D,20180705,000000,36.8196,37.2669,36.2614,37.2469,259008.45369119,0
+ENSG.US,D,20180706,000000,37.1371,37.3658,36.6528,36.7906,148502.25257625,0
+ENSG.US,D,20180709,000000,36.8196,37.177,36.3292,36.6928,171850.46668779,0
+ENSG.US,D,20180710,000000,36.9873,37.7961,36.8774,37.6374,237815.30527846,0
+ENSG.US,D,20180711,000000,37.4527,37.8301,36.2813,37.3957,158737.81322107,0
+ENSG.US,D,20180712,000000,37.5995,37.6673,37.0073,37.197,101419.2744648,0
+ENSG.US,D,20180713,000000,37.0472,37.2769,36.7316,36.9274,87921.072534302,0
+ENSG.US,D,20180716,000000,36.8485,37.1371,36.5868,36.9274,140854.37304934,0
+ENSG.US,D,20180717,000000,36.9274,37.9239,36.9274,37.2669,203510.5048236,0
+ENSG.US,D,20180718,000000,37.2619,37.3957,36.7216,37.3658,220870.19993935,0
+ENSG.US,D,20180719,000000,37.3258,37.5895,36.469,37.5715,231670.564048,0
+ENSG.US,D,20180720,000000,37.5125,37.8851,37.3069,37.3458,144589.68673735,0
+ENSG.US,D,20180723,000000,37.3168,37.5995,37.2469,37.4427,168916.29266477,0
+ENSG.US,D,20180724,000000,37.4527,37.5215,36.489,36.8874,122386.10092216,0
+ENSG.US,D,20180725,000000,37.0372,37.3168,36.6348,36.9973,241029.87818424,0
+ENSG.US,D,20180726,000000,36.7996,37.7463,36.7996,37.4726,158316.21347238,0
+ENSG.US,D,20180727,000000,37.4626,37.5125,36.4162,36.547,135234.37829944,0
+ENSG.US,D,20180730,000000,36.4202,36.517,34.9701,34.9801,192741.18487698,0
+ENSG.US,D,20180731,000000,35.0391,35.7031,34.5079,35.5204,231057.69220428,0
+ENSG.US,D,20180801,000000,35.4335,36.0376,35.0101,35.4775,207221.78432167,0
+ENSG.US,D,20180802,000000,35.3646,36.497,34.8035,36.469,420343.96227599,0
+ENSG.US,D,20180803,000000,35.5493,37.6773,34.1623,34.5178,479273.79318348,0
+ENSG.US,D,20180806,000000,34.5468,36.7606,34.5468,35.4035,428044.91730571,0
+ENSG.US,D,20180807,000000,35.4135,36.2374,35.0891,35.4335,246645.86723582,0
+ENSG.US,D,20180808,000000,35.3547,35.7081,35.0101,35.4535,163598.7281384,0
+ENSG.US,D,20180809,000000,35.5304,36.0626,35.2917,35.3447,174281.92557103,0
+ENSG.US,D,20180810,000000,35.1879,35.6093,35.0111,35.3936,143303.85757504,0
+ENSG.US,D,20180813,000000,35.2867,35.6492,34.6057,34.8413,200456.15985083,0
+ENSG.US,D,20180814,000000,35.0101,36.2024,35.0101,36.1625,420872.71445489,0
+ENSG.US,D,20180815,000000,36.1625,36.6248,35.808,35.9548,284155.22635064,0
+ENSG.US,D,20180816,000000,36.1625,36.8625,36.1325,36.6628,187366.53914948,0
+ENSG.US,D,20180817,000000,36.497,36.9174,36.2714,36.6058,182795.03593614,0
+ENSG.US,D,20180820,000000,36.7216,36.8874,36.44,36.7706,163808.02587588,0
+ENSG.US,D,20180821,000000,36.7606,37.4247,36.479,37.237,257947.94505966,0
+ENSG.US,D,20180822,000000,37.1571,37.8351,36.9574,37.8351,164928.61998228,0
+ENSG.US,D,20180823,000000,37.8951,38.0329,37.5425,38.0029,170698.82841937,0
+ENSG.US,D,20180824,000000,38.0029,38.3105,37.217,38.2015,241057.91807251,0
+ENSG.US,D,20180827,000000,38.3304,38.623,37.6473,37.7861,214208.72362497,0
+ENSG.US,D,20180828,000000,37.7961,38.0229,37.4247,37.6673,131474.02899689,0
+ENSG.US,D,20180829,000000,37.6473,38.3005,37.6473,38.1027,143698.41886005,0
+ENSG.US,D,20180830,000000,38.1717,38.3683,37.7662,38.0129,93817.460468626,0
+ENSG.US,D,20180831,000000,37.9739,38.593,37.9739,38.4752,144461.50439095,0
+ENSG.US,D,20180904,000000,38.3483,38.3783,37.5715,38.1127,314168.9224749,0
+ENSG.US,D,20180905,000000,38.1027,38.1027,37.3258,37.5895,281619.61931094,0
+ENSG.US,D,20180906,000000,37.5995,37.9789,37.197,37.217,172197.96101748,0
+ENSG.US,D,20180907,000000,37.2669,37.6573,36.3902,36.6828,163726.9104848,0
+ENSG.US,D,20180910,000000,36.6828,36.9923,35.5793,35.7481,237019.17273638,0
+ENSG.US,D,20180911,000000,35.5593,36.1724,35.1529,35.768,382776.52053546,0
+ENSG.US,D,20180912,000000,35.7081,36.1325,35.3547,35.5204,223717.25002381,0
+ENSG.US,D,20180913,000000,35.7281,36.2424,35.6342,36.2224,171981.65330793,0
+ENSG.US,D,20180914,000000,36.2024,36.6108,35.9098,36.4102,178639.123924,0
+ENSG.US,D,20180917,000000,36.3402,36.6248,35.8459,36.3802,192898.40853624,0
+ENSG.US,D,20180918,000000,36.3902,37.4347,36.3902,36.9773,331368.38965765,0
+ENSG.US,D,20180919,000000,36.8774,36.9374,35.5793,35.6692,278482.15609793,0
+ENSG.US,D,20180920,000000,35.8859,36.2913,35.5693,35.6792,103757.60086199,0
+ENSG.US,D,20180921,000000,35.7181,35.7481,35.2567,35.7181,443954.54962782,0
+ENSG.US,D,20180924,000000,35.5993,36.4002,35.3836,36.3902,171821.42537493,0
+ENSG.US,D,20180925,000000,36.3003,37.167,35.818,37.0472,118691.84564198,0
+ENSG.US,D,20180926,000000,37.1171,37.2769,36.489,37.0872,175061.03389524,0
+ENSG.US,D,20180927,000000,37.1271,37.4477,36.8874,36.9674,227701.91843255,0
+ENSG.US,D,20180928,000000,36.9174,37.4826,36.9174,37.3857,247942.71206852,0
+ENSG.US,D,20181001,000000,37.4726,37.5125,36.526,36.526,155467.16053875,0
+ENSG.US,D,20181002,000000,36.6448,36.7706,36.0416,36.1016,166701.14149107,0
+ENSG.US,D,20181003,000000,36.2514,37.0772,35.8459,36.9674,250691.62254402,0
+ENSG.US,D,20181004,000000,36.9574,37.6384,36.6298,37.4427,237024.17985929,0
+ENSG.US,D,20181005,000000,37.2469,38.0439,37.0972,37.6384,421551.68032096,0
+ENSG.US,D,20181008,000000,37.6483,37.9849,36.7506,37.5625,322686.03853832,0
+ENSG.US,D,20181009,000000,37.4147,39.4328,37.4147,39.4328,262325.17190424,0
+ENSG.US,D,20181010,000000,39.337,40.0639,39.0803,39.2391,367031.12184466,0
+ENSG.US,D,20181011,000000,38.8716,39.4628,37.6683,37.8061,334217.44259127,0
+ENSG.US,D,20181012,000000,38.3314,38.5651,37.7173,37.906,396253.69254975,0
+ENSG.US,D,20181015,000000,37.8061,38.1287,36.8016,37.2469,311383.96071448,0
+ENSG.US,D,20181016,000000,37.5026,38.7917,36.9873,38.4951,281875.98400374,0
+ENSG.US,D,20181017,000000,38.3983,38.5691,37.227,38.2325,286079.96439578,0
+ENSG.US,D,20181018,000000,38.2225,38.2225,37.4826,37.7672,286440.47724502,0
+ENSG.US,D,20181019,000000,37.6783,38.5251,36.7706,37.217,449962.09569067,0
+ENSG.US,D,20181022,000000,37.3168,37.4347,36.7706,37.197,161764.11830557,0
+ENSG.US,D,20181023,000000,36.8974,38.2425,36.566,38.0637,310651.9193456,0
+ENSG.US,D,20181024,000000,37.9549,38.1537,36.439,36.496,218180.37351415,0
+ENSG.US,D,20181025,000000,36.516,37.4147,36.2214,37.167,178533.97434297,0
+ENSG.US,D,20181026,000000,36.7316,36.8535,35.4215,36.2803,191362.22322861,0
+ENSG.US,D,20181029,000000,36.2704,37.2969,35.9688,36.2993,288558.49023434,0
+ENSG.US,D,20181030,000000,36.2604,37.3857,36.2414,36.9174,251964.43318677,0
+ENSG.US,D,20181031,000000,37.4147,37.6094,36.3492,36.516,265252.3359552,0
+ENSG.US,D,20181101,000000,38.4463,43.1406,37.2869,41.0615,1044432.7627276,0
+ENSG.US,D,20181102,000000,41.4031,46.6296,41.4031,45.3004,1115705.1515988,0
+ENSG.US,D,20181105,000000,45.7428,45.9416,43.4361,44.4807,787288.96160667,0
+ENSG.US,D,20181106,000000,44.3239,45.0838,44.0941,44.2739,293583.63878299,0
+ENSG.US,D,20181107,000000,44.3618,46.1962,44.3618,45.7328,516187.30467246,0
+ENSG.US,D,20181108,000000,46.0884,47.3215,45.3614,47.3116,386004.11196079,0
+ENSG.US,D,20181109,000000,47.1728,47.4883,46.0594,46.5217,531927.69624034,0
+ENSG.US,D,20181112,000000,46.7294,47.4075,45.2615,45.3294,441190.61778361,0
+ENSG.US,D,20181113,000000,45.5062,45.5062,44.4507,44.8161,357590.69231734,0
+ENSG.US,D,20181114,000000,45.2905,45.7328,44.2739,44.3708,429292.69233393,0
+ENSG.US,D,20181115,000000,44.0872,45.0838,43.4651,44.9949,262718.73176467,0
+ENSG.US,D,20181116,000000,44.6284,45.599,44.6284,45.0538,679517.65102308,0
+ENSG.US,D,20181119,000000,45.2216,45.8916,44.6185,44.6584,375265.83617618,0
+ENSG.US,D,20181120,000000,44.1771,44.3907,42.8939,43.3672,362610.83374308,0
+ENSG.US,D,20181121,000000,43.2674,43.9105,42.9728,43.3762,259255.80556276,0
+ENSG.US,D,20181123,000000,43.1795,44.1271,42.7072,43.8805,148830.71983889,0
+ENSG.US,D,20181126,000000,44.2359,44.8561,43.495,44.4807,245433.14206793,0
+ENSG.US,D,20181127,000000,44.1071,44.6284,43.6139,44.1271,275863.43081799,0
+ENSG.US,D,20181128,000000,44.4207,45.0438,43.9993,44.8661,347931.95223131,0
+ENSG.US,D,20181129,000000,44.6973,45.8916,44.6773,45.0638,251388.61405256,0
+ENSG.US,D,20181130,000000,44.926,46.1862,44.4607,44.7263,373714.62949984,0
+ENSG.US,D,20181203,000000,44.8561,45.2136,43.8705,45.0438,379877.39637278,0
+ENSG.US,D,20181204,000000,44.7862,45.8716,43.8705,44.8461,458766.6206089,0
+ENSG.US,D,20181206,000000,44.2259,45.2316,43.7437,45.2126,346089.33100184,0
+ENSG.US,D,20181207,000000,45.3484,46.6945,44.8561,44.9749,323120.65680658,0
+ENSG.US,D,20181210,000000,44.956,45.4572,43.7837,45.0149,304227.78065695,0
+ENSG.US,D,20181211,000000,45.624,46.8183,45.3874,45.8427,381321.45061892,0
+ENSG.US,D,20181212,000000,46.2761,48.2662,45.7928,46.4438,913400.36197103,0
+ENSG.US,D,20181213,000000,46.4338,47.2717,44.7163,45.0049,418555.41797391,0
+ENSG.US,D,20181214,000000,44.7163,44.7573,41.7216,42.2138,391341.70497878,0
+ENSG.US,D,20181217,000000,41.8514,43.0217,39.8292,40.0739,971857.52047618,0
+ENSG.US,D,20181218,000000,40.3305,40.9837,39.9551,40.3505,324724.93898572,0
+ENSG.US,D,20181219,000000,40.2716,40.5482,38.6449,39.1492,320298.64233665,0
+ENSG.US,D,20181220,000000,39.0704,39.1442,37.9549,38.4951,471301.45209225,0
+ENSG.US,D,20181221,000000,38.4951,38.8916,36.5758,36.6348,1145880.0770807,0
+ENSG.US,D,20181224,000000,36.536,37.1371,35.6971,35.9238,203734.8239298,0
+ENSG.US,D,20181226,000000,36.1016,38.3214,35.9738,38.2715,289419.7153742,0
+ENSG.US,D,20181227,000000,37.5625,38.0239,36.1714,37.7772,426393.56817125,0
+ENSG.US,D,20181228,000000,37.8261,38.4083,37.226,37.8861,237674.10441252,0
+ENSG.US,D,20181231,000000,38.1437,38.5761,37.3847,38.2925,379110.30514355,0
+ENSG.US,D,20190102,000000,37.8461,38.4283,36.9863,37.7173,618499.84986372,0
+ENSG.US,D,20190103,000000,37.6384,38.0737,36.8186,37.2459,225119.24443754,0
+ENSG.US,D,20190104,000000,37.6184,38.9525,37.3158,38.5161,299588.18057209,0
+ENSG.US,D,20190107,000000,38.6949,39.5536,38.3803,39.1512,361606.40488811,0
+ENSG.US,D,20190108,000000,39.3849,40.3136,39.0224,40.2646,243123.8569836,0
+ENSG.US,D,20190109,000000,40.4024,41.4969,40.2936,41.4769,484748.5813691,0
+ENSG.US,D,20190110,000000,41.1823,41.3301,39.7424,39.9281,380442.19983659,0
+ENSG.US,D,20190111,000000,39.7424,40.8099,39.291,39.5736,235266.67971922,0
+ENSG.US,D,20190114,000000,39.357,40.4424,39.357,39.6526,234569.68821068,0
+ENSG.US,D,20190115,000000,39.6426,41.2323,39.6426,41.1423,210891.00398733,0
+ENSG.US,D,20190116,000000,41.1823,42.0152,41.1673,41.3011,172157.90403423,0
+ENSG.US,D,20190117,000000,41.3681,42.2788,40.9966,42.0331,311529.16727876,0
+ENSG.US,D,20190118,000000,42.2688,42.3776,39.8792,40.1758,359436.31782056,0
+ENSG.US,D,20190122,000000,40.1468,40.6521,39.983,40.6521,338553.61102803,0
+ENSG.US,D,20190123,000000,40.9687,42.3576,40.9687,41.8164,281975.12503729,0
+ENSG.US,D,20190124,000000,42.0531,42.2488,41.0555,41.2123,145376.8064582,0
+ENSG.US,D,20190125,000000,41.4669,42.3976,41.2123,41.9952,223829.40957691,0
+ENSG.US,D,20190128,000000,41.7066,42.1809,41.0065,41.7665,188336.9195687,0
+ENSG.US,D,20190129,000000,41.7865,41.8184,41.3111,41.408,113529.5019257,0
+ENSG.US,D,20190130,000000,41.5069,42.1709,41.2712,41.9552,136921.77871882,0
+ENSG.US,D,20190131,000000,41.9353,43.0486,41.9253,43.0088,310162.22272536,0
+ENSG.US,D,20190201,000000,43.0187,43.3472,41.8164,43.1376,417562.00478932,0
+ENSG.US,D,20190204,000000,43.3043,43.9484,42.7142,43.7517,325149.54300816,0
+ENSG.US,D,20190205,000000,43.8685,44.2929,43.2164,43.4531,212612.45284247,0
+ENSG.US,D,20190206,000000,43.5529,43.7707,42.7452,43.6219,273149.57020284,0
+ENSG.US,D,20190207,000000,47.5403,49.3467,46.6915,48.3501,960285.0580154,0
+ENSG.US,D,20190208,000000,47.8758,48.0735,45.9426,46.3759,461850.00689453,0
+ENSG.US,D,20190211,000000,46.5926,47.9257,45.644,47.7769,392815.80196236,0
+ENSG.US,D,20190212,000000,48.1714,50.532,48.0246,50.0957,637448.8057899,0
+ENSG.US,D,20190213,000000,49.9788,50.552,49.3367,49.7631,302378.14945541,0
+ENSG.US,D,20190214,000000,49.7042,49.9009,49.2269,49.7721,414133.12702316,0
+ENSG.US,D,20190215,000000,50.1945,51.5496,49.7571,51.5196,332658.22451828,0
+ENSG.US,D,20190219,000000,51.5296,52.8717,51.5296,52.7329,508326.12170974,0
+ENSG.US,D,20190220,000000,52.7329,53.0784,52.2086,52.8517,623141.45279776,0
+ENSG.US,D,20190221,000000,52.624,53.2271,52.3344,52.8717,371116.93413611,0
+ENSG.US,D,20190222,000000,52.9316,53.8573,52.5152,53.2971,270232.4203977,0
+ENSG.US,D,20190225,000000,53.6396,53.8183,50.2743,50.4721,601204.24592118,0
+ENSG.US,D,20190226,000000,50.7017,51.1441,48.9712,49.2368,328321.05465695,0
+ENSG.US,D,20190227,000000,49.159,49.4546,48.1914,48.7646,311984.81546322,0
+ENSG.US,D,20190228,000000,48.7646,49.4446,48.6467,48.8144,242145.46516774,0
+ENSG.US,D,20190301,000000,49.3068,49.6543,48.5688,49.4745,293418.40372708,0
+ENSG.US,D,20190304,000000,49.7132,50.3243,49.2918,49.9698,362719.98902244,0
+ENSG.US,D,20190305,000000,49.9878,50.8456,49.2868,49.4845,316816.68906769,0
+ENSG.US,D,20190306,000000,49.4745,49.7232,47.5213,47.6981,305110.03571302,0
+ENSG.US,D,20190307,000000,47.6981,47.9657,47.1059,47.5503,224635.55636481,0
+ENSG.US,D,20190308,000000,47.2947,48.0446,47.038,47.8758,206077.15602531,0
+ENSG.US,D,20190311,000000,47.8758,48.8034,47.7859,48.7056,276995.04059479,0
+ENSG.US,D,20190312,000000,48.6666,49.5644,48.6168,49.159,220440.588794,0
+ENSG.US,D,20190313,000000,49.1979,50.3633,49.1979,49.9309,286082.96866952,0
+ENSG.US,D,20190314,000000,49.9977,50.8256,49.7042,50.552,223331.70156003,0
+ENSG.US,D,20190315,000000,50.5619,50.9145,49.3956,49.821,731408.46854906,0
+ENSG.US,D,20190318,000000,49.9977,50.5919,49.7771,50.2943,263896.40707221,0
+ENSG.US,D,20190319,000000,50.4221,50.8555,49.7921,50.1156,167794.69713378,0
+ENSG.US,D,20190320,000000,50.1445,50.7297,49.0512,49.2368,330117.61035569,0
+ENSG.US,D,20190321,000000,49.1979,50.6818,49.1979,50.0177,185450.81392557,0
+ENSG.US,D,20190322,000000,49.5145,49.9878,48.2013,48.4989,204126.38094107,0
+ENSG.US,D,20190325,000000,48.479,49.3267,47.3146,48.9712,258158.24422172,0
+ENSG.US,D,20190326,000000,49.3467,49.3467,48.419,48.9014,181824.65551692,0
+ENSG.US,D,20190327,000000,48.8044,49.0102,47.5952,48.6168,161749.09693685,0
+ENSG.US,D,20190328,000000,48.6666,49.1939,47.8848,49.13,204032.24703043,0
+ENSG.US,D,20190329,000000,49.4066,51.3648,49.4066,50.5839,494124.91972323,0
+ENSG.US,D,20190401,000000,50.8476,51.235,49.3577,50.3163,273413.94629229,0
+ENSG.US,D,20190402,000000,50.4241,50.6838,49.4176,50.1565,253833.09145536,0
+ENSG.US,D,20190403,000000,50.4941,51.0862,49.9019,50.0087,176372.90009666,0
+ENSG.US,D,20190404,000000,49.8719,50.6988,49.6353,50.5939,155839.69048297,0
+ENSG.US,D,20190405,000000,50.7417,52.667,50.5839,51.8382,399218.91073479,0
+ENSG.US,D,20190408,000000,51.7782,51.906,50.0487,50.2265,206889.3113607,0
+ENSG.US,D,20190409,000000,50.2365,50.8865,49.6453,50.6039,243984.08069889,0
+ENSG.US,D,20190410,000000,50.6738,51.245,49.9319,51.0563,358347.76930076,0
+ENSG.US,D,20190411,000000,51.0762,51.1851,50.1615,50.4441,175814.10518033,0
+ENSG.US,D,20190412,000000,50.9165,51.5426,50.6838,51.1451,412264.46875456,0
+ENSG.US,D,20190415,000000,51.215,51.8672,50.9364,51.1651,191544.48250241,0
+ENSG.US,D,20190416,000000,51.4348,51.6604,47.726,47.9347,275193.47777314,0
+ENSG.US,D,20190417,000000,48.2702,48.2702,45.5122,46.9851,420337.9537285,0
+ENSG.US,D,20190418,000000,46.8383,48.3501,46.6196,47.6771,229376.30033238,0
+ENSG.US,D,20190422,000000,47.7959,48.5488,47.3915,48.1314,182867.13850598,0
+ENSG.US,D,20190423,000000,48.2802,50.2863,47.9936,49.6653,235417.89483098,0
+ENSG.US,D,20190424,000000,49.6053,50.3953,49.3377,49.9119,230522.9314779,0
+ENSG.US,D,20190425,000000,49.7142,50.2265,49.2928,49.9519,245583.35575512,0
+ENSG.US,D,20190426,000000,49.9987,51.1352,49.4755,50.9364,213836.19368074,0
+ENSG.US,D,20190429,000000,50.9864,51.4826,50.1965,50.7227,268685.21941968,0
+ENSG.US,D,20190430,000000,50.8675,51.6484,50.0287,50.9065,350210.19315363,0
+ENSG.US,D,20190501,000000,51.1352,51.1352,50.2165,50.2763,496322.04525446,0
+ENSG.US,D,20190502,000000,50.4541,50.9963,49.5654,50.1965,160380.1495343,0
+ENSG.US,D,20190503,000000,50.2863,50.8575,49.5554,50.8086,255585.58447253,0
+ENSG.US,D,20190506,000000,49.7931,51.7982,49.2279,51.4148,277077.15741045,0
+ENSG.US,D,20190507,000000,52.618,52.8157,49.5554,50.3063,599916.4139097,0
+ENSG.US,D,20190508,000000,50.6539,52.2736,50.0487,51.1951,354430.19633896,0
+ENSG.US,D,20190509,000000,50.5539,51.8332,49.852,51.4936,207451.11055077,0
+ENSG.US,D,20190510,000000,51.6804,53.3431,51.3049,53.3311,332983.68750719,0
+ENSG.US,D,20190513,000000,52.1926,55.6837,51.8771,55.3761,667576.66431641,0
+ENSG.US,D,20190514,000000,55.5319,56.3137,54.754,54.9696,541388.1542593,0
+ENSG.US,D,20190515,000000,54.8418,55.6897,54.6142,55.2962,363295.80815666,0
+ENSG.US,D,20190516,000000,55.445,56.5993,55.3262,56.4805,488172.45201235,0
+ENSG.US,D,20190517,000000,55.9693,56.2559,54.9398,55.474,487823.95625808,0
+ENSG.US,D,20190520,000000,54.9896,55.9243,54.2288,55.435,241266.21438541,0
+ENSG.US,D,20190521,000000,55.8594,57.4502,55.3901,55.9893,386556.89832963,0
+ENSG.US,D,20190522,000000,55.6507,56.2499,54.3786,55.5319,313087.38392716,0
+ENSG.US,D,20190523,000000,55.3162,55.3661,52.9156,53.1033,275206.4962927,0
+ENSG.US,D,20190524,000000,53.4779,54.9896,53.4489,54.6142,272885.1941134,0
+ENSG.US,D,20190528,000000,54.3486,55.0296,54.066,54.4574,382548.19573094,0
+ENSG.US,D,20190529,000000,53.8922,54.0121,52.2616,52.7169,369811.07648218,0
+ENSG.US,D,20190530,000000,53.3111,53.8043,52.6969,52.8657,182751.97467914,0
+ENSG.US,D,20190531,000000,52.3504,53.1133,51.7194,52.628,266135.59243585,0
+ENSG.US,D,20190603,000000,52.7269,53.5647,51.8582,52.3804,235203.5899706,0
+ENSG.US,D,20190604,000000,52.1826,53.3939,51.8771,52.8757,276009.63880686,0
+ENSG.US,D,20190605,000000,53.1133,53.3311,52.4992,52.9655,204893.47217029,0
+ENSG.US,D,20190606,000000,53.0833,54.032,52.4283,53.2921,277764.13467318,0
+ENSG.US,D,20190607,000000,53.5077,54.5383,52.9655,54.4574,239782.10315602,0
+ENSG.US,D,20190610,000000,54.5553,55.5618,54.4374,54.6841,249360.72927555,0
+ENSG.US,D,20190611,000000,54.6841,55.2962,53.2721,53.8423,246584.78033636,0
+ENSG.US,D,20190612,000000,53.8423,54.6342,53.6545,54.3486,215781.96164209,0
+ENSG.US,D,20190613,000000,54.5952,54.9996,53.8623,54.9996,207800.60772963,0
+ENSG.US,D,20190614,000000,55.2273,56.0491,54.714,55.9393,193524.29889951,0
+ENSG.US,D,20190617,000000,55.9992,57.0847,55.6208,56.9369,429311.71940097,0
+ENSG.US,D,20190618,000000,57.2534,57.6588,55.5319,55.5818,249658.15237617,0
+ENSG.US,D,20190619,000000,55.454,56.9758,55.0396,56.9369,248910.08821399,0
+ENSG.US,D,20190620,000000,57.3703,57.4991,56.0491,56.6103,363442.01614551,0
+ENSG.US,D,20190621,000000,56.2948,56.5205,55.445,55.8495,326067.84934916,0
+ENSG.US,D,20190624,000000,56.0691,56.7591,55.1184,55.6507,218827.29379363,0
+ENSG.US,D,20190625,000000,55.8395,56.1191,55.3162,55.8993,258350.51774131,0
+ENSG.US,D,20190626,000000,56.0991,56.5903,54.0899,54.6242,258418.61461284,0
+ENSG.US,D,20190627,000000,54.744,55.6807,54.4224,55.6607,224482.33840387,0
+ENSG.US,D,20190628,000000,55.3771,57.572,55.2882,56.2968,735708.58570089,0
+ENSG.US,D,20190701,000000,56.8101,58.234,55.6417,56.3837,303314.48143887,0
+ENSG.US,D,20190702,000000,56.2369,57.4971,55.6907,56.8989,228681.311673,0
+ENSG.US,D,20190703,000000,57.1466,57.3044,56.5325,57.2065,100405.83278859,0
+ENSG.US,D,20190705,000000,56.859,57.2165,55.8804,57.1666,180357.5685054,0
+ENSG.US,D,20190708,000000,56.9778,56.9778,56.0601,56.1779,227037.97393519,0
+ENSG.US,D,20190709,000000,55.6317,56.4227,55.0586,56.2968,248261.16508535,0
+ENSG.US,D,20190710,000000,56.5923,57.4332,55.6907,56.7212,208116.05647271,0
+ENSG.US,D,20190711,000000,56.5425,57.4132,56.5425,57.2165,164148.51023349,0
+ENSG.US,D,20190712,000000,57.0967,57.2065,54.8318,56.879,298072.02375609,0
+ENSG.US,D,20190715,000000,57.1865,57.4632,56.1679,56.7611,177277.18649352,0
+ENSG.US,D,20190716,000000,57.0667,57.2265,56.6623,56.7312,126279.63969401,0
+ENSG.US,D,20190717,000000,56.7212,57.2844,56.4425,57.0178,195441.025548,0
+ENSG.US,D,20190718,000000,57.1666,58.5506,56.5625,57.9264,286666.79920038,0
+ENSG.US,D,20190719,000000,57.7398,58.7703,56.879,58.1352,297419.09492912,0
+ENSG.US,D,20190722,000000,58.5316,58.6904,57.3533,57.552,173689.08221895,0
+ENSG.US,D,20190723,000000,57.6618,58.3628,56.3157,58.3429,188017.46512729,0
+ENSG.US,D,20190724,000000,58.4228,58.7253,57.4831,58.3529,369100.0650295,0
+ENSG.US,D,20190725,000000,58.3529,58.7004,57.7796,58.4228,206543.81988017,0
+ENSG.US,D,20190726,000000,58.1742,59.1237,57.8576,58.8102,185959.53761284,0
+ENSG.US,D,20190729,000000,58.8482,59.7079,58.4527,59.3715,239943.33251359,0
+ENSG.US,D,20190730,000000,58.9171,59.658,57.7896,59.5681,277094.18162833,0
+ENSG.US,D,20190731,000000,59.3815,62.3103,59.3515,59.5981,435958.17434664,0
+ENSG.US,D,20190801,000000,59.4193,59.8717,57.5021,57.6319,288171.94034598,0
+ENSG.US,D,20190802,000000,57.6219,57.6219,53.3101,53.4669,468380.29658878,0
+ENSG.US,D,20190805,000000,52.3484,52.4772,49.6103,50.6299,496421.186288,0
+ENSG.US,D,20190806,000000,50.2125,51.0772,49.3247,50.2125,297976.88842087,0
+ENSG.US,D,20190807,000000,49.6802,50.6898,48.9084,50.6399,414889.20258199,0
+ENSG.US,D,20190808,000000,51.0033,51.5786,50.1625,51.242,259952.79707129,0
+ENSG.US,D,20190809,000000,51.1022,51.6864,50.54,50.5699,301257.55534901,0
+ENSG.US,D,20190812,000000,50.2743,50.7857,49.7401,50.1825,140612.02830068,0
+ENSG.US,D,20190813,000000,50.9334,52.0239,50.3223,51.4806,170347.32839136,0
+ENSG.US,D,20190814,000000,50.6798,50.9834,49.9179,50.1236,213475.6808315,0
+ENSG.US,D,20190815,000000,50.1625,50.4601,49.1939,50.2325,225727.10915835,0
+ENSG.US,D,20190816,000000,50.5201,51.3119,49.9668,51.207,156608.78456136,0
+ENSG.US,D,20190819,000000,51.924,51.924,50.3023,51.0333,300313.2119689,0
+ENSG.US,D,20190820,000000,50.9634,51.202,50.54,50.5699,202562.15574518,0
+ENSG.US,D,20190821,000000,51.0633,51.4218,50.5171,50.6199,229024.80030437,0
+ENSG.US,D,20190822,000000,50.6099,51.3319,50.4651,50.6998,138684.2859818,0
+ENSG.US,D,20190823,000000,50.4801,51.242,49.6802,49.9758,276262.99922591,0
+ENSG.US,D,20190826,000000,50.3713,50.8935,49.5804,50.8645,261985.68897121,0
+ENSG.US,D,20190827,000000,50.8056,51.4168,47.9287,48.0376,225566.88122535,0
+ENSG.US,D,20190828,000000,47.721,49.4895,46.8113,48.1055,437684.6303247,0
+ENSG.US,D,20190829,000000,48.5328,49.3627,48.2752,49.3227,179299.06272303,0
+ENSG.US,D,20190830,000000,49.6603,50.1725,49.125,49.3527,426086.13082481,0
+ENSG.US,D,20190903,000000,49.2928,49.7002,48.0276,48.1254,204217.51057796,0
+ENSG.US,D,20190904,000000,48.0665,48.7206,47.6032,48.1554,160876.8561266,0
+ENSG.US,D,20190905,000000,48.5328,49.8879,48.0605,48.5428,242364.77715103,0
+ENSG.US,D,20190906,000000,48.7496,49.6103,48.3641,48.8864,324473.58141583,0
+ENSG.US,D,20190909,000000,49.1939,49.1939,46.336,47.0669,357573.66809946,0
+ENSG.US,D,20190910,000000,46.9591,48.2243,46.289,47.8199,210098.87714357,0
+ENSG.US,D,20190911,000000,47.9787,48.9462,47.4235,48.8574,254762.41346674,0
+ENSG.US,D,20190912,000000,49.0661,49.2039,47.9976,48.2153,204541.97214228,0
+ENSG.US,D,20190913,000000,48.1254,49.3128,47.7599,47.9787,327404.75116511,0
+ENSG.US,D,20190916,000000,47.8399,49.0162,47.8399,48.9662,162577.27506553,0
+ENSG.US,D,20190917,000000,49.0661,49.5804,48.5628,48.8094,209351.81440597,0
+ENSG.US,D,20190918,000000,49.0362,49.3327,48.493,49.2039,221346.87804002,0
+ENSG.US,D,20190919,000000,49.175,50.2125,49.086,49.7791,304343.94590838,0
+ENSG.US,D,20190920,000000,49.2828,50.4151,48.3442,49.6003,683803.74823078,0
+ENSG.US,D,20190923,000000,49.4705,49.8091,48.7596,49.3028,313488.95518424,0
+ENSG.US,D,20190924,000000,49.4705,49.7202,46.9441,47.028,318461.02823008,0
+ENSG.US,D,20190925,000000,47.2467,48.5029,46.7913,48.1554,408801.54255265,0
+ENSG.US,D,20190926,000000,48.2742,48.2742,46.297,47.3945,356628.32329477,0
+ENSG.US,D,20190927,000000,47.6811,47.7699,45.9396,46.306,271160.7409845,0
+ENSG.US,D,20190930,000000,46.3849,47.4534,45.9396,46.9591,439033.54923562,0
+ENSG.US,D,20191001,000000,43.5639,44.1471,39.0594,39.8013,738545.62153953,0
+ENSG.US,D,20191002,000000,39.7614,41.5319,39.6026,41.4329,411071.77207832,0
+ENSG.US,D,20191003,000000,41.423,41.4619,39.298,39.5626,469324.63996888,0
+ENSG.US,D,20191004,000000,39.7214,40.4693,38.6419,39.0094,590890.57415901,0
+ENSG.US,D,20191007,000000,38.9795,39.5237,38.3165,39.0394,796422.95521213,0
+ENSG.US,D,20191008,000000,38.622,38.9695,38.2665,38.602,322629.95876177,0
+ENSG.US,D,20191009,000000,38.6419,39.1682,38.5821,38.7798,330225.76421046,0
+ENSG.US,D,20191010,000000,38.8696,39.288,38.3843,38.8696,271121.68542584,0
+ENSG.US,D,20191011,000000,39.365,40.3445,39.0294,39.5038,398802.318109,0
+ENSG.US,D,20191014,000000,39.288,39.6416,38.8896,39.4738,149491.66006251,0
+ENSG.US,D,20191015,000000,39.6714,40.5443,39.6714,40.052,209420.91270207,0
+ENSG.US,D,20191016,000000,40.1368,40.4444,39.9281,40.1068,232754.1054449,0
+ENSG.US,D,20191017,000000,40.4344,40.8817,40.1758,40.4743,280661.2559867,0
+ENSG.US,D,20191018,000000,40.2357,41.7415,40.1068,41.4919,341854.30644778,0
+ENSG.US,D,20191021,000000,41.9602,42.3157,41.2653,41.8015,210615.61222749,0
+ENSG.US,D,20191022,000000,41.6317,41.6317,40.5842,40.702,200952.86644313,0
+ENSG.US,D,20191023,000000,40.8319,41.3631,40.722,40.9807,184206.0431711,0
+ENSG.US,D,20191024,000000,41.0775,41.1753,40.2796,40.6641,154514.80576199,0
+ENSG.US,D,20191025,000000,40.4643,41.0775,40.1468,40.2746,233011.47156227,0
+ENSG.US,D,20191028,000000,40.3645,41.9802,40.2746,41.3441,181169.72384079,0
+ENSG.US,D,20191029,000000,41.0975,42.088,41.0975,41.3931,212459.23488154,0
+ENSG.US,D,20191030,000000,40.9896,41.5219,40.4993,41.4429,247759.45137015,0
+ENSG.US,D,20191031,000000,42.5734,43.494,40.1068,41.8314,468688.7353598,0
+ENSG.US,D,20191101,000000,42.2458,43.8395,41.9502,42.6432,239544.76553027,0
+ENSG.US,D,20191104,000000,42.761,42.761,41.7615,42.1819,331956.22588683,0
+ENSG.US,D,20191105,000000,42.4834,43.0467,41.7715,42.0281,242670.21164831,0
+ENSG.US,D,20191106,000000,42.098,42.157,41.4719,41.5119,180159.28643831,0
+ENSG.US,D,20191107,000000,41.8704,42.4386,40.6921,41.3051,212975.96996546,0
+ENSG.US,D,20191108,000000,41.3051,42.3856,41.2503,41.7715,191004.71465311,0
+ENSG.US,D,20191111,000000,41.3931,41.7415,41.0585,41.4719,135156.2671821,0
+ENSG.US,D,20191112,000000,41.5019,42.3058,41.1453,41.8604,146977.08293902,0
+ENSG.US,D,20191113,000000,41.5518,42.112,39.5326,39.9082,238856.78684296,0
+ENSG.US,D,20191114,000000,39.958,40.8418,39.5237,40.2846,206956.40680764,0
+ENSG.US,D,20191115,000000,40.6441,41.0875,39.998,40.9896,226020.52656066,0
+ENSG.US,D,20191118,000000,40.9407,41.3831,40.3246,40.6541,123365.49416261,0
+ENSG.US,D,20191119,000000,40.7619,41.6417,40.6641,41.1075,164361.8136693,0
+ENSG.US,D,20191120,000000,40.8518,41.3441,40.4344,40.6541,252303.91611981,0
+ENSG.US,D,20191121,000000,40.8418,42.5434,40.6541,42.3556,428027.89308782,0
+ENSG.US,D,20191122,000000,42.5834,43.2354,42.4635,42.9078,268511.97296713,0
+ENSG.US,D,20191125,000000,42.9378,43.8695,42.6332,43.6528,245476.20332493,0
+ENSG.US,D,20191126,000000,43.504,43.9095,43.0666,43.0866,291351.46339141,0
+ENSG.US,D,20191127,000000,43.3253,43.8106,43.0666,43.3552,124995.81338087,0
+ENSG.US,D,20191129,000000,43.1366,43.4241,42.9078,42.9968,77010.551721723,0
+ENSG.US,D,20191202,000000,42.8889,42.8989,41.4619,41.8704,294290.64453734,0
+ENSG.US,D,20191203,000000,41.5219,42.859,41.4349,42.6832,135321.50223801,0
+ENSG.US,D,20191204,000000,42.6932,43.1665,42.3456,43.0167,202124.53320317,0
+ENSG.US,D,20191205,000000,42.9478,42.9878,41.7415,41.9103,286433.46727295,0
+ENSG.US,D,20191206,000000,42.2958,43.6229,42.2958,43.0966,333540.47957436,0
+ENSG.US,D,20191209,000000,42.9878,42.9878,41.7216,41.8903,270434.70816311,0
+ENSG.US,D,20191210,000000,41.8704,42.3357,41.4031,42.2758,214724.4572843,0
+ENSG.US,D,20191211,000000,42.2458,42.4984,41.8604,42.3556,141104.72919465,0
+ENSG.US,D,20191212,000000,42.4056,43.7107,42.4056,42.9378,242041.31701129,0
+ENSG.US,D,20191213,000000,43.0666,43.1166,42.0681,42.5234,211950.51119427,0
+ENSG.US,D,20191216,000000,42.2558,43.3053,42.2558,42.761,252993.89765628,0
+ENSG.US,D,20191217,000000,42.879,43.3602,41.4429,43.2064,204243.54761707,0
+ENSG.US,D,20191218,000000,43.2554,44.1021,43.2554,44.0773,390435.41573276,0
+ENSG.US,D,20191219,000000,44.2171,44.7103,44.2171,44.6803,417790.32959383,0
+ENSG.US,D,20191220,000000,44.7592,45.2765,44.7243,45.1886,1126245.1453163,0
+ENSG.US,D,20191223,000000,45.2176,45.3254,43.8995,44.3269,217057.77655858,0
+ENSG.US,D,20191224,000000,44.4137,44.5625,44.1071,44.3469,41089.451992744,0
+ENSG.US,D,20191226,000000,44.2569,44.5715,43.7227,43.8106,83017.096359983,0
+ENSG.US,D,20191227,000000,43.7527,44.3737,43.6029,44.2369,134703.62327138,0
+ENSG.US,D,20191230,000000,44.2869,44.3737,43.4231,44.1171,146962.0615703,0
+ENSG.US,D,20191231,000000,44.0872,45.0598,43.8395,44.9699,234036.93033346,0
+ENSG.US,D,20200102,000000,44.8601,45.5042,43.7517,44.6115,177427.4001807,0
+ENSG.US,D,20200103,000000,44.0673,44.9999,43.6518,44.91,280420.91408721,0
+ENSG.US,D,20200106,000000,44.5625,45.573,44.3559,45.3264,251183.3220134,0
+ENSG.US,D,20200107,000000,45.3564,45.3564,44.4887,45.0798,197044.30630255,0
+ENSG.US,D,20200108,000000,45.1796,46.1732,45.1796,45.9216,289262.49171495,0
+ENSG.US,D,20200109,000000,46.1183,46.6945,45.8028,46.5117,213204.29476998,0
+ENSG.US,D,20200110,000000,46.6445,46.7045,46.0004,46.4069,233468.12117132,0
+ENSG.US,D,20200113,000000,46.5667,46.9721,46.1982,46.8822,200475.18691787,0
+ENSG.US,D,20200114,000000,46.7045,46.8333,46.0504,46.2381,254660.26815946,0
+ENSG.US,D,20200115,000000,46.3869,46.9321,46.288,46.6745,206295.46658402,0
+ENSG.US,D,20200116,000000,46.8333,47.4175,46.5866,47.3685,188129.62468038,0
+ENSG.US,D,20200117,000000,47.6651,47.6651,46.6975,47.1099,152021.25855472,0
+ENSG.US,D,20200121,000000,46.8723,47.1399,46.4868,46.8033,220036.01326319,0
+ENSG.US,D,20200122,000000,46.9721,47.1399,46.1882,47.1099,141313.02550755,0
+ENSG.US,D,20200123,000000,46.9521,46.9521,44.9899,45.5092,386531.8627151,0
+ENSG.US,D,20200124,000000,45.643,45.7628,44.3638,44.4737,224132.84122502,0
+ENSG.US,D,20200127,000000,43.9783,44.7003,43.8106,44.4137,207209.76722669,0
+ENSG.US,D,20200128,000000,44.7303,45.5232,44.6614,45.3764,185693.15867424,0
+ENSG.US,D,20200129,000000,45.3364,46.4668,45.2875,45.573,188370.96800446,0
+ENSG.US,D,20200130,000000,45.1497,46.3969,45.1497,45.9216,223005.23714655,0
+ENSG.US,D,20200131,000000,45.7628,46.2282,44.6314,44.8002,205308.06194693,0
+ENSG.US,D,20200203,000000,45.0698,45.5042,44.9799,45.4053,211762.243373,0
+ENSG.US,D,20200204,000000,46.0204,46.5567,45.8228,46.337,219843.73974359,0
+ENSG.US,D,20200205,000000,46.7145,47.8838,46.5437,47.4773,233858.676758,0
+ENSG.US,D,20200206,000000,49.0631,52.631,49.0631,51.6994,625110.25352447,0
+ENSG.US,D,20200207,000000,51.8682,52.7609,51.1142,52.5611,459061.03943578,0
+ENSG.US,D,20200210,000000,52.5511,52.8697,52.0678,52.7998,324658.84496336,0
+ENSG.US,D,20200211,000000,52.8697,52.9995,51.968,52.2146,255087.87645565,0
+ENSG.US,D,20200212,000000,52.4413,52.7708,51.5606,52.2236,233049.52569636,0
+ENSG.US,D,20200213,000000,51.5606,53.2082,51.5606,52.6111,163725.90906022,0
+ENSG.US,D,20200214,000000,52.651,52.651,51.5026,51.6404,183657.26250057,0
+ENSG.US,D,20200218,000000,51.7194,52.8897,51.3938,51.8682,239894.26270911,0
+ENSG.US,D,20200219,000000,51.8682,52.4912,51.4038,51.7892,356029.4713952,0
+ENSG.US,D,20200220,000000,51.4826,52.0978,50.1625,51.244,267394.38313447,0
+ENSG.US,D,20200221,000000,51.254,51.254,50.4601,50.7487,345082.89929769,0
+ENSG.US,D,20200224,000000,49.3407,49.9019,48.3402,48.3701,243115.84558695,0
+ENSG.US,D,20200225,000000,48.5089,48.5089,47.0111,47.4075,212809.73348497,0
+ENSG.US,D,20200226,000000,47.5173,48.3102,46.7833,47.3885,183606.18984693,0
+ENSG.US,D,20200227,000000,46.5567,47.715,45.2585,45.5232,418914.92939857,0
+ENSG.US,D,20200228,000000,43.4691,45.3414,43.2554,44.1071,377704.3050315,0
+ENSG.US,D,20200302,000000,44.1271,44.5235,42.7402,43.9394,435712.82532424,0
+ENSG.US,D,20200303,000000,43.8295,45.2875,41.2323,41.6487,390318.24905676,0
+ENSG.US,D,20200304,000000,42.4226,45.4552,42.4226,45.2086,508205.95076,0
+ENSG.US,D,20200305,000000,44.1271,45.9715,43.6518,44.5425,535623.95436969,0
+ENSG.US,D,20200306,000000,43.5819,45.3764,43.3343,45.1696,417979.59883969,0
+ENSG.US,D,20200309,000000,42.3536,42.3536,35.9997,36.8016,868826.95386017,0
+ENSG.US,D,20200310,000000,37.8731,38.0209,35.797,37.1191,840660.88608829,0
+ENSG.US,D,20200311,000000,36.1784,38.1797,34.5328,35.2478,633930.80123601,0
+ENSG.US,D,20200312,000000,32.6395,33.1348,29.8694,30.5794,873392.44852603,0
+ENSG.US,D,20200313,000000,31.8567,32.0943,29.0557,31.1137,657995.03392313,0
+ENSG.US,D,20200316,000000,27.7335,27.7744,23.848,24.7707,1010375.3141443,0
+ENSG.US,D,20200317,000000,25.5317,30.17,24.6658,27.6036,1209926.1861737,0
+ENSG.US,D,20200318,000000,25.7803,29.3093,24.8286,28.8419,722603.94363082,0
+ENSG.US,D,20200319,000000,28.5943,35.9408,27.8464,34.8393,735634.48028187,0
+ENSG.US,D,20200320,000000,35.9508,38.5361,32.7084,32.987,1166225.0188731,0
+ENSG.US,D,20200323,000000,33.631,34.7565,30.2599,32.0343,560950.98345376,0
+ENSG.US,D,20200324,000000,33.651,37.3777,33.5762,37.209,415009.37353174,0
+ENSG.US,D,20200325,000000,37.4077,38.2105,34.7995,34.8793,465599.34052668,0
+ENSG.US,D,20200326,000000,35.3447,36.7926,34.2742,35.4535,408566.20777606,0
+ENSG.US,D,20200327,000000,33.9386,35.815,33.3814,33.6211,401283.8482213,0
+ENSG.US,D,20200330,000000,34.1264,38.0977,33.642,38.0877,384395.82408332,0
+ENSG.US,D,20200331,000000,37.6015,39.4778,36.44,37.3338,591310.17105855,0
+ENSG.US,D,20200401,000000,35.5453,35.5453,28.5283,29.0047,609074.44170511,0
+ENSG.US,D,20200402,000000,28.4794,32.4388,28.4794,31.8835,356027.46854603,0
+ENSG.US,D,20200403,000000,31.4861,33.3126,30.5345,32.5786,366215.96223554,0
+ENSG.US,D,20200406,000000,33.75,36.2024,32.7873,35.815,412116.25791655,0
+ENSG.US,D,20200407,000000,36.8844,37.7203,33.681,34.415,465690.47016357,0
+ENSG.US,D,20200408,000000,34.9811,37.6803,34.8513,36.8356,283654.51406002,0
+ENSG.US,D,20200409,000000,37.8291,39.334,37.2839,39.1402,301274.57956688,0
+ENSG.US,D,20200413,000000,38.613,38.613,35.8,36.4002,314633.58348059,0
+ENSG.US,D,20200414,000000,37.204,38.1327,36.6088,37.4736,302086.73490227,0
+ENSG.US,D,20200415,000000,35.9538,36.6288,34.7615,35.2099,399419.19565104,0
+ENSG.US,D,20200416,000000,35.3377,36.6248,33.9886,36.2324,507473.90939111,0
+ENSG.US,D,20200417,000000,37.5635,38.1377,36.6788,36.9744,448949.65543903,0
+ENSG.US,D,20200420,000000,36.7776,37.3338,36.1924,36.7087,288992.10707801,0
+ENSG.US,D,20200421,000000,35.5653,36.3902,34.5338,34.6237,815655.31429479,0
+ENSG.US,D,20200422,000000,35.3187,35.4955,34.6636,35.2299,459073.05653076,0
+ENSG.US,D,20200423,000000,35.4365,38.0279,35.4365,37.5535,400259.39087469,0
+ENSG.US,D,20200424,000000,37.7702,37.9729,35.7551,36.1325,354255.94846182,0
+ENSG.US,D,20200427,000000,36.3402,39.1902,36.1724,38.6429,481842.44723435,0
+ENSG.US,D,20200428,000000,39.2202,39.7054,36.571,37.4337,541058.68557207,0
+ENSG.US,D,20200429,000000,38.6329,41.2533,37.8501,40.4504,403992.70171355,0
+ENSG.US,D,20200430,000000,39.4978,39.6754,37.0542,37.1341,584858.99390622,0
+ENSG.US,D,20200501,000000,36.0137,36.4002,34.9013,36.1924,377707.30930523,0
+ENSG.US,D,20200504,000000,35.6452,35.6452,33.4664,33.8987,478909.2746359,0
+ENSG.US,D,20200505,000000,34.2652,36.45,34.2652,35.3087,358957.63687074,0
+ENSG.US,D,20200506,000000,35.9338,35.9338,33.4814,33.5312,308586.98185909,0
+ENSG.US,D,20200507,000000,34.0285,34.6836,33.71,34.1563,355969.38592032,0
+ENSG.US,D,20200508,000000,34.8813,37.6603,34.6337,37.1141,572397.2664173,0
+ENSG.US,D,20200511,000000,36.5988,38.7129,36.0526,38.1477,601539.72315588,0
+ENSG.US,D,20200512,000000,40.699,41.6207,37.3937,38.0677,767103.24632267,0
+ENSG.US,D,20200513,000000,38.1477,38.1477,35.1299,36.2124,444484.30323129,0
+ENSG.US,D,20200514,000000,35.2787,37.5435,34.1364,37.3937,513523.51528637,0
+ENSG.US,D,20200515,000000,37.1141,38.1177,36.4202,38.0877,445294.45571752,0
+ENSG.US,D,20200518,000000,39.8832,41.2533,38.4732,41.1833,449166.96457316,0
+ENSG.US,D,20200519,000000,40.6301,40.9477,39.7953,39.8053,325599.18264514,0
+ENSG.US,D,20200520,000000,40.6601,41.8793,39.7154,41.5508,317101.09364876,0
+ENSG.US,D,20200521,000000,41.1933,42.5244,41.0945,42.089,348648.97223147,0
+ENSG.US,D,20200522,000000,42.4546,42.9908,41.9792,42.9208,254575.14707005,0
+ENSG.US,D,20200526,000000,44.9669,45.3784,43.8745,44.1431,336841.17499411,0
+ENSG.US,D,20200527,000000,44.8471,46.8922,44.0881,46.5757,421223.21305832,0
+ENSG.US,D,20200528,000000,46.9621,47.3495,44.1331,44.5096,404980.10635065,0
+ENSG.US,D,20200529,000000,44.0033,44.4397,43.1296,43.3982,514794.32307996,0
+ENSG.US,D,20200601,000000,43.3383,44.1331,42.7142,42.793,247573.18639804,0
+ENSG.US,D,20200602,000000,42.793,43.3233,41.9892,43.1096,244866.33575496,0
+ENSG.US,D,20200603,000000,44.0533,45.3634,44.0383,44.7273,265387.52827368,0
+ENSG.US,D,20200604,000000,44.2829,44.7093,43.4881,43.7707,263399.70047992,0
+ENSG.US,D,20200605,000000,45.621,48.0336,45.621,46.8233,321110.79767204,0
+ENSG.US,D,20200608,000000,47.725,48.8084,46.9831,47.8748,280747.37850069,0
+ENSG.US,D,20200609,000000,47.1199,47.4584,45.8746,46.6036,230269.57105885,0
+ENSG.US,D,20200610,000000,46.5257,46.5257,44.8571,45.5022,196233.15239176,0
+ENSG.US,D,20200611,000000,43.508,43.8056,41.1533,41.1933,296519.81565518,0
+ENSG.US,D,20200612,000000,43.2684,43.4781,40.5403,41.6806,244983.50243097,0
+ENSG.US,D,20200615,000000,40.1808,42.7242,39.5966,42.4745,361910.8379608,0
+ENSG.US,D,20200616,000000,44.3129,44.6574,42.6442,43.4581,250815.79919208,0
+ENSG.US,D,20200617,000000,43.6568,43.7667,41.9692,42.3167,202171.60015849,0
+ENSG.US,D,20200618,000000,41.8204,42.6542,41.5209,41.8893,161319.4857915,0
+ENSG.US,D,20200619,000000,42.5844,44.0133,41.2433,41.5508,416470.45199576,0
+ENSG.US,D,20200622,000000,41.0065,42.089,40.3305,41.8104,254318.78237726,0
+ENSG.US,D,20200623,000000,42.3866,42.3866,41.1245,41.4909,193169.79459775,0
+ENSG.US,D,20200624,000000,40.7389,40.9677,39.27,40.0919,196494.52420745,0
+ENSG.US,D,20200625,000000,39.8053,40.6301,39.1952,40.6001,341026.1283191,0
+ENSG.US,D,20200626,000000,40.3106,40.9677,38.5631,38.7328,585786.31306844,0
+ENSG.US,D,20200629,000000,39.4688,40.4024,39.0913,40.2327,241040.89385464,0
+ENSG.US,D,20200630,000000,40.034,41.7146,39.9242,41.5947,381677.95776985,0
+ENSG.US,D,20200701,000000,41.7745,42.6192,41.4899,42.2618,266387.95143032,0
+ENSG.US,D,20200702,000000,43.1555,43.3293,41.5349,42.1719,195393.95859268,0
+ENSG.US,D,20200706,000000,43.3842,43.6428,42.2718,42.8859,208671.8471153,0
+ENSG.US,D,20200707,000000,42.4496,43.3193,40.9407,41.0775,231656.54410386,0
+ENSG.US,D,20200708,000000,40.7819,41.1963,39.8552,40.9307,199150.3021969,0
+ENSG.US,D,20200709,000000,40.6921,40.694,39.0014,40.044,275050.27405802,0
+ENSG.US,D,20200710,000000,39.6964,40.7619,39.4088,40.7519,170613.70732996,0
+ENSG.US,D,20200713,000000,41.3261,42.6093,40.4823,40.5123,199991.49884514,0
+ENSG.US,D,20200714,000000,40.5622,41.1275,40.034,40.9107,201846.13716959,0
+ENSG.US,D,20200715,000000,42.0431,44.7852,42.0431,44.6354,418867.86244325,0
+ENSG.US,D,20200716,000000,44.2899,44.7752,43.7727,44.4567,270830.27087269,0
+ENSG.US,D,20200717,000000,44.3767,45.3924,44.1801,45.0548,313198.54205567,0
+ENSG.US,D,20200720,000000,45.0249,45.3024,43.8915,44.2101,160711.62107069,0
+ENSG.US,D,20200721,000000,44.895,45.4223,44.0203,45.2536,215039.90602739,0
+ENSG.US,D,20200722,000000,45.2825,46.8533,45.2735,45.59,200695.50032575,0
+ENSG.US,D,20200723,000000,45.3624,46.287,44.9849,45.4173,227711.93267836,0
+ENSG.US,D,20200724,000000,45.2825,45.4722,44.4267,44.905,190807.43401061,0
+ENSG.US,D,20200727,000000,44.8251,46.1972,44.6753,46.0574,138662.25464101,0
+ENSG.US,D,20200728,000000,45.63,46.6236,45.0149,45.2735,180156.28216457,0
+ENSG.US,D,20200729,000000,45.2735,46.1772,45.2735,46.1373,188411.02498771,0
+ENSG.US,D,20200730,000000,45.3124,46.6435,44.925,46.2671,182902.18836633,0
+ENSG.US,D,20200731,000000,45.8098,46.2671,44.2001,45.7098,295712.6674427,0
+ENSG.US,D,20200803,000000,46.4958,47.3795,45.1996,47.1009,358086.39748505,0
+ENSG.US,D,20200804,000000,46.8733,47.1009,45.625,45.9386,296691.05925856,0
+ENSG.US,D,20200805,000000,46.5057,48.7416,46.0774,48.384,324854.1227567,0
+ENSG.US,D,20200806,000000,50.6898,57.6379,50.6898,55.6188,606097.2064251,0
+ENSG.US,D,20200807,000000,56.1869,57.9834,55.8574,56.6633,370993.75891263,0
+ENSG.US,D,20200810,000000,55.8075,57.1356,55.2513,55.8175,384319.71581515,0
+ENSG.US,D,20200811,000000,56.3157,57.533,55.451,55.7975,290713.55593316,0
+ENSG.US,D,20200812,000000,55.7975,56.6333,55.421,55.9673,192735.1763295,0
+ENSG.US,D,20200813,000000,55.8774,56.1669,55.3911,56.0471,172097.81855935,0
+ENSG.US,D,20200814,000000,55.5598,55.6387,54.758,55.2014,204495.90661155,0
+ENSG.US,D,20200817,000000,55.471,55.6677,54.6562,54.815,210567.54384759,0
+ENSG.US,D,20200818,000000,54.3975,55.1314,54.0191,54.9038,166534.90501059,0
+ENSG.US,D,20200819,000000,54.9428,56.5933,54.766,56.2869,271008.52444816,0
+ENSG.US,D,20200820,000000,55.7675,57.568,55.7675,57.2005,309858.79107725,0
+ENSG.US,D,20200821,000000,57.0507,57.7667,56.7302,57.608,326940.09015942,0
+ENSG.US,D,20200824,000000,58.1132,59.6171,57.3483,57.8936,359375.23092111,0
+ENSG.US,D,20200825,000000,57.9934,58.233,56.0871,57.6478,234219.18960725,0
+ENSG.US,D,20200826,000000,57.558,57.9036,56.7033,56.7322,167363.08313927,0
+ENSG.US,D,20200827,000000,56.7322,58.233,56.0971,57.7078,211193.43421086,0
+ENSG.US,D,20200828,000000,58.233,58.303,57.513,58.283,157727.3758186,0
+ENSG.US,D,20200831,000000,58.1532,58.9979,58.0732,58.1831,253412.49313123,0
+ENSG.US,D,20200901,000000,57.9534,58.6514,57.3383,58.3329,226630.39413063,0
+ENSG.US,D,20200902,000000,58.5126,59.9835,57.7078,59.5741,191478.38848004,0
+ENSG.US,D,20200903,000000,59.3665,59.3953,56.6933,56.9409,209038.36851204,0
+ENSG.US,D,20200904,000000,57.8546,57.8546,54.2278,55.5598,220499.6728443,0
+ENSG.US,D,20200908,000000,54.8938,55.8774,54.068,54.795,235591.14128354,0
+ENSG.US,D,20200909,000000,55.5209,56.5585,55.1714,55.9873,296389.63045961,0
+ENSG.US,D,20200910,000000,56.1171,56.5435,54.3476,54.4274,226630.39413063,0
+ENSG.US,D,20200911,000000,54.775,54.775,52.5671,53.1163,222560.60463248,0
+ENSG.US,D,20200914,000000,53.7105,55.3612,53.7105,55.1414,181277.87769556,0
+ENSG.US,D,20200915,000000,55.7076,55.9773,54.5762,54.6562,171837.44816824,0
+ENSG.US,D,20200916,000000,54.9528,56.4935,54.8248,55.6188,276892.89528751,0
+ENSG.US,D,20200917,000000,54.6662,54.8598,53.5117,54.4764,190690.26733461,0
+ENSG.US,D,20200918,000000,55.2014,57.2105,53.5707,55.2712,823267.14253678,0
+ENSG.US,D,20200921,000000,53.5707,54.706,53.1363,54.5862,245537.29022439,0
+ENSG.US,D,20200922,000000,54.5164,55.2613,54.058,55.0616,194416.56820139,0
+ENSG.US,D,20200923,000000,55.1115,55.8075,53.6406,53.8193,290648.46333538,0
+ENSG.US,D,20200924,000000,53.6605,54.6162,53.3051,54.078,369916.22606321,0
+ENSG.US,D,20200925,000000,53.8393,56.0971,53.8393,55.5888,262111.86846844,0
+ENSG.US,D,20200928,000000,56.3067,57.1007,55.8574,56.147,208755.96678012,0
+ENSG.US,D,20200929,000000,56.1669,56.6533,55.0316,55.7276,165103.869284,0
+ENSG.US,D,20200930,000000,55.8075,57.4492,55.8075,56.7631,292252.74551452,0
+ENSG.US,D,20201001,000000,57.0717,57.9584,55.5099,56.3837,281646.65777464,0
+ENSG.US,D,20201002,000000,55.1005,56.6033,54.715,56.0971,131431.96916447,0
+ENSG.US,D,20201005,000000,56.7332,57.8176,56.3647,57.549,149959.32534194,0
+ENSG.US,D,20201006,000000,58.1951,58.7833,56.9069,56.9918,259708.44947347,0
+ENSG.US,D,20201007,000000,57.529,58.2051,56.9319,57.6788,224543.42530333,0
+ENSG.US,D,20201008,000000,58.4248,59.3395,58.3,59.0009,150274.77408504,0
+ENSG.US,D,20201009,000000,59.6869,59.9765,58.4248,59.1897,133775.30268458,0
+ENSG.US,D,20201012,000000,58.9221,58.9221,57.8766,58.4947,186208.89233357,0
+ENSG.US,D,20201013,000000,58.0852,59.4473,57.9954,59.1197,126214.54709624,0
+ENSG.US,D,20201014,000000,59.1197,61.6582,58.8232,59.5073,594300.42485813,0
+ENSG.US,D,20201015,000000,58.3449,58.5935,54.765,58.0852,329846.22429416,0
+ENSG.US,D,20201016,000000,58.0054,58.8232,57.605,57.7188,166429.75542956,0
+ENSG.US,D,20201019,000000,58.3349,58.5636,56.4137,56.9019,177118.96140968,0
+ENSG.US,D,20201020,000000,57.1516,58.1322,57.1516,57.4592,118847.06645206,0
+ENSG.US,D,20201021,000000,57.6389,58.4048,57.2015,57.7188,122157.77611763,0
+ENSG.US,D,20201022,000000,58.0454,59.7759,58.0154,59.1797,200821.67982299,0
+ENSG.US,D,20201023,000000,59.2795,59.5821,58.215,59.4573,111952.25821025,0
+ENSG.US,D,20201026,000000,58.6035,59.2995,57.9854,58.295,240315.86245782,0
+ENSG.US,D,20201027,000000,58.235,59.1277,57.3393,57.7776,282673.1179704,0
+ENSG.US,D,20201028,000000,56.7831,57.6988,55.9573,56.3067,230064.27901969,0
+ENSG.US,D,20201029,000000,57.4292,60.5727,56.7991,59.3973,321269.02275587,0
+ENSG.US,D,20201030,000000,59.1797,60.9102,57.2015,58.5346,381170.23550715,0
+ENSG.US,D,20201102,000000,59.4073,60.5827,58.9909,60.5428,237646.06452424,0
+ENSG.US,D,20201103,000000,61.4285,63.2159,61.4285,62.6607,340530.42315138,0
+ENSG.US,D,20201104,000000,61.9467,64.6619,61.9467,62.2943,236490.42055749,0
+ENSG.US,D,20201105,000000,62.6208,63.4686,61.1888,61.9967,128413.67547663,0
+ENSG.US,D,20201106,000000,61.9967,62.6208,60.6086,60.9692,138815.47260194,0
+ENSG.US,D,20201109,000000,63.2699,66.2227,61.5583,63.4286,373080.72773992,0
+ENSG.US,D,20201110,000000,64.3623,65.9241,62.6707,65.6155,295377.19020798,0
+ENSG.US,D,20201111,000000,67.1783,69.6358,65.2401,66.4224,384240.60327323,0
+ENSG.US,D,20201112,000000,66.1428,66.3724,63.3188,63.9648,186613.46786439,0
+ENSG.US,D,20201113,000000,64.6619,67.7155,64.572,67.377,238138.76541821,0
+ENSG.US,D,20201116,000000,68.6413,69.6358,67.4948,69.0287,190747.34853574,0
+ENSG.US,D,20201117,000000,68.7301,69.8754,67.7345,69.2763,222581.63454868,0
+ENSG.US,D,20201118,000000,69.2264,70.193,68.1239,68.1239,190226.60775349,0
+ENSG.US,D,20201119,000000,68.084,68.9987,67.0296,68.9288,152687.20590123,0
+ENSG.US,D,20201120,000000,68.3237,69.7057,67.386,69.536,242692.2429891,0
+ENSG.US,D,20201123,000000,69.8256,70.6204,69.3862,70.0442,258546.79695924,0
+ENSG.US,D,20201124,000000,70.3608,71.9625,69.536,70.9379,266910.69506173,0
+ENSG.US,D,20201125,000000,70.8191,72.3919,70.5405,72.0623,248762.87880055,0
+ENSG.US,D,20201127,000000,72.0623,73.0968,71.0677,71.1876,173922.41414637,0
+ENSG.US,D,20201130,000000,71.1577,73.047,70.922,71.4961,310350.49054664,0
+ENSG.US,D,20201201,000000,72.2321,73.5642,70.9479,71.1776,380065.66419405,0
+ENSG.US,D,20201202,000000,70.7702,71.5111,69.0377,69.7756,236421.32226139,0
+ENSG.US,D,20201203,000000,69.466,70.8191,69.1874,70.4606,222134.99918546,0
+ENSG.US,D,20201204,000000,70.7602,72.302,70.5505,72.1722,161162.26213224,0
+ENSG.US,D,20201207,000000,72.0523,73.5942,70.164,73.4843,211725.1906635,0
+ENSG.US,D,20201208,000000,73.1168,75.6852,72.5856,75.4655,267985.2236374,0
+ENSG.US,D,20201209,000000,76.1904,76.7976,74.8823,75.5054,211625.04820537,0
+ENSG.US,D,20201210,000000,75.3057,76.6378,74.4889,75.4555,192224.44979306,0
+ENSG.US,D,20201211,000000,74.8274,75.5204,71.6259,71.8427,236405.29946809,0
+ENSG.US,D,20201214,000000,72.948,73.3505,71.2025,71.4761,297247.85132573,0
+ENSG.US,D,20201215,000000,72.292,75.7052,72.1123,75.4156,268087.36894469,0
+ENSG.US,D,20201216,000000,75.2758,75.2758,73.5442,74.1334,201890.19985116,0
+ENSG.US,D,20201217,000000,74.6187,74.6187,73.3455,73.9936,269727.70240875,0
+ENSG.US,D,20201218,000000,74.41,76.8675,73.9237,75.775,987729.09866421,0
+ENSG.US,D,20201221,000000,74.1234,75.2658,72.332,72.5117,240473.08611707,0
+ENSG.US,D,20201222,000000,72.998,74.0835,72.1323,72.6994,220419.5588778,0
+ENSG.US,D,20201223,000000,73.4843,74.3121,71.9025,72.1822,198289.07705703,0
+ENSG.US,D,20201224,000000,72.7494,73.2366,71.1227,72.4418,71588.839038904,0
+ENSG.US,D,20201228,000000,73.0968,73.734,72.1223,73.4943,203110.9364157,0
+ENSG.US,D,20201229,000000,73.4144,73.9836,71.4562,72.322,257142.79969634,0
+ENSG.US,D,20201230,000000,72.4738,73.5372,72.2341,72.5826,197447.8804088,0
+ENSG.US,D,20201231,000000,72.6515,73.03,71.1985,72.5926,318977.763314,0
+ENSG.US,D,20210104,000000,72.6914,76.3552,72.6914,75.0011,405419.73174181,0
+ENSG.US,D,20210105,000000,75.0011,80.8757,74.6627,80.2477,383738.88955803,0
+ENSG.US,D,20210106,000000,80.8359,87.5253,80.8359,85.7229,554956.45591048,0
+ENSG.US,D,20210107,000000,86.5087,86.6585,83.3433,85.0049,359262.06994343,0
+ENSG.US,D,20210108,000000,85.1846,86.346,81.6607,83.5519,391094.35310721,0
+ENSG.US,D,20210111,000000,82.866,84.1701,79.6396,83.0796,190140.48523951,0
+ENSG.US,D,20210112,000000,83.1136,84.5985,82.9858,83.532,172470.34850358,0
+ENSG.US,D,20210113,000000,83.0347,83.4821,81.6008,83.1236,332605.14901547,0
+ENSG.US,D,20210114,000000,83.6219,85.7628,83.2634,84.3399,274295.19992378,0
+ENSG.US,D,20210115,000000,83.8215,85.0149,81.2872,84.3199,255599.60441666,0
+ENSG.US,D,20210119,000000,85.0149,85.3954,83.3233,84.4397,195411.98423514,0
+ENSG.US,D,20210120,000000,84.985,87.725,83.9713,84.936,257577.4179646,0
+ENSG.US,D,20210121,000000,85.4243,85.4243,82.4486,82.8759,188803.58342356,0
+ENSG.US,D,20210122,000000,83.6917,85.623,82.7471,84.7962,214408.00711662,0
+ENSG.US,D,20210125,000000,84.8062,85.5142,82.6572,85.4044,274570.59168362,0
+ENSG.US,D,20210126,000000,85.633,86.36,83.8915,84.24,168552.77554178,0
+ENSG.US,D,20210127,000000,81.6627,83.1735,80.8658,81.0345,324572.72244937,0
+ENSG.US,D,20210128,000000,81.8804,82.9159,80.2477,80.9947,209046.37990869,0
+ENSG.US,D,20210129,000000,80.4364,81.9592,77.0023,77.927,331968.2429818,0
+ENSG.US,D,20210201,000000,77.8481,84.8262,77.0253,84.4197,354023.61795897,0
+ENSG.US,D,20210202,000000,86.2911,86.7375,84.3099,85.8727,340235.00289992,0
+ENSG.US,D,20210203,000000,85.7328,88.7586,84.0413,88.5698,398644.09302516,0
+ENSG.US,D,20210204,000000,88.7686,91.974,85.2746,86.2222,529878.78154714,0
+ENSG.US,D,20210205,000000,86.9171,87.2257,82.069,83.4421,299096.48110269,0
+ENSG.US,D,20210208,000000,83.7417,84.2999,81.9692,84.0803,308305.58155176,0
+ENSG.US,D,20210209,000000,83.0058,85.614,82.826,85.2546,217736.74242466,0
+ENSG.US,D,20210210,000000,85.6929,86.5377,83.9015,85.9725,316147.73744743,0
+ENSG.US,D,20210211,000000,86.1722,87.9527,86.1023,87.8049,246081.063772,0
+ENSG.US,D,20210212,000000,87.3256,88.435,85.7428,86.2621,203701.77691862,0
+ENSG.US,D,20210216,000000,86.6077,86.6077,82.9658,83.8615,156945.26322066,0
+ENSG.US,D,20210217,000000,82.787,85.0348,82.787,84.3299,202367.87937642,0
+ENSG.US,D,20210218,000000,84.0713,84.1201,82.0142,82.837,159547.96570729,0
+ENSG.US,D,20210219,000000,82.7571,84.255,82.179,83.2634,131351.85519797,0
+ENSG.US,D,20210222,000000,82.2488,83.7217,81.7605,83.0547,132435.39659488,0
+ENSG.US,D,20210223,000000,82.4586,83.8715,81.5109,82.099,291636.86939707,0
+ENSG.US,D,20210224,000000,82.069,85.9026,82.069,85.0548,202728.39222566,0
+ENSG.US,D,20210225,000000,84.23,85.2446,80.2577,80.5663,211873.40150152,0
+ENSG.US,D,20210226,000000,81.2533,83.1535,80.1528,81.6507,250905.9274044,0
+ENSG.US,D,20210301,000000,82.847,83.0936,81.3032,82.847,181433.09850565,0
+ENSG.US,D,20210302,000000,82.5474,82.9059,80.7509,81.6607,181768.57574037,0
+ENSG.US,D,20210303,000000,82.3786,83.0147,79.6396,81.9692,251858.28218116,0
+ENSG.US,D,20210304,000000,81.6806,84.4297,80.7559,82.169,288369.22098848,0
+ENSG.US,D,20210305,000000,83.3033,83.3033,77.7003,80.4863,373053.68927623,0
+ENSG.US,D,20210308,000000,80.2876,84.3199,79.7494,82.8759,252376.01868966,0
+ENSG.US,D,20210309,000000,82.3786,87.3456,82.3786,85.623,322913.36191827,0
+ENSG.US,D,20210310,000000,86.6077,88.8185,86.2222,87.5653,262804.85427866,0
+ENSG.US,D,20210311,000000,88.1214,89.5953,86.5227,88.44,232116.19798665,0
+ENSG.US,D,20210312,000000,88.3702,90.1825,88.0116,89.6053,419685.02490154,0
+ENSG.US,D,20210315,000000,88.41,91.6065,88.2114,91.4568,230034.23628225,0
+ENSG.US,D,20210316,000000,91.3378,92.0838,87.1069,87.5653,298790.04518083,0
+ENSG.US,D,20210317,000000,87.1069,88.0915,85.1248,86.6276,329122.19432194,0
+ENSG.US,D,20210318,000000,86.36,90.3912,85.5542,88.4,286168.08975893,0
+ENSG.US,D,20210319,000000,88.7486,90.2564,86.9871,89.3377,785627.5982264,0
+ENSG.US,D,20210322,000000,89.3377,91.238,87.8498,90.3713,340667.61831901,0
+ENSG.US,D,20210323,000000,89.4376,89.8141,87.4255,87.9338,291275.35512324,0
+ENSG.US,D,20210324,000000,88.8185,92.4923,88.6896,89.9139,326373.28384643,0
+ENSG.US,D,20210325,000000,89.4476,93.4079,88.8584,92.7909,367627.97089509,0
+ENSG.US,D,20210326,000000,93.6765,96.2759,92.2636,95.6977,496895.8615395,0
+ENSG.US,D,20210329,000000,96.3058,98.2211,90.4511,90.8805,481761.33184327,0
+ENSG.US,D,20210330,000000,90.9225,93.1323,89.8849,92.2865,398475.85369551,0
+ENSG.US,D,20210331,000000,92.6151,94.2787,91.8671,93.4709,641154.07674047,0
+ENSG.US,D,20210401,000000,94.019,94.747,92.4603,93.381,333026.74876417,0
+ENSG.US,D,20210405,000000,94.5972,95.9423,93.6506,93.8603,312502.55197172,0
+ENSG.US,D,20210406,000000,94.2886,96.6583,94.094,94.2088,397870.99324845,0
+ENSG.US,D,20210407,000000,94.2488,94.5374,91.1502,91.5186,325574.14703061,0
+ENSG.US,D,20210408,000000,92.4363,95.483,91.6384,95.1445,313160.48792159,0
+ENSG.US,D,20210409,000000,94.6772,95.2943,92.5951,93.0735,435750.87945833,0
+ENSG.US,D,20210412,000000,92.5252,92.655,91.28,91.6384,436891.50205635,0
+ENSG.US,D,20210413,000000,91.0812,92.665,89.6493,91.6384,271937.84645954,0
+ENSG.US,D,20210414,000000,90.4032,94.5174,90.4032,92.5651,273881.61157173,0
+ENSG.US,D,20210415,000000,93.5907,93.6306,91.967,92.9435,228720.36723167,0
+ENSG.US,D,20210416,000000,92.9535,92.9535,91.315,91.7084,179402.20945491,0
+ENSG.US,D,20210419,000000,91.7084,91.7084,86.6675,87.9048,450775.25245062,0
+ENSG.US,D,20210420,000000,87.775,88.6308,86.349,87.2857,277407.62752226,0
+ENSG.US,D,20210421,000000,87.2357,89.8749,86.5677,89.179,207809.62055085,0
+ENSG.US,D,20210422,000000,89.6163,90.56,86.6276,86.7375,412122.26646404,0
+ENSG.US,D,20210423,000000,86.9771,89.3387,85.8766,88.0316,428894.12535059,0
+ENSG.US,D,20210426,000000,88.7795,89.4286,87.3755,88.2712,282454.80741169,0
+ENSG.US,D,20210427,000000,88.431,89.9469,87.5653,88.0116,224794.78287322,0
+ENSG.US,D,20210428,000000,87.4854,89.2788,86.7375,88.401,283791.70922765,0
+ENSG.US,D,20210429,000000,89.0192,89.3687,85.9316,86.339,318436.99404013,0
+ENSG.US,D,20210430,000000,85.1636,88.411,76.6468,85.5132,355015.02829441,0
+ENSG.US,D,20210503,000000,81.7276,87.785,81.7276,87.0869,425006.59512623,0
+ENSG.US,D,20210504,000000,86.6675,87.6252,84.9939,86.2012,217795.82647496,0
+ENSG.US,D,20210505,000000,86.1812,86.8673,85.0238,85.9815,178103.36177304,0
+ENSG.US,D,20210506,000000,85.7518,86.3789,82.9728,84.935,325393.89060599,0
+ENSG.US,D,20210507,000000,84.6764,86.9371,84.6764,86.0015,170672.79138026,0
+ENSG.US,D,20210510,000000,86.0314,88.1314,83.6299,83.6399,222284.21144806,0
+ENSG.US,D,20210511,000000,82.3956,84.7353,81.7176,83.6698,251178.31489049,0
+ENSG.US,D,20210512,000000,83.0327,84.4177,81.0205,81.429,156494.62215911,0
+ENSG.US,D,20210513,000000,81.449,83.1016,81.0305,82.5644,155496.20185161,0
+ENSG.US,D,20210514,000000,83.3912,84.4077,82.9029,83.6299,161039.08690876,0
+ENSG.US,D,20210517,000000,82.814,83.6199,81.3191,81.7875,174584.35579457,0
+ENSG.US,D,20210518,000000,81.7376,83.6199,81.0765,81.7176,247259.74050411,0
+ENSG.US,D,20210519,000000,80.4524,82.824,80.0939,82.3058,266178.65369285,0
+ENSG.US,D,20210520,000000,82.3456,83.2414,81.6976,83.0127,206366.5677293,0
+ENSG.US,D,20210521,000000,84.0693,84.8751,81.9273,82.3456,138852.52531145,0
+ENSG.US,D,20210524,000000,81.5279,82.3456,80.7819,80.9217,193072.65641337,0
+ENSG.US,D,20210525,000000,81.429,83.0916,81.429,81.8774,251154.28070055,0
+ENSG.US,D,20210526,000000,81.8374,83.7697,81.7775,82.6842,149742.01620782,0
+ENSG.US,D,20210527,000000,83.2414,83.54,81.8374,81.8774,138359.82441748,0
+ENSG.US,D,20210528,000000,81.9073,83.4401,81.9073,82.873,144587.68388819,0
+ENSG.US,D,20210601,000000,83.1316,83.9295,82.5544,83.5899,269947.01439204,0
+ENSG.US,D,20210602,000000,83.7697,83.8595,81.3491,81.9862,691779.09359575,0
+ENSG.US,D,20210603,000000,81.1504,82.156,80.007,82.136,266938.73495,0
+ENSG.US,D,20210604,000000,82.3456,82.7841,81.8374,82.3058,151358.31548194,0
+ENSG.US,D,20210607,000000,82.7741,83.5499,82.3556,82.9328,209877.56231112,0
+ENSG.US,D,20210608,000000,83.2514,83.8395,82.4426,83.4801,179978.02858912,0
+ENSG.US,D,20210609,000000,83.8395,83.8795,82.6742,82.7841,245626.41701211,0
+ENSG.US,D,20210610,000000,83.2015,83.6698,82.5154,83.0916,165421.32087625,0
+ENSG.US,D,20210611,000000,83.0627,83.9993,82.794,83.9993,176469.03685646,0
+ENSG.US,D,20210614,000000,84.8551,85.4234,83.3812,83.8097,276628.51919806,0
+ENSG.US,D,20210615,000000,83.6199,86.5277,83.4801,85.0638,652193.78132403,0
+ENSG.US,D,20210616,000000,84.6664,84.935,83.9893,84.5965,229373.29605864,0
+ENSG.US,D,20210617,000000,84.5865,86.1113,84.0793,85.672,210014.75747875,0
+ENSG.US,D,20210618,000000,84.7253,86.3889,82.4954,83.0527,633579.30120799,0
+ENSG.US,D,20210621,000000,83.3912,84.4936,82.5844,84.0193,214047.49426738,0
+ENSG.US,D,20210622,000000,83.9195,84.915,83.2015,84.6764,157235.67634922,0
+ENSG.US,D,20210623,000000,85.1537,85.5631,84.5176,84.915,170721.86118474,0
+ENSG.US,D,20210624,000000,85.4134,87.1169,84.6764,86.6675,246756.02393976,0
+ENSG.US,D,20210625,000000,86.5577,87.5453,85.9566,87.2057,462782.33317966,0
+ENSG.US,D,20210628,000000,87.2757,89.0192,86.3689,88.8394,261010.30142908,0
+ENSG.US,D,20210629,000000,88.9014,89.9279,87.706,87.8359,253780.01595255,0
+ENSG.US,D,20210630,000000,87.3765,87.8359,85.3734,86.3799,348891.31698013,0
+ENSG.US,D,20210701,000000,87.1968,88.7026,86.4399,88.5628,228244.69055558,0
+ENSG.US,D,20210702,000000,88.6826,89.4795,87.9158,88.3332,151104.95506288,0
+ENSG.US,D,20210706,000000,88.3332,88.423,86.0015,87.746,166336.6229435,0
+ENSG.US,D,20210707,000000,87.5263,88.5828,86.8183,88.3532,171609.12336371,0
+ENSG.US,D,20210708,000000,86.7385,87.8858,86.2911,86.9081,200622.39633132,0
+ENSG.US,D,20210709,000000,87.5962,88.6926,86.9481,87.2267,138851.52388687,0
+ENSG.US,D,20210712,000000,86.9681,89.0611,86.2611,89.0212,162279.85196491,0
+ENSG.US,D,20210713,000000,88.8714,89.181,87.1179,87.3565,97383.533402412,0
+ENSG.US,D,20210714,000000,87.756,87.9348,86.2511,86.9981,122990.96136923,0
+ENSG.US,D,20210715,000000,86.4788,87.0969,85.583,86.4099,100227.57921313,0
+ENSG.US,D,20210716,000000,87.1968,88.0336,85.9715,86.6585,137446.52519939,0
+ENSG.US,D,20210719,000000,85.2934,87.3466,85.2136,85.9016,150019.41081682,0
+ENSG.US,D,20210720,000000,86.2811,88.463,85.593,86.6585,284975.39308267,0
+ENSG.US,D,20210721,000000,86.6585,87.751,85.8367,86.0814,136094.60201472,0
+ENSG.US,D,20210722,000000,86.0814,86.0814,84.252,84.5266,122910.84740273,0
+ENSG.US,D,20210723,000000,84.6264,86.0414,83.9185,85.9815,94754.793876664,0
+ENSG.US,D,20210726,000000,86.3699,87.6861,84.4966,84.7952,129877.7582144,0
+ENSG.US,D,20210727,000000,84.4667,85.3034,83.8485,85.2336,128415.67832579,0
+ENSG.US,D,20210728,000000,85.8218,87.3565,84.6954,86.2212,148115.70268789,0
+ENSG.US,D,20210729,000000,83.6389,85.7219,82.6622,83.1306,242658.19455333,0
+ENSG.US,D,20210730,000000,83.0317,86.1213,82.9718,84.7852,249565.01989013,0
+ENSG.US,D,20210802,000000,84.8252,86.8383,84.0083,84.0972,152508.95232578,0
+ENSG.US,D,20210803,000000,84.5166,85.5631,83.3802,84.974,178887.47722014,0
+ENSG.US,D,20210804,000000,84.4667,85.0039,83.0617,83.2205,119222.60067003,0
+ENSG.US,D,20210805,000000,83.4691,84.1371,82.5724,83.9883,129933.83799095,0
+ENSG.US,D,20210806,000000,84.4667,85.0938,83.4791,84.6264,153775.75442104,0
+ENSG.US,D,20210809,000000,84.4067,84.5166,83.8985,84.3269,97015.009156516,0
+ENSG.US,D,20210810,000000,84.3868,84.4467,83.7287,83.9683,121216.43701128,0
+ENSG.US,D,20210811,000000,83.8685,83.8885,82.074,83.2604,150668.33394547,0
+ENSG.US,D,20210812,000000,83.4201,84.4067,82.5134,83.8585,176708.37733137,0
+ENSG.US,D,20210813,000000,84.0383,84.2669,83.1106,83.3103,84346.988203866,0
+ENSG.US,D,20210816,000000,83.2304,84.0333,82.4636,83.0717,78645.878062882,0
+ENSG.US,D,20210817,000000,82.4236,82.5724,80.6291,81.5558,202476.03323119,0
+ENSG.US,D,20210818,000000,81.437,81.9492,79.364,79.5427,185587.00766863,0
+ENSG.US,D,20210819,000000,78.8656,79.9112,78.0079,79.354,250566.44447136,0
+ENSG.US,D,20210820,000000,79.0944,81.427,78.9056,81.3171,157761.42425437,0
+ENSG.US,D,20210823,000000,81.437,81.9153,80.6591,81.7955,168390.54475962,0
+ENSG.US,D,20210824,000000,81.6956,82.164,80.9487,81.1574,132386.3267904,0
+ENSG.US,D,20210825,000000,81.1873,81.9642,80.1488,80.3106,134686.5990535,0
+ENSG.US,D,20210826,000000,80.5593,80.7289,79.2342,79.6126,154107.22595743,0
+ENSG.US,D,20210827,000000,79.6326,82.2038,79.6326,82.0342,200335.98890108,0
+ENSG.US,D,20210830,000000,81.9742,82.3138,79.304,81.0875,97154.207173309,0
+ENSG.US,D,20210831,000000,81.1075,81.447,80.2906,81.3971,130819.09732076,0
+ENSG.US,D,20210901,000000,81.7156,82.822,80.5493,82.6722,109063.14829338,0
+ENSG.US,D,20210902,000000,82.9718,83.6688,82.3936,82.9119,75755.766721432,0
+ENSG.US,D,20210903,000000,82.6323,83.6089,82.3436,82.5824,135563.84698666,0
+ENSG.US,D,20210907,000000,82.6422,83.0018,80.9187,81.0575,114672.12737289,0
+ENSG.US,D,20210908,000000,80.7289,81.3072,79.8612,80.7789,172073.78436941,0
+ENSG.US,D,20210909,000000,79.9261,81.1524,79.5028,79.8023,157733.38436609,0
+ENSG.US,D,20210910,000000,80.2407,80.7289,78.9944,79.8123,203827.95641586,0
+ENSG.US,D,20210913,000000,79.8812,80.5093,78.7358,80.1109,173590.94260998,0
+ENSG.US,D,20210914,000000,80.4394,81.2073,78.7408,78.8656,138255.67626102,0
+ENSG.US,D,20210915,000000,78.7358,82.7721,76.8555,77.4297,285027.4671609,0
+ENSG.US,D,20210916,000000,77.8991,79.1222,76.7816,78.646,155917.8016003,0
+ENSG.US,D,20210917,000000,79.4038,79.4038,77.0213,77.7193,681443.39049281,0
+ENSG.US,D,20210920,000000,76.7117,77.4996,75.5763,76.5729,191987.11216731,0
+ENSG.US,D,20210921,000000,76.8515,77.231,75.9058,76.513,134973.00648373,0
+ENSG.US,D,20210922,000000,76.7417,77.3857,75.7162,76.8715,211947.50692053,0
+ENSG.US,D,20210923,000000,76.9114,77.3608,75.4066,75.6562,161407.61115465,0
+ENSG.US,D,20210924,000000,75.6862,75.7162,74.2612,75.1469,328810.75127717,0
+ENSG.US,D,20210927,000000,75.1469,77.2809,75.117,76.6718,196954.17809025,0
+ENSG.US,D,20210928,000000,76.483,76.9114,74.9283,75.1669,132442.40656695,0
+ENSG.US,D,20210929,000000,75.2069,75.9908,74.0405,74.9782,202339.83948814,0
+ENSG.US,D,20210930,000000,75.5264,75.9558,74.0905,74.6896,172544.45392259,0
+ENSG.US,D,20211001,000000,74.9483,75.9158,74.0405,75.4166,264439.17919524,0
+ENSG.US,D,20211004,000000,74.9183,75.776,73.4913,75.3367,226786.6163653,0
+ENSG.US,D,20211005,000000,75.1369,75.9458,74.415,75.0871,214743.48435134,0
+ENSG.US,D,20211006,000000,74.7895,74.8284,72.7144,73.4514,286156.07266395,0
+ENSG.US,D,20211007,000000,73.7709,74.0905,71.6679,72.1053,309008.58160778,0
+ENSG.US,D,20211008,000000,72.275,73.8178,71.7279,72.315,180263.43459476,0
+ENSG.US,D,20211011,000000,72.315,72.7644,70.9889,71.1087,208396.45535546,0
+ENSG.US,D,20211012,000000,71.3883,72.4947,70.9889,72.1951,157026.37861173,0
+ENSG.US,D,20211013,000000,71.9455,72.9042,71.5681,72.0753,164377.8364626,0
+ENSG.US,D,20211014,000000,72.7044,73.6511,72.0503,72.5347,152840.42386217,0
+ENSG.US,D,20211015,000000,73.5812,73.8857,71.9755,72.6445,176158.59523627,0
+ENSG.US,D,20211018,000000,72.335,73.721,71.2385,73.5412,278477.14897502,0
+ENSG.US,D,20211019,000000,73.9806,74.2303,72.6994,73.671,197547.02144234,0
+ENSG.US,D,20211020,000000,74.0305,74.7595,71.1985,71.8955,483842.29212308,0
+ENSG.US,D,20211021,000000,72.1253,73.3824,71.0089,73.2736,604988.62941366,0
+ENSG.US,D,20211022,000000,73.3026,73.8608,71.6379,71.9555,297609.36559956,0
+ENSG.US,D,20211025,000000,72.2051,72.7394,68.8939,69.2434,538064.42607417,0
+ENSG.US,D,20211026,000000,69.2533,70.4996,68.107,70.132,514486.88573352,0
+ENSG.US,D,20211027,000000,70.0522,70.5495,68.5463,69.0636,429683.24792061,0
+ENSG.US,D,20211028,000000,73.5412,75.9758,71.1387,75.9758,1026816.7029191,0
+ENSG.US,D,20211029,000000,74.8883,78.4682,74.2502,77.8011,535302.49707912,0
+ENSG.US,D,20211101,000000,78.1697,78.5082,76.8375,78.0698,306729.33926089,0
+ENSG.US,D,20211102,000000,78.0698,78.0698,74.7595,75.5763,283186.84878058,0
+ENSG.US,D,20211103,000000,75.1369,78.4383,74.6297,78.1297,330778.5505793,0
+ENSG.US,D,20211104,000000,78.598,78.8177,76.9923,77.1621,140369.68355202,0
+ENSG.US,D,20211105,000000,77.6513,83.3353,77.6513,82.9069,427390.98705415,0
+ENSG.US,D,20211108,000000,82.9269,82.9968,81.0415,81.3012,208789.01379131,0
+ENSG.US,D,20211109,000000,81.1713,82.4586,79.8942,82.0292,191369.23320069,0
+ENSG.US,D,20211110,000000,81.6097,82.3288,80.7829,81.0815,155627.38847175,0
+ENSG.US,D,20211111,000000,81.3711,82.9668,80.3136,81.7296,220038.01611234,0
+ENSG.US,D,20211112,000000,81.7296,83.1356,81.0415,81.9392,131654.28542151,0
+ENSG.US,D,20211115,000000,81.5299,83.0167,80.7579,81.1813,256635.07743366,0
+ENSG.US,D,20211116,000000,81.0215,82.069,79.7654,81.3411,210847.94273033,0
+ENSG.US,D,20211117,000000,81.0116,82.6273,80.7329,81.8694,195586.23211227,0
+ENSG.US,D,20211118,000000,81.6796,81.9293,79.7604,81.7895,283143.78752359,0
+ENSG.US,D,20211119,000000,81.3511,81.8694,79.7454,80.1239,240893.68444119,0
+ENSG.US,D,20211122,000000,80.6831,82.5184,80.0889,81.9392,171545.03219051,0
+ENSG.US,D,20211123,000000,81.5498,82.2688,81.0016,81.441,151975.19302397,0
+ENSG.US,D,20211124,000000,81.0615,81.3112,80.1698,80.9427,203230.10594086,0
+ENSG.US,D,20211126,000000,79.1073,80.3835,76.5809,77.5415,258716.03771347,0
+ENSG.US,D,20211129,000000,78.3983,78.6879,76.9224,76.9923,200775.61429224,0
+ENSG.US,D,20211130,000000,76.9324,78.0598,75.816,76.1256,269807.81637525,0
+ENSG.US,D,20211201,000000,77.6015,78.633,74.5997,74.6297,195323.85887199,0
+ENSG.US,D,20211202,000000,74.5897,76.504,74.405,76.2054,233121.6282662,0
+ENSG.US,D,20211203,000000,76.564,76.7027,70.8191,75.3067,195470.06686086,0
+ENSG.US,D,20211206,000000,76.504,78.2295,75.9658,77.92,252628.37768413,0
+ENSG.US,D,20211207,000000,78.7079,80.4983,77.4617,79.5257,172137.87554261,0
+ENSG.US,D,20211208,000000,79.7554,80.7031,78.8177,80.0739,153077.76148792,0
+ENSG.US,D,20211209,000000,79.4468,80.7429,77.9999,78.0797,130371.46053295,0
+ENSG.US,D,20211210,000000,78.7378,79.7154,75.3567,79.0074,167908.85953604,0
+ENSG.US,D,20211213,000000,78.3085,79.4948,78.0099,78.3883,180328.52719255,0
+ENSG.US,D,20211214,000000,78.5281,79.277,77.8011,78.7978,188379.98082569,0
+ENSG.US,D,20211215,000000,78.6879,78.7528,76.554,77.8011,351038.37128231,0
+ENSG.US,D,20211216,000000,78.2885,79.1172,75.4665,75.8859,208617.77018791,0
+ENSG.US,D,20211217,000000,75.9258,79.4118,74.7995,77.6813,1572459.9102241,0
+ENSG.US,D,20211220,000000,76.8326,79.6855,74.5697,76.8326,260890.13047933,0
+ENSG.US,D,20211221,000000,77.8111,80.4235,77.5565,79.9241,207714.48521564,0
+ENSG.US,D,20211222,000000,78.7678,82.3088,78.7678,81.9193,254781.44053379,0
+ENSG.US,D,20211223,000000,81.8994,82.2878,81.1115,81.5798,161512.76073568,0
+ENSG.US,D,20211227,000000,81.5598,84.0543,80.7829,83.9145,266607.26341361,0
+ENSG.US,D,20211228,000000,84.0143,85.1407,83.5949,84.8412,251049.13111952,0
+ENSG.US,D,20211229,000000,84.8112,85.2306,83.6149,84.8511,172448.31716279,0
+ENSG.US,D,20211230,000000,84.6674,85.7648,83.3643,83.539,117188.70734554,0
+ENSG.US,D,20211231,000000,83.3792,84.0383,82.7811,83.7887,169894.68448063,0
+ENSG.US,D,20220103,000000,83.6389,86.2242,83.0487,85.0958,224515.38541505,0
+ENSG.US,D,20220104,000000,85.1656,86.5227,82.7142,83.6887,173883.35858771,0
+ENSG.US,D,20220105,000000,84.218,85.3254,82.791,82.9009,183845.53032185,0
+ENSG.US,D,20220106,000000,82.4316,83.5989,81.414,81.6028,197051.31627462,0
+ENSG.US,D,20220107,000000,81.5728,82.831,80.1059,80.1259,180455.70811436,0
+ENSG.US,D,20220110,000000,79.4278,81.0146,77.8011,80.8249,173134.29300094,0
+ENSG.US,D,20220111,000000,80.7151,81.6327,79.6625,80.4653,164509.02308274,0
+ENSG.US,D,20220112,000000,80.7749,80.9147,78.0558,78.2495,178024.24923112,0
+ENSG.US,D,20220113,000000,78.639,81.2842,77.7911,80.1159,133929.52207008,0
+ENSG.US,D,20220114,000000,79.7574,80.4554,78.0309,80.2657,151534.56620823,0
+ENSG.US,D,20220118,000000,79.7574,80.5153,76.8026,77.232,194694.96423498,0
+ENSG.US,D,20220119,000000,77.7613,78.628,75.5004,75.845,172985.08073833,0
+ENSG.US,D,20220120,000000,75.8849,78.7988,75.4256,75.7351,121386.67919008,0
+ENSG.US,D,20220121,000000,75.7351,77.8411,74.398,75.3656,190631.18328432,0
+ENSG.US,D,20220124,000000,74.408,77.1022,73.4794,76.8425,506911.10877646,0
+ENSG.US,D,20220125,000000,76.564,76.564,73.9686,74.9672,323295.9061083,0
+ENSG.US,D,20220126,000000,75.7551,76.9524,72.981,73.8488,282789.28322183,0
+ENSG.US,D,20220127,000000,73.2306,74.4279,72.3919,73.2606,291703.964844,0
+ENSG.US,D,20220128,000000,73.0808,73.8488,71.8627,73.8388,305083.99867391,0
+ENSG.US,D,20220131,000000,73.3406,75.4355,73.3406,75.2758,305626.77079695,0
+ENSG.US,D,20220201,000000,74.9971,75.835,73.3505,74.418,341434.70954825,0
+ENSG.US,D,20220202,000000,74.8873,75.3357,73.3505,74.1683,230276.58103092,0
+ENSG.US,D,20220203,000000,73.7689,74.9871,72.1822,73.2806,217246.04437986,0
+ENSG.US,D,20220204,000000,73.2306,73.3505,70.4456,72.7414,180877.30786306,0
+ENSG.US,D,20220207,000000,72.4218,73.066,70.5854,70.8151,215475.52572023,0
+ENSG.US,D,20220208,000000,71.3443,73.4993,70.5156,73.021,171550.03931342,0
+ENSG.US,D,20220209,000000,73.5093,75.3157,73.2256,74.8373,208940.22890308,0
+ENSG.US,D,20220210,000000,75.845,80.8249,74.7775,78.8187,539474.43188455,0
+ENSG.US,D,20220211,000000,79.3979,79.6575,76.9624,77.8911,236248.07580883,0
+ENSG.US,D,20220214,000000,77.7213,79.288,76.5739,77.4117,279725.92542782,0
+ENSG.US,D,20220215,000000,77.9309,80.7051,77.6215,80.4055,177392.35032035,0
+ENSG.US,D,20220216,000000,79.8373,80.9047,78.5791,80.7849,144592.6910111,0
+ENSG.US,D,20220217,000000,79.9561,80.7449,79.1782,79.7574,170498.54350312,0
+ENSG.US,D,20220218,000000,79.1882,80.9547,79.1882,79.6276,198379.20526935,0
+ENSG.US,D,20220222,000000,78.9286,80.4853,78.0608,78.7988,166161.37364178,0
+ENSG.US,D,20220223,000000,78.8886,79.4478,77.3618,77.5915,139207.0296132,0
+ENSG.US,D,20220224,000000,75.7451,79.6176,75.7451,79.348,145724.3007879,0
+ENSG.US,D,20220225,000000,79.3879,82.2718,78.9136,82.0222,158842.9628021,0
+ENSG.US,D,20220228,000000,80.9647,84.3978,80.9647,83.8685,242240.60050295,0
+ENSG.US,D,20220301,000000,83.3992,84.0183,81.1344,82.6912,274381.32243777,0
+ENSG.US,D,20220302,000000,83.3593,84.5875,82.9209,84.3279,218049.18689401,0
+ENSG.US,D,20220303,000000,84.8262,85.7648,83.9484,84.8062,224592.49510781,0
+ENSG.US,D,20220304,000000,84.2979,85.605,83.4691,85.2156,119512.01237401,0
+ENSG.US,D,20220307,000000,85.7648,86.7125,84.5276,85.8148,232488.72793086,0
+ENSG.US,D,20220308,000000,85.8248,88.2592,85.4502,87.2617,227996.33725944,0
+ENSG.US,D,20220309,000000,88.6388,88.6388,86.5827,87.2817,297209.79719165,0
+ENSG.US,D,20220310,000000,86.5227,86.5227,84.5376,85.8148,156522.66204738,0
+ENSG.US,D,20220311,000000,85.8647,86.0944,84.5775,84.6474,182765.99462328,0
+ENSG.US,D,20220314,000000,84.6674,85.4352,83.0307,83.4391,189445.49658013,0
+ENSG.US,D,20220315,000000,83.7387,85.0358,83.0507,84.4677,216314.7195193,0
+ENSG.US,D,20220316,000000,84.966,86.5217,83.7687,86.333,219324.00038592,0
+ENSG.US,D,20220317,000000,85.8248,87.6911,85.3464,87.6312,181880.73529347,0
+ENSG.US,D,20220318,000000,87.7909,87.9208,86.0844,86.8423,388295.37140266,0
+ENSG.US,D,20220321,000000,86.5927,88.504,86.5927,87.1619,175969.32599042,0
+ENSG.US,D,20220322,000000,87.3216,87.5713,86.6325,87.052,132730.81684634,0
+ENSG.US,D,20220323,000000,86.9321,86.9321,84.3069,84.956,170881.08769315,0
+ENSG.US,D,20220324,000000,85.0159,85.605,83.8985,85.2556,181792.60993031,0
+ENSG.US,D,20220325,000000,85.8846,86.5427,85.2356,86.333,173172.34713502,0
+ENSG.US,D,20220328,000000,86.1742,87.042,86.1742,86.8623,105955.7278178,0
+ENSG.US,D,20220329,000000,87.3615,89.3177,87.1019,88.7286,220636.86801193,0
+ENSG.US,D,20220330,000000,88.8434,89.4725,87.7949,89.2229,214181.68516127,0
+ENSG.US,D,20220331,000000,88.8135,90.8855,88.8135,89.8819,508269.04050861,0
+ENSG.US,D,20220401,000000,89.6623,94.116,89.6623,94.096,385916.98802222,0
+ENSG.US,D,20220404,000000,93.9462,93.9462,88.1694,89.852,834850.62066795,0
+ENSG.US,D,20220405,000000,90.3213,91.6494,88.5139,89.0132,299968.72191296,0
+ENSG.US,D,20220406,000000,88.5538,89.3727,87.6651,87.8748,225869.31144889,0
+ENSG.US,D,20220407,000000,88.0146,88.7039,87.6451,87.9248,294371.75992842,0
+ENSG.US,D,20220408,000000,88.0546,88.7835,86.8363,86.8763,237545.92206611,0
+ENSG.US,D,20220411,000000,86.9361,88.5139,85.2786,85.2984,238318.02041825,0
+ENSG.US,D,20220412,000000,82.862,85.3384,80.3655,82.2928,477548.33863,0
+ENSG.US,D,20220413,000000,82.8919,84.8292,81.9532,84.3299,287845.4759325,0
+ENSG.US,D,20220414,000000,84.8292,85.598,84.24,85.2286,223839.42382272,0
+ENSG.US,D,20220418,000000,85.2885,85.9859,83.3812,83.8107,352726.77312627,0
+ENSG.US,D,20220419,000000,84.0902,86.1772,83.1246,84.6993,173947.4497609,0
+ENSG.US,D,20220420,000000,85.4382,87.4055,85.2204,86.9261,287326.73799942,0
+ENSG.US,D,20220421,000000,87.4454,88.6537,86.6865,87.1758,229477.44421508,0
+ENSG.US,D,20220422,000000,86.5167,86.5167,80.4953,81.0645,316978.91984984,0
+ENSG.US,D,20220425,000000,81.0345,83.9405,80.3156,83.6708,378945.07008765,0
+ENSG.US,D,20220426,000000,82.9119,83.5509,81.9632,82.7222,346106.35521971,0
+ENSG.US,D,20220427,000000,82.9918,84.0153,80.5503,81.3841,547701.13481942,0
+ENSG.US,D,20220428,000000,82.6922,83.6309,78.7278,81.8534,402326.33121038,0
+ENSG.US,D,20220429,000000,81.1344,83.4111,79.4768,80.2157,333111.86985358,0
+ENSG.US,D,20220502,000000,79.9561,83.4411,77.4397,78.9874,294630.12747038,0
+ENSG.US,D,20220503,000000,79.5367,79.5367,77.9289,78.2885,244786.22178846,0
+ENSG.US,D,20220504,000000,78.8976,79.4768,77.1151,78.8277,304937.79068506,0
+ENSG.US,D,20220505,000000,78.1387,79.1172,77.0003,77.6493,342884.77234188,0
+ENSG.US,D,20220506,000000,77.3398,77.9789,74.8433,75.8719,368910.79578365,0
+ENSG.US,D,20220509,000000,75.3926,77.4297,74.3641,76.6308,389753.44559294,0
+ENSG.US,D,20220510,000000,77.0303,78.0688,75.7221,77.3398,213594.85035667,0
+ENSG.US,D,20220511,000000,77.4797,78.7079,76.0018,76.2414,217007.70532952,0
+ENSG.US,D,20220512,000000,76.0516,77.8341,75.3527,77.7593,189435.48233432,0
+ENSG.US,D,20220513,000000,78.0787,79.4768,77.5645,78.6879,232323.49287496,0
+ENSG.US,D,20220516,000000,78.2685,79.1073,77.7991,78.5082,149528.71277202,0
+ENSG.US,D,20220517,000000,79.4168,81.8234,79.0174,81.424,190497.99381501,0
+ENSG.US,D,20220518,000000,80.6051,81.1095,78.2885,79.0074,250222.95584,0
+ENSG.US,D,20220519,000000,78.5082,80.0809,78.1237,78.8177,178584.04557203,0
+ENSG.US,D,20220520,000000,79.0774,79.9311,76.8234,78.9176,212223.90010496,0
+ENSG.US,D,20220523,000000,79.8063,80.8249,77.6993,79.317,326886.01323203,0
+ENSG.US,D,20220524,000000,79.2072,79.2072,77.0652,78.4383,237496.85226163,0
+ENSG.US,D,20220525,000000,78.4882,80.1059,77.8891,79.357,169726.44515099,0
+ENSG.US,D,20220526,000000,79.996,81.3941,77.9789,80.4853,195473.07113459,0
+ENSG.US,D,20220527,000000,81.1943,82.3526,79.4868,82.2928,163826.05151834,0
+ENSG.US,D,20220531,000000,81.7436,82.4924,80.7392,81.0545,232197.31337773,0
+ENSG.US,D,20220601,000000,81.5938,81.5938,77.8291,78.0289,235594.14555728,0
+ENSG.US,D,20220602,000000,77.909,80.2757,77.2599,80.1458,143791.55134611,0
+ENSG.US,D,20220603,000000,79.6964,80.1858,78.9476,79.0974,143945.77073162,0
+ENSG.US,D,20220606,000000,79.7364,79.8912,78.628,79.4168,155164.73031522,0
+ENSG.US,D,20220607,000000,78.628,80.2557,78.4532,79.7164,152339.71157155,0
+ENSG.US,D,20220608,000000,79.6166,80.5253,76.0816,76.3912,219372.06876583,0
+ENSG.US,D,20220609,000000,76.1216,77.1002,75.5324,76.1616,165094.85646277,0
+ENSG.US,D,20220610,000000,75.0031,76.3912,75.0031,75.762,130477.61153856,0
+ENSG.US,D,20220613,000000,74.2842,75.0908,73.1658,73.5452,198903.95174991,0
+ENSG.US,D,20220614,000000,74.0245,74.0245,71.7079,72.6665,299779.4526671,0
+ENSG.US,D,20220615,000000,73.2157,74.2542,72.3969,73.4054,233389.0086294,0
+ENSG.US,D,20220616,000000,72.1273,72.7064,71.1387,72.6864,240724.44368696,0
+ENSG.US,D,20220617,000000,74.5239,75.812,73.8648,73.8947,463790.76773297,0
+ENSG.US,D,20220621,000000,74.404,75.2328,70.7792,70.9589,410181.5056256,0
+ENSG.US,D,20220622,000000,70.6494,72.2071,70.19,71.7378,213612.87599912,0
+ENSG.US,D,20220623,000000,71.9075,72.9311,71.7863,72.8162,156979.31165642,0
+ENSG.US,D,20220624,000000,73.5652,75.2827,73.5652,75.1429,352609.60645027,0
+ENSG.US,D,20220627,000000,75.4625,76.551,74.7535,75.802,149872.20140337,0
+ENSG.US,D,20220628,000000,75.9218,76.7307,73.725,73.8148,155133.6861532,0
+ENSG.US,D,20220629,000000,73.8398,75.6286,73.3402,75.5287,149731.66964973,0
+ENSG.US,D,20220630,000000,74.4694,75.2489,72.9404,73.4201,287092.93964558,0
+ENSG.US,D,20220701,000000,73.57,76.1682,72.5207,75.6386,209817.46864805,0
+ENSG.US,D,20220705,000000,74.8391,75.3088,72.9704,75.1989,274014.05892432,0
+ENSG.US,D,20220706,000000,75.7785,75.9034,73.4801,74.1896,224338.32849091,0
+ENSG.US,D,20220707,000000,74.7392,75.8285,73.4351,75.049,144277.96651807,0
+ENSG.US,D,20220708,000000,74.6992,75.8884,74.3994,75.009,136236.50626741,0
+ENSG.US,D,20220711,000000,74.5793,74.6193,73.2252,73.4201,170045.46296584,0
+ENSG.US,D,20220712,000000,73.2202,74.4294,72.8205,73.8198,192593.77354672,0
+ENSG.US,D,20220713,000000,72.8105,73.9697,72.4608,73.64,133891.91426053,0
+ENSG.US,D,20220714,000000,72.6806,73.7099,71.6713,73.58,117710.9271708,0
+ENSG.US,D,20220715,000000,75.059,75.7385,74.1496,75.2789,173176.58903905,0
+ENSG.US,D,20220718,000000,75.3388,76.0233,74.4094,74.4694,156130.01420457,0
+ENSG.US,D,20220719,000000,75.3388,76.8778,75.3388,75.9684,215656.43337709,0
+ENSG.US,D,20220720,000000,76.3082,76.6969,75.7585,76.4081,194007.73364306,0
+ENSG.US,D,20220721,000000,76.548,77.997,72.4808,77.977,199913.74389684,0
+ENSG.US,D,20220722,000000,78.3068,79.496,77.6073,78.7165,190277.20056511,0
+ENSG.US,D,20220725,000000,78.8664,79.406,78.3268,78.7165,108912.95323803,0
+ENSG.US,D,20220726,000000,78.7165,79.7258,78.067,79.6359,98491.877198923,0
+ENSG.US,D,20220727,000000,79.2362,80.1755,78.7515,79.486,157124.68960143,0
+ENSG.US,D,20220728,000000,79.536,80.0654,78.047,79.8957,135064.71060371,0
+ENSG.US,D,20220729,000000,79.506,79.9207,78.1769,79.6359,149860.75730184,0
+ENSG.US,D,20220801,000000,80.3454,82.0742,79.7158,81.8144,272442.99215061,0
+ENSG.US,D,20220802,000000,82.7538,88.0702,82.354,87.1708,283959.81221343,0
+ENSG.US,D,20220803,000000,87.3407,87.9303,85.1013,85.9116,247218.86465706,0
+ENSG.US,D,20220804,000000,86.1015,86.2814,83.4783,83.8131,170671.88831638,0
+ENSG.US,D,20220805,000000,83.4933,85.1871,83.1935,84.8124,138463.0180964,0
+ENSG.US,D,20220808,000000,84.6625,86.2914,84.6425,85.8317,139857.96528273,0
+ENSG.US,D,20220809,000000,85.322,86.6911,84.5575,85.2521,163153.78343047,0
+ENSG.US,D,20220810,000000,85.7417,87.322,85.342,86.6911,155646.68601877,0
+ENSG.US,D,20220811,000000,86.5412,87.5705,85.6918,86.0515,139389.64728904,0
+ENSG.US,D,20220812,000000,86.1615,87.9303,86.1615,87.7804,107879.2513417,0
+ENSG.US,D,20220815,000000,86.861,89.2094,86.7361,89.2094,208649.67570224,0
+ENSG.US,D,20220816,000000,88.6098,89.5991,87.8403,88.4799,179086.60201072,0
+ENSG.US,D,20220817,000000,87.8603,90.6009,87.4606,89.9988,277919.71091017,0
+ENSG.US,D,20220818,000000,89.9389,91.198,89.5142,91.178,298195.47840628,0
+ENSG.US,D,20220819,000000,90.6584,91.4778,89.8543,90.6484,206909.49409748,0
+ENSG.US,D,20220822,000000,89.849,90.6684,88.4299,89.6791,163860.2631389,0
+ENSG.US,D,20220823,000000,89.3593,90.6484,89.3193,89.3593,165625.46173051,0
+ENSG.US,D,20220824,000000,89.0995,89.8989,88.9695,89.5292,113930.36011917,0
+ENSG.US,D,20220825,000000,89.739,90.9882,89.3743,90.4385,184214.08363396,0
+ENSG.US,D,20220826,000000,90.2687,90.2687,86.4812,86.871,183317.47482552,0
+ENSG.US,D,20220829,000000,86.7411,87.1808,85.2521,86.9709,165967.69411051,0
+ENSG.US,D,20220830,000000,86.9709,87.0509,84.3277,84.6325,173885.07010643,0
+ENSG.US,D,20220831,000000,85.0222,86.1814,84.0829,85.2421,157391.8710209,0
+ENSG.US,D,20220901,000000,84.9823,85.2121,82.6938,83.953,406538.04434431,0
+ENSG.US,D,20220902,000000,84.1628,84.3077,81.7245,82.424,214686.77496707,0
+ENSG.US,D,20220906,000000,82.6938,83.7231,82.454,83.4233,264471.57946312,0
+ENSG.US,D,20220907,000000,83.1335,87.0808,83.1335,86.901,233194.34183315,0
+ENSG.US,D,20220908,000000,86.4513,87.7404,86.1515,86.7011,157662.0544788,0
+ENSG.US,D,20220909,000000,87.0009,87.9802,86.4313,87.0608,157547.9770188,0
+ENSG.US,D,20220912,000000,87.4606,88.4849,86.5412,87.1108,293290.14762621,0
+ENSG.US,D,20220913,000000,86.1015,87.5205,84.0229,84.3227,209982.58076121,0
+ENSG.US,D,20220914,000000,84.0429,85.1122,83.3584,84.2727,209193.04465646,0
+ENSG.US,D,20220915,000000,85.4419,87.9602,84.5575,84.8923,284286.03372185,0
+ENSG.US,D,20220916,000000,84.9223,85.1871,83.7131,84.7124,807969.62133433,0
+ENSG.US,D,20220919,000000,83.863,86.3913,83.2934,86.3513,274611.46457012,0
+ENSG.US,D,20220920,000000,86.0815,86.0815,84.1328,85.5818,246043.06627546,0
+ENSG.US,D,20220921,000000,85.9116,87.7304,85.6818,86.2814,306753.28926537,0
+ENSG.US,D,20220922,000000,85.9616,85.9616,83.4333,83.9629,280234.28253284,0
+ENSG.US,D,20220923,000000,83.4833,83.4833,79.1262,79.5859,527883.43936359,0
+ENSG.US,D,20220926,000000,79.5859,80.975,79.2661,80.5653,201781.01179476,0
+ENSG.US,D,20220927,000000,80.895,81.0949,78.7865,79.496,175231.98467803,0
+ENSG.US,D,20220928,000000,80.0356,81.4097,79.1762,80.945,255699.62319667,0
+ENSG.US,D,20220929,000000,80.39,81.12,79.1712,80.95,248689,0
+ENSG.US,D,20220930,000000,81.25,81.9997,79.42,79.5,401810,0
+ENSG.US,D,20221003,000000,81.11,82.04,79.49,81.45,295158,0
+ENSG.US,D,20221004,000000,82.1,83.8399,81.59,83.28,292976,0
+ENSG.US,D,20221005,000000,82.59,84.61,81.79,84.12,413716,0
+ENSG.US,D,20221006,000000,83.71,85.05,83.33,83.93,333868,0
+ENSG.US,D,20221007,000000,83.09,83.765,81.9,82.5,336999,0
+ENSG.US,D,20221010,000000,82.82,85.4886,82.41,85.38,332788,0
+ENSG.US,D,20221011,000000,84.98,86.16,84.34,85.34,361121,0
+ENSG.US,D,20221012,000000,85.25,85.25,83.43,83.57,191547,0
+ENSG.US,D,20221013,000000,82.41,85.57,81.17,85.48,364060,0
+ENSG.US,D,20221014,000000,86.66,86.69,82.84,82.9,262754,0
+ENSG.US,D,20221017,000000,84.21,86.7,83.52,86.34,221042,0
+ENSG.US,D,20221018,000000,87.74,88.54,85.105,85.36,276617,0
+ENSG.US,D,20221019,000000,85.16,85.95,83.61,84.7,249856,0
+ENSG.US,D,20221020,000000,84.7,85.4,83.81,84.46,327367,0
+ENSG.US,D,20221021,000000,83.82,85.7,82.21,85.51,287959,0
+ENSG.US,D,20221024,000000,86.15,87.76,85.55,87.54,267692,0
+ENSG.US,D,20221025,000000,87.5,89.17,87.1,88.18,229276,0
+ENSG.US,D,20221026,000000,89.22,91.04,88.4,90.09,433115,0
+ENSG.US,D,20221027,000000,91.08,91.1,86.33,86.51,358243,0
+ENSG.US,D,20221028,000000,86.89,90.47,86.02,89.96,349025,0
+ENSG.US,D,20221031,000000,89.52,91.43,89.1801,89.78,241843,0
+ENSG.US,D,20221101,000000,90.77,92.388,89.775,91.69,320509,0
+ENSG.US,D,20221102,000000,91.84,93.66,90.54,90.67,241785,0
+ENSG.US,D,20221103,000000,90.3,91.65,89.02,91.25,227306,0
+ENSG.US,D,20221104,000000,91.92,92.25,89.59,91.24,138656,0
+ENSG.US,D,20221107,000000,91.6,92.54,90.835,92.01,181474,0
+ENSG.US,D,20221108,000000,92.15,92.81,91.05,91.73,141975,0
+ENSG.US,D,20221109,000000,91.6,92.07,89.6,90.04,139242,0
+ENSG.US,D,20221110,000000,92.09,95,91.44,94.88,230371,0
+ENSG.US,D,20221111,000000,95,95.135,90.605,92.32,273947,0
+ENSG.US,D,20221114,000000,91.49,93.51,90.765,91.85,181175,0
+ENSG.US,D,20221115,000000,92.53,93.92,91.13,91.9,161106,0
+ENSG.US,D,20221116,000000,91.91,92.45,90.395,91.32,173636,0
+ENSG.US,D,20221117,000000,90.73,91.925,89.65,91.76,119738,0
+ENSG.US,D,20221118,000000,93.08,94.4499,91.76,92.5,207028,0
+ENSG.US,D,20221121,000000,92.9,93.88,92.21,93.38,196102,0
+ENSG.US,D,20221122,000000,94.08,94.745,93.17,94.24,200726,0
+ENSG.US,D,20221123,000000,94.56,94.82,92.22,92.93,171545,0
+ENSG.US,D,20221125,000000,93.4,94.31,93.2842,94.12,68868,0
+ENSG.US,D,20221128,000000,93.55,94.335,92.09,92.71,152843,0
+ENSG.US,D,20221129,000000,92.78,93.88,92.475,93.23,122365,0
+ENSG.US,D,20221130,000000,92.92,95.06,91.92,95,277859,0
+ENSG.US,D,20221201,000000,95.78,96.51,94.18,94.35,192045,0
+ENSG.US,D,20221202,000000,94.09,95.31,90.6,94.28,200268,0
+ENSG.US,D,20221205,000000,93.83,93.83,91.07,91.7,237376,0
+ENSG.US,D,20221206,000000,92.03,92.33,90.38,91.53,174766,0
+ENSG.US,D,20221207,000000,91.89,92.915,91.6,92.1,167292,0
+ENSG.US,D,20221208,000000,91.96,93.885,91.85,93.61,176398,0
+ENSG.US,D,20221209,000000,92.82,93.53,90.87,90.87,221688,0
+ENSG.US,D,20221212,000000,91.09,94.27,90.32,92.94,195847,0
+ENSG.US,D,20221213,000000,94.25,94.93,92.97,93.18,242438,0
+ENSG.US,D,20221214,000000,93.68,96.68,93.68,95.44,309459,0
+ENSG.US,D,20221215,000000,94.44,95.79,93.29,95.12,495074,0
+ENSG.US,D,20221216,000000,93.52,95.8,93.43,95.67,1251797,0
+ENSG.US,D,20221219,000000,95.2,96.12,94.47,95.25,258043,0
+ENSG.US,D,20221220,000000,95.54,96.3,94.92,95.32,228705,0
+ENSG.US,D,20221221,000000,96.18,97.42,96.115,96.79,194346,0
+ENSG.US,D,20221222,000000,96.52,96.72,93.84,94.47,204119,0
+ENSG.US,D,20221223,000000,94.47,95.21,93.73,95.04,150739,0
+ENSG.US,D,20221227,000000,95.05,96.205,94.42,95.26,134538,0
+ENSG.US,D,20221228,000000,95.55,95.905,93.25,93.41,122776,0
+ENSG.US,D,20221229,000000,93.84,95.65,93.422,95.43,159461,0
+ENSG.US,D,20221230,000000,95.27,95.49,93.64,94.61,182136,0
+ENSG.US,D,20230103,000000,95.23,95.69,93.32,94.51,229011,0
+ENSG.US,D,20230104,000000,94.51,96.295,94.37,95.88,245352,0
+ENSG.US,D,20230105,000000,95.88,95.88,94.19,94.19,247223,0
+ENSG.US,D,20230106,000000,95.43,98.1,94.59,96.08,256105,0
+ENSG.US,D,20230109,000000,96,96.49,94.58,94.64,236702,0
+ENSG.US,D,20230110,000000,94.69,95,93.32,94.19,245854,0
+ENSG.US,D,20230111,000000,94.11,95.92,93.83,95.73,244511,0
+ENSG.US,D,20230112,000000,96,97.85,95.17,97.75,196592,0
+ENSG.US,D,20230113,000000,97.5,99.52,97.5,98.53,207117,0
+ENSG.US,D,20230117,000000,98.29,98.29,93.64,94.63,268324,0
+ENSG.US,D,20230118,000000,94.73,95.23,92.69,93.67,260562,0
+ENSG.US,D,20230119,000000,94.14,94.932,93.42,93.66,195390,0
+ENSG.US,D,20230120,000000,94.11,94.51,92.235,93.16,318385,0
+ENSG.US,D,20230123,000000,93.41,94.46,92.07,93.12,256312,0
+ENSG.US,D,20230124,000000,93.18,93.18,91.0014,91.12,206014,0
+ENSG.US,D,20230125,000000,90.75,91.82,90.1799,91.8,193204,0
+ENSG.US,D,20230126,000000,92.4,92.8,91.46,92.07,169423,0
+ENSG.US,D,20230127,000000,91.74,91.89,90.31,91.38,265469,0
+ENSG.US,D,20230130,000000,91.28,91.95,90.7,91.7,237543,0
+ENSG.US,D,20230131,000000,92.61,93.25,91.365,93.25,269209,0
+ENSG.US,D,20230201,000000,93.34,94.51,92.1,93.99,272208,0
+ENSG.US,D,20230202,000000,93.86,94.21,92.88,93.98,388732,0
+ENSG.US,D,20230203,000000,95.08,95.98,91.81,92.4,397712,0
+ENSG.US,D,20230206,000000,92.5,93.05,89.82,90.36,278895,0
+ENSG.US,D,20230207,000000,90.26,90.26,88.56,89.86,224653,0
+ENSG.US,D,20230208,000000,89.5,90,88.615,89.82,230459,0
+ENSG.US,D,20230209,000000,90.2,90.5,88.93,89,186909,0
+ENSG.US,D,20230210,000000,89.08,90.97,88.77,90.47,223196,0
+ENSG.US,D,20230213,000000,90.54,92.085,90.54,91.2,167542,0
+ENSG.US,D,20230214,000000,91,91.5,89.49,90.09,156100,0
+ENSG.US,D,20230215,000000,89.44,91.55,88.87,91.28,200686,0
+ENSG.US,D,20230216,000000,90.89,93.3,90.39,92.54,302348,0
+ENSG.US,D,20230217,000000,92.84,93.61,91.27,91.32,292883,0
+ENSG.US,D,20230221,000000,90.42,91.19,89.76,90.645,174400,0
+ENSG.US,D,20230222,000000,91.02,91.93,90.2287,90.48,221204,0
+ENSG.US,D,20230223,000000,90.45,91.675,87.93,89.73,235540,0
+ENSG.US,D,20230224,000000,89.4,90.49,88.49,89.83,219361,0
+ENSG.US,D,20230227,000000,90.03,90.93,89.955,90.63,274375,0
+ENSG.US,D,20230228,000000,90.64,90.89,89.395,89.48,466415,0
+ENSG.US,D,20230301,000000,89,90.62,89,90.48,236612,0
+ENSG.US,D,20230302,000000,90.49,90.83,90.07,90.82,204798,0
+ENSG.US,D,20230303,000000,91.05,91.59,90.44,91.45,300192,0
+ENSG.US,D,20230306,000000,90.99,90.99,89.47,90.27,379275,0
+ENSG.US,D,20230307,000000,90.13,90.13,88.01,88.18,298443,0
+ENSG.US,D,20230308,000000,88.16,88.75,87.68,88.65,254085,0
+ENSG.US,D,20230309,000000,89.11,89.22,88.185,88.86,203176,0
+ENSG.US,D,20230310,000000,88.7,89.71,87.13,87.59,243826,0
+ENSG.US,D,20230313,000000,86.72,88.72,85.4955,86.76,202464,0
+ENSG.US,D,20230314,000000,88.13,89.495,87.765,89.35,256991,0
+ENSG.US,D,20230315,000000,87.99,88.61,86.67,88.24,252869,0
+ENSG.US,D,20230316,000000,87.37,90.22,87.37,89.65,215993,0
+ENSG.US,D,20230317,000000,89.31,91.45,88.78,90.28,728113,0
+ENSG.US,D,20230320,000000,90.7,91.89,90.7,91.6,337676,0
+ENSG.US,D,20230321,000000,91.94,92.84,91.05,91.76,282595,0
+ENSG.US,D,20230322,000000,91.46,91.755,89.18,89.32,273609,0
+ENSG.US,D,20230323,000000,89.18,90.01,87.55,87.83,179287,0
+ENSG.US,D,20230324,000000,87.45,90.76,87.35,90.69,242927,0
+ENSG.US,D,20230327,000000,91.35,92.32,90.805,91.57,140793,0
+ENSG.US,D,20230328,000000,91.23,92.01,90.63,91.91,176942,0
+ENSG.US,D,20230329,000000,92.44,92.74,90.44,91.59,438396,0
+ENSG.US,D,20230330,000000,92.01,93.23,91.565,93.01,449859,0
+ENSG.US,D,20230331,000000,93.62,95.615,93.27,95.54,592730,0
+ENSG.US,D,20230403,000000,95.57,97.75,94.76,95.16,802809,0
+ENSG.US,D,20230404,000000,95.27,96.01,94.39,94.83,344839,0
+ENSG.US,D,20230405,000000,94.88,97.47,94.46,97.3,338857,0
+ENSG.US,D,20230406,000000,97.85,98.095,96.705,97.23,200329,0
+ENSG.US,D,20230410,000000,96.92,99.07,96.86,98.41,322902,0
+ENSG.US,D,20230411,000000,98.62,100.29,98.5634,99.12,500611,0
+ENSG.US,D,20230412,000000,99.51,100.2996,98.02,98.16,343711,0
+ENSG.US,D,20230413,000000,98.74,98.87,97.78,98.4,282320,0
+ENSG.US,D,20230414,000000,98.4,98.86,97.62,98.47,217020,0
+ENSG.US,D,20230417,000000,98.37,98.58,97.57,98.31,274943,0
+ENSG.US,D,20230418,000000,98.59,98.96,97.37,98.13,184773,0
+ENSG.US,D,20230419,000000,98.29,98.67,97.535,98.33,180633,0
+ENSG.US,D,20230420,000000,98.05,98.42,97.1,98.41,184123,0
+ENSG.US,D,20230421,000000,98.65,99.7284,98.075,99.02,185241,0
+ENSG.US,D,20230424,000000,98.87,100.06,98.7608,99.96,228887,0
+ENSG.US,D,20230425,000000,99.63,102.26,99.38,101.89,487358,0
+ENSG.US,D,20230426,000000,101.02,101.83,99.63,99.71,515267,0
+ENSG.US,D,20230427,000000,98.26,99.55,95.76,96.13,578398,0
+ENSG.US,D,20230428,000000,95.79,97.46,94.92,97.09,494405,0
+ENSG.US,D,20230501,000000,97.32,98.75,96.83,97.25,263785,0
+ENSG.US,D,20230502,000000,96.59,96.62,93.98,95.05,313157,0
+ENSG.US,D,20230503,000000,95.65,96.5461,93.39,93.73,468450,0
+ENSG.US,D,20230504,000000,93.25,94.8525,90.32,92.39,440808,0
+ENSG.US,D,20230505,000000,93.25,94.27,92.39,92.48,340402,0
+ENSG.US,D,20230508,000000,92.5,93.07,91.03,92.64,246904,0
+ENSG.US,D,20230509,000000,92.61,92.88,91.81,91.81,275532,0
+ENSG.US,D,20230510,000000,92.27,92.945,91.4,92.46,164278,0
+ENSG.US,D,20230511,000000,92.2,92.59,91,92.56,208933,0
+ENSG.US,D,20230512,000000,92.89,93.305,91.4789,91.88,111715,0
+ENSG.US,D,20230515,000000,91.33,92.13,90.75,92.03,167952,0
+ENSG.US,D,20230516,000000,91.5,92.39,90.84,91.25,169209,0
+ENSG.US,D,20230517,000000,91.75,91.75,89.6,91.29,256111,0
+ENSG.US,D,20230518,000000,90.99,91.26,89.75,90.85,256755,0
+ENSG.US,D,20230519,000000,91.62,92.275,90.67,91.86,303812,0
+ENSG.US,D,20230522,000000,91.85,92.99,91.35,91.96,147403,0
+ENSG.US,D,20230523,000000,91.86,91.87,90.635,91.73,258751,0
+ENSG.US,D,20230524,000000,91.52,92.14,90.74,91.82,371988,0
+ENSG.US,D,20230525,000000,91.25,91.425,88.4,88.91,265534,0
+ENSG.US,D,20230526,000000,88.7,89.44,88.12,88.57,245991,0
+ENSG.US,D,20230530,000000,88.41,89.559,87.6,88.05,200458,0
+ENSG.US,D,20230531,000000,88.08,89.45,87.2,88.61,526639,0
+ENSG.US,D,20230601,000000,88.41,89.1776,87.1379,88.47,216159,0
+ENSG.US,D,20230602,000000,89.46,91.925,89.46,91.61,252813,0
+ENSG.US,D,20230605,000000,91.14,92.459,90.86,91.55,251741,0
+ENSG.US,D,20230606,000000,91.81,93.6,91.12,93.38,297330,0
+ENSG.US,D,20230607,000000,93.58,95.17,92.55,94.12,301574,0
+ENSG.US,D,20230608,000000,93.78,93.8,92.06,93.15,163393,0
+ENSG.US,D,20230609,000000,92.86,93.43,92.5,92.86,112624,0
+ENSG.US,D,20230612,000000,92.66,93.72,92.2,93.43,178406,0
+ENSG.US,D,20230613,000000,93.32,94.32,92.92,93.13,208735,0
+ENSG.US,D,20230614,000000,93.26,93.855,91.87,92.67,289208,0
+ENSG.US,D,20230615,000000,92.87,94.7,91.59,94.6,254186,0
+ENSG.US,D,20230616,000000,95.74,95.74,93.39,94.55,864188,0
+ENSG.US,D,20230620,000000,94.34,94.6,93.72,94.38,270461,0
+ENSG.US,D,20230621,000000,94.21,94.21,92.64,93.52,255856,0
+ENSG.US,D,20230622,000000,93.56,93.56,92.37,92.59,211802,0
+ENSG.US,D,20230623,000000,92.1,92.72,90.26,90.91,445070,0
+ENSG.US,D,20230626,000000,91.105,92.59,90.76,91.9,181810,0
+ENSG.US,D,20230627,000000,91.72,94.195,91.72,93.4,157623,0
+ENSG.US,D,20230628,000000,93.27,94.08,92.745,94.04,146521,0
+ENSG.US,D,20230629,000000,93.97,96.1,93.47,95.35,248061,0
+ENSG.US,D,20230630,000000,95.55,96.2,95.42,95.46,205410,0
+ENSG.US,D,20230703,000000,95.01,95.34,93.35,93.89,92471,0
+ENSG.US,D,20230705,000000,93.58,93.66,91.33,91.79,398107,0
+ENSG.US,D,20230706,000000,90.92,91.57,89.44,90.63,393519,0
+ENSG.US,D,20230707,000000,90.63,91.024,89.01,89.03,320763,0
+ENSG.US,D,20230710,000000,89.03,90.49,88.93,89.3,327626,0
+ENSG.US,D,20230711,000000,89.11,89.84,88.79,89.68,249201,0
+ENSG.US,D,20230712,000000,90.12,90.125,88.93,89.51,299368,0
+ENSG.US,D,20230713,000000,89.63,90.27,89.47,89.84,245415,0
+ENSG.US,D,20230714,000000,89.9,91.29,89.6589,91.2,160061,0
+ENSG.US,D,20230717,000000,91.01,91.5652,89.93,89.94,220578,0
+ENSG.US,D,20230718,000000,90.16,91.3,89.44,89.76,189484,0
+ENSG.US,D,20230719,000000,90.05,92.64,90.05,92.3,384501,0
+ENSG.US,D,20230720,000000,92.68,93.82,92.18,92.75,326546,0
+ENSG.US,D,20230721,000000,93.1,95.039,92.82,93.38,313999,0
+ENSG.US,D,20230724,000000,93.53,93.57,91.89,92.6,190580,0
+ENSG.US,D,20230725,000000,92.08,93.38,91.38,93.35,207723,0
+ENSG.US,D,20230726,000000,93.21,93.83,91.585,91.75,197667,0
+ENSG.US,D,20230727,000000,91,91.85,89.79,90.39,443181,0
+ENSG.US,D,20230728,000000,91.9,94.15,90.79,93.05,490756,0
+ENSG.US,D,20230731,000000,93.11,97,92.64,96.87,577838,0
+ENSG.US,D,20230801,000000,96,97.82,93.16,94.7,292150,0
+ENSG.US,D,20230802,000000,93.98,97.1,93.98,97,371856,0
+ENSG.US,D,20230803,000000,96.92,98.78,96.49,98.5,345517,0
+ENSG.US,D,20230804,000000,98.6,98.6,96.3701,96.94,412305,0
+ENSG.US,D,20230807,000000,97.27,97.94,96.54,97.02,233004,0
+ENSG.US,D,20230808,000000,96.41,97.19,95.985,96.97,175983,0
+ENSG.US,D,20230809,000000,97.14,97.35,95.91,97.22,187390,0
+ENSG.US,D,20230810,000000,97.74,98.095,97.275,97.72,181771,0
+ENSG.US,D,20230811,000000,97.5,98.24,97.22,98.1,113966,0
+ENSG.US,D,20230814,000000,97.6,98.805,97.4701,98.3,142597,0
+ENSG.US,D,20230815,000000,98.02,98.505,96.7,97.91,179124,0
+ENSG.US,D,20230816,000000,97.95,98.77,97.59,98,304403,0
+ENSG.US,D,20230817,000000,97.96,98.5,96.07,96.37,291014,0
+ENSG.US,D,20230818,000000,96.19,97.515,96.18,96.99,184316,0
+ENSG.US,D,20230821,000000,96.79,97.33,95.38,96.54,191768,0
+ENSG.US,D,20230822,000000,96.42,97.6,96.42,97.1,136136,0
+ENSG.US,D,20230823,000000,97.51,98.195,97.275,97.56,141868,0
+ENSG.US,D,20230824,000000,97.31,98.32,97.235,97.32,194117,0
+ENSG.US,D,20230825,000000,97.43,98.16,96.815,98.15,109213,0
+ENSG.US,D,20230828,000000,98.09,99.27,97.83,98.1,173775,0
+ENSG.US,D,20230829,000000,97.84,98.3,96.865,98.14,159990,0
+ENSG.US,D,20230830,000000,97.78,102.21,97.78,101.77,401709,0
+ENSG.US,D,20230831,000000,101.9,104.04,99.95,100.22,541484,0
+ENSG.US,D,20230901,000000,100.46,102,98.82,99.13,539544,0
+ENSG.US,D,20230905,000000,99.2,99.56,94.11,95.57,433023,0
+ENSG.US,D,20230906,000000,95.9,96.585,94.67,95.41,197528,0
+ENSG.US,D,20230907,000000,95,96.54,95,96.18,164786,0
+ENSG.US,D,20230908,000000,96.4,96.4,94.86,96.01,234329,0
+ENSG.US,D,20230911,000000,96.01,96.1,94.32,94.43,239542,0
+ENSG.US,D,20230912,000000,94.23,94.89,93.47,93.67,219234,0
+ENSG.US,D,20230913,000000,93.62,94.075,91.44,93.81,415197,0
+ENSG.US,D,20230914,000000,94.24,94.95,92.92,93.28,371495,0
+ENSG.US,D,20230915,000000,93,93.95,91.68,92.98,977293,0
+ENSG.US,D,20230918,000000,92.83,93.95,92.6901,93.81,192242,0
+ENSG.US,D,20230919,000000,93.91,94.2,92.4,93.08,164827,0
+ENSG.US,D,20230920,000000,93.2,94.47,93.2,94.21,133400,0
+ENSG.US,D,20230921,000000,94.03,94.4,93.2,93.45,206590,0
+ENSG.US,D,20230922,000000,93.21,93.95,92.89,93.6,176348,0
+ENSG.US,D,20230925,000000,92.92,94.2,92.92,94.11,158254,0
+ENSG.US,D,20230926,000000,93.82,94.37,92.68,92.74,206587,0
+ENSG.US,D,20230927,000000,92.78,93.5,91.36,92.59,182514,0
+ENSG.US,D,20230928,000000,92.81,94.31,92.81,93.97,280644,0
+ENSG.US,D,20230929,000000,94.11,94.47,92.5,92.93,416814,0
+ENSG.US,D,20231002,000000,92.5,92.58,90.97,92.04,285051,0
+ENSG.US,D,20231003,000000,91.26,92.1886,90.53,90.62,177987,0
+ENSG.US,D,20231004,000000,90.81,91.69,90,91.38,237230,0
+ENSG.US,D,20231005,000000,91.06,92.14,90.82,91.95,206851,0
+ENSG.US,D,20231006,000000,91.93,93.5,90.7801,93,280256,0
+ENSG.US,D,20231009,000000,92.9,94.63,91.61,94.3,129852,0
+ENSG.US,D,20231010,000000,94.31,97,93.8,96.93,332560,0
+ENSG.US,D,20231011,000000,97.55,97.74,95.445,96.9,293807,0
+ENSG.US,D,20231012,000000,97.16,97.49,94.42,94.52,376065,0
+ENSG.US,D,20231013,000000,95.04,96.21,94.75,95.64,298427,0
+ENSG.US,D,20231016,000000,95.62,97.5,95.62,96.26,212034,0
+ENSG.US,D,20231017,000000,96.16,98.9,96.03,97.68,312305,0
+ENSG.US,D,20231018,000000,97.81,99.55,97.07,97.81,215058,0
+ENSG.US,D,20231019,000000,97.73,98.06,96,96.44,242053,0
+ENSG.US,D,20231020,000000,96.62,97.52,95.95,96.11,280197,0
+ENSG.US,D,20231023,000000,95.69,96.44,95.15,95.66,276887,0
+ENSG.US,D,20231024,000000,95.75,97.48,95.56,96.7,204006,0
+ENSG.US,D,20231025,000000,96.1,96.96,94.66,95.04,471177,0
+ENSG.US,D,20231026,000000,94.3,95.8,92.69,95.35,370124,0
+ENSG.US,D,20231027,000000,95.38,97.4,95,97.3,351803,0
+ENSG.US,D,20231030,000000,98.1,98.61,94.56,95.32,221931,0
+ENSG.US,D,20231031,000000,95.9,96.86,95.12,96.6,238544,0
+ENSG.US,D,20231101,000000,96.35,96.709,94.74,96.51,226500,0
+ENSG.US,D,20231102,000000,97.36,99,96.29,98.83,250471,0
+ENSG.US,D,20231103,000000,100.19,102.12,99.375,102,314910,0
+ENSG.US,D,20231106,000000,101.46,102.33,101.0301,101.76,321997,0
+ENSG.US,D,20231107,000000,101.77,103.2,101.25,102.99,234181,0
+ENSG.US,D,20231108,000000,102.96,103.94,102.355,102.71,207656,0
+ENSG.US,D,20231109,000000,102.96,103.115,101.66,101.71,225677,0
+ENSG.US,D,20231110,000000,102.28,102.92,101.28,102.82,172154,0
+ENSG.US,D,20231113,000000,102.87,103.85,102.33,102.73,154840,0
+ENSG.US,D,20231114,000000,104.09,106.99,104.09,106.57,315180,0
+ENSG.US,D,20231115,000000,105.78,106.85,104.775,105.17,322719,0
+ENSG.US,D,20231116,000000,105.37,106.53,104.55,106.19,258474,0
+ENSG.US,D,20231117,000000,106.88,108.1,106.58,107.39,298269,0
+ENSG.US,D,20231120,000000,107.16,108.475,106.51,107.9,257724,0
+ENSG.US,D,20231121,000000,107.81,108.19,107.155,107.95,134212,0
+ENSG.US,D,20231122,000000,108.2,109.2799,108,108.53,184265,0
+ENSG.US,D,20231124,000000,108.33,109.68,108.33,109.6,72045,0
+ENSG.US,D,20231127,000000,109.44,109.44,108.31,108.68,245230,0
+ENSG.US,D,20231128,000000,108.64,108.64,107.18,107.25,191963,0
+ENSG.US,D,20231129,000000,107.92,107.92,106.455,106.91,295770,0
+ENSG.US,D,20231130,000000,106.88,107.405,106.61,107.07,293568,0
+ENSG.US,D,20231201,000000,107.22,108.695,107.07,108.48,326977,0
+ENSG.US,D,20231204,000000,108.07,109.61,108.07,109.55,282724,0
+ENSG.US,D,20231205,000000,109,109.79,108.13,108.24,328133,0
+ENSG.US,D,20231206,000000,108.95,109.085,106.725,106.75,243624,0
+ENSG.US,D,20231207,000000,106.9,106.9,104.1797,106.84,280084,0
+ENSG.US,D,20231208,000000,107.15,107.83,106.34,106.7,213476,0
+ENSG.US,D,20231211,000000,106.86,107.745,106.36,107.66,195904,0
+ENSG.US,D,20231212,000000,108.09,109.79,107.28,109.09,221908,0
+ENSG.US,D,20231213,000000,109.25,111.98,107.7,111.67,345332,0
+ENSG.US,D,20231214,000000,112.35,113.25,109.95,111.16,342729,0
+ENSG.US,D,20231215,000000,111.86,112.36,110.19,111.48,556275,0
+ENSG.US,D,20231218,000000,112.18,112.5618,111.1,111.76,236891,0
+ENSG.US,D,20231219,000000,112.51,114.71,112.385,114.05,376227,0
+ENSG.US,D,20231220,000000,114.13,114.13,110.29,110.38,460047,0
+ENSG.US,D,20231221,000000,111.16,112.625,110.98,112.37,160583,0
+ENSG.US,D,20231222,000000,112.67,114.345,112.58,113.3,189406,0
+ENSG.US,D,20231226,000000,113.78,114.78,112.17,114.19,148496,0
+ENSG.US,D,20231227,000000,114.09,114.83,113.81,114.27,181145,0
+ENSG.US,D,20231228,000000,113.81,115.105,113.57,113.72,187092,0
+ENSG.US,D,20231229,000000,113.75,113.8,111.98,112.21,247549,0
+ENSG.US,D,20240102,000000,112,115.42,111.72,114.65,327847,0
+ENSG.US,D,20240103,000000,114.66,115.23,112.415,112.78,293954,0
+ENSG.US,D,20240104,000000,113.31,115.24,112.8,113.84,329873,0
+ENSG.US,D,20240105,000000,113.8,114.63,113.28,114.01,221107,0
+ENSG.US,D,20240108,000000,113.57,115.38,113.415,115.29,193898,0
+ENSG.US,D,20240109,000000,114.53,114.81,113.9,114.27,149199,0
+ENSG.US,D,20240110,000000,113.95,114.9693,113.41,114.46,275812,0
+ENSG.US,D,20240111,000000,114,116.08,113.775,115.77,256075,0
+ENSG.US,D,20240112,000000,116.96,117.565,115.56,117.37,198503,0
+ENSG.US,D,20240116,000000,116.41,116.9508,115.8,116.65,218422,0
+ENSG.US,D,20240117,000000,115.94,117.41,114.84,114.96,188430,0
+ENSG.US,D,20240118,000000,115.53,116,114.65,116,269119,0
+ENSG.US,D,20240119,000000,116.44,116.925,115.4543,115.96,223447,0
+ENSG.US,D,20240122,000000,116.72,117.98,116.32,117.47,303147,0
+ENSG.US,D,20240123,000000,118.39,118.85,116.255,117.03,164153,0
+ENSG.US,D,20240124,000000,117.67,117.67,115.18,115.18,153946,0
+ENSG.US,D,20240125,000000,116.49,116.75,113.95,115.34,208568,0
+ENSG.US,D,20240126,000000,115.93,116.6094,114.84,114.89,141776,0
+ENSG.US,D,20240129,000000,114.75,116.7,114.38,116.52,224235,0
+ENSG.US,D,20240130,000000,116.34,116.6416,115.7203,116.21,183159,0
+ENSG.US,D,20240131,000000,116.58,116.58,113.18,113.22,395082,0
+ENSG.US,D,20240201,000000,113.22,115.7644,112.285,115.35,356146,0
+ENSG.US,D,20240202,000000,119,122.9,110.71,120.78,620023,0
+ENSG.US,D,20240205,000000,120.09,121.1,117.59,117.97,379822,0
+ENSG.US,D,20240206,000000,118.14,118.85,117.04,117.58,334558,0
+ENSG.US,D,20240207,000000,118.08,120.18,116.67,117.39,318673,0
+ENSG.US,D,20240208,000000,117.17,118.23,116.465,118.06,247286,0
+ENSG.US,D,20240209,000000,118.07,119.365,117.11,118.9,196109,0
+ENSG.US,D,20240212,000000,118.76,120.97,118.2,119.71,245272,0
+ENSG.US,D,20240213,000000,117.67,120.445,116.88,117.46,284685,0
+ENSG.US,D,20240214,000000,118.39,120.71,116.64,120.64,303180,0
+ENSG.US,D,20240215,000000,121,121.48,118.69,119.92,379316,0
+ENSG.US,D,20240216,000000,119.13,123,118.7,121.48,324874,0
+ENSG.US,D,20240220,000000,120.68,122,120.0455,121.34,293414,0
+ENSG.US,D,20240221,000000,120.91,123,120.68,122.93,260738,0
+ENSG.US,D,20240222,000000,122.51,123.71,121.265,123.7,272473,0
+ENSG.US,D,20240223,000000,123.97,124.75,123.1709,124.25,276319,0
+ENSG.US,D,20240226,000000,123.94,125.12,123.395,124.2,175179,0
+ENSG.US,D,20240227,000000,124.5,124.7,123.895,123.93,163986,0
+ENSG.US,D,20240228,000000,123.12,124.61,122.92,124.52,210672,0
+ENSG.US,D,20240229,000000,125.64,125.64,124.122,124.92,299254,0
+ENSG.US,D,20240301,000000,125,125.1,120.88,121.9,326283,0
+ENSG.US,D,20240304,000000,122.23,126.63,122.23,125.99,306590,0
+ENSG.US,D,20240305,000000,126.18,127.575,125.275,125.65,273083,0
+ENSG.US,D,20240306,000000,126.33,126.33,124.335,125.59,191348,0
+ENSG.US,D,20240307,000000,126.57,127.15,124.2,124.31,230870,0
+ENSG.US,D,20240308,000000,124.85,125.835,123.66,123.7,186756,0
+ENSG.US,D,20240311,000000,123.64,125.075,122.44,124.75,287380,0
+ENSG.US,D,20240312,000000,124.36,125.34,123.78,124.63,146864,0
+ENSG.US,D,20240313,000000,124.43,124.97,122.8,123.4,209569,0
+ENSG.US,D,20240314,000000,123.12,123.12,121.17,121.98,246579,0
+ENSG.US,D,20240315,000000,121.49,123.02,121.24,122.69,703997,0
+ENSG.US,D,20240318,000000,122.27,123.505,122.19,122.19,203415,0
+ENSG.US,D,20240319,000000,122.88,124.57,122.69,123.72,216218,0
+ENSG.US,D,20240320,000000,123.8,124.12,122.6735,123.42,156717,0
+ENSG.US,D,20240321,000000,123.87,124.35,123.04,123.74,222665,0
+ENSG.US,D,20240322,000000,124.68,124.68,123.23,123.8,124686,0
+ENSG.US,D,20240325,000000,124.23,125.11,123.01,123.11,177739,0
+ENSG.US,D,20240326,000000,123.16,124.07,122.315,123.33,283664,0
+ENSG.US,D,20240327,000000,124.62,126.29,124.29,125.62,260808,0
+ENSG.US,D,20240328,000000,125.67,126.77,123.98,124.42,418906,0
+ENSG.US,D,20240401,000000,123.96,124.69,122.9,123.87,244858,0
+ENSG.US,D,20240402,000000,122.32,122.77,119.97,120.94,308081,0
+ENSG.US,D,20240403,000000,120.18,121.635,119.8789,121.34,261372,0
+ENSG.US,D,20240404,000000,122.51,122.88,118.45,118.78,246479,0
+ENSG.US,D,20240405,000000,118.65,120.5,118.44,119.72,242423,0
+ENSG.US,D,20240408,000000,120.16,120.16,118.61,119.04,284617,0
+ENSG.US,D,20240409,000000,119.52,119.78,117.84,119.75,261283,0
+ENSG.US,D,20240410,000000,117.92,119.425,116.32,117.41,463617,0
+ENSG.US,D,20240411,000000,117.74,120.62,115.88,120.21,373232,0
+ENSG.US,D,20240412,000000,120.14,120.77,118.51,119.28,219862,0
+ENSG.US,D,20240415,000000,118.96,119.54,117.84,118.69,199871,0
+ENSG.US,D,20240416,000000,118.3,118.305,116.31,117.67,272667,0
+ENSG.US,D,20240417,000000,118.11,119.3599,117.78,117.82,207192,0
+ENSG.US,D,20240418,000000,117.82,118.12,115.68,116.48,265278,0
+ENSG.US,D,20240419,000000,116.46,118.74,116.46,118.26,263650,0
+ENSG.US,D,20240422,000000,119.13,119.62,116.16,117.23,350560,0
+ENSG.US,D,20240423,000000,117.26,119.3193,116.2585,118.62,325734,0
+ENSG.US,D,20240424,000000,118.5,119.46,117.97,118.64,257364,0
+ENSG.US,D,20240425,000000,118.28,118.67,116.48,117.29,230160,0
+ENSG.US,D,20240426,000000,116.47,119.0632,115.71,117.25,159379,0
+ENSG.US,D,20240429,000000,117.94,119.05,117.3,118.69,223988,0
+ENSG.US,D,20240430,000000,118.39,118.82,116.845,118.36,395495,0
+ENSG.US,D,20240501,000000,117.77,120.99,116.91,119.45,431631,0
+ENSG.US,D,20240502,000000,118.48,118.48,113.2736,116.55,453940,0
+ENSG.US,D,20240503,000000,117.53,117.63,114.875,116.89,539828,0
+ENSG.US,D,20240506,000000,117.4,118.16,115.38,116.05,368070,0
+ENSG.US,D,20240507,000000,116.47,119.57,116.47,117.95,298475,0
+ENSG.US,D,20240508,000000,117.52,118.032,115.86,116.09,274955,0
+ENSG.US,D,20240509,000000,116.25,118.16,115.7916,117.7,218825,0
+ENSG.US,D,20240510,000000,117.79,119.12,116.82,118.34,195838,0
+ENSG.US,D,20240513,000000,118.9,119.43,117.56,117.74,200474,0
+ENSG.US,D,20240514,000000,118.63,118.99,116.95,118.14,168853,0
+ENSG.US,D,20240515,000000,118.26,119.67,118.255,119.28,198339,0
+ENSG.US,D,20240516,000000,119.34,119.76,118.23,119.19,184738,0
+ENSG.US,D,20240517,000000,119.48,119.85,118.6,119.79,133304,0
+ENSG.US,D,20240520,000000,119.79,120.1166,119,119.56,171735,0
+ENSG.US,D,20240521,000000,119.76,119.88,118.99,119.39,197596,0
+ENSG.US,D,20240522,000000,119.26,119.69,118.56,119.13,211151,0
+ENSG.US,D,20240523,000000,119.09,119.09,117.925,118.5,188398,0
+ENSG.US,D,20240524,000000,119,120.26,118.28,120.16,157823,0
+ENSG.US,D,20240528,000000,119.74,120.64,117.38,118.93,246814,0
+ENSG.US,D,20240529,000000,117.97,117.97,116.23,116.75,248283,0
+ENSG.US,D,20240530,000000,116.95,119.255,116.95,118.49,211921,0
+ENSG.US,D,20240531,000000,118.63,121.42,117.69,121.24,444575,0
+ENSG.US,D,20240603,000000,121.9,121.9,119.32,119.77,252426,0
+ENSG.US,D,20240604,000000,119.44,122,118.1401,121.41,237932,0
+ENSG.US,D,20240605,000000,122.24,122.545,119.96,120.42,326680,0
+ENSG.US,D,20240606,000000,119.08,119.79,118.16,118.82,227976,0
+ENSG.US,D,20240607,000000,118.6,119.415,118.21,119.03,174727,0
+ENSG.US,D,20240610,000000,118.13,119.62,117.4111,119.41,254244,0
+ENSG.US,D,20240611,000000,118.99,120.19,117.74,119.12,231479,0
+ENSG.US,D,20240612,000000,120.42,122.615,120.35,120.48,256373,0
+ENSG.US,D,20240613,000000,120,120,118.14,119.61,169620,0
+ENSG.US,D,20240614,000000,118.95,119.38,117.91,118.96,201664,0
+ENSG.US,D,20240617,000000,118.56,122.31,118.56,122.15,404093,0
+ENSG.US,D,20240618,000000,122.22,122.89,120.251,121.2,279360,0
+ENSG.US,D,20240620,000000,120.41,121.86,119.68,119.88,182536,0
+ENSG.US,D,20240621,000000,120.08,121.05,119.12,121.04,593849,0
+ENSG.US,D,20240624,000000,121.47,122.59,121.1,121.37,211208,0
+ENSG.US,D,20240625,000000,121.62,122.36,120.9601,121.18,231660,0
+ENSG.US,D,20240626,000000,120.45,121.08,119.5,120.66,214374,0
+ENSG.US,D,20240627,000000,120.96,121.32,119.895,120.84,228011,0
+ENSG.US,D,20240628,000000,122,123.82,120.77,123.69,1207961,0
+ENSG.US,D,20240701,000000,123.36,125.52,123.01,124.14,451547,0
+ENSG.US,D,20240702,000000,123.98,126.265,123.62,125.93,489000,0
+ENSG.US,D,20240703,000000,126.52,128.22,125.44,126.41,315864,0
+ENSG.US,D,20240705,000000,126,127.45,125.5,126.6,345716,0
+ENSG.US,D,20240708,000000,126.58,128,124.975,125.02,359348,0
+ENSG.US,D,20240709,000000,125,126.665,124.56,126.44,489068,0
+ENSG.US,D,20240710,000000,126.84,130.41,126.36,130.31,856294,0
+ENSG.US,D,20240711,000000,131.65,134.59,131.4912,133.11,673253,0
+ENSG.US,D,20240712,000000,134.08,135.79,133.95,134.33,461597,0
+ENSG.US,D,20240715,000000,135.18,137.75,134.545,135.18,432970,0
+ENSG.US,D,20240716,000000,136.16,140.395,135.9591,139.86,514038,0
+ENSG.US,D,20240717,000000,139.56,142.0125,138.01,138.52,589032,0
+ENSG.US,D,20240718,000000,138,141.39,136.495,136.65,413834,0
+ENSG.US,D,20240719,000000,137.28,139.3653,135.41,135.47,248345,0
+ENSG.US,D,20240722,000000,135.56,136.1199,134.22,135.91,285501,0
+ENSG.US,D,20240723,000000,136.05,138.95,134.8837,135.93,310172,0
+ENSG.US,D,20240724,000000,136.04,140.65,135.8801,136.6,457749,0
+ENSG.US,D,20240725,000000,137.7,140.61,135.83,136.17,610267,0
+ENSG.US,D,20240726,000000,140.2,143.86,135.5801,142.8,531656,0
+ENSG.US,D,20240729,000000,144.07,146.5794,142.0901,146.01,510429,0
+ENSG.US,D,20240730,000000,146.43,147.93,144.0358,145.43,381518,0
+ENSG.US,D,20240731,000000,145,145,140.5,140.75,489590,0
+ENSG.US,D,20240801,000000,141.04,142.13,138.44,139.54,508380,0
+ENSG.US,D,20240802,000000,136.042,140.81,136.042,139.6,356584,0
+ENSG.US,D,20240805,000000,133.65,137.49,133.58,137.2,451109,0
+ENSG.US,D,20240806,000000,137.2,142.24,136.91,141.06,425444,0
+ENSG.US,D,20240807,000000,142.25,142.865,137.72,138.01,262728,0
+ENSG.US,D,20240808,000000,139.02,140.82,138.11,140.81,208485,0
+ENSG.US,D,20240809,000000,140.97,142.045,140.15,141.25,242543,0
+ENSG.US,D,20240812,000000,141.05,141.05,139.185,140.03,176446,0
+ENSG.US,D,20240813,000000,141.02,142.34,140.93,142.06,158379,0
+ENSG.US,D,20240814,000000,142.25,142.27,140.04,140.18,281834,0
+ENSG.US,D,20240815,000000,141.71,142.52,140.94,141.37,312093,0
+ENSG.US,D,20240816,000000,141.42,142.36,140.995,141.25,160690,0
+ENSG.US,D,20240819,000000,141,141.95,140.39,141.92,154913,0
+ENSG.US,D,20240820,000000,141.89,143.82,141.01,143.72,200469,0
+ENSG.US,D,20240821,000000,143.72,144.97,142.275,144.75,203987,0
+ENSG.US,D,20240822,000000,145,146.76,143.86,146.37,306329,0
+ENSG.US,D,20240823,000000,146.95,148.17,145.83,148.07,261082,0
+ENSG.US,D,20240826,000000,148.07,148.835,146.77,147.03,190239,0
+ENSG.US,D,20240827,000000,146.2,148.42,145.19,148.16,268913,0
+ENSG.US,D,20240828,000000,148.43,149.65,146.08,148.66,312215,0
+ENSG.US,D,20240829,000000,149.6,150.81,148.75,150.09,359414,0
+ENSG.US,D,20240830,000000,150.2,151.74,146.66,151.36,283290,0
+ENSG.US,D,20240903,000000,151,151.56,147.82,148.11,457257,0
+ENSG.US,D,20240904,000000,147.92,150.26,147.76,149.83,283983,0
+ENSG.US,D,20240905,000000,149.85,152.63,149.56,151.67,369271,0
+ENSG.US,D,20240906,000000,151.65,152.07,148.25,149.05,1018248,0
+ENSG.US,D,20240909,000000,149.48,151.78,149.19,151.59,492530,0
+ENSG.US,D,20240910,000000,151.57,152.33,149.94,151.66,663797,0
+ENSG.US,D,20240911,000000,151.01,151.3,147.99,150.55,272461,0
+ENSG.US,D,20240912,000000,151.34,152.65,149.75,151.91,207133,0
+ENSG.US,D,20240913,000000,152.45,153.64,150.925,152.73,351188,0
+ENSG.US,D,20240916,000000,153.81,154.44,152.91,153.67,184632,0
+ENSG.US,D,20240917,000000,154.3,154.93,152.01,152.03,412176,0
+ENSG.US,D,20240918,000000,151.77,154.12,150.35,151,266610,0
+ENSG.US,D,20240919,000000,152.7,152.76,149.9,152.24,392269,0
+ENSG.US,D,20240920,000000,152.71,153.12,150.08,150.86,864994,0
+ENSG.US,D,20240923,000000,151.79,152.5,150.955,151.73,179458,0
+ENSG.US,D,20240924,000000,151.23,152.495,150.39,152.24,187930,0
+ENSG.US,D,20240925,000000,152.55,152.55,150.46,150.6,174067,0
+ENSG.US,D,20240926,000000,151.31,151.31,147.04,147.43,425854,0
+ENSG.US,D,20240927,000000,143.77,145.63,140.7196,144.11,1439286,0
+ENSG.US,D,20240930,000000,143.58,145.615,137.44,143.82,11223235,0
+ENSG.US,D,20241001,000000,144.19,146.51,143.15,145.18,814012,0
+ENSG.US,D,20241002,000000,144.4,146.31,143.8201,145.34,355116,0
+ENSG.US,D,20241003,000000,145.46,146.58,143.88,145.9,363835,0
+ENSG.US,D,20241004,000000,146.53,146.98,144.1,144.26,306393,0
+ENSG.US,D,20241007,000000,143.59,144.26295,142.6101,143.47,290682,0
+ENSG.US,D,20241008,000000,144.36,145.74,143.66,145.28,232446,0
+ENSG.US,D,20241009,000000,145.16,146.51,145.1,146.29,277402,0
+ENSG.US,D,20241010,000000,145.04,145.76,144.27,145.57,308829,0
+ENSG.US,D,20241011,000000,145.76,148.1952,145.76,147.24,230792,0
+ENSG.US,D,20241014,000000,147.24,148.08,145.7212,147.83,310575,0
+ENSG.US,D,20241015,000000,147.71,150.58,147.08,149.12,271909,0
+ENSG.US,D,20241016,000000,149.85,152.29,149.85,150.82,246012,0
+ENSG.US,D,20241017,000000,150.36,150.91,148.9,149.04,194260,0
+ENSG.US,D,20241018,000000,149.03,149.515,147.83,148.43,259566,0
+ENSG.US,D,20241021,000000,148.98,149.84,147.22,147.72,304677,0
+ENSG.US,D,20241022,000000,147.16,149.395,146.94,148.79,382825,0
+ENSG.US,D,20241023,000000,147.88,150.16,147.74,149.98,287565,0
+ENSG.US,D,20241024,000000,150.16,150.36,147.82,148.85,758847,0
+ENSG.US,D,20241025,000000,150,155.68,150,152.82,500733,0
+ENSG.US,D,20241028,000000,154.08,156.0661,151.58,151.87,384483,0
+ENSG.US,D,20241029,000000,152.07,157.135,151.77,156.91,495971,0
+ENSG.US,D,20241030,000000,158.1,158.22,155.43,156.01,330006,0
+ENSG.US,D,20241031,000000,155.3,157.93,154.58,154.99,425069,0
+ENSG.US,D,20241101,000000,155.31,156.24,153.73,154.33,302765,0
+ENSG.US,D,20241104,000000,155,156.5,150.66,153.39,611409,0
+ENSG.US,D,20241105,000000,152.79,154.93,152.08,153.37,341049,0
+ENSG.US,D,20241106,000000,156.99,158.45,141.91,143,1954369,0
+ENSG.US,D,20241107,000000,143.49,149.19,141.78,148.56,712244,0
+ENSG.US,D,20241108,000000,148.83,150.48,147.79,148.15,431298,0
+ENSG.US,D,20241111,000000,148.55,151.86,148.55,151.59,369192,0
+ENSG.US,D,20241112,000000,151.28,152.37,148.63,149.11,295451,0
+ENSG.US,D,20241113,000000,150.27,151.37,148.64,148.79,371776,0
+ENSG.US,D,20241114,000000,148.8,149.58,145.35,145.68,303206,0
+ENSG.US,D,20241115,000000,146.15,146.15,143.11,143.49,370653,0
+ENSG.US,D,20241118,000000,143.59,145.34,143.46,144.32,266413,0
+ENSG.US,D,20241119,000000,143.54,144.84,142.48,144.56,310463,0
+ENSG.US,D,20241120,000000,143.94,145.355,141.5,144.66,349194,0
+ENSG.US,D,20241121,000000,145,147.61,143.15,147.35,278170,0
+ENSG.US,D,20241122,000000,147.35,147.64,145.41,146.36,334907,0
+ENSG.US,D,20241125,000000,146.77,147.8,145.04,145.2,355986,0
+ENSG.US,D,20241126,000000,145.05,146.98,144.255,146.34,302162,0
+ENSG.US,D,20241127,000000,146.2,146.83,145.17,145.98,311691,0
+ENSG.US,D,20241129,000000,145.91,146.9775,145.22,146.21,176521,0
+ENSG.US,D,20241202,000000,145.92,146.275,144.36,145.15,248414,0
+ENSG.US,D,20241203,000000,144.76,146.19,143.82,144.45,399125,0
+ENSG.US,D,20241204,000000,144.24,146.1,143.38,145.62,273360,0
+ENSG.US,D,20241205,000000,145.05,145.275,142.66,143.53,237025,0
+ENSG.US,D,20241206,000000,143.83,145.049,143.075,144.23,268422,0
+ENSG.US,D,20241209,000000,144.25,144.44,142.02,142.14,229225,0
+ENSG.US,D,20241210,000000,142.57,144.615,141.66,143.31,287968,0
+ENSG.US,D,20241211,000000,143.68,144.01,141.61,142.89,257336,0
+ENSG.US,D,20241212,000000,142.94,143.0695,140.615,141.28,297347,0
+ENSG.US,D,20241213,000000,141.25,143.32,140.355,142.42,300824,0
+ENSG.US,D,20241216,000000,141.91,143.47,141.625,142.36,192183,0
+ENSG.US,D,20241217,000000,141.51,142.37,139.05,140,314359,0
+ENSG.US,D,20241218,000000,139.92,140.2099,135.9,136.41,358414,0
+ENSG.US,D,20241219,000000,136.51,137.52,135.03,135.12,310598,0
+ENSG.US,D,20241220,000000,134.01,136.44,133.0945,134.59,1012762,0
+ENSG.US,D,20241223,000000,134.5,134.73,132.47,133.85,275386,0
+ENSG.US,D,20241224,000000,133.66,134.76,133.27,134.72,107863,0
+ENSG.US,D,20241226,000000,134.57,135.79,134.04,135.3,181768,0
+ENSG.US,D,20241227,000000,134.31,135.47,133.0564,133.98,220378,0
+ENSG.US,D,20241230,000000,134.02,134.02,132.0901,132.78,348026,0
+ENSG.US,D,20241231,000000,133.41,133.96,132.26,132.86,380310,0
+ENSG.US,D,20250102,000000,133.43,134.78,132.225,132.87,396135,0
+ENSG.US,D,20250103,000000,133.2,133.81,131.48,132.5,413605,0
+ENSG.US,D,20250106,000000,132.22,132.22,129.45,130.06,619767,0
+ENSG.US,D,20250107,000000,130.42,131.89,128.625,130.84,475672,0
+ENSG.US,D,20250108,000000,130.56,133.415,129.23,133.18,334011,0
+ENSG.US,D,20250110,000000,131.68,132.595,130.31,130.95,360735,0
+ENSG.US,D,20250113,000000,130.25,132.56,130,132.34,290736,0
+ENSG.US,D,20250114,000000,132.31,133.685,131.2,133.5,257464,0
+ENSG.US,D,20250115,000000,135.74,135.79,133.67,134.58,266036,0
+ENSG.US,D,20250116,000000,134.36,137.3,133.8,136.33,392313,0
+ENSG.US,D,20250117,000000,137.1,139.145,135.0501,136.79,543740,0
+ENSG.US,D,20250121,000000,137.68,139.45,137.05,139.33,332169,0
+ENSG.US,D,20250122,000000,140.63,140.73,136.6945,136.81,320409,0
+ENSG.US,D,20250123,000000,136.41,137.82,135.145,137.59,282200,0
+ENSG.US,D,20250124,000000,136.68,138.67,136.5103,138.65,235745,0
+ENSG.US,D,20250127,000000,139,142.92,138.45,140.78,374492,0
+ENSG.US,D,20250128,000000,140.25,141.93,139.67,140.37,298313,0
+ENSG.US,D,20250129,000000,139.71,142,139.71,140.58,399479,0
+ENSG.US,D,20250130,000000,141.61,143.77,141.61,142.8,440340,0
+ENSG.US,D,20250131,000000,142.09,143.23,139.25,139.66,982880,0
+ENSG.US,D,20250203,000000,138.48,143.04,138.48,142.42,482127,0
+ENSG.US,D,20250204,000000,141.42,145.61,141.42,145.37,437447,0
+ENSG.US,D,20250205,000000,145.56,149.31,145.03,148.86,852586,0
+ENSG.US,D,20250206,000000,143.5,144.93,134.66,135.91,1098962,0
+ENSG.US,D,20250207,000000,136.96,136.96,130.79,131,774208,0
+ENSG.US,D,20250210,000000,130.71,131.6009,127.85,129.23,572689,0
+ENSG.US,D,20250211,000000,129.45,129.59,127.79,129.08,402826,0
+ENSG.US,D,20250212,000000,127.76,128.535,125.58,126.12,350281,0
+ENSG.US,D,20250213,000000,126.55,129.64,126.22,129.57,407304,0
+ENSG.US,D,20250214,000000,130.93,131.3,127.635,128.01,416172,0
+ENSG.US,D,20250218,000000,127.53,129.2,127.255,128.07,274843,0
+ENSG.US,D,20250219,000000,127.24,128.31,126.02,127.12,277817,0
+ENSG.US,D,20250220,000000,126.37,128.68,125.945,127.47,406554,0
+ENSG.US,D,20250221,000000,128.11,128.11,125.97,126.34,342975,0
+ENSG.US,D,20250224,000000,126.26,129.375,126,129.01,307284,0
+ENSG.US,D,20250225,000000,129.28,136.34,129.07,135.9,568763,0
+ENSG.US,D,20250226,000000,133.66,134.28,131.29,132.87,531414,0
+ENSG.US,D,20250227,000000,132.11,134.74,131.97,132.66,455078,0
+ENSG.US,D,20250228,000000,132.03,132.5,125.14,129.15,750468,0
+ENSG.US,D,20250303,000000,129.15,130.98,128.287,129.87,568283,0
+ENSG.US,D,20250304,000000,128.3,130.65,128.3,129.52,358354,0
+ENSG.US,D,20250305,000000,128.87,131.6,128.87,131.5,415651,0
+ENSG.US,D,20250306,000000,130.39,131.38,128.82,128.96,320630,0
+ENSG.US,D,20250307,000000,128.41,130.775,128.2,130.33,314590,0
+ENSG.US,D,20250310,000000,130.33,133.64,129.9,130.3,425236,0
+ENSG.US,D,20250311,000000,132.36,132.36,127.65,128.35,452092,0
+ENSG.US,D,20250312,000000,128.1,128.255,124.12,125.66,375541,0
+ENSG.US,D,20250313,000000,125.94,126.8803,124.91,125.47,239747,0
+ENSG.US,D,20250314,000000,125.07,126.37,124.3773,125.4,309680,0
+ENSG.US,D,20250317,000000,125.53,130.31,125.01,129.82,351904,0
+ENSG.US,D,20250318,000000,129.27,130.035,128.27,129.59,251777,0
+ENSG.US,D,20250319,000000,129,130.96,129,130.79,286953,0
+ENSG.US,D,20250320,000000,129.59,131.83,129.39,129.59,342502,0
+ENSG.US,D,20250321,000000,128.53,129.39,127.26,128.24,1487832,0
+ENSG.US,D,20250324,000000,129.19,130.54,128.35,130.4,345550,0
+ENSG.US,D,20250325,000000,131.35,132,128.926,130.01,367854,0
+ENSG.US,D,20250326,000000,130.95,131.08,128.19,128.79,433876,0
+ENSG.US,D,20250327,000000,129.04,129.49,127.65,128.44,550509,0
+ENSG.US,D,20250328,000000,128.95,129.5,126.745,128.74,305417,0
+ENSG.US,D,20250331,000000,127.89,130.17,127.41,129.4,479231,0
+ENSG.US,D,20250401,000000,129.4,131.11,127.23,130.45,319962,0
+ENSG.US,D,20250402,000000,130.23,132.56,129.99,132.25,330989,0
+ENSG.US,D,20250403,000000,128.45,135.405,128.45,133.9,779813,0
+ENSG.US,D,20250404,000000,132.38,135.27,128.9,129.33,810879,0
+ENSG.US,D,20250407,000000,126.53,130.44,123.575,124.63,795219,0
+ENSG.US,D,20250408,000000,127.45,130.56,122.9,123.75,727206,0
+ENSG.US,D,20250409,000000,123.67,132.47,122.555,129.29,733763,0
+ENSG.US,D,20250410,000000,126.22,129,124.59,127.69,321635,0
+ENSG.US,D,20250411,000000,127.81,128.8557,125.2,127.96,351365,0
+ENSG.US,D,20250414,000000,128.77,130.12,127.02,129.94,367073,0
+ENSG.US,D,20250415,000000,129.2,130.46,128.31,129.09,280745,0
+ENSG.US,D,20250416,000000,129.54,129.87,127.4,128.18,270016,0
+ENSG.US,D,20250417,000000,127.58,130.19,127.17,127.98,405864,0
+ENSG.US,D,20250421,000000,127.52,127.9476,118.73,119.93,483641,0
+ENSG.US,D,20250422,000000,121.9,123.565,119.29,122.06,346150,0
+ENSG.US,D,20250423,000000,125.88,125.88,122.86,124.14,391812,0
+ENSG.US,D,20250424,000000,124.14,126.2,123.69,124.87,369976,0
+ENSG.US,D,20250425,000000,124.96,126.26,123.56,126.04,252230,0
+ENSG.US,D,20250428,000000,126.54,128.55,125.295,127.07,401903,0
+ENSG.US,D,20250429,000000,126.72,128.47,125.5,128.12,444418,0
+ENSG.US,D,20250430,000000,127.27,131.285,125.325,128.99,482360,0
+ENSG.US,D,20250501,000000,129.2,130.435,126.04,128.11,434014,0
+ENSG.US,D,20250502,000000,129.48,133.08,128.08,132.32,493804,0
+ENSG.US,D,20250505,000000,132.24,133,131.3194,131.78,456969,0
+ENSG.US,D,20250506,000000,131.71,134.02,129.9088,133.56,289924,0
+ENSG.US,D,20250507,000000,134.21,137.3375,133.81,136.94,489483,0
+ENSG.US,D,20250508,000000,136.72,137.36,134.6761,136.28,313058,0
+ENSG.US,D,20250509,000000,136.28,137.43,135.5388,136.68,240742,0
+ENSG.US,D,20250512,000000,138.07,141.655,136.825,141.57,516384,0
+ENSG.US,D,20250513,000000,140.22,145.345,140.0901,143.56,599143,0
+ENSG.US,D,20250514,000000,142.78,145.62,142.17,144.79,1259744,0
+ENSG.US,D,20250515,000000,145.47,147.41,144.885,147.04,478644,0
+ENSG.US,D,20250516,000000,147.27,150.05,146.14,149.75,421674,0
+ENSG.US,D,20250519,000000,148.44,150.05,146.9,147.7,607487,0
+ENSG.US,D,20250520,000000,147.98,149.39,146.5002,149.15,206549,0
+ENSG.US,D,20250521,000000,147.48,148.72,145.3601,146.06,338701,0
+ENSG.US,D,20250522,000000,144.85,145.72,144,144.65,232521,0
+ENSG.US,D,20250523,000000,142.92,144.8,142.3,144.55,263055,0
+ENSG.US,D,20250527,000000,146.05,147.64,145.3076,147.46,235453,0
+ENSG.US,D,20250528,000000,147.45,148,145.775,146.31,358980,0
+ENSG.US,D,20250529,000000,146.35,148.71,144.5,146.54,426736,0
+ENSG.US,D,20250530,000000,146.76,148.13,145.525,147.26,347119,0
+ENSG.US,D,20250602,000000,146.51,148.125,145.28,148.05,460979,0
+ENSG.US,D,20250603,000000,147.63,151.49,147.375,150.63,494565,0
+ENSG.US,D,20250604,000000,150.68,152.66,150.35,151.41,326326,0
+ENSG.US,D,20250605,000000,151.3,152.04,150.38,151.69,241452,0
+ENSG.US,D,20250606,000000,152.67,153.03,151.395,152.38,291389,0
+ENSG.US,D,20250609,000000,152.36,152.36,147.77,149.795,412833,0
+ENSG.US,D,20250610,000000,150.27,151.19,147.585,148.75,360674,0
+ENSG.US,D,20250611,000000,148.85,150.46,147.77,149.46,361103,0
+ENSG.US,D,20250612,000000,149.42,151.31,148.855,151.24,358312,0
+ENSG.US,D,20250613,000000,150.5,152.25,150.05,151.24,322670,0
+ENSG.US,D,20250616,000000,151.54,153.39,150.25,152.63,292747,0
+ENSG.US,D,20250617,000000,151.81,154.689,151.585,153.85,418921,0
+ENSG.US,D,20250618,000000,153.85,157.68,151.98,156.36,319188,0
+ENSG.US,D,20250620,000000,156.81,157.32,152.38,153.54,638294,0
+ENSG.US,D,20250623,000000,152.58,154.47,151.615,152.17,318214,0
+ENSG.US,D,20250624,000000,152.77,153.64,151.71,153.57,248522,0
+ENSG.US,D,20250625,000000,153,154.65,152.23,152.52,258671,0
+ENSG.US,D,20250626,000000,153.49,155.49,152.71,153.79,313162,0
+ENSG.US,D,20250627,000000,153.88,155.81,152.74,153.35,566467,0
+ENSG.US,D,20250630,000000,153.67,154.95,152.77,154.26,454905,0
+ENSG.US,D,20250701,000000,153.48,154.24,150.71,150.79,396415,0
+ENSG.US,D,20250702,000000,150.41,150.685,147.62,148.905,340968,0
+ENSG.US,D,20250703,000000,149.97,151.74,148.77,150.18,183350,0
+ENSG.US,D,20250707,000000,150.04,150.28,147.33,147.57,253095,0
+ENSG.US,D,20250708,000000,147,148.405,145.69,145.83,356039,0
+ENSG.US,D,20250709,000000,146.77,146.98,144.93,146.71,203478,0
+ENSG.US,D,20250710,000000,146.14,146.67,144.55,145.73,214168,0
+ENSG.US,D,20250711,000000,144.91,145.69,143.721,143.98,220861,0
+ENSG.US,D,20250714,000000,144.38,145.94,144.17,145.75,230761,0
+ENSG.US,D,20250715,000000,145.75,146.0544,140.245,141.18,285034,0
+ENSG.US,D,20250716,000000,141.28,141.62,139.22,139.85,285396,0
+ENSG.US,D,20250717,000000,139.75,140.905,138.07,138.85,518511,0
+ENSG.US,D,20250718,000000,139.84,139.84,136.26,136.8,275922,0
+ENSG.US,D,20250721,000000,136.71,138.4925,136,137.32,357419,0
+ENSG.US,D,20250722,000000,137.53,139.17,135.63,136.36,444074,0
+ENSG.US,D,20250723,000000,136.36,139.5,134.795,139.25,634384,0
+ENSG.US,D,20250724,000000,139.01,140.99,136.93,137.77,734409,0
+ENSG.US,D,20250725,000000,150.05,152.62,142.925,150.06,1308897,0
+ENSG.US,D,20250728,000000,150.26,151.1,147.61,147.78,859977,0
+ENSG.US,D,20250729,000000,147.77,151.355,147.63,151.01,457362,0
+ENSG.US,D,20250730,000000,150,152.31,149.29,150.38,480771,0
+ENSG.US,D,20250731,000000,148.9,153.07,148.9,150,506921,0
+ENSG.US,D,20250801,000000,149.98,151.95,148.985,151.75,558365,0
+ENSG.US,D,20250804,000000,152,155.34,151.445,154.94,384462,0
+ENSG.US,D,20250805,000000,154.81,158.14,154.565,157.92,534784,0
+ENSG.US,D,20250806,000000,158.24,159.47,156,158.13,336246,0
+ENSG.US,D,20250807,000000,158,159.63,157.72,159.26,454936,0
+ENSG.US,D,20250808,000000,160,162.05,159.83,160.63,372655,0
+ENSG.US,D,20250811,000000,160.69,162.76,159.58,161.7,569215,0
+ENSG.US,D,20250812,000000,162,164.21,160.995,163.54,491557,0
+ENSG.US,D,20250813,000000,164.66,166.45,163.81,166.27,345394,0
+ENSG.US,D,20250814,000000,166.22,166.785,164.55,166,253898,0
+ENSG.US,D,20250815,000000,166.17,166.7448,165.41,166.17,393004,0
+ENSG.US,D,20250818,000000,166.19,166.48,162.46,164.06,363871,0
+ENSG.US,D,20250819,000000,164.72,167.255,164.195,167.02,275678,0
+ENSG.US,D,20250820,000000,167.81,169.965,166.36,169.01,352367,0
+ENSG.US,D,20250821,000000,169.01,170.365,168.8944,169.24,246808,0
+ENSG.US,D,20250822,000000,170.3,173.62,169.2501,172.44,585079,0
+ENSG.US,D,20250825,000000,171.38,171.8715,169.005,169.96,283880,0
+ENSG.US,D,20250826,000000,169.12,171.12,169.12,170.68,325967,0
+ENSG.US,D,20250827,000000,170.47,172.465,169.99,172.19,366652,0
+ENSG.US,D,20250828,000000,171.91,172.914,170.165,172.6,351941,0
+ENSG.US,D,20250829,000000,173.29,173.29,171.0725,171.78,407261,0
+ENSG.US,D,20250902,000000,172.06,174.98,171.68,172.53,326590,0
+ENSG.US,D,20250903,000000,171.27,173.13,170.82,171.65,303807,0
+ENSG.US,D,20250904,000000,171.87,173.98,171.405,173,286101,0
+ENSG.US,D,20250905,000000,173.83,174.7,172.325,173.99,352147,0
+ENSG.US,D,20250908,000000,173.49,174.33,170.31,174.12,414405,0
+ENSG.US,D,20250909,000000,173.69,173.69,165.05,169.57,437008,0
+ENSG.US,D,20250910,000000,168.33,169.676,165.6301,166.15,323397,0
+ENSG.US,D,20250911,000000,166.15,169.78,165.58,168.95,278897,0
+ENSG.US,D,20250912,000000,167.73,168.86,166.59,167.99,214153,0
+ENSG.US,D,20250915,000000,167.95,168.52,165.89,166.22,269208,0
+ENSG.US,D,20250916,000000,166.15,166.25,164.2,164.34,300915,0
+ENSG.US,D,20250917,000000,165.18,167,162.91,165.94,541699,0
+ENSG.US,D,20250918,000000,165.56,168.24,165.27,167.07,239385,0
+ENSG.US,D,20250919,000000,167.35,167.35,163.81,164.29,1102339,0
+ENSG.US,D,20250922,000000,164.63,167.116,164.58,166.82,238933,0
+ENSG.US,D,20250923,000000,166.13,168.56,165.0225,166.76,267383,0
+ENSG.US,D,20250924,000000,166.64,170.84,165.335,170.32,327885,0
+ENSG.US,D,20250925,000000,170.41,171,167.44,169.97,352952,0
+ENSG.US,D,20250926,000000,169.85,172.76,168.725,172.5,250627,0
+ENSG.US,D,20250929,000000,171.66,172.3,170.464,171.55,283020,0
+ENSG.US,D,20250930,000000,171.11,173.12,170.995,172.77,307249,0
+ENSG.US,D,20251001,000000,172,174.51,171.38,174.45,328854,0
+ENSG.US,D,20251002,000000,174.1,174.58,172.83,173.93,311459,0
+ENSG.US,D,20251003,000000,173.85,176.59,166.51,175.4,335552,0
+ENSG.US,D,20251006,000000,175.68,179.11,175.57,177.22,428679,0
+ENSG.US,D,20251007,000000,176.55,178.34,175.38,176.5,345055,0
+ENSG.US,D,20251008,000000,177.26,177.26,174.7466,176.35,375856,0
+ENSG.US,D,20251009,000000,176.08,176.32,174.3714,175.93,376279,0
+ENSG.US,D,20251010,000000,176.38,176.555,173.96,175.34,384892,0
+ENSG.US,D,20251013,000000,175.65,177.71,175.21,177.01,257130,0
+ENSG.US,D,20251014,000000,176.8,179.27,176.04,178,381477,0
+ENSG.US,D,20251015,000000,177.5,179.14,176.88,177.94,389674,0
+ENSG.US,D,20251016,000000,177.82,180.295,177.59,179.47,284828,0
+ENSG.US,D,20251017,000000,178.9,182.285,178.2,182.04,354896,0
+ENSG.US,D,20251020,000000,183.12,185.69,181.705,185.4,324625,0
+ENSG.US,D,20251021,000000,185.43,185.58,182.5847,183.15,240772,0
+ENSG.US,D,20251022,000000,183.43,185.29,181.01,184.79,523356,0
+ENSG.US,D,20251023,000000,184.71,186.63,183.13,185.37,452822,0
+ENSG.US,D,20251024,000000,186.38,188.2499,183.8512,186.05,484758,0
+ENSG.US,D,20251027,000000,186.25,188.2,185.29,186.5,563053,0
+ENSG.US,D,20251028,000000,186.37,186.37,183.32,185.64,316715,0
+ENSG.US,D,20251029,000000,185.51,185.99,181.78,182.7,318167,0
+ENSG.US,D,20251030,000000,182.42,182.65,174.88,180.31,305292,0
+ENSG.US,D,20251031,000000,179.93,181.465,178.51,180.1,904028,0
+ENSG.US,D,20251103,000000,180.64,184.35,176.88,183.88,442194,0
+ENSG.US,D,20251104,000000,184.82,193.84,180.5,183.98,1041113,0
+ENSG.US,D,20251105,000000,185.4,193.995,184.99,189.93,718191,0
+ENSG.US,D,20251106,000000,188.87,188.9,182.675,182.91,701358,0
+ENSG.US,D,20251107,000000,183.73,183.735,178.91,179.97,698965,0
+ENSG.US,D,20251110,000000,180.02,181.66,177.02,181.52,633172,0
+ENSG.US,D,20251111,000000,182.57,185.31,175.94,179.8,427734,0
+ENSG.US,D,20251112,000000,179.32,183.55,178.285,179.79,575296,0
+ENSG.US,D,20251113,000000,179.24,184.625,176.49,177.3,449361,0
+ENSG.US,D,20251114,000000,178.17,180.01,177.025,177.89,265953,0
+ENSG.US,D,20251117,000000,177.3,179.195,176.89,177.56,346660,0
+ENSG.US,D,20251118,000000,178.57,180,176.11,178.5,330837,0
+ENSG.US,D,20251119,000000,178.81,179.625,177.08,178.71,349781,0
+ENSG.US,D,20251120,000000,180,182.86,178.99,179.34,314039,0
+ENSG.US,D,20251121,000000,179.49,185.56,176.32,184.99,402485,0
+ENSG.US,D,20251124,000000,185.62,188.56,183.975,184.58,433826,0
+ENSG.US,D,20251125,000000,185.72,189.35,183.0639,187.53,448123,0
+ENSG.US,D,20251126,000000,188.11,190,186.57,186.96,315778,0
+ENSG.US,D,20251128,000000,187.7,189.999,184.61,185.54,124463,0
+ENSG.US,D,20251201,000000,184.27,187.535,183.51,183.63,344035,0
+ENSG.US,D,20251202,000000,184.98,186.5,181.05,181.15,345379,0
+ENSG.US,D,20251203,000000,182.63,182.63,177.16,178.99,395822,0
+ENSG.US,D,20251204,000000,178.1,179.93,177.525,177.94,287203,0
+ENSG.US,D,20251205,000000,178.71,178.87,176.35,177.97,194116,0
+ENSG.US,D,20251208,000000,177.73,179.73,175,175.39,226317,0
+ENSG.US,D,20251209,000000,175.46,176.795,173.53,174.14,280963,0
+ENSG.US,D,20251210,000000,174.77,174.98,172.74,173.58,441282,0
+ENSG.US,D,20251211,000000,174.9,176.26,173,174.15,304932,0
+ENSG.US,D,20251212,000000,174.55,177,173.8,175.63,261744,0
+ENSG.US,D,20251215,000000,177,177.29,174.73,177.09,362780,0
+ENSG.US,D,20251216,000000,176.91,180,173.275,175.36,493901,0
+ENSG.US,D,20251217,000000,174.8,176.895,172.95,176.57,456175,0
+ENSG.US,D,20251218,000000,176.91,177.6692,175.775,176.95,348805,0
+ENSG.US,D,20251219,000000,177.48,182.13,177,181.39,864876,0
+ENSG.US,D,20251222,000000,180.73,181.98,178.16,179.03,660032,0
+ENSG.US,D,20251223,000000,178.32,180.55,178.32,178.6,372838,0
+ENSG.US,D,20251224,000000,179.4,179.4943,175.93,176.66,215677,0
+ENSG.US,D,20251226,000000,176.64,177.895,175.78,176.44,151935,0
+ENSG.US,D,20251229,000000,176.9,176.9,175.11,176.33,214797,0
+ENSG.US,D,20251230,000000,175.84,177.55,175.17,176.72,409621,0
+ENSG.US,D,20251231,000000,176.72,176.72,173.77,174.2,422132,0
+ENSG.US,D,20260102,000000,173.59,175.345,172,173.92,186629,0
+ENSG.US,D,20260105,000000,173.2,176.83,173.01,176.52,298200,0
+ENSG.US,D,20260106,000000,175.18,180.22,174.265,179.65,304833,0
+ENSG.US,D,20260107,000000,179.66,181.28,176.95,178.38,329129,0
+ENSG.US,D,20260108,000000,177.95,180.1625,174.755,176.21,208163,0
+ENSG.US,D,20260109,000000,176.05,177,173.74,173.87,167200,0
+ENSG.US,D,20260112,000000,174.46,177,172.43,176.73,221481,0
+ENSG.US,D,20260113,000000,176.38,179.18,173.46,177.87,311590,0
+ENSG.US,D,20260114,000000,178.09,178.5,175,177.58,297607,0
+ENSG.US,D,20260115,000000,175.88,184.64,175.585,183.54,430525,0
+ENSG.US,D,20260116,000000,182.74,182.74,179.01,180.57,467010,0
+ENSG.US,D,20260120,000000,179.82,182,177.17,177.41,285431,0
+ENSG.US,D,20260121,000000,178.31,179.735,176.35,177.88,362451,0
+ENSG.US,D,20260122,000000,177.58,179.42,174.57,174.99,325648,0
+ENSG.US,D,20260123,000000,173.63,175.91,172.17,175.46,384330,0
+ENSG.US,D,20260126,000000,175.09,179.185,175.09,178.15,265892,0
+ENSG.US,D,20260127,000000,177.94,178.55,171.593,171.99,312177,0
+ENSG.US,D,20260128,000000,171.45,172.24,167.93,171.8,350051,0
+ENSG.US,D,20260129,000000,172.29,172.29,167.44,170.06,455218,0
+ENSG.US,D,20260130,000000,169.77,171.92,167.43,171.66,460140,0
+ENSG.US,D,20260202,000000,171.54,174.1326,169.81,172.56,346643,0
+ENSG.US,D,20260203,000000,172.67,176.53,171.245,173.6,315256,0
+ENSG.US,D,20260204,000000,173.6,174.98,171.67,173.18,497110,0
+ENSG.US,D,20260205,000000,175.735,199.01,175.735,197.16,1070746,0
+ENSG.US,D,20260206,000000,198.35,201.6799,193.82,197.8,539658,0
+ENSG.US,D,20260209,000000,198,202.7799,198,199.29,755253,0
+ENSG.US,D,20260210,000000,199.66,204.5299,199.25,203.93,373092,0
+ENSG.US,D,20260211,000000,204.62,212.09,204.21,211.92,552752,0
+ENSG.US,D,20260212,000000,213.13,216.92,211.98,214.41,648407,0
+ENSG.US,D,20260213,000000,214.56,216.36,211.8729,213.34,435529,0
+ENSG.US,D,20260217,000000,213.43,216.85,210.26,212.47,432368,0
+ENSG.US,D,20260218,000000,212.67,214.91,209.24,209.96,455190,0
diff --git a/daily/us/nasdaq stocks/1/eras.us.txt b/daily/us/nasdaq stocks/1/eras.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af1941f6e3f2b5b37e366c36a5e2d94fd4a601b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eras.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERAS.US,D,20210716,000000,15.9,18.62,14.51,17.43,4480343,0
+ERAS.US,D,20210719,000000,16.5,18.32,15.6696,17.93,1005644,0
+ERAS.US,D,20210720,000000,18.5,19.8,17.8301,19.23,871585,0
+ERAS.US,D,20210721,000000,19.55,20.19,18.56,19.92,438105,0
+ERAS.US,D,20210722,000000,19.89,20.27,18.7025,20,1626968,0
+ERAS.US,D,20210723,000000,19.8,20.24,18.85,19.12,504454,0
+ERAS.US,D,20210726,000000,19.2,19.31,18.02,18.85,415585,0
+ERAS.US,D,20210727,000000,19,19.305,18.2,18.96,156229,0
+ERAS.US,D,20210728,000000,18.9,20.25,18.5,20,318400,0
+ERAS.US,D,20210729,000000,20.15,21.31,19.48,20.99,407873,0
+ERAS.US,D,20210730,000000,20.63,21.23,18.4525,21,262679,0
+ERAS.US,D,20210802,000000,21.21,21.24,19.02,19.28,215052,0
+ERAS.US,D,20210803,000000,19.71,20.8,19.71,20.09,210626,0
+ERAS.US,D,20210804,000000,20.43,20.7,19.64,20.57,222501,0
+ERAS.US,D,20210805,000000,20.78,21.65,20.14,20.64,348802,0
+ERAS.US,D,20210806,000000,20.57,21.2205,20.0135,20.99,187276,0
+ERAS.US,D,20210809,000000,21.02,21.25,20.52,21.15,184237,0
+ERAS.US,D,20210810,000000,21.48,22.91,20,20.25,847924,0
+ERAS.US,D,20210811,000000,20.7,21.34,20.33,21.02,317400,0
+ERAS.US,D,20210812,000000,21.07,21.35,19.3,19.32,283518,0
+ERAS.US,D,20210813,000000,19.38,20.23,19.0001,20.08,508374,0
+ERAS.US,D,20210816,000000,19.77,20.58,19.01,19.52,653812,0
+ERAS.US,D,20210817,000000,19.5,20.4365,19.39,19.65,294033,0
+ERAS.US,D,20210818,000000,19.77,20.545,19.24,19.27,347630,0
+ERAS.US,D,20210819,000000,19,20.325,18.81,20.09,491682,0
+ERAS.US,D,20210820,000000,20.26,21.07,20.17,20.97,265166,0
+ERAS.US,D,20210823,000000,21.2,21.5,20.615,20.86,346569,0
+ERAS.US,D,20210824,000000,20.82,21.55,20.5589,20.89,369919,0
+ERAS.US,D,20210825,000000,20.9,22.34,20.6,21.95,396646,0
+ERAS.US,D,20210826,000000,22.05,23.0957,21.9501,22.4,346149,0
+ERAS.US,D,20210827,000000,22.32,23.75,22.07,23.01,223094,0
+ERAS.US,D,20210830,000000,23.18,23.75,23.18,23.52,481796,0
+ERAS.US,D,20210831,000000,23.79,23.98,23.36,23.91,274735,0
+ERAS.US,D,20210901,000000,24,24.3,22.86,22.86,312601,0
+ERAS.US,D,20210902,000000,22.96,24.34,22.87,24.34,263384,0
+ERAS.US,D,20210903,000000,24.33,24.46,23.62,23.85,166928,0
+ERAS.US,D,20210907,000000,23.96,24.47,22.59,22.74,237566,0
+ERAS.US,D,20210908,000000,22.96,23.5046,20,20.28,362995,0
+ERAS.US,D,20210909,000000,20.36,21.86,20.28,20.95,278599,0
+ERAS.US,D,20210910,000000,21.01,21.3,20.7,21.02,144052,0
+ERAS.US,D,20210913,000000,21.21,21.69,20.1,20.44,282955,0
+ERAS.US,D,20210914,000000,20.61,21.925,20.44,20.83,302539,0
+ERAS.US,D,20210915,000000,21,21.77,20.91,21.04,271910,0
+ERAS.US,D,20210916,000000,21.14,21.94,19.86,20.61,269315,0
+ERAS.US,D,20210917,000000,21,22.57,19.3,19.42,3814042,0
+ERAS.US,D,20210920,000000,19.15,19.77,18.4605,19.71,352512,0
+ERAS.US,D,20210921,000000,19.75,21.2,19.65,21.09,513853,0
+ERAS.US,D,20210922,000000,21.08,21.22,20.73,21,196152,0
+ERAS.US,D,20210923,000000,20.97,21.15,19.86,19.98,148642,0
+ERAS.US,D,20210924,000000,19.81,20.31,19.02,19.24,304178,0
+ERAS.US,D,20210927,000000,19.33,20.91,18.75,20.32,525379,0
+ERAS.US,D,20210928,000000,20.03,20.53,19.59,20.2,177370,0
+ERAS.US,D,20210929,000000,20.27,20.415,19.65,19.84,287896,0
+ERAS.US,D,20210930,000000,19.98,21.37,19.63,21.22,276453,0
+ERAS.US,D,20211001,000000,21.16,21.66,20.33,21.56,170411,0
+ERAS.US,D,20211004,000000,21.5,22.72,20.855,22.13,182867,0
+ERAS.US,D,20211005,000000,22.1,22.94,21.18,22.75,381092,0
+ERAS.US,D,20211006,000000,22.69,22.93,18.62,19.1,593717,0
+ERAS.US,D,20211007,000000,19.35,19.78,18.04,18.14,459601,0
+ERAS.US,D,20211008,000000,18.14,18.3032,16.63,17.37,249310,0
+ERAS.US,D,20211011,000000,17.35,18.73,17,18.51,403890,0
+ERAS.US,D,20211012,000000,18.43,18.535,17.01,17.24,675235,0
+ERAS.US,D,20211013,000000,17.24,18.87,17.1,18.02,496486,0
+ERAS.US,D,20211014,000000,18.11,19.305,17.34,18.05,476411,0
+ERAS.US,D,20211015,000000,18.34,18.54,17.31,17.8,259937,0
+ERAS.US,D,20211018,000000,17.7,18.19,16.88,16.98,192707,0
+ERAS.US,D,20211019,000000,16.85,17.95,16.7,17.87,198925,0
+ERAS.US,D,20211020,000000,17.95,19.3095,17.92,19.26,958001,0
+ERAS.US,D,20211021,000000,19.14,19.79,18.5,19.34,125224,0
+ERAS.US,D,20211022,000000,19.44,19.44,18.445,18.89,87766,0
+ERAS.US,D,20211025,000000,18.81,19.73,18.515,19.27,187641,0
+ERAS.US,D,20211026,000000,19.04,20.05,18.98,19.73,279210,0
+ERAS.US,D,20211027,000000,19.61,19.61,18.42,18.51,99408,0
+ERAS.US,D,20211028,000000,18.55,19.26,18.54,18.88,93275,0
+ERAS.US,D,20211029,000000,18.77,20.18,18.72,19.78,430200,0
+ERAS.US,D,20211101,000000,19.73,20.095,19.35,19.49,180093,0
+ERAS.US,D,20211102,000000,19.45,20.21,19.01,19.69,341964,0
+ERAS.US,D,20211103,000000,19.57,20.2865,19.02,20,269292,0
+ERAS.US,D,20211104,000000,20.19,20.6,19.7,20.29,162507,0
+ERAS.US,D,20211105,000000,20.3,20.57,19.52,19.81,134574,0
+ERAS.US,D,20211108,000000,19.84,20.56,19.07,19.46,366419,0
+ERAS.US,D,20211109,000000,19.36,19.935,18.86,19.57,115829,0
+ERAS.US,D,20211110,000000,19.75,19.905,18.555,18.87,229543,0
+ERAS.US,D,20211111,000000,18.87,20.1,18.53,20.01,242962,0
+ERAS.US,D,20211112,000000,20,20.31,19.22,19.45,75631,0
+ERAS.US,D,20211115,000000,19.51,19.51,18.56,18.96,93823,0
+ERAS.US,D,20211116,000000,18.91,19.57,18.8,19.55,86976,0
+ERAS.US,D,20211117,000000,19.57,20.05,19.12,19.75,124768,0
+ERAS.US,D,20211118,000000,19.79,20,18.11,18.22,116584,0
+ERAS.US,D,20211119,000000,18.04,18.925,17.8,18.03,79696,0
+ERAS.US,D,20211122,000000,18.14,18.18,16.84,16.92,133505,0
+ERAS.US,D,20211123,000000,16.67,16.97,15.35,16.01,263580,0
+ERAS.US,D,20211124,000000,15.75,16.68,15.13,16.46,366974,0
+ERAS.US,D,20211126,000000,16.13,16.69,14.72,15.34,588010,0
+ERAS.US,D,20211129,000000,15.47,16.34,14.35,14.64,461404,0
+ERAS.US,D,20211130,000000,14.63,14.85,13.68,14.17,811011,0
+ERAS.US,D,20211201,000000,14.38,14.8,14,14.22,153827,0
+ERAS.US,D,20211202,000000,14.17,15.435,14.09,15.18,192996,0
+ERAS.US,D,20211203,000000,15.27,15.775,13.99,14.14,530953,0
+ERAS.US,D,20211206,000000,14.36,14.57,11.871,12.51,419564,0
+ERAS.US,D,20211207,000000,12.79,14.1,12.79,13.91,230110,0
+ERAS.US,D,20211208,000000,13.95,14.8,13.26,14.72,197572,0
+ERAS.US,D,20211209,000000,14.38,14.705,13.71,13.89,142468,0
+ERAS.US,D,20211210,000000,13.84,14.07,13.57,13.91,273238,0
+ERAS.US,D,20211213,000000,13.87,14.5,13.28,14,333384,0
+ERAS.US,D,20211214,000000,13.84,14.14,12.81,13.45,422903,0
+ERAS.US,D,20211215,000000,13.45,13.82,12.74,13.65,448822,0
+ERAS.US,D,20211216,000000,13.76,14.66,13.67,14.3,541050,0
+ERAS.US,D,20211217,000000,14.28,15.79,14,14.86,1269948,0
+ERAS.US,D,20211220,000000,14.64,14.64,13.39,13.78,674799,0
+ERAS.US,D,20211221,000000,13.81,14.77,12.43,12.98,494352,0
+ERAS.US,D,20211222,000000,12.99,14.24,12.35,13.94,344400,0
+ERAS.US,D,20211223,000000,13.89,14.87,12.79,14.52,255805,0
+ERAS.US,D,20211227,000000,14.46,14.51,13.79,14.21,160930,0
+ERAS.US,D,20211228,000000,14.19,15.01,13.91,14.45,421522,0
+ERAS.US,D,20211229,000000,14.35,14.61,13.93,14.55,317087,0
+ERAS.US,D,20211230,000000,14.54,15.32,13.88,15.12,520980,0
+ERAS.US,D,20211231,000000,15.22,16.005,15.01,15.58,208504,0
+ERAS.US,D,20220103,000000,15.37,15.705,14.48,15.48,816137,0
+ERAS.US,D,20220104,000000,15.51,15.575,14.14,14.95,602140,0
+ERAS.US,D,20220105,000000,14.88,15.27,13.05,13.15,1408868,0
+ERAS.US,D,20220106,000000,12.98,13.57,12.13,13.35,1219447,0
+ERAS.US,D,20220107,000000,13.27,13.445,12.72,12.89,404188,0
+ERAS.US,D,20220110,000000,12.65,12.655,11.92,12.07,361799,0
+ERAS.US,D,20220111,000000,11.78,12.86,11.655,12.55,616948,0
+ERAS.US,D,20220112,000000,12.77,14.425,12.35,13.37,1319073,0
+ERAS.US,D,20220113,000000,13.26,13.9,12.76,13.25,1330849,0
+ERAS.US,D,20220114,000000,12.98,13.34,12.27,12.94,863758,0
+ERAS.US,D,20220118,000000,12.59,13.175,11.815,12.17,897325,0
+ERAS.US,D,20220119,000000,12.37,12.8267,11,11.3,702641,0
+ERAS.US,D,20220120,000000,11.3,12.12,11.3,11.41,1545711,0
+ERAS.US,D,20220121,000000,11.31,11.345,10.75,11.05,3157375,0
+ERAS.US,D,20220124,000000,10.78,11.42,10.57,11.3,1129252,0
+ERAS.US,D,20220125,000000,11.13,12.225,10.97,11.86,683870,0
+ERAS.US,D,20220126,000000,12.28,12.41,11,11.28,595082,0
+ERAS.US,D,20220127,000000,11.38,11.69,10.895,11.04,471717,0
+ERAS.US,D,20220128,000000,11,11.52,10.86,11.25,978527,0
+ERAS.US,D,20220131,000000,11.28,11.9,11.05,11.85,477724,0
+ERAS.US,D,20220201,000000,11.85,11.96,11.3,11.54,647673,0
+ERAS.US,D,20220202,000000,11.57,12.03,10.95,11.1,561918,0
+ERAS.US,D,20220203,000000,10.76,11.53,10.76,11.15,644565,0
+ERAS.US,D,20220204,000000,11.06,11.52,10.75,11.45,650203,0
+ERAS.US,D,20220207,000000,11.42,12.1,11.14,11.91,460864,0
+ERAS.US,D,20220208,000000,11.79,11.98,11.51,11.88,565983,0
+ERAS.US,D,20220209,000000,11.93,12.6,11.88,12.41,1060229,0
+ERAS.US,D,20220210,000000,12.04,12.595,11.5006,12.01,598365,0
+ERAS.US,D,20220211,000000,12.03,12.5,11.88,12.25,446062,0
+ERAS.US,D,20220214,000000,12.34,12.55,11.7,11.93,261246,0
+ERAS.US,D,20220215,000000,12.08,12.5,11.885,12.44,625491,0
+ERAS.US,D,20220216,000000,12.45,12.64,11.91,12.36,409890,0
+ERAS.US,D,20220217,000000,12.23,12.23,11.67,11.78,303211,0
+ERAS.US,D,20220218,000000,11.63,11.805,11.19,11.53,558372,0
+ERAS.US,D,20220222,000000,12,12,11.45,11.49,509179,0
+ERAS.US,D,20220223,000000,11.52,11.52,10.81,11.01,537202,0
+ERAS.US,D,20220224,000000,10.75,11.95,10.47,11.91,593386,0
+ERAS.US,D,20220225,000000,11.93,12.44,11.7,12.15,459938,0
+ERAS.US,D,20220228,000000,11.96,12.69,11.96,12.4,722161,0
+ERAS.US,D,20220301,000000,12.3,12.8,11.98,12.12,433090,0
+ERAS.US,D,20220302,000000,12.2,12.6,11.94,12.48,425448,0
+ERAS.US,D,20220303,000000,12.56,12.57,11.76,11.91,406460,0
+ERAS.US,D,20220304,000000,11.72,12.03,11.04,11.29,819969,0
+ERAS.US,D,20220307,000000,11.22,12.14,11.22,11.58,1121064,0
+ERAS.US,D,20220308,000000,11.47,11.95,11.04,11.43,735099,0
+ERAS.US,D,20220309,000000,11.61,12.11,11.61,11.97,475261,0
+ERAS.US,D,20220310,000000,11.76,12.5,11.41,11.71,613967,0
+ERAS.US,D,20220311,000000,11.72,12.03,11.25,11.38,518782,0
+ERAS.US,D,20220314,000000,11.45,11.61,10.89,10.97,926346,0
+ERAS.US,D,20220315,000000,11.02,11.26,10.29,10.67,657610,0
+ERAS.US,D,20220316,000000,11.01,11.3825,10.43,10.87,1440395,0
+ERAS.US,D,20220317,000000,10.76,11.54,10.71,11.14,1427900,0
+ERAS.US,D,20220318,000000,11.14,11.8,11.07,11.26,6477677,0
+ERAS.US,D,20220321,000000,11.14,11.21,9.74,9.88,1497784,0
+ERAS.US,D,20220322,000000,9.79,10.35,9.5402,9.7,1243576,0
+ERAS.US,D,20220323,000000,9.62,9.62,8.83,8.97,704649,0
+ERAS.US,D,20220324,000000,8.94,9.4,8.7,9.13,559694,0
+ERAS.US,D,20220325,000000,9.3,10.42,9.22,9.79,797771,0
+ERAS.US,D,20220328,000000,9.84,9.97,9.51,9.63,274399,0
+ERAS.US,D,20220329,000000,9.69,10.13,9.56,9.7,641316,0
+ERAS.US,D,20220330,000000,9.5,9.77,8.77,9.01,547650,0
+ERAS.US,D,20220331,000000,9.03,9.2,8.58,8.6,537170,0
+ERAS.US,D,20220401,000000,8.7,8.88,8.4,8.45,547274,0
+ERAS.US,D,20220404,000000,8.56,8.88,8.44,8.65,550766,0
+ERAS.US,D,20220405,000000,8.62,8.71,8.23,8.27,378109,0
+ERAS.US,D,20220406,000000,8.17,8.43,7.9,8.28,307388,0
+ERAS.US,D,20220407,000000,8.28,8.565,7.92,8.17,237335,0
+ERAS.US,D,20220408,000000,8.26,8.37,7.82,8.08,374972,0
+ERAS.US,D,20220411,000000,8.01,8.15,7.79,7.97,586937,0
+ERAS.US,D,20220412,000000,8.02,8.18,7.8,7.91,336756,0
+ERAS.US,D,20220413,000000,7.97,8.77,7.86,8.58,674835,0
+ERAS.US,D,20220414,000000,8.58,8.835,8.26,8.63,682933,0
+ERAS.US,D,20220418,000000,8.54,8.6,7.95,8.26,676309,0
+ERAS.US,D,20220419,000000,8.37,9.11,8.21,8.72,1209376,0
+ERAS.US,D,20220420,000000,8.9,8.95,8.361,8.69,451497,0
+ERAS.US,D,20220421,000000,8.88,9.11,8.08,8.15,556008,0
+ERAS.US,D,20220422,000000,8.13,8.21,7.87,8.1,291218,0
+ERAS.US,D,20220425,000000,8.08,8.52,8.07,8.49,238827,0
+ERAS.US,D,20220426,000000,8.34,8.46,8.14,8.16,267819,0
+ERAS.US,D,20220427,000000,8.16,8.74,7.83,8.04,421168,0
+ERAS.US,D,20220428,000000,8.15,8.33,7.44,7.44,828032,0
+ERAS.US,D,20220429,000000,7.4,8.05,7.25,7.28,544022,0
+ERAS.US,D,20220502,000000,7.18,7.945,7.13,7.91,434834,0
+ERAS.US,D,20220503,000000,7.67,8.1499,7.5,7.6,313737,0
+ERAS.US,D,20220504,000000,7.6,7.99,7.11,7.93,426051,0
+ERAS.US,D,20220505,000000,7.81,7.89,7.22,7.38,346395,0
+ERAS.US,D,20220506,000000,7.35,7.67,6.8,6.97,391437,0
+ERAS.US,D,20220509,000000,6.85,6.968,6.1101,6.18,408187,0
+ERAS.US,D,20220510,000000,6.25,6.68,6.13,6.31,547106,0
+ERAS.US,D,20220511,000000,6.21,6.21,5.43,5.64,536795,0
+ERAS.US,D,20220512,000000,5.58,6.07,5.45,5.81,481108,0
+ERAS.US,D,20220513,000000,6.04,6.43,5.68,5.8,676566,0
+ERAS.US,D,20220516,000000,5.77,6.39,5.59,5.99,644869,0
+ERAS.US,D,20220517,000000,6.19,6.43,6.09,6.17,476859,0
+ERAS.US,D,20220518,000000,6,6.09,5.52,5.57,419193,0
+ERAS.US,D,20220519,000000,5.55,5.72,5.36,5.54,307308,0
+ERAS.US,D,20220520,000000,5.68,5.83,5.41,5.78,533935,0
+ERAS.US,D,20220523,000000,5.67,5.82,5.34,5.56,693020,0
+ERAS.US,D,20220524,000000,5.51,5.56,5.23,5.39,644915,0
+ERAS.US,D,20220525,000000,5.37,5.59,5.265,5.49,287035,0
+ERAS.US,D,20220526,000000,5.53,5.84,5.42,5.54,500704,0
+ERAS.US,D,20220527,000000,5.59,5.75,5.36,5.61,409573,0
+ERAS.US,D,20220531,000000,5.61,5.695,5.215,5.42,669748,0
+ERAS.US,D,20220601,000000,5.44,5.56,5.01,5.02,432572,0
+ERAS.US,D,20220602,000000,5.04,5.08,4.865,4.99,694860,0
+ERAS.US,D,20220603,000000,4.98,5.72,4.96,5.65,1280233,0
+ERAS.US,D,20220606,000000,5.65,5.77,5.42,5.5,358028,0
+ERAS.US,D,20220607,000000,5.42,5.84,5.4,5.73,430729,0
+ERAS.US,D,20220608,000000,5.64,6.01,5.64,5.76,248492,0
+ERAS.US,D,20220609,000000,5.75,5.795,5.51,5.55,193819,0
+ERAS.US,D,20220610,000000,5.4,5.4,5.13,5.38,268647,0
+ERAS.US,D,20220613,000000,5.2,5.29,4.9,4.99,335288,0
+ERAS.US,D,20220614,000000,5.02,5.1,4.73,4.86,181587,0
+ERAS.US,D,20220615,000000,5.05,5.3,4.65,4.82,393229,0
+ERAS.US,D,20220616,000000,4.66,4.73,4.51,4.58,218066,0
+ERAS.US,D,20220617,000000,4.62,5.08,4.56,4.93,549689,0
+ERAS.US,D,20220621,000000,4.95,5.285,4.89,5.03,228670,0
+ERAS.US,D,20220622,000000,4.93,5.39,4.93,5.35,355090,0
+ERAS.US,D,20220623,000000,5.38,5.87,5.2512,5.76,506456,0
+ERAS.US,D,20220624,000000,5.81,5.98,5.485,5.93,1480745,0
+ERAS.US,D,20220627,000000,5.95,6.02,5.57,5.61,330120,0
+ERAS.US,D,20220628,000000,5.59,5.59,5.33,5.41,258035,0
+ERAS.US,D,20220629,000000,5.42,5.51,5.23,5.48,212010,0
+ERAS.US,D,20220630,000000,5.35,5.67,5.24,5.57,218753,0
+ERAS.US,D,20220701,000000,5.54,5.98,5.54,5.82,360958,0
+ERAS.US,D,20220705,000000,5.68,6.12,5.4912,6.06,385762,0
+ERAS.US,D,20220706,000000,5.98,6.26,5.95,6.16,234586,0
+ERAS.US,D,20220707,000000,6.21,6.62,6.16,6.5,368504,0
+ERAS.US,D,20220708,000000,6.3,6.83,6.3,6.7,316286,0
+ERAS.US,D,20220711,000000,6.59,6.59,6.2,6.29,164402,0
+ERAS.US,D,20220712,000000,6.32,6.37,6.06,6.27,159422,0
+ERAS.US,D,20220713,000000,6.17,6.5,6.13,6.42,182972,0
+ERAS.US,D,20220714,000000,6.35,6.99,6.25,6.89,344810,0
+ERAS.US,D,20220715,000000,7.03,7.04,6.3,6.65,358743,0
+ERAS.US,D,20220718,000000,6.69,7.185,6.51,6.72,395874,0
+ERAS.US,D,20220719,000000,6.8,7.53,6.66,7.28,370151,0
+ERAS.US,D,20220720,000000,7.43,8.08,7.17,7.88,537117,0
+ERAS.US,D,20220721,000000,7.83,7.94,7.63,7.77,154889,0
+ERAS.US,D,20220722,000000,7.68,7.96,7.43,7.47,166805,0
+ERAS.US,D,20220725,000000,7.49,7.88,7.27,7.85,240213,0
+ERAS.US,D,20220726,000000,7.68,8.1,7.52,7.96,171908,0
+ERAS.US,D,20220727,000000,8,8.13,7.84,8.11,245358,0
+ERAS.US,D,20220728,000000,8.21,8.75,7.83,7.89,296635,0
+ERAS.US,D,20220729,000000,7.81,7.93,7.45,7.54,326100,0
+ERAS.US,D,20220801,000000,7.43,7.74,7.12,7.2,190214,0
+ERAS.US,D,20220802,000000,7.08,7.61,7.07,7.5,185020,0
+ERAS.US,D,20220803,000000,7.64,7.97,7.52,7.74,253674,0
+ERAS.US,D,20220804,000000,7.78,8.2,7.57,8.16,186371,0
+ERAS.US,D,20220805,000000,8.03,9,7.89,8.96,397584,0
+ERAS.US,D,20220808,000000,8.96,9.59,8.925,9.22,499390,0
+ERAS.US,D,20220809,000000,9.18,9.56,9.02,9.5,280931,0
+ERAS.US,D,20220810,000000,9.7,9.75,9.29,9.53,281165,0
+ERAS.US,D,20220811,000000,9.58,9.59,8.28,8.47,297746,0
+ERAS.US,D,20220812,000000,8.81,10.0499,8.43,9.77,498848,0
+ERAS.US,D,20220815,000000,9.69,10.71,9.69,10.68,320506,0
+ERAS.US,D,20220816,000000,10.71,10.74,9.901,9.95,265240,0
+ERAS.US,D,20220817,000000,9.73,9.94,9.25,9.64,298597,0
+ERAS.US,D,20220818,000000,9.57,10.03,8.565,9,336810,0
+ERAS.US,D,20220819,000000,8.85,8.97,8.15,8.5,354842,0
+ERAS.US,D,20220822,000000,8.6,8.64,8.15,8.47,225367,0
+ERAS.US,D,20220823,000000,8.54,9.07,8.47,8.9,189471,0
+ERAS.US,D,20220824,000000,8.86,9.45,8.83,9.19,141855,0
+ERAS.US,D,20220825,000000,9.28,9.4255,8.27,8.29,581463,0
+ERAS.US,D,20220826,000000,8.33,8.48,7.95,8.36,589299,0
+ERAS.US,D,20220829,000000,8.17,9.034,8.13,8.23,1064210,0
+ERAS.US,D,20220830,000000,8.25,8.78,8.06,8.24,855633,0
+ERAS.US,D,20220831,000000,8.35,9.18,8.29,9.02,1093349,0
+ERAS.US,D,20220901,000000,8.5,8.75,8.19,8.67,515222,0
+ERAS.US,D,20220902,000000,8.5,9.3788,8.2101,8.84,952852,0
+ERAS.US,D,20220906,000000,8.91,9.71,8.7,8.85,679016,0
+ERAS.US,D,20220907,000000,8.93,9.91,8.77,9.4,767290,0
+ERAS.US,D,20220908,000000,9.29,9.425,7.16,8.34,1263116,0
+ERAS.US,D,20220909,000000,8.34,8.84,8.21,8.5,541042,0
+ERAS.US,D,20220912,000000,8.35,9.155,8.35,8.96,814862,0
+ERAS.US,D,20220913,000000,8.79,9.11,8.53,8.65,775857,0
+ERAS.US,D,20220914,000000,8.67,9.34,8.53,8.99,655734,0
+ERAS.US,D,20220915,000000,8.94,9.04,8.19,8.75,730311,0
+ERAS.US,D,20220916,000000,8.56,8.64,7.64,8.12,4592934,0
+ERAS.US,D,20220919,000000,8,8,7.19,7.3,758032,0
+ERAS.US,D,20220920,000000,7.14,7.41,6.76,7.39,496609,0
+ERAS.US,D,20220921,000000,7.39,7.54,6.98,7.18,518092,0
+ERAS.US,D,20220922,000000,7.16,7.46,7,7.42,454494,0
+ERAS.US,D,20220923,000000,7.47,7.65,7.34,7.58,651462,0
+ERAS.US,D,20220926,000000,7.57,8.43,7.5,7.61,1083534,0
+ERAS.US,D,20220927,000000,7.72,8.47,7.61,8.13,1066519,0
+ERAS.US,D,20220928,000000,8.19,8.48,7.87,8.35,488368,0
+ERAS.US,D,20220929,000000,8.27,8.27,7.44,7.9,552613,0
+ERAS.US,D,20220930,000000,7.84,8.58,7.69,7.8,587155,0
+ERAS.US,D,20221003,000000,7.83,8.49,7.61,8.09,432674,0
+ERAS.US,D,20221004,000000,8.17,8.51,8.035,8.5,405818,0
+ERAS.US,D,20221005,000000,8.31,8.73,8.155,8.57,254176,0
+ERAS.US,D,20221006,000000,8.48,8.59,8.27,8.45,194683,0
+ERAS.US,D,20221007,000000,8.4,8.43,7.82,7.89,358743,0
+ERAS.US,D,20221010,000000,7.9,8.01,7.2,7.24,467358,0
+ERAS.US,D,20221011,000000,7.27,7.56,7.105,7.54,373028,0
+ERAS.US,D,20221012,000000,7.56,7.71,7.18,7.57,440383,0
+ERAS.US,D,20221013,000000,7.36,7.62,7.12,7.48,260122,0
+ERAS.US,D,20221014,000000,7.52,7.585,7.11,7.15,436406,0
+ERAS.US,D,20221017,000000,7.25,7.6,7.05,7.53,350995,0
+ERAS.US,D,20221018,000000,7.67,7.71,7.11,7.3,312282,0
+ERAS.US,D,20221019,000000,7.25,7.495,6.85,7.08,403715,0
+ERAS.US,D,20221020,000000,7.23,7.32,7,7.09,231873,0
+ERAS.US,D,20221021,000000,7.15,7.5,7.02,7.49,3175311,0
+ERAS.US,D,20221024,000000,7.47,7.52,6.99,7.33,1346279,0
+ERAS.US,D,20221025,000000,7.42,7.72,7.245,7.3,661767,0
+ERAS.US,D,20221026,000000,7.3,7.63,7.17,7.38,352767,0
+ERAS.US,D,20221027,000000,7.43,7.43,7.08,7.25,520880,0
+ERAS.US,D,20221028,000000,7.37,8.1,7.28,7.99,588635,0
+ERAS.US,D,20221031,000000,7.76,8.24,7.76,8.17,797727,0
+ERAS.US,D,20221101,000000,8.26,8.305,7.97,8.01,408149,0
+ERAS.US,D,20221102,000000,8.03,8.03,7.3,7.33,562983,0
+ERAS.US,D,20221103,000000,7.2,7.705,7.14,7.29,267229,0
+ERAS.US,D,20221104,000000,7.41,7.41,6.54,6.81,511137,0
+ERAS.US,D,20221107,000000,6.84,7.06,6.705,6.96,309917,0
+ERAS.US,D,20221108,000000,6.96,7.1,6.72,7.02,461691,0
+ERAS.US,D,20221109,000000,7.06,7.48,6.5,6.68,419147,0
+ERAS.US,D,20221110,000000,7.12,7.86,7.05,7.79,789959,0
+ERAS.US,D,20221111,000000,7.79,8.565,7.79,8.41,717524,0
+ERAS.US,D,20221114,000000,8.33,8.94,8.1178,8.47,1419467,0
+ERAS.US,D,20221115,000000,8.94,9.25,8.14,8.17,1374222,0
+ERAS.US,D,20221116,000000,8.05,8.26,7.32,7.5,672293,0
+ERAS.US,D,20221117,000000,7.37,7.8,7.16,7.59,347865,0
+ERAS.US,D,20221118,000000,7.84,8.15,7.6,7.88,514506,0
+ERAS.US,D,20221121,000000,7.81,7.81,7.22,7.36,650809,0
+ERAS.US,D,20221122,000000,7.47,7.47,7.01,7.15,411255,0
+ERAS.US,D,20221123,000000,7.18,7.82,6.92,7.01,421896,0
+ERAS.US,D,20221125,000000,7.01,7.46,6.91,7.01,227619,0
+ERAS.US,D,20221128,000000,7.03,7.03,6.63,6.74,325717,0
+ERAS.US,D,20221129,000000,6.78,7.19,6.59,7.1,544376,0
+ERAS.US,D,20221130,000000,7.12,7.6,6.92,7.55,838241,0
+ERAS.US,D,20221201,000000,7.61,7.61,6.95,7.34,454169,0
+ERAS.US,D,20221202,000000,7.28,7.65,7,7.61,414113,0
+ERAS.US,D,20221205,000000,7.52,7.53,7.205,7.28,349795,0
+ERAS.US,D,20221206,000000,7.22,7.31,7.03,7.14,358559,0
+ERAS.US,D,20221207,000000,7.21,7.21,6.87,7,255400,0
+ERAS.US,D,20221208,000000,7.1,7.33,6.77,7.31,363359,0
+ERAS.US,D,20221209,000000,6.65,6.7,4.7,5.68,4969031,0
+ERAS.US,D,20221212,000000,5.57,5.76,4.86,4.93,2348813,0
+ERAS.US,D,20221213,000000,5.09,5.09,4.46,4.93,2157004,0
+ERAS.US,D,20221214,000000,4.76,5.17,4.73,4.84,2018130,0
+ERAS.US,D,20221215,000000,4.75,5.08,4.62,4.77,1895777,0
+ERAS.US,D,20221216,000000,4.82,5.02,4.47,4.55,4069466,0
+ERAS.US,D,20221219,000000,4.5,4.555,4.345,4.45,1374251,0
+ERAS.US,D,20221220,000000,4.38,4.595,4.25,4.34,2037133,0
+ERAS.US,D,20221221,000000,4.645,4.645,4.06,4.2,1559018,0
+ERAS.US,D,20221222,000000,4.15,4.26,4.02,4.19,1792155,0
+ERAS.US,D,20221223,000000,4.34,4.63,4.01,4.1,2515634,0
+ERAS.US,D,20221227,000000,4.1,4.19,3.85,3.89,1223142,0
+ERAS.US,D,20221228,000000,3.95,4.06,3.85,3.96,1012993,0
+ERAS.US,D,20221229,000000,3.96,4.185,3.87,4.12,1192340,0
+ERAS.US,D,20221230,000000,4.05,4.345,4.05,4.31,864521,0
+ERAS.US,D,20230103,000000,4.34,4.6,4.15,4.26,1375258,0
+ERAS.US,D,20230104,000000,4.25,4.445,4.11,4.44,1137739,0
+ERAS.US,D,20230105,000000,4.41,4.41,4.01,4.11,1241539,0
+ERAS.US,D,20230106,000000,4.14,4.26,4.06,4.13,796847,0
+ERAS.US,D,20230109,000000,4.16,4.16,3.82,3.83,906668,0
+ERAS.US,D,20230110,000000,3.83,3.98,3.6,3.75,1199572,0
+ERAS.US,D,20230111,000000,4.23,4.29,3.935,4.05,1557005,0
+ERAS.US,D,20230112,000000,4.05,4.3,3.86,4.28,1427226,0
+ERAS.US,D,20230113,000000,4.19,4.38,4.105,4.16,1276681,0
+ERAS.US,D,20230117,000000,4.18,4.2104,3.935,4.02,1126582,0
+ERAS.US,D,20230118,000000,4.04,4.2,3.845,3.87,867000,0
+ERAS.US,D,20230119,000000,3.85,3.899,3.73,3.81,544015,0
+ERAS.US,D,20230120,000000,3.79,3.93,3.77,3.84,911919,0
+ERAS.US,D,20230123,000000,3.84,3.92,3.75,3.89,1522067,0
+ERAS.US,D,20230124,000000,3.87,4.09,3.82,3.95,565851,0
+ERAS.US,D,20230125,000000,3.87,3.94,3.73,3.91,540568,0
+ERAS.US,D,20230126,000000,3.96,4.0359,3.8,3.91,581557,0
+ERAS.US,D,20230127,000000,3.9,4.105,3.9,4.04,1001922,0
+ERAS.US,D,20230130,000000,3.99,4.07,3.91,3.97,1344944,0
+ERAS.US,D,20230131,000000,3.97,4.11,3.93,4,1312709,0
+ERAS.US,D,20230201,000000,4.04,4.05,3.84,4,857706,0
+ERAS.US,D,20230202,000000,4.04,4.235,3.97,4.15,1201219,0
+ERAS.US,D,20230203,000000,4.49,4.57,4.25,4.35,1881884,0
+ERAS.US,D,20230206,000000,4.42,4.49,4.12,4.24,1108826,0
+ERAS.US,D,20230207,000000,4.24,4.2999,4.095,4.21,1028192,0
+ERAS.US,D,20230208,000000,4.15,4.18,4,4.01,594527,0
+ERAS.US,D,20230209,000000,4.04,4.15,3.86,3.94,934501,0
+ERAS.US,D,20230210,000000,3.92,4,3.86,3.9,686986,0
+ERAS.US,D,20230213,000000,3.9,3.96,3.75,3.84,538982,0
+ERAS.US,D,20230214,000000,3.79,3.94,3.72,3.9,651227,0
+ERAS.US,D,20230215,000000,3.86,3.95,3.74,3.83,500127,0
+ERAS.US,D,20230216,000000,3.8,3.85,3.68,3.72,725900,0
+ERAS.US,D,20230217,000000,3.75,3.89,3.71,3.89,695650,0
+ERAS.US,D,20230221,000000,3.79,3.85,3.5725,3.58,929842,0
+ERAS.US,D,20230222,000000,3.6,3.69,3.53,3.65,660624,0
+ERAS.US,D,20230223,000000,3.65,3.68,3.5115,3.57,637227,0
+ERAS.US,D,20230224,000000,3.74,3.88,3.58,3.59,1055183,0
+ERAS.US,D,20230227,000000,3.62,3.68,3.55,3.6,666258,0
+ERAS.US,D,20230228,000000,3.6,3.74,3.565,3.6,1494563,0
+ERAS.US,D,20230301,000000,3.59,3.7025,3.49,3.5,1091256,0
+ERAS.US,D,20230302,000000,3.47,3.47,3.28,3.33,1307226,0
+ERAS.US,D,20230303,000000,3.36,3.56,3.29,3.5,1271841,0
+ERAS.US,D,20230306,000000,3.56,3.58,3.4,3.45,881672,0
+ERAS.US,D,20230307,000000,3.44,3.54,3.415,3.44,934869,0
+ERAS.US,D,20230308,000000,3.44,3.465,3.31,3.35,776341,0
+ERAS.US,D,20230309,000000,3.35,3.43,3.01,3.035,1488533,0
+ERAS.US,D,20230310,000000,3.02,3.09,2.93,3.05,1130754,0
+ERAS.US,D,20230313,000000,2.96,3.26,2.96,3.21,1222794,0
+ERAS.US,D,20230314,000000,3.24,3.29,3.16,3.27,942628,0
+ERAS.US,D,20230315,000000,3.19,3.24,3.14,3.19,965213,0
+ERAS.US,D,20230316,000000,3.16,3.33,3.08,3.23,835193,0
+ERAS.US,D,20230317,000000,3.2,3.2259,3.04,3.06,5810393,0
+ERAS.US,D,20230320,000000,3.13,3.14,2.99,3.04,1212785,0
+ERAS.US,D,20230321,000000,3.06,3.17,2.975,3.13,1074570,0
+ERAS.US,D,20230322,000000,3.18,3.18,2.91,2.91,775391,0
+ERAS.US,D,20230323,000000,2.94,3,2.67,2.78,1033966,0
+ERAS.US,D,20230324,000000,2.66,2.91,2.65,2.83,1306384,0
+ERAS.US,D,20230327,000000,2.85,2.93,2.725,2.79,934472,0
+ERAS.US,D,20230328,000000,2.78,2.88,2.735,2.74,946603,0
+ERAS.US,D,20230329,000000,2.9,3.2199,2.86,2.96,1368220,0
+ERAS.US,D,20230330,000000,3.16,3.16,2.895,2.9,1529639,0
+ERAS.US,D,20230331,000000,2.87,3.04,2.825,3.01,1023225,0
+ERAS.US,D,20230403,000000,3.03,3.165,3.01,3.15,2322780,0
+ERAS.US,D,20230404,000000,3.14,3.15,2.9,2.92,1294835,0
+ERAS.US,D,20230405,000000,2.92,3.0995,2.9075,2.95,945882,0
+ERAS.US,D,20230406,000000,2.96,3.005,2.91,3,588322,0
+ERAS.US,D,20230410,000000,2.95,2.975,2.7,2.735,1293572,0
+ERAS.US,D,20230411,000000,2.77,2.89,2.75,2.86,947738,0
+ERAS.US,D,20230412,000000,2.88,2.9851,2.83,2.85,730353,0
+ERAS.US,D,20230413,000000,2.85,3.13,2.84,3.1,711544,0
+ERAS.US,D,20230414,000000,3.06,3.13,2.92,2.92,491829,0
+ERAS.US,D,20230417,000000,3,3.145,2.96,3.1,587156,0
+ERAS.US,D,20230418,000000,3.09,3.1,2.77,2.995,824812,0
+ERAS.US,D,20230419,000000,2.95,2.96,2.835,2.845,544561,0
+ERAS.US,D,20230420,000000,2.78,2.9,2.65,2.81,662725,0
+ERAS.US,D,20230421,000000,2.8,2.8747,2.71,2.8,636195,0
+ERAS.US,D,20230424,000000,2.79,2.81,2.685,2.7,707399,0
+ERAS.US,D,20230425,000000,2.7,2.7699,2.6,2.6,721204,0
+ERAS.US,D,20230426,000000,2.58,2.61,2.49,2.57,637326,0
+ERAS.US,D,20230427,000000,2.56,2.6359,2.56,2.61,626655,0
+ERAS.US,D,20230428,000000,2.58,2.78,2.53,2.76,751378,0
+ERAS.US,D,20230501,000000,2.75,2.93,2.7,2.82,797938,0
+ERAS.US,D,20230502,000000,2.77,2.85,2.68,2.72,669057,0
+ERAS.US,D,20230503,000000,2.73,2.865,2.6914,2.8,706956,0
+ERAS.US,D,20230504,000000,2.77,2.89,2.74,2.86,565600,0
+ERAS.US,D,20230505,000000,2.89,2.995,2.885,2.92,466141,0
+ERAS.US,D,20230508,000000,2.9,2.92,2.775,2.86,501502,0
+ERAS.US,D,20230509,000000,2.83,3.105,2.79,3.04,489327,0
+ERAS.US,D,20230510,000000,3.09,3.165,3.01,3.06,561550,0
+ERAS.US,D,20230511,000000,3.02,3.05,2.91,3.01,434732,0
+ERAS.US,D,20230512,000000,2.97,3.07,2.8,2.87,399864,0
+ERAS.US,D,20230515,000000,2.88,3.06,2.83,2.96,420144,0
+ERAS.US,D,20230516,000000,2.94,2.96,2.825,2.84,441484,0
+ERAS.US,D,20230517,000000,2.88,2.905,2.83,2.88,404604,0
+ERAS.US,D,20230518,000000,2.87,2.94,2.735,2.76,563416,0
+ERAS.US,D,20230519,000000,2.83,2.87,2.735,2.76,673205,0
+ERAS.US,D,20230522,000000,2.78,2.9808,2.76,2.92,594606,0
+ERAS.US,D,20230523,000000,2.9,3.065,2.9,2.99,495956,0
+ERAS.US,D,20230524,000000,2.96,3.045,2.91,3,524146,0
+ERAS.US,D,20230525,000000,3,3.05,2.92,2.96,793527,0
+ERAS.US,D,20230526,000000,2.89,2.93,2.77,2.81,665411,0
+ERAS.US,D,20230530,000000,2.8,2.88,2.575,2.62,720655,0
+ERAS.US,D,20230531,000000,2.62,2.75,2.5903,2.71,740614,0
+ERAS.US,D,20230601,000000,2.71,2.71,2.565,2.69,374493,0
+ERAS.US,D,20230602,000000,2.69,2.91,2.69,2.89,422486,0
+ERAS.US,D,20230605,000000,2.94,3.37,2.93,3.3,1282215,0
+ERAS.US,D,20230606,000000,3.25,3.375,2.89,3.03,1208223,0
+ERAS.US,D,20230607,000000,3.01,3.077,2.79,2.8,726164,0
+ERAS.US,D,20230608,000000,2.83,2.83,2.65,2.72,676585,0
+ERAS.US,D,20230609,000000,2.89,3.0505,2.87,2.95,892621,0
+ERAS.US,D,20230612,000000,2.95,3.16,2.89,2.91,674456,0
+ERAS.US,D,20230613,000000,2.93,3.065,2.92,2.93,569347,0
+ERAS.US,D,20230614,000000,2.92,2.98,2.7,2.71,677051,0
+ERAS.US,D,20230615,000000,2.7,2.83,2.61,2.77,860760,0
+ERAS.US,D,20230616,000000,2.81,2.885,2.66,2.84,1773517,0
+ERAS.US,D,20230620,000000,2.8,3,2.78,2.96,975475,0
+ERAS.US,D,20230621,000000,2.94,3.015,2.79,2.89,831511,0
+ERAS.US,D,20230622,000000,2.87,2.9085,2.63,2.66,968302,0
+ERAS.US,D,20230623,000000,2.66,2.73,2.49,2.68,3362726,0
+ERAS.US,D,20230626,000000,2.6515,2.745,2.5761,2.73,979058,0
+ERAS.US,D,20230627,000000,2.78,2.78,2.58,2.58,503988,0
+ERAS.US,D,20230628,000000,2.56,2.7,2.49,2.69,653169,0
+ERAS.US,D,20230629,000000,2.66,2.76,2.63,2.67,634781,0
+ERAS.US,D,20230630,000000,2.7,2.82,2.66,2.76,471412,0
+ERAS.US,D,20230703,000000,2.73,2.77,2.7,2.76,179517,0
+ERAS.US,D,20230705,000000,2.75,2.835,2.678,2.79,361024,0
+ERAS.US,D,20230706,000000,2.8,2.8,2.65,2.68,501599,0
+ERAS.US,D,20230707,000000,2.73,2.765,2.66,2.74,503550,0
+ERAS.US,D,20230710,000000,2.74,2.85,2.71,2.83,544673,0
+ERAS.US,D,20230711,000000,2.84,2.91,2.7208,2.75,492186,0
+ERAS.US,D,20230712,000000,2.8,2.8,2.675,2.78,482546,0
+ERAS.US,D,20230713,000000,2.75,2.82,2.705,2.71,323716,0
+ERAS.US,D,20230714,000000,2.75,2.75,2.56,2.63,387156,0
+ERAS.US,D,20230717,000000,2.63,2.65,2.55,2.59,365058,0
+ERAS.US,D,20230718,000000,2.59,2.69,2.56,2.62,304469,0
+ERAS.US,D,20230719,000000,2.65,2.75,2.63,2.71,324339,0
+ERAS.US,D,20230720,000000,2.7,2.72,2.6,2.61,295804,0
+ERAS.US,D,20230721,000000,2.64,2.65,2.56,2.63,233702,0
+ERAS.US,D,20230724,000000,2.63,2.64,2.55,2.59,278567,0
+ERAS.US,D,20230725,000000,2.57,2.58,2.46,2.51,411596,0
+ERAS.US,D,20230726,000000,2.52,2.58,2.49,2.53,298891,0
+ERAS.US,D,20230727,000000,2.56,2.565,2.45,2.48,602674,0
+ERAS.US,D,20230728,000000,2.51,2.62,2.45,2.6,313914,0
+ERAS.US,D,20230731,000000,2.6,2.65,2.56,2.64,298052,0
+ERAS.US,D,20230801,000000,2.59,2.66,2.545,2.65,328075,0
+ERAS.US,D,20230802,000000,2.64,2.65,2.56,2.63,306366,0
+ERAS.US,D,20230803,000000,2.62,2.705,2.555,2.59,1282778,0
+ERAS.US,D,20230804,000000,2.61,2.66,2.59,2.61,321008,0
+ERAS.US,D,20230807,000000,2.61,2.655,2.495,2.62,483706,0
+ERAS.US,D,20230808,000000,2.61,2.65,2.54,2.62,404507,0
+ERAS.US,D,20230809,000000,2.62,2.64,2.57,2.63,810103,0
+ERAS.US,D,20230810,000000,2.63,2.68,2.58,2.6,489667,0
+ERAS.US,D,20230811,000000,2.66,2.97,2.66,2.91,1050660,0
+ERAS.US,D,20230814,000000,2.93,2.93,2.57,2.63,789947,0
+ERAS.US,D,20230815,000000,2.62,2.66,2.525,2.545,435193,0
+ERAS.US,D,20230816,000000,2.55,2.62,2.49,2.5,674781,0
+ERAS.US,D,20230817,000000,2.51,2.57,2.47,2.51,659014,0
+ERAS.US,D,20230818,000000,2.51,2.59,2.47,2.51,422034,0
+ERAS.US,D,20230821,000000,2.51,2.655,2.47,2.63,425037,0
+ERAS.US,D,20230822,000000,2.66,2.7,2.55,2.55,364910,0
+ERAS.US,D,20230823,000000,2.56,2.6797,2.55,2.65,286259,0
+ERAS.US,D,20230824,000000,2.64,2.64,2.525,2.58,357114,0
+ERAS.US,D,20230825,000000,2.61,2.688,2.56,2.62,314964,0
+ERAS.US,D,20230828,000000,2.65,2.6625,2.62,2.63,206668,0
+ERAS.US,D,20230829,000000,2.63,2.67,2.5,2.575,399482,0
+ERAS.US,D,20230830,000000,2.57,2.625,2.5585,2.61,275005,0
+ERAS.US,D,20230831,000000,2.61,2.68,2.58,2.59,411973,0
+ERAS.US,D,20230901,000000,2.6,2.67,2.59,2.59,321702,0
+ERAS.US,D,20230905,000000,2.59,2.69,2.59,2.62,408778,0
+ERAS.US,D,20230906,000000,2.63,2.63,2.55,2.57,330506,0
+ERAS.US,D,20230907,000000,2.54,2.625,2.51,2.61,319143,0
+ERAS.US,D,20230908,000000,2.61,2.63,2.56,2.61,294507,0
+ERAS.US,D,20230911,000000,2.64,2.69,2.54,2.68,419641,0
+ERAS.US,D,20230912,000000,2.69,2.715,2.55,2.57,426923,0
+ERAS.US,D,20230913,000000,2.56,2.6,2.5,2.58,899043,0
+ERAS.US,D,20230914,000000,2.59,2.62,2.52,2.6,820840,0
+ERAS.US,D,20230915,000000,2.55,2.59,2.49,2.58,1528453,0
+ERAS.US,D,20230918,000000,2.58,2.58,2.4,2.44,1082654,0
+ERAS.US,D,20230919,000000,2.46,2.505,2.38,2.41,1104320,0
+ERAS.US,D,20230920,000000,2.46,2.49,2.32,2.33,525027,0
+ERAS.US,D,20230921,000000,2.31,2.39,2.28,2.36,617091,0
+ERAS.US,D,20230922,000000,2.41,2.52,2.24,2.25,632675,0
+ERAS.US,D,20230925,000000,2.24,2.24,2.11,2.12,632480,0
+ERAS.US,D,20230926,000000,2.13,2.215,2.09,2.12,445719,0
+ERAS.US,D,20230927,000000,2.205,2.205,2.12,2.17,314121,0
+ERAS.US,D,20230928,000000,2.16,2.2,1.98,2.02,501625,0
+ERAS.US,D,20230929,000000,2.05,2.05,1.96,1.97,400640,0
+ERAS.US,D,20231002,000000,1.96,1.975,1.88,1.93,1564337,0
+ERAS.US,D,20231003,000000,1.94,1.96,1.84,1.88,422317,0
+ERAS.US,D,20231004,000000,1.91,1.92,1.82,1.89,324050,0
+ERAS.US,D,20231005,000000,1.92,2.16,1.855,2.12,2012013,0
+ERAS.US,D,20231006,000000,2.11,2.25,2.085,2.21,613043,0
+ERAS.US,D,20231009,000000,2.17,2.2305,2.13,2.2,507522,0
+ERAS.US,D,20231010,000000,2.43,2.79,2.43,2.49,1624476,0
+ERAS.US,D,20231011,000000,2.54,2.56,2.175,2.31,972467,0
+ERAS.US,D,20231012,000000,2.31,2.44,2.215,2.4,1047013,0
+ERAS.US,D,20231013,000000,2.43,2.6,2.3,2.34,1658582,0
+ERAS.US,D,20231016,000000,2.38,2.42,2.245,2.29,1147222,0
+ERAS.US,D,20231017,000000,2.27,2.47,2.27,2.43,762150,0
+ERAS.US,D,20231018,000000,2.46,2.465,2.32,2.34,508508,0
+ERAS.US,D,20231019,000000,2.27,2.32,2.22,2.23,505341,0
+ERAS.US,D,20231020,000000,2.23,2.29,2.16,2.22,567787,0
+ERAS.US,D,20231023,000000,2.21,2.23,2.15,2.23,674763,0
+ERAS.US,D,20231024,000000,2.21,2.39,2.16,2.33,536743,0
+ERAS.US,D,20231025,000000,2.29,2.29,2.15,2.17,453155,0
+ERAS.US,D,20231026,000000,2.22,2.22,2.13,2.15,357124,0
+ERAS.US,D,20231027,000000,2.11,2.15,1.965,1.99,544291,0
+ERAS.US,D,20231030,000000,2.01,2.22,1.98,2.21,557675,0
+ERAS.US,D,20231031,000000,2.22,2.42,2.165,2.31,429915,0
+ERAS.US,D,20231101,000000,2.3,2.37,2.23,2.27,306703,0
+ERAS.US,D,20231102,000000,2.32,2.465,2.3104,2.35,751021,0
+ERAS.US,D,20231103,000000,2.44,2.55,2.4,2.42,1072292,0
+ERAS.US,D,20231106,000000,2.42,2.51,2.37,2.38,369034,0
+ERAS.US,D,20231107,000000,2.38,2.39,2.3,2.31,305818,0
+ERAS.US,D,20231108,000000,2.35,2.35,2.16,2.2,304607,0
+ERAS.US,D,20231109,000000,2.27,2.41,1.995,2.01,456359,0
+ERAS.US,D,20231110,000000,2.12,2.135,1.95,2.01,574479,0
+ERAS.US,D,20231113,000000,2.01,2.02,1.9,1.94,388506,0
+ERAS.US,D,20231114,000000,2.05,2.17,2.03,2.16,622998,0
+ERAS.US,D,20231115,000000,2.13,2.39,2.13,2.32,571162,0
+ERAS.US,D,20231116,000000,2.3,2.3,2.115,2.22,378475,0
+ERAS.US,D,20231117,000000,2.24,2.41,2.235,2.29,525914,0
+ERAS.US,D,20231120,000000,2.27,2.3805,2.23,2.25,352548,0
+ERAS.US,D,20231121,000000,2.28,2.28,2.14,2.18,260609,0
+ERAS.US,D,20231122,000000,2.26,2.26,2.2,2.24,195084,0
+ERAS.US,D,20231124,000000,2.25,2.37,2.23,2.33,121689,0
+ERAS.US,D,20231127,000000,2.33,2.33,2.21,2.24,232481,0
+ERAS.US,D,20231128,000000,2.3,2.3,1.965,1.985,1747141,0
+ERAS.US,D,20231129,000000,2,2.01,1.77,1.79,2458141,0
+ERAS.US,D,20231130,000000,1.79,1.84,1.675,1.7,1121825,0
+ERAS.US,D,20231201,000000,1.74,1.779,1.51,1.67,3852202,0
+ERAS.US,D,20231204,000000,1.65,1.72,1.63,1.68,844666,0
+ERAS.US,D,20231205,000000,1.77,1.865,1.64,1.75,2761399,0
+ERAS.US,D,20231206,000000,1.75,1.86,1.65,1.73,9998512,0
+ERAS.US,D,20231207,000000,1.9,1.95,1.81,1.85,4802041,0
+ERAS.US,D,20231208,000000,1.9,1.9299,1.855,1.87,1984315,0
+ERAS.US,D,20231211,000000,1.89,1.89,1.79,1.84,1332019,0
+ERAS.US,D,20231212,000000,1.81,1.98,1.78,1.96,1241016,0
+ERAS.US,D,20231213,000000,1.94,2.07,1.88,2.02,2132110,0
+ERAS.US,D,20231214,000000,2.05,2.15,1.91,1.95,1851709,0
+ERAS.US,D,20231215,000000,1.95,2.04,1.85,1.87,2104873,0
+ERAS.US,D,20231218,000000,1.88,1.885,1.81,1.84,1882849,0
+ERAS.US,D,20231219,000000,1.84,1.99,1.83,1.97,1397691,0
+ERAS.US,D,20231220,000000,1.97,2.07,1.845,1.87,1104681,0
+ERAS.US,D,20231221,000000,1.91,1.985,1.88,1.95,718923,0
+ERAS.US,D,20231222,000000,1.97,2.12,1.95,2.11,1215193,0
+ERAS.US,D,20231226,000000,2.11,2.22,2.11,2.17,708609,0
+ERAS.US,D,20231227,000000,2.17,2.22,2.02,2.15,1335903,0
+ERAS.US,D,20231228,000000,2.15,2.2,2.11,2.2,936924,0
+ERAS.US,D,20231229,000000,2.19,2.22,2.1,2.13,838276,0
+ERAS.US,D,20240102,000000,2.15,2.25,2.1,2.17,1002989,0
+ERAS.US,D,20240103,000000,2.15,2.17,2.05,2.1,797908,0
+ERAS.US,D,20240104,000000,2.1,2.23,2.07,2.16,763561,0
+ERAS.US,D,20240105,000000,2.07,2.07,1.9,2.04,998120,0
+ERAS.US,D,20240108,000000,1.99,2.19,1.98,2.16,1002627,0
+ERAS.US,D,20240109,000000,2.1,2.14,2.01,2.11,854944,0
+ERAS.US,D,20240110,000000,2.09,2.15,2.06,2.09,462248,0
+ERAS.US,D,20240111,000000,2.09,2.09,1.94,1.95,582876,0
+ERAS.US,D,20240112,000000,1.95,2.0401,1.92,1.93,449103,0
+ERAS.US,D,20240116,000000,1.91,1.91,1.83,1.84,730056,0
+ERAS.US,D,20240117,000000,1.8,1.84,1.78,1.82,666565,0
+ERAS.US,D,20240118,000000,1.82,1.82,1.77,1.78,701030,0
+ERAS.US,D,20240119,000000,1.79,1.8,1.69,1.7,1103849,0
+ERAS.US,D,20240122,000000,1.75,1.7755,1.67,1.75,680101,0
+ERAS.US,D,20240123,000000,1.75,1.87,1.71,1.72,399992,0
+ERAS.US,D,20240124,000000,1.74,1.79,1.68,1.69,465042,0
+ERAS.US,D,20240125,000000,1.76,1.76,1.68,1.73,560725,0
+ERAS.US,D,20240126,000000,1.72,1.76,1.68,1.69,408995,0
+ERAS.US,D,20240129,000000,1.69,1.82,1.66,1.81,429078,0
+ERAS.US,D,20240130,000000,1.8,1.8,1.7,1.73,457280,0
+ERAS.US,D,20240131,000000,1.75,1.81,1.66,1.67,731019,0
+ERAS.US,D,20240201,000000,1.67,1.76,1.64,1.72,904069,0
+ERAS.US,D,20240202,000000,1.7,1.73,1.65,1.7,503879,0
+ERAS.US,D,20240205,000000,1.7,1.72,1.64,1.7,444543,0
+ERAS.US,D,20240206,000000,1.7,1.76,1.69,1.74,360636,0
+ERAS.US,D,20240207,000000,1.74,1.75,1.69,1.7,365786,0
+ERAS.US,D,20240208,000000,1.7,1.77,1.7,1.76,468598,0
+ERAS.US,D,20240209,000000,1.77,1.86,1.76,1.84,492220,0
+ERAS.US,D,20240212,000000,1.81,1.89,1.8,1.83,474755,0
+ERAS.US,D,20240213,000000,1.77,1.77,1.66,1.67,684649,0
+ERAS.US,D,20240214,000000,1.72,1.755,1.685,1.73,338149,0
+ERAS.US,D,20240215,000000,1.73,1.795,1.71,1.79,530908,0
+ERAS.US,D,20240216,000000,1.8,2.02,1.8,2.01,1270664,0
+ERAS.US,D,20240220,000000,2,2.11,1.95,1.97,1155789,0
+ERAS.US,D,20240221,000000,1.94,2.02,1.89,1.92,738129,0
+ERAS.US,D,20240222,000000,1.91,2.02,1.88,1.98,672783,0
+ERAS.US,D,20240223,000000,1.98,2.44,1.98,2.32,2930209,0
+ERAS.US,D,20240226,000000,2.35,2.58,2.3003,2.4,3058356,0
+ERAS.US,D,20240227,000000,2.42,2.615,2.4037,2.46,1623084,0
+ERAS.US,D,20240228,000000,2.41,2.655,2.25,2.35,1597841,0
+ERAS.US,D,20240229,000000,2.38,2.5,2.33,2.38,2571236,0
+ERAS.US,D,20240301,000000,2.39,2.63,2.33,2.55,1474494,0
+ERAS.US,D,20240304,000000,2.58,2.58,2.29,2.35,976245,0
+ERAS.US,D,20240305,000000,2.35,2.37,2.24,2.27,761465,0
+ERAS.US,D,20240306,000000,2.28,2.295,2.16,2.22,638195,0
+ERAS.US,D,20240307,000000,2.26,2.2771,2.15,2.15,596739,0
+ERAS.US,D,20240308,000000,2.2,2.365,2.16,2.28,873191,0
+ERAS.US,D,20240311,000000,2.43,2.43,2.21,2.24,505274,0
+ERAS.US,D,20240312,000000,2.26,2.26,2.1,2.14,359390,0
+ERAS.US,D,20240313,000000,2.13,2.27,2.13,2.22,607417,0
+ERAS.US,D,20240314,000000,2.19,2.2054,2.07,2.08,568242,0
+ERAS.US,D,20240315,000000,2.06,2.195,2.06,2.14,852824,0
+ERAS.US,D,20240318,000000,2.21,2.24,2.05,2.05,459345,0
+ERAS.US,D,20240319,000000,2.03,2.105,2.03,2.05,369301,0
+ERAS.US,D,20240320,000000,2.11,2.11,1.99,2.1,311125,0
+ERAS.US,D,20240321,000000,2.17,2.19,2.08,2.15,455780,0
+ERAS.US,D,20240322,000000,2.15,2.18,2.13,2.15,466388,0
+ERAS.US,D,20240325,000000,2.21,2.22,2.06,2.07,339910,0
+ERAS.US,D,20240326,000000,2.1,2.13,1.98,1.98,325028,0
+ERAS.US,D,20240327,000000,1.99,2.08,1.96,2.06,289482,0
+ERAS.US,D,20240328,000000,2.42,2.588,2.03,2.06,1900302,0
+ERAS.US,D,20240401,000000,2.08,2.245,1.99,2.16,1270677,0
+ERAS.US,D,20240402,000000,2.08,2.25,2.05,2.15,1070770,0
+ERAS.US,D,20240403,000000,2.16,2.21,2.07,2.17,494852,0
+ERAS.US,D,20240404,000000,2.16,2.24,2.08,2.09,442510,0
+ERAS.US,D,20240405,000000,2.08,2.12,2.04,2.1,870300,0
+ERAS.US,D,20240408,000000,2.11,2.248,2.08,2.24,1107717,0
+ERAS.US,D,20240409,000000,2.25,2.44,2.2257,2.26,1234161,0
+ERAS.US,D,20240410,000000,2.23,2.36,2.19,2.22,875293,0
+ERAS.US,D,20240411,000000,2.22,2.31,2.22,2.29,620932,0
+ERAS.US,D,20240412,000000,2.27,2.275,2.082,2.11,584454,0
+ERAS.US,D,20240415,000000,2.11,2.13,1.97,2,740252,0
+ERAS.US,D,20240416,000000,2,2.09,1.905,1.93,734924,0
+ERAS.US,D,20240417,000000,1.93,1.96,1.84,1.84,578592,0
+ERAS.US,D,20240418,000000,1.82,1.87,1.76,1.79,651077,0
+ERAS.US,D,20240419,000000,1.77,1.82,1.74,1.795,570193,0
+ERAS.US,D,20240422,000000,1.79,1.88,1.79,1.85,326325,0
+ERAS.US,D,20240423,000000,1.85,1.9735,1.85,1.93,443617,0
+ERAS.US,D,20240424,000000,1.95,1.95,1.86,1.88,533474,0
+ERAS.US,D,20240425,000000,1.85,1.89,1.81,1.88,466397,0
+ERAS.US,D,20240426,000000,1.9,1.91,1.84,1.89,255612,0
+ERAS.US,D,20240429,000000,1.92,2.065,1.89,2.04,601133,0
+ERAS.US,D,20240430,000000,2.01,2.06,1.95,2.01,399171,0
+ERAS.US,D,20240501,000000,2.02,2.15,1.99,2.09,655085,0
+ERAS.US,D,20240502,000000,2.11,2.17,2.03,2.15,594687,0
+ERAS.US,D,20240503,000000,2.22,2.23,2.11,2.14,261836,0
+ERAS.US,D,20240506,000000,2.16,2.21,2.1,2.21,450317,0
+ERAS.US,D,20240507,000000,2.22,2.275,2.165,2.18,770363,0
+ERAS.US,D,20240508,000000,2.18,2.18,2.1,2.15,412096,0
+ERAS.US,D,20240509,000000,2.14,2.155,1.95,1.96,494077,0
+ERAS.US,D,20240510,000000,1.97,2,1.81,1.85,867343,0
+ERAS.US,D,20240513,000000,1.88,1.97,1.86,1.9,357303,0
+ERAS.US,D,20240514,000000,2.01,2.01,1.81,1.86,318330,0
+ERAS.US,D,20240515,000000,1.93,1.97,1.88,1.89,414273,0
+ERAS.US,D,20240516,000000,1.88,1.91,1.81,1.85,410833,0
+ERAS.US,D,20240517,000000,2.02,2.05,1.84,1.97,11040618,0
+ERAS.US,D,20240520,000000,1.87,2.3,1.87,2.24,12271272,0
+ERAS.US,D,20240521,000000,2.22,2.36,2.18,2.35,2700666,0
+ERAS.US,D,20240522,000000,2.35,2.53,2.295,2.44,4277264,0
+ERAS.US,D,20240523,000000,2.59,2.9185,2.45,2.59,13071485,0
+ERAS.US,D,20240524,000000,2.59,2.74,2.5601,2.63,2927939,0
+ERAS.US,D,20240528,000000,2.6,2.65,2.49,2.52,2039010,0
+ERAS.US,D,20240529,000000,2.5,2.53,2.31,2.41,7998604,0
+ERAS.US,D,20240530,000000,2.39,2.49,2.39,2.48,1553291,0
+ERAS.US,D,20240531,000000,2.47,2.56,2.47,2.52,1822228,0
+ERAS.US,D,20240603,000000,2.52,2.695,2.43,2.58,1729403,0
+ERAS.US,D,20240604,000000,2.56,2.62,2.5,2.61,1595629,0
+ERAS.US,D,20240605,000000,2.62,2.7,2.591,2.62,2028767,0
+ERAS.US,D,20240606,000000,2.61,2.62,2.345,2.355,654388,0
+ERAS.US,D,20240607,000000,2.32,2.41,2.31,2.375,495295,0
+ERAS.US,D,20240610,000000,2.35,2.37,2.25,2.28,736539,0
+ERAS.US,D,20240611,000000,2.24,2.26,2.12,2.25,753433,0
+ERAS.US,D,20240612,000000,2.33,2.38,2.21,2.22,761743,0
+ERAS.US,D,20240613,000000,2.23,2.29,2.17,2.18,933887,0
+ERAS.US,D,20240614,000000,2.16,2.24,2.15,2.17,672203,0
+ERAS.US,D,20240617,000000,2.13,2.1368,1.96,2,1185319,0
+ERAS.US,D,20240618,000000,1.99,2.07,1.96,2.04,858168,0
+ERAS.US,D,20240620,000000,2.04,2.06,2.01,2.03,599525,0
+ERAS.US,D,20240621,000000,2.04,2.14,2.015,2.11,2824283,0
+ERAS.US,D,20240624,000000,2.12,2.19,2.09,2.16,2998878,0
+ERAS.US,D,20240625,000000,2.11,2.24,2.07,2.08,2829831,0
+ERAS.US,D,20240626,000000,2.06,2.24,2.01,2.2,3262225,0
+ERAS.US,D,20240627,000000,2.21,2.37,2.17,2.31,3181840,0
+ERAS.US,D,20240628,000000,2.31,2.395,2.14,2.36,6893221,0
+ERAS.US,D,20240701,000000,2.34,2.47,2.335,2.44,10546332,0
+ERAS.US,D,20240702,000000,2.43,2.51,2.32,2.32,1228754,0
+ERAS.US,D,20240703,000000,2.31,2.33,2.18,2.18,517783,0
+ERAS.US,D,20240705,000000,2.15,2.205,2.1,2.17,697373,0
+ERAS.US,D,20240708,000000,2.21,2.35,2.21,2.35,775862,0
+ERAS.US,D,20240709,000000,2.34,2.72,2.31,2.71,2635786,0
+ERAS.US,D,20240710,000000,2.72,2.77,2.6,2.68,3581699,0
+ERAS.US,D,20240711,000000,2.68,2.86,2.63,2.81,3763097,0
+ERAS.US,D,20240712,000000,2.86,3.1,2.79,2.97,5531121,0
+ERAS.US,D,20240715,000000,3.178,3.178,2.934,3.08,4206132,0
+ERAS.US,D,20240716,000000,3.11,3.3,3.07,3.23,2854677,0
+ERAS.US,D,20240717,000000,3.19,3.27,2.995,3.19,2683570,0
+ERAS.US,D,20240718,000000,3.19,3.3251,3,3.02,1308811,0
+ERAS.US,D,20240719,000000,3.02,3.06,2.94,2.95,1996621,0
+ERAS.US,D,20240722,000000,2.99,3.15,2.965,3.14,1402514,0
+ERAS.US,D,20240723,000000,3.11,3.195,3.095,3.13,894304,0
+ERAS.US,D,20240724,000000,3.1,3.245,3.07,3.11,1881213,0
+ERAS.US,D,20240725,000000,3.13,3.295,3.06,3.27,1226880,0
+ERAS.US,D,20240726,000000,3.35,3.45,3.2,3.28,1377770,0
+ERAS.US,D,20240729,000000,3.29,3.3,3.135,3.25,1019739,0
+ERAS.US,D,20240730,000000,3.27,3.31,3.04,3.21,1284918,0
+ERAS.US,D,20240731,000000,3.25,3.295,3.14,3.15,1108486,0
+ERAS.US,D,20240801,000000,3.13,3.16,2.975,3.07,2368125,0
+ERAS.US,D,20240802,000000,2.91,2.93,2.71,2.735,1275135,0
+ERAS.US,D,20240805,000000,2.55,2.62,2.455,2.545,1424634,0
+ERAS.US,D,20240806,000000,2.55,2.65,2.42,2.54,1207263,0
+ERAS.US,D,20240807,000000,2.63,2.63,2.395,2.41,1124674,0
+ERAS.US,D,20240808,000000,2.36,2.535,2.34,2.49,939472,0
+ERAS.US,D,20240809,000000,2.51,2.59,2.33,2.4,832113,0
+ERAS.US,D,20240812,000000,2.41,2.59,2.33,2.59,7054965,0
+ERAS.US,D,20240813,000000,2.7,2.94,2.585,2.6,1894963,0
+ERAS.US,D,20240814,000000,2.59,2.63,2.495,2.59,1670954,0
+ERAS.US,D,20240815,000000,2.71,2.8095,2.58,2.71,1153156,0
+ERAS.US,D,20240816,000000,2.71,2.835,2.69,2.8,1390153,0
+ERAS.US,D,20240819,000000,2.8,2.84,2.645,2.75,3613028,0
+ERAS.US,D,20240820,000000,2.73,2.82,2.68,2.77,872587,0
+ERAS.US,D,20240821,000000,2.78,2.91,2.71,2.84,1183205,0
+ERAS.US,D,20240822,000000,2.82,2.88,2.71,2.74,926367,0
+ERAS.US,D,20240823,000000,2.62,2.845,2.6,2.75,1589863,0
+ERAS.US,D,20240826,000000,2.8,2.92,2.73,2.9,1721049,0
+ERAS.US,D,20240827,000000,2.89,2.94,2.71,2.72,1155691,0
+ERAS.US,D,20240828,000000,2.71,2.9,2.68,2.87,1939518,0
+ERAS.US,D,20240829,000000,2.9,2.96,2.81,2.81,965482,0
+ERAS.US,D,20240830,000000,2.85,2.94,2.798,2.89,3553808,0
+ERAS.US,D,20240903,000000,2.84,2.95,2.7,2.74,1315603,0
+ERAS.US,D,20240904,000000,2.7,2.865,2.622,2.79,1062867,0
+ERAS.US,D,20240905,000000,2.79,3.03,2.75,2.99,3584547,0
+ERAS.US,D,20240906,000000,2.98,3.06,2.81,2.86,2529604,0
+ERAS.US,D,20240909,000000,2.86,3.07,2.86,3.07,2225808,0
+ERAS.US,D,20240910,000000,3.09,3.14,2.94,3.1,1456979,0
+ERAS.US,D,20240911,000000,3.08,3.1475,3.04,3.07,1310638,0
+ERAS.US,D,20240912,000000,3.08,3.12,2.96,3.06,1720494,0
+ERAS.US,D,20240913,000000,3.1,3.11,2.94,2.97,1580979,0
+ERAS.US,D,20240916,000000,2.98,3.01,2.73,2.82,2282290,0
+ERAS.US,D,20240917,000000,2.87,3.03,2.8,2.89,2187535,0
+ERAS.US,D,20240918,000000,2.87,2.99,2.83,2.89,1492705,0
+ERAS.US,D,20240919,000000,2.99,3.03,2.89,2.97,2342587,0
+ERAS.US,D,20240920,000000,2.94,2.97,2.84,2.89,18558697,0
+ERAS.US,D,20240923,000000,2.9,2.9,2.5801,2.595,2288622,0
+ERAS.US,D,20240924,000000,2.59,2.63,2.525,2.535,1737092,0
+ERAS.US,D,20240925,000000,2.54,2.77,2.52,2.74,2057195,0
+ERAS.US,D,20240926,000000,2.76,2.815,2.65,2.71,1268922,0
+ERAS.US,D,20240927,000000,2.71,2.77,2.67,2.68,2175029,0
+ERAS.US,D,20240930,000000,2.68,2.765,2.64,2.73,1201288,0
+ERAS.US,D,20241001,000000,2.71,2.75,2.505,2.59,1561755,0
+ERAS.US,D,20241002,000000,2.56,2.585,2.41,2.52,3281866,0
+ERAS.US,D,20241003,000000,2.5,2.515,2.41,2.45,980618,0
+ERAS.US,D,20241004,000000,2.49,2.55,2.46,2.54,894154,0
+ERAS.US,D,20241007,000000,2.53,2.53,2.41,2.44,638330,0
+ERAS.US,D,20241008,000000,2.45,2.61,2.41,2.52,889348,0
+ERAS.US,D,20241009,000000,2.51,2.67,2.45,2.6,1323019,0
+ERAS.US,D,20241010,000000,2.55,2.58,2.47,2.56,663689,0
+ERAS.US,D,20241011,000000,2.54,2.78,2.54,2.75,2196898,0
+ERAS.US,D,20241014,000000,2.73,2.805,2.65,2.75,716375,0
+ERAS.US,D,20241015,000000,2.75,2.84,2.695,2.81,1311452,0
+ERAS.US,D,20241016,000000,2.86,2.92,2.8,2.85,2163586,0
+ERAS.US,D,20241017,000000,2.86,2.9286,2.78,2.8,1007199,0
+ERAS.US,D,20241018,000000,2.8,2.94,2.73,2.91,1019226,0
+ERAS.US,D,20241021,000000,2.9,2.92,2.71,2.73,826928,0
+ERAS.US,D,20241022,000000,2.68,2.73,2.59,2.67,633764,0
+ERAS.US,D,20241023,000000,2.66,2.735,2.55,2.58,816541,0
+ERAS.US,D,20241024,000000,2.55,2.76,2.55,2.58,1219037,0
+ERAS.US,D,20241025,000000,2.66,2.775,2.57,2.64,1000535,0
+ERAS.US,D,20241028,000000,2.7,2.73,2.44,2.64,4707215,0
+ERAS.US,D,20241029,000000,2.59,2.82,2.51,2.8,2488795,0
+ERAS.US,D,20241030,000000,2.78,2.83,2.685,2.7,863023,0
+ERAS.US,D,20241031,000000,2.68,2.69,2.59,2.59,717437,0
+ERAS.US,D,20241101,000000,2.62,2.72,2.615,2.72,1151611,0
+ERAS.US,D,20241104,000000,2.75,2.905,2.63,2.87,1637577,0
+ERAS.US,D,20241105,000000,2.88,2.95,2.785,2.94,1113510,0
+ERAS.US,D,20241106,000000,3.05,3.25,2.96,3.18,4168686,0
+ERAS.US,D,20241107,000000,3.06,3.305,3.06,3.11,2142654,0
+ERAS.US,D,20241108,000000,3.12,3.225,3.095,3.14,1512396,0
+ERAS.US,D,20241111,000000,3.2,3.24,3.09,3.11,2684387,0
+ERAS.US,D,20241112,000000,3.07,3.13,2.98,2.99,1072604,0
+ERAS.US,D,20241113,000000,3.06,3.185,2.82,2.85,1201310,0
+ERAS.US,D,20241114,000000,2.85,2.86,2.71,2.81,1433294,0
+ERAS.US,D,20241115,000000,2.82,2.82,2.62,2.67,1832079,0
+ERAS.US,D,20241118,000000,2.94,2.97,2.64,2.73,1416481,0
+ERAS.US,D,20241119,000000,2.72,2.83,2.67,2.79,1201835,0
+ERAS.US,D,20241120,000000,2.77,2.82,2.6,2.64,738012,0
+ERAS.US,D,20241121,000000,2.66,2.67,2.51,2.6,1640107,0
+ERAS.US,D,20241122,000000,2.63,2.8,2.57,2.7,1246363,0
+ERAS.US,D,20241125,000000,2.7,2.86,2.7,2.76,1815583,0
+ERAS.US,D,20241126,000000,2.74,2.815,2.68,2.78,746766,0
+ERAS.US,D,20241127,000000,2.85,2.93,2.79,2.92,1057265,0
+ERAS.US,D,20241129,000000,2.92,3.01,2.84,2.86,696085,0
+ERAS.US,D,20241202,000000,2.8,3.255,2.71,3.23,3437191,0
+ERAS.US,D,20241203,000000,3.2,3.3,3.005,3.07,1592690,0
+ERAS.US,D,20241204,000000,3.06,3.18,2.9,3.13,879340,0
+ERAS.US,D,20241205,000000,3.11,3.115,2.89,2.9,870721,0
+ERAS.US,D,20241206,000000,2.92,3.03,2.9,3.03,619653,0
+ERAS.US,D,20241209,000000,3,3.12,2.935,2.98,884515,0
+ERAS.US,D,20241210,000000,2.98,3.05,2.904,2.96,1349197,0
+ERAS.US,D,20241211,000000,2.96,2.975,2.685,2.78,1690641,0
+ERAS.US,D,20241212,000000,2.8,2.8,2.62,2.63,1012462,0
+ERAS.US,D,20241213,000000,2.62,2.67,2.53,2.56,1468706,0
+ERAS.US,D,20241216,000000,2.62,2.64,2.51,2.62,908971,0
+ERAS.US,D,20241217,000000,2.66,2.68,2.57,2.63,945515,0
+ERAS.US,D,20241218,000000,2.61,2.655,2.4,2.49,1816503,0
+ERAS.US,D,20241219,000000,2.48,2.535,2.39,2.45,3758876,0
+ERAS.US,D,20241220,000000,2.43,2.59,2.38,2.54,2426956,0
+ERAS.US,D,20241223,000000,2.51,2.525,2.435,2.48,859053,0
+ERAS.US,D,20241224,000000,2.49,2.6,2.45,2.57,1042315,0
+ERAS.US,D,20241226,000000,2.57,2.63,2.515,2.62,715463,0
+ERAS.US,D,20241227,000000,2.58,2.63,2.465,2.54,1029154,0
+ERAS.US,D,20241230,000000,2.49,2.575,2.45,2.55,817596,0
+ERAS.US,D,20241231,000000,2.57,2.58,2.49,2.51,503990,0
+ERAS.US,D,20250102,000000,2.59,2.83,2.54,2.7,1010919,0
+ERAS.US,D,20250103,000000,2.73,2.79,2.67,2.74,775337,0
+ERAS.US,D,20250106,000000,2.76,2.79,2.645,2.67,809488,0
+ERAS.US,D,20250107,000000,2.82,2.84,2.685,2.75,1442482,0
+ERAS.US,D,20250108,000000,2.74,2.79,2.68,2.75,582314,0
+ERAS.US,D,20250110,000000,2.66,2.68,2.36,2.365,2469671,0
+ERAS.US,D,20250113,000000,2.37,2.38,2.03,2.15,2195509,0
+ERAS.US,D,20250114,000000,2.16,2.16,1.88,1.925,2510908,0
+ERAS.US,D,20250115,000000,2.04,2.05,1.91,1.92,1300759,0
+ERAS.US,D,20250116,000000,1.93,1.965,1.77,1.86,2237918,0
+ERAS.US,D,20250117,000000,1.89,1.94,1.83,1.85,1389842,0
+ERAS.US,D,20250121,000000,1.88,1.98,1.875,1.9,1354908,0
+ERAS.US,D,20250122,000000,1.9,1.97,1.885,1.93,826714,0
+ERAS.US,D,20250123,000000,1.91,2.03,1.88,1.99,1464671,0
+ERAS.US,D,20250124,000000,1.97,2.11,1.93,1.95,1183362,0
+ERAS.US,D,20250127,000000,1.92,2.05,1.91,1.93,985876,0
+ERAS.US,D,20250128,000000,1.93,1.97,1.88,1.9,862204,0
+ERAS.US,D,20250129,000000,1.88,1.92,1.82,1.84,896103,0
+ERAS.US,D,20250130,000000,1.85,2,1.84,1.88,1075945,0
+ERAS.US,D,20250131,000000,1.88,2.025,1.835,1.89,1557132,0
+ERAS.US,D,20250203,000000,1.88,1.88,1.73,1.76,1926728,0
+ERAS.US,D,20250204,000000,1.76,1.79,1.67,1.78,1717822,0
+ERAS.US,D,20250205,000000,1.8,1.8815,1.77,1.83,1094222,0
+ERAS.US,D,20250206,000000,1.83,1.85,1.66,1.67,1632077,0
+ERAS.US,D,20250207,000000,1.67,1.7192,1.58,1.59,1190762,0
+ERAS.US,D,20250210,000000,1.64,1.68,1.605,1.64,1844384,0
+ERAS.US,D,20250211,000000,1.64,1.66,1.51,1.58,1935619,0
+ERAS.US,D,20250212,000000,1.55,1.615,1.55,1.57,1024225,0
+ERAS.US,D,20250213,000000,1.62,1.65,1.52,1.63,1235732,0
+ERAS.US,D,20250214,000000,1.69,1.7599,1.53,1.57,1813667,0
+ERAS.US,D,20250218,000000,1.56,1.6,1.5101,1.55,663171,0
+ERAS.US,D,20250219,000000,1.53,1.55,1.45,1.51,822791,0
+ERAS.US,D,20250220,000000,1.49,1.53,1.425,1.46,807601,0
+ERAS.US,D,20250221,000000,1.54,1.54,1.41,1.41,918295,0
+ERAS.US,D,20250224,000000,1.4,1.48,1.36,1.41,1374275,0
+ERAS.US,D,20250225,000000,1.43,1.455,1.325,1.4,1260021,0
+ERAS.US,D,20250226,000000,1.39,1.4599,1.35,1.39,1326590,0
+ERAS.US,D,20250227,000000,1.38,1.43,1.29,1.29,843550,0
+ERAS.US,D,20250228,000000,1.29,1.4,1.285,1.37,1532903,0
+ERAS.US,D,20250303,000000,1.39,1.42,1.27,1.28,1607591,0
+ERAS.US,D,20250304,000000,1.25,1.34,1.23,1.32,1691334,0
+ERAS.US,D,20250305,000000,1.32,1.435,1.305,1.42,1624009,0
+ERAS.US,D,20250306,000000,1.39,1.47,1.365,1.42,1764405,0
+ERAS.US,D,20250307,000000,1.45,1.55,1.405,1.53,1171248,0
+ERAS.US,D,20250310,000000,1.52,1.56,1.41,1.43,1632657,0
+ERAS.US,D,20250311,000000,1.44,1.555,1.41,1.54,1631043,0
+ERAS.US,D,20250312,000000,1.56,1.585,1.485,1.53,1134758,0
+ERAS.US,D,20250313,000000,1.54,1.555,1.44,1.47,798960,0
+ERAS.US,D,20250314,000000,1.45,1.49,1.42,1.44,857636,0
+ERAS.US,D,20250317,000000,1.45,1.505,1.42,1.46,992162,0
+ERAS.US,D,20250318,000000,1.45,1.51,1.4,1.44,873616,0
+ERAS.US,D,20250319,000000,1.46,1.5,1.44,1.48,953324,0
+ERAS.US,D,20250320,000000,1.45,1.57,1.43,1.48,1920526,0
+ERAS.US,D,20250321,000000,1.48,1.59,1.4,1.53,8896972,0
+ERAS.US,D,20250324,000000,1.54,1.54,1.45,1.49,2092643,0
+ERAS.US,D,20250325,000000,1.49,1.532,1.445,1.48,1009853,0
+ERAS.US,D,20250326,000000,1.5899,1.61,1.445,1.48,1982786,0
+ERAS.US,D,20250327,000000,1.48,1.57,1.45,1.55,1304107,0
+ERAS.US,D,20250328,000000,1.53,1.55,1.49,1.52,814699,0
+ERAS.US,D,20250331,000000,1.49,1.49,1.36,1.37,2550379,0
+ERAS.US,D,20250401,000000,1.35,1.36,1.2,1.205,2037920,0
+ERAS.US,D,20250402,000000,1.17,1.27,1.04,1.26,3039745,0
+ERAS.US,D,20250403,000000,1.18,1.265,1.17,1.21,1548644,0
+ERAS.US,D,20250404,000000,1.13,1.205,1.09,1.16,3211106,0
+ERAS.US,D,20250407,000000,1.07,1.24,1.03,1.225,2294593,0
+ERAS.US,D,20250408,000000,1.28,1.28,1.0201,1.06,3475276,0
+ERAS.US,D,20250409,000000,1.02,1.38,1.01,1.195,2781495,0
+ERAS.US,D,20250410,000000,1.14,1.15,1.025,1.065,1584698,0
+ERAS.US,D,20250411,000000,1.05,1.28,1.035,1.24,1709970,0
+ERAS.US,D,20250414,000000,1.25,1.28,1.1301,1.24,2254123,0
+ERAS.US,D,20250415,000000,1.27,1.29,1.16,1.19,1543776,0
+ERAS.US,D,20250416,000000,1.18,1.2,1.145,1.17,793199,0
+ERAS.US,D,20250417,000000,1.16,1.19,1.12,1.16,952477,0
+ERAS.US,D,20250421,000000,1.165,1.415,1.13,1.24,1701242,0
+ERAS.US,D,20250422,000000,1.24,1.425,1.23,1.38,1893700,0
+ERAS.US,D,20250423,000000,1.37,1.55,1.37,1.42,2163465,0
+ERAS.US,D,20250424,000000,1.44,1.465,1.36,1.4,584811,0
+ERAS.US,D,20250425,000000,1.37,1.42,1.325,1.39,769518,0
+ERAS.US,D,20250428,000000,1.39,1.405,1.275,1.4,1349965,0
+ERAS.US,D,20250429,000000,1.39,1.455,1.375,1.43,3160830,0
+ERAS.US,D,20250430,000000,1.39,1.51,1.37,1.46,740353,0
+ERAS.US,D,20250501,000000,1.45,1.49,1.39,1.49,753531,0
+ERAS.US,D,20250502,000000,1.5,1.61,1.48,1.58,1307250,0
+ERAS.US,D,20250505,000000,1.57,1.57,1.44,1.45,929570,0
+ERAS.US,D,20250506,000000,1.44,1.44,1.24,1.25,1069174,0
+ERAS.US,D,20250507,000000,1.26,1.28,1.205,1.225,2814553,0
+ERAS.US,D,20250508,000000,1.23,1.46,1.205,1.39,1718766,0
+ERAS.US,D,20250509,000000,1.38,1.46,1.355,1.39,537397,0
+ERAS.US,D,20250512,000000,1.48,1.53,1.34,1.39,893840,0
+ERAS.US,D,20250513,000000,1.42,1.42,1.33,1.33,868964,0
+ERAS.US,D,20250514,000000,1.36,1.52,1.24,1.27,1977301,0
+ERAS.US,D,20250515,000000,1.26,1.29,1.13,1.27,1787845,0
+ERAS.US,D,20250516,000000,1.24,1.31,1.24,1.285,889932,0
+ERAS.US,D,20250519,000000,1.27,1.29,1.175,1.23,1479982,0
+ERAS.US,D,20250520,000000,1.22,1.3,1.18,1.28,730381,0
+ERAS.US,D,20250521,000000,1.25,1.27,1.195,1.22,547028,0
+ERAS.US,D,20250522,000000,1.23,1.245,1.17,1.21,616963,0
+ERAS.US,D,20250523,000000,1.16,1.24,1.16,1.22,933416,0
+ERAS.US,D,20250527,000000,1.23,1.25,1.06,1.08,1960042,0
+ERAS.US,D,20250528,000000,1.08,1.195,1.065,1.1,1357762,0
+ERAS.US,D,20250529,000000,1.14,1.47,1.12,1.45,3990800,0
+ERAS.US,D,20250530,000000,1.449,1.45,1.34,1.4,4007732,0
+ERAS.US,D,20250602,000000,1.42,1.46,1.26,1.425,1486312,0
+ERAS.US,D,20250603,000000,1.42,1.53,1.385,1.445,2037396,0
+ERAS.US,D,20250604,000000,1.44,1.585,1.42,1.53,1972941,0
+ERAS.US,D,20250605,000000,1.55,1.7,1.52,1.57,2095035,0
+ERAS.US,D,20250606,000000,1.6,1.67,1.57,1.6,1733028,0
+ERAS.US,D,20250609,000000,1.6,1.635,1.525,1.63,1790438,0
+ERAS.US,D,20250610,000000,1.61,1.675,1.58,1.61,1027741,0
+ERAS.US,D,20250611,000000,1.58,1.615,1.515,1.52,876400,0
+ERAS.US,D,20250612,000000,1.5,1.565,1.45,1.53,902223,0
+ERAS.US,D,20250613,000000,1.49,1.59,1.445,1.48,1456770,0
+ERAS.US,D,20250616,000000,1.48,1.495,1.33,1.405,3291816,0
+ERAS.US,D,20250617,000000,1.38,1.44,1.355,1.365,1295313,0
+ERAS.US,D,20250618,000000,1.35,1.43,1.3082,1.4,645554,0
+ERAS.US,D,20250620,000000,1.42,1.45,1.35,1.37,1337570,0
+ERAS.US,D,20250623,000000,1.37,1.405,1.31,1.39,995655,0
+ERAS.US,D,20250624,000000,1.4,1.49,1.36,1.45,586102,0
+ERAS.US,D,20250625,000000,1.44,1.44,1.37,1.38,879993,0
+ERAS.US,D,20250626,000000,1.37,1.4499,1.24,1.26,1269793,0
+ERAS.US,D,20250627,000000,1.26,1.3491,1.21,1.31,1890548,0
+ERAS.US,D,20250630,000000,1.31,1.31,1.26,1.27,816831,0
+ERAS.US,D,20250701,000000,1.26,1.375,1.235,1.36,1228535,0
+ERAS.US,D,20250702,000000,1.37,1.51,1.3408,1.45,1943248,0
+ERAS.US,D,20250703,000000,1.47,1.47,1.385,1.44,867633,0
+ERAS.US,D,20250707,000000,1.43,1.49,1.38,1.42,1040962,0
+ERAS.US,D,20250708,000000,1.45,1.475,1.41,1.46,522616,0
+ERAS.US,D,20250709,000000,1.49,1.58,1.4801,1.54,1439227,0
+ERAS.US,D,20250710,000000,1.56,1.56,1.48,1.52,869072,0
+ERAS.US,D,20250711,000000,1.54,1.54,1.43,1.45,600250,0
+ERAS.US,D,20250714,000000,1.43,1.5,1.42,1.46,482925,0
+ERAS.US,D,20250715,000000,1.46,1.5,1.4,1.41,418645,0
+ERAS.US,D,20250716,000000,1.42,1.45,1.34,1.44,1107257,0
+ERAS.US,D,20250717,000000,1.43,1.515,1.43,1.49,915361,0
+ERAS.US,D,20250718,000000,1.52,1.605,1.465,1.5,701303,0
+ERAS.US,D,20250721,000000,1.5,1.57,1.475,1.5,532494,0
+ERAS.US,D,20250722,000000,1.51,1.7,1.495,1.68,1548530,0
+ERAS.US,D,20250723,000000,1.69,1.795,1.69,1.71,1261133,0
+ERAS.US,D,20250724,000000,1.72,1.76,1.655,1.71,677431,0
+ERAS.US,D,20250725,000000,1.74,1.77,1.665,1.74,654403,0
+ERAS.US,D,20250728,000000,1.76,1.81,1.68,1.7,904057,0
+ERAS.US,D,20250729,000000,1.72,1.72,1.53,1.55,1010346,0
+ERAS.US,D,20250730,000000,1.59,1.595,1.54,1.55,542005,0
+ERAS.US,D,20250731,000000,1.52,1.54,1.3907,1.415,1016430,0
+ERAS.US,D,20250801,000000,1.37,1.445,1.34,1.39,804408,0
+ERAS.US,D,20250804,000000,1.39,1.43,1.355,1.4,683959,0
+ERAS.US,D,20250805,000000,1.42,1.51,1.38,1.5,911203,0
+ERAS.US,D,20250806,000000,1.5,1.54,1.425,1.43,658603,0
+ERAS.US,D,20250807,000000,1.43,1.4745,1.4113,1.46,581278,0
+ERAS.US,D,20250808,000000,1.47,1.47,1.38,1.4,490943,0
+ERAS.US,D,20250811,000000,1.43,1.5,1.41,1.48,612973,0
+ERAS.US,D,20250812,000000,1.51,1.585,1.48,1.56,731458,0
+ERAS.US,D,20250813,000000,1.55,1.705,1.53,1.62,1035141,0
+ERAS.US,D,20250814,000000,1.62,1.63,1.55,1.57,812061,0
+ERAS.US,D,20250815,000000,1.58,1.65,1.54,1.64,456865,0
+ERAS.US,D,20250818,000000,1.53,1.6801,1.5064,1.53,563344,0
+ERAS.US,D,20250819,000000,1.52,1.57,1.49,1.52,768771,0
+ERAS.US,D,20250820,000000,1.53,1.53,1.45,1.46,498730,0
+ERAS.US,D,20250821,000000,1.46,1.505,1.44,1.5,1356845,0
+ERAS.US,D,20250822,000000,1.52,1.64,1.51,1.6,1024753,0
+ERAS.US,D,20250825,000000,1.58,1.605,1.53,1.59,617598,0
+ERAS.US,D,20250826,000000,1.6,1.61,1.55,1.6,460805,0
+ERAS.US,D,20250827,000000,1.59,1.615,1.57,1.58,396165,0
+ERAS.US,D,20250828,000000,1.6,1.6165,1.555,1.57,338844,0
+ERAS.US,D,20250829,000000,1.59,1.6,1.5497,1.57,511234,0
+ERAS.US,D,20250902,000000,1.56,1.66,1.55,1.6,678687,0
+ERAS.US,D,20250903,000000,1.49,1.49,1.3301,1.43,2856413,0
+ERAS.US,D,20250904,000000,1.43,1.485,1.405,1.48,992961,0
+ERAS.US,D,20250905,000000,1.47,1.61,1.47,1.61,2977244,0
+ERAS.US,D,20250908,000000,1.63,1.63,1.53,1.55,1265441,0
+ERAS.US,D,20250909,000000,1.53,1.61,1.525,1.61,393612,0
+ERAS.US,D,20250910,000000,1.61,1.63,1.54,1.55,879497,0
+ERAS.US,D,20250911,000000,1.55,1.69,1.54,1.61,1065200,0
+ERAS.US,D,20250912,000000,1.59,1.635,1.55,1.56,1006563,0
+ERAS.US,D,20250915,000000,1.56,1.6306,1.53,1.6,843316,0
+ERAS.US,D,20250916,000000,1.6,1.725,1.59,1.71,1304505,0
+ERAS.US,D,20250917,000000,1.74,1.8,1.65,1.67,1038234,0
+ERAS.US,D,20250918,000000,1.69,1.87,1.67,1.87,910495,0
+ERAS.US,D,20250919,000000,1.86,1.88,1.8,1.84,1885236,0
+ERAS.US,D,20250922,000000,1.85,1.87,1.78,1.78,651472,0
+ERAS.US,D,20250923,000000,1.79,1.89,1.75,1.77,2550738,0
+ERAS.US,D,20250924,000000,1.8,1.94,1.78,1.91,2040866,0
+ERAS.US,D,20250925,000000,1.91,1.91,1.775,1.81,898138,0
+ERAS.US,D,20250926,000000,1.81,2.12,1.7937,2.08,2535078,0
+ERAS.US,D,20250929,000000,2.1,2.145,2.015,2.11,1550485,0
+ERAS.US,D,20250930,000000,2.09,2.31,2.03,2.18,4202874,0
+ERAS.US,D,20251001,000000,2.17,2.35,2.1001,2.21,3149515,0
+ERAS.US,D,20251002,000000,2.24,2.32,2.125,2.13,1452854,0
+ERAS.US,D,20251003,000000,2.14,2.645,2.13,2.42,4670046,0
+ERAS.US,D,20251006,000000,2.41,2.41,2.275,2.33,2215460,0
+ERAS.US,D,20251007,000000,2.34,2.55,2.21,2.48,7980720,0
+ERAS.US,D,20251008,000000,2.52,2.765,2.41,2.43,4900327,0
+ERAS.US,D,20251009,000000,2.43,2.55,2.41,2.45,2517913,0
+ERAS.US,D,20251010,000000,2.42,2.51,2.355,2.41,2145528,0
+ERAS.US,D,20251013,000000,2.42,2.46,2.36,2.4,1116230,0
+ERAS.US,D,20251014,000000,2.35,2.425,2.28,2.41,842128,0
+ERAS.US,D,20251015,000000,2.43,2.54,2.39,2.49,1107946,0
+ERAS.US,D,20251016,000000,2.59,2.65,2.5,2.53,2000320,0
+ERAS.US,D,20251017,000000,2.52,2.55,2.36,2.42,1048069,0
+ERAS.US,D,20251020,000000,2.48,2.505,2.405,2.46,748891,0
+ERAS.US,D,20251021,000000,2.49,2.49,2.35,2.38,1050805,0
+ERAS.US,D,20251022,000000,2.38,2.41,2.195,2.27,1321129,0
+ERAS.US,D,20251023,000000,2.28,2.32,2.175,2.21,862278,0
+ERAS.US,D,20251024,000000,2.25,2.415,2.25,2.38,1182050,0
+ERAS.US,D,20251027,000000,2.42,2.505,2.37,2.39,815503,0
+ERAS.US,D,20251028,000000,2.4,2.51,2.36,2.44,787917,0
+ERAS.US,D,20251029,000000,2.39,2.48,2.35,2.36,981024,0
+ERAS.US,D,20251030,000000,2.35,2.54,2.34,2.46,750367,0
+ERAS.US,D,20251031,000000,2.43,2.505,2.39,2.42,1475380,0
+ERAS.US,D,20251103,000000,2.488,2.488,2.28,2.38,1081267,0
+ERAS.US,D,20251104,000000,2.38,2.38,2.22,2.31,1449643,0
+ERAS.US,D,20251105,000000,2.31,2.35,2.18,2.2,1155310,0
+ERAS.US,D,20251106,000000,2.22,2.29,2.15,2.24,1609591,0
+ERAS.US,D,20251107,000000,2.23,2.305,2.105,2.27,2477940,0
+ERAS.US,D,20251110,000000,2.3,2.41,2.28,2.29,966730,0
+ERAS.US,D,20251111,000000,2.28,2.405,2.21,2.36,1530387,0
+ERAS.US,D,20251112,000000,2.35,2.66,2.34,2.65,1895937,0
+ERAS.US,D,20251113,000000,2.65,2.67,2.46,2.54,1301224,0
+ERAS.US,D,20251114,000000,2.54,2.725,2.5,2.58,1491680,0
+ERAS.US,D,20251117,000000,2.58,2.9,2.52,2.87,2209880,0
+ERAS.US,D,20251118,000000,2.87,2.8917,2.71,2.86,1239222,0
+ERAS.US,D,20251119,000000,2.86,3.075,2.76,2.76,2048260,0
+ERAS.US,D,20251120,000000,2.87,2.94,2.75,2.78,1651701,0
+ERAS.US,D,20251121,000000,2.78,3,2.751,2.92,1672170,0
+ERAS.US,D,20251124,000000,2.95,3.005,2.88,2.89,1923467,0
+ERAS.US,D,20251125,000000,2.94,3.09,2.83,3.07,3052215,0
+ERAS.US,D,20251126,000000,3.08,3.19,3.04,3.13,1719260,0
+ERAS.US,D,20251128,000000,3.15,3.24,3.08,3.17,1285962,0
+ERAS.US,D,20251201,000000,3.17,3.18,2.935,3,1275645,0
+ERAS.US,D,20251202,000000,3,3.035,2.875,2.89,1697821,0
+ERAS.US,D,20251203,000000,2.91,3.375,2.81,3.29,5035637,0
+ERAS.US,D,20251204,000000,3.27,3.355,3.17,3.19,3227157,0
+ERAS.US,D,20251205,000000,3.21,3.3,3.125,3.27,1660225,0
+ERAS.US,D,20251208,000000,3.27,3.48,3.27,3.34,1820636,0
+ERAS.US,D,20251209,000000,3.43,3.475,3.27,3.3,1154723,0
+ERAS.US,D,20251210,000000,3.31,3.34,3.15,3.26,1667648,0
+ERAS.US,D,20251211,000000,3.26,3.48,3.26,3.38,3191000,0
+ERAS.US,D,20251212,000000,3.4,3.62,3.37,3.6,1808853,0
+ERAS.US,D,20251215,000000,3.68,3.8,3.41,3.43,4050571,0
+ERAS.US,D,20251216,000000,3.4,3.66,3.3401,3.52,5110366,0
+ERAS.US,D,20251217,000000,3.52,3.71,3.47,3.64,1944547,0
+ERAS.US,D,20251218,000000,3.67,3.71,3.51,3.6,1354649,0
+ERAS.US,D,20251219,000000,3.61,3.765,3.45,3.45,8567823,0
+ERAS.US,D,20251222,000000,3.47,3.715,3.4101,3.65,1912373,0
+ERAS.US,D,20251223,000000,3.61,3.6408,3.32,3.39,2934930,0
+ERAS.US,D,20251224,000000,3.38,3.53,3.37,3.43,1231352,0
+ERAS.US,D,20251226,000000,3.43,3.4999,3.355,3.48,1004222,0
+ERAS.US,D,20251229,000000,3.48,3.58,3.392,3.46,1621568,0
+ERAS.US,D,20251230,000000,3.46,3.58,3.39,3.54,1643013,0
+ERAS.US,D,20251231,000000,3.53,3.77,3.48,3.72,2069178,0
+ERAS.US,D,20260102,000000,3.71,3.745,3.555,3.59,3449481,0
+ERAS.US,D,20260105,000000,3.57,3.65,3.36,3.49,2059527,0
+ERAS.US,D,20260106,000000,3.46,3.75,3.45,3.63,4540832,0
+ERAS.US,D,20260107,000000,3.73,6.49,3.72,5.17,41378875,0
+ERAS.US,D,20260108,000000,4.354,6.46,4.3401,5.81,19186329,0
+ERAS.US,D,20260109,000000,6.075,6.85,5.73,6.76,11786301,0
+ERAS.US,D,20260112,000000,6.705,6.86,5.89,6.23,5775110,0
+ERAS.US,D,20260113,000000,6.18,7.56,6.18,7.505,9430864,0
+ERAS.US,D,20260114,000000,7.52,8.45,7.52,8.31,11281173,0
+ERAS.US,D,20260115,000000,8.31,9.72,8.04,9.56,14487514,0
+ERAS.US,D,20260116,000000,9.52,9.87,9.085,9.62,11687928,0
+ERAS.US,D,20260120,000000,9.4,10.42,9.2,9.81,7303153,0
+ERAS.US,D,20260121,000000,9.2,10.305,8.77,10.05,9087904,0
+ERAS.US,D,20260122,000000,10.3,10.67,10.08,10.29,11081218,0
+ERAS.US,D,20260123,000000,10.29,10.48,9.84,9.96,6771509,0
+ERAS.US,D,20260126,000000,9.24,9.74,9.05,9.61,10013720,0
+ERAS.US,D,20260127,000000,9.75,10.52,9.6334,10.5,5387571,0
+ERAS.US,D,20260128,000000,10.69,10.708,9.885,10.13,3004384,0
+ERAS.US,D,20260129,000000,10.14,10.58,10.11,10.31,4594013,0
+ERAS.US,D,20260130,000000,10.35,10.6,10.15,10.51,4565266,0
+ERAS.US,D,20260202,000000,10.48,10.95,10.22,10.61,7167067,0
+ERAS.US,D,20260203,000000,10.925,11,10.28,10.585,5670089,0
+ERAS.US,D,20260204,000000,10.58,11.4,10.47,11.24,4107092,0
+ERAS.US,D,20260205,000000,11.18,12.24,11.16,11.88,6011218,0
+ERAS.US,D,20260206,000000,11.94,12.47,11.9,12.29,4304723,0
+ERAS.US,D,20260209,000000,12.22,12.48,11.77,12.01,2714013,0
+ERAS.US,D,20260210,000000,12.02,12.295,11.68,11.95,4148109,0
+ERAS.US,D,20260211,000000,11.98,12.2,11.405,11.56,4739676,0
+ERAS.US,D,20260212,000000,11.87,12.57,11.65,12.31,3345171,0
+ERAS.US,D,20260213,000000,12.37,12.6899,11.89,12,3194353,0
+ERAS.US,D,20260217,000000,12.03,12.48,11.88,12.45,3544987,0
+ERAS.US,D,20260218,000000,12.38,12.87,12.31,12.68,2834843,0
diff --git a/daily/us/nasdaq stocks/1/erie.us.txt b/daily/us/nasdaq stocks/1/erie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3217c903fb6a13f8e0ce8465d204f100f1145055
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/erie.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERIE.US,D,20050225,000000,36.287,36.5819,36.0892,36.5819,24635.610122972,0
+ERIE.US,D,20050228,000000,36.198,36.198,35.0116,35.9506,63799.732004069,0
+ERIE.US,D,20050301,000000,35.628,38.9834,35.6201,37.1539,117433.75033431,0
+ERIE.US,D,20050302,000000,36.9619,37.2904,36.8254,36.8946,52658.780861777,0
+ERIE.US,D,20050303,000000,37.1746,37.1746,36.7551,37.1212,29157.073785037,0
+ERIE.US,D,20050304,000000,37.1133,37.5249,36.7491,37.232,42834.652954103,0
+ERIE.US,D,20050307,000000,37.3933,37.9613,37.239,37.8465,23806.910926974,0
+ERIE.US,D,20050308,000000,37.6744,37.6744,36.9668,37.1449,61172.149187491,0
+ERIE.US,D,20050309,000000,37.1885,37.1885,36.8066,36.8066,19281.404829805,0
+ERIE.US,D,20050310,000000,36.7343,37.041,36.6502,36.8887,49534.989136377,0
+ERIE.US,D,20050311,000000,37.0549,37.7663,36.6739,37.2666,98674.83024149,0
+ERIE.US,D,20050314,000000,37.4487,37.987,37.1885,37.8217,65334.846734216,0
+ERIE.US,D,20050315,000000,37.8297,37.8297,37.0717,37.1598,35197.48243684,0
+ERIE.US,D,20050316,000000,37.3933,37.3933,36.954,37.1212,42366.741090996,0
+ERIE.US,D,20050317,000000,37.1212,37.239,36.2821,36.9095,39807.879671159,0
+ERIE.US,D,20050318,000000,36.5819,36.9797,36.5324,36.9797,24272.801572529,0
+ERIE.US,D,20050321,000000,37.2607,37.7802,37.0074,37.0074,27160.110844438,0
+ERIE.US,D,20050322,000000,37.421,37.421,36.5404,36.5878,18254.626313789,0
+ERIE.US,D,20050323,000000,36.9163,37.2182,36.4285,36.5186,14061.610503796,0
+ERIE.US,D,20050324,000000,36.3464,37.3647,36.3464,36.7264,40959.973675351,0
+ERIE.US,D,20050328,000000,36.4058,36.565,36.1752,36.1752,41409.694580497,0
+ERIE.US,D,20050329,000000,36.1456,36.5107,36.0763,36.5107,31131.803332574,0
+ERIE.US,D,20050330,000000,36.5878,36.5878,36.0832,36.3464,20681.097984022,0
+ERIE.US,D,20050331,000000,36.0832,36.6433,36.0832,36.5037,27927.162905124,0
+ERIE.US,D,20050401,000000,36.5107,36.6651,36.38,36.574,19725.062082298,0
+ERIE.US,D,20050404,000000,35.9229,36.3464,35.8022,36.2821,40628.493996952,0
+ERIE.US,D,20050405,000000,36.2821,36.6086,36.2603,36.2603,36626.483245548,0
+ERIE.US,D,20050406,000000,36.0149,36.4761,36.0149,36.3949,22791.249107488,0
+ERIE.US,D,20050407,000000,35.7913,36.3197,35.7913,36.2752,28625.493569068,0
+ERIE.US,D,20050408,000000,36.3058,36.4058,35.9427,36.103,42897.31069819,0
+ERIE.US,D,20050411,000000,35.7823,36.1752,35.7755,36.1752,28571.93130396,0
+ERIE.US,D,20050412,000000,35.8586,36.1604,35.8586,36.1604,29712.908611621,0
+ERIE.US,D,20050413,000000,35.9298,36.0417,35.7755,35.7755,82042.231012551,0
+ERIE.US,D,20050414,000000,35.7755,36.0209,35.722,35.9585,27660.362188363,0
+ERIE.US,D,20050415,000000,35.9585,36.1188,35.4875,35.5429,22044.409222315,0
+ERIE.US,D,20050418,000000,35.9298,36.0713,35.6162,35.6993,17352.152677172,0
+ERIE.US,D,20050419,000000,36.0258,36.0258,35.5647,35.6834,7981.788109744,0
+ERIE.US,D,20050420,000000,35.9506,36.0505,35.6606,35.722,15886.769952542,0
+ERIE.US,D,20050421,000000,35.722,35.722,35.3203,35.3836,450654.70765377,0
+ERIE.US,D,20050422,000000,35.3678,35.5301,35.2302,35.2302,44660.823011623,0
+ERIE.US,D,20050425,000000,35.1867,35.7913,35.0769,35.5301,30964.042275822,0
+ERIE.US,D,20050426,000000,35.6686,35.7339,35.3757,35.5736,67294.417150118,0
+ERIE.US,D,20050427,000000,35.4786,36.1396,35.44,36.1396,14471.917666692,0
+ERIE.US,D,20050428,000000,35.6606,35.7161,35.5429,35.7161,25870.574046763,0
+ERIE.US,D,20050429,000000,35.5301,35.9853,35.5241,35.9853,25813.979955329,0
+ERIE.US,D,20050502,000000,36.0892,36.1396,35.8516,35.9298,28411.244508639,0
+ERIE.US,D,20050503,000000,35.7527,36.1396,35.7527,36.096,19893.833747824,0
+ERIE.US,D,20050504,000000,36.2317,36.2752,35.818,35.8942,102109.88946978,0
+ERIE.US,D,20050505,000000,36.7195,36.7195,36.0327,36.4889,43976.640870538,0
+ERIE.US,D,20050506,000000,36.4711,36.481,36.2821,36.4147,23451.176637961,0
+ERIE.US,D,20050509,000000,36.3544,36.3544,35.2698,35.3678,161972.28968408,0
+ERIE.US,D,20050510,000000,35.5162,35.9921,34.978,35.9783,65126.661326441,0
+ERIE.US,D,20050511,000000,35.6478,36.0644,35.5429,36.0565,24878.156229117,0
+ERIE.US,D,20050512,000000,35.7527,35.8447,35.5162,35.633,23387.508285096,0
+ERIE.US,D,20050513,000000,35.5577,35.5577,35.1243,35.1243,52776.011479748,0
+ERIE.US,D,20050516,000000,35.4538,35.5499,35.3609,35.5499,7710.9449578813,0
+ERIE.US,D,20050517,000000,35.159,35.8882,35.159,35.7823,35798.794658326,0
+ERIE.US,D,20050518,000000,35.8744,36.4216,35.8665,36.4147,27310.691552003,0
+ERIE.US,D,20050519,000000,36.4147,36.4147,36.1812,36.3414,11960.554859309,0
+ERIE.US,D,20050520,000000,36.2227,36.388,36.0149,36.2692,26316.252516806,0
+ERIE.US,D,20050523,000000,36.1336,36.5472,35.722,36.4216,60615.303752131,0
+ERIE.US,D,20050524,000000,36.2227,36.2227,35.728,35.9022,25746.269167363,0
+ERIE.US,D,20050525,000000,35.722,35.8824,35.0175,35.7963,34739.676661491,0
+ERIE.US,D,20050526,000000,35.5815,36.1188,35.5815,36.1188,29072.182647886,0
+ERIE.US,D,20050527,000000,36.1524,36.3712,36.1524,36.3356,6305.188151012,0
+ERIE.US,D,20050531,000000,36.3622,36.4285,36.11,36.2821,28940.803507057,0
+ERIE.US,D,20050601,000000,36.5245,36.6294,36.4641,36.5948,35654.277603414,0
+ERIE.US,D,20050602,000000,36.4404,36.7264,36.1396,36.1604,50197.948493175,0
+ERIE.US,D,20050603,000000,36.1524,36.5819,36.1524,36.3356,42925.607743907,0
+ERIE.US,D,20050606,000000,36.6363,36.6363,35.5429,36.1812,30669.955122121,0
+ERIE.US,D,20050607,000000,36.1901,36.4473,36.1812,36.4473,11017.656871667,0
+ERIE.US,D,20050608,000000,36.4563,36.5532,36.3949,36.5245,5996.9524744518,0
+ERIE.US,D,20050609,000000,36.3128,36.5878,36.2603,36.3622,20938.803221801,0
+ERIE.US,D,20050610,000000,36.5107,36.5107,36.2385,36.3356,7758.4435703348,0
+ERIE.US,D,20050613,000000,36.3989,36.8392,36.3544,36.763,116117.93770846,0
+ERIE.US,D,20050614,000000,36.763,36.9163,36.7017,36.8827,36378.884095525,0
+ERIE.US,D,20050615,000000,36.9243,36.9243,36.4285,36.5404,53119.618463454,0
+ERIE.US,D,20050616,000000,36.6215,36.8066,36.6027,36.8066,50824.525934051,0
+ERIE.US,D,20050617,000000,36.8471,36.8471,36.2692,36.3989,102999.22519231,0
+ERIE.US,D,20050620,000000,36.1752,36.7135,36.1752,36.5532,49388.450863913,0
+ERIE.US,D,20050621,000000,36.4147,36.9015,36.38,36.8827,54134.269674164,0
+ERIE.US,D,20050622,000000,36.9095,37.4714,36.763,37.0945,87857.273907394,0
+ERIE.US,D,20050623,000000,37.0014,37.7663,36.8689,37.239,127918.81638123,0
+ERIE.US,D,20050624,000000,37.6169,39.028,37.3033,38.4006,840189.81777638,0
+ERIE.US,D,20050627,000000,38.36,38.5164,37.7861,37.891,110963.83295287,0
+ERIE.US,D,20050628,000000,37.987,37.987,37.6605,37.7584,58454.622189884,0
+ERIE.US,D,20050629,000000,37.8217,37.8465,37.5705,37.708,57595.604730618,0
+ERIE.US,D,20050630,000000,37.7941,38.0325,37.5873,37.9959,32738.671285789,0
+ERIE.US,D,20050701,000000,37.511,37.6387,37.2904,37.5397,39160.079445995,0
+ERIE.US,D,20050705,000000,37.6744,37.9959,37.3181,37.8159,106233.17327425,0
+ERIE.US,D,20050706,000000,37.8159,37.9613,37.6605,37.7139,29014.577947677,0
+ERIE.US,D,20050707,000000,37.9078,37.9078,37.4784,37.702,33191.42401726,0
+ERIE.US,D,20050708,000000,37.8297,37.8297,37.5903,37.8009,9159.1473333261,0
+ERIE.US,D,20050711,000000,37.8613,37.9959,37.7208,37.8683,29677.537304475,0
+ERIE.US,D,20050712,000000,37.6308,38.0325,37.5467,38.0325,32185.868285532,0
+ERIE.US,D,20050713,000000,37.8821,38.0237,37.6942,38.0237,7306.7014476385,0
+ERIE.US,D,20050714,000000,37.7426,38.0385,37.702,37.702,23257.139753043,0
+ERIE.US,D,20050715,000000,37.8544,37.9959,37.611,37.9959,32389.000649428,0
+ERIE.US,D,20050718,000000,38.0583,38.0583,37.6942,37.7941,42778.058862668,0
+ERIE.US,D,20050719,000000,37.8089,38.0652,37.6536,37.9959,50983.191511822,0
+ERIE.US,D,20050720,000000,38.0453,38.0453,37.7139,37.7208,21788.725202087,0
+ERIE.US,D,20050721,000000,37.9336,37.9741,37.7139,37.7139,18232.392920726,0
+ERIE.US,D,20050722,000000,37.7941,37.8683,37.4012,37.8683,17996.92107601,0
+ERIE.US,D,20050725,000000,37.8217,37.8217,37.7208,37.8217,34171.714529599,0
+ERIE.US,D,20050726,000000,37.8405,37.8405,37.3715,37.7584,43499.633528451,0
+ERIE.US,D,20050727,000000,37.8752,37.9959,37.8159,37.9959,23748.295617988,0
+ERIE.US,D,20050728,000000,37.8405,38.0167,37.6456,37.6456,20713.437464841,0
+ERIE.US,D,20050729,000000,37.8009,38.169,37.7802,38.0583,43553.195793558,0
+ERIE.US,D,20050801,000000,37.9791,38.2185,37.9078,38.0998,20449.668574408,0
+ERIE.US,D,20050802,000000,37.9959,38.2888,37.9474,38.2829,35655.28821219,0
+ERIE.US,D,20050803,000000,37.8217,37.9336,37.6674,37.8821,22294.02958989,0
+ERIE.US,D,20050804,000000,38.0652,38.3462,37.9395,37.9959,67705.73492179,0
+ERIE.US,D,20050805,000000,37.9544,37.9544,37.3241,37.7861,27463.29347712,0
+ERIE.US,D,20050808,000000,37.7941,37.8366,37.5467,37.5903,22512.321085421,0
+ERIE.US,D,20050809,000000,37.4942,37.7861,37.2963,37.7861,32950.899128666,0
+ERIE.US,D,20050810,000000,37.7941,37.987,36.9619,37.2241,55718.904234316,0
+ERIE.US,D,20050811,000000,37.2904,37.5635,36.7916,37.5635,25861.478567783,0
+ERIE.US,D,20050812,000000,37.6308,38.0237,37.3854,38.0237,15600.767669045,0
+ERIE.US,D,20050815,000000,37.9188,37.9188,37.0163,37.1598,79849.209969484,0
+ERIE.US,D,20050816,000000,37.1133,37.2112,36.5324,36.8254,44919.53885818,0
+ERIE.US,D,20050817,000000,36.8184,36.9708,36.574,36.574,25726.056991851,0
+ERIE.US,D,20050818,000000,36.6739,36.8827,36.5532,36.7432,10076.780101578,0
+ERIE.US,D,20050819,000000,36.7017,36.9866,36.7017,36.954,11633.117616012,0
+ERIE.US,D,20050822,000000,36.954,37.2825,36.5532,36.9866,47475.368451689,0
+ERIE.US,D,20050823,000000,36.9708,37.0292,36.7916,36.8332,34464.791074525,0
+ERIE.US,D,20050824,000000,36.7491,36.948,36.5819,36.5878,14037.355893181,0
+ERIE.US,D,20050825,000000,36.7343,37.0351,36.7017,36.7017,15288.489557383,0
+ERIE.US,D,20050826,000000,36.8471,37.1212,36.5819,36.8471,14211.180602585,0
+ERIE.US,D,20050829,000000,37.0232,37.1598,36.7195,36.9797,44372.799510576,0
+ERIE.US,D,20050830,000000,36.8332,36.948,36.4285,36.6651,66170.620191643,0
+ERIE.US,D,20050831,000000,36.5186,36.6294,36.1901,36.5186,118061.33838396,0
+ERIE.US,D,20050901,000000,36.4216,36.8114,36.4216,36.7916,46465.770284858,0
+ERIE.US,D,20050902,000000,36.7858,36.8392,36.4761,36.6651,22809.44006545,0
+ERIE.US,D,20050906,000000,36.5324,36.6651,36.3356,36.5186,117650.02061229,0
+ERIE.US,D,20050907,000000,36.4473,36.7343,36.4473,36.574,16062.615879498,0
+ERIE.US,D,20050908,000000,36.5948,36.7709,36.5948,36.763,23599.736127974,0
+ERIE.US,D,20050909,000000,36.6651,36.7709,36.5948,36.7343,10647.774059795,0
+ERIE.US,D,20050912,000000,36.7195,36.948,36.6027,36.9391,33399.609425035,0
+ERIE.US,D,20050913,000000,36.6433,37.1212,36.6433,37.1212,98695.042417002,0
+ERIE.US,D,20050914,000000,37.1073,37.1212,36.5948,36.9708,33386.471510952,0
+ERIE.US,D,20050915,000000,37.0074,37.2538,36.8066,37.1885,47147.931208393,0
+ERIE.US,D,20050916,000000,37.1212,37.1212,37.0014,37.0163,15284.44712228,0
+ERIE.US,D,20050919,000000,37.1212,37.1212,36.4404,36.9668,104752.63141799,0
+ERIE.US,D,20050920,000000,37.041,37.041,36.7432,36.7709,13062.118424721,0
+ERIE.US,D,20050921,000000,36.6799,36.9322,36.6651,36.8619,32429.425000452,0
+ERIE.US,D,20050922,000000,36.7858,36.8946,36.5245,36.854,17988.836205804,0
+ERIE.US,D,20050923,000000,36.8066,37.0786,36.763,37.0351,10702.346933678,0
+ERIE.US,D,20050926,000000,37.0717,37.1212,36.6957,36.8827,34136.343222453,0
+ERIE.US,D,20050927,000000,36.9619,37.041,36.7135,36.7195,44021.107656664,0
+ERIE.US,D,20050928,000000,36.7343,37.0351,36.6868,36.948,25170.222165267,0
+ERIE.US,D,20050929,000000,36.9936,37.1073,36.854,37.0351,22536.575696036,0
+ERIE.US,D,20050930,000000,36.9708,37.049,36.948,36.948,12783.190402652,0
+ERIE.US,D,20051003,000000,36.954,37.0549,36.9243,36.9708,122439.29559989,0
+ERIE.US,D,20051004,000000,37.0074,37.1212,36.8827,36.8827,35702.786824644,0
+ERIE.US,D,20051005,000000,36.8619,37.0292,36.5948,36.9391,34791.217709046,0
+ERIE.US,D,20051006,000000,37.0549,37.0549,36.5592,36.6581,54580.958752982,0
+ERIE.US,D,20051007,000000,36.7986,36.948,36.6433,36.8827,38696.210017991,0
+ERIE.US,D,20051010,000000,37.0638,37.1004,36.7709,36.948,183535.64912921,0
+ERIE.US,D,20051011,000000,37.041,37.041,36.6581,36.8184,44154.508015045,0
+ERIE.US,D,20051012,000000,36.6581,36.8184,36.5324,36.7709,51664.34182658,0
+ERIE.US,D,20051013,000000,36.574,36.7195,36.1901,36.5472,21699.791629833,0
+ERIE.US,D,20051014,000000,36.4404,36.6651,36.4404,36.6502,28542.623649468,0
+ERIE.US,D,20051017,000000,36.1901,36.6294,36.1456,36.5472,55956.397296583,0
+ERIE.US,D,20051018,000000,36.4761,36.7343,36.1524,36.4216,61715.856708768,0
+ERIE.US,D,20051019,000000,36.293,36.7916,36.293,36.7916,65303.517862173,0
+ERIE.US,D,20051020,000000,36.854,37.1212,36.854,37.049,70459.643835319,0
+ERIE.US,D,20051021,000000,36.8392,36.9391,36.3464,36.38,60463.71243579,0
+ERIE.US,D,20051024,000000,36.388,37.041,36.388,36.8689,116022.94048356,0
+ERIE.US,D,20051025,000000,36.9015,36.9866,36.1336,36.4563,92209.965903932,0
+ERIE.US,D,20051026,000000,36.5186,36.8066,36.5186,36.7017,24825.604572786,0
+ERIE.US,D,20051027,000000,36.7017,36.8758,36.7017,36.7768,12461.81681201,0
+ERIE.US,D,20051028,000000,36.8689,37.049,36.7343,37.041,73963.424460348,0
+ERIE.US,D,20051031,000000,36.8758,37.4071,36.7135,37.0945,194954.5176848,0
+ERIE.US,D,20051101,000000,36.9708,37.2043,36.9708,37.2043,41515.808501935,0
+ERIE.US,D,20051102,000000,37.232,37.232,37.0014,37.2043,34687.125005158,0
+ERIE.US,D,20051103,000000,37.0351,37.0351,35.917,36.2752,97473.216407294,0
+ERIE.US,D,20051104,000000,36.2465,36.3414,35.9229,36.3128,47254.045129832,0
+ERIE.US,D,20051107,000000,36.2317,36.4285,35.9229,36.293,99431.77621442,0
+ERIE.US,D,20051108,000000,36.103,36.5186,35.9585,36.5037,49793.704982932,0
+ERIE.US,D,20051109,000000,36.5245,36.7986,36.1604,36.7986,106421.14650652,0
+ERIE.US,D,20051110,000000,36.6651,36.9243,36.5472,36.8392,38038.303705071,0
+ERIE.US,D,20051111,000000,36.8619,36.8619,36.6363,36.6651,10285.976118128,0
+ERIE.US,D,20051114,000000,36.6086,37.1212,36.287,36.9936,186730.1834689,0
+ERIE.US,D,20051115,000000,37.0014,37.0945,36.9243,37.0875,50143.375619292,0
+ERIE.US,D,20051116,000000,37.0074,37.1004,36.8254,37.0875,17611.879132503,0
+ERIE.US,D,20051117,000000,37.0875,37.2182,36.9708,37.1212,51041.806820806,0
+ERIE.US,D,20051118,000000,37.1212,37.1964,36.9668,37.1212,46893.25779694,0
+ERIE.US,D,20051121,000000,36.9708,37.1667,36.9322,37.1212,154970.79208668,0
+ERIE.US,D,20051122,000000,36.9708,37.1212,36.8827,37.0549,50578.948001579,0
+ERIE.US,D,20051123,000000,36.9015,37.1212,36.9015,37.1212,14287.986869532,0
+ERIE.US,D,20051125,000000,36.9866,37.1212,36.9015,37.1004,4195.0370275446,0
+ERIE.US,D,20051128,000000,37.0875,37.1073,36.7916,36.8946,104381.73799734,0
+ERIE.US,D,20051129,000000,37.0074,37.1212,36.854,36.9163,184053.08082232,0
+ERIE.US,D,20051130,000000,36.954,37.1371,36.8392,37.1212,77360.080555164,0
+ERIE.US,D,20051201,000000,37.1133,37.1667,36.9095,37.1073,58486.961670703,0
+ERIE.US,D,20051202,000000,36.7768,37.1667,36.6294,37.1667,65279.263251558,0
+ERIE.US,D,20051205,000000,36.9391,37.1598,36.8114,37.1499,173282.0124919,0
+ERIE.US,D,20051206,000000,37.0875,37.421,37.0292,37.1667,76862.861037565,0
+ERIE.US,D,20051207,000000,37.1885,37.232,37.0875,37.1746,37421.832351951,0
+ERIE.US,D,20051208,000000,37.1073,37.2182,37.0351,37.1885,28963.03690012,0
+ERIE.US,D,20051209,000000,37.1004,37.1815,36.9668,37.1449,32936.750605808,0
+ERIE.US,D,20051212,000000,37.1212,37.1667,36.6957,36.9095,63292.406398715,0
+ERIE.US,D,20051213,000000,36.854,37.2112,36.8332,37.0945,43014.54131616,0
+ERIE.US,D,20051214,000000,37.1449,37.1885,37.0717,37.1885,173284.03370945,0
+ERIE.US,D,20051215,000000,37.0549,37.1598,37.0549,37.1004,26160.618765362,0
+ERIE.US,D,20051216,000000,37.1598,37.239,37.0292,37.1281,58764.879083995,0
+ERIE.US,D,20051219,000000,37.1212,37.3587,37.041,37.3587,146925.33562407,0
+ERIE.US,D,20051220,000000,37.2904,37.3379,37.1133,37.2607,31061.060718281,0
+ERIE.US,D,20051221,000000,37.2538,37.2904,37.1371,37.2241,31075.209241139,0
+ERIE.US,D,20051222,000000,37.2538,37.2607,37.0232,37.2607,21693.727977179,0
+ERIE.US,D,20051223,000000,37.2607,37.2607,37.1449,37.1449,17592.677565767,0
+ERIE.US,D,20051227,000000,37.1212,37.2607,37.1212,37.2112,21219.75246142,0
+ERIE.US,D,20051228,000000,37.1964,37.2241,37.0292,37.1499,33211.636192772,0
+ERIE.US,D,20051229,000000,37.0014,37.239,36.954,37.2182,34147.459918984,0
+ERIE.US,D,20051230,000000,37.0351,37.2607,37.0014,37.2607,31456.208749543,0
+ERIE.US,D,20060103,000000,37.1964,37.239,36.7916,37.1964,44019.086439114,0
+ERIE.US,D,20060104,000000,37.1133,37.2607,36.9936,37.1964,167759.03553321,0
+ERIE.US,D,20060105,000000,37.1598,37.2458,37.0945,37.2112,26710.389939293,0
+ERIE.US,D,20060106,000000,37.2112,37.4487,37.1371,37.4487,176468.46196139,0
+ERIE.US,D,20060109,000000,37.2904,37.7802,37.2904,37.6169,25174.26460037,0
+ERIE.US,D,20060110,000000,37.611,37.611,37.1371,37.3933,20144.464724174,0
+ERIE.US,D,20060111,000000,37.4576,37.4714,36.9619,37.4714,54682.019630543,0
+ERIE.US,D,20060112,000000,37.33,37.3517,37.1004,37.33,31465.304228524,0
+ERIE.US,D,20060113,000000,37.3854,37.3854,36.948,37.2043,177438.64638597,0
+ERIE.US,D,20060117,000000,37.3102,37.3102,36.7709,36.7986,90369.647323552,0
+ERIE.US,D,20060118,000000,36.7986,37.0292,35.9022,36.6363,113403.44253718,0
+ERIE.US,D,20060119,000000,36.7551,36.7709,36.0565,36.3128,125041.61319708,0
+ERIE.US,D,20060120,000000,36.4216,36.4216,35.8388,35.9853,29538.073293441,0
+ERIE.US,D,20060123,000000,35.8091,36.7135,35.8091,36.574,154853.56146871,0
+ERIE.US,D,20060124,000000,36.3989,36.7709,36.2692,36.7709,74030.124639538,0
+ERIE.US,D,20060125,000000,36.5948,37.0163,36.4285,36.6799,74835.579833697,0
+ERIE.US,D,20060126,000000,36.5107,36.8689,36.3949,36.4641,14793.291257335,0
+ERIE.US,D,20060127,000000,36.5245,37.1212,36.3949,36.9619,45221.710882086,0
+ERIE.US,D,20060130,000000,36.7858,36.8114,36.6363,36.6651,10083.854363007,0
+ERIE.US,D,20060131,000000,36.6294,37.1212,36.3414,37.1212,81287.306257172,0
+ERIE.US,D,20060201,000000,36.7709,36.954,36.2821,36.3464,203304.16738886,0
+ERIE.US,D,20060202,000000,36.2465,36.8066,36.2465,36.7986,51918.004629258,0
+ERIE.US,D,20060203,000000,36.9163,36.9163,36.5472,36.7916,27179.312411174,0
+ERIE.US,D,20060206,000000,36.6739,36.9095,36.6739,36.6957,16949.93038448,0
+ERIE.US,D,20060207,000000,36.8887,37.0351,36.4563,36.6215,180015.69876377,0
+ERIE.US,D,20060208,000000,36.6215,37.0292,36.4404,36.9936,66664.807882915,0
+ERIE.US,D,20060209,000000,36.8184,37.0074,36.2999,36.5186,89099.312092614,0
+ERIE.US,D,20060210,000000,36.4968,36.7264,36.3058,36.5532,105600.53218072,0
+ERIE.US,D,20060213,000000,36.4216,36.7343,36.3544,36.6215,70694.105071259,0
+ERIE.US,D,20060214,000000,36.5404,37.0014,36.388,36.7986,72197.890929363,0
+ERIE.US,D,20060215,000000,36.7709,37.0786,36.5592,36.7135,203689.20933236,0
+ERIE.US,D,20060216,000000,36.6651,37.1212,36.4889,37.041,72298.951806924,0
+ERIE.US,D,20060217,000000,36.9322,37.2963,36.8758,37.1133,135498.38219828,0
+ERIE.US,D,20060221,000000,36.8254,37.1212,36.7858,37.0014,48567.836538121,0
+ERIE.US,D,20060222,000000,37.0786,37.3241,36.9866,37.3241,50360.656506047,0
+ERIE.US,D,20060223,000000,36.9797,37.4646,36.9668,37.1281,36166.656252647,0
+ERIE.US,D,20060224,000000,36.9708,37.4714,36.854,37.4714,56309.09975927,0
+ERIE.US,D,20060227,000000,37.3715,37.4873,37.2607,37.3647,37066.098062937,0
+ERIE.US,D,20060228,000000,37.1133,37.3241,36.8254,37.1667,44003.927307479,0
+ERIE.US,D,20060301,000000,37.0875,37.3241,36.9243,37.1539,52106.988470296,0
+ERIE.US,D,20060302,000000,37.1746,37.1746,36.7858,37.041,57740.12178553,0
+ERIE.US,D,20060303,000000,37.239,37.2666,36.8758,37.1281,34031.23990979,0
+ERIE.US,D,20060306,000000,37.1964,37.1964,36.7768,37.0074,39268.214584985,0
+ERIE.US,D,20060307,000000,36.9866,37.0292,36.854,37.0292,14808.450388969,0
+ERIE.US,D,20060308,000000,36.8332,36.8887,36.1812,36.3266,71879.549165047,0
+ERIE.US,D,20060309,000000,36.4058,36.7551,36.2603,36.7551,72222.145539978,0
+ERIE.US,D,20060310,000000,36.6502,37.1073,36.6502,37.1073,35950.385974667,0
+ERIE.US,D,20060313,000000,37.0292,37.2607,37.0014,37.0351,31127.760897471,0
+ERIE.US,D,20060314,000000,37.0292,37.0717,36.8887,36.9619,21171.24324019,0
+ERIE.US,D,20060315,000000,37.0014,37.1212,37.0014,37.049,24747.787697064,0
+ERIE.US,D,20060316,000000,37.1073,37.1073,36.8332,37.0232,47685.575077016,0
+ERIE.US,D,20060317,000000,37.1667,37.1667,36.9797,37.049,79479.327157612,0
+ERIE.US,D,20060320,000000,36.9866,37.0717,36.8392,37.049,33248.018108694,0
+ERIE.US,D,20060321,000000,36.9936,37.0549,36.8392,37.0232,21009.545836093,0
+ERIE.US,D,20060322,000000,36.9095,37.0945,36.8114,36.8946,20355.681958275,0
+ERIE.US,D,20060323,000000,36.9163,37.0232,36.6294,36.7264,26020.144145553,0
+ERIE.US,D,20060324,000000,36.6086,36.9936,36.6086,36.9936,35467.314979928,0
+ERIE.US,D,20060327,000000,36.9015,36.9391,36.6215,36.6581,25106.553812404,0
+ERIE.US,D,20060328,000000,36.6027,37.0163,36.4325,36.8254,34043.367215097,0
+ERIE.US,D,20060329,000000,36.8392,36.9391,36.5819,36.8471,47133.782685534,0
+ERIE.US,D,20060330,000000,36.7491,36.8946,36.4889,36.5472,50238.372844199,0
+ERIE.US,D,20060331,000000,36.5404,36.8946,36.4641,36.8689,139071.89482883,0
+ERIE.US,D,20060403,000000,36.8066,37.049,36.5819,36.9708,112149.27704666,0
+ERIE.US,D,20060404,000000,36.8184,37.0351,36.0327,36.4473,155836.88380738,0
+ERIE.US,D,20060405,000000,36.1752,36.7986,36.096,36.4216,103055.81928374,0
+ERIE.US,D,20060406,000000,36.3197,36.7195,36.3197,36.574,73286.316580692,0
+ERIE.US,D,20060407,000000,36.4889,36.6651,36.3128,36.3712,52495.062240129,0
+ERIE.US,D,20060410,000000,36.4285,36.4711,36.0071,36.1188,83759.255322307,0
+ERIE.US,D,20060411,000000,36.2465,36.4325,36.2465,36.3414,81181.192335733,0
+ERIE.US,D,20060412,000000,36.2821,36.38,36.2524,36.3464,27445.102519159,0
+ERIE.US,D,20060413,000000,36.2692,36.3712,35.8744,36.0417,81347.942783709,0
+ERIE.US,D,20060417,000000,35.8516,36.103,35.3371,35.3678,148911.18186813,0
+ERIE.US,D,20060418,000000,35.4054,35.5093,35.1926,35.3421,89967.42503086,0
+ERIE.US,D,20060419,000000,35.252,35.3678,34.978,35.3678,80320.153658916,0
+ERIE.US,D,20060420,000000,35.3678,35.3678,35.0393,35.3678,95289.290843207,0
+ERIE.US,D,20060421,000000,35.44,35.4786,35.159,35.3678,95260.99379749,0
+ERIE.US,D,20060424,000000,35.3965,35.4054,35.2302,35.3371,40535.517989596,0
+ERIE.US,D,20060425,000000,35.252,35.3678,35.1373,35.347,71834.071770144,0
+ERIE.US,D,20060426,000000,35.2302,36.2524,35.2302,35.4717,109942.10748073,0
+ERIE.US,D,20060427,000000,35.347,35.8586,35.2847,35.2847,79762.297614782,0
+ERIE.US,D,20060428,000000,35.2065,35.9783,35.1748,35.6686,92455.543836405,0
+ERIE.US,D,20060501,000000,35.4786,35.6606,35.3836,35.4202,65777.493377932,0
+ERIE.US,D,20060502,000000,35.5647,35.6766,35.2006,35.5647,58215.107910065,0
+ERIE.US,D,20060503,000000,35.6834,35.7458,35.2006,35.7458,59834.103168587,0
+ERIE.US,D,20060504,000000,35.2441,35.7458,35.2441,35.6201,95221.580055241,0
+ERIE.US,D,20060505,000000,35.633,35.7458,35.3836,35.5241,104402.96078163,0
+ERIE.US,D,20060508,000000,35.6478,35.6834,35.5429,35.6834,34786.164665168,0
+ERIE.US,D,20060509,000000,35.722,35.7607,35.5093,35.7607,82195.843546443,0
+ERIE.US,D,20060510,000000,35.8824,35.8824,35.7161,35.7963,51589.556777186,0
+ERIE.US,D,20060511,000000,35.8022,35.8022,35.5736,35.5736,56711.322051961,0
+ERIE.US,D,20060512,000000,35.5647,35.7913,35.2698,35.7913,57250.987138136,0
+ERIE.US,D,20060515,000000,35.7082,35.7458,35.5736,35.722,53160.042814478,0
+ERIE.US,D,20060516,000000,35.633,35.9338,35.3757,35.7823,81028.590410617,0
+ERIE.US,D,20060517,000000,35.7161,35.7161,35.4133,35.4538,148456.40791912,0
+ERIE.US,D,20060518,000000,35.5577,35.7161,35.4786,35.5736,101227.62800867,0
+ERIE.US,D,20060519,000000,35.7161,35.7823,35.5429,35.7685,47456.166884953,0
+ERIE.US,D,20060522,000000,35.7082,35.7527,35.5429,35.6766,147971.31570682,0
+ERIE.US,D,20060523,000000,35.7963,35.7963,35.3005,35.3371,116840.52298303,0
+ERIE.US,D,20060524,000000,35.2847,35.3283,34.7899,35.1095,216154.0579707,0
+ERIE.US,D,20060525,000000,35.1243,35.44,35.1243,35.4054,90531.34472765,0
+ERIE.US,D,20060526,000000,35.3609,35.6162,35.2006,35.2916,48035.245713376,0
+ERIE.US,D,20060530,000000,35.2214,35.4875,35.0709,35.1669,232459.21995634,0
+ERIE.US,D,20060531,000000,35.1303,35.44,35.0709,35.44,147882.38213457,0
+ERIE.US,D,20060601,000000,35.3539,35.6201,35.2768,35.5815,142501.90101323,0
+ERIE.US,D,20060602,000000,35.6834,35.9338,35.5577,35.633,112028.00399359,0
+ERIE.US,D,20060605,000000,35.6399,35.9665,35.537,35.6548,343335.12994574,0
+ERIE.US,D,20060606,000000,35.628,35.818,35.4538,35.728,163726.70651854,0
+ERIE.US,D,20060607,000000,35.633,35.7527,35.5736,35.722,127302.34502811,0
+ERIE.US,D,20060608,000000,35.6201,35.7458,35.4133,35.5577,165965.2049565,0
+ERIE.US,D,20060609,000000,35.5241,35.7339,35.3757,35.6399,102085.63485916,0
+ERIE.US,D,20060612,000000,35.7339,35.7458,35.4133,35.44,110254.38559239,0
+ERIE.US,D,20060613,000000,35.4608,35.818,35.3283,35.7685,389689.73326527,0
+ERIE.US,D,20060614,000000,35.7527,35.7685,35.5736,35.6686,123333.6843663,0
+ERIE.US,D,20060615,000000,36.0565,36.6739,35.9921,36.5532,152118.85412192,0
+ERIE.US,D,20060616,000000,36.6363,36.6363,36.2089,36.4216,187594.25397204,0
+ERIE.US,D,20060619,000000,36.4473,36.5948,36.2999,36.2999,87253.940468356,0
+ERIE.US,D,20060620,000000,36.3622,36.6581,36.2692,36.5245,88249.390112329,0
+ERIE.US,D,20060621,000000,36.4325,36.5532,36.2603,36.3544,83295.385894304,0
+ERIE.US,D,20060622,000000,36.3128,36.4216,35.917,36.3356,72860.850286161,0
+ERIE.US,D,20060623,000000,36.4216,36.4216,35.7527,36.1258,55277.268199375,0
+ERIE.US,D,20060626,000000,36.5404,37.0351,36.3544,36.8827,139516.5626901,0
+ERIE.US,D,20060627,000000,36.7916,36.9668,36.574,36.6957,82999.277523051,0
+ERIE.US,D,20060628,000000,36.7916,36.9322,36.5592,36.7135,69827.002741789,0
+ERIE.US,D,20060629,000000,36.7491,36.9015,36.7076,36.7986,134408.94593818,0
+ERIE.US,D,20060630,000000,36.9163,36.9163,36.3414,36.4216,924328.05138954,0
+ERIE.US,D,20060703,000000,36.2692,36.4216,36.1258,36.2385,43447.08187212,0
+ERIE.US,D,20060705,000000,36.3058,36.3058,35.5429,35.5429,98150.32428695,0
+ERIE.US,D,20060706,000000,35.4786,35.728,35.4786,35.6686,62752.74131254,0
+ERIE.US,D,20060707,000000,35.5241,35.8299,35.3609,35.4292,83626.865572702,0
+ERIE.US,D,20060710,000000,35.6092,36.0832,35.4875,35.6686,116701.05897199,0
+ERIE.US,D,20060711,000000,35.722,35.722,35.4717,35.6914,64177.699686146,0
+ERIE.US,D,20060712,000000,35.6606,35.7161,34.9146,35.159,61315.655633627,0
+ERIE.US,D,20060713,000000,35.0769,35.0769,34.5356,34.7147,47557.227762514,0
+ERIE.US,D,20060714,000000,34.5296,34.8433,34.4387,34.6118,41480.437194789,0
+ERIE.US,D,20060717,000000,34.6841,34.6841,33.9657,34.025,46077.696515025,0
+ERIE.US,D,20060718,000000,33.9657,34.4842,33.9657,34.3466,55194.398279776,0
+ERIE.US,D,20060719,000000,34.2764,34.8433,34.2764,34.6495,42658.807027147,0
+ERIE.US,D,20060720,000000,34.7672,34.9818,34.5594,34.8433,120762.69564116,0
+ERIE.US,D,20060721,000000,34.8809,34.8809,34.4169,34.6495,42639.605460409,0
+ERIE.US,D,20060724,000000,34.5772,35.0175,34.5772,35.0175,70109.973198959,0
+ERIE.US,D,20060725,000000,34.9265,35.0116,34.7028,34.8879,99944.154863653,0
+ERIE.US,D,20060726,000000,34.978,34.978,34.6267,34.7088,78185.747924834,0
+ERIE.US,D,20060727,000000,34.8364,34.8364,34.5356,34.597,114907.22839529,0
+ERIE.US,D,20060728,000000,34.6702,34.9146,34.597,34.7899,104313.0166006,0
+ERIE.US,D,20060731,000000,34.8741,34.978,34.5772,34.7028,77118.545057793,0
+ERIE.US,D,20060801,000000,34.593,34.7384,34.4257,34.5514,51120.634305304,0
+ERIE.US,D,20060802,000000,34.7602,34.7602,34.2279,34.2279,42784.122515322,0
+ERIE.US,D,20060803,000000,34.3268,34.9403,34.3268,34.8741,52906.380011802,0
+ERIE.US,D,20060804,000000,34.8741,35.2214,34.8741,35.0393,99074.020707855,0
+ERIE.US,D,20060807,000000,35.0838,35.1243,34.8018,35.0551,77990.700431142,0
+ERIE.US,D,20060808,000000,35.1511,35.159,34.7899,34.8433,69166.064602542,0
+ERIE.US,D,20060809,000000,34.8563,35.0175,34.6059,34.6118,55854.325810247,0
+ERIE.US,D,20060810,000000,34.6643,35.1808,34.6643,35.1808,64677.951030071,0
+ERIE.US,D,20060811,000000,35.1808,35.2916,35.0917,35.1451,68912.401799864,0
+ERIE.US,D,20060814,000000,35.2214,35.6548,35.2065,35.3371,59809.848557972,0
+ERIE.US,D,20060815,000000,35.4658,35.633,35.252,35.3005,65607.71110363,0
+ERIE.US,D,20060816,000000,35.3421,35.9229,35.2639,35.9022,84875.978019353,0
+ERIE.US,D,20060817,000000,35.9229,36.1396,35.8091,35.9338,31063.081935832,0
+ERIE.US,D,20060818,000000,35.8882,35.9585,35.5904,35.6162,31481.473968933,0
+ERIE.US,D,20060821,000000,35.5647,35.6478,35.4875,35.6478,36453.66914492,0
+ERIE.US,D,20060822,000000,35.5499,35.7161,35.159,35.5736,65192.350896856,0
+ERIE.US,D,20060823,000000,35.5162,35.5499,35.2639,35.5162,41881.648878704,0
+ERIE.US,D,20060824,000000,35.5736,35.6162,35.4054,35.44,34146.449310209,0
+ERIE.US,D,20060825,000000,35.4133,35.5429,35.2916,35.3678,20086.860023964,0
+ERIE.US,D,20060828,000000,35.3757,35.8942,35.3203,35.6606,43252.034378428,0
+ERIE.US,D,20060829,000000,35.6162,35.8824,35.5301,35.8586,35611.832034839,0
+ERIE.US,D,20060830,000000,35.6399,35.6399,34.7384,35.2362,110098.75184096,0
+ERIE.US,D,20060831,000000,35.2065,35.7607,35.1303,35.7458,114297.8313036,0
+ERIE.US,D,20060901,000000,35.8516,36.0713,35.5162,35.823,35452.155848293,0
+ERIE.US,D,20060905,000000,35.818,35.818,35.5736,35.7685,50140.343792965,0
+ERIE.US,D,20060906,000000,35.722,35.7685,35.6548,35.6834,35080.251818869,0
+ERIE.US,D,20060907,000000,35.722,35.7913,35.5004,35.6834,26737.676376234,0
+ERIE.US,D,20060908,000000,35.722,36.0565,35.7082,35.9298,50135.290749087,0
+ERIE.US,D,20060911,000000,36.0001,36.293,35.8942,36.293,35672.468561376,0
+ERIE.US,D,20060912,000000,36.3544,36.7709,36.3128,36.7709,39833.14489055,0
+ERIE.US,D,20060913,000000,36.5592,36.9391,36.5472,36.9391,26359.708694157,0
+ERIE.US,D,20060914,000000,36.8392,36.9095,36.7017,36.7017,24252.589397017,0
+ERIE.US,D,20060915,000000,36.7709,37.049,36.7709,37.049,36624.462027997,0
+ERIE.US,D,20060918,000000,37.049,37.1449,36.6581,36.6581,92009.865366362,0
+ERIE.US,D,20060919,000000,36.5819,36.8184,36.5245,36.5948,29877.637842045,0
+ERIE.US,D,20060920,000000,36.5948,36.9015,36.5107,36.5324,37987.773266291,0
+ERIE.US,D,20060921,000000,36.4641,36.6502,36.4641,36.5948,26964.05274197,0
+ERIE.US,D,20060922,000000,36.6581,36.6581,36.103,36.4216,26571.936537034,0
+ERIE.US,D,20060925,000000,36.3464,36.4404,35.435,35.7913,77373.218469247,0
+ERIE.US,D,20060926,000000,36.2089,36.5948,36.2089,36.5878,59045.828323613,0
+ERIE.US,D,20060927,000000,36.4889,36.565,36.287,36.4058,28872.082110316,0
+ERIE.US,D,20060928,000000,36.4968,36.6215,36.2821,36.4216,35783.635526693,0
+ERIE.US,D,20060929,000000,36.4761,36.6799,36.3949,36.6799,89662.221180628,0
+ERIE.US,D,20061002,000000,36.5592,36.7195,36.2999,36.574,69593.552114624,0
+ERIE.US,D,20061003,000000,36.5404,36.565,36.3712,36.4968,36750.788124947,0
+ERIE.US,D,20061004,000000,36.1188,36.5324,36.1188,36.4325,155304.29298263,0
+ERIE.US,D,20061005,000000,36.4058,36.5107,36.2821,36.5107,78496.004818945,0
+ERIE.US,D,20061006,000000,36.5245,36.6581,36.2821,36.3356,41646.177033988,0
+ERIE.US,D,20061009,000000,36.4711,36.4711,35.8942,36.3712,48079.712499503,0
+ERIE.US,D,20061010,000000,36.2752,36.2821,35.8388,36.0565,80384.832620555,0
+ERIE.US,D,20061011,000000,36.0832,36.1456,35.722,36.0258,55567.312917975,0
+ERIE.US,D,20061012,000000,36.3058,36.3266,35.9022,36.0505,30411.239275565,0
+ERIE.US,D,20061013,000000,35.9298,35.9298,35.5004,35.5577,98986.097744377,0
+ERIE.US,D,20061016,000000,35.4658,35.722,35.3203,35.3678,48383.90574096,0
+ERIE.US,D,20061017,000000,35.3678,35.3886,34.7384,34.8018,82417.1668683,0
+ERIE.US,D,20061018,000000,34.7464,35.0551,34.7028,34.9265,87139.741676713,0
+ERIE.US,D,20061019,000000,35.0175,35.1243,34.8216,34.9027,70008.912321398,0
+ERIE.US,D,20061020,000000,35.0175,35.3123,34.9482,35.0917,55822.996938203,0
+ERIE.US,D,20061023,000000,35.2065,35.5093,35.1808,35.3678,38816.472462288,0
+ERIE.US,D,20061024,000000,35.252,35.6399,35.1303,35.6162,54132.248456613,0
+ERIE.US,D,20061025,000000,35.7161,35.728,35.2154,35.5736,64269.665084727,0
+ERIE.US,D,20061026,000000,35.722,35.8942,35.4944,35.8942,82359.562168092,0
+ERIE.US,D,20061027,000000,35.7685,35.8516,35.2698,35.2847,30304.114745351,0
+ERIE.US,D,20061030,000000,35.1808,35.3678,35.0551,35.3678,48266.67512299,0
+ERIE.US,D,20061031,000000,35.4786,35.5301,35.2698,35.4717,54749.730418509,0
+ERIE.US,D,20061101,000000,35.6834,35.6834,34.8879,35.3757,48278.802428296,0
+ERIE.US,D,20061102,000000,35.3421,35.9298,35.3371,35.6914,98440.36900555,0
+ERIE.US,D,20061103,000000,35.9427,36.3989,35.722,36.1604,83146.826404289,0
+ERIE.US,D,20061106,000000,36.1524,36.4404,36.0001,36.3414,120195.74411804,0
+ERIE.US,D,20061107,000000,36.3414,37.8089,36.2049,37.3715,194164.22162227,0
+ERIE.US,D,20061108,000000,37.2746,37.8405,37.1885,37.6674,78496.004818945,0
+ERIE.US,D,20061109,000000,37.6021,38.0721,37.6021,38.0453,57866.44788248,0
+ERIE.US,D,20061110,000000,38.0869,38.2185,37.8366,37.899,76333.302039146,0
+ERIE.US,D,20061113,000000,38.0029,38.4006,37.6239,38.36,151630.73008329,0
+ERIE.US,D,20061114,000000,38.3037,38.7371,38.0583,38.4719,159369.97208689,0
+ERIE.US,D,20061115,000000,38.4154,38.5213,38.3946,38.5213,70046.304846096,0
+ERIE.US,D,20061116,000000,38.4649,38.5213,38.2769,38.5213,47906.898398874,0
+ERIE.US,D,20061117,000000,38.5164,38.5213,38.2106,38.3878,76853.765558584,0
+ERIE.US,D,20061120,000000,38.2334,38.2551,38.0237,38.177,94495.962954356,0
+ERIE.US,D,20061121,000000,38.1829,38.7657,38.0029,38.7657,143063.79949247,0
+ERIE.US,D,20061122,000000,38.6628,38.9073,38.6628,38.9003,89284.25349855,0
+ERIE.US,D,20061124,000000,38.7519,38.9409,38.7519,38.7994,14070.705982776,0
+ERIE.US,D,20061127,000000,38.9271,38.9271,38.3037,38.5164,45690.633353968,0
+ERIE.US,D,20061128,000000,38.3808,38.5362,38.1602,38.2769,99375.182122986,0
+ERIE.US,D,20061129,000000,38.3274,38.9488,38.2631,38.9488,82374.721299725,0
+ERIE.US,D,20061130,000000,38.8568,39.4525,38.6628,39.4188,229594.1440775,0
+ERIE.US,D,20061201,000000,39.305,39.305,38.8706,39.2902,82758.752634456,0
+ERIE.US,D,20061204,000000,39.2832,39.7196,38.9755,39.684,45381.387068632,0
+ERIE.US,D,20061205,000000,39.6079,39.8027,39.4317,39.7454,54244.426030705,0
+ERIE.US,D,20061206,000000,39.8107,40.4262,39.6079,40.3559,59720.914985719,0
+ERIE.US,D,20061207,000000,40.3905,40.5479,40.3083,40.3223,58173.672950265,0
+ERIE.US,D,20061208,000000,40.1808,40.1808,39.6909,39.7522,44503.168042629,0
+ERIE.US,D,20061211,000000,39.7058,39.8383,39.6751,39.7384,26964.05274197,0
+ERIE.US,D,20061212,000000,39.6751,39.7681,39.6019,39.6751,27223.779197301,0
+ERIE.US,D,20061213,000000,39.8166,39.8878,39.5415,39.7978,79103.380693085,0
+ERIE.US,D,20061214,000000,39.8503,40.1332,39.7899,40.0541,70726.444552079,0
+ERIE.US,D,20061215,000000,39.9779,40.2579,39.8235,40.0541,67179.207749699,0
+ERIE.US,D,20061218,000000,40.0709,40.3628,40.0709,40.2025,108920.3820086,0
+ERIE.US,D,20061219,000000,40.0481,40.3678,40.0333,40.3341,46373.804886278,0
+ERIE.US,D,20061220,000000,40.2272,40.5033,40.1402,40.2737,42603.223544488,0
+ERIE.US,D,20061221,000000,40.4112,40.4687,40.0195,40.2025,78293.883063824,0
+ERIE.US,D,20061222,000000,40.3559,40.6072,40.153,40.5795,21005.503400992,0
+ERIE.US,D,20061226,000000,40.3905,40.4182,40.153,40.2272,38127.237277325,0
+ERIE.US,D,20061227,000000,40.3628,40.7982,40.0541,40.7537,51450.092766152,0
+ERIE.US,D,20061228,000000,40.6152,40.7903,40.5795,40.6072,15766.507508245,0
+ERIE.US,D,20061229,000000,40.532,40.7537,40.4182,40.6072,37739.163507492,0
+ERIE.US,D,20070103,000000,40.4687,40.7903,40.0887,40.2857,348069.83205945,0
+ERIE.US,D,20070104,000000,40.1402,40.1471,39.6701,40.0779,101691.49743668,0
+ERIE.US,D,20070105,000000,39.972,40.0629,39.6157,39.8305,83234.749367767,0
+ERIE.US,D,20070108,000000,39.7256,39.7256,39.3337,39.4525,59867.453258182,0
+ERIE.US,D,20070109,000000,39.4188,39.5781,39.3961,39.5702,59280.289559555,0
+ERIE.US,D,20070110,000000,39.5613,39.5613,39.0438,39.2219,107177.08187068,0
+ERIE.US,D,20070111,000000,39.2219,39.2546,39.1081,39.2546,52019.065506818,0
+ERIE.US,D,20070112,000000,39.1368,39.2288,39.0121,39.1893,41022.631419438,0
+ERIE.US,D,20070116,000000,39.1893,39.1893,39.0646,39.1368,40416.266154074,0
+ERIE.US,D,20070117,000000,39.0962,39.1962,38.6569,39.0962,114773.82803691,0
+ERIE.US,D,20070118,000000,38.9637,38.9755,38.5213,38.5431,78068.517306864,0
+ERIE.US,D,20070119,000000,38.6569,38.7015,38.4847,38.6034,62169.620049015,0
+ERIE.US,D,20070122,000000,38.7371,38.9913,38.4303,38.7816,62101.909261049,0
+ERIE.US,D,20070123,000000,38.6757,38.7173,38.3037,38.4303,80042.236245624,0
+ERIE.US,D,20070124,000000,38.5273,38.5273,37.9959,38.2334,51513.761119015,0
+ERIE.US,D,20070125,000000,38.169,38.1829,37.9078,37.9336,46362.688189746,0
+ERIE.US,D,20070126,000000,38.0652,38.2888,37.5873,38.1444,50906.385244875,0
+ERIE.US,D,20070129,000000,38.1374,38.5005,37.9474,38.5005,52945.79375405,0
+ERIE.US,D,20070130,000000,38.3462,38.5362,38.3462,38.5213,31237.917254012,0
+ERIE.US,D,20070131,000000,38.4303,38.7519,38.4303,38.7083,80624.346900374,0
+ERIE.US,D,20070201,000000,38.5431,38.836,38.5431,38.836,26913.52230319,0
+ERIE.US,D,20070202,000000,38.7519,38.7816,38.458,38.642,68714.322479846,0
+ERIE.US,D,20070205,000000,38.5005,38.7885,38.4303,38.7232,61366.186072407,0
+ERIE.US,D,20070206,000000,38.5678,38.9003,38.4847,38.9003,33023.66296051,0
+ERIE.US,D,20070207,000000,38.9073,38.9073,38.6905,38.9073,27186.386672604,0
+ERIE.US,D,20070208,000000,38.8795,38.9132,38.6905,38.8568,36749.777516173,0
+ERIE.US,D,20070209,000000,38.8568,38.8924,38.4649,38.8142,87293.354210605,0
+ERIE.US,D,20070212,000000,38.836,38.836,38.4006,38.6104,42186.852728938,0
+ERIE.US,D,20070213,000000,38.5431,38.7578,38.5273,38.7371,62233.288401878,0
+ERIE.US,D,20070214,000000,38.642,38.7449,38.4511,38.6836,83999.780210902,0
+ERIE.US,D,20070215,000000,38.6965,38.7301,38.4441,38.5758,52857.870790572,0
+ERIE.US,D,20070216,000000,38.4362,38.6905,38.2473,38.65,111793.54275764,0
+ERIE.US,D,20070220,000000,38.7301,39.5306,38.6757,39.5118,103420.64905174,0
+ERIE.US,D,20070221,000000,39.5168,39.5168,39.1299,39.1803,27572.439224885,0
+ERIE.US,D,20070222,000000,39.1012,39.4188,39.0646,39.3881,36138.35920693,0
+ERIE.US,D,20070223,000000,39.4525,39.4525,39.019,39.2624,32542.613183321,0
+ERIE.US,D,20070226,000000,39.2684,39.3773,38.9705,39.1665,41239.912306194,0
+ERIE.US,D,20070227,000000,38.5896,38.7657,38.3392,38.5362,76860.839820014,0
+ERIE.US,D,20070228,000000,38.4927,38.4927,37.6021,37.7584,97348.911527894,0
+ERIE.US,D,20070301,000000,37.6239,37.6239,36.9163,37.1815,106251.36423222,0
+ERIE.US,D,20070302,000000,37.2607,37.2666,36.8887,37.1746,91028.564245248,0
+ERIE.US,D,20070305,000000,36.9243,36.9243,36.4889,36.4889,77694.592059889,0
+ERIE.US,D,20070306,000000,36.4711,37.0945,36.4325,36.7986,56044.320260061,0
+ERIE.US,D,20070307,000000,36.8392,37.0786,36.6868,37.0786,46229.287831366,0
+ERIE.US,D,20070308,000000,37.1212,37.1212,36.7017,36.9619,50983.191511822,0
+ERIE.US,D,20070309,000000,37.0717,37.0786,36.8887,37.049,43448.092480895,0
+ERIE.US,D,20070312,000000,37.1281,37.2538,37.0292,37.1815,39895.802634637,0
+ERIE.US,D,20070313,000000,37.1815,37.2666,36.7709,36.7709,49691.633496595,0
+ERIE.US,D,20070314,000000,36.7076,36.8689,36.2524,36.5404,65636.008149347,0
+ERIE.US,D,20070315,000000,36.6433,37.3241,36.2465,37.3181,44791.191543677,0
+ERIE.US,D,20070316,000000,37.1539,37.1539,36.388,36.4404,105035.60187516,0
+ERIE.US,D,20070319,000000,36.4285,36.6957,36.3414,36.5819,58305.052091094,0
+ERIE.US,D,20070320,000000,36.5948,36.7858,36.4889,36.7017,66633.479010871,0
+ERIE.US,D,20070321,000000,36.7017,36.9797,36.5404,36.9708,34122.194699594,0
+ERIE.US,D,20070322,000000,36.9708,37.0717,36.7135,36.7135,69285.316438064,0
+ERIE.US,D,20070323,000000,36.8184,37.3587,36.574,36.6086,85107.407428967,0
+ERIE.US,D,20070326,000000,36.5324,36.8887,36.5245,36.8887,37663.367849321,0
+ERIE.US,D,20070327,000000,36.9322,36.9322,36.7195,36.9243,60600.144620497,0
+ERIE.US,D,20070328,000000,37.0074,37.0945,36.7195,37.0351,52409.160494202,0
+ERIE.US,D,20070329,000000,36.9936,37.049,36.8887,37.0074,48713.364201807,0
+ERIE.US,D,20070330,000000,36.9163,37.0292,36.7195,36.9619,46746.719524476,0
+ERIE.US,D,20070402,000000,37.0875,37.0875,36.8184,36.8887,49769.450372317,0
+ERIE.US,D,20070403,000000,36.7343,37.3647,36.5592,37.0074,82034.146142346,0
+ERIE.US,D,20070404,000000,37.041,37.041,36.7858,36.8619,80608.177159964,0
+ERIE.US,D,20070405,000000,36.9668,37.0351,36.8619,37.0351,33591.6250924,0
+ERIE.US,D,20070409,000000,37.0875,37.0875,36.7491,36.9095,38657.806884518,0
+ERIE.US,D,20070410,000000,36.8184,37.1885,36.7916,37.0549,36338.4597445,0
+ERIE.US,D,20070411,000000,36.9668,36.9797,36.7551,36.7858,163579.15763729,0
+ERIE.US,D,20070412,000000,36.8619,36.8619,36.4285,36.7135,45573.402735997,0
+ERIE.US,D,20070413,000000,36.6027,36.7709,36.4325,36.7709,23267.2458408,0
+ERIE.US,D,20070416,000000,36.7343,37.5951,36.6502,37.2904,95735.979922026,0
+ERIE.US,D,20070417,000000,37.1885,37.4873,37.0786,37.1371,62143.344220849,0
+ERIE.US,D,20070418,000000,37.1499,37.2746,37.049,37.1371,24883.209272995,0
+ERIE.US,D,20070419,000000,37.1212,37.2043,37.0232,37.1539,27748.285151841,0
+ERIE.US,D,20070420,000000,37.3785,37.3785,37.1539,37.3449,49517.808787191,0
+ERIE.US,D,20070423,000000,37.4398,37.5249,37.2043,37.3785,39856.388892389,0
+ERIE.US,D,20070424,000000,37.2963,37.2963,37.0292,37.2538,24590.132728069,0
+ERIE.US,D,20070425,000000,37.2825,37.3587,37.1667,37.3181,56668.876483386,0
+ERIE.US,D,20070426,000000,37.232,37.3517,37.1212,37.2538,20170.740552339,0
+ERIE.US,D,20070427,000000,37.3033,37.7347,37.3033,37.5783,34866.002758441,0
+ERIE.US,D,20070430,000000,37.6872,37.6872,36.7432,36.8066,56216.123751914,0
+ERIE.US,D,20070501,000000,36.7491,36.948,36.5819,36.7916,27637.118186524,0
+ERIE.US,D,20070502,000000,36.565,37.6021,36.565,37.6021,38278.828593666,0
+ERIE.US,D,20070503,000000,37.3785,38.0949,37.3715,38.0949,55525.877958174,0
+ERIE.US,D,20070504,000000,37.9256,38.2829,36.7768,38.2255,38172.714672227,0
+ERIE.US,D,20070507,000000,38.2334,38.6569,38.2334,38.642,70759.794641674,0
+ERIE.US,D,20070508,000000,38.3462,38.7944,38.079,38.7657,62321.211365356,0
+ERIE.US,D,20070509,000000,38.7746,39.1081,38.7449,39.1012,38239.414851417,0
+ERIE.US,D,20070510,000000,39.028,39.1893,38.9201,39.1507,46566.831162419,0
+ERIE.US,D,20070511,000000,39.0794,39.2219,39.0121,39.1447,30368.79370699,0
+ERIE.US,D,20070514,000000,39.1081,39.1081,38.5095,38.5896,71243.87624519,0
+ERIE.US,D,20070515,000000,38.556,38.9557,38.55,38.55,44390.990468537,0
+ERIE.US,D,20070516,000000,38.55,38.7816,38.5273,38.6905,34627.499087398,0
+ERIE.US,D,20070517,000000,38.7301,38.9271,38.4847,38.6836,80002.822503376,0
+ERIE.US,D,20070518,000000,38.6332,38.831,38.5213,38.5758,40455.679896323,0
+ERIE.US,D,20070521,000000,38.55,38.9271,38.55,38.8054,49049.896924085,0
+ERIE.US,D,20070522,000000,38.9913,39.2219,38.8498,39.2219,43687.606760714,0
+ERIE.US,D,20070523,000000,39.1299,39.6543,39.1229,39.4247,73215.573966399,0
+ERIE.US,D,20070524,000000,39.3208,39.3208,38.55,38.6628,55052.913051191,0
+ERIE.US,D,20070525,000000,38.5619,38.7994,37.8544,38.6262,51335.893974508,0
+ERIE.US,D,20070529,000000,38.5827,38.9755,38.5164,38.9755,31100.47446053,0
+ERIE.US,D,20070530,000000,38.9003,39.0438,38.7944,38.842,57697.676216954,0
+ERIE.US,D,20070531,000000,38.8706,39.1507,38.6628,38.9983,138201.76067303,0
+ERIE.US,D,20070601,000000,38.9003,39.305,38.8706,39.2288,82195.843546443,0
+ERIE.US,D,20070604,000000,39.1585,39.2684,39.0121,39.2466,94979.033949095,0
+ERIE.US,D,20070605,000000,39.1962,39.1962,38.6965,38.7816,44973.101123287,0
+ERIE.US,D,20070606,000000,38.6104,38.6757,38.4797,38.6688,50763.889407515,0
+ERIE.US,D,20070607,000000,38.6569,38.6688,38.1888,38.2255,29020.64160033,0
+ERIE.US,D,20070608,000000,38.169,38.3512,37.899,38.2473,36743.713863519,0
+ERIE.US,D,20070611,000000,38.2334,38.2334,37.9741,38.2185,61851.278284698,0
+ERIE.US,D,20070612,000000,37.899,37.9692,37.4646,37.511,61819.949412655,0
+ERIE.US,D,20070613,000000,37.511,37.5705,37.2607,37.3449,87018.46862364,0
+ERIE.US,D,20070614,000000,37.4714,37.9078,37.2112,37.7584,60189.837457601,0
+ERIE.US,D,20070615,000000,37.8009,38.0385,37.6536,38.0078,48320.237388097,0
+ERIE.US,D,20070618,000000,38.0453,38.1285,37.7505,37.7505,45381.387068632,0
+ERIE.US,D,20070619,000000,37.6387,37.8405,37.3587,37.8405,102511.10115369,0
+ERIE.US,D,20070620,000000,37.8217,38.0652,37.4279,37.5041,59891.707868797,0
+ERIE.US,D,20070621,000000,37.5041,37.7268,37.3449,37.5903,41911.967141972,0
+ERIE.US,D,20070622,000000,37.4714,37.6744,37.2043,37.4646,546455.36653743,0
+ERIE.US,D,20070625,000000,37.4012,37.7268,37.33,37.5705,90921.439715034,0
+ERIE.US,D,20070626,000000,37.6802,37.8752,37.4012,37.5903,91014.415722389,0
+ERIE.US,D,20070627,000000,37.5556,37.9336,37.2904,37.8683,94324.159462502,0
+ERIE.US,D,20070628,000000,37.8544,37.9078,37.5903,37.611,110397.89203853,0
+ERIE.US,D,20070629,000000,37.708,37.8544,37.6387,37.8465,63056.934553998,0
+ERIE.US,D,20070702,000000,37.987,38.0029,37.7663,38.0029,36205.059386121,0
+ERIE.US,D,20070703,000000,37.9613,37.9613,37.7208,37.8159,36990.302404766,0
+ERIE.US,D,20070705,000000,37.8821,37.8821,37.6239,37.7347,58416.21905641,0
+ERIE.US,D,20070706,000000,37.5635,37.9692,37.5635,37.9544,28659.854267438,0
+ERIE.US,D,20070709,000000,37.9336,37.9791,37.6169,37.6744,64842.680260495,0
+ERIE.US,D,20070710,000000,37.5041,37.5783,37.3241,37.3379,65530.904836684,0
+ERIE.US,D,20070711,000000,37.3587,37.6456,37.1371,37.5783,74349.47701263,0
+ERIE.US,D,20070712,000000,37.5041,37.9791,37.4141,37.9791,45650.209002943,0
+ERIE.US,D,20070713,000000,37.9741,38.3116,37.6802,38.0325,49717.909324761,0
+ERIE.US,D,20070716,000000,38.0949,38.0949,37.7861,37.8613,72633.46331165,0
+ERIE.US,D,20070717,000000,37.8683,37.9692,37.7505,37.8217,74526.333548362,0
+ERIE.US,D,20070718,000000,37.5783,37.6536,37.1885,37.4784,84654.654697494,0
+ERIE.US,D,20070719,000000,37.3517,37.4646,37.3181,37.4279,122381.69089968,0
+ERIE.US,D,20070720,000000,37.5556,37.5556,36.6651,36.8254,79334.810102699,0
+ERIE.US,D,20070723,000000,37.1212,37.2538,36.7195,36.7858,71363.128080712,0
+ERIE.US,D,20070724,000000,36.7768,36.7768,35.9853,36.103,95447.956420977,0
+ERIE.US,D,20070725,000000,36.0713,36.4641,36.0417,36.2524,103645.00419992,0
+ERIE.US,D,20070726,000000,36.1752,36.1812,35.728,36.096,111053.7771339,0
+ERIE.US,D,20070727,000000,36.1663,36.1663,35.6834,35.6914,92855.744911546,0
+ERIE.US,D,20070730,000000,35.7527,36.0001,35.5093,35.7399,61832.076717962,0
+ERIE.US,D,20070731,000000,36.0763,36.7195,35.9665,36.1663,169889.39883218,0
+ERIE.US,D,20070801,000000,35.9665,36.1604,35.6766,35.9229,85012.41020406,0
+ERIE.US,D,20070802,000000,36.287,38.4006,36.2524,38.0949,159824.74603592,0
+ERIE.US,D,20070803,000000,38.169,38.2551,37.5783,37.5783,85217.563785508,0
+ERIE.US,D,20070806,000000,37.7802,39.0388,37.7663,39.0121,113239.72391554,0
+ERIE.US,D,20070807,000000,39.0121,39.7522,38.9339,39.6286,127867.27533367,0
+ERIE.US,D,20070808,000000,39.4317,42.1825,39.3268,41.6027,269074.58650536,0
+ERIE.US,D,20070809,000000,40.9763,43.4787,40.8408,41.5759,320077.99019269,0
+ERIE.US,D,20070810,000000,41.4988,41.4988,38.2888,38.6836,226188.3925037,0
+ERIE.US,D,20070813,000000,38.6569,39.1962,37.8405,38.9488,181716.55333311,0
+ERIE.US,D,20070814,000000,38.7519,39.2971,38.5213,38.5431,102558.59976615,0
+ERIE.US,D,20070815,000000,38.4797,39.0883,38.4154,38.6332,106652.57591613,0
+ERIE.US,D,20070816,000000,38.5896,39.4525,38.4797,38.8637,165803.50755241,0
+ERIE.US,D,20070817,000000,39.5247,39.9076,39.0121,39.1893,99310.503161348,0
+ERIE.US,D,20070820,000000,39.2081,39.5949,38.2255,38.4154,165904.56842997,0
+ERIE.US,D,20070821,000000,38.55,39.1893,38.4511,38.8637,57052.907818117,0
+ERIE.US,D,20070822,000000,39.2081,39.2624,38.7578,39.028,56103.946177822,0
+ERIE.US,D,20070823,000000,38.9834,39.4722,38.8498,39.2081,65556.170056074,0
+ERIE.US,D,20070824,000000,39.214,39.4317,38.8568,39.3406,53680.506333916,0
+ERIE.US,D,20070827,000000,39.2219,39.4525,38.9201,39.2624,55443.008038575,0
+ERIE.US,D,20070828,000000,39.0596,39.2219,38.5966,38.6332,61057.950395847,0
+ERIE.US,D,20070829,000000,38.9201,39.3624,38.6965,39.2764,113803.64361233,0
+ERIE.US,D,20070830,000000,39.1012,39.5306,38.8855,39.4039,105117.46118599,0
+ERIE.US,D,20070831,000000,39.5861,39.5861,38.831,39.1447,82665.776627101,0
+ERIE.US,D,20070904,000000,39.2219,41.3008,39.2219,41.2543,189235.48262363,0
+ERIE.US,D,20070905,000000,41.3128,42.7931,40.6715,42.7515,479453.01532346,0
+ERIE.US,D,20070906,000000,42.9632,42.9632,42.1479,42.5645,191926.73379308,0
+ERIE.US,D,20070907,000000,42.4645,42.5753,41.9272,41.9361,164702.95459577,0
+ERIE.US,D,20070910,000000,41.8501,42.0865,41.4621,41.5819,95766.298185294,0
+ERIE.US,D,20070911,000000,41.7283,42.6752,41.5374,42.6327,110778.89154693,0
+ERIE.US,D,20070912,000000,42.51,42.5833,42.2567,42.3131,62102.919869825,0
+ERIE.US,D,20070913,000000,42.3131,42.8267,42.044,42.8267,110441.34821589,0
+ERIE.US,D,20070914,000000,42.8267,42.897,42.225,42.897,102156.37747346,0
+ERIE.US,D,20070917,000000,42.7871,43.0107,42.7871,42.8425,109660.14763234,0
+ERIE.US,D,20070918,000000,42.7515,43.2215,42.609,42.9395,99565.1765728,0
+ERIE.US,D,20070919,000000,43.3897,43.6232,42.6614,42.7574,203208.15955518,0
+ERIE.US,D,20070920,000000,42.7247,42.7247,41.953,42.2805,148769.69663956,0
+ERIE.US,D,20070921,000000,42.3052,42.4843,41.7828,41.8817,49520.840613518,0
+ERIE.US,D,20070924,000000,42.0925,42.0925,41.6225,41.764,47537.015587002,0
+ERIE.US,D,20070925,000000,41.6105,42.5892,41.4988,42.417,93119.513801978,0
+ERIE.US,D,20070926,000000,42.417,42.5645,42.0776,42.4476,76305.00499343,0
+ERIE.US,D,20070927,000000,42.4714,42.8346,42.1825,42.7515,166778.74502087,0
+ERIE.US,D,20070928,000000,42.7931,42.9543,42.5645,42.8138,76362.60969364,0
+ERIE.US,D,20071001,000000,42.7247,43.0107,42.5427,42.7247,149979.39534396,0
+ERIE.US,D,20071002,000000,42.5337,42.8425,42.3715,42.5427,66040.25165959,0
+ERIE.US,D,20071003,000000,42.423,42.5753,42.0925,42.2112,53433.917792668,0
+ERIE.US,D,20071004,000000,42.1637,42.1637,41.8965,41.9776,59339.915477315,0
+ERIE.US,D,20071005,000000,42.0162,42.2409,41.7698,42.0925,76775.948682863,0
+ERIE.US,D,20071008,000000,41.8886,42.0588,41.8025,41.9114,66933.629817226,0
+ERIE.US,D,20071009,000000,41.9401,41.9401,41.5116,41.7432,66931.608599675,0
+ERIE.US,D,20071010,000000,41.7085,41.9361,41.4345,41.5254,57141.84139037,0
+ERIE.US,D,20071011,000000,41.6729,41.7758,40.9645,41.1613,68047.320687945,0
+ERIE.US,D,20071012,000000,41.1613,41.3196,41.0762,41.2662,34139.37504878,0
+ERIE.US,D,20071015,000000,41.3008,41.563,40.8586,40.9703,79176.14452493,0
+ERIE.US,D,20071016,000000,40.9298,40.9763,40.1332,40.1332,60429.35173742,0
+ERIE.US,D,20071017,000000,40.2223,40.4964,39.8235,40.2272,82761.784460783,0
+ERIE.US,D,20071018,000000,40.0333,40.0333,39.6543,39.7454,48057.479106439,0
+ERIE.US,D,20071019,000000,39.7454,39.7454,39.1012,39.1893,82482.856438715,0
+ERIE.US,D,20071022,000000,39.2417,39.3406,38.9409,39.3406,61516.766779973,0
+ERIE.US,D,20071023,000000,39.4386,39.6335,38.8924,39.5415,62953.852458886,0
+ERIE.US,D,20071024,000000,39.2466,39.4455,38.4362,39.0121,102574.76950656,0
+ERIE.US,D,20071025,000000,38.9557,39.5306,38.9557,39.496,80009.896764805,0
+ERIE.US,D,20071026,000000,39.6157,39.8235,39.2971,39.8166,81175.12868308,0
+ERIE.US,D,20071029,000000,39.9076,39.9076,39.2624,39.3268,84842.627929757,0
+ERIE.US,D,20071030,000000,39.2041,39.2832,38.8568,39.0725,80196.859388293,0
+ERIE.US,D,20071031,000000,39.0725,39.972,39.0725,39.8503,81667.2951568,0
+ERIE.US,D,20071101,000000,39.496,39.5949,37.2112,37.2112,198856.47816741,0
+ERIE.US,D,20071102,000000,37.5467,37.5951,36.7709,37.1815,148884.90603998,0
+ERIE.US,D,20071105,000000,36.9936,37.9256,36.9936,37.8217,92620.273066829,0
+ERIE.US,D,20071106,000000,37.7268,38.4303,37.5951,38.3946,114552.50471506,0
+ERIE.US,D,20071107,000000,38.177,38.9201,38.0237,38.4719,135154.77521458,0
+ERIE.US,D,20071108,000000,38.3116,39.214,38.3037,38.5164,139925.85924421,0
+ERIE.US,D,20071109,000000,38.3878,39.1012,37.8366,38.831,70275.713038159,0
+ERIE.US,D,20071112,000000,38.6332,39.4871,38.6104,38.8924,72205.975799568,0
+ERIE.US,D,20071113,000000,38.9834,39.8571,38.7578,39.8571,63046.828466242,0
+ERIE.US,D,20071114,000000,39.9076,40.0481,39.4039,39.6019,52931.645231191,0
+ERIE.US,D,20071115,000000,39.4525,39.5118,38.831,38.8795,40278.823360592,0
+ERIE.US,D,20071116,000000,38.9913,39.1803,38.5678,39.1744,89466.16307816,0
+ERIE.US,D,20071119,000000,38.9913,39.1665,38.4086,38.7449,75366.149440891,0
+ERIE.US,D,20071120,000000,38.7519,39.1585,38.1968,38.6262,93973.478217367,0
+ERIE.US,D,20071121,000000,38.4797,38.7371,38.1285,38.3462,87702.650764725,0
+ERIE.US,D,20071123,000000,38.3808,39.1229,38.2631,38.9983,18488.076940954,0
+ERIE.US,D,20071126,000000,39.1229,39.1229,36.7709,36.7709,163793.40669772,0
+ERIE.US,D,20071127,000000,36.8758,37.4398,36.6215,37.2904,134836.43345026,0
+ERIE.US,D,20071128,000000,37.3854,37.9692,36.6294,37.2182,169410.37027255,0
+ERIE.US,D,20071129,000000,37.2241,37.2241,36.198,36.2752,151958.16732659,0
+ERIE.US,D,20071130,000000,36.4216,36.7768,35.537,36.2385,1305121.3956032,0
+ERIE.US,D,20071203,000000,36.198,36.4147,35.633,36.0644,210688.68571222,0
+ERIE.US,D,20071204,000000,35.8665,36.3197,35.7399,35.8665,330218.43864714,0
+ERIE.US,D,20071205,000000,35.9585,36.0209,35.5093,35.9338,192871.65299827,0
+ERIE.US,D,20071206,000000,36.0417,36.7551,35.7823,36.7551,102669.76673146,0
+ERIE.US,D,20071207,000000,36.9095,36.948,35.5301,35.7913,123355.91775937,0
+ERIE.US,D,20071210,000000,35.8586,36.3197,35.6914,36.1188,145474.1014223,0
+ERIE.US,D,20071211,000000,36.2465,36.8332,35.7082,35.7082,178006.60851787,0
+ERIE.US,D,20071212,000000,36.0327,36.4285,35.3836,35.6766,215797.31307291,0
+ERIE.US,D,20071213,000000,35.7161,36.4563,35.3965,36.4325,181820.64603701,0
+ERIE.US,D,20071214,000000,36.3266,37.2043,35.9921,36.8332,188179.39645312,0
+ERIE.US,D,20071217,000000,36.6581,37.0638,36.5107,36.6027,92586.922977234,0
+ERIE.US,D,20071218,000000,36.6581,37.2746,36.2821,37.049,98043.199756736,0
+ERIE.US,D,20071219,000000,37.2241,37.2241,36.574,37.0717,58023.0922427,0
+ERIE.US,D,20071220,000000,37.0875,37.2825,36.5819,36.9163,54440.484133172,0
+ERIE.US,D,20071221,000000,37.0875,37.3715,36.9797,37.1667,81066.99354409,0
+ERIE.US,D,20071224,000000,37.2904,37.9118,37.2904,37.7723,18720.516959344,0
+ERIE.US,D,20071226,000000,37.7208,37.7208,37.2963,37.3785,43396.55143334,0
+ERIE.US,D,20071227,000000,37.3785,37.3785,36.3989,36.4147,59594.588888768,0
+ERIE.US,D,20071228,000000,36.6799,36.6799,36.1396,36.3197,86903.25922322,0
+ERIE.US,D,20071231,000000,36.1396,36.4563,35.8299,36.3414,58264.627740069,0
+ERIE.US,D,20080102,000000,36.1456,36.3712,35.5815,35.7607,118842.5389675,0
+ERIE.US,D,20080103,000000,35.6478,36.3128,35.5904,35.911,75487.422493964,0
+ERIE.US,D,20080104,000000,35.5815,36.0644,35.1451,35.1451,98029.051233877,0
+ERIE.US,D,20080107,000000,35.2006,36.1812,35.2006,35.7755,114602.02454505,0
+ERIE.US,D,20080108,000000,35.7913,35.9338,35.3421,35.3965,124846.56570339,0
+ERIE.US,D,20080109,000000,35.3203,35.823,35.2441,35.6162,135477.15941399,0
+ERIE.US,D,20080110,000000,35.3005,36.5404,35.3005,36.481,124882.94761931,0
+ERIE.US,D,20080111,000000,36.2752,36.3949,35.0472,35.0769,164354.29456819,0
+ERIE.US,D,20080114,000000,35.6162,36.1396,35.2154,35.4786,129532.75859588,0
+ERIE.US,D,20080115,000000,35.3005,35.3886,34.8503,34.8809,108701.07990429,0
+ERIE.US,D,20080116,000000,34.6702,35.818,34.4079,35.44,78586.95960875,0
+ERIE.US,D,20080117,000000,35.6092,35.6162,34.5841,34.593,95132.646482988,0
+ERIE.US,D,20080118,000000,34.9205,35.2768,33.837,34.4911,152000.61289517,0
+ERIE.US,D,20080122,000000,33.1632,34.7216,32.4191,34.2407,193465.89095832,0
+ERIE.US,D,20080123,000000,33.7519,35.6162,33.178,35.44,166322.96046307,0
+ERIE.US,D,20080124,000000,35.6686,35.6686,34.031,34.1735,153387.1681353,0
+ERIE.US,D,20080125,000000,35.0175,35.0175,33.7123,33.7123,102583.86498554,0
+ERIE.US,D,20080128,000000,33.7243,35.0472,33.4996,35.0175,80191.806344414,0
+ERIE.US,D,20080129,000000,34.9968,35.3123,34.4713,35.2639,57390.45114917,0
+ERIE.US,D,20080130,000000,35.3836,35.7082,34.776,34.97,68653.685953309,0
+ERIE.US,D,20080131,000000,34.7088,35.5301,34.4594,35.4608,64851.775739476,0
+ERIE.US,D,20080201,000000,35.6478,36.0713,35.159,36.0644,71846.199075451,0
+ERIE.US,D,20080204,000000,35.9229,36.3712,35.6399,35.7458,65012.462534797,0
+ERIE.US,D,20080205,000000,35.5162,36.1188,35.4133,35.4658,89383.29315856,0
+ERIE.US,D,20080206,000000,35.5162,35.6399,35.0046,35.1373,70665.808025543,0
+ERIE.US,D,20080207,000000,35.0967,35.7963,34.8809,35.6023,59185.292334648,0
+ERIE.US,D,20080208,000000,35.4292,35.6023,35.0709,35.2065,51388.445630839,0
+ERIE.US,D,20080211,000000,35.3371,35.3371,34.4257,34.6573,73410.621460091,0
+ERIE.US,D,20080212,000000,34.7147,35.258,34.4713,35.2302,60501.104960488,0
+ERIE.US,D,20080213,000000,35.5241,35.7527,35.1451,35.7527,50754.793928534,0
+ERIE.US,D,20080214,000000,35.9427,35.9427,34.7088,34.7296,34895.310412933,0
+ERIE.US,D,20080215,000000,34.7147,35.4133,34.7147,35.4133,70652.67011146,0
+ERIE.US,D,20080219,000000,35.5499,35.5499,33.9201,34.4347,158952.59066257,0
+ERIE.US,D,20080220,000000,34.3268,35.3609,34.3268,35.3609,103534.84784338,0
+ERIE.US,D,20080221,000000,35.0472,35.1867,34.2556,34.2556,66181.736888175,0
+ERIE.US,D,20080222,000000,33.7183,34.7088,33.7183,34.4387,93736.995763875,0
+ERIE.US,D,20080225,000000,33.8648,35.1808,33.6817,35.0838,68897.242668231,0
+ERIE.US,D,20080226,000000,34.5663,35.9022,34.499,35.7161,65768.397898952,0
+ERIE.US,D,20080227,000000,35.2639,36.3622,35.2639,36.2317,86557.631021962,0
+ERIE.US,D,20080228,000000,35.8447,35.8447,33.8291,34.5296,131922.84835019,0
+ERIE.US,D,20080229,000000,34.6335,34.8364,34.2081,34.5663,163121.35186195,0
+ERIE.US,D,20080303,000000,34.7672,35.8447,34.4772,35.4054,175651.8900707,0
+ERIE.US,D,20080304,000000,35.3421,36.7491,34.978,36.6957,229870.04027323,0
+ERIE.US,D,20080305,000000,36.6739,36.6739,35.6914,35.6914,91397.436448345,0
+ERIE.US,D,20080306,000000,35.6914,36.0209,35.2639,35.347,134812.17883964,0
+ERIE.US,D,20080307,000000,35.0393,36.0209,34.7028,35.8447,133304.35054644,0
+ERIE.US,D,20080310,000000,35.911,36.1812,35.2302,35.2362,105268.04189355,0
+ERIE.US,D,20080311,000000,35.8022,36.5878,35.3371,36.3058,152804.04687178,0
+ERIE.US,D,20080312,000000,36.7264,36.7264,35.3123,35.3678,68128.169389994,0
+ERIE.US,D,20080313,000000,35.3678,36.5186,35.0709,36.3356,95426.73363669,0
+ERIE.US,D,20080314,000000,36.4473,36.948,35.447,35.5093,91491.423064476,0
+ERIE.US,D,20080317,000000,35.0175,36.1336,35.0175,35.6606,93367.112952003,0
+ERIE.US,D,20080318,000000,36.0071,36.2089,35.2639,36.1456,156689.83761399,0
+ERIE.US,D,20080319,000000,36.4216,36.954,35.5241,35.6399,200862.53658699,0
+ERIE.US,D,20080320,000000,35.6834,36.0763,34.7534,36.0713,146981.9297155,0
+ERIE.US,D,20080324,000000,36.2603,36.2603,35.1243,35.8516,99812.775722824,0
+ERIE.US,D,20080325,000000,35.7161,36.6086,35.3371,35.9783,86801.187736884,0
+ERIE.US,D,20080326,000000,35.728,36.6027,35.722,35.7755,87190.272115493,0
+ERIE.US,D,20080327,000000,35.911,35.9783,35.3371,35.447,55637.044923491,0
+ERIE.US,D,20080328,000000,35.5815,35.823,35.1303,35.2441,113118.45086247,0
+ERIE.US,D,20080331,000000,35.3757,36.0713,35.0551,35.8516,131609.55962975,0
+ERIE.US,D,20080401,000000,36.0832,37.3033,35.9921,37.3033,141317.46752822,0
+ERIE.US,D,20080402,000000,37.0014,37.3033,36.2385,36.7343,83274.163110016,0
+ERIE.US,D,20080403,000000,36.6433,36.8827,36.103,36.5592,60092.819015142,0
+ERIE.US,D,20080404,000000,36.481,36.8114,36.103,36.1663,49570.360443523,0
+ERIE.US,D,20080407,000000,36.4404,36.6363,36.2317,36.4761,41601.710247862,0
+ERIE.US,D,20080408,000000,36.4216,36.4285,35.9704,36.0209,59859.368387978,0
+ERIE.US,D,20080409,000000,36.1456,37.2666,36.1456,36.8758,97319.603873402,0
+ERIE.US,D,20080410,000000,36.7432,37.2963,36.7432,37.1073,36365.746181442,0
+ERIE.US,D,20080411,000000,36.6868,37.232,36.4216,36.5107,51162.069265104,0
+ERIE.US,D,20080414,000000,36.3622,36.7432,36.3128,36.3949,62640.563738448,0
+ERIE.US,D,20080415,000000,36.6433,36.9936,36.3949,36.9936,58087.771204339,0
+ERIE.US,D,20080416,000000,37.3449,38.0237,37.0638,38.0237,102028.03015895,0
+ERIE.US,D,20080417,000000,38.079,38.1444,37.4012,38.0078,66040.25165959,0
+ERIE.US,D,20080418,000000,38.3878,38.3946,37.6674,38.0029,67130.698528469,0
+ERIE.US,D,20080421,000000,38.0453,38.0453,37.4141,37.4487,46355.613928316,0
+ERIE.US,D,20080422,000000,37.4012,37.8297,37.1598,37.3785,46937.724583067,0
+ERIE.US,D,20080423,000000,37.5556,37.8683,37.2607,37.6239,51341.957627162,0
+ERIE.US,D,20080424,000000,37.5318,38.1829,37.1004,38.079,70752.720380245,0
+ERIE.US,D,20080425,000000,38.3462,38.6688,37.8159,38.6628,57514.756028569,0
+ERIE.US,D,20080428,000000,38.458,38.458,37.7941,38.1374,81959.361092951,0
+ERIE.US,D,20080429,000000,38.2057,38.2057,37.3933,37.899,48294.972168707,0
+ERIE.US,D,20080430,000000,37.7723,38.0453,37.0232,37.4141,56137.296267417,0
+ERIE.US,D,20080501,000000,37.3933,39.2832,37.3933,39.2466,99219.548371543,0
+ERIE.US,D,20080502,000000,39.2832,39.3268,38.1888,38.4511,64832.574172739,0
+ERIE.US,D,20080505,000000,38.3512,38.9557,37.4576,38.0453,95219.55883769,0
+ERIE.US,D,20080506,000000,37.8089,37.8683,37.232,37.8366,46989.265630622,0
+ERIE.US,D,20080507,000000,37.9395,37.9395,36.954,36.9797,71381.319038672,0
+ERIE.US,D,20080508,000000,37.1746,37.6456,36.9322,37.2746,58339.412789464,0
+ERIE.US,D,20080509,000000,37.1746,37.5556,36.8471,37.2666,34843.769365378,0
+ERIE.US,D,20080512,000000,37.5397,37.6021,37.0014,37.5556,43869.516340323,0
+ERIE.US,D,20080513,000000,37.5397,38.5164,37.1449,37.2182,47321.755917798,0
+ERIE.US,D,20080514,000000,37.3933,37.5397,37.3241,37.4714,44047.383484831,0
+ERIE.US,D,20080515,000000,37.4012,37.611,37.0717,37.3647,123976.43154759,0
+ERIE.US,D,20080516,000000,37.2963,37.6605,37.1499,37.2458,51756.30722516,0
+ERIE.US,D,20080519,000000,37.0945,37.8159,37.0945,37.2043,43598.673188461,0
+ERIE.US,D,20080520,000000,37.1212,37.1885,36.6957,36.7017,62156.482134932,0
+ERIE.US,D,20080521,000000,36.7017,36.8887,36.2227,36.3197,68470.765764924,0
+ERIE.US,D,20080522,000000,36.1456,36.5592,35.9783,36.0149,79951.281455819,0
+ERIE.US,D,20080523,000000,36.0001,36.2385,35.8299,35.8516,38954.925864547,0
+ERIE.US,D,20080527,000000,35.9298,36.0713,35.4202,35.7161,52500.115284007,0
+ERIE.US,D,20080528,000000,35.7161,36.0327,35.0769,35.4538,39685.59600931,0
+ERIE.US,D,20080529,000000,35.6023,35.823,35.1926,35.6023,84178.657964184,0
+ERIE.US,D,20080530,000000,35.6478,35.8824,35.2065,35.8516,178512.92351444,0
+ERIE.US,D,20080602,000000,35.5647,36.0001,35.0254,35.1243,244139.83618481,0
+ERIE.US,D,20080603,000000,35.0551,35.7458,35.0551,35.1165,380529.57532318,0
+ERIE.US,D,20080604,000000,35.2441,35.3123,34.9205,35.0917,124508.01176356,0
+ERIE.US,D,20080605,000000,35.3283,35.6766,35.0769,35.6766,90793.092400531,0
+ERIE.US,D,20080606,000000,35.4717,35.5301,34.6573,34.7088,105357.98607458,0
+ERIE.US,D,20080609,000000,34.9205,34.9631,34.2329,34.4347,75486.411885188,0
+ERIE.US,D,20080610,000000,34.1665,34.7534,33.558,34.6187,86334.286482554,0
+ERIE.US,D,20080611,000000,34.6415,35.1373,34.2199,34.2764,115645.98341026,0
+ERIE.US,D,20080612,000000,34.4446,35.0967,34.311,34.7296,143638.8358858,0
+ERIE.US,D,20080613,000000,34.9087,35.2214,33.9657,35.2214,230249.01856409,0
+ERIE.US,D,20080616,000000,35.0175,35.0175,34.4446,34.597,149285.10711511,0
+ERIE.US,D,20080617,000000,34.8018,34.8018,33.8716,33.8895,173310.30953762,0
+ERIE.US,D,20080618,000000,33.6233,34.3268,33.6174,33.8766,185683.19277737,0
+ERIE.US,D,20080619,000000,33.8826,34.4446,33.7123,34.3872,139309.3878911,0
+ERIE.US,D,20080620,000000,34.2764,34.3536,33.6233,33.7519,234936.22206536,0
+ERIE.US,D,20080623,000000,33.844,34.4079,33.3314,33.4304,198060.11845223,0
+ERIE.US,D,20080624,000000,33.2957,33.6609,32.6734,33.0266,223387.9955865,0
+ERIE.US,D,20080625,000000,33.2671,33.5115,32.8347,33.0316,194028.80004633,0
+ERIE.US,D,20080626,000000,32.7278,33.2671,32.1064,32.6526,250344.97406704,0
+ERIE.US,D,20080627,000000,32.526,32.9464,32.2489,32.4715,1372118.6937733,0
+ERIE.US,D,20080630,000000,32.5903,32.8604,32.2489,32.3221,213508.28419616,0
+ERIE.US,D,20080701,000000,31.8867,32.056,31.6947,31.9411,197125.3053348,0
+ERIE.US,D,20080702,000000,31.8798,32.4478,31.5177,31.5177,128282.63554045,0
+ERIE.US,D,20080703,000000,31.6066,32.2093,31.2435,31.2723,86777.943735045,0
+ERIE.US,D,20080707,000000,31.4622,31.4622,29.9503,30.9278,137621.67123583,0
+ERIE.US,D,20080708,000000,31.0347,31.954,30.3203,31.9184,179644.80534313,0
+ERIE.US,D,20080709,000000,31.857,31.857,30.7389,30.7528,123829.89327512,0
+ERIE.US,D,20080710,000000,30.8399,31.672,30.0314,30.3886,88406.034472548,0
+ERIE.US,D,20080711,000000,30.0839,30.3471,28.7174,30.1086,365317.89203274,0
+ERIE.US,D,20080714,000000,30.4104,30.7805,29.7237,29.8474,180362.3375738,0
+ERIE.US,D,20080715,000000,29.4793,30.3886,29.1428,29.4466,151450.84172124,0
+ERIE.US,D,20080716,000000,29.3606,30.7656,29.0647,30.7656,305679.84696662,0
+ERIE.US,D,20080717,000000,30.7893,30.9922,30.3421,30.9071,284038.67064577,0
+ERIE.US,D,20080718,000000,30.912,31.2515,30.0186,30.7004,124427.16306151,0
+ERIE.US,D,20080721,000000,31.0477,31.0477,30.0839,30.6696,137550.92862154,0
+ERIE.US,D,20080722,000000,30.4104,31.3772,30.2125,31.3712,247207.03381878,0
+ERIE.US,D,20080723,000000,31.4791,31.7155,30.6548,31.5097,202028.77911405,0
+ERIE.US,D,20080724,000000,31.4415,31.4415,30.7656,30.7963,213217.22886879,0
+ERIE.US,D,20080725,000000,30.8656,31.3069,30.0532,30.5578,236713.88290165,0
+ERIE.US,D,20080728,000000,30.732,30.8705,30.4035,30.5717,158905.09205011,0
+ERIE.US,D,20080729,000000,30.5172,32.1262,30.2075,31.9827,231640.6268481,0
+ERIE.US,D,20080730,000000,31.5938,32.1262,30.7468,31.6156,189760.99918694,0
+ERIE.US,D,20080731,000000,32.056,32.056,30.4718,30.6073,205290.01363293,0
+ERIE.US,D,20080801,000000,30.6211,31.9491,30.2926,31.5533,177497.26169495,0
+ERIE.US,D,20080804,000000,31.7611,32.1123,31.0269,31.4949,118074.47629804,0
+ERIE.US,D,20080805,000000,31.864,32.3993,31.4177,32.3993,117062.85691366,0
+ERIE.US,D,20080806,000000,32.1767,32.5665,31.672,32.1697,93979.54187002,0
+ERIE.US,D,20080807,000000,32.1925,32.5378,31.769,32.0134,160161.2787582,0
+ERIE.US,D,20080808,000000,31.8798,32.8277,31.7917,32.7783,87683.449197989,0
+ERIE.US,D,20080811,000000,32.708,33.1196,32.2281,32.8119,134943.55798047,0
+ERIE.US,D,20080812,000000,32.428,33.1196,31.7611,32.056,158792.91447602,0
+ERIE.US,D,20080813,000000,32.0926,32.4349,31.3772,31.6294,107439.84015233,0
+ERIE.US,D,20080814,000000,31.4415,32.1627,31.3138,31.9906,159323.48408322,0
+ERIE.US,D,20080815,000000,32.2043,32.7426,31.7828,32.7426,99341.832033391,0
+ERIE.US,D,20080818,000000,32.7783,32.9574,31.864,31.864,105196.28867048,0
+ERIE.US,D,20080819,000000,31.6631,31.9728,31.4949,31.4949,94946.694468276,0
+ERIE.US,D,20080820,000000,31.5177,31.7611,31.1238,31.5602,61155.979447081,0
+ERIE.US,D,20080821,000000,31.4879,31.6364,31.195,31.392,74798.187309,0
+ERIE.US,D,20080822,000000,31.7017,31.9411,31.3554,31.9411,78436.378901185,0
+ERIE.US,D,20080825,000000,31.7017,31.7017,31.2663,31.3366,53099.406287942,0
+ERIE.US,D,20080826,000000,31.2663,31.7155,31.2515,31.7077,93734.974546324,0
+ERIE.US,D,20080827,000000,31.6066,31.954,31.1664,31.954,157376.04097263,0
+ERIE.US,D,20080828,000000,31.9728,32.5438,31.7077,32.5378,96936.583147446,0
+ERIE.US,D,20080829,000000,32.056,32.4557,31.9333,32.3923,126712.14950316,0
+ERIE.US,D,20080902,000000,32.8495,32.988,32.2647,32.7486,97280.190131152,0
+ERIE.US,D,20080903,000000,32.7565,33.0841,31.5424,33.0316,132372.56925533,0
+ERIE.US,D,20080904,000000,32.5813,32.8911,32.2806,32.2974,74107.94151526,0
+ERIE.US,D,20080905,000000,32.2172,32.5972,31.7611,32.5972,87361.06499857,0
+ERIE.US,D,20080908,000000,33.0841,33.1127,31.8729,33.1127,179223.38148369,0
+ERIE.US,D,20080909,000000,32.8753,33.0365,31.9777,32.0648,189209.20679547,0
+ERIE.US,D,20080910,000000,32.4478,32.8911,31.7313,32.3379,143071.88436268,0
+ERIE.US,D,20080911,000000,32.4072,32.6734,31.5177,32.526,108659.64494449,0
+ERIE.US,D,20080912,000000,33.4382,33.4382,31.7759,32.4636,81057.89806511,0
+ERIE.US,D,20080915,000000,31.4345,33.186,31.4345,31.8392,205677.07679398,0
+ERIE.US,D,20080916,000000,31.1822,32.6595,31.1822,32.6526,257511.20089487,0
+ERIE.US,D,20080917,000000,31.7265,32.9326,30.1511,30.2738,207922.64949338,0
+ERIE.US,D,20080918,000000,30.5993,33.4452,30.2808,33.4452,346154.72842968,0
+ERIE.US,D,20080919,000000,33.5887,34.3268,32.2647,34.319,248648.16193279,0
+ERIE.US,D,20080922,000000,33.6174,33.7905,32.2806,32.8555,152128.96020967,0
+ERIE.US,D,20080923,000000,33.7717,34.6643,32.2806,32.8911,70750.699162694,0
+ERIE.US,D,20080924,000000,32.6091,34.593,32.0856,33.2334,77959.371559099,0
+ERIE.US,D,20080925,000000,33.6174,34.4842,32.8199,33.4927,87797.647989632,0
+ERIE.US,D,20080926,000000,33.2671,34.1349,32.4349,32.4349,91471.210888964,0
+ERIE.US,D,20080929,000000,33.7648,34.4347,28.4412,28.4412,106105.83656852,0
+ERIE.US,D,20080930,000000,30.7528,31.864,29.6049,29.6049,142247.22760179,0
+ERIE.US,D,20081001,000000,29.1132,30.5805,28.7401,30.5805,83439.902949215,0
+ERIE.US,D,20081002,000000,30.3639,30.3639,28.5046,28.5046,62981.138895827,0
+ERIE.US,D,20081003,000000,30.7893,31.5177,28.5491,29.1943,131735.8857267,0
+ERIE.US,D,20081006,000000,28.7243,29.4159,27.71,28.0158,145025.39112593,0
+ERIE.US,D,20081007,000000,28.0702,29.7444,27.3963,28.2988,104339.29242877,0
+ERIE.US,D,20081008,000000,27.3647,28.4086,25.2511,25.5678,160086.4937088,0
+ERIE.US,D,20081009,000000,25.9507,26.5157,23.2514,23.2514,241196.94343024,0
+ERIE.US,D,20081010,000000,24.0023,24.885,13.6571,24.0023,293231.16806869,0
+ERIE.US,D,20081013,000000,25.454,26.9353,24.0647,26.7205,154789.89311584,0
+ERIE.US,D,20081014,000000,26.5523,26.5523,24.8068,25.6964,142786.89268796,0
+ERIE.US,D,20081015,000000,25.3609,25.6509,24.0321,24.2665,138834.40176656,0
+ERIE.US,D,20081016,000000,24.0904,24.7455,22.8338,24.2072,151773.22592066,0
+ERIE.US,D,20081017,000000,23.8193,25.3184,23.3513,23.937,96268.570746771,0
+ERIE.US,D,20081020,000000,24.605,25.8439,23.8767,25.0819,70857.823692908,0
+ERIE.US,D,20081021,000000,25.7468,26.3049,24.8979,25.4916,108498.95814916,0
+ERIE.US,D,20081022,000000,24.7405,25.6271,24.1993,24.2597,149148.6749304,0
+ERIE.US,D,20081023,000000,24.4219,25.3184,23.478,24.2448,143374.05638658,0
+ERIE.US,D,20081024,000000,23.4611,24.5604,23.4611,23.8619,131179.04029134,0
+ERIE.US,D,20081027,000000,23.659,25.1759,22.8763,22.9149,187682.17693553,0
+ERIE.US,D,20081028,000000,23.3859,24.5278,22.4726,24.2665,164427.05840004,0
+ERIE.US,D,20081029,000000,24.1082,25.2511,23.0268,25.0888,121413.52769265,0
+ERIE.US,D,20081030,000000,25.2135,25.5678,24.5743,25.2986,104832.46951126,0
+ERIE.US,D,20081031,000000,25.0087,26.3505,25.0087,26.0467,118278.61927071,0
+ERIE.US,D,20081103,000000,26.1446,26.9927,26.1446,26.7769,100568.71108697,0
+ERIE.US,D,20081104,000000,27.049,27.6417,26.4266,27.0698,152111.77986049,0
+ERIE.US,D,20081105,000000,26.396,27.245,25.3945,25.3945,141476.133106,0
+ERIE.US,D,20081106,000000,25.1839,26.8294,24.9187,24.9721,141371.02979334,0
+ERIE.US,D,20081107,000000,24.9503,25.5796,24.6248,25.3392,155384.1310759,0
+ERIE.US,D,20081110,000000,25.5737,26.2238,24.8068,24.9503,147111.28763878,0
+ERIE.US,D,20081111,000000,24.5506,26.2565,24.5139,25.454,161983.40638061,0
+ERIE.US,D,20081112,000000,25.1423,26.8165,25.1423,25.1759,231837.69555934,0
+ERIE.US,D,20081113,000000,25.3945,27.6635,24.6544,27.6121,261262.58066991,0
+ERIE.US,D,20081114,000000,27.1391,27.1391,25.9348,26.2495,267388.89106765,0
+ERIE.US,D,20081117,000000,26.2653,26.9629,25.5282,25.6964,160511.96000333,0
+ERIE.US,D,20081118,000000,25.74,26.9353,24.9621,25.6885,146929.37805918,0
+ERIE.US,D,20081119,000000,25.3807,25.3807,23.6026,23.6165,248409.65826175,0
+ERIE.US,D,20081120,000000,23.5729,23.8351,21.7731,22.0768,332783.36371962,0
+ERIE.US,D,20081121,000000,22.3272,23.8975,21.7799,23.5274,251414.19815163,0
+ERIE.US,D,20081124,000000,23.8113,24.8494,23.0504,24.7722,245957.92137212,0
+ERIE.US,D,20081125,000000,25.2135,25.2135,23.9044,24.9621,235115.09981864,0
+ERIE.US,D,20081126,000000,24.3121,25.5737,24.0351,25.4312,187625.58284409,0
+ERIE.US,D,20081128,000000,25.1492,26.2238,24.5506,26.2238,100078.56583081,0
+ERIE.US,D,20081201,000000,25.5678,25.9141,23.5343,23.5343,269797.17177992,0
+ERIE.US,D,20081202,000000,23.8846,25.3184,23.4611,25.2778,213828.64717803,0
+ERIE.US,D,20081203,000000,24.5832,26.111,24.2329,26.0863,192426.985137,0
+ERIE.US,D,20081204,000000,25.55,26.5583,25.0384,25.3184,141232.57639108,0
+ERIE.US,D,20081205,000000,24.7327,25.8379,23.8193,25.8379,256124.64565474,0
+ERIE.US,D,20081208,000000,26.0823,26.6572,25.7468,26.6206,144740.39945121,0
+ERIE.US,D,20081209,000000,26.3584,26.8452,25.74,25.7538,196049.00698878,0
+ERIE.US,D,20081210,000000,25.8379,26.1812,25.262,25.8023,72814.362282483,0
+ERIE.US,D,20081211,000000,25.9724,26.4048,24.9573,24.9958,125088.10120076,0
+ERIE.US,D,20081212,000000,24.4941,26.0397,24.4941,25.9141,106923.419068,0
+ERIE.US,D,20081215,000000,26.0941,26.0941,25.1621,25.5124,105583.35183154,0
+ERIE.US,D,20081216,000000,25.8112,27.2667,25.6193,27.2667,202532.06228429,0
+ERIE.US,D,20081217,000000,27.0134,27.1529,26.2357,26.3356,100210.95558041,0
+ERIE.US,D,20081218,000000,26.5583,26.7541,25.8439,25.8992,83026.563959992,0
+ERIE.US,D,20081219,000000,25.9072,26.4603,25.2511,26.0941,172146.08822812,0
+ERIE.US,D,20081222,000000,25.9912,26.3643,25.55,25.6637,82487.909482593,0
+ERIE.US,D,20081223,000000,25.6746,26.1298,25.4619,25.4619,60322.227207205,0
+ERIE.US,D,20081224,000000,25.6885,25.6885,25.4095,25.5865,24098.976863124,0
+ERIE.US,D,20081226,000000,25.4866,26.1367,25.4243,26.019,41331.877704775,0
+ERIE.US,D,20081229,000000,26.1614,26.1614,25.3679,25.6341,192856.49386663,0
+ERIE.US,D,20081230,000000,25.6341,26.2753,25.5064,26.2565,123870.31762615,0
+ERIE.US,D,20081231,000000,26.1367,26.4048,25.6429,26.3584,97327.688743606,0
+ERIE.US,D,20090102,000000,26.4395,26.6642,25.8715,26.4731,77738.04823724,0
+ERIE.US,D,20090105,000000,26.5919,26.5919,25.7092,26.1961,128323.05989147,0
+ERIE.US,D,20090106,000000,26.3712,26.7839,26.2495,26.7839,84444.448072169,0
+ERIE.US,D,20090107,000000,26.4395,26.9125,26.0783,26.0863,144843.48154632,0
+ERIE.US,D,20090108,000000,25.9141,26.6136,25.8379,26.489,98888.068693143,0
+ERIE.US,D,20090109,000000,26.3584,26.5652,25.8577,25.9438,84647.580436065,0
+ERIE.US,D,20090112,000000,25.7825,26.2753,25.2858,25.4619,99290.290985835,0
+ERIE.US,D,20090113,000000,25.5678,26.1614,25.3392,26.1149,73730.984441959,0
+ERIE.US,D,20090114,000000,25.8715,26.2495,25.2986,25.2986,146117.85921236,0
+ERIE.US,D,20090115,000000,25.2778,26.3643,25.2214,25.6341,144531.20343466,0
+ERIE.US,D,20090116,000000,25.7746,26.6928,25.7746,26.5009,132648.46545107,0
+ERIE.US,D,20090120,000000,26.58,27.7417,25.3046,25.3046,257924.53988409,0
+ERIE.US,D,20090121,000000,25.9348,27.4271,25.262,27.0846,219312.21039447,0
+ERIE.US,D,20090122,000000,26.7769,26.7769,25.7676,25.9834,130544.37798025,0
+ERIE.US,D,20090123,000000,25.5865,26.1961,25.3877,26.1526,65163.043242362,0
+ERIE.US,D,20090126,000000,25.262,26.1367,25.2135,25.3679,94121.027098605,0
+ERIE.US,D,20090127,000000,25.6113,26.1614,25.2214,26.1298,94765.795497443,0
+ERIE.US,D,20090128,000000,26.0239,26.8452,25.9348,26.8452,178487.65829505,0
+ERIE.US,D,20090129,000000,26.6572,26.6572,25.262,25.3609,131810.67077609,0
+ERIE.US,D,20090130,000000,25.3392,25.6746,24.6653,24.8306,145611.54421578,0
+ERIE.US,D,20090202,000000,24.6475,25.4381,24.5743,25.2986,114075.49737296,0
+ERIE.US,D,20090203,000000,25.256,25.8992,25.2373,25.7043,115397.37365146,0
+ERIE.US,D,20090204,000000,25.8379,25.8715,24.792,24.98,72320.174591212,0
+ERIE.US,D,20090205,000000,24.9573,25.5202,24.9573,25.4095,97029.559154802,0
+ERIE.US,D,20090206,000000,25.5865,25.8992,24.9621,25.8992,179750.91926456,0
+ERIE.US,D,20090209,000000,25.7152,25.8913,25.543,25.6964,65202.456984612,0
+ERIE.US,D,20090210,000000,25.3945,25.6816,24.6792,24.6792,185100.07151384,0
+ERIE.US,D,20090211,000000,24.8068,25.7825,24.7801,25.7746,142865.72017246,0
+ERIE.US,D,20090212,000000,25.4619,25.731,25.27,25.5865,224786.67813193,0
+ERIE.US,D,20090213,000000,25.6341,25.9141,25.0978,25.1057,132887.97973089,0
+ERIE.US,D,20090217,000000,24.1626,25.1057,24.1626,24.4022,206902.9452388,0
+ERIE.US,D,20090218,000000,24.2745,24.7167,23.9519,24.1142,102658.65003493,0
+ERIE.US,D,20090219,000000,24.3121,24.4288,23.4542,23.4542,162925.29375948,0
+ERIE.US,D,20090220,000000,23.1751,23.4067,22.7071,22.9069,208075.2514185,0
+ERIE.US,D,20090223,000000,22.8763,23.1465,21.7532,21.7731,149501.37739309,0
+ERIE.US,D,20090224,000000,21.8798,22.994,21.6909,22.994,297261.47586581,0
+ERIE.US,D,20090225,000000,22.7734,22.9525,21.9857,22.4132,262557.17051147,0
+ERIE.US,D,20090226,000000,23.1395,23.1395,21.6216,21.7413,140181.54326445,0
+ERIE.US,D,20090227,000000,21.7413,22.0006,21.025,21.0388,204663.43619205,0
+ERIE.US,D,20090302,000000,20.9854,21.7136,20.9488,21.0596,297761.72720974,0
+ERIE.US,D,20090303,000000,21.4454,21.9353,20.4371,20.5836,246813.90700506,0
+ERIE.US,D,20090304,000000,20.8221,21.0121,20.0652,20.6499,177516.46326169,0
+ERIE.US,D,20090305,000000,20.2828,21.0072,19.9623,20.0077,367838.3503191,0
+ERIE.US,D,20090306,000000,20.2343,20.5896,20.0018,20.5134,299547.47291624,0
+ERIE.US,D,20090309,000000,20.0018,20.4293,19.89,20.2976,181390.1266986,0
+ERIE.US,D,20090310,000000,20.5698,21.2684,19.6812,21.2684,315298.82129285,0
+ERIE.US,D,20090311,000000,21.3406,21.3752,20.4501,20.8369,234416.76915469,0
+ERIE.US,D,20090312,000000,21.2555,22.054,20.6569,21.9482,401317.79783741,0
+ERIE.US,D,20090313,000000,22.153,22.6705,21.8928,22.617,196710.95573679,0
+ERIE.US,D,20090316,000000,22.4132,22.6705,22.0006,22.1678,296628.83477229,0
+ERIE.US,D,20090317,000000,22.153,22.994,21.7493,22.994,127723.76888753,0
+ERIE.US,D,20090318,000000,22.8338,23.9519,22.3776,23.946,261664.80296261,0
+ERIE.US,D,20090319,000000,24.0103,24.2211,23.1989,23.1989,255257.54332526,0
+ERIE.US,D,20090320,000000,23.3077,23.8113,23.0436,23.0722,204225.84259221,0
+ERIE.US,D,20090323,000000,23.47,24.8919,23.2652,24.8919,431113.57636863,0
+ERIE.US,D,20090324,000000,24.3814,24.6396,23.1059,23.2514,300289.25975753,0
+ERIE.US,D,20090325,000000,22.7358,23.8916,22.5864,23.7036,415012.55735566,0
+ERIE.US,D,20090326,000000,24.1221,24.3457,23.4453,24.2745,273239.30526963,0
+ERIE.US,D,20090327,000000,24.0993,24.1844,23.4848,23.7104,226751.30159171,0
+ERIE.US,D,20090330,000000,23.3423,23.9519,23.1118,23.2187,405578.52443537,0
+ERIE.US,D,20090331,000000,24.3032,24.3032,23.1247,23.937,355809.07406305,0
+ERIE.US,D,20090401,000000,23.8273,23.8273,22.9069,23.7263,212154.06843684,0
+ERIE.US,D,20090402,000000,23.8113,23.9044,23.4225,23.7767,324533.76428434,0
+ERIE.US,D,20090403,000000,23.7036,24.0568,23.1603,23.9677,206020.68377769,0
+ERIE.US,D,20090406,000000,23.749,23.8975,23.3741,23.6877,139461.98981621,0
+ERIE.US,D,20090407,000000,23.4848,23.7431,23.1118,23.1989,135512.53072114,0
+ERIE.US,D,20090408,000000,23.2582,23.6234,23.1603,23.5729,97858.2583508,0
+ERIE.US,D,20090409,000000,23.8688,24.3398,22.9307,24.3398,429908.93070811,0
+ERIE.US,D,20090413,000000,24.1082,24.786,23.6808,24.7167,269801.21421502,0
+ERIE.US,D,20090414,000000,24.32,24.3457,23.1989,23.2394,291551.53628364,0
+ERIE.US,D,20090415,000000,23.1247,24.0993,22.6497,24.0251,210114.65992767,0
+ERIE.US,D,20090416,000000,24.2072,24.8148,24.0023,24.6544,246342.96331563,0
+ERIE.US,D,20090417,000000,24.1993,24.5743,23.9766,24.1785,246005.41998458,0
+ERIE.US,D,20090420,000000,23.8273,24.2745,22.9149,22.9149,330034.50784997,0
+ERIE.US,D,20090421,000000,23.2652,24.4348,22.4251,24.4288,327220.97301868,0
+ERIE.US,D,20090422,000000,24.1409,24.3398,23.6382,23.7352,396568.94720083,0
+ERIE.US,D,20090423,000000,23.5937,23.9964,22.994,23.8005,353435.15404915,0
+ERIE.US,D,20090424,000000,24.2131,24.2963,23.3651,23.7263,316758.14036483,0
+ERIE.US,D,20090427,000000,23.6165,24.2409,23.47,23.8113,249092.82979405,0
+ERIE.US,D,20090428,000000,23.7154,24.3516,23.6808,23.9766,218998.92167403,0
+ERIE.US,D,20090429,000000,24.0182,24.8068,23.8273,24.7633,275119.03759227,0
+ERIE.US,D,20090430,000000,24.7801,25.0978,24.4783,24.7405,278235.75505624,0
+ERIE.US,D,20090501,000000,24.6138,25.1175,23.8113,23.8916,280777.43612689,0
+ERIE.US,D,20090504,000000,24.1924,24.227,22.8476,23.9242,434333.37592771,0
+ERIE.US,D,20090505,000000,23.4997,24.0351,23.3226,23.3938,208127.80307483,0
+ERIE.US,D,20090506,000000,24.1844,24.1844,23.1465,24.0023,324174.998169,0
+ERIE.US,D,20090507,000000,24.1082,24.409,23.8005,23.8005,287251.39594343,0
+ERIE.US,D,20090508,000000,23.9964,25.1116,23.9964,25.0612,385322.89274588,0
+ERIE.US,D,20090511,000000,24.5684,24.9721,24.2665,24.2805,288436.84003721,0
+ERIE.US,D,20090512,000000,24.7514,25.1423,24.1924,24.4437,231044.36767049,0
+ERIE.US,D,20090513,000000,24.0707,24.7167,23.7847,23.8411,269291.86739211,0
+ERIE.US,D,20090514,000000,23.758,24.2873,23.758,24.2805,226612.84818945,0
+ERIE.US,D,20090515,000000,24.1785,24.3724,23.7649,23.9044,179781.23752783,0
+ERIE.US,D,20090518,000000,24.2665,24.7257,23.8113,24.6792,318788.45339502,0
+ERIE.US,D,20090519,000000,24.5278,24.6248,23.9964,24.0904,160856.57759581,0
+ERIE.US,D,20090520,000000,24.2963,25.1987,23.8113,23.8193,156484.68403254,0
+ERIE.US,D,20090521,000000,23.8113,23.9766,23.4611,23.7263,160790.8880254,0
+ERIE.US,D,20090522,000000,23.6442,24.2131,23.6442,23.8113,132120.9276702,0
+ERIE.US,D,20090526,000000,23.6234,24.2745,23.5809,24.2665,240754.29678652,0
+ERIE.US,D,20090527,000000,24.3348,24.3348,23.6966,23.7263,298712.71006759,0
+ERIE.US,D,20090528,000000,23.9598,24.0647,23.4611,23.8045,367849.46701563,0
+ERIE.US,D,20090529,000000,24.0489,24.2448,23.6165,24.2329,339979.90881072,0
+ERIE.US,D,20090601,000000,24.4348,25.1987,24.4348,25.1314,308129.56263869,0
+ERIE.US,D,20090602,000000,24.885,25.6816,24.885,25.4678,402636.64228958,0
+ERIE.US,D,20090603,000000,25.3945,25.6341,25.0888,25.1621,331097.66828192,0
+ERIE.US,D,20090604,000000,25.3263,25.5588,24.7801,25.5124,391383.5135732,0
+ERIE.US,D,20090605,000000,25.8666,25.9072,25.256,25.543,224965.55588521,0
+ERIE.US,D,20090608,000000,25.55,25.6193,25.2442,25.4985,110939.57834226,0
+ERIE.US,D,20090609,000000,25.7092,25.8241,25.2214,25.4095,110757.66876265,0
+ERIE.US,D,20090610,000000,25.4718,25.7953,25.2986,25.355,159553.90288405,0
+ERIE.US,D,20090611,000000,25.5351,25.5351,25.2056,25.4173,99118.487493982,0
+ERIE.US,D,20090612,000000,25.1492,25.5064,25.1492,25.3945,58288.882350684,0
+ERIE.US,D,20090615,000000,25.1759,25.3807,24.6544,24.6653,201304.17262193,0
+ERIE.US,D,20090616,000000,25.1917,25.1917,24.32,24.3516,104972.94413107,0
+ERIE.US,D,20090617,000000,24.3655,24.8781,24.3655,24.409,150224.97327642,0
+ERIE.US,D,20090618,000000,24.3032,24.8652,24.3032,24.7514,179890.38327559,0
+ERIE.US,D,20090619,000000,24.9671,25.0176,24.5367,25.0176,183825.69384781,0
+ERIE.US,D,20090622,000000,24.7722,24.9879,24.3279,24.3279,254937.1803434,0
+ERIE.US,D,20090623,000000,24.4783,24.6881,24.1626,24.2597,155444.76760243,0
+ERIE.US,D,20090624,000000,24.32,24.5535,24.0993,24.2805,104257.43311794,0
+ERIE.US,D,20090625,000000,24.0835,24.598,23.7263,24.414,175195.09490413,0
+ERIE.US,D,20090626,000000,24.0904,24.8712,24.0251,24.6941,1021844.7239742,0
+ERIE.US,D,20090629,000000,24.6317,25.0384,24.6317,25.0384,139751.02392604,0
+ERIE.US,D,20090630,000000,25.0028,25.066,24.7257,25.0453,96377.716494535,0
+ERIE.US,D,20090701,000000,24.8652,25.1175,24.7327,25.0087,112817.28944734,0
+ERIE.US,D,20090702,000000,25.0612,25.0612,24.5219,24.5219,196546.22650637,0
+ERIE.US,D,20090706,000000,24.1626,24.9335,24.1626,24.8366,180975.77710059,0
+ERIE.US,D,20090707,000000,25.1423,25.1561,24.3279,24.598,143692.3981509,0
+ERIE.US,D,20090708,000000,24.5912,24.98,24.4022,24.6653,196899.93957784,0
+ERIE.US,D,20090709,000000,24.9127,25.0176,24.5011,24.786,90912.344236053,0
+ERIE.US,D,20090710,000000,24.792,24.792,24.3457,24.5743,75777.467212563,0
+ERIE.US,D,20090713,000000,24.9187,25.2056,24.2805,25.1987,321875.86320449,0
+ERIE.US,D,20090714,000000,25.2135,25.2858,24.8652,25.2056,114830.42212834,0
+ERIE.US,D,20090715,000000,25.3877,25.55,25.0176,25.4619,294043.69752428,0
+ERIE.US,D,20090716,000000,25.4173,25.5202,24.8979,25.2511,171671.10210358,0
+ERIE.US,D,20090717,000000,25.2284,25.5282,24.885,25.2858,150101.6790058,0
+ERIE.US,D,20090720,000000,25.5351,25.5351,24.9415,25.1175,138068.36031465,0
+ERIE.US,D,20090721,000000,25.355,25.7617,25.0087,25.5678,145176.98244227,0
+ERIE.US,D,20090722,000000,25.2916,25.8112,25.2511,25.5678,101229.64922622,0
+ERIE.US,D,20090723,000000,25.4866,25.6964,25.3945,25.5935,284192.28317966,0
+ERIE.US,D,20090724,000000,25.454,25.8241,25.3738,25.6193,114304.90556503,0
+ERIE.US,D,20090727,000000,25.6509,25.9438,25.5796,25.8992,169680.20281563,0
+ERIE.US,D,20090728,000000,25.5064,26.3415,25.3877,26.2357,401946.39649584,0
+ERIE.US,D,20090729,000000,26.0863,26.4108,25.9348,26.019,270913.89447697,0
+ERIE.US,D,20090730,000000,26.1684,26.3139,25.8913,25.9636,299974.96042832,0
+ERIE.US,D,20090731,000000,26.0318,26.5237,25.9348,26.2297,215375.88921349,0
+ERIE.US,D,20090803,000000,26.489,26.5463,26.1526,26.4336,262023.56907795,0
+ERIE.US,D,20090804,000000,26.4672,26.9313,26.4603,26.7363,219152.53420793,0
+ERIE.US,D,20090805,000000,26.6136,26.9184,26.3505,26.6206,273634.45330089,0
+ERIE.US,D,20090806,000000,26.9927,27.0342,26.3643,26.4188,243922.55529805,0
+ERIE.US,D,20090807,000000,26.5305,26.5305,25.9972,26.4672,252944.2598379,0
+ERIE.US,D,20090810,000000,26.208,26.4395,25.9972,26.3356,253807.31973227,0
+ERIE.US,D,20090811,000000,26.1892,26.2753,25.8241,25.9072,227568.88409118,0
+ERIE.US,D,20090812,000000,26.0239,26.2653,25.6509,26.201,234673.4637837,0
+ERIE.US,D,20090813,000000,26.4048,26.6829,26.1763,26.6444,183031.35535018,0
+ERIE.US,D,20090814,000000,26.58,26.6068,26.201,26.4395,95100.307002168,0
+ERIE.US,D,20090817,000000,25.921,26.4731,25.921,26.1031,143351.82299353,0
+ERIE.US,D,20090818,000000,26.1614,26.2841,25.9834,26.1961,107775.36226583,0
+ERIE.US,D,20090819,000000,25.9724,26.4395,25.9576,26.4188,72985.15516556,0
+ERIE.US,D,20090820,000000,26.7116,26.7116,26.2653,26.4395,159468.00113813,0
+ERIE.US,D,20090821,000000,26.5395,26.8522,26.4672,26.7967,189798.39171164,0
+ERIE.US,D,20090824,000000,26.9511,27.057,26.5731,26.6502,146824.27474651,0
+ERIE.US,D,20090825,000000,26.7363,26.9353,26.4603,26.8294,106001.74386464,0
+ERIE.US,D,20090826,000000,26.8294,26.9511,26.7047,26.858,66979.107212128,0
+ERIE.US,D,20090827,000000,26.8976,27.0005,26.6206,26.9431,85764.303133111,0
+ERIE.US,D,20090828,000000,27.0846,27.0846,26.7275,26.9927,119890.54026781,0
+ERIE.US,D,20090831,000000,26.7541,27.0916,26.7541,27.0846,147772.22577803,0
+ERIE.US,D,20090901,000000,26.9689,27.0698,26.6294,26.6572,176988.92548083,0
+ERIE.US,D,20090902,000000,26.5157,26.7275,26.3505,26.4534,133047.65591743,0
+ERIE.US,D,20090903,000000,26.5583,26.6928,26.2981,26.6829,210482.521522,0
+ERIE.US,D,20090904,000000,26.6572,26.8363,26.3505,26.7839,64736.566339057,0
+ERIE.US,D,20090908,000000,26.9431,26.9431,26.6294,26.8363,82695.084281593,0
+ERIE.US,D,20090909,000000,26.7403,26.8522,26.4188,26.6136,206579.5504306,0
+ERIE.US,D,20090910,000000,26.6136,26.6136,26.1892,26.4672,103609.63289278,0
+ERIE.US,D,20090911,000000,26.7363,26.7363,26.1614,26.396,96645.527820072,0
+ERIE.US,D,20090914,000000,26.201,26.4048,25.9834,26.396,97481.301277499,0
+ERIE.US,D,20090915,000000,26.3356,26.5157,26.1229,26.3356,130759.63764947,0
+ERIE.US,D,20090916,000000,26.3821,26.5978,26.1298,26.5978,197990.38644672,0
+ERIE.US,D,20090917,000000,26.6444,26.9125,26.4811,26.5652,170336.087911,0
+ERIE.US,D,20090918,000000,26.7205,26.7205,26.1367,26.1961,177356.78707515,0
+ERIE.US,D,20090921,000000,26.1446,26.7116,26.1367,26.4811,143640.85710335,0
+ERIE.US,D,20090922,000000,26.6502,26.6928,26.1229,26.3643,109361.00743475,0
+ERIE.US,D,20090923,000000,26.4731,26.6068,26.1031,26.1149,75071.051678414,0
+ERIE.US,D,20090924,000000,26.2901,26.4048,26.0536,26.0783,73483.385291935,0
+ERIE.US,D,20090925,000000,26.1446,26.1446,25.8844,25.9348,75021.531848409,0
+ERIE.US,D,20090928,000000,26.0239,26.6978,26.019,26.6978,116776.85463016,0
+ERIE.US,D,20090929,000000,26.5237,26.6444,26.4395,26.5009,65717.867460171,0
+ERIE.US,D,20090930,000000,26.9056,26.9056,26.1446,26.2357,105906.74663973,0
+ERIE.US,D,20091001,000000,25.8666,26.012,25.4678,25.5282,144322.00741811,0
+ERIE.US,D,20091002,000000,25.2858,25.6429,24.9058,25.4985,82710.243413226,0
+ERIE.US,D,20091005,000000,25.3105,25.5796,25.0612,25.5588,102683.91525432,0
+ERIE.US,D,20091006,000000,25.5935,25.7043,25.3105,25.6509,70436.39983348,0
+ERIE.US,D,20091007,000000,25.6341,25.7538,25.4985,25.731,48624.430629555,0
+ERIE.US,D,20091008,000000,25.7043,25.8577,25.55,25.7746,106221.04596894,0
+ERIE.US,D,20091009,000000,25.6113,26.019,25.6113,26.019,86764.805820962,0
+ERIE.US,D,20091012,000000,26.0397,26.1446,25.9141,26.0239,64174.667859819,0
+ERIE.US,D,20091013,000000,25.9834,25.9912,25.5865,25.7676,80810.298915085,0
+ERIE.US,D,20091014,000000,26.0863,26.1367,25.6637,26.012,112019.91912338,0
+ERIE.US,D,20091015,000000,25.8112,26.0863,25.8112,26.0318,62105.951696152,0
+ERIE.US,D,20091016,000000,25.74,25.8666,25.5202,25.7092,117922.8849817,0
+ERIE.US,D,20091019,000000,25.8439,25.8992,25.7043,25.8309,111236.69732228,0
+ERIE.US,D,20091020,000000,26.012,26.012,25.4173,25.7231,176366.39047506,0
+ERIE.US,D,20091021,000000,25.8439,25.9576,25.5737,25.6113,94643.511835594,0
+ERIE.US,D,20091022,000000,25.5678,26.0397,25.5064,25.928,101924.94806384,0
+ERIE.US,D,20091023,000000,25.928,25.928,25.2214,25.4173,152686.81625381,0
+ERIE.US,D,20091026,000000,25.6558,25.6558,25.3609,25.4381,177023.2861792,0
+ERIE.US,D,20091027,000000,25.3679,25.8785,25.3392,25.3392,113161.90703981,0
+ERIE.US,D,20091028,000000,25.1759,25.4095,25.0532,25.0612,119369.06613959,0
+ERIE.US,D,20091029,000000,25.4095,25.55,25.0978,25.3332,132082.52453673,0
+ERIE.US,D,20091030,000000,25.3392,25.5588,24.6653,24.6881,160518.02365599,0
+ERIE.US,D,20091102,000000,24.6475,24.9255,24.6188,24.8712,96343.355796165,0
+ERIE.US,D,20091103,000000,24.6317,24.9187,24.5535,24.9187,75613.748590915,0
+ERIE.US,D,20091104,000000,25.1363,25.3105,24.6594,24.6594,114257.40695257,0
+ERIE.US,D,20091105,000000,24.8226,25.1363,24.6594,25.1314,151738.86522228,0
+ERIE.US,D,20091106,000000,25.0978,25.1492,24.7979,25.1235,54515.269182567,0
+ERIE.US,D,20091109,000000,25.3738,25.3807,25.1235,25.3738,86945.704791796,0
+ERIE.US,D,20091110,000000,25.3945,25.5351,25.3105,25.3679,66578.906136988,0
+ERIE.US,D,20091111,000000,25.3807,25.5202,25.3105,25.4243,105450.96208193,0
+ERIE.US,D,20091112,000000,25.5282,25.5588,25.355,25.3945,111426.69177209,0
+ERIE.US,D,20091113,000000,25.5678,25.7043,25.4015,25.5678,73883.586367076,0
+ERIE.US,D,20091116,000000,25.7043,25.7043,25.5678,25.6746,136249.26451856,0
+ERIE.US,D,20091117,000000,25.55,26.019,25.5124,25.8992,101651.07308565,0
+ERIE.US,D,20091118,000000,25.731,26.1031,25.731,25.9507,74740.58260879,0
+ERIE.US,D,20091119,000000,25.9438,26.0783,25.6509,25.6964,67700.681877912,0
+ERIE.US,D,20091120,000000,25.6746,25.9576,25.5282,25.8241,62365.678151483,0
+ERIE.US,D,20091123,000000,25.7884,26.1614,25.7676,25.928,48413.213395453,0
+ERIE.US,D,20091124,000000,25.9912,25.9912,25.7468,25.7825,55119.613230381,0
+ERIE.US,D,20091125,000000,25.9576,25.9724,25.6429,25.6816,44355.619161391,0
+ERIE.US,D,20091127,000000,25.1116,25.5678,25.1116,25.3679,71251.961115395,0
+ERIE.US,D,20091130,000000,25.4678,25.9141,25.355,25.8913,150836.39158567,0
+ERIE.US,D,20091201,000000,26.111,26.111,25.5796,25.8023,121969.36251923,0
+ERIE.US,D,20091202,000000,25.8913,25.8913,25.5796,25.6687,87152.879590796,0
+ERIE.US,D,20091203,000000,25.6687,25.9141,25.5064,25.5995,142354.352132,0
+ERIE.US,D,20091204,000000,25.8844,26.2357,25.7231,25.9912,103866.32752178,0
+ERIE.US,D,20091207,000000,26.0031,26.2357,25.9804,26.0031,67143.836442552,0
+ERIE.US,D,20091208,000000,25.9834,26.2713,25.8241,26.2713,88043.225922105,0
+ERIE.US,D,20091209,000000,26.2436,26.2901,26.0625,26.2495,53407.641964502,0
+ERIE.US,D,20091210,000000,26.2565,26.489,26.1298,26.1298,118371.59527808,0
+ERIE.US,D,20091211,000000,26.3356,26.4959,26.1526,26.3712,142501.90101323,0
+ERIE.US,D,20091214,000000,26.6502,26.6978,26.2495,26.6444,60404.086518029,0
+ERIE.US,D,20091215,000000,26.7116,26.9313,26.5087,26.8808,156291.6577564,0
+ERIE.US,D,20091216,000000,26.9234,27.3152,26.9184,27.3152,119407.46927307,0
+ERIE.US,D,20091217,000000,27.1817,27.4637,27.0273,27.245,122005.74443515,0
+ERIE.US,D,20091218,000000,27.4419,28.0643,27.0846,28.0583,255221.16140934,0
+ERIE.US,D,20091221,000000,28.2592,28.2592,27.5676,27.7288,113740.98586824,0
+ERIE.US,D,20091222,000000,27.7842,28.0702,27.5754,28.0702,62463.707202717,0
+ERIE.US,D,20091223,000000,27.9594,28.186,27.6873,27.8347,112103.79965175,0
+ERIE.US,D,20091224,000000,27.9366,28.1484,27.8615,28.1415,25681.590205724,0
+ERIE.US,D,20091228,000000,28.1919,28.1919,27.8931,28.0386,31524.930146284,0
+ERIE.US,D,20091229,000000,28.0524,28.1771,27.8803,27.9366,59281.30016833,0
+ERIE.US,D,20091230,000000,27.9099,28.1197,27.9099,28.0386,87636.961194311,0
+ERIE.US,D,20091231,000000,27.4775,27.7288,27.33,27.33,50044.335959282,0
+ERIE.US,D,20100104,000000,27.4191,27.71,27.4191,27.5606,62158.503352483,0
+ERIE.US,D,20100105,000000,27.6932,27.6932,26.9927,27.1529,150393.74494196,0
+ERIE.US,D,20100106,000000,27.0846,27.1678,26.9056,27.1609,121763.198329,0
+ERIE.US,D,20100107,000000,26.9927,27.2875,26.9629,27.2667,69136.75694805,0
+ERIE.US,D,20100108,000000,27.1747,27.3004,26.9857,27.1817,44215.144541581,0
+ERIE.US,D,20100111,000000,27.245,27.245,27.0005,27.1817,31953.428267142,0
+ERIE.US,D,20100112,000000,27.1242,27.245,26.9313,26.9629,79927.026845206,0
+ERIE.US,D,20100113,000000,27.0075,27.3152,26.9629,27.2103,81347.942783709,0
+ERIE.US,D,20100114,000000,27.2746,27.2875,26.9689,27.2025,68065.511645906,0
+ERIE.US,D,20100115,000000,27.0995,27.1817,26.9313,26.9629,57831.076575334,0
+ERIE.US,D,20100119,000000,26.9431,27.342,26.8976,27.3222,77946.233645016,0
+ERIE.US,D,20100120,000000,27.3152,27.3222,26.8976,27.146,62683.009307024,0
+ERIE.US,D,20100121,000000,27.2746,27.2746,26.8976,26.9353,92180.65824944,0
+ERIE.US,D,20100122,000000,27.3082,27.3082,26.7275,26.7473,81833.034996,0
+ERIE.US,D,20100125,000000,26.9857,27.0916,26.7908,27.0758,41658.304339296,0
+ERIE.US,D,20100126,000000,27.0758,27.2025,26.9313,26.9431,47517.814020264,0
+ERIE.US,D,20100127,000000,26.9857,27.2667,26.9125,27.2667,71588.493837672,0
+ERIE.US,D,20100128,000000,27.2321,27.2321,26.9125,26.9689,49455.151043103,0
+ERIE.US,D,20100129,000000,27.0213,27.3222,26.8522,27.3152,209568.93118884,0
+ERIE.US,D,20100201,000000,27.3082,27.5606,26.8808,27.1885,58809.345870121,0
+ERIE.US,D,20100202,000000,27.1193,27.3222,26.8294,27.3222,52900.316359148,0
+ERIE.US,D,20100203,000000,27.2103,27.3004,26.9313,26.9561,64575.879543735,0
+ERIE.US,D,20100204,000000,26.9629,27.1193,26.7047,26.7116,106181.6322267,0
+ERIE.US,D,20100205,000000,26.7047,27.0698,26.5523,26.9561,81060.929891436,0
+ERIE.US,D,20100208,000000,26.8452,26.9125,26.4108,26.6374,53215.626297137,0
+ERIE.US,D,20100209,000000,26.8027,26.9511,26.4336,26.7631,54208.044114783,0
+ERIE.US,D,20100210,000000,26.5009,26.9313,26.4959,26.7769,42162.598118323,0
+ERIE.US,D,20100211,000000,26.6068,26.9927,26.6068,26.9511,29117.660042788,0
+ERIE.US,D,20100212,000000,26.7205,27.0846,26.7047,27.0005,49220.689807163,0
+ERIE.US,D,20100216,000000,27.0342,27.2321,26.5978,27.2321,95136.688918091,0
+ERIE.US,D,20100217,000000,27.2746,27.4637,27.1817,27.4033,72148.371099359,0
+ERIE.US,D,20100218,000000,27.4894,27.8001,27.4775,27.6635,109660.14763234,0
+ERIE.US,D,20100219,000000,27.8001,27.8753,27.5606,27.7368,105421.65442745,0
+ERIE.US,D,20100222,000000,27.7624,27.8129,27.6051,27.7288,50240.39406175,0
+ERIE.US,D,20100223,000000,27.8129,27.8268,27.5527,27.5913,94271.60780617,0
+ERIE.US,D,20100224,000000,27.71,27.9099,27.4488,27.7546,53881.617480262,0
+ERIE.US,D,20100225,000000,27.5527,27.9594,27.523,27.8347,61154.968838305,0
+ERIE.US,D,20100226,000000,27.7417,27.804,27.1817,27.7486,109510.57753355,0
+ERIE.US,D,20100301,000000,27.6635,27.9099,27.6229,27.7922,68132.211825096,0
+ERIE.US,D,20100302,000000,27.715,27.9594,27.4637,27.9436,125684.36037836,0
+ERIE.US,D,20100303,000000,27.7922,28.3641,27.7922,28.2246,97762.250517117,0
+ERIE.US,D,20100304,000000,28.3779,28.4215,28.0386,28.3373,86821.399912396,0
+ERIE.US,D,20100305,000000,28.3641,28.7312,28.1771,28.5956,103375.17165684,0
+ERIE.US,D,20100308,000000,28.001,28.7243,28.001,28.3127,74165.54621547,0
+ERIE.US,D,20100309,000000,28.1682,28.4838,28.1682,28.4412,50561.767652393,0
+ERIE.US,D,20100310,000000,28.7035,28.7035,28.3295,28.463,78624.352133447,0
+ERIE.US,D,20100311,000000,28.4086,28.6758,28.3433,28.5956,59279.278950779,0
+ERIE.US,D,20100312,000000,28.7104,28.7104,28.5363,28.6451,59941.227698801,0
+ERIE.US,D,20100315,000000,28.5541,28.7787,28.5205,28.7401,36287.92930572,0
+ERIE.US,D,20100316,000000,28.8698,29.0577,28.7857,29.0528,60774.979938677,0
+ERIE.US,D,20100317,000000,29.0291,29.2615,28.9152,29.1864,51721.94652679,0
+ERIE.US,D,20100318,000000,29.2467,29.2615,29.0944,29.1369,23417.826548365,0
+ERIE.US,D,20100319,000000,29.0944,29.317,29.0291,29.317,109797.59042582,0
+ERIE.US,D,20100322,000000,29.2804,29.317,29.129,29.2547,33318.760722986,0
+ERIE.US,D,20100323,000000,29.129,29.4229,29.129,29.4229,36576.963415543,0
+ERIE.US,D,20100324,000000,29.4466,29.5486,29.2675,29.3546,56155.487225377,0
+ERIE.US,D,20100325,000000,29.3882,29.6475,29.2329,29.4298,53850.288608219,0
+ERIE.US,D,20100326,000000,29.591,29.9503,29.591,29.7296,53838.161302911,0
+ERIE.US,D,20100329,000000,29.9157,29.977,29.5486,29.8691,51713.861656585,0
+ERIE.US,D,20100330,000000,30.0314,30.1155,29.7167,29.7682,66034.188006936,0
+ERIE.US,D,20100331,000000,29.781,30.3639,29.781,30.2075,140052.18534117,0
+ERIE.US,D,20100401,000000,29.9503,30.0186,29.7444,29.8276,70241.352339788,0
+ERIE.US,D,20100405,000000,29.8276,30.454,29.8276,30.1591,49357.121991869,0
+ERIE.US,D,20100406,000000,30.0839,30.3273,29.9691,30.265,99597.516053619,0
+ERIE.US,D,20100407,000000,30.3361,30.7587,30.257,30.6073,88451.51186745,0
+ERIE.US,D,20100408,000000,30.44,30.5935,30.3471,30.4322,44552.687872634,0
+ERIE.US,D,20100409,000000,30.639,30.7201,30.2808,30.7201,38185.852586309,0
+ERIE.US,D,20100412,000000,30.6211,30.8101,30.5935,30.633,33870.553114469,0
+ERIE.US,D,20100413,000000,30.5232,30.8705,30.5014,30.7389,28366.777722512,0
+ERIE.US,D,20100414,000000,30.9991,31.3622,30.4322,31.3622,73854.278712583,0
+ERIE.US,D,20100415,000000,31.384,31.7611,31.0793,31.573,60490.998872731,0
+ERIE.US,D,20100416,000000,31.4622,31.7017,31.1011,31.1011,75346.947874154,0
+ERIE.US,D,20100419,000000,30.912,31.2307,30.912,31.0941,39836.176716877,0
+ERIE.US,D,20100420,000000,31.3554,31.5424,30.9071,31.2366,61117.576313608,0
+ERIE.US,D,20100421,000000,31.7155,31.9827,31.4533,31.6789,76856.797384911,0
+ERIE.US,D,20100422,000000,31.7205,32.042,31.5602,32.0262,33592.635701176,0
+ERIE.US,D,20100423,000000,32.1074,32.1787,31.9184,31.9728,41437.991626213,0
+ERIE.US,D,20100426,000000,32.1064,32.3221,31.8798,32.1627,45925.094589908,0
+ERIE.US,D,20100427,000000,31.9589,32.1697,31.4345,31.4345,62812.367230301,0
+ERIE.US,D,20100428,000000,31.7077,32.1627,31.5335,31.6581,69039.738505592,0
+ERIE.US,D,20100429,000000,31.8956,32.3637,31.5177,32.3439,81574.319149445,0
+ERIE.US,D,20100430,000000,32.4557,33.1127,32.0262,32.2222,163961.16775448,0
+ERIE.US,D,20100503,000000,32.3132,32.6793,32.1391,32.6793,70967.980049449,0
+ERIE.US,D,20100504,000000,32.6457,32.9059,32.518,32.5438,94675.851316413,0
+ERIE.US,D,20100505,000000,32.2558,32.806,32.2558,32.5586,86645.55398544,0
+ERIE.US,D,20100506,000000,32.518,32.8753,31.0793,31.8798,223734.63439653,0
+ERIE.US,D,20100507,000000,31.9105,32.6309,30.8339,30.9596,108359.49413814,0
+ERIE.US,D,20100510,000000,32.2884,32.9059,31.0477,31.9263,147436.70366453,0
+ERIE.US,D,20100511,000000,31.5602,33.5511,31.5602,32.4784,403048.97067002,0
+ERIE.US,D,20100512,000000,32.702,33.0969,32.0995,32.8425,267637.50082645,0
+ERIE.US,D,20100513,000000,32.9178,33.1127,32.6169,32.6309,100838.54363007,0
+ERIE.US,D,20100514,000000,32.5665,33.0445,32.3725,32.428,126303.86355781,0
+ERIE.US,D,20100517,000000,32.5665,32.8277,32.1331,32.6457,92079.597371879,0
+ERIE.US,D,20100518,000000,32.9464,32.988,32.3379,32.3379,147468.03253657,0
+ERIE.US,D,20100519,000000,32.1262,32.5665,32.1262,32.4557,80253.453479727,0
+ERIE.US,D,20100520,000000,31.9411,32.1193,31.0714,31.0714,144446.31229751,0
+ERIE.US,D,20100521,000000,30.7893,31.5177,30.7893,31.3494,108016.8977632,0
+ERIE.US,D,20100524,000000,31.4266,31.6869,30.8448,30.8656,82999.277523051,0
+ERIE.US,D,20100525,000000,30.454,30.8942,30.1808,30.6844,140968.80750065,0
+ERIE.US,D,20100526,000000,30.727,31.6156,30.6696,31.1159,161726.71175161,0
+ERIE.US,D,20100527,000000,31.4741,32.6169,31.4622,32.6091,126583.80218865,0
+ERIE.US,D,20100528,000000,32.6793,32.9059,32.1193,32.1262,78219.09801443,0
+ERIE.US,D,20100601,000000,31.6869,32.2222,31.4741,31.6066,292367.09756555,0
+ERIE.US,D,20100602,000000,31.5998,32.3993,31.5602,32.3993,283228.16240773,0
+ERIE.US,D,20100603,000000,32.5586,32.8199,31.5533,32.518,133782.3684973,0
+ERIE.US,D,20100604,000000,32.0995,32.2806,31.2663,31.3989,149814.66611353,0
+ERIE.US,D,20100607,000000,31.2515,31.8214,31.2515,31.4138,128378.64337413,0
+ERIE.US,D,20100608,000000,31.6631,31.9659,31.1446,31.8342,168133.97138896,0
+ERIE.US,D,20100609,000000,31.9491,32.0796,31.4138,31.6066,91798.648132261,0
+ERIE.US,D,20100610,000000,32.05,32.3221,31.8214,32.2172,115759.17159313,0
+ERIE.US,D,20100611,000000,32.1627,32.5378,30.8191,32.3775,78002.82773645,0
+ERIE.US,D,20100614,000000,32.708,32.708,32.2004,32.2439,93876.459774909,0
+ERIE.US,D,20100615,000000,32.3637,32.7991,31.9589,32.6309,160409.888517,0
+ERIE.US,D,20100616,000000,32.5586,32.6674,32.4072,32.6457,81520.756884338,0
+ERIE.US,D,20100617,000000,32.8753,32.8753,32.5754,32.6526,54552.661707265,0
+ERIE.US,D,20100618,000000,32.6239,32.708,32.5665,32.6595,91773.38291287,0
+ERIE.US,D,20100621,000000,32.9059,33.2957,32.1331,32.4636,73962.413851573,0
+ERIE.US,D,20100622,000000,32.4072,32.7931,32.1262,32.3577,84070.522825194,0
+ERIE.US,D,20100623,000000,32.2222,32.2647,31.8214,31.9728,87487.391095521,0
+ERIE.US,D,20100624,000000,31.8729,32.1193,31.5255,31.6364,70180.715813252,0
+ERIE.US,D,20100625,000000,31.6492,32.5072,31.1742,32.4854,317818.26897044,0
+ERIE.US,D,20100628,000000,32.4854,32.7218,32.1845,32.526,81545.011494952,0
+ERIE.US,D,20100629,000000,32.1845,32.3053,31.7265,31.9777,143740.90737213,0
+ERIE.US,D,20100630,000000,31.8501,32.241,31.7581,31.864,118325.10727439,0
+ERIE.US,D,20100701,000000,31.5998,31.6294,30.6696,31.0852,93548.011922836,0
+ERIE.US,D,20100702,000000,31.2168,31.5602,31.2168,31.3989,60552.646008044,0
+ERIE.US,D,20100706,000000,31.5177,32.4854,31.0209,31.2781,94870.898810106,0
+ERIE.US,D,20100707,000000,31.3622,32.2093,31.3622,32.2093,127944.08160062,0
+ERIE.US,D,20100708,000000,32.4715,32.5072,31.9263,32.4557,84353.493282364,0
+ERIE.US,D,20100709,000000,32.5378,32.7991,32.3221,32.7991,73901.777325036,0
+ERIE.US,D,20100712,000000,32.8425,32.8425,32.3993,32.7426,67237.823058683,0
+ERIE.US,D,20100713,000000,32.9059,33.4304,32.7862,33.3591,93009.357445437,0
+ERIE.US,D,20100714,000000,33.458,33.5887,33.0791,33.4452,113507.53524107,0
+ERIE.US,D,20100715,000000,33.5649,33.646,33.2532,33.5887,66922.513120695,0
+ERIE.US,D,20100716,000000,33.5887,33.5887,32.988,33.0108,129063.83612399,0
+ERIE.US,D,20100719,000000,33.0365,33.4857,32.8555,33.364,79821.923532542,0
+ERIE.US,D,20100720,000000,33.2136,33.8153,33.0899,33.7905,86318.116742143,0
+ERIE.US,D,20100721,000000,34.1349,34.1586,33.3037,33.3245,116762.7061073,0
+ERIE.US,D,20100722,000000,33.6658,33.837,33.3314,33.4076,173113.24082638,0
+ERIE.US,D,20100723,000000,33.4511,33.8578,33.2423,33.8508,83079.115616323,0
+ERIE.US,D,20100726,000000,34.0804,34.2141,33.6025,34.1873,66009.933396322,0
+ERIE.US,D,20100727,000000,34.4911,34.5722,34.0072,34.4663,138572.65409368,0
+ERIE.US,D,20100728,000000,34.5594,34.5594,34.0072,34.1438,77186.255845759,0
+ERIE.US,D,20100729,000000,34.4594,34.4594,33.8232,34.0943,50483.950776671,0
+ERIE.US,D,20100730,000000,33.9567,34.3615,33.9567,34.3426,96645.527820072,0
+ERIE.US,D,20100802,000000,34.6702,35.0175,34.5238,35.0116,118034.05194702,0
+ERIE.US,D,20100803,000000,34.9403,35.7161,34.9087,35.2065,135979.43197547,0
+ERIE.US,D,20100804,000000,35.4538,35.5241,35.0046,35.4202,58566.799763976,0
+ERIE.US,D,20100805,000000,35.3123,35.823,35.252,35.5647,52925.581578538,0
+ERIE.US,D,20100806,000000,35.1808,35.6548,34.97,35.6023,61271.188847501,0
+ERIE.US,D,20100809,000000,35.6766,36.1258,35.6766,36.0713,56377.821156011,0
+ERIE.US,D,20100810,000000,35.9665,36.2227,35.628,35.9704,75030.627327389,0
+ERIE.US,D,20100811,000000,35.4292,35.8586,35.3203,35.3371,140788.91913858,0
+ERIE.US,D,20100812,000000,35.0046,35.2639,34.978,35.1243,93219.564070764,0
+ERIE.US,D,20100813,000000,35.0472,35.1243,34.5514,34.5722,139277.04841028,0
+ERIE.US,D,20100816,000000,34.3615,34.7384,33.9657,34.7296,47920.036312956,0
+ERIE.US,D,20100817,000000,34.8433,35.3085,34.7534,35.2006,113065.89920613,0
+ERIE.US,D,20100818,000000,35.2006,35.6606,34.8433,35.6162,45197.456271471,0
+ERIE.US,D,20100819,000000,35.6023,35.6993,35.1808,35.2214,73985.657853411,0
+ERIE.US,D,20100820,000000,35.2154,35.9665,35.0254,35.9338,65951.318087336,0
+ERIE.US,D,20100823,000000,36.0149,36.3464,35.5904,35.6478,78650.627961614,0
+ERIE.US,D,20100824,000000,35.3005,35.6399,35.0472,35.3203,140273.50866303,0
+ERIE.US,D,20100825,000000,35.2302,35.7399,35.2302,35.6834,151990.50680741,0
+ERIE.US,D,20100826,000000,35.8447,36.2821,35.8299,35.9229,155771.19423696,0
+ERIE.US,D,20100827,000000,36.1604,36.565,35.8022,36.5532,116135.11805765,0
+ERIE.US,D,20100830,000000,36.574,36.9391,36.103,36.1258,127792.49028428,0
+ERIE.US,D,20100831,000000,36.0723,36.856,35.729,36.7709,166423.01073185,0
+ERIE.US,D,20100901,000000,37.1212,37.899,36.7017,37.8613,127215.43267341,0
+ERIE.US,D,20100902,000000,37.6456,37.9118,37.3181,37.7861,130186.62247369,0
+ERIE.US,D,20100903,000000,37.9613,37.9692,37.4714,37.8217,86764.805820962,0
+ERIE.US,D,20100907,000000,37.8366,37.891,37.2666,37.3715,112009.81303562,0
+ERIE.US,D,20100908,000000,37.3647,37.8297,37.3647,37.5783,95519.709644045,0
+ERIE.US,D,20100909,000000,37.9474,38.079,37.7268,37.9959,53931.137310267,0
+ERIE.US,D,20100910,000000,38.169,38.3946,37.8217,38.0869,73536.947557043,0
+ERIE.US,D,20100913,000000,38.3748,38.3748,37.987,38.2334,86534.387020123,0
+ERIE.US,D,20100914,000000,38.3324,38.7083,36.6027,38.5005,87154.900808346,0
+ERIE.US,D,20100915,000000,38.1829,38.6688,38.1374,38.5213,74178.684129553,0
+ERIE.US,D,20100916,000000,38.5164,38.7173,38.4154,38.6628,71764.339764628,0
+ERIE.US,D,20100917,000000,38.7519,39.1507,38.6757,38.836,206514.87146896,0
+ERIE.US,D,20100920,000000,38.9637,39.5118,38.7083,39.2041,87031.606537723,0
+ERIE.US,D,20100921,000000,39.2764,39.5464,39.0329,39.3624,62771.942879277,0
+ERIE.US,D,20100922,000000,39.4317,39.4317,38.9755,38.9755,93820.87629225,0
+ERIE.US,D,20100923,000000,38.7301,39.1229,38.6965,38.7015,86786.02860525,0
+ERIE.US,D,20100924,000000,39.0438,39.1229,38.6688,38.9913,103346.87461112,0
+ERIE.US,D,20100927,000000,38.7816,39.1585,38.7519,38.7578,83196.346234294,0
+ERIE.US,D,20100928,000000,39.0438,39.3208,38.7944,39.214,79641.024561709,0
+ERIE.US,D,20100929,000000,39.1962,39.2219,39.0518,39.0962,54703.24241483,0
+ERIE.US,D,20100930,000000,39.3456,39.5306,39.0923,39.2595,87674.353719009,0
+ERIE.US,D,20101001,000000,39.0646,39.1012,38.5273,38.8054,61995.795339611,0
+ERIE.US,D,20101004,000000,38.9339,39.0329,38.6332,38.8795,45319.73993332,0
+ERIE.US,D,20101005,000000,39.2219,39.2971,38.4927,39.1081,171013.19579066,0
+ERIE.US,D,20101006,000000,38.9201,39.2417,38.7301,38.8855,53400.567703073,0
+ERIE.US,D,20101007,000000,39.1081,39.1507,38.8054,38.9834,39568.36539134,0
+ERIE.US,D,20101008,000000,38.836,39.313,38.836,39.2546,26475.928703352,0
+ERIE.US,D,20101011,000000,39.4039,39.4039,38.9409,39.1803,31031.753063788,0
+ERIE.US,D,20101012,000000,39.115,39.3773,38.836,39.2466,55639.066141043,0
+ERIE.US,D,20101013,000000,39.4317,39.4317,39.2081,39.3406,67838.124671394,0
+ERIE.US,D,20101014,000000,39.3881,39.9007,39.2902,39.6415,117111.36613489,0
+ERIE.US,D,20101015,000000,39.8166,40.0481,39.6701,39.8305,53235.838472649,0
+ERIE.US,D,20101018,000000,40.0481,40.2272,39.9215,40.2025,61670.379313865,0
+ERIE.US,D,20101019,000000,40.0709,40.2649,39.8027,39.872,81010.399452656,0
+ERIE.US,D,20101020,000000,40.1253,40.5171,40.0629,40.3223,43067.092972492,0
+ERIE.US,D,20101021,000000,40.5795,40.6547,39.9937,40.6418,66958.895036616,0
+ERIE.US,D,20101022,000000,40.6418,40.8823,40.3984,40.6152,33803.852935278,0
+ERIE.US,D,20101025,000000,40.8823,41.0624,40.5874,40.7685,44110.041228918,0
+ERIE.US,D,20101026,000000,40.624,40.9763,40.624,40.813,37592.625235029,0
+ERIE.US,D,20101027,000000,40.6072,40.9229,40.0629,40.624,61939.201248176,0
+ERIE.US,D,20101028,000000,40.9703,40.9703,40.0541,40.5241,64947.783573158,0
+ERIE.US,D,20101029,000000,40.4252,40.6834,40.0165,40.0471,96449.469717604,0
+ERIE.US,D,20101101,000000,40.4182,41.1613,40.0709,40.821,82834.548292627,0
+ERIE.US,D,20101102,000000,41.2712,41.3078,40.8754,41.0624,50871.013937729,0
+ERIE.US,D,20101103,000000,41.0832,41.3078,40.7457,41.3008,31473.389098728,0
+ERIE.US,D,20101104,000000,41.8025,42.1637,40.9763,42.1637,87437.871265516,0
+ERIE.US,D,20101105,000000,42.1637,42.7247,41.569,42.7158,54043.314884359,0
+ERIE.US,D,20101108,000000,42.7871,43.1433,42.2893,42.6554,60341.428773942,0
+ERIE.US,D,20101109,000000,42.6169,42.9187,41.9598,41.9598,73334.825801921,0
+ERIE.US,D,20101110,000000,42.137,43.1076,42.0509,43.074,57535.978812856,0
+ERIE.US,D,20101111,000000,42.7247,42.9959,42.4843,42.5179,36816.477695362,0
+ERIE.US,D,20101112,000000,42.1221,42.881,42.1221,42.2567,37287.421384795,0
+ERIE.US,D,20101115,000000,42.5179,43.0968,42.2893,42.7723,44235.356717094,0
+ERIE.US,D,20101116,000000,42.6882,42.9543,42.1429,42.2973,94877.973071535,0
+ERIE.US,D,20101117,000000,42.5269,42.7247,42.0677,42.609,32851.859468656,0
+ERIE.US,D,20101118,000000,43.1294,43.3204,42.0677,43.1364,29886.733321025,0
+ERIE.US,D,20101119,000000,42.9128,43.4501,42.7317,43.1076,19037.848114885,0
+ERIE.US,D,20101122,000000,43.0235,43.6183,43.0037,43.4243,41222.731957009,0
+ERIE.US,D,20101123,000000,43.0107,43.6984,42.7931,43.3036,60464.723044566,0
+ERIE.US,D,20101124,000000,43.2996,43.6232,43.1611,43.3897,33813.959023034,0
+ERIE.US,D,20101126,000000,43.2067,44.0032,43.2067,43.552,23149.004614053,0
+ERIE.US,D,20101129,000000,43.545,44.21,43.545,44.21,74944.725581463,0
+ERIE.US,D,20101130,000000,44.1279,44.2694,43.8241,44.0942,139551.93399725,0
+ERIE.US,D,20101201,000000,44.2624,44.2624,43.545,44.1526,94156.398405752,0
+ERIE.US,D,20101202,000000,43.9774,44.3277,43.6549,44.3277,88362.578295197,0
+ERIE.US,D,20101203,000000,44.0378,44.399,43.7469,44.1367,62679.977480696,0
+ERIE.US,D,20101206,000000,44.2338,44.4059,44.0111,44.0962,53335.888741434,0
+ERIE.US,D,20101207,000000,44.3485,44.3555,44.0774,44.1813,63895.739837752,0
+ERIE.US,D,20101208,000000,44.3901,44.7096,44.2476,44.6365,125080.01633055,0
+ERIE.US,D,20101209,000000,44.8255,44.8255,44.2476,44.5365,71873.485512393,0
+ERIE.US,D,20101210,000000,44.4584,44.679,44.3831,44.6642,89491.428297549,0
+ERIE.US,D,20101213,000000,44.9076,44.9076,44.4732,44.5869,71053.881795376,0
+ERIE.US,D,20101214,000000,44.5435,44.8522,44.494,44.494,66435.399690852,0
+ERIE.US,D,20101215,000000,44.399,44.7542,44.1744,44.1882,106102.8047422,0
+ERIE.US,D,20101216,000000,44.1229,44.6167,44.0308,44.4584,55004.403829961,0
+ERIE.US,D,20101217,000000,44.6365,44.6424,44.1229,44.2476,40170.688221602,0
+ERIE.US,D,20101220,000000,44.2406,44.5701,44.2021,44.4455,61877.554112865,0
+ERIE.US,D,20101221,000000,44.5939,44.5939,44.0962,44.3831,142616.09980488,0
+ERIE.US,D,20101222,000000,44.4732,45.1758,44.3594,45.1758,49294.464247782,0
+ERIE.US,D,20101223,000000,45.1758,45.5151,45.0065,45.0461,52479.903108495,0
+ERIE.US,D,20101227,000000,45.1035,45.3291,44.9788,45.2252,30419.32414577,0
+ERIE.US,D,20101228,000000,45.345,45.5033,45.3004,45.4647,32154.539413488,0
+ERIE.US,D,20101229,000000,45.4172,45.805,45.4172,45.5636,94112.942228401,0
+ERIE.US,D,20101230,000000,45.6893,45.8644,45.5716,45.6823,50637.563310563,0
+ERIE.US,D,20101231,000000,45.7041,46.1861,45.7041,45.8536,141041.57133249,0
+ERIE.US,D,20110103,000000,45.8476,46.2276,45.813,46.2276,101899.68284445,0
+ERIE.US,D,20110104,000000,45.9921,46.2216,45.6715,46.0436,62574.874168034,0
+ERIE.US,D,20110105,000000,46.1108,46.2672,45.8318,46.0366,146914.21892754,0
+ERIE.US,D,20110106,000000,46.0712,46.1831,45.6715,45.6715,52647.664165246,0
+ERIE.US,D,20110107,000000,45.7141,46.094,45.7141,45.9119,46238.383310346,0
+ERIE.US,D,20110110,000000,45.9189,46.1465,45.8724,45.9733,92893.137436243,0
+ERIE.US,D,20110111,000000,46.2276,46.2276,46.0089,46.1673,62398.017632302,0
+ERIE.US,D,20110112,000000,46.2276,46.2276,45.807,46.0999,61183.265884023,0
+ERIE.US,D,20110113,000000,46.1257,46.1831,45.9119,46.1395,39548.153215828,0
+ERIE.US,D,20110114,000000,46.1257,46.1465,45.9585,46.1465,39193.42953559,0
+ERIE.US,D,20110118,000000,45.9465,46.0851,45.7625,45.9535,64904.327395807,0
+ERIE.US,D,20110119,000000,45.9189,45.9535,45.4885,45.4885,52272.728309496,0
+ERIE.US,D,20110120,000000,45.4785,45.807,45.4043,45.5962,40968.058545556,0
+ERIE.US,D,20110121,000000,45.8536,45.8536,45.2727,45.5389,31549.184756899,0
+ERIE.US,D,20110124,000000,45.5794,45.8278,45.5151,45.7853,44317.216027917,0
+ERIE.US,D,20110125,000000,45.434,46.1623,45.2925,46.1623,45884.670238884,0
+ERIE.US,D,20110126,000000,46.2276,46.2276,45.8476,46.1316,57824.002313905,0
+ERIE.US,D,20110127,000000,46.1909,46.2068,46.0594,46.2068,51111.538826324,0
+ERIE.US,D,20110128,000000,46.4374,48.7884,46.0178,47.6336,417221.74813914,0
+ERIE.US,D,20110131,000000,47.7217,48.4322,46.4611,46.5156,483414.60172385,0
+ERIE.US,D,20110201,000000,46.7016,47.5277,46.563,47.2468,149181.01441123,0
+ERIE.US,D,20110202,000000,47.1854,47.6129,47.1854,47.3398,41274.273004565,0
+ERIE.US,D,20110203,000000,47.1636,47.8286,47.1636,47.7307,40523.390684289,0
+ERIE.US,D,20110204,000000,47.9414,47.9553,47.1914,47.8988,45487.50099007,0
+ERIE.US,D,20110207,000000,47.9127,48.066,47.8504,48.0166,47465.262363933,0
+ERIE.US,D,20110208,000000,48.0235,48.074,47.8434,47.9414,52484.956152373,0
+ERIE.US,D,20110209,000000,47.6901,48.0829,47.6901,47.8217,61832.076717962,0
+ERIE.US,D,20110210,000000,47.5921,48.066,47.5485,47.9414,33614.869094239,0
+ERIE.US,D,20110211,000000,48.0463,48.3956,47.7663,48.3748,56554.677691743,0
+ERIE.US,D,20110214,000000,48.2778,48.4273,47.7307,47.9345,57659.273083481,0
+ERIE.US,D,20110215,000000,47.8356,48.0314,47.7811,47.8652,50037.261697853,0
+ERIE.US,D,20110216,000000,48.0037,48.4322,47.8652,48.3273,43941.269563392,0
+ERIE.US,D,20110218,000000,48.2343,48.4876,48.2343,48.4115,71201.430676615,0
+ERIE.US,D,20110222,000000,48.3956,48.536,47.9186,47.9186,72343.418593051,0
+ERIE.US,D,20110223,000000,48.066,48.3807,47.9058,47.9058,78629.405177326,0
+ERIE.US,D,20110224,000000,47.7742,48.536,47.7663,47.7999,66640.5532723,0
+ERIE.US,D,20110225,000000,47.9345,48.6469,47.6406,48.4876,95644.014523445,0
+ERIE.US,D,20110228,000000,48.4757,48.9171,48.0047,48.9171,154270.44020518,0
+ERIE.US,D,20110301,000000,48.8913,48.9418,48.4331,48.7033,134140.12400386,0
+ERIE.US,D,20110302,000000,48.8913,48.9131,48.545,48.7993,87912.857390052,0
+ERIE.US,D,20110303,000000,48.8359,49.5177,48.8191,49.4266,78583.927782423,0
+ERIE.US,D,20110304,000000,49.392,49.4612,49.0487,49.2158,59581.450974685,0
+ERIE.US,D,20110307,000000,49.4554,49.4682,49.0615,49.1792,64990.229141734,0
+ERIE.US,D,20110308,000000,49.1792,49.8294,49.1792,49.7393,75927.037311353,0
+ERIE.US,D,20110309,000000,49.7967,49.7967,49.489,49.489,47268.193652689,0
+ERIE.US,D,20110310,000000,49.3019,49.3505,48.4124,48.7914,67626.907437293,0
+ERIE.US,D,20110311,000000,48.7844,49.2941,48.4461,49.2376,74406.071104065,0
+ERIE.US,D,20110314,000000,49.0941,49.5998,49.0941,49.3009,43708.829545002,0
+ERIE.US,D,20110315,000000,48.6766,49.3415,48.536,48.8527,62802.261142545,0
+ERIE.US,D,20110316,000000,48.9902,49.4405,48.9368,48.9824,93835.024815108,0
+ERIE.US,D,20110317,000000,49.4751,49.7869,49.1674,49.6968,60750.725328063,0
+ERIE.US,D,20110318,000000,49.9362,50.2954,48.539,48.5588,224585.56698559,0
+ERIE.US,D,20110321,000000,48.4906,49.668,48.0592,49.3505,85219.585003059,0
+ERIE.US,D,20110322,000000,49.2584,49.5632,49.1337,49.1555,49889.712816614,0
+ERIE.US,D,20110323,000000,49.1347,49.3574,48.3332,48.7478,74524.31233081,0
+ERIE.US,D,20110324,000000,48.8448,49.0546,48.8013,48.9724,66181.736888175,0
+ERIE.US,D,20110325,000000,49.0536,49.2584,48.921,49.011,56336.386196212,0
+ERIE.US,D,20110328,000000,48.9704,49.3019,48.9704,49.019,47688.606903343,0
+ERIE.US,D,20110329,000000,49.1614,49.4622,49.019,49.1337,55869.484941881,0
+ERIE.US,D,20110330,000000,49.1862,49.5335,49.1862,49.5335,116940.57325181,0
+ERIE.US,D,20110331,000000,49.5315,49.865,49.4603,49.8066,104957.78499944,0
+ERIE.US,D,20110401,000000,49.9066,50.3894,49.8531,50.1895,121979.46860698,0
+ERIE.US,D,20110404,000000,50.6753,50.994,50.33,50.9019,145734.83848641,0
+ERIE.US,D,20110405,000000,50.81,50.8189,50.3083,50.6883,80438.394885663,0
+ERIE.US,D,20110406,000000,50.8644,51.2503,50.8387,51.0989,85644.040688814,0
+ERIE.US,D,20110407,000000,50.9435,51.2503,50.5913,50.6566,93413.60095568,0
+ERIE.US,D,20110408,000000,50.6566,50.8783,50.4725,50.6753,44414.234470376,0
+ERIE.US,D,20110411,000000,50.4507,51.092,49.8175,50.7822,68438.426284105,0
+ERIE.US,D,20110412,000000,50.4507,50.6695,49.2308,50.2143,77941.180601137,0
+ERIE.US,D,20110413,000000,50.6348,50.7912,50.4073,50.5992,35041.848685397,0
+ERIE.US,D,20110414,000000,50.4557,50.6823,50.4419,50.5508,23599.736127974,0
+ERIE.US,D,20110415,000000,50.5992,50.9317,50.2213,50.5724,66781.02789211,0
+ERIE.US,D,20110418,000000,50.3024,50.4507,49.6018,50.1698,104441.36391511,0
+ERIE.US,D,20110419,000000,49.9224,50.5062,49.9224,50.2954,56764.884317068,0
+ERIE.US,D,20110420,000000,51.0108,51.0286,50.5566,50.6753,62787.102010911,0
+ERIE.US,D,20110421,000000,51.467,51.467,50.4647,50.5913,63142.836299924,0
+ERIE.US,D,20110425,000000,50.3538,50.4785,50.2143,50.3142,33593.646309952,0
+ERIE.US,D,20110426,000000,49.9837,50.4013,49.9224,50.0986,48109.020153995,0
+ERIE.US,D,20110427,000000,49.8017,50.6111,49.8017,50.6111,33827.096937117,0
+ERIE.US,D,20110428,000000,50.6753,51.1068,50.6566,51.0108,39834.155499325,0
+ERIE.US,D,20110429,000000,50.9445,51.1395,50.8723,51.0959,41808.885046861,0
+ERIE.US,D,20110502,000000,51.2068,51.281,50.7971,51.1068,45063.045304315,0
+ERIE.US,D,20110503,000000,50.6883,50.9505,50.4854,50.5418,46435.45202159,0
+ERIE.US,D,20110504,000000,50.3608,50.5151,49.8323,49.9432,53329.825088781,0
+ERIE.US,D,20110505,000000,49.2495,49.8175,48.6559,49.4564,50232.309191546,0
+ERIE.US,D,20110506,000000,47.9879,50.7407,47.9879,49.9273,56283.83453988,0
+ERIE.US,D,20110509,000000,49.9985,50.4973,49.9985,50.4647,45270.220103315,0
+ERIE.US,D,20110510,000000,50.7249,50.7249,50.3686,50.6695,30489.056151287,0
+ERIE.US,D,20110511,000000,50.6497,50.716,49.859,50.0253,37066.098062937,0
+ERIE.US,D,20110512,000000,50.0253,50.9633,49.7709,50.9019,52442.510583797,0
+ERIE.US,D,20110513,000000,50.5508,50.804,50.149,50.337,33255.092370123,0
+ERIE.US,D,20110516,000000,50.141,50.4923,49.9144,50.1044,25495.638191013,0
+ERIE.US,D,20110517,000000,49.7869,50.0619,49.5563,49.8017,31928.163047751,0
+ERIE.US,D,20110518,000000,49.8254,50.6497,49.7937,50.4142,75536.942323969,0
+ERIE.US,D,20110519,000000,50.8387,50.9633,50.2213,50.8565,29426.906328125,0
+ERIE.US,D,20110520,000000,50.619,51.0851,50.5566,50.7328,66222.161239199,0
+ERIE.US,D,20110523,000000,50.3608,50.5418,50.149,50.1965,36699.247077392,0
+ERIE.US,D,20110524,000000,49.865,50.2103,48.9882,48.9882,135897.57266464,0
+ERIE.US,D,20110525,000000,48.4283,49.7709,48.355,49.6602,64099.882810424,0
+ERIE.US,D,20110526,000000,49.6542,50.4013,49.1792,50.0154,98016.923928571,0
+ERIE.US,D,20110527,000000,50.0421,50.2529,49.7373,50.0065,43338.94673313,0
+ERIE.US,D,20110531,000000,50.1836,50.4399,49.489,50.2489,176111.7170636,0
+ERIE.US,D,20110601,000000,50.1628,50.6417,49.2495,49.3169,102401.95540592,0
+ERIE.US,D,20110602,000000,49.4424,49.6542,49.208,49.6314,33369.291161767,0
+ERIE.US,D,20110603,000000,49.3861,49.4564,48.9279,48.9418,49145.904757768,0
+ERIE.US,D,20110606,000000,48.3332,48.9942,48.3332,48.6202,73728.963224408,0
+ERIE.US,D,20110607,000000,48.8013,49.3069,48.3332,49.0081,216127.78214254,0
+ERIE.US,D,20110608,000000,49.1724,49.1852,48.6667,48.7261,84815.341492817,0
+ERIE.US,D,20110609,000000,48.3965,48.9012,48.3965,48.8309,57988.731544329,0
+ERIE.US,D,20110610,000000,48.4817,48.8013,48.3392,48.4461,61928.084551645,0
+ERIE.US,D,20110613,000000,48.4391,48.4975,47.8622,47.9741,85205.436480201,0
+ERIE.US,D,20110614,000000,48.3975,49.1249,48.1561,48.5034,60104.94632045,0
+ERIE.US,D,20110615,000000,48.453,48.6153,47.6505,47.7979,529216.40204313,0
+ERIE.US,D,20110616,000000,47.7287,48.359,47.3101,47.7861,75740.074687866,0
+ERIE.US,D,20110617,000000,48.078,48.2402,47.2527,47.417,91373.18183773,0
+ERIE.US,D,20110620,000000,47.1191,47.6505,47.0499,47.4595,61274.220673827,0
+ERIE.US,D,20110621,000000,47.3942,47.9631,47.3942,47.8356,88089.713925783,0
+ERIE.US,D,20110622,000000,47.7861,48.1076,47.7485,47.7485,70763.837076777,0
+ERIE.US,D,20110623,000000,47.4308,47.5882,47.0469,47.3655,70889.152564952,0
+ERIE.US,D,20110624,000000,47.5575,48.1264,47.1251,47.4941,349335.11424652,0
+ERIE.US,D,20110627,000000,47.9573,48.6301,47.2953,48.4391,83979.56803539,0
+ERIE.US,D,20110628,000000,48.7795,48.9526,48.6301,48.8815,42621.414502449,0
+ERIE.US,D,20110629,000000,48.9596,49.6552,48.9596,49.6196,51281.321100625,0
+ERIE.US,D,20110630,000000,49.488,49.9649,49.4554,49.8908,86006.849239257,0
+ERIE.US,D,20110701,000000,49.8353,50.2885,49.8353,50.2361,71610.727230735,0
+ERIE.US,D,20110705,000000,50.0035,50.5923,49.9184,50.33,69438.928971956,0
+ERIE.US,D,20110706,000000,50.4735,50.9762,50.4073,50.7189,106622.25765287,0
+ERIE.US,D,20110707,000000,51.0524,52.9167,50.9149,52.7296,240142.87847729,0
+ERIE.US,D,20110708,000000,52.1854,52.9315,51.9805,52.3466,98874.930779061,0
+ERIE.US,D,20110711,000000,51.8588,52.8949,51.8213,51.8588,84064.45917254,0
+ERIE.US,D,20110712,000000,51.7787,52.589,51.6876,51.7174,61274.220673827,0
+ERIE.US,D,20110713,000000,52.0083,52.5742,51.7174,52.0943,92506.074275186,0
+ERIE.US,D,20110714,000000,52.2725,53.4776,51.8885,52.2725,123166.93391832,0
+ERIE.US,D,20110715,000000,52.4011,52.5198,51.9578,52.4397,112388.79132648,0
+ERIE.US,D,20110718,000000,52.2725,52.6198,51.9508,52.0993,81861.332041717,0
+ERIE.US,D,20110719,000000,52.1992,52.8098,52.1992,52.5544,62811.356621525,0
+ERIE.US,D,20110720,000000,52.8098,52.8098,52.3239,52.3378,41385.439969882,0
+ERIE.US,D,20110721,000000,52.7543,53.1649,52.5198,53.1086,87891.634605764,0
+ERIE.US,D,20110722,000000,53.1363,53.3104,52.9513,53.0818,44402.107165068,0
+ERIE.US,D,20110725,000000,52.6415,53.3104,52.6415,53.0512,58465.738886415,0
+ERIE.US,D,20110726,000000,52.9938,53.8003,52.597,52.8326,58134.259208016,0
+ERIE.US,D,20110727,000000,52.6485,52.8949,52.0291,52.0716,75186.261078833,0
+ERIE.US,D,20110728,000000,52.1933,52.791,52.0874,52.221,50930.639855489,0
+ERIE.US,D,20110729,000000,51.8826,52.7771,51.7589,52.3744,48435.446788516,0
+ERIE.US,D,20110801,000000,52.7365,53.0166,51.7579,51.9084,115176.0503296,0
+ERIE.US,D,20110802,000000,51.7866,52.2764,50.9169,51.0246,80466.691931379,0
+ERIE.US,D,20110803,000000,51.2127,53.4776,49.6107,50.5666,140117.87491158,0
+ERIE.US,D,20110804,000000,50.2361,50.8476,49.3851,49.398,133884.43998364,0
+ERIE.US,D,20110805,000000,49.8936,50.0381,47.6644,48.0117,83908.825421097,0
+ERIE.US,D,20110808,000000,47.1756,48.3392,44.5029,44.7889,202856.46770126,0
+ERIE.US,D,20110809,000000,45.5409,49.1605,45.0639,48.9596,155863.15963553,0
+ERIE.US,D,20110810,000000,48.169,49.0635,46.7926,47.0034,154557.45309745,0
+ERIE.US,D,20110811,000000,47.133,50.4507,46.9697,50.0471,141224.49152087,0
+ERIE.US,D,20110812,000000,50.1024,50.5517,48.8379,49.483,77823.949983167,0
+ERIE.US,D,20110815,000000,49.8561,51.0474,49.8561,51.0396,59851.283517772,0
+ERIE.US,D,20110816,000000,50.5666,50.9832,50.2677,50.524,59098.379979946,0
+ERIE.US,D,20110817,000000,50.9614,51.7174,50.622,50.7644,92448.469574976,0
+ERIE.US,D,20110818,000000,47.8356,49.9323,47.8356,49.5771,258306.55000127,0
+ERIE.US,D,20110819,000000,49.7116,50.2885,48.9309,49.5345,65148.894719505,0
+ERIE.US,D,20110822,000000,50.5517,51.281,49.4702,49.6988,57099.395821795,0
+ERIE.US,D,20110823,000000,49.0704,50.8426,49.0704,50.7644,114545.43045363,0
+ERIE.US,D,20110824,000000,50.4201,51.8668,50.4201,51.8213,58225.213997821,0
+ERIE.US,D,20110825,000000,51.8747,52.2279,50.0115,50.4271,75687.523031534,0
+ERIE.US,D,20110826,000000,50.1174,51.5086,49.6404,51.0148,76094.798368103,0
+ERIE.US,D,20110829,000000,51.5086,52.5812,51.5086,52.4763,91996.72745228,0
+ERIE.US,D,20110830,000000,52.3694,52.5624,51.7104,52.221,79105.401910637,0
+ERIE.US,D,20110831,000000,52.405,52.6841,51.7104,52.2567,122283.66184845,0
+ERIE.US,D,20110901,000000,52.2557,52.505,51.5739,51.5957,73183.234485579,0
+ERIE.US,D,20110902,000000,50.8861,51.9538,50.6576,50.6833,56089.797654964,0
+ERIE.US,D,20110906,000000,49.0734,50.341,49.0734,50.15,107969.39915075,0
+ERIE.US,D,20110907,000000,50.6368,52.6841,50.6368,52.6693,87701.64015595,0
+ERIE.US,D,20110908,000000,52.1972,53.062,51.9815,52.2457,101054.81390805,0
+ERIE.US,D,20110909,000000,51.7322,52.1933,50.9425,50.999,118470.63493808,0
+ERIE.US,D,20110912,000000,50.4933,51.6461,50.4419,51.4185,55692.62840615,0
+ERIE.US,D,20110913,000000,51.6818,52.0943,51.1603,51.7252,133531.73752095,0
+ERIE.US,D,20110914,000000,51.8747,52.3852,51.3541,52.0587,76465.691788751,0
+ERIE.US,D,20110915,000000,52.0419,52.4219,51.4324,51.7381,104165.46771936,0
+ERIE.US,D,20110916,000000,51.7717,52.2309,51.4868,51.845,87509.624488585,0
+ERIE.US,D,20110919,000000,51.0821,51.7322,50.992,51.2691,54550.640489714,0
+ERIE.US,D,20110920,000000,51.4818,52.3031,51.3611,51.3957,77347.953249856,0
+ERIE.US,D,20110921,000000,51.4947,51.5887,49.862,49.866,101176.08696112,0
+ERIE.US,D,20110922,000000,51.0474,51.0613,48.8656,49.3495,142408.92500588,0
+ERIE.US,D,20110923,000000,49.3831,49.3831,48.3501,48.6974,103873.40178321,0
+ERIE.US,D,20110926,000000,48.8815,49.201,47.9711,48.9922,149126.44153734,0
+ERIE.US,D,20110927,000000,49.9768,51.2028,49.9115,50.3588,91669.290208983,0
+ERIE.US,D,20110928,000000,50.5913,50.9011,49.0249,49.1001,89465.152469384,0
+ERIE.US,D,20110929,000000,50.0253,51.0168,49.8492,50.9633,120951.6794822,0
+ERIE.US,D,20110930,000000,50.6052,51.7668,50.3063,50.5834,148587.78705994,0
+ERIE.US,D,20111003,000000,50.4913,51.1435,49.2891,49.297,131140.63715786,0
+ERIE.US,D,20111004,000000,49.4019,51.5451,48.7588,51.4304,195645.7740873,0
+ERIE.US,D,20111005,000000,51.0356,52.1676,50.6299,52.0835,91379.245490384,0
+ERIE.US,D,20111006,000000,51.8539,52.6198,51.4086,52.5881,104371.63190958,0
+ERIE.US,D,20111007,000000,52.6415,52.978,51.2542,51.2542,55249.981762434,0
+ERIE.US,D,20111010,000000,51.937,53.2481,51.8005,53.2204,100979.01824988,0
+ERIE.US,D,20111011,000000,52.9117,53.2848,52.3991,52.5742,50077.686048877,0
+ERIE.US,D,20111012,000000,52.8899,53.3194,52.7306,53.1897,59843.198647568,0
+ERIE.US,D,20111013,000000,52.8108,53.3342,52.7464,53.1076,80967.953884081,0
+ERIE.US,D,20111014,000000,53.2848,53.7656,53.2698,53.6153,58857.855091351,0
+ERIE.US,D,20111017,000000,53.3847,53.8427,52.884,52.978,76149.371241986,0
+ERIE.US,D,20111018,000000,51.8964,54.4078,51.8964,54.3642,118161.38865274,0
+ERIE.US,D,20111019,000000,53.7963,55.1351,53.731,53.9991,88971.975386888,0
+ERIE.US,D,20111020,000000,54.1011,54.6542,53.7963,54.3375,117571.19312779,0
+ERIE.US,D,20111021,000000,54.9115,55.6319,54.6472,55.6051,67238.833667459,0
+ERIE.US,D,20111024,000000,55.6387,56.7074,55.4379,56.7074,71491.475395214,0
+ERIE.US,D,20111025,000000,56.5145,56.7282,55.1351,55.1835,87398.457523268,0
+ERIE.US,D,20111026,000000,55.7634,56.2631,55.3825,56.2473,57821.981096354,0
+ERIE.US,D,20111027,000000,57.3516,58.2876,56.9637,57.4941,109802.6434697,0
+ERIE.US,D,20111028,000000,57.2833,57.5574,56.6608,57.0824,54452.61143848,0
+ERIE.US,D,20111031,000000,56.2789,57.6078,56.2789,56.5263,83836.061589253,0
+ERIE.US,D,20111101,000000,55.9406,56.2068,54.6868,54.8174,78268.617844434,0
+ERIE.US,D,20111102,000000,56.0929,56.5283,55.525,56.2136,65744.143288337,0
+ERIE.US,D,20111103,000000,53.1828,56.7777,53.1828,56.6856,44009.990960133,0
+ERIE.US,D,20111104,000000,56.0405,57.1606,55.9079,56.2592,54185.81072172,0
+ERIE.US,D,20111107,000000,56.0375,56.2552,55.2003,55.708,37382.418609702,0
+ERIE.US,D,20111108,000000,55.9633,56.1998,55.0193,55.8396,72953.826293517,0
+ERIE.US,D,20111109,000000,55.4972,55.4972,54.2356,54.2999,90271.618272318,0
+ERIE.US,D,20111110,000000,56.1067,56.1067,54.5384,55.0312,45297.506540256,0
+ERIE.US,D,20111111,000000,55.5052,55.708,54.7878,55.4309,49889.712816614,0
+ERIE.US,D,20111114,000000,55.1905,55.3825,54.851,54.858,47622.917332928,0
+ERIE.US,D,20111115,000000,54.6472,55.525,54.6472,55.4091,54241.394204378,0
+ERIE.US,D,20111116,000000,55.0045,55.0272,53.2204,53.3075,110816.28407163,0
+ERIE.US,D,20111117,000000,53.5104,54.3642,53.1828,53.2848,79603.632037011,0
+ERIE.US,D,20111118,000000,53.6003,54.7423,52.6633,52.7702,69219.626867649,0
+ERIE.US,D,20111121,000000,52.2605,52.504,51.3879,51.8093,83429.796861459,0
+ERIE.US,D,20111122,000000,51.8351,52.5881,51.6936,52.0161,61354.0587671,0
+ERIE.US,D,20111123,000000,51.8766,51.8766,50.2559,50.2559,66973.043559475,0
+ERIE.US,D,20111125,000000,50.1361,51.0494,50.0332,50.8436,18752.856440163,0
+ERIE.US,D,20111128,000000,51.9598,52.2032,50.7942,51.5066,90935.588237892,0
+ERIE.US,D,20111129,000000,51.3373,51.3373,50.523,50.8278,112207.89235564,0
+ERIE.US,D,20111130,000000,52.5446,52.8364,50.991,52.8364,1049245.3597072,0
+ERIE.US,D,20111201,000000,52.8414,54.1011,52.596,53.7864,125986.53240226,0
+ERIE.US,D,20111202,000000,53.9298,54.7245,53.6696,53.919,94636.437574165,0
+ERIE.US,D,20111205,000000,54.0931,54.7245,53.5925,54.0703,93473.226873441,0
+ERIE.US,D,20111206,000000,53.92,54.6294,53.6627,54.2109,83592.504874332,0
+ERIE.US,D,20111207,000000,53.9645,54.2979,53.4123,54.1802,49291.432421455,0
+ERIE.US,D,20111208,000000,53.8032,54.3059,53.6984,53.7666,99184.177064396,0
+ERIE.US,D,20111209,000000,53.9932,54.9699,53.9932,54.9055,50478.897732793,0
+ERIE.US,D,20111212,000000,54.3089,54.9679,53.7577,54.5295,84613.219737695,0
+ERIE.US,D,20111213,000000,54.9679,55.333,53.9348,54.2733,38456.695738172,0
+ERIE.US,D,20111214,000000,53.8577,54.9115,53.6984,54.4612,75981.610185236,0
+ERIE.US,D,20111215,000000,55.1351,55.5338,54.4078,54.4078,88906.285816473,0
+ERIE.US,D,20111216,000000,54.5928,54.8738,54.0971,54.6156,99892.613816097,0
+ERIE.US,D,20111219,000000,54.7719,54.7719,53.7458,53.7805,35625.980557697,0
+ERIE.US,D,20111220,000000,54.5651,55.2974,54.5384,55.2301,49206.541284304,0
+ERIE.US,D,20111221,000000,55.2598,55.5468,55.1034,55.4161,36964.026576601,0
+ERIE.US,D,20111222,000000,55.517,55.5685,54.9323,55.3647,39253.055453351,0
+ERIE.US,D,20111223,000000,55.6041,55.6665,54.8966,55.4804,20810.455907299,0
+ERIE.US,D,20111227,000000,55.4211,55.8455,55.4211,55.8129,29233.880051983,0
+ERIE.US,D,20111228,000000,55.5744,55.9356,55.2647,55.2816,47264.151217588,0
+ERIE.US,D,20111229,000000,55.5606,55.9802,54.6532,55.8683,33875.606158346,0
+ERIE.US,D,20111230,000000,56.1998,56.4758,55.9633,55.9633,43273.257162715,0
+ERIE.US,D,20120103,000000,56.6846,56.6846,54.8392,55.3518,58075.643899031,0
+ERIE.US,D,20120104,000000,55.1519,55.3953,53.9308,54.2554,79701.661088245,0
+ERIE.US,D,20120105,000000,53.9596,56.1582,53.6153,54.2703,90842.612230536,0
+ERIE.US,D,20120106,000000,55.0758,55.0758,54.2109,54.5849,44126.210969328,0
+ERIE.US,D,20120109,000000,54.867,55.2043,54.3346,54.7293,23577.502734911,0
+ERIE.US,D,20120110,000000,55.1311,55.1647,54.3059,54.5503,66663.797274139,0
+ERIE.US,D,20120111,000000,54.5641,54.5641,54.0397,54.1862,24852.891009727,0
+ERIE.US,D,20120112,000000,54.391,54.6462,53.8596,54.6216,53412.69500838,0
+ERIE.US,D,20120113,000000,54.1486,54.6018,53.9596,54.4593,71741.095762789,0
+ERIE.US,D,20120117,000000,54.4672,55.049,54.2921,54.3207,60240.367896382,0
+ERIE.US,D,20120118,000000,54.203,54.4672,53.731,54.2861,50170.662056233,0
+ERIE.US,D,20120119,000000,54.0477,54.9124,53.9428,54.5275,45299.527757808,0
+ERIE.US,D,20120120,000000,54.5443,55.0668,54.4206,54.6096,40782.106530844,0
+ERIE.US,D,20120123,000000,54.5275,54.8184,54.203,54.4444,22750.824756464,0
+ERIE.US,D,20120124,000000,54.398,54.398,54.0535,54.2921,24216.207481094,0
+ERIE.US,D,20120125,000000,54.2623,54.5365,53.9516,54.2327,29164.148046467,0
+ERIE.US,D,20120126,000000,54.3128,54.4533,53.5094,54.1862,43727.020502963,0
+ERIE.US,D,20120127,000000,54.4206,54.6809,54.0229,54.578,87597.547452063,0
+ERIE.US,D,20120130,000000,54.2921,55.3231,53.9428,54.8392,76369.683955069,0
+ERIE.US,D,20120131,000000,55.1381,55.6467,54.8462,55.2855,74312.084487932,0
+ERIE.US,D,20120201,000000,55.4962,55.6309,55.2726,55.6309,59054.923802595,0
+ERIE.US,D,20120202,000000,55.8178,56.0227,55.4349,55.987,46239.393919122,0
+ERIE.US,D,20120203,000000,56.2364,56.9092,56.1157,56.9092,89720.836489612,0
+ERIE.US,D,20120206,000000,56.8143,56.8143,56.4036,56.5213,43598.673188461,0
+ERIE.US,D,20120207,000000,56.7351,58.1421,56.467,56.8073,34404.154547988,0
+ERIE.US,D,20120208,000000,56.8301,56.9508,56.4492,56.6203,43721.967459085,0
+ERIE.US,D,20120209,000000,56.3107,56.9092,56.3107,56.8944,19733.146952502,0
+ERIE.US,D,20120210,000000,56.3027,56.93,56.3027,56.837,35815.975007512,0
+ERIE.US,D,20120213,000000,57.0567,57.125,56.4264,56.7925,67858.336846906,0
+ERIE.US,D,20120214,000000,56.3403,56.5629,55.8613,56.1157,66934.640426001,0
+ERIE.US,D,20120215,000000,56.4184,56.4184,55.6309,55.7011,37773.524205862,0
+ERIE.US,D,20120216,000000,55.7348,56.3175,55.7348,56.0336,51356.10615002,0
+ERIE.US,D,20120217,000000,56.0227,56.1958,55.8129,55.9802,49326.803728601,0
+ERIE.US,D,20120221,000000,55.9564,56.0652,55.6377,56.0336,26727.570288478,0
+ERIE.US,D,20120222,000000,55.6239,55.8129,55.1361,55.2043,37201.519638869,0
+ERIE.US,D,20120223,000000,55.3439,55.807,55.3439,55.7486,47828.070914376,0
+ERIE.US,D,20120224,000000,55.331,56.0484,55.331,55.9356,20246.536210511,0
+ERIE.US,D,20120227,000000,55.9267,55.9722,55.1589,55.7704,28088.860309221,0
+ERIE.US,D,20120228,000000,55.2884,55.5536,54.8323,55.2211,56232.293492323,0
+ERIE.US,D,20120229,000000,55.1499,55.4755,54.8046,54.8828,68131.20121632,0
+ERIE.US,D,20120301,000000,55.2133,55.2133,54.5721,54.9531,38081.759882422,0
+ERIE.US,D,20120302,000000,54.7363,55.0292,54.2663,54.5711,23308.6808006,0
+ERIE.US,D,20120305,000000,54.2475,54.5928,54.0001,54.2396,75848.209826855,0
+ERIE.US,D,20120306,000000,53.9536,54.3801,53.1769,53.5262,81784.525774771,0
+ERIE.US,D,20120307,000000,53.635,54.2138,53.3579,54.1298,68879.051710269,0
+ERIE.US,D,20120308,000000,54.1723,55.1262,54.1723,54.8748,46472.844546288,0
+ERIE.US,D,20120309,000000,54.8392,55.2331,54.3277,54.5928,77812.833286635,0
+ERIE.US,D,20120312,000000,54.6868,55.6309,54.6868,55.1855,51354.084932469,0
+ERIE.US,D,20120313,000000,55.3953,56.2948,55.1787,56.1444,61671.389922641,0
+ERIE.US,D,20120314,000000,56.2364,56.3739,55.987,56.1582,35673.479170151,0
+ERIE.US,D,20120315,000000,56.0959,56.5966,55.7704,56.5787,35893.791883233,0
+ERIE.US,D,20120316,000000,56.0108,56.458,55.7931,55.9207,25889.7756135,0
+ERIE.US,D,20120319,000000,55.807,56.3403,54.8452,55.616,46327.3168826,0
+ERIE.US,D,20120320,000000,55.5032,55.6239,55.1787,55.338,53794.70512556,0
+ERIE.US,D,20120321,000000,55.5388,55.5388,55.049,55.1975,26047.430582495,0
+ERIE.US,D,20120322,000000,55.0836,55.2578,54.6809,54.7433,43259.108639857,0
+ERIE.US,D,20120323,000000,54.9204,55.3913,54.6532,55.2301,30176.778039625,0
+ERIE.US,D,20120326,000000,55.6605,56.1394,55.335,56.0672,48899.316216519,0
+ERIE.US,D,20120327,000000,55.9662,56.271,55.9662,56.0246,44836.668938579,0
+ERIE.US,D,20120328,000000,56.0246,56.4314,55.7556,56.2404,34661.859785769,0
+ERIE.US,D,20120329,000000,56.0296,56.2473,55.9138,56.0415,31533.015016489,0
+ERIE.US,D,20120330,000000,55.7011,56.5125,55.7011,56.2028,31898.855393259,0
+ERIE.US,D,20120402,000000,56.2344,56.2344,55.7169,56.0038,57588.530469189,0
+ERIE.US,D,20120403,000000,55.996,55.996,55.2984,55.8693,77693.581451114,0
+ERIE.US,D,20120404,000000,55.7416,56.0296,55.2677,55.7486,85011.399595284,0
+ERIE.US,D,20120405,000000,55.7872,56.2789,55.5516,56.271,22510.29986787,0
+ERIE.US,D,20120409,000000,55.5734,56.0246,55.3696,55.6665,31398.604049333,0
+ERIE.US,D,20120410,000000,55.7486,55.7486,54.5711,54.673,47046.870330832,0
+ERIE.US,D,20120411,000000,54.6859,55.0352,54.5028,55.0005,42190.895164041,0
+ERIE.US,D,20120412,000000,54.86,55.335,54.6364,55.3042,33912.998683044,0
+ERIE.US,D,20120413,000000,55.1014,55.3696,54.5631,54.6938,42658.807027147,0
+ERIE.US,D,20120416,000000,55.0698,55.1935,54.7106,55.1539,31548.174148123,0
+ERIE.US,D,20120417,000000,55.2776,55.6823,55.2163,55.4419,40345.523539782,0
+ERIE.US,D,20120418,000000,55.1737,55.1737,54.6938,54.7175,29333.930320768,0
+ERIE.US,D,20120419,000000,54.9332,55.146,54.667,54.9283,25771.534386754,0
+ERIE.US,D,20120420,000000,55.236,55.236,54.6146,54.7581,19781.656173731,0
+ERIE.US,D,20120423,000000,54.6086,54.6146,53.8655,54.4652,38968.063778629,0
+ERIE.US,D,20120424,000000,54.2733,55.0163,54.2733,54.4969,39302.575283356,0
+ERIE.US,D,20120425,000000,54.6938,55.0866,54.5711,54.7106,52728.512867295,0
+ERIE.US,D,20120426,000000,54.7175,55.8188,54.6532,55.615,57200.456699355,0
+ERIE.US,D,20120427,000000,55.615,56.1167,55.2984,55.9089,44338.438812205,0
+ERIE.US,D,20120430,000000,55.8337,55.9584,55.7556,55.8455,25335.962004467,0
+ERIE.US,D,20120501,000000,55.516,56.1226,55.3042,55.6665,58471.802539069,0
+ERIE.US,D,20120502,000000,55.5022,55.9584,55.3993,55.7714,25118.681117712,0
+ERIE.US,D,20120503,000000,55.4419,56.0108,55.3993,55.7258,46208.065047078,0
+ERIE.US,D,20120504,000000,52.5248,55.0608,49.1624,50.712,134273.52436224,0
+ERIE.US,D,20120507,000000,50.3063,51.0148,48.8775,49.7611,116025.97230989,0
+ERIE.US,D,20120508,000000,49.7067,50.6833,49.7067,50.52,81904.788219069,0
+ERIE.US,D,20120509,000000,50.2509,51.0702,50.2509,50.8575,50123.16344378,0
+ERIE.US,D,20120510,000000,51.5036,51.5036,50.8228,50.9337,105467.13182234,0
+ERIE.US,D,20120511,000000,50.8377,51.3473,50.8308,51.2028,32186.878894307,0
+ERIE.US,D,20120514,000000,50.991,51.4977,50.6763,51.2028,69732.005516882,0
+ERIE.US,D,20120515,000000,51.3681,51.4977,50.8377,51.2552,43670.426411529,0
+ERIE.US,D,20120516,000000,51.1435,51.6293,50.9832,51.2107,56874.030064834,0
+ERIE.US,D,20120517,000000,50.8575,51.1791,50.6052,50.8446,51698.702524951,0
+ERIE.US,D,20120518,000000,51.1493,51.2028,50.8179,50.8228,80202.923040946,0
+ERIE.US,D,20120521,000000,50.8377,51.1435,50.8179,51.0534,44255.568892606,0
+ERIE.US,D,20120522,000000,51.0534,51.7886,51.0534,51.6154,96407.024149029,0
+ERIE.US,D,20120523,000000,51.2464,51.5937,50.7754,51.5571,58020.060416373,0
+ERIE.US,D,20120524,000000,51.47,52.0003,51.1207,51.9122,46221.202961161,0
+ERIE.US,D,20120525,000000,53.0334,53.0334,51.6085,52.0815,49701.739584351,0
+ERIE.US,D,20120529,000000,52.3378,52.6098,51.9726,52.5594,51103.453956118,0
+ERIE.US,D,20120530,000000,52.3239,52.4159,51.5501,51.9558,68767.884744953,0
+ERIE.US,D,20120531,000000,51.6818,52.3091,51.6728,52.1972,111391.32046496,0
+ERIE.US,D,20120601,000000,51.5649,52.0211,50.9337,51.0228,102160.41990856,0
+ERIE.US,D,20120604,000000,51.2592,51.5937,51.0228,51.3166,56819.457190951,0
+ERIE.US,D,20120605,000000,51.1305,51.7589,50.7802,51.0999,112684.89969773,0
+ERIE.US,D,20120606,000000,51.2394,51.9499,50.6625,51.7945,49531.957310049,0
+ERIE.US,D,20120607,000000,51.8371,52.3001,51.1563,51.2879,73897.734889934,0
+ERIE.US,D,20120608,000000,51.275,51.6818,50.9535,51.4412,40448.605634894,0
+ERIE.US,D,20120611,000000,51.4778,51.4977,49.2851,49.9739,125805.63343143,0
+ERIE.US,D,20120612,000000,49.8234,50.1836,49.5157,50.0471,59212.578771589,0
+ERIE.US,D,20120613,000000,50.1124,50.3894,49.3712,49.5869,88192.796020895,0
+ERIE.US,D,20120614,000000,49.3495,49.8918,49.3139,49.858,54184.800112944,0
+ERIE.US,D,20120615,000000,49.7443,50.7031,49.7324,50.6695,107800.62748522,0
+ERIE.US,D,20120618,000000,50.1272,51.2552,50.1272,50.9535,52980.154452421,0
+ERIE.US,D,20120619,000000,51.2464,51.5353,50.8179,51.2919,61217.626582394,0
+ERIE.US,D,20120620,000000,51.0148,51.4047,50.9039,51.3918,48956.920916729,0
+ERIE.US,D,20120621,000000,51.2988,51.4778,50.3528,50.3825,78025.061129513,0
+ERIE.US,D,20120622,000000,50.5874,51.6728,50.4637,51.6412,283766.81688513,0
+ERIE.US,D,20120625,000000,51.0544,51.4818,50.4399,50.524,106925.44028555,0
+ERIE.US,D,20120626,000000,50.7269,51.276,50.3468,50.4479,51859.389320273,0
+ERIE.US,D,20120627,000000,50.71,50.9327,50.2885,50.8436,26023.17597188,0
+ERIE.US,D,20120628,000000,50.5596,51.2394,50.3093,51.2394,48401.086090145,0
+ERIE.US,D,20120629,000000,51.7342,52.0211,51.3918,52.0083,35282.373573991,0
+ERIE.US,D,20120702,000000,52.2735,52.3209,51.9558,52.2052,35124.718604996,0
+ERIE.US,D,20120703,000000,52.1636,52.7375,52.1636,52.7375,27427.922169974,0
+ERIE.US,D,20120705,000000,52.5762,53.1096,52.2557,52.9513,38023.144573437,0
+ERIE.US,D,20120706,000000,52.7375,52.8572,52.2417,52.6158,32171.719762673,0
+ERIE.US,D,20120709,000000,52.0745,52.3348,51.6491,51.8776,28237.419799235,0
+ERIE.US,D,20120710,000000,51.8301,51.9726,51.4234,51.6125,23942.332502905,0
+ERIE.US,D,20120711,000000,51.8371,52.22,51.3195,51.7945,38401.112255515,0
+ERIE.US,D,20120712,000000,51.7797,52.0904,51.4818,51.8559,34647.71126291,0
+ERIE.US,D,20120713,000000,52.0617,52.793,51.9242,52.6673,53105.469940596,0
+ERIE.US,D,20120716,000000,52.3506,52.9671,52.1992,52.5722,36344.523397154,0
+ERIE.US,D,20120717,000000,52.6949,52.6949,51.9855,52.6949,84795.129317305,0
+ERIE.US,D,20120718,000000,52.7079,53.538,52.7079,52.9215,35756.349089751,0
+ERIE.US,D,20120719,000000,52.9423,53.2244,52.5842,52.784,19648.255815351,0
+ERIE.US,D,20120720,000000,52.8118,53.1076,52.0745,52.311,34561.809516983,0
+ERIE.US,D,20120723,000000,51.8301,52.1834,50.7031,51.8856,28608.313219883,0
+ERIE.US,D,20120724,000000,52.6455,52.6455,51.4947,51.9637,19873.621572312,0
+ERIE.US,D,20120725,000000,52.129,52.8642,52.129,52.412,24231.366612729,0
+ERIE.US,D,20120726,000000,52.6949,52.975,51.7649,52.7998,25897.860483704,0
+ERIE.US,D,20120727,000000,53.0779,53.2313,52.0301,52.5554,41483.469021116,0
+ERIE.US,D,20120730,000000,52.5129,52.9423,52.3506,52.5208,23584.57699634,0
+ERIE.US,D,20120731,000000,52.3981,52.4763,51.7649,52.1774,23059.060433025,0
+ERIE.US,D,20120801,000000,52.5129,52.5129,51.3503,51.5689,45132.777309832,0
+ERIE.US,D,20120802,000000,51.4947,51.7945,51.2324,51.5471,35448.11341319,0
+ERIE.US,D,20120803,000000,49.0378,52.0211,47.6168,48.2511,71531.899746238,0
+ERIE.US,D,20120806,000000,48.2828,48.9418,47.9602,48.1225,48700.226287725,0
+ERIE.US,D,20120807,000000,48.1076,48.539,46.6946,46.948,71574.345314813,0
+ERIE.US,D,20120808,000000,46.6659,47.1616,44.7394,46.8836,57238.859832829,0
+ERIE.US,D,20120809,000000,46.948,48.2125,46.5799,47.5495,41756.33339053,0
+ERIE.US,D,20120810,000000,47.5575,47.9819,46.468,47.1399,28484.008340483,0
+ERIE.US,D,20120813,000000,47.0825,47.3368,46.2622,46.6115,48784.1068161,0
+ERIE.US,D,20120814,000000,46.4819,47.3932,46.1425,46.2404,20045.425064165,0
+ERIE.US,D,20120815,000000,46.2058,46.7016,45.9624,46.6441,45692.654571518,0
+ERIE.US,D,20120816,000000,46.9796,46.9796,46.0296,46.4166,39866.494980145,0
+ERIE.US,D,20120817,000000,46.3711,46.759,46.1513,46.5026,21747.290242286,0
+ERIE.US,D,20120820,000000,46.5858,46.7431,46.3078,46.477,20664.928243612,0
+ERIE.US,D,20120821,000000,46.2622,46.6195,45.9763,46.2692,19405.709709205,0
+ERIE.US,D,20120822,000000,46.4324,46.6946,45.7645,45.8446,24516.35828745,0
+ERIE.US,D,20120823,000000,45.8238,46.3641,45.804,45.9624,14023.207370322,0
+ERIE.US,D,20120824,000000,46.0366,46.3137,46.0366,46.1355,11673.541967037,0
+ERIE.US,D,20120827,000000,46.2404,46.4255,46.0228,46.189,10572.9890104,0
+ERIE.US,D,20120828,000000,46.0366,46.9222,46.0366,46.5561,26653.795847859,0
+ERIE.US,D,20120829,000000,46.7916,47.0331,45.623,46.7302,38867.002901069,0
+ERIE.US,D,20120830,000000,46.4324,46.6857,45.9624,46.6195,34813.45110211,0
+ERIE.US,D,20120831,000000,46.8263,46.9875,46.3711,46.6738,33875.606158346,0
+ERIE.US,D,20120904,000000,46.7244,46.8609,46.0792,46.4968,39664.373225023,0
+ERIE.US,D,20120905,000000,46.2692,46.752,45.9129,46.1811,58791.154912161,0
+ERIE.US,D,20120906,000000,46.7827,47.0895,45.9347,46.9875,44314.18420159,0
+ERIE.US,D,20120907,000000,46.8549,47.221,46.759,46.9153,23482.505510004,0
+ERIE.US,D,20120910,000000,46.8925,47.0597,46.5561,46.5858,19551.237372893,0
+ERIE.US,D,20120911,000000,46.6045,47.3477,46.6045,47.2359,27810.942895928,0
+ERIE.US,D,20120912,000000,47.1784,47.2359,46.4819,46.9558,39097.421701908,0
+ERIE.US,D,20120913,000000,46.6511,47.1844,46.5482,47.1478,54653.722584826,0
+ERIE.US,D,20120914,000000,47.2062,47.2567,46.6195,46.8431,46287.903140351,0
+ERIE.US,D,20120917,000000,46.2988,47.0895,46.1079,46.5799,52739.629563826,0
+ERIE.US,D,20120918,000000,46.8124,46.948,46.284,46.6788,30338.475443722,0
+ERIE.US,D,20120919,000000,46.4611,47.0597,46.0722,46.3295,25274.314869155,0
+ERIE.US,D,20120920,000000,45.9822,46.5482,45.817,46.0792,22236.42488968,0
+ERIE.US,D,20120921,000000,46.3641,47.2823,45.4735,47.2785,253601.15554204,0
+ERIE.US,D,20120924,000000,47.0973,48.1482,47.0597,47.4783,55644.119184921,0
+ERIE.US,D,20120925,000000,47.8217,48.0107,47.2487,47.2487,44941.772251243,0
+ERIE.US,D,20120926,000000,47.4476,48.36,46.7272,46.8183,53153.979161825,0
+ERIE.US,D,20120927,000000,46.9341,47.4921,46.8124,47.1706,34737.655443939,0
+ERIE.US,D,20120928,000000,47.3536,47.3932,46.659,47.0399,22475.939169499,0
+ERIE.US,D,20121001,000000,47.0973,47.4981,47.0331,47.1033,31822.049126313,0
+ERIE.US,D,20121002,000000,47.3101,47.6168,46.7372,47.0093,78897.216502861,0
+ERIE.US,D,20121003,000000,47.13,47.4911,46.5541,46.8183,46446.568718121,0
+ERIE.US,D,20121004,000000,46.8351,47.5872,46.8351,47.5199,24572.952378884,0
+ERIE.US,D,20121005,000000,47.4239,48.0136,47.4239,47.8148,22922.628248317,0
+ERIE.US,D,20121008,000000,47.9473,48.169,47.5792,48.0067,36051.446852228,0
+ERIE.US,D,20121009,000000,48.1066,48.1066,47.1874,47.5713,25797.81021492,0
+ERIE.US,D,20121010,000000,47.7861,47.7861,46.9578,47.3219,20493.124751759,0
+ERIE.US,D,20121011,000000,47.2171,47.5051,47.0261,47.1063,24322.321402533,0
+ERIE.US,D,20121012,000000,46.8846,47.3507,46.6333,46.658,43375.328649052,0
+ERIE.US,D,20121015,000000,46.8263,47.2319,46.8045,47.13,33858.425809161,0
+ERIE.US,D,20121016,000000,47.4308,47.4308,46.5146,46.6175,58901.311268702,0
+ERIE.US,D,20121017,000000,46.6175,47.1577,45.8516,47.1577,60349.513644146,0
+ERIE.US,D,20121018,000000,47.0024,47.7257,46.6719,47.1824,49844.235421712,0
+ERIE.US,D,20121019,000000,47.3289,47.3289,46.3889,46.5779,27687.648625305,0
+ERIE.US,D,20121022,000000,46.6036,46.8351,46.1375,46.1841,36073.680245291,0
+ERIE.US,D,20121023,000000,45.5102,46.9094,45.5102,46.6649,54098.898367018,0
+ERIE.US,D,20121024,000000,46.8124,47.0311,46.287,46.8589,33799.810500176,0
+ERIE.US,D,20121025,000000,46.6333,46.9668,46.474,46.6719,28046.414740645,0
+ERIE.US,D,20121026,000000,46.942,46.942,46.1237,46.2088,24689.172388079,0
+ERIE.US,D,20121031,000000,46.1375,46.1919,45.4557,45.9347,77441.939865987,0
+ERIE.US,D,20121101,000000,46.1088,46.5146,45.4627,46.5146,35534.015159117,0
+ERIE.US,D,20121102,000000,46.8559,48.9754,45.9822,48.8032,56232.293492323,0
+ERIE.US,D,20121105,000000,48.5668,49.4612,48.5034,49.1308,42064.569067089,0
+ERIE.US,D,20121106,000000,49.4612,49.7225,48.6717,48.8547,46187.852871566,0
+ERIE.US,D,20121107,000000,48.7805,49.1862,47.9631,48.5915,49578.445313728,0
+ERIE.US,D,20121108,000000,48.9526,49.3435,48.5747,48.9458,44078.712356874,0
+ERIE.US,D,20121109,000000,48.9091,49.3821,48.7746,49.0427,42143.396551587,0
+ERIE.US,D,20121112,000000,49.2693,49.3435,48.0136,48.0918,21314.749686327,0
+ERIE.US,D,20121113,000000,48.0532,48.5984,47.6168,47.8612,27709.882018368,0
+ERIE.US,D,20121114,000000,47.9849,47.9849,47.3784,47.6238,17285.452497982,0
+ERIE.US,D,20121115,000000,47.4546,47.89,47.3239,47.7039,22543.649957465,0
+ERIE.US,D,20121116,000000,47.9097,49.0497,47.7336,49.0497,31698.754855688,0
+ERIE.US,D,20121119,000000,48.9942,49.011,47.6386,48.169,66977.085994577,0
+ERIE.US,D,20121120,000000,49.2476,49.4751,48.169,49.2772,43678.511281734,0
+ERIE.US,D,20121121,000000,49.2168,50.0085,49.0893,50.0085,20090.902459067,0
+ERIE.US,D,20121123,000000,49.9036,50.8555,49.8343,50.2439,16486.060956477,0
+ERIE.US,D,20121126,000000,50.3578,50.8783,50.1777,50.6061,29141.914653403,0
+ERIE.US,D,20121127,000000,50.5478,51.0286,50.4795,50.8486,30440.546930058,0
+ERIE.US,D,20121128,000000,50.6923,50.9822,50.2747,50.5003,19424.911275942,0
+ERIE.US,D,20121129,000000,50.2073,50.9742,50.1995,50.7229,27477.441999978,0
+ERIE.US,D,20121130,000000,51.6758,53.1284,50.813,52.6228,288470.19012681,0
+ERIE.US,D,20121203,000000,52.7009,52.8118,51.5125,51.6856,61851.278284698,0
+ERIE.US,D,20121204,000000,51.9726,52.1171,51.4462,52.0231,32113.104453687,0
+ERIE.US,D,20121205,000000,52.2477,52.8533,52.1636,52.599,104796.08759534,0
+ERIE.US,D,20121206,000000,52.6979,52.878,52.2012,52.5011,23698.775787984,0
+ERIE.US,D,20121207,000000,52.3704,52.3872,51.4422,51.8737,26773.04768338,0
+ERIE.US,D,20121210,000000,51.4818,52.6702,51.4818,52.1953,24417.318627441,0
+ERIE.US,D,20121211,000000,52.0171,52.4931,51.3513,51.7708,35842.250835677,0
+ERIE.US,D,20121212,000000,52.0399,52.4683,51.75,52.1468,18257.658140116,0
+ERIE.US,D,20121213,000000,52.0251,52.3249,51.5967,52.218,16831.689157735,0
+ERIE.US,D,20121214,000000,52.3447,52.3784,51.6194,52.2111,23312.723235702,0
+ERIE.US,D,20121217,000000,52.1151,52.3001,50.6695,52.0033,47237.875389421,0
+ERIE.US,D,20121218,000000,51.8658,52.4258,51.8183,52.3051,50691.12557567,0
+ERIE.US,D,20121219,000000,52.5752,53.0037,52.1953,52.6316,37045.885887425,0
+ERIE.US,D,20121220,000000,52.785,53.4341,52.3229,52.9691,32522.401007809,0
+ERIE.US,D,20121221,000000,53.1106,53.5598,51.0168,51.5729,112145.23461156,0
+ERIE.US,D,20121224,000000,52.5396,52.5396,51.8113,52.0171,17172.264315113,0
+ERIE.US,D,20121226,000000,51.7708,52.0251,51.7362,51.8015,39758.359841155,0
+ERIE.US,D,20121227,000000,51.9222,52.0103,50.9832,51.5026,58679.987946844,0
+ERIE.US,D,20121228,000000,51.275,51.9805,50.7783,50.7783,99231.67567685,0
+ERIE.US,D,20121231,000000,50.6893,53.1433,50.6893,53.0522,228957.46054887,0
+ERIE.US,D,20130102,000000,53.3421,54.0703,52.8138,53.1007,74154.429518938,0
+ERIE.US,D,20130103,000000,53.4341,53.7993,53.2125,53.6854,89830.992846154,0
+ERIE.US,D,20130104,000000,53.72,54.0703,53.35,53.7993,70720.380899426,0
+ERIE.US,D,20130107,000000,53.9704,54.1109,53.2818,53.3589,23279.373146107,0
+ERIE.US,D,20130108,000000,53.6518,53.8893,53.2758,53.542,18834.715750987,0
+ERIE.US,D,20130109,000000,53.5647,54.1714,53.5647,53.9932,20066.647848452,0
+ERIE.US,D,20130110,000000,54.2,54.3247,53.7824,54.2,55309.607680194,0
+ERIE.US,D,20130111,000000,54.1574,54.4148,53.2916,53.6518,38395.04860286,0
+ERIE.US,D,20130114,000000,53.2125,53.5707,52.9601,53.1185,15729.114983547,0
+ERIE.US,D,20130115,000000,52.7702,53.6429,52.6761,53.3817,37073.172324367,0
+ERIE.US,D,20130116,000000,53.4727,53.4727,53.0314,53.3669,25952.433357587,0
+ERIE.US,D,20130117,000000,53.4984,53.4984,52.8978,53.1887,28641.663309478,0
+ERIE.US,D,20130118,000000,52.4931,53.3975,52.4931,53.1511,21074.224797732,0
+ERIE.US,D,20130122,000000,53.3737,53.3737,52.6861,53.1887,64421.256401068,0
+ERIE.US,D,20130123,000000,53.0462,53.4272,53.0037,53.1185,46210.08626463,0
+ERIE.US,D,20130124,000000,53.266,53.4896,53.0394,53.2026,49738.121500273,0
+ERIE.US,D,20130125,000000,53.35,53.8052,53.1986,53.4559,78634.458221204,0
+ERIE.US,D,20130128,000000,53.3975,53.8655,53.1669,53.542,19672.510425965,0
+ERIE.US,D,20130129,000000,53.6063,54.4148,53.6063,54.3474,59487.464358554,0
+ERIE.US,D,20130130,000000,54.4148,54.8818,53.8992,53.9863,69397.494012156,0
+ERIE.US,D,20130131,000000,54.103,54.7293,53.4727,54.6779,388098.0244437,0
+ERIE.US,D,20130201,000000,54.8828,55.8891,54.6779,55.6615,47143.88877329,0
+ERIE.US,D,20130204,000000,55.7594,56.6946,55.6347,56.4768,62871.993148061,0
+ERIE.US,D,20130205,000000,56.655,56.9687,56.3868,56.7223,52606.229205446,0
+ERIE.US,D,20130206,000000,56.6253,56.8311,56.2552,56.8143,30702.29460294,0
+ERIE.US,D,20130207,000000,56.7311,56.9913,56.1048,56.9597,30532.512328638,0
+ERIE.US,D,20130208,000000,56.9132,57.3694,56.5629,56.93,23040.869475063,0
+ERIE.US,D,20130211,000000,57.1843,57.2011,56.6668,56.9439,22913.532769337,0
+ERIE.US,D,20130212,000000,56.93,57.404,56.655,57.03,19826.122959858,0
+ERIE.US,D,20130213,000000,57.2081,57.2744,56.8143,56.9538,25386.492443247,0
+ERIE.US,D,20130214,000000,56.5629,57.2368,55.5596,55.5596,81815.854646815,0
+ERIE.US,D,20130215,000000,55.8555,55.8555,55.2677,55.4814,85320.64588062,0
+ERIE.US,D,20130219,000000,55.7743,55.8801,53.6528,55.6813,87080.115758951,0
+ERIE.US,D,20130220,000000,55.8178,55.8881,55.4191,55.4814,93435.834348744,0
+ERIE.US,D,20130221,000000,55.5062,55.9484,55.4191,55.521,65609.732321181,0
+ERIE.US,D,20130222,000000,55.798,56.7381,55.6111,56.5995,38685.093321459,0
+ERIE.US,D,20130225,000000,56.8311,57.2081,54.9164,55.1677,40377.863020602,0
+ERIE.US,D,20130226,000000,55.5368,56.5184,55.4814,55.982,26727.570288478,0
+ERIE.US,D,20130227,000000,55.709,56.2038,54.4236,55.2419,39829.102455447,0
+ERIE.US,D,20130228,000000,55.4111,56.2948,55.1539,56.1048,47932.163618263,0
+ERIE.US,D,20130301,000000,56.2096,57.305,55.7674,57.1497,66899.269118856,0
+ERIE.US,D,20130304,000000,57.03,57.4812,56.7024,57.3526,47075.167376549,0
+ERIE.US,D,20130305,000000,57.404,57.6445,56.5333,56.8311,48603.207845267,0
+ERIE.US,D,20130306,000000,57.123,57.123,56.3255,56.4917,10769.047112868,0
+ERIE.US,D,20130307,000000,56.8232,56.8232,56.0138,56.3413,45360.164284344,0
+ERIE.US,D,20130308,000000,56.371,56.6668,56.0979,56.2255,44761.883889184,0
+ERIE.US,D,20130311,000000,56.3255,56.5629,55.896,56.4334,29936.25315103,0
+ERIE.US,D,20130312,000000,56.3769,57.1022,56.1632,56.8232,27254.09746057,0
+ERIE.US,D,20130313,000000,56.9439,57.2536,56.7015,57.2447,20617.429631158,0
+ERIE.US,D,20130314,000000,57.4435,57.689,57.1665,57.3368,26200.032507612,0
+ERIE.US,D,20130315,000000,57.13,58.4796,56.9538,58.069,152521.0764146,0
+ERIE.US,D,20130318,000000,57.9097,58.2352,57.4812,57.8552,26621.456367039,0
+ERIE.US,D,20130319,000000,58.251,58.9388,58.251,58.7547,58870.993005434,0
+ERIE.US,D,20130320,000000,59.6917,59.7798,58.2975,58.5845,29185.370830754,0
+ERIE.US,D,20130321,000000,58.4084,58.9238,56.9913,57.404,34234.372273687,0
+ERIE.US,D,20130322,000000,57.4663,57.5366,57.0478,57.3446,18610.360602803,0
+ERIE.US,D,20130325,000000,57.597,58.3629,57.4357,58.3084,22694.23066503,0
+ERIE.US,D,20130326,000000,58.1877,58.4331,57.7058,58.0987,14254.636779937,0
+ERIE.US,D,20130327,000000,57.7622,57.9255,57.5059,57.689,24668.960212566,0
+ERIE.US,D,20130328,000000,57.8939,58.2263,57.5644,57.8869,44440.510298542,0
+ERIE.US,D,20130401,000000,57.6286,58.4034,57.6059,57.8939,62374.773630463,0
+ERIE.US,D,20130402,000000,58.1689,58.6221,57.5297,58.1788,27342.020424047,0
+ERIE.US,D,20130403,000000,58.436,59.0307,57.4475,57.6573,45283.358017398,0
+ERIE.US,D,20130404,000000,57.8661,57.9017,57.2695,57.9017,7104.5796925171,0
+ERIE.US,D,20130405,000000,57.7652,58.1976,57.5336,57.8463,18764.983745471,0
+ERIE.US,D,20130408,000000,58.1165,58.7616,58.1165,58.5973,21973.666608023,0
+ERIE.US,D,20130409,000000,58.5627,58.7616,58.2718,58.4202,31724.020075079,0
+ERIE.US,D,20130410,000000,58.4608,59.1594,58.1699,58.9238,31532.004407714,0
+ERIE.US,D,20130411,000000,59.0307,60.1351,58.9694,60.1291,33190.413408484,0
+ERIE.US,D,20130412,000000,60.2508,60.2508,59.4483,59.6641,16297.077115438,0
+ERIE.US,D,20130415,000000,59.7105,59.7719,58.445,58.4678,24583.05846664,0
+ERIE.US,D,20130416,000000,58.8596,59.8352,57.9344,59.6195,49765.407937215,0
+ERIE.US,D,20130417,000000,58.9238,59.6413,58.3668,58.8596,23928.183980047,0
+ERIE.US,D,20130418,000000,59.2326,59.5017,58.6221,58.9853,19612.884508205,0
+ERIE.US,D,20130419,000000,59.2633,59.6413,58.5687,58.724,29928.168280825,0
+ERIE.US,D,20130422,000000,59.1228,60.2508,58.3985,59.8738,37317.739648063,0
+ERIE.US,D,20130423,000000,60.1439,60.2508,59.8897,60.1351,46168.65130483,0
+ERIE.US,D,20130424,000000,60.2508,60.6169,59.851,60.4754,32968.079477851,0
+ERIE.US,D,20130425,000000,60.3636,61.4798,60.3636,61.3403,28827.61532419,0
+ERIE.US,D,20130426,000000,61.4264,61.4985,60.6595,61.1562,40815.456620439,0
+ERIE.US,D,20130429,000000,61.0483,61.5956,61.0483,61.2235,22085.844182115,0
+ERIE.US,D,20130430,000000,61.1394,61.7875,60.6367,61.4639,36744.724472294,0
+ERIE.US,D,20130501,000000,61.1394,62.3288,60.8623,61.2719,28531.506952936,0
+ERIE.US,D,20130502,000000,61.4798,61.8696,60.8139,61.0711,17200.561360831,0
+ERIE.US,D,20130503,000000,61.1958,62.2159,60.9574,61.7519,20586.100759114,0
+ERIE.US,D,20130506,000000,61.6242,62.0913,60.8623,61.833,19496.66449901,0
+ERIE.US,D,20130507,000000,61.9429,62.3248,61.1018,62.3248,9678.6002439881,0
+ERIE.US,D,20130508,000000,62.3248,63.0857,62.2447,62.8097,32020.128446332,0
+ERIE.US,D,20130509,000000,62.8898,63.249,61.642,61.8796,22264.721935398,0
+ERIE.US,D,20130510,000000,62.5682,62.5682,61.5491,62.5078,31479.452751382,0
+ERIE.US,D,20130513,000000,62.492,62.8156,62.12,62.5228,14725.58046937,0
+ERIE.US,D,20130514,000000,62.6533,63.1015,62.4069,62.8493,24543.644724391,0
+ERIE.US,D,20130515,000000,62.8018,63.8822,62.6167,63.8368,14141.448597068,0
+ERIE.US,D,20130516,000000,63.5043,64.5532,63.0491,63.3935,12960.046938384,0
+ERIE.US,D,20130517,000000,63.6418,63.9861,63.1184,63.7813,14388.037138317,0
+ERIE.US,D,20130520,000000,63.6201,63.6992,62.8581,63.344,11372.380551905,0
+ERIE.US,D,20130521,000000,63.6201,63.6201,62.5464,62.6672,14768.026037945,0
+ERIE.US,D,20130522,000000,62.9452,63.344,61.4184,61.8796,29405.683543837,0
+ERIE.US,D,20130523,000000,61.7875,62.0428,61.1186,62.0141,15458.271831684,0
+ERIE.US,D,20130524,000000,61.7291,61.928,61.4105,61.928,6927.7231567859,0
+ERIE.US,D,20130528,000000,61.9963,61.9963,60.1133,60.6743,35410.720888493,0
+ERIE.US,D,20130529,000000,60.1499,60.1499,57.1943,58.0452,62465.728420268,0
+ERIE.US,D,20130530,000000,58.0887,58.1165,56.466,56.7757,174169.32699688,0
+ERIE.US,D,20130531,000000,56.2977,58.8398,56.2977,58.635,68753.736222094,0
+ERIE.US,D,20130603,000000,59.0011,61.4342,58.3282,58.8784,41906.914098095,0
+ERIE.US,D,20130604,000000,59.0951,59.0951,57.9878,58.5895,38954.925864547,0
+ERIE.US,D,20130605,000000,58.5895,58.5895,57.5267,57.5484,27834.186897767,0
+ERIE.US,D,20130606,000000,57.688,58.2797,56.8538,58.0363,35385.455669103,0
+ERIE.US,D,20130607,000000,58.1343,58.9388,58.1343,58.6518,21626.017189214,0
+ERIE.US,D,20130610,000000,58.8447,60.23,58.8447,60.1192,8623.5246822544,0
+ERIE.US,D,20130611,000000,60.1133,60.1133,59.0951,59.1376,24767.999872576,0
+ERIE.US,D,20130612,000000,59.4949,59.9124,59.1644,59.8659,24733.639174206,0
+ERIE.US,D,20130613,000000,59.859,60.7238,59.4315,60.5259,19635.117901268,0
+ERIE.US,D,20130614,000000,60.4972,60.4972,59.8046,59.8659,11203.608886379,0
+ERIE.US,D,20130617,000000,60.2824,60.2824,57.9344,58.1897,23225.810880999,0
+ERIE.US,D,20130618,000000,58.069,59.6532,57.9651,59.6413,28389.011115576,0
+ERIE.US,D,20130619,000000,59.3494,59.3494,57.8799,57.9433,14660.901507731,0
+ERIE.US,D,20130620,000000,57.9097,58.2797,57.1943,57.3793,40916.517498,0
+ERIE.US,D,20130621,000000,57.7464,58.436,56.6322,57.0745,49021.599878368,0
+ERIE.US,D,20130624,000000,56.7371,56.7371,56.0138,56.1503,27896.844641855,0
+ERIE.US,D,20130625,000000,56.7905,58.3371,56.176,58.1431,45145.915223915,0
+ERIE.US,D,20130626,000000,58.6775,61.4342,58.0749,60.9158,173920.71723808,0
+ERIE.US,D,20130627,000000,60.798,62.0299,60.7931,61.2879,62398.017632302,0
+ERIE.US,D,20130628,000000,61.455,62.7087,61.455,62.1032,186177.38046864,0
+ERIE.US,D,20130701,000000,61.2879,62.776,61.1018,62.7612,48965.005786934,0
+ERIE.US,D,20130702,000000,62.6335,63.0293,61.4887,62.4227,26854.906994204,0
+ERIE.US,D,20130703,000000,62.213,62.2506,61.5906,61.931,13697.791344577,0
+ERIE.US,D,20130705,000000,62.0556,62.2506,61.5203,62.2506,32390.011258204,0
+ERIE.US,D,20130708,000000,62.6039,62.6039,62.026,62.2506,31490.569447914,0
+ERIE.US,D,20130709,000000,62.2506,62.2506,61.3878,62.0408,24653.801080933,0
+ERIE.US,D,20130710,000000,62.0556,62.2704,61.6262,61.9241,45758.344141933,0
+ERIE.US,D,20130711,000000,62.2565,62.6039,62.0556,62.5613,31798.805124474,0
+ERIE.US,D,20130712,000000,62.3278,63.5983,62.0408,63.2995,31133.824550124,0
+ERIE.US,D,20130715,000000,63.3163,64.0021,63.2381,63.6478,34246.499578994,0
+ERIE.US,D,20130716,000000,63.4252,64.2504,63.3064,63.9001,25223.784430374,0
+ERIE.US,D,20130717,000000,64.1891,64.4057,63.7072,64.1891,23875.632323716,0
+ERIE.US,D,20130718,000000,64.1959,64.3572,63.7735,64.1188,41441.02345254,0
+ERIE.US,D,20130719,000000,64.4383,64.4383,63.7289,64.1188,17100.511092046,0
+ERIE.US,D,20130722,000000,64.4473,64.7728,63.9001,64.2662,16576.005137505,0
+ERIE.US,D,20130723,000000,64.6551,64.6551,63.2074,63.3163,39358.158766015,0
+ERIE.US,D,20130724,000000,64.091,64.091,62.2506,62.4614,38941.787950464,0
+ERIE.US,D,20130725,000000,62.2506,63.8932,62.2506,63.6834,38336.433293876,0
+ERIE.US,D,20130726,000000,63.7002,63.7002,62.6483,63.062,23330.914193663,0
+ERIE.US,D,20130729,000000,63.2154,63.2866,62.026,62.1417,20637.641806671,0
+ERIE.US,D,20130730,000000,62.5306,62.5306,61.6579,62.1635,16235.429980127,0
+ERIE.US,D,20130731,000000,62.5613,62.5692,62.1715,62.5376,34251.552622872,0
+ERIE.US,D,20130801,000000,62.7256,62.8739,61.65,62.2506,35046.901729274,0
+ERIE.US,D,20130802,000000,62.2506,62.2506,60.8485,61.5896,36501.167757373,0
+ERIE.US,D,20130805,000000,61.2215,61.2215,59.5037,60.0638,33882.680419775,0
+ERIE.US,D,20130806,000000,60.1717,61.0603,59.8224,60.7188,32572.931446589,0
+ERIE.US,D,20130807,000000,60.7188,61.2719,60.1054,60.2498,33163.126971544,0
+ERIE.US,D,20130808,000000,60.237,60.6773,59.5137,60.0895,13449.181585778,0
+ERIE.US,D,20130809,000000,60.1054,60.5546,59.7007,60.237,39829.102455447,0
+ERIE.US,D,20130812,000000,60.3675,60.6249,59.9708,60.2894,21409.746911234,0
+ERIE.US,D,20130813,000000,60.5368,61.2067,58.9427,59.293,36311.173307559,0
+ERIE.US,D,20130814,000000,59.8698,60.2083,58.9496,59.8471,19490.600846356,0
+ERIE.US,D,20130815,000000,59.8224,59.8224,58.9041,58.9575,14873.129350608,0
+ERIE.US,D,20130816,000000,58.9041,59.1752,58.6726,59.006,15110.622412875,0
+ERIE.US,D,20130819,000000,59.293,59.293,58.253,58.2797,10610.381535097,0
+ERIE.US,D,20130820,000000,58.3599,59.0941,58.0432,58.8744,22542.639348689,0
+ERIE.US,D,20130821,000000,58.5083,58.5479,57.6831,58.2214,19941.332360277,0
+ERIE.US,D,20130822,000000,58.0184,58.6389,58.0096,58.3678,15461.303658011,0
+ERIE.US,D,20130823,000000,58.6794,58.9625,58.068,58.5558,48735.597594871,0
+ERIE.US,D,20130826,000000,58.6171,58.7725,58.1501,58.2134,13492.637763129,0
+ERIE.US,D,20130827,000000,58.0096,58.3678,57.7988,57.9492,15172.269548188,0
+ERIE.US,D,20130828,000000,57.5812,58.2728,57.4643,57.6533,19226.831955923,0
+ERIE.US,D,20130829,000000,57.7444,58.2797,57.4565,57.9225,17360.237547377,0
+ERIE.US,D,20130830,000000,58.7665,58.7913,57.8859,57.9017,24169.719477416,0
+ERIE.US,D,20130903,000000,58.0334,58.0334,56.7203,57.1477,25101.500768527,0
+ERIE.US,D,20130904,000000,57.1309,57.6009,57.1309,57.6009,18638.65764852,0
+ERIE.US,D,20130905,000000,58.0877,58.5509,57.8136,57.9205,17044.927609387,0
+ERIE.US,D,20130906,000000,58.4074,58.4074,57.116,57.116,20904.442523431,0
+ERIE.US,D,20130909,000000,57.5287,58.26,57.1863,58.068,9778.6505127732,0
+ERIE.US,D,20130910,000000,58.3529,58.9654,58.0422,58.2144,26867.034299512,0
+ERIE.US,D,20130911,000000,57.9858,58.2728,57.6979,57.7582,10581.073880605,0
+ERIE.US,D,20130912,000000,58.0184,58.1976,57.309,57.4505,14411.281140156,0
+ERIE.US,D,20130913,000000,57.593,57.8671,57.3496,57.5069,59901.813956553,0
+ERIE.US,D,20130916,000000,58.2688,58.2688,57.5812,57.7721,13959.539017459,0
+ERIE.US,D,20130917,000000,57.8651,58.1887,57.6296,57.6831,21976.698434349,0
+ERIE.US,D,20130918,000000,57.9067,58.158,57.6533,57.6979,42593.117456732,0
+ERIE.US,D,20130919,000000,58.1075,58.1075,57.7315,57.7721,33652.261618937,0
+ERIE.US,D,20130920,000000,58.0512,58.2224,57.6563,57.6711,82577.853663623,0
+ERIE.US,D,20130923,000000,57.7721,57.9858,57.2031,57.3001,21718.99319657,0
+ERIE.US,D,20130924,000000,57.5386,57.8621,57.2091,57.2833,19406.720317981,0
+ERIE.US,D,20130925,000000,57.6336,59.4028,57.498,59.0862,45878.60658623,0
+ERIE.US,D,20130926,000000,58.8447,59.4919,57.2477,57.5672,34055.494520405,0
+ERIE.US,D,20130927,000000,57.2833,57.968,57.115,57.1863,60398.022865376,0
+ERIE.US,D,20130930,000000,57.5574,57.6296,56.7262,56.8914,54104.962019671,0
+ERIE.US,D,20131001,000000,56.6421,56.8756,56.0405,56.4818,54979.138610571,0
+ERIE.US,D,20131002,000000,55.9376,56.3225,55.6229,56.0444,65683.506761801,0
+ERIE.US,D,20131003,000000,56.0365,56.179,55.4676,55.7902,70360.604175309,0
+ERIE.US,D,20131004,000000,55.5378,56.0444,55.5378,55.8733,32377.883952897,0
+ERIE.US,D,20131007,000000,55.515,56.0019,55.3409,55.3884,13309.717574744,0
+ERIE.US,D,20131008,000000,55.3092,55.8901,54.3752,54.4662,23198.524444059,0
+ERIE.US,D,20131009,000000,54.6829,54.9965,53.9982,54.5057,31609.821283436,0
+ERIE.US,D,20131010,000000,55.0728,55.8733,55.0628,55.2153,34670.955264749,0
+ERIE.US,D,20131011,000000,55.3092,55.991,55.3092,55.5853,12391.074197718,0
+ERIE.US,D,20131014,000000,55.2884,55.9138,55.2884,55.6991,27150.004756682,0
+ERIE.US,D,20131015,000000,55.5072,56.2849,55.4033,55.8119,28656.822441111,0
+ERIE.US,D,20131016,000000,56.1652,56.1879,55.807,55.8119,31366.264568514,0
+ERIE.US,D,20131017,000000,55.6615,56.8073,55.6615,56.4778,58381.85835804,0
+ERIE.US,D,20131018,000000,56.9567,56.9973,56.2048,56.6926,47672.437162932,0
+ERIE.US,D,20131021,000000,56.745,57.2695,56.5956,57.2625,29446.107894861,0
+ERIE.US,D,20131022,000000,57.115,58.3529,57.115,58.1659,34920.575632324,0
+ERIE.US,D,20131023,000000,58.5795,58.5865,57.778,57.9047,30082.791423493,0
+ERIE.US,D,20131024,000000,58.6043,58.6201,57.778,58.158,18992.370719982,0
+ERIE.US,D,20131025,000000,58.4014,58.5795,58.0006,58.2382,16872.113508759,0
+ERIE.US,D,20131028,000000,56.8944,58.5093,56.8944,58.2292,17463.319642489,0
+ERIE.US,D,20131029,000000,58.4796,58.6201,57.4435,57.6494,52388.94831869,0
+ERIE.US,D,20131030,000000,57.7414,58.254,56.8479,57.0063,25750.311602466,0
+ERIE.US,D,20131031,000000,57.7523,58.0244,56.845,56.845,41007.472287805,0
+ERIE.US,D,20131101,000000,55.707,56.8726,54.9323,55.799,27277.341462408,0
+ERIE.US,D,20131104,000000,55.9445,56.1236,55.1153,55.5072,27532.014873861,0
+ERIE.US,D,20131105,000000,55.5072,55.9079,54.9391,55.1549,15217.74694309,0
+ERIE.US,D,20131106,000000,55.4676,55.8901,54.767,54.7759,14018.154326445,0
+ERIE.US,D,20131107,000000,54.9263,55.899,54.7145,55.6477,34542.607950247,0
+ERIE.US,D,20131108,000000,55.4349,56.8073,55.4349,55.986,21923.136169242,0
+ERIE.US,D,20131111,000000,55.8575,55.9524,55.2153,55.2548,14306.177827492,0
+ERIE.US,D,20131112,000000,55.5922,55.8575,54.8174,55.2053,17029.768477754,0
+ERIE.US,D,20131113,000000,55.0728,55.515,54.5235,54.6354,21589.635273292,0
+ERIE.US,D,20131114,000000,55.1153,55.7248,55.1153,55.5072,14276.870173,0
+ERIE.US,D,20131115,000000,55.2459,55.993,54.9323,54.9391,24857.944053605,0
+ERIE.US,D,20131118,000000,55.3884,55.7416,55.0975,55.1915,14784.195778354,0
+ERIE.US,D,20131119,000000,54.853,55.6001,54.6829,54.8689,21414.799955112,0
+ERIE.US,D,20131120,000000,54.9184,55.2459,54.861,55.1064,6883.2563706592,0
+ERIE.US,D,20131121,000000,55.0144,55.1549,54.8768,55.0144,25367.290876511,0
+ERIE.US,D,20131122,000000,55.0816,55.3577,54.674,54.7521,34670.955264749,0
+ERIE.US,D,20131125,000000,54.9747,55.2153,54.767,54.9897,9051.0121943362,0
+ERIE.US,D,20131126,000000,55.1153,55.9207,55.0144,55.1381,33522.90369566,0
+ERIE.US,D,20131127,000000,55.4992,56.3848,55.4992,55.8416,27406.699385686,0
+ERIE.US,D,20131129,000000,56.8934,57.775,56.2275,57.7662,35177.270261328,0
+ERIE.US,D,20131202,000000,56.7609,57.2249,56.0246,56.9973,33904.913812838,0
+ERIE.US,D,20131203,000000,57.4693,57.7662,56.2414,56.5916,44347.534291185,0
+ERIE.US,D,20131204,000000,56.5916,56.6768,55.5002,55.6249,35077.219992543,0
+ERIE.US,D,20131205,000000,55.4735,55.9425,55.4033,55.4735,34208.096445521,0
+ERIE.US,D,20131206,000000,55.2221,55.6872,54.9184,55.1915,32247.515420843,0
+ERIE.US,D,20131209,000000,55.1628,56.8548,55.1628,56.1731,29317.760580359,0
+ERIE.US,D,20131210,000000,56.4492,56.4492,55.5072,55.6872,23324.850541009,0
+ERIE.US,D,20131211,000000,55.6872,56.1731,55.0906,55.3092,17845.329759669,0
+ERIE.US,D,20131212,000000,55.2548,55.614,55.1153,55.1153,21284.431423059,0
+ERIE.US,D,20131213,000000,55.4181,55.7664,55.0144,55.1381,15172.269548188,0
+ERIE.US,D,20131216,000000,55.7416,55.7743,55.0055,55.4251,27024.689268507,0
+ERIE.US,D,20131217,000000,55.5695,55.8267,55.0144,55.1628,27224.789806076,0
+ERIE.US,D,20131218,000000,55.4992,57.0369,55.3973,56.5897,38114.099363242,0
+ERIE.US,D,20131219,000000,57.0874,57.2774,55.6021,55.71,27667.436449793,0
+ERIE.US,D,20131220,000000,56.0415,56.4096,55.4033,56.2899,134178.52713734,0
+ERIE.US,D,20131223,000000,56.275,56.9953,55.9425,56.9082,32089.860451848,0
+ERIE.US,D,20131224,000000,56.4788,56.8291,55.9247,56.5976,8586.1321575569,0
+ERIE.US,D,20131226,000000,56.2038,57.2031,55.8613,56.6144,28935.750463179,0
+ERIE.US,D,20131227,000000,56.9231,57.4693,56.5768,57.3694,15285.457731056,0
+ERIE.US,D,20131230,000000,57.4614,57.8542,56.9885,57.4851,30952.925579291,0
+ERIE.US,D,20131231,000000,58.348,58.348,57.5792,57.8741,27227.821632403,0
+ERIE.US,D,20140102,000000,57.775,57.968,56.9885,57.2487,53391.472224093,0
+ERIE.US,D,20140103,000000,57.0972,57.3852,56.5511,57.0181,32733.61824191,0
+ERIE.US,D,20140106,000000,57.2397,57.2635,56.5837,56.648,34364.74080574,0
+ERIE.US,D,20140107,000000,57.1675,57.3714,56.6946,57.0349,16443.615387902,0
+ERIE.US,D,20140108,000000,57.0438,57.3199,56.6243,57.1537,21606.815622477,0
+ERIE.US,D,20140109,000000,57.0043,57.1774,56.6678,57.0043,14781.163952028,0
+ERIE.US,D,20140110,000000,56.5768,56.9885,56.3225,56.5036,61907.872376133,0
+ERIE.US,D,20140113,000000,56.8123,57.027,56.3225,56.369,26658.848891736,0
+ERIE.US,D,20140114,000000,56.7331,57.2635,56.5223,56.8994,27791.741329192,0
+ERIE.US,D,20140115,000000,56.7024,57.3763,56.6678,57.2833,21606.815622477,0
+ERIE.US,D,20140116,000000,56.9885,57.4851,56.7885,57.4851,22237.435498456,0
+ERIE.US,D,20140117,000000,57.4763,57.7662,56.9132,57.2774,23122.728785888,0
+ERIE.US,D,20140121,000000,57.4455,57.5267,56.7173,56.8123,22990.339036283,0
+ERIE.US,D,20140122,000000,57.1537,57.7662,56.5223,56.6866,37017.588841708,0
+ERIE.US,D,20140123,000000,56.2849,56.9459,55.9346,56.4432,28171.73022882,0
+ERIE.US,D,20140124,000000,56.0345,56.2582,55.2964,55.4834,25295.537653443,0
+ERIE.US,D,20140127,000000,55.4834,55.8693,54.6908,55.044,28301.088152098,0
+ERIE.US,D,20140128,000000,54.8492,55.2133,54.6126,55.145,28464.806773746,0
+ERIE.US,D,20140129,000000,54.6908,56.6768,54.6908,54.9293,39417.784683775,0
+ERIE.US,D,20140130,000000,55.1361,55.5853,54.7165,55.4349,17182.37040287,0
+ERIE.US,D,20140131,000000,54.8728,55.8871,54.8728,55.5388,26951.925436662,0
+ERIE.US,D,20140203,000000,55.2618,55.2618,53.5657,53.5825,35215.673394801,0
+ERIE.US,D,20140204,000000,53.7013,54.5483,53.7013,53.9466,27792.751937968,0
+ERIE.US,D,20140205,000000,54.0595,54.8342,53.8171,54.3118,31184.354988905,0
+ERIE.US,D,20140206,000000,54.2733,55.3014,53.7398,54.1386,57581.456207759,0
+ERIE.US,D,20140207,000000,54.6542,55.1311,53.4183,54.1624,42152.492030567,0
+ERIE.US,D,20140210,000000,53.9111,55.2221,53.7587,54.7868,36129.26372795,0
+ERIE.US,D,20140211,000000,55.0598,55.0598,54.6067,54.8264,29355.153105056,0
+ERIE.US,D,20140212,000000,54.7789,55.0114,54.5572,54.9213,42545.618844278,0
+ERIE.US,D,20140213,000000,54.391,55.7526,54.391,54.9421,26944.851175233,0
+ERIE.US,D,20140214,000000,55.1747,56.3393,55.1747,55.8297,20449.668574408,0
+ERIE.US,D,20140218,000000,55.4913,56.0949,55.4349,55.8871,16996.418388159,0
+ERIE.US,D,20140219,000000,55.5002,55.7021,54.9521,55.2528,14418.355401585,0
+ERIE.US,D,20140220,000000,55.3082,55.9584,55.145,55.8693,14142.459205844,0
+ERIE.US,D,20140221,000000,56.0691,56.2502,55.3172,55.6328,17521.934951474,0
+ERIE.US,D,20140224,000000,55.4101,56.2899,55.2281,55.2439,26133.332328421,0
+ERIE.US,D,20140225,000000,55.3726,55.7872,55.0876,55.5002,11888.801636241,0
+ERIE.US,D,20140226,000000,55.516,56.0949,54.7789,55.7526,21438.043956951,0
+ERIE.US,D,20140227,000000,55.4834,56.648,55.4735,56.4947,28997.397598491,0
+ERIE.US,D,20140228,000000,56.8608,57.7662,56.7421,57.4455,35471.357415029,0
+ERIE.US,D,20140303,000000,57.3021,58.5707,57.3021,58.0076,35553.216725854,0
+ERIE.US,D,20140304,000000,58.0917,59.2445,57.9631,59.0209,45983.709898894,0
+ERIE.US,D,20140305,000000,58.7141,59.0941,58.067,58.9476,29082.288735642,0
+ERIE.US,D,20140306,000000,58.9348,58.9348,56.7173,56.8608,80818.383785291,0
+ERIE.US,D,20140307,000000,56.9459,57.5494,55.516,55.8169,93455.03591548,0
+ERIE.US,D,20140310,000000,55.8535,56.456,55.6575,56.178,65532.926054235,0
+ERIE.US,D,20140311,000000,55.9672,57.0874,55.1915,56.085,63325.75648831,0
+ERIE.US,D,20140312,000000,55.7288,55.9039,54.9421,55.4419,78823.442062242,0
+ERIE.US,D,20140313,000000,55.6328,55.8693,55.2439,55.3884,69555.148981151,0
+ERIE.US,D,20140314,000000,55.3884,55.6021,55.0876,55.1835,53728.00494637,0
+ERIE.US,D,20140317,000000,55.4834,55.5002,54.1139,54.2733,78087.718873601,0
+ERIE.US,D,20140318,000000,54.4583,55.3637,53.8181,54.864,101147.7899154,0
+ERIE.US,D,20140319,000000,54.7957,54.7957,53.3787,53.6399,142447.32813936,0
+ERIE.US,D,20140320,000000,53.6617,54.4138,53.6617,54.0981,119607.56981064,0
+ERIE.US,D,20140321,000000,54.7165,54.7245,52.6722,52.7335,977917.60293365,0
+ERIE.US,D,20140324,000000,52.7533,54.3365,52.7533,53.3787,147183.04086185,0
+ERIE.US,D,20140325,000000,53.4183,54.6126,53.2105,54.3583,94210.971279634,0
+ERIE.US,D,20140326,000000,53.3451,54.7303,53.3451,54.5423,68353.535146954,0
+ERIE.US,D,20140327,000000,54.5572,54.5879,53.6756,54.2564,103941.11257118,0
+ERIE.US,D,20140328,000000,54.3742,54.7245,53.9308,54.2733,76206.975942196,0
+ERIE.US,D,20140331,000000,54.4989,55.2439,54.4989,55.2133,70911.385958015,0
+ERIE.US,D,20140401,000000,55.4033,56.1473,55.235,56.1226,89182.182012214,0
+ERIE.US,D,20140402,000000,56.0514,56.7569,55.9584,56.4947,103621.76019808,0
+ERIE.US,D,20140403,000000,56.5887,56.7638,55.7911,56.4372,111092.18026738,0
+ERIE.US,D,20140404,000000,56.7865,57.0053,56.0068,56.3641,72509.15843225,0
+ERIE.US,D,20140407,000000,56.3878,56.3878,55.3024,55.4359,39528.951649092,0
+ERIE.US,D,20140408,000000,55.1608,55.6199,55.0094,55.612,66642.574489851,0
+ERIE.US,D,20140409,000000,55.7594,55.9662,55.1222,55.6555,37603.74193156,0
+ERIE.US,D,20140410,000000,55.2538,55.9574,54.6651,55.0094,54426.335610315,0
+ERIE.US,D,20140411,000000,54.9589,55.0252,54.3742,54.8768,45269.209494539,0
+ERIE.US,D,20140414,000000,55.1212,55.5408,54.8768,55.1608,52970.048364665,0
+ERIE.US,D,20140415,000000,55.3192,55.6615,54.7423,55.5833,66514.227175349,0
+ERIE.US,D,20140416,000000,55.8198,56.4214,55.6615,55.8763,41373.312664574,0
+ERIE.US,D,20140417,000000,55.7159,56.0514,55.5497,55.8515,33524.92491321,0
+ERIE.US,D,20140421,000000,55.7842,56.5956,55.7516,55.982,38572.915747368,0
+ERIE.US,D,20140422,000000,56.3333,57.1883,56.0603,56.8034,75237.802126389,0
+ERIE.US,D,20140423,000000,56.467,57.0567,56.1483,56.2058,66041.262268366,0
+ERIE.US,D,20140424,000000,56.6025,56.8291,56.4818,56.5401,28635.599656824,0
+ERIE.US,D,20140425,000000,56.3799,56.8519,56.1978,56.7143,41709.845386851,0
+ERIE.US,D,20140428,000000,56.8598,57.4267,56.3245,57.028,54653.722584826,0
+ERIE.US,D,20140429,000000,57.2348,57.4733,56.8202,57.0656,70979.096745981,0
+ERIE.US,D,20140430,000000,57.2269,57.306,56.2997,57.2199,41112.575600468,0
+ERIE.US,D,20140501,000000,57.2962,57.315,56.4512,57.0982,71727.957848705,0
+ERIE.US,D,20140502,000000,57.4267,59.8066,57.4267,59.7996,80670.834904052,0
+ERIE.US,D,20140505,000000,59.6472,60.6209,58.8972,60.4864,86545.503716655,0
+ERIE.US,D,20140506,000000,60.6278,60.6278,59.4365,59.9114,63502.61302404,0
+ERIE.US,D,20140507,000000,60.2142,60.2934,59.7095,60.2439,60431.372954971,0
+ERIE.US,D,20140508,000000,60.4556,61.0018,60.0539,60.5912,70975.054310879,0
+ERIE.US,D,20140509,000000,60.6506,60.7268,59.9351,60.522,46165.619478503,0
+ERIE.US,D,20140512,000000,60.4556,60.8267,60.2934,60.8019,53618.859198604,0
+ERIE.US,D,20140513,000000,60.6506,61.3313,60.4774,61.0078,91127.603905258,0
+ERIE.US,D,20140514,000000,60.7832,61.1888,60.7426,60.7673,84318.121975217,0
+ERIE.US,D,20140515,000000,60.7673,61.3878,60.7673,61.2265,86640.500941563,0
+ERIE.US,D,20140516,000000,61.2265,61.2354,60.2934,60.9336,101045.71842906,0
+ERIE.US,D,20140519,000000,61.1176,61.2937,60.7346,61.2601,46214.128699731,0
+ERIE.US,D,20140520,000000,61.173,61.173,60.5991,60.99,66513.216566574,0
+ERIE.US,D,20140521,000000,61.1394,61.7173,60.9336,61.2106,42681.04042021,0
+ERIE.US,D,20140522,000000,61.3007,61.3007,60.7574,61.1978,33015.578090304,0
+ERIE.US,D,20140523,000000,61.0256,61.2859,60.8752,60.9771,23986.799289032,0
+ERIE.US,D,20140527,000000,61.0939,61.2937,58.7646,61.0256,48587.038104857,0
+ERIE.US,D,20140528,000000,60.7762,61.1394,60.3409,60.7346,49426.853997387,0
+ERIE.US,D,20140529,000000,60.7891,60.891,60.5288,60.5486,49605.731750669,0
+ERIE.US,D,20140530,000000,60.7178,60.7178,60.4131,60.4774,38553.714180631,0
+ERIE.US,D,20140602,000000,60.4705,60.6832,60.1717,60.4131,39712.882446252,0
+ERIE.US,D,20140603,000000,60.237,60.4467,59.3019,60.3082,47697.702382323,0
+ERIE.US,D,20140604,000000,60.0708,60.6912,59.9639,60.6367,28148.486226981,0
+ERIE.US,D,20140605,000000,60.6506,61.2354,60.4992,61.0939,39402.62555214,0
+ERIE.US,D,20140606,000000,60.9593,61.2937,60.9593,61.2166,34538.565515144,0
+ERIE.US,D,20140609,000000,61.3719,61.4917,60.9336,61.1324,74451.548498967,0
+ERIE.US,D,20140610,000000,61.2354,61.2859,60.891,60.9593,52842.711658938,0
+ERIE.US,D,20140611,000000,60.9949,60.9949,60.2766,60.2766,35452.155848293,0
+ERIE.US,D,20140612,000000,60.1717,60.326,59.8639,60.2439,45885.68084766,0
+ERIE.US,D,20140613,000000,60.4616,60.4616,59.5205,59.6967,29382.439541998,0
+ERIE.US,D,20140616,000000,59.8066,59.8066,58.9585,59.2871,41139.86203741,0
+ERIE.US,D,20140617,000000,59.4463,60.2439,59.4463,59.9025,49753.280631908,0
+ERIE.US,D,20140618,000000,59.9727,60.3725,59.5324,60.1905,45927.11580746,0
+ERIE.US,D,20140619,000000,60.1717,60.4329,59.9263,59.9421,35965.545106302,0
+ERIE.US,D,20140620,000000,60.2518,60.4864,59.6234,60.3507,212095.45312786,0
+ERIE.US,D,20140623,000000,60.5773,60.6506,60.0796,60.2934,59688.575504899,0
+ERIE.US,D,20140624,000000,60.4032,60.5288,59.6967,59.7412,49643.124275366,0
+ERIE.US,D,20140625,000000,59.5483,59.7412,59.1524,59.5483,65896.745213454,0
+ERIE.US,D,20140626,000000,59.6532,59.6532,58.8972,59.0545,20843.805996895,0
+ERIE.US,D,20140627,000000,59.1524,59.3434,58.8724,59.2633,103191.24085968,0
+ERIE.US,D,20140630,000000,59.3534,60.1489,59.2939,60.1054,75912.888788494,0
+ERIE.US,D,20140701,000000,60.3419,61.0038,60.2439,60.7288,43609.789884992,0
+ERIE.US,D,20140702,000000,60.9286,60.9722,59.9361,60.1865,63449.050758933,0
+ERIE.US,D,20140703,000000,60.4695,60.6753,60.1301,60.4368,95410.563896279,0
+ERIE.US,D,20140707,000000,60.3052,60.4982,59.8144,60.0242,58651.690901127,0
+ERIE.US,D,20140708,000000,59.9361,59.9906,59.2999,59.4889,44639.600227336,0
+ERIE.US,D,20140709,000000,59.7511,59.7511,59.2851,59.3336,24117.167821085,0
+ERIE.US,D,20140710,000000,59.0931,59.387,58.8992,59.0852,34464.791074525,0
+ERIE.US,D,20140711,000000,58.8992,59.2999,58.8319,59.0763,34825.578407417,0
+ERIE.US,D,20140714,000000,59.2118,59.4631,59.1644,59.3504,25840.255783495,0
+ERIE.US,D,20140715,000000,59.2623,59.5473,58.3985,58.4944,56917.486242185,0
+ERIE.US,D,20140716,000000,58.63,58.9456,58.5044,58.7843,43245.970725774,0
+ERIE.US,D,20140717,000000,58.7695,59.2533,58.4548,58.5993,39843.250978306,0
+ERIE.US,D,20140718,000000,58.915,59.0267,58.6963,59.0179,37448.108180117,0
+ERIE.US,D,20140721,000000,59.0585,59.3732,58.3589,58.5745,19220.768303269,0
+ERIE.US,D,20140722,000000,58.8556,58.8556,58.2837,58.4944,44975.122340838,0
+ERIE.US,D,20140723,000000,58.4311,58.8319,58.4311,58.7695,38155.534323042,0
+ERIE.US,D,20140724,000000,58.9378,59.2533,58.6646,58.9456,25867.542220436,0
+ERIE.US,D,20140725,000000,58.9862,59.5324,58.5617,58.6804,48888.199519988,0
+ERIE.US,D,20140728,000000,58.7141,59.1148,58.6804,58.8992,43110.549149843,0
+ERIE.US,D,20140729,000000,58.9862,59.1297,58.6161,58.722,49473.342001065,0
+ERIE.US,D,20140730,000000,59.0267,59.1644,58.7843,58.9238,43791.699464601,0
+ERIE.US,D,20140731,000000,58.7775,59.3544,58.6231,58.9704,91643.014380817,0
+ERIE.US,D,20140801,000000,59.2465,60.325,58.6458,59.6709,67589.514912595,0
+ERIE.US,D,20140804,000000,59.8491,60.053,59.1673,59.6897,63882.601923668,0
+ERIE.US,D,20140805,000000,59.3949,59.4631,59.0031,59.2465,45811.906407041,0
+ERIE.US,D,20140806,000000,59.1644,59.8144,59.0179,59.6234,24190.942261704,0
+ERIE.US,D,20140807,000000,59.4809,59.5829,59.1851,59.2999,19003.487416514,0
+ERIE.US,D,20140808,000000,59.4117,60.1865,59.4117,60.1004,22259.668891519,0
+ERIE.US,D,20140811,000000,60.1766,60.3665,60.0005,60.1212,19273.319959601,0
+ERIE.US,D,20140812,000000,60.1093,60.3725,60.0578,60.228,16941.845514276,0
+ERIE.US,D,20140813,000000,60.3863,60.9108,60.2834,60.5833,20884.230347919,0
+ERIE.US,D,20140814,000000,60.7188,61.0988,60.3329,60.8871,20858.965128528,0
+ERIE.US,D,20140815,000000,61.178,61.4985,60.419,60.9356,18344.570494818,0
+ERIE.US,D,20140818,000000,61.2324,61.7569,60.9168,61.6212,31470.357272401,0
+ERIE.US,D,20140819,000000,61.6747,61.8696,61.4105,61.8696,27741.210890412,0
+ERIE.US,D,20140820,000000,61.6262,61.838,61.4511,61.5233,27956.470559616,0
+ERIE.US,D,20140821,000000,61.5391,61.9161,61.2917,61.8835,22494.130127461,0
+ERIE.US,D,20140822,000000,61.8222,61.9161,60.9791,61.3373,35825.070486492,0
+ERIE.US,D,20140825,000000,61.4511,61.9023,61.1038,61.1216,30266.722220653,0
+ERIE.US,D,20140826,000000,61.3452,62.0458,61.178,61.8468,42347.539524259,0
+ERIE.US,D,20140827,000000,62.0458,62.0458,61.8468,61.8558,28078.754221465,0
+ERIE.US,D,20140828,000000,61.9251,62.0299,61.6352,61.8558,28792.244017043,0
+ERIE.US,D,20140829,000000,62.023,62.023,61.6144,61.6212,30905.426966837,0
+ERIE.US,D,20140902,000000,61.8686,62.6435,61.8548,62.4633,29089.362997072,0
+ERIE.US,D,20140903,000000,62.497,62.586,62.0062,62.1427,21605.805013701,0
+ERIE.US,D,20140904,000000,62.4089,62.586,61.9597,62.1507,22466.843690519,0
+ERIE.US,D,20140905,000000,62.2684,62.3703,61.6915,62.0626,16618.450706081,0
+ERIE.US,D,20140908,000000,62.4415,62.5742,62.1348,62.2634,18433.504067071,0
+ERIE.US,D,20140909,000000,62.4257,62.4812,61.9765,61.9765,26192.958246182,0
+ERIE.US,D,20140910,000000,61.9845,62.4179,61.8142,61.9339,20597.217455646,0
+ERIE.US,D,20140911,000000,62.0062,62.4089,61.9597,62.1507,22836.726502391,0
+ERIE.US,D,20140912,000000,62.1685,62.4079,61.838,61.838,32311.183773706,0
+ERIE.US,D,20140915,000000,61.9973,62.3545,61.8222,62.1853,21849.361728623,0
+ERIE.US,D,20140916,000000,62.1348,62.4179,61.9845,62.3288,17040.885174285,0
+ERIE.US,D,20140917,000000,62.4179,62.7681,62.2684,62.3861,26719.485418273,0
+ERIE.US,D,20140918,000000,62.6435,63.5518,62.3861,63.2064,23151.025831605,0
+ERIE.US,D,20140919,000000,63.1184,63.6112,62.5068,63.1263,74379.795275898,0
+ERIE.US,D,20140922,000000,63.1827,63.5617,62.5068,62.5138,20602.270499524,0
+ERIE.US,D,20140923,000000,62.6058,62.8453,61.6262,61.6747,32731.597024359,0
+ERIE.US,D,20140924,000000,61.8766,61.9923,61.5391,61.7786,30311.18900678,0
+ERIE.US,D,20140925,000000,61.83,62.0161,60.7693,60.9286,31747.264076918,0
+ERIE.US,D,20140926,000000,61.1522,61.8835,60.5912,61.7569,30335.443617395,0
+ERIE.US,D,20140929,000000,61.6352,61.9419,61.3452,61.9082,28540.602431917,0
+ERIE.US,D,20140930,000000,62.0854,62.4415,61.5639,61.5639,40272.759707938,0
+ERIE.US,D,20141001,000000,61.6866,61.8805,60.898,61.4927,43322.776992721,0
+ERIE.US,D,20141002,000000,61.652,63.3519,61.652,63.1659,62102.919869825,0
+ERIE.US,D,20141003,000000,63.9179,64.9668,63.4498,64.1376,124672.74099398,0
+ERIE.US,D,20141006,000000,64.6867,64.6867,63.5063,63.6864,54838.663990762,0
+ERIE.US,D,20141007,000000,63.5191,63.9961,62.9096,63.1808,33600.720571381,0
+ERIE.US,D,20141008,000000,63.0125,64.1455,62.9195,63.8476,27615.895402236,0
+ERIE.US,D,20141009,000000,63.9703,63.9703,62.781,63.1075,27898.865859406,0
+ERIE.US,D,20141010,000000,63.5063,64.2137,63.161,63.6122,41210.604651702,0
+ERIE.US,D,20141013,000000,63.7715,64.1534,63.5627,64.0248,39148.962749464,0
+ERIE.US,D,20141014,000000,64.0297,64.6511,63.8061,64.0248,46786.133266726,0
+ERIE.US,D,20141015,000000,63.5281,63.7032,62.0121,63.4667,42267.701430987,0
+ERIE.US,D,20141016,000000,61.9755,64.5452,61.9755,63.7477,52490.009196251,0
+ERIE.US,D,20141017,000000,64.4809,65.5665,63.7408,65.1369,45119.639395749,0
+ERIE.US,D,20141020,000000,66.4619,68.5241,63.5191,64.1791,91991.674408401,0
+ERIE.US,D,20141021,000000,64.8114,65.3725,64.3721,65.2033,91774.393521646,0
+ERIE.US,D,20141022,000000,65.4298,66.5757,65.4121,66.0305,70647.617067582,0
+ERIE.US,D,20141023,000000,66.6074,66.9181,66.2571,66.5698,56463.722901938,0
+ERIE.US,D,20141024,000000,66.8597,66.9003,66.1938,66.7934,43624.949016627,0
+ERIE.US,D,20141027,000000,66.7934,67.4782,66.2501,67.2734,35167.164173572,0
+ERIE.US,D,20141028,000000,67.7612,68.2153,66.8419,68.2084,47461.219928831,0
+ERIE.US,D,20141029,000000,68.2084,68.9822,67.7948,68.0531,49977.635780092,0
+ERIE.US,D,20141030,000000,68.2807,68.7605,67.6315,68.6458,32925.633909276,0
+ERIE.US,D,20141031,000000,67.487,69.2711,67.487,68.9238,68374.757931242,0
+ERIE.US,D,20141103,000000,69.1266,69.3136,67.487,69.0277,48180.773377063,0
+ERIE.US,D,20141104,000000,69.1494,69.7352,68.5666,69.7352,44165.624711576,0
+ERIE.US,D,20141105,000000,69.8411,69.8411,69.2137,69.4275,52877.072357308,0
+ERIE.US,D,20141106,000000,69.8411,69.8411,68.4092,69.0277,42511.258145908,0
+ERIE.US,D,20141107,000000,69.0099,69.6135,68.6458,69.4363,30978.190798681,0
+ERIE.US,D,20141110,000000,69.3612,69.8411,69.2217,69.6887,47087.294681856,0
+ERIE.US,D,20141111,000000,69.3671,69.8411,69.1266,69.5462,26889.267692575,0
+ERIE.US,D,20141112,000000,69.5878,69.7263,69.1494,69.4175,28002.958563294,0
+ERIE.US,D,20141113,000000,69.2137,69.8411,69.2137,69.7184,21832.181379438,0
+ERIE.US,D,20141114,000000,69.8411,69.8411,68.6002,68.7942,22798.323368918,0
+ERIE.US,D,20141117,000000,68.7873,69.3058,68.3449,69.1029,28993.355163388,0
+ERIE.US,D,20141118,000000,69.1266,69.6788,68.7437,68.8486,33550.190132601,0
+ERIE.US,D,20141119,000000,68.9407,68.9465,68.339,68.7507,11068.187310447,0
+ERIE.US,D,20141120,000000,68.4498,69.1573,68.3291,69.1573,55288.384895907,0
+ERIE.US,D,20141121,000000,69.6788,69.8312,69.1741,69.3612,28815.488018882,0
+ERIE.US,D,20141124,000000,69.3354,70.8157,69.3354,70.5881,58200.959387206,0
+ERIE.US,D,20141125,000000,70.4961,71.0245,70.1478,70.885,45602.71039049,0
+ERIE.US,D,20141126,000000,71.3095,71.546,70.6762,71.0908,28032.266217787,0
+ERIE.US,D,20141128,000000,71.4361,71.7251,70.7336,70.8385,15674.542109664,0
+ERIE.US,D,20141201,000000,70.9226,71.0592,70.412,70.4644,26213.170421694,0
+ERIE.US,D,20141202,000000,70.9434,72.0734,70.9434,71.6271,16920.622729988,0
+ERIE.US,D,20141203,000000,72.023,72.023,71.3372,71.7429,26107.056500255,0
+ERIE.US,D,20141204,000000,71.4649,73.0163,71.4649,72.87,29515.839900377,0
+ERIE.US,D,20141205,000000,73.3618,73.3696,72.2842,72.7542,21434.001521848,0
+ERIE.US,D,20141208,000000,72.7542,76.3362,72.7542,75.8098,94653.61792335,0
+ERIE.US,D,20141209,000000,75.5039,76.3362,73.8674,75.2091,49699.718366801,0
+ERIE.US,D,20141210,000000,75.4981,76.1016,74.1048,74.5323,27185.376063828,0
+ERIE.US,D,20141211,000000,74.9093,75.6594,74.1661,74.753,48335.396519731,0
+ERIE.US,D,20141212,000000,74.2018,75.1586,73.6328,73.7298,25820.043607983,0
+ERIE.US,D,20141215,000000,74.4017,74.6886,71.6182,72.0823,83667.289923726,0
+ERIE.US,D,20141216,000000,71.4817,73.1698,71.4817,72.0734,77743.101281119,0
+ERIE.US,D,20141217,000000,72.0734,72.8462,71.546,72.2346,53192.382295298,0
+ERIE.US,D,20141218,000000,72.674,72.7066,72.1625,72.6245,50125.184661331,0
+ERIE.US,D,20141219,000000,72.0417,72.5869,71.8132,71.9359,174046.03272626,0
+ERIE.US,D,20141222,000000,71.9527,72.87,71.9527,72.6988,50310.126067266,0
+ERIE.US,D,20141223,000000,73.0253,73.7051,72.5177,73.4142,33168.180015421,0
+ERIE.US,D,20141224,000000,73.9525,74.467,73.341,73.712,37615.869236868,0
+ERIE.US,D,20141226,000000,73.6427,73.8198,72.8838,72.9332,34685.103787608,0
+ERIE.US,D,20141229,000000,73.0975,74.559,72.8225,74.087,83902.761768443,0
+ERIE.US,D,20141230,000000,74.1661,74.8707,71.4649,74.3413,29037.821949515,0
+ERIE.US,D,20141231,000000,74.7905,74.7905,73.6091,73.712,43599.683797236,0
+ERIE.US,D,20150102,000000,74.0821,74.4383,72.5949,73.1015,34488.035076364,0
+ERIE.US,D,20150105,000000,72.3347,73.0213,70.2527,70.4654,102308.97939857,0
+ERIE.US,D,20150106,000000,70.1884,70.7465,68.6398,68.8219,301370.61114743,0
+ERIE.US,D,20150107,000000,68.9535,70.7118,68.9307,70.6208,72765.853061254,0
+ERIE.US,D,20150108,000000,71.1383,72.2921,70.6702,72.204,69724.931255453,0
+ERIE.US,D,20150109,000000,72.6117,73.1272,71.2788,71.2867,49459.193478206,0
+ERIE.US,D,20150112,000000,71.3006,71.9724,71.0215,71.7983,51730.031396995,0
+ERIE.US,D,20150113,000000,72.3573,73.0569,71.5776,72.1783,64841.66965172,0
+ERIE.US,D,20150114,000000,71.5548,72.5879,71.0809,71.8339,56701.215964205,0
+ERIE.US,D,20150115,000000,72.4059,72.7819,71.4065,71.7518,45470.320640885,0
+ERIE.US,D,20150116,000000,72.019,72.669,71.4916,72.3425,47885.675614586,0
+ERIE.US,D,20150120,000000,72.48,72.953,71.5935,72.01,71042.765098844,0
+ERIE.US,D,20150121,000000,72.0278,72.4197,71.3916,71.8815,53663.325984731,0
+ERIE.US,D,20150122,000000,72.3347,73.6427,71.7518,73.6427,73088.237260673,0
+ERIE.US,D,20150123,000000,73.8376,73.8753,73.1826,73.1826,50085.770919082,0
+ERIE.US,D,20150126,000000,73.3478,73.8218,72.8254,73.4785,38400.101646739,0
+ERIE.US,D,20150127,000000,72.7651,73.6981,72.008,72.9284,41076.193684546,0
+ERIE.US,D,20150128,000000,73.5734,73.6328,72.5028,72.6334,54226.235072744,0
+ERIE.US,D,20150129,000000,72.8551,73.4201,72.0883,72.7482,26308.167646601,0
+ERIE.US,D,20150130,000000,72.5949,72.8323,70.7851,70.9088,49762.376110888,0
+ERIE.US,D,20150202,000000,71.3184,73.6427,70.7059,73.4864,58422.282709064,0
+ERIE.US,D,20150203,000000,73.9455,74.0652,72.8254,73.5922,52567.826071973,0
+ERIE.US,D,20150204,000000,73.3231,74.1929,73.151,73.4142,54351.55056092,0
+ERIE.US,D,20150205,000000,73.7377,74.2612,73.4607,74.1811,47473.347234139,0
+ERIE.US,D,20150206,000000,74.2859,75.0943,73.5922,74.0416,64585.985631492,0
+ERIE.US,D,20150209,000000,74.2325,74.2325,72.5781,72.9372,54770.953202796,0
+ERIE.US,D,20150210,000000,73.4142,73.6002,71.9141,73.3231,43739.14780827,0
+ERIE.US,D,20150211,000000,73.6893,74.3839,72.3079,74.1553,36404.149314914,0
+ERIE.US,D,20150212,000000,74.269,74.5086,73.8753,74.5006,35420.826976249,0
+ERIE.US,D,20150213,000000,74.2246,74.7144,73.9851,74.3561,32716.437892725,0
+ERIE.US,D,20150217,000000,74.6481,75.875,74.3779,74.9182,50419.271815032,0
+ERIE.US,D,20150218,000000,74.9222,75.7207,74.8083,75.5752,74152.408301387,0
+ERIE.US,D,20150219,000000,75.6604,76.1294,74.9222,75.4426,26948.893610336,0
+ERIE.US,D,20150220,000000,75.695,75.8909,74.9736,75.6791,26367.793564362,0
+ERIE.US,D,20150223,000000,75.6604,76.1036,75.0677,76.1036,41328.845878448,0
+ERIE.US,D,20150224,000000,76.1452,76.6013,75.5119,75.883,43782.603985621,0
+ERIE.US,D,20150225,000000,75.883,76.0057,74.5907,75.0152,56698.184137879,0
+ERIE.US,D,20150226,000000,74.8449,75.8978,74.6481,75.7465,45087.29991493,0
+ERIE.US,D,20150227,000000,75.4426,75.4426,69.5561,71.1146,144724.2297108,0
+ERIE.US,D,20150302,000000,70.6702,72.0022,70.2527,71.5866,78583.927782423,0
+ERIE.US,D,20150303,000000,71.26,71.7449,70.3665,70.9424,73572.318864188,0
+ERIE.US,D,20150304,000000,70.7059,70.7059,69.5482,69.6471,43020.604968813,0
+ERIE.US,D,20150305,000000,69.5234,70.7534,69.188,70.4486,52307.089007867,0
+ERIE.US,D,20150306,000000,70.1982,70.5159,69.0079,69.5314,41557.243461735,0
+ERIE.US,D,20150309,000000,69.8727,70.2685,69.0672,69.7134,39720.967316457,0
+ERIE.US,D,20150310,000000,69.2484,69.6323,68.7477,68.8773,51328.819713079,0
+ERIE.US,D,20150311,000000,69.0336,70.0231,68.8694,69.47,59763.360554294,0
+ERIE.US,D,20150312,000000,69.6729,71.6766,69.4987,71.5302,43995.842437275,0
+ERIE.US,D,20150313,000000,71.3254,71.5252,70.3586,71.2788,39110.55961599,0
+ERIE.US,D,20150316,000000,71.9942,72.2456,71.2017,71.9398,52431.393887266,0
+ERIE.US,D,20150317,000000,71.7983,72.4632,71.5935,72.0022,45708.824311928,0
+ERIE.US,D,20150318,000000,71.6766,72.5177,70.881,72.0536,179657.9432572,0
+ERIE.US,D,20150319,000000,71.6607,72.4059,70.8424,71.8409,90930.535194014,0
+ERIE.US,D,20150320,000000,72.0022,73.9267,71.6113,73.5606,337192.6498076,0
+ERIE.US,D,20150323,000000,73.5606,74.7708,72.864,74.4343,111583.33613232,0
+ERIE.US,D,20150324,000000,74.3997,74.3997,73.1104,73.1747,40454.669287548,0
+ERIE.US,D,20150325,000000,72.8868,73.5161,71.4223,71.4916,58174.683559041,0
+ERIE.US,D,20150326,000000,71.4361,71.8409,70.6258,70.7207,55366.201771629,0
+ERIE.US,D,20150327,000000,70.5822,71.2788,69.9351,70.6871,83594.526091883,0
+ERIE.US,D,20150330,000000,71.1383,72.6255,71.1383,72.4454,33608.805441586,0
+ERIE.US,D,20150331,000000,72.1872,72.1872,71.1046,71.3995,43164.11141495,0
+ERIE.US,D,20150401,000000,70.9819,71.6687,70.8019,71.3085,52552.666940339,0
+ERIE.US,D,20150402,000000,71.5717,71.8725,70.9325,71.3095,48866.9767357,0
+ERIE.US,D,20150406,000000,70.8395,71.6469,70.414,71.4233,49478.395044942,0
+ERIE.US,D,20150407,000000,71.5331,71.6321,70.7505,70.8157,39528.951649092,0
+ERIE.US,D,20150408,000000,70.9809,71.2273,70.701,70.9473,19281.404829805,0
+ERIE.US,D,20150409,000000,71.071,71.071,69.6946,70.601,42715.401118581,0
+ERIE.US,D,20150410,000000,71.0107,71.0107,70.0222,70.4238,26918.575347067,0
+ERIE.US,D,20150413,000000,70.5693,71.4163,70.1468,71.4075,38804.345156981,0
+ERIE.US,D,20150414,000000,70.9959,71.6637,70.7089,71.1373,27284.415723838,0
+ERIE.US,D,20150415,000000,71.6321,71.6321,70.7425,70.9473,45382.397677407,0
+ERIE.US,D,20150416,000000,71.4381,71.4381,70.3269,70.5357,48192.90068237,0
+ERIE.US,D,20150417,000000,70.2388,70.2468,69.1484,69.6353,35408.699670942,0
+ERIE.US,D,20150420,000000,70.129,70.9563,70.0597,70.7425,43496.601702125,0
+ERIE.US,D,20150421,000000,71.1373,71.1373,70.222,70.6584,29416.800240369,0
+ERIE.US,D,20150422,000000,70.9325,70.9325,69.4958,70.4516,41757.343999305,0
+ERIE.US,D,20150423,000000,70.6168,71.071,70.5625,70.8236,24252.589397017,0
+ERIE.US,D,20150424,000000,70.8543,70.9809,70.2616,70.6486,29666.420607944,0
+ERIE.US,D,20150427,000000,70.5931,71.0611,69.3701,69.7263,48621.398803228,0
+ERIE.US,D,20150428,000000,69.3967,70.6228,69.3967,69.7263,45981.688681342,0
+ERIE.US,D,20150429,000000,69.6441,70.1696,68.8931,69.0069,39290.447978049,0
+ERIE.US,D,20150430,000000,68.7121,69.1811,67.7631,68.243,49841.203595386,0
+ERIE.US,D,20150501,000000,67.8937,69.569,65.1489,66.0671,70813.356906781,0
+ERIE.US,D,20150504,000000,66.3472,67.7809,65.5605,66.4421,45837.17162643,0
+ERIE.US,D,20150505,000000,66.4926,66.5856,65.9731,66.1967,47777.540475596,0
+ERIE.US,D,20150506,000000,66.081,66.5608,65.7109,66.2868,26405.18608906,0
+ERIE.US,D,20150507,000000,66.1067,67.2367,66.1067,66.7796,22694.23066503,0
+ERIE.US,D,20150508,000000,67.1457,67.4574,66.7509,67.2367,31529.983190162,0
+ERIE.US,D,20150511,000000,66.9814,67.1872,66.2056,66.8052,24734.649782981,0
+ERIE.US,D,20150512,000000,66.3293,66.9072,66.1482,66.4926,16947.909166929,0
+ERIE.US,D,20150513,000000,66.6172,66.9962,66.3036,66.8152,28858.944196233,0
+ERIE.US,D,20150514,000000,67.205,67.4415,66.364,67.4009,56749.725185435,0
+ERIE.US,D,20150515,000000,67.7809,67.9194,66.4767,66.7093,32572.931446589,0
+ERIE.US,D,20150518,000000,66.5272,67.3277,66.2611,67.2199,41743.195476446,0
+ERIE.US,D,20150519,000000,67.1367,67.5078,67.0111,67.3277,24191.95287048,0
+ERIE.US,D,20150520,000000,67.485,67.5969,67.0042,67.3,28130.295269021,0
+ERIE.US,D,20150521,000000,67.3,67.3,66.4105,66.8904,15761.454464366,0
+ERIE.US,D,20150522,000000,66.8973,67.5078,66.5272,66.7578,30800.323654174,0
+ERIE.US,D,20150526,000000,66.6667,66.7578,66.1779,66.5708,23035.816431186,0
+ERIE.US,D,20150527,000000,66.4857,67.5672,66.4857,67.2446,40497.114856123,0
+ERIE.US,D,20150528,000000,67.2852,67.96,67.1723,67.8057,28468.849208849,0
+ERIE.US,D,20150529,000000,67.6236,68.3489,66.8973,67.0724,74090.761166075,0
+ERIE.US,D,20150601,000000,67.7384,68.3826,66.9646,67.1101,30370.814924541,0
+ERIE.US,D,20150602,000000,66.9319,67.1457,66.5183,66.5272,26637.626107449,0
+ERIE.US,D,20150603,000000,66.5916,67.205,66.2541,66.8973,62326.264409234,0
+ERIE.US,D,20150604,000000,66.9864,67.1279,66.5272,66.5272,25343.036265896,0
+ERIE.US,D,20150605,000000,66.7894,66.7974,65.892,66.0385,31649.235025684,0
+ERIE.US,D,20150608,000000,66.3708,66.5708,65.892,65.9899,32985.259827036,0
+ERIE.US,D,20150609,000000,66.0582,66.5361,65.5882,66.0671,38786.15419902,0
+ERIE.US,D,20150610,000000,66.4521,67.1872,65.6426,67.021,29364.248584036,0
+ERIE.US,D,20150611,000000,67.4257,68.1866,67.3693,67.9274,31944.332788161,0
+ERIE.US,D,20150612,000000,68.8258,68.8258,67.6067,67.7216,24008.022073319,0
+ERIE.US,D,20150615,000000,67.4752,68.3489,67.2852,67.5236,31405.678310762,0
+ERIE.US,D,20150616,000000,70.0222,70.0222,67.6652,68.1846,25221.763212824,0
+ERIE.US,D,20150617,000000,68.5894,68.7972,67.7048,67.9352,29221.752746676,0
+ERIE.US,D,20150618,000000,68.3242,69.3156,67.7048,68.5121,43292.458729452,0
+ERIE.US,D,20150619,000000,68.9001,69.1969,68.2905,68.4478,70936.651177405,0
+ERIE.US,D,20150622,000000,68.3083,68.6943,68.2579,68.3826,44138.338274636,0
+ERIE.US,D,20150623,000000,68.6458,69.3038,68.2509,68.5557,40350.57658366,0
+ERIE.US,D,20150624,000000,68.2667,68.6883,67.7126,67.8631,31649.235025684,0
+ERIE.US,D,20150625,000000,68.5043,68.5043,67.5009,67.6404,42202.011860572,0
+ERIE.US,D,20150626,000000,67.8482,68.3153,67.1723,67.3089,151695.40904494,0
+ERIE.US,D,20150629,000000,67.1199,67.485,66.4184,66.7894,69605.679419932,0
+ERIE.US,D,20150630,000000,67.2852,67.8393,66.7894,67.683,95960.33507021,0
+ERIE.US,D,20150701,000000,68.1618,69.8015,68.1322,69.8015,69846.204308525,0
+ERIE.US,D,20150702,000000,70.0093,70.0697,68.7536,69.3196,66039.241050814,0
+ERIE.US,D,20150706,000000,69.0277,69.7025,68.8268,69.4185,32476.923612906,0
+ERIE.US,D,20150707,000000,69.2177,70.2586,69.086,70.1666,23577.502734911,0
+ERIE.US,D,20150708,000000,69.5185,70.1666,69.086,69.4027,48236.356859721,0
+ERIE.US,D,20150709,000000,69.8341,70.0528,69.002,69.661,36928.655269455,0
+ERIE.US,D,20150710,000000,69.941,70.6476,69.8866,70.5239,22134.353403344,0
+ERIE.US,D,20150713,000000,71.1176,71.1571,69.9252,70.3319,29708.866176519,0
+ERIE.US,D,20150714,000000,70.3161,70.4278,69.949,70.0765,48348.534433814,0
+ERIE.US,D,20150715,000000,70.133,70.226,69.8441,70.0429,30183.852301054,0
+ERIE.US,D,20150716,000000,69.8243,70.5605,69.75,70.5417,38372.815209797,0
+ERIE.US,D,20150717,000000,70.6386,70.7425,70.0251,70.2666,22853.906851577,0
+ERIE.US,D,20150720,000000,70.6168,70.6168,69.5324,69.7846,50878.088199158,0
+ERIE.US,D,20150721,000000,69.9668,69.9668,68.8526,68.8951,44982.196602267,0
+ERIE.US,D,20150722,000000,69.2533,69.7748,68.9951,69.4107,29228.827008105,0
+ERIE.US,D,20150723,000000,69.4185,69.7748,68.9208,69.0702,36325.321830418,0
+ERIE.US,D,20150724,000000,69.095,69.6946,68.8604,68.9951,23333.946019989,0
+ERIE.US,D,20150727,000000,68.6616,69.2087,67.9917,68.4627,48473.84992199,0
+ERIE.US,D,20150728,000000,69.1524,69.1524,67.6909,68.0065,50878.088199158,0
+ERIE.US,D,20150729,000000,68.0956,68.4716,67.7216,68.0253,67600.631609127,0
+ERIE.US,D,20150730,000000,67.9304,68.3538,67.5662,67.7809,51121.64491408,0
+ERIE.US,D,20150731,000000,69.0702,73.154,68.4983,71.7558,78183.726707283,0
+ERIE.US,D,20150803,000000,71.8132,72.1367,71.5173,71.8042,48527.412187097,0
+ERIE.US,D,20150804,000000,71.9131,72.1803,71.2976,71.8389,58940.72501095,0
+ERIE.US,D,20150805,000000,72.0022,72.1189,71.2976,71.64,35124.718604996,0
+ERIE.US,D,20150806,000000,71.7409,71.9388,70.6218,71.2323,41333.898922326,0
+ERIE.US,D,20150807,000000,71.2917,71.7043,70.5417,71.6627,39093.379266805,0
+ERIE.US,D,20150810,000000,72.0803,72.207,71.3322,71.4213,25980.730403305,0
+ERIE.US,D,20150811,000000,71.3224,71.9646,70.7663,71.5173,32636.599799452,0
+ERIE.US,D,20150812,000000,71.4351,71.5005,70.5239,70.79,48353.587477692,0
+ERIE.US,D,20150813,000000,70.8316,71.3066,69.9994,71.2412,22134.353403344,0
+ERIE.US,D,20150814,000000,71.2412,72.3693,70.7247,72.1535,68684.004216577,0
+ERIE.US,D,20150817,000000,71.6964,72.769,71.2491,72.769,44263.65376281,0
+ERIE.US,D,20150818,000000,72.5701,73.3271,71.9883,73.0125,41138.851428634,0
+ERIE.US,D,20150819,000000,72.8768,73.1856,72.4524,72.8393,28385.979289249,0
+ERIE.US,D,20150820,000000,72.3623,72.8531,71.8042,71.9309,39093.379266805,0
+ERIE.US,D,20150821,000000,71.64,72.019,70.218,70.2666,48717.40663691,0
+ERIE.US,D,20150824,000000,67.5662,69.3948,67.5158,67.8067,60454.61695681,0
+ERIE.US,D,20150825,000000,69.1276,69.6431,66.6747,66.7519,116675.7937526,0
+ERIE.US,D,20150826,000000,67.7562,68.1965,66.1602,68.1055,31270.256734831,0
+ERIE.US,D,20150827,000000,68.9387,68.9387,68.0333,68.7199,31153.026116861,0
+ERIE.US,D,20150828,000000,68.3806,68.9783,67.963,68.7367,37287.421384795,0
+ERIE.US,D,20150831,000000,68.1816,68.7279,67.3999,68.147,48353.587477692,0
+ERIE.US,D,20150901,000000,67.2238,67.5969,66.7519,66.8072,29708.866176519,0
+ERIE.US,D,20150902,000000,67.3821,68.147,66.5599,68.147,39810.911497486,0
+ERIE.US,D,20150903,000000,68.2124,68.2539,67.1318,67.3149,53046.854631611,0
+ERIE.US,D,20150904,000000,66.735,67.4653,66.0008,66.3352,28868.039675214,0
+ERIE.US,D,20150908,000000,66.7667,67.4396,66.2017,67.0833,48473.84992199,0
+ERIE.US,D,20150909,000000,67.7294,67.7294,66.7023,66.7103,38972.106213732,0
+ERIE.US,D,20150910,000000,66.7173,67.1101,66.6925,66.8755,49506.692090659,0
+ERIE.US,D,20150911,000000,66.7173,66.9824,66.6598,66.9577,33921.083553248,0
+ERIE.US,D,20150914,000000,67.115,67.115,66.5856,66.7103,44867.997810623,0
+ERIE.US,D,20150915,000000,66.8755,66.9675,66.4263,66.6004,76142.296980557,0
+ERIE.US,D,20150916,000000,66.4263,66.9577,66.4263,66.8676,33558.275002805,0
+ERIE.US,D,20150917,000000,66.9091,67.8581,66.9091,67.3999,28104.019440854,0
+ERIE.US,D,20150918,000000,66.833,67.5573,66.7023,67.2734,180063.19737623,0
+ERIE.US,D,20150921,000000,67.8581,68.1282,67.3753,67.9372,44143.391318513,0
+ERIE.US,D,20150922,000000,67.2734,67.7394,67.1675,67.1675,38611.31888084,0
+ERIE.US,D,20150923,000000,67.1675,67.8323,66.6004,67.2555,51919.015238033,0
+ERIE.US,D,20150924,000000,66.9181,67.115,66.6975,66.9675,40814.446011663,0
+ERIE.US,D,20150925,000000,67.3149,68.0867,67.115,67.7136,43545.110923354,0
+ERIE.US,D,20150928,000000,67.7294,67.8155,67.299,67.4475,69499.565498492,0
+ERIE.US,D,20150929,000000,67.492,67.954,67.0062,67.9304,43180.28115536,0
+ERIE.US,D,20150930,000000,68.157,69.086,67.6988,68.9545,79626.87603885,0
+ERIE.US,D,20151001,000000,68.9792,69.2573,67.4277,68.2084,48077.691281951,0
+ERIE.US,D,20151002,000000,67.7126,68.2905,67.1259,68.2579,48790.170468754,0
+ERIE.US,D,20151005,000000,68.6131,69.6936,68.6131,69.4987,28608.313219883,0
+ERIE.US,D,20151006,000000,69.5304,69.756,68.9317,69.097,76946.74156594,0
+ERIE.US,D,20151007,000000,69.4145,69.9588,67.955,69.8243,51464.24128901,0
+ERIE.US,D,20151008,000000,69.659,70.8978,69.659,70.7653,29106.543346257,0
+ERIE.US,D,20151009,000000,70.7415,70.9987,70.3873,70.8236,31734.126162835,0
+ERIE.US,D,20151012,000000,70.9681,71.076,70.5031,70.8316,24579.016031538,0
+ERIE.US,D,20151013,000000,71.1017,71.1017,70.3873,70.5822,51298.501449811,0
+ERIE.US,D,20151014,000000,70.4783,70.7079,69.4145,69.5166,30065.611074308,0
+ERIE.US,D,20151015,000000,69.9024,70.7653,69.5828,70.4783,33881.669811,0
+ERIE.US,D,20151016,000000,70.8157,71.3264,70.4783,71.3264,15865.547168254,0
+ERIE.US,D,20151019,000000,71.3412,72.2308,71.1591,72.0022,59777.509077153,0
+ERIE.US,D,20151020,000000,72.299,72.7255,71.8735,72.5493,50698.1998371,0
+ERIE.US,D,20151021,000000,72.7334,73.2291,71.9804,72.1071,28628.525395395,0
+ERIE.US,D,20151022,000000,72.4415,73.3786,72.2178,73.1044,27436.007040179,0
+ERIE.US,D,20151023,000000,73.5378,73.614,72.5681,72.8838,33881.669811,0
+ERIE.US,D,20151026,000000,72.5325,73.4903,72.5325,73.2449,29347.068234851,0
+ERIE.US,D,20151027,000000,73.3548,73.7486,73.0293,73.3043,34833.663277622,0
+ERIE.US,D,20151028,000000,73.2034,74.0662,73.2034,73.8981,60963.963779716,0
+ERIE.US,D,20151029,000000,73.6893,75.3496,73.431,74.8291,57859.373621051,0
+ERIE.US,D,20151030,000000,74.7154,75.4595,73.3132,73.3132,35547.1530732,0
+ERIE.US,D,20151102,000000,73.4389,74.3561,72.1753,72.8007,44317.216027917,0
+ERIE.US,D,20151103,000000,72.4584,73.5121,72.4584,73.1876,44139.34888341,0
+ERIE.US,D,20151104,000000,73.1648,73.1648,71.7696,72.6176,44265.674980362,0
+ERIE.US,D,20151105,000000,72.7176,73.6072,72.3356,73.0956,48431.404353413,0
+ERIE.US,D,20151106,000000,72.962,73.3043,72.6334,73.0856,38530.470178792,0
+ERIE.US,D,20151109,000000,72.8838,73.4181,72.2238,72.5157,48505.178794033,0
+ERIE.US,D,20151110,000000,72.2534,73.2123,72.2534,73.1282,25531.009498159,0
+ERIE.US,D,20151111,000000,73.521,74.3789,73.4567,73.9059,29347.068234851,0
+ERIE.US,D,20151112,000000,73.5478,74.5947,72.5414,72.8105,21709.897717589,0
+ERIE.US,D,20151113,000000,72.9096,73.4062,72.6008,72.7176,34957.968157021,0
+ERIE.US,D,20151116,000000,72.7927,75.1735,72.5583,75.1646,75396.46770416,0
+ERIE.US,D,20151117,000000,75.032,76.1551,74.3849,75.9196,102716.25473515,0
+ERIE.US,D,20151118,000000,75.9028,77.0516,75.5001,76.735,52488.998587476,0
+ERIE.US,D,20151119,000000,76.9754,76.9754,75.5604,76.1126,29824.075576938,0
+ERIE.US,D,20151120,000000,76.4915,77.1129,76.2145,76.7191,33521.893086884,0
+ERIE.US,D,20151123,000000,76.532,77.2623,75.9977,77.0427,41988.773408919,0
+ERIE.US,D,20151124,000000,76.9833,76.9833,76.2788,76.7418,27436.007040179,0
+ERIE.US,D,20151125,000000,76.7033,77.5345,76.6221,77.4632,62274.723361678,0
+ERIE.US,D,20151127,000000,77.4118,77.7799,77.1584,77.3029,21473.415264098,0
+ERIE.US,D,20151130,000000,77.4206,81.0522,77.3702,80.7484,331046.12723435,0
+ERIE.US,D,20151201,000000,80.7721,81.9971,80.4793,81.6359,82353.498515437,0
+ERIE.US,D,20151202,000000,81.4183,82.6244,81.0828,82.3484,87472.231963887,0
+ERIE.US,D,20151203,000000,82.392,83.6249,80.9195,82.1228,73031.643169239,0
+ERIE.US,D,20151204,000000,82.099,84.2433,81.9556,83.3963,68360.609408383,0
+ERIE.US,D,20151207,000000,83.8327,84.455,83.1212,84.2937,107606.59060031,0
+ERIE.US,D,20151208,000000,84.2433,85.3248,82.8698,82.8698,70782.028034737,0
+ERIE.US,D,20151209,000000,82.5671,83.3616,82.006,82.5007,47360.15905127,0
+ERIE.US,D,20151210,000000,82.5007,82.5007,80.9749,81.3371,44021.107656664,0
+ERIE.US,D,20151211,000000,80.6712,81.8397,80.5475,80.7988,78616.267263243,0
+ERIE.US,D,20151214,000000,80.8068,81.4984,80.7157,80.9057,70603.150281455,0
+ERIE.US,D,20151215,000000,81.2243,81.9486,80.6405,81.2322,91979.547103094,0
+ERIE.US,D,20151216,000000,81.4183,82.4819,80.5218,82.1396,50940.745943245,0
+ERIE.US,D,20151217,000000,82.4176,82.7432,81.8962,82.1317,51416.742676557,0
+ERIE.US,D,20151218,000000,82.2138,82.5998,78.525,78.799,299793.05084871,0
+ERIE.US,D,20151221,000000,79.3829,80.6405,78.9039,80.0359,78974.022769808,0
+ERIE.US,D,20151222,000000,80.4208,81.5024,79.4076,81.258,73966.456286675,0
+ERIE.US,D,20151223,000000,81.539,81.7636,79.8608,80.6712,104384.76982367,0
+ERIE.US,D,20151224,000000,80.4208,81.6696,80.4208,81.4083,19944.364186604,0
+ERIE.US,D,20151228,000000,81.0422,82.3137,81.0422,82.1664,37156.042243966,0
+ERIE.US,D,20151229,000000,82.4819,82.9975,81.9714,82.6244,66563.747005355,0
+ERIE.US,D,20151230,000000,82.7263,82.851,81.9634,82.0555,27822.05959246,0
+ERIE.US,D,20151231,000000,81.7339,81.7339,80.7059,80.7711,34696.220484139,0
+ERIE.US,D,20160104,000000,79.6401,81.2896,78.4151,79.6816,54154.481849676,0
+ERIE.US,D,20160105,000000,79.7341,80.3812,79.2008,79.2612,75839.114347875,0
+ERIE.US,D,20160106,000000,78.808,79.5551,78.808,79.4472,39486.506080516,0
+ERIE.US,D,20160107,000000,78.5428,79.4818,77.9887,78.4775,26598.2123652,0
+ERIE.US,D,20160108,000000,78.9593,79.7173,77.5047,77.6462,44033.234961972,0
+ERIE.US,D,20160111,000000,77.8006,78.3172,77.0308,77.4721,65123.629500114,0
+ERIE.US,D,20160112,000000,77.7235,78.3983,77.1258,78.1242,48082.74432583,0
+ERIE.US,D,20160113,000000,78.4151,78.6269,76.7538,76.9328,40789.180792274,0
+ERIE.US,D,20160114,000000,77.1179,78.9752,76.9704,78.1519,90116.995129651,0
+ERIE.US,D,20160115,000000,76.9882,77.5077,76.2372,77.3534,60176.699543518,0
+ERIE.US,D,20160119,000000,78.3577,79.7667,77.664,78.6011,105381.23007642,0
+ERIE.US,D,20160120,000000,78.051,78.3082,76.2778,76.9428,69793.652652194,0
+ERIE.US,D,20160121,000000,76.7616,77.5443,76.4549,77.2168,66861.876594158,0
+ERIE.US,D,20160122,000000,78.0173,79.1671,77.7907,79.1009,25238.943562009,0
+ERIE.US,D,20160125,000000,78.997,79.5046,77.5889,78.0173,59121.623981784,0
+ERIE.US,D,20160126,000000,78.1618,79.8439,78.0964,79.0751,23401.656807955,0
+ERIE.US,D,20160127,000000,79.184,79.6173,78.1697,78.6269,23478.463074901,0
+ERIE.US,D,20160128,000000,79.0385,79.6173,78.3943,79.369,33342.004724825,0
+ERIE.US,D,20160129,000000,79.7995,81.4756,79.7084,81.068,43051.933840858,0
+ERIE.US,D,20160201,000000,81.2194,81.8101,80.3941,81.448,31019.625758481,0
+ERIE.US,D,20160202,000000,81.062,81.1135,79.7193,80.8156,36743.713863519,0
+ERIE.US,D,20160203,000000,81.252,81.6241,79.7817,80.7978,42656.785809595,0
+ERIE.US,D,20160204,000000,80.8809,81.2698,79.6916,80.594,37465.288529302,0
+ERIE.US,D,20160205,000000,80.4773,81.1095,79.5382,80.6464,47169.153992681,0
+ERIE.US,D,20160208,000000,79.8271,81.7844,79.4372,81.7844,48969.048222037,0
+ERIE.US,D,20160209,000000,81.1956,82.1762,80.7513,81.5568,47713.872122732,0
+ERIE.US,D,20160210,000000,81.9476,82.7403,81.1719,81.534,46861.928924896,0
+ERIE.US,D,20160211,000000,80.687,80.8691,79.837,80.1556,26215.191639245,0
+ERIE.US,D,20160212,000000,80.8424,82.0287,80.4179,81.9041,37773.524205862,0
+ERIE.US,D,20160216,000000,82.3504,83.516,81.921,82.9173,38363.719730817,0
+ERIE.US,D,20160217,000000,83.1785,83.4586,82.2801,82.394,68976.070152727,0
+ERIE.US,D,20160218,000000,82.6571,83.2756,82.0634,82.8847,37971.603525881,0
+ERIE.US,D,20160219,000000,82.8847,83.5853,82.1852,82.7145,57932.137452895,0
+ERIE.US,D,20160222,000000,83.2221,83.2716,82.2504,82.6917,51422.80632921,0
+ERIE.US,D,20160223,000000,82.6917,84.3027,82.6917,83.9316,68128.169389994,0
+ERIE.US,D,20160224,000000,83.3815,84.6292,83.0598,84.6114,30144.438558806,0
+ERIE.US,D,20160225,000000,84.462,85.1932,84.462,84.9062,36598.186199832,0
+ERIE.US,D,20160226,000000,83.7288,83.7802,78.8,79.6738,103210.44242641,0
+ERIE.US,D,20160229,000000,79.456,80.6029,78.4517,79.3957,82571.790010969,0
+ERIE.US,D,20160301,000000,79.5382,81.7685,79.0306,81.5835,67846.209541599,0
+ERIE.US,D,20160302,000000,81.2194,81.4123,80.1458,80.7217,50974.09603284,0
+ERIE.US,D,20160303,000000,80.7464,81.6953,80.0636,81.3559,69443.982015834,0
+ERIE.US,D,20160304,000000,81.5568,81.7923,79.7747,81.2985,57002.377379337,0
+ERIE.US,D,20160307,000000,80.5277,80.5277,75.2269,75.9403,228675.50070047,0
+ERIE.US,D,20160308,000000,75.6702,77.1317,75.6702,76.6954,106975.97072432,0
+ERIE.US,D,20160309,000000,77.013,77.664,75.8246,76.6775,106930.49332943,0
+ERIE.US,D,20160310,000000,76.6775,76.8537,74.9034,76.0334,151797.48053127,0
+ERIE.US,D,20160311,000000,76.3837,77.5275,76.0294,77.013,84284.771885622,0
+ERIE.US,D,20160314,000000,76.5262,76.7448,74.9588,76.162,140458.45006896,0
+ERIE.US,D,20160315,000000,75.875,77.952,75.4832,77.1317,96197.828132478,0
+ERIE.US,D,20160316,000000,77.1317,77.1317,75.9769,76.5905,108470.66110345,0
+ERIE.US,D,20160317,000000,76.7211,78.4241,75.1636,78.2143,83644.045921887,0
+ERIE.US,D,20160318,000000,78.0441,79.3175,77.0308,78.9336,428708.32748269,0
+ERIE.US,D,20160321,000000,78.5804,78.9425,77.5275,77.8264,99987.611041004,0
+ERIE.US,D,20160322,000000,77.8442,79.0068,77.6404,78.1865,84575.827212998,0
+ERIE.US,D,20160323,000000,77.8906,78.5952,77.4196,77.9065,78115.005310542,0
+ERIE.US,D,20160324,000000,77.8175,78.1697,77.0645,77.386,89892.639981465,0
+ERIE.US,D,20160328,000000,77.7056,78.9139,77.3099,78.137,64521.306669853,0
+ERIE.US,D,20160329,000000,78.3904,79.3087,77.4761,79.0751,89606.637697969,0
+ERIE.US,D,20160330,000000,79.5797,80.0537,78.9059,79.5224,37105.511805186,0
+ERIE.US,D,20160331,000000,79.3463,79.9419,78.3508,78.5328,41481.447803564,0
+ERIE.US,D,20160401,000000,78.4151,79.4046,78.3904,79.184,39191.408318039,0
+ERIE.US,D,20160404,000000,79.4323,79.4323,78.3438,78.9316,61806.811498572,0
+ERIE.US,D,20160405,000000,78.5012,78.8851,77.6156,77.677,41590.59355133,0
+ERIE.US,D,20160406,000000,77.5235,78.4269,77.1604,78.145,45495.585860276,0
+ERIE.US,D,20160407,000000,77.7116,78.145,76.7824,77.1189,17839.266107014,0
+ERIE.US,D,20160408,000000,77.4573,78.1845,77.0921,77.7719,45448.087247822,0
+ERIE.US,D,20160411,000000,77.9955,78.1153,77.2445,77.483,31845.293128152,0
+ERIE.US,D,20160412,000000,77.6364,78.3923,77.2673,78.0253,37945.327697716,0
+ERIE.US,D,20160413,000000,78.2321,79.0296,77.6928,78.796,70584.959323494,0
+ERIE.US,D,20160414,000000,78.7862,79.2256,77.0268,78.519,29326.856059339,0
+ERIE.US,D,20160415,000000,78.6803,79.747,77.2693,78.4547,39126.7293564,0
+ERIE.US,D,20160418,000000,78.3438,79.8568,78.3438,79.8568,46946.820062047,0
+ERIE.US,D,20160419,000000,80.1893,80.7097,79.6025,79.8746,54365.699083778,0
+ERIE.US,D,20160420,000000,80.126,80.4535,79.4927,79.6866,33691.675361186,0
+ERIE.US,D,20160421,000000,80.0102,80.0102,77.2445,77.3465,21866.542077808,0
+ERIE.US,D,20160422,000000,77.4048,78.805,77.4048,78.1242,24573.962987659,0
+ERIE.US,D,20160425,000000,78.0599,78.1242,77.0328,78.1242,14287.986869532,0
+ERIE.US,D,20160426,000000,78.4181,79.5669,77.8234,78.2321,21220.763070196,0
+ERIE.US,D,20160427,000000,77.9609,79.9835,77.9609,79.2186,28460.764338643,0
+ERIE.US,D,20160428,000000,79.7124,80.0339,77.5671,77.866,29031.758296862,0
+ERIE.US,D,20160429,000000,77.194,80.5732,76.8447,80.3436,98583.875451685,0
+ERIE.US,D,20160502,000000,80.6811,81.0076,79.9578,80.6326,31683.595724055,0
+ERIE.US,D,20160503,000000,79.9014,80.9898,79.9014,80.8295,51211.589095109,0
+ERIE.US,D,20160504,000000,80.7355,81.0402,79.7212,80.7097,51425.838155537,0
+ERIE.US,D,20160505,000000,80.4861,81.6982,80.0102,81.3322,46925.597277759,0
+ERIE.US,D,20160506,000000,81.3223,81.5587,80.1804,80.5129,26941.819348906,0
+ERIE.US,D,20160509,000000,80.5129,81.9595,80.5129,81.7784,32846.806424778,0
+ERIE.US,D,20160510,000000,82.3098,82.5295,81.7646,81.8497,21729.099284326,0
+ERIE.US,D,20160511,000000,81.6003,82.3672,81.3114,81.6982,32804.360856203,0
+ERIE.US,D,20160512,000000,81.6795,82.8115,81.6795,82.7165,31074.198632364,0
+ERIE.US,D,20160513,000000,82.5117,82.7759,82.1297,82.5374,29259.145271373,0
+ERIE.US,D,20160516,000000,82.5117,83.05,82.1386,82.3098,35906.929797316,0
+ERIE.US,D,20160517,000000,81.8912,82.4206,80.9285,81.2253,49151.968410421,0
+ERIE.US,D,20160518,000000,81.0729,82.5473,81.0729,81.7378,22974.169295873,0
+ERIE.US,D,20160519,000000,81.6528,82.5809,80.9245,81.5855,17593.688174542,0
+ERIE.US,D,20160520,000000,82.1139,82.6591,81.916,82.4959,41484.479629891,0
+ERIE.US,D,20160523,000000,82.7333,82.7333,81.9595,81.9754,20021.17045355,0
+ERIE.US,D,20160524,000000,82.6403,83.135,81.6271,82.7581,59440.976354876,0
+ERIE.US,D,20160525,000000,83.2696,83.33,82.0535,82.5117,36041.340764472,0
+ERIE.US,D,20160526,000000,82.7759,82.852,81.9941,82.7165,47643.12950844,0
+ERIE.US,D,20160527,000000,82.4523,83.4151,82.2287,83.1667,27360.211382008,0
+ERIE.US,D,20160531,000000,83.7208,83.7208,82.4444,83.3893,32823.562422939,0
+ERIE.US,D,20160601,000000,83.3448,84.2126,83.1944,84.1988,29029.737079311,0
+ERIE.US,D,20160602,000000,83.9682,84.3274,81.2966,84.1216,33690.66475241,0
+ERIE.US,D,20160603,000000,83.7496,84.7974,82.668,84.173,26924.638999721,0
+ERIE.US,D,20160606,000000,84.1216,85.1091,83.4804,83.987,29589.614340997,0
+ERIE.US,D,20160607,000000,83.8237,84.5906,83.3626,83.703,22234.40367213,0
+ERIE.US,D,20160608,000000,83.5615,84.1898,83.2122,83.6941,14884.24604714,0
+ERIE.US,D,20160609,000000,83.4428,84.0859,82.477,83.7564,28319.279110059,0
+ERIE.US,D,20160610,000000,83.4061,83.8989,82.2049,83.2607,23925.15215372,0
+ERIE.US,D,20160613,000000,83.3893,83.3893,81.6696,81.8239,27813.974722255,0
+ERIE.US,D,20160614,000000,81.44,81.9941,80.7207,81.6271,18975.190370797,0
+ERIE.US,D,20160615,000000,81.6795,81.6795,80.3862,80.7583,44371.7889018,0
+ERIE.US,D,20160616,000000,80.6058,81.9754,80.4357,81.2025,16477.976086272,0
+ERIE.US,D,20160617,000000,81.3559,81.3559,79.5739,79.7628,107215.48500414,0
+ERIE.US,D,20160620,000000,80.4436,82.3504,79.6778,82.1386,36587.0695033,0
+ERIE.US,D,20160621,000000,82.6314,84.173,82.1742,82.7857,88996.229997502,0
+ERIE.US,D,20160622,000000,82.9639,83.6021,82.6591,83.0915,31057.018283179,0
+ERIE.US,D,20160623,000000,83.7564,84.0859,83.4061,83.8237,14902.4370051,0
+ERIE.US,D,20160624,000000,81.3322,83.0994,81.0165,82.4295,32302.088294726,0
+ERIE.US,D,20160627,000000,81.909,82.9807,81.1511,81.259,31482.484577708,0
+ERIE.US,D,20160628,000000,81.7863,83.2033,81.6696,82.8283,26938.78752258,0
+ERIE.US,D,20160629,000000,83.3893,84.2403,83.0054,83.2538,29736.15261346,0
+ERIE.US,D,20160630,000000,83.1944,85.0844,83.1944,84.5579,99116.46627643,0
+ERIE.US,D,20160701,000000,84.6035,85.0814,83.5704,83.8099,31444.081444236,0
+ERIE.US,D,20160705,000000,83.8505,84.1057,82.857,83.983,19192.471257553,0
+ERIE.US,D,20160706,000000,83.7238,84.2769,83.2528,83.7426,28773.042450307,0
+ERIE.US,D,20160707,000000,83.8257,83.9959,83.0203,83.3547,10391.079430791,0
+ERIE.US,D,20160708,000000,83.992,84.5906,83.4814,84.4442,30287.945004941,0
+ERIE.US,D,20160711,000000,84.3581,84.9409,84.3581,84.7519,9043.9379329069,0
+ERIE.US,D,20160712,000000,84.933,84.933,84.0483,84.273,11288.50002353,0
+ERIE.US,D,20160713,000000,84.1354,84.8914,84.1265,84.5579,9016.6514959655,0
+ERIE.US,D,20160714,000000,84.5847,84.5847,83.7327,83.9306,29638.123562226,0
+ERIE.US,D,20160715,000000,83.9128,84.5401,83.3052,83.7684,32035.287577965,0
+ERIE.US,D,20160718,000000,84.0226,84.0226,82.9085,83.2103,11654.340400299,0
+ERIE.US,D,20160719,000000,82.8254,83.3448,82.5918,83.0658,13063.129033496,0
+ERIE.US,D,20160720,000000,83.5704,83.7524,82.6789,82.9015,13369.343492504,0
+ERIE.US,D,20160721,000000,82.8916,83.0796,82.4711,82.9619,16491.114000355,0
+ERIE.US,D,20160722,000000,82.7461,84.1176,82.7461,83.7684,18008.037772541,0
+ERIE.US,D,20160725,000000,83.6139,84.1087,83.0203,83.4586,14909.51126653,0
+ERIE.US,D,20160726,000000,83.6971,83.8603,83.0302,83.6872,14800.365518765,0
+ERIE.US,D,20160727,000000,83.4586,84.2096,83.4151,83.992,20087.87063274,0
+ERIE.US,D,20160728,000000,83.9128,84.3343,83.2874,83.8415,14908.500657754,0
+ERIE.US,D,20160729,000000,83.8683,84.6302,82.6432,83.7684,26947.883001561,0
+ERIE.US,D,20160801,000000,83.7684,84.8469,83.5526,84.4362,21298.579945918,0
+ERIE.US,D,20160802,000000,84.3076,85.6623,84.2849,85.3624,35861.452402414,0
+ERIE.US,D,20160803,000000,85.1358,85.5662,84.4294,84.8043,18903.437147729,0
+ERIE.US,D,20160804,000000,84.7945,85.4475,84.7945,85.0734,11174.301231887,0
+ERIE.US,D,20160805,000000,85.1734,85.6959,83.9029,85.1457,15336.998778611,0
+ERIE.US,D,20160808,000000,84.7945,85.6959,82.6779,85.4129,15280.404687178,0
+ERIE.US,D,20160809,000000,83.9217,85.6296,83.9217,85.1645,18157.607871331,0
+ERIE.US,D,20160810,000000,85.112,85.6543,84.1868,84.9735,20241.483166632,0
+ERIE.US,D,20160811,000000,85.2506,85.6405,84.5203,85.1823,18111.119867653,0
+ERIE.US,D,20160812,000000,84.8043,85.2991,84.6678,85.0734,6949.9565498492,0
+ERIE.US,D,20160815,000000,84.8637,85.6207,84.2641,84.8736,13400.672364549,0
+ERIE.US,D,20160816,000000,84.5115,84.8914,84.1176,84.1354,7787.7512248274,0
+ERIE.US,D,20160817,000000,84.0919,84.838,83.8346,84.0226,13174.295998812,0
+ERIE.US,D,20160818,000000,83.7684,84.842,83.7684,84.7845,14839.779261013,0
+ERIE.US,D,20160819,000000,84.639,84.8469,83.9732,84.6866,6864.0548039226,0
+ERIE.US,D,20160822,000000,84.4006,85.0547,83.799,85.026,17379.439114113,0
+ERIE.US,D,20160823,000000,84.8914,84.8914,84.0483,84.4847,15424.921742089,0
+ERIE.US,D,20160824,000000,84.0414,85.1913,84.0414,85.0003,82796.145159154,0
+ERIE.US,D,20160825,000000,84.9547,86.3054,84.9547,86.3054,24412.265583562,0
+ERIE.US,D,20160826,000000,86.3885,87.8411,86.2252,86.4054,17707.886966185,0
+ERIE.US,D,20160829,000000,86.6923,87.4335,86.6923,87.2227,12980.259113896,0
+ERIE.US,D,20160830,000000,87.1266,87.5452,86.7625,87.5452,16109.103883175,0
+ERIE.US,D,20160831,000000,87.3612,87.6828,86.3232,87.6264,25402.662183657,0
+ERIE.US,D,20160901,000000,87.7896,87.8777,87.194,87.8777,18130.321434389,0
+ERIE.US,D,20160902,000000,87.8945,89.0799,87.7996,89.0631,20596.20684687,0
+ERIE.US,D,20160906,000000,88.9138,89.3491,87.3978,87.9035,26135.353545973,0
+ERIE.US,D,20160907,000000,87.6353,88.6327,86.9179,87.5808,53045.844022835,0
+ERIE.US,D,20160908,000000,87.7353,87.7353,86.8299,86.8299,37585.5509736,0
+ERIE.US,D,20160909,000000,86.6121,86.6121,85.0547,85.2595,34424.366723501,0
+ERIE.US,D,20160912,000000,84.9735,85.8423,84.1176,85.4377,28209.122753518,0
+ERIE.US,D,20160913,000000,84.933,85.592,84.5401,84.8132,23515.855599599,0
+ERIE.US,D,20160914,000000,84.8132,84.9409,83.1737,83.236,28344.544329449,0
+ERIE.US,D,20160915,000000,83.236,84.2284,83.0203,83.795,21675.537019219,0
+ERIE.US,D,20160916,000000,83.6041,84.5906,82.3266,84.2809,145808.61292702,0
+ERIE.US,D,20160919,000000,84.4442,85.399,84.3491,85.1358,16529.517133828,0
+ERIE.US,D,20160920,000000,85.7048,85.7048,84.925,84.9735,10744.792502253,0
+ERIE.US,D,20160921,000000,85.1457,86.251,84.8637,86.2252,20419.35031114,0
+ERIE.US,D,20160922,000000,86.2194,87.4255,86.2194,86.901,27609.831749583,0
+ERIE.US,D,20160923,000000,86.9456,86.9456,86.061,86.1679,20646.737285651,0
+ERIE.US,D,20160926,000000,86.1679,86.7537,85.7642,86.3411,22737.686842381,0
+ERIE.US,D,20160927,000000,86.2777,87.5265,86.2104,87.3692,32713.406066398,0
+ERIE.US,D,20160928,000000,87.2395,88.0726,87.0049,87.4938,41514.797893159,0
+ERIE.US,D,20160929,000000,87.6076,87.7007,86.3885,86.5953,15975.703524796,0
+ERIE.US,D,20160930,000000,86.4142,87.7253,85.8879,87.5265,45786.64118765,0
+ERIE.US,D,20161003,000000,87.9836,88.1241,85.8473,86.5359,90857.771362171,0
+ERIE.US,D,20161004,000000,86.5697,86.5697,85.3308,86.1135,94484.846257824,0
+ERIE.US,D,20161005,000000,86.2252,86.3885,85.5108,86.0877,22932.734336073,0
+ERIE.US,D,20161006,000000,85.683,85.8532,85.0636,85.8393,22948.904076484,0
+ERIE.US,D,20161007,000000,85.8809,86.9535,85.8809,86.5043,12551.760993039,0
+ERIE.US,D,20161010,000000,86.6834,87.1069,86.1629,86.3974,34254.584449199,0
+ERIE.US,D,20161011,000000,86.2194,86.7774,85.8245,86.4865,21044.91714324,0
+ERIE.US,D,20161012,000000,86.5775,87.948,86.0788,87.7718,18496.161811159,0
+ERIE.US,D,20161013,000000,87.7441,88.9394,87.4413,88.6258,22975.179904649,0
+ERIE.US,D,20161014,000000,88.6584,89.642,88.6584,88.984,29864.499927962,0
+ERIE.US,D,20161017,000000,89.0473,90.4177,88.5803,89.1542,27262.182330774,0
+ERIE.US,D,20161018,000000,89.6608,90.6741,89.2957,90.4356,42439.50492284,0
+ERIE.US,D,20161019,000000,90.5108,90.78,88.696,88.984,28486.029558034,0
+ERIE.US,D,20161020,000000,89.367,89.8508,86.7863,88.0152,31725.030683854,0
+ERIE.US,D,20161021,000000,87.9895,88.4724,87.2761,88.3141,28449.647642113,0
+ERIE.US,D,20161024,000000,88.5002,90.1655,87.9035,88.5991,26027.218406982,0
+ERIE.US,D,20161025,000000,88.5991,88.6169,87.4255,88.6169,29624.985648143,0
+ERIE.US,D,20161026,000000,88.2596,88.696,87.8678,88.0726,44489.01951977,0
+ERIE.US,D,20161027,000000,88.3596,88.3596,87.564,87.9895,26361.729911709,0
+ERIE.US,D,20161028,000000,89.1542,89.3392,87.2672,87.6402,31337.967522797,0
+ERIE.US,D,20161031,000000,87.7798,88.8365,86.8219,88.4309,50779.048539148,0
+ERIE.US,D,20161101,000000,88.5427,89.2343,88.1667,88.9484,51905.877323951,0
+ERIE.US,D,20161102,000000,89.163,89.2857,87.5908,87.6917,21329.908817961,0
+ERIE.US,D,20161103,000000,88.044,88.696,84.9478,87.5908,41081.246728424,0
+ERIE.US,D,20161104,000000,87.5027,88.1241,87.1772,87.3186,35871.55849017,0
+ERIE.US,D,20161107,000000,87.763,88.8365,87.4759,87.9035,28342.523111898,0
+ERIE.US,D,20161108,000000,88.1755,88.9394,87.0851,88.7841,30703.305211716,0
+ERIE.US,D,20161109,000000,88.885,89.7351,87.5452,89.367,24840.76370442,0
+ERIE.US,D,20161110,000000,89.5806,90.6563,87.3018,90.3475,30585.06398497,0
+ERIE.US,D,20161111,000000,90.3564,92.4007,88.3675,92.0198,27412.76303834,0
+ERIE.US,D,20161114,000000,92.3176,92.3176,90.1843,91.43,35955.439018546,0
+ERIE.US,D,20161115,000000,91.2717,91.5587,89.4659,90.8799,42147.43898669,0
+ERIE.US,D,20161116,000000,90.8541,91.1163,90.3386,90.3663,31973.640442654,0
+ERIE.US,D,20161117,000000,90.7997,91.5329,90.7997,91.3005,30732.612866208,0
+ERIE.US,D,20161118,000000,91.5587,92.1158,91.0105,91.7971,31349.084219329,0
+ERIE.US,D,20161121,000000,92.3176,92.3176,91.2618,91.4666,25591.646024696,0
+ERIE.US,D,20161122,000000,91.5587,92.8371,91.4963,92.4285,29038.832558291,0
+ERIE.US,D,20161123,000000,92.4097,94.1442,91.2262,93.703,46281.839487697,0
+ERIE.US,D,20161125,000000,93.6852,94.1264,93.1904,94.1264,10865.054946551,0
+ERIE.US,D,20161128,000000,94.0513,94.9922,92.5304,93.508,28392.042941903,0
+ERIE.US,D,20161129,000000,93.8722,94.3224,92.7995,93.1319,39217.684146204,0
+ERIE.US,D,20161130,000000,93.6564,94.0225,92.28,92.558,32239.430550639,0
+ERIE.US,D,20161201,000000,92.7629,93.4882,91.8169,93.3101,31829.123387742,0
+ERIE.US,D,20161202,000000,92.938,93.9196,92.6699,93.5367,21393.577170824,0
+ERIE.US,D,20161205,000000,94.2095,94.2095,92.1959,93.9108,37506.723489102,0
+ERIE.US,D,20161206,000000,93.7316,94.9824,93.7316,94.9171,25060.065808726,0
+ERIE.US,D,20161207,000000,95.0882,97.3394,95.0882,97.1187,40654.769825118,0
+ERIE.US,D,20161208,000000,97.1088,100.385,93.8722,98.881,42068.611502192,0
+ERIE.US,D,20161209,000000,99.356,100.049,97.5837,98.9701,28419.329378844,0
+ERIE.US,D,20161212,000000,99.3262,99.4451,97.932,98.3249,50147.418054394,0
+ERIE.US,D,20161213,000000,98.505,99.9202,96.3113,98.128,46797.249963257,0
+ERIE.US,D,20161214,000000,98.505,99.1779,96.6496,97.3779,28495.125037014,0
+ERIE.US,D,20161215,000000,97.7985,100.257,97.3879,97.6223,30858.93896316,0
+ERIE.US,D,20161216,000000,97.3492,98.03,95.5651,96.3013,111835.98832622,0
+ERIE.US,D,20161219,000000,95.9312,97.8628,95.8165,97.4472,36419.308446549,0
+ERIE.US,D,20161220,000000,97.9123,98.0201,96.3013,96.8366,32612.345188837,0
+ERIE.US,D,20161221,000000,97.2057,98.881,96.8941,97.2542,32289.960989419,0
+ERIE.US,D,20161222,000000,97.6916,98.4228,96.7249,97.6323,24412.265583562,0
+ERIE.US,D,20161223,000000,97.2345,98.2853,97.2057,98.1972,13021.694073696,0
+ERIE.US,D,20161227,000000,98.6831,98.6831,97.7787,97.932,18395.100933598,0
+ERIE.US,D,20161228,000000,98.03,98.1082,96.8466,97.2246,32751.809199872,0
+ERIE.US,D,20161229,000000,97.6817,98.3051,97.0594,97.9904,35325.829751342,0
+ERIE.US,D,20161230,000000,98.4654,98.4654,96.992,97.1286,27027.721094833,0
+ERIE.US,D,20170103,000000,97.7886,97.7886,95.8442,97.3394,65780.525204259,0
+ERIE.US,D,20170104,000000,97.4472,98.7919,97.4472,97.6718,48644.642805067,0
+ERIE.US,D,20170105,000000,97.6718,97.75,96.5309,97.3096,18875.140102012,0
+ERIE.US,D,20170106,000000,97.3977,97.6916,96.3211,97.5937,22253.605238866,0
+ERIE.US,D,20170109,000000,97.5056,98.0498,96.2815,96.808,31053.986456852,0
+ERIE.US,D,20170110,000000,96.5043,97.3096,95.951,97.2998,24953.951887287,0
+ERIE.US,D,20170111,000000,97.284,97.284,96.3113,97.0494,18329.411363184,0
+ERIE.US,D,20170112,000000,96.5043,96.8554,95.0418,95.961,30204.064476566,0
+ERIE.US,D,20170113,000000,95.961,96.7684,92.9846,96.0075,36204.048777345,0
+ERIE.US,D,20170117,000000,95.8353,96.5408,94.9071,96.4854,37238.912163567,0
+ERIE.US,D,20170118,000000,96.9633,97.2147,95.5454,97.0306,29269.251359129,0
+ERIE.US,D,20170119,000000,97.1187,97.9904,96.5507,97.1671,30380.921012297,0
+ERIE.US,D,20170120,000000,97.9024,98.4526,97.5442,97.7886,27140.909277701,0
+ERIE.US,D,20170123,000000,97.6718,98.3744,96.7149,97.5837,22665.933619314,0
+ERIE.US,D,20170124,000000,97.9608,98.2072,96.6961,97.8183,24962.036757493,0
+ERIE.US,D,20170125,000000,98.4753,98.4753,97.5442,97.941,19425.921884717,0
+ERIE.US,D,20170126,000000,97.941,97.941,97.2057,97.8381,21259.166203668,0
+ERIE.US,D,20170127,000000,98.2467,98.5743,96.3666,98.5743,21196.508459581,0
+ERIE.US,D,20170130,000000,98.3348,98.6831,97.4077,98.3249,25616.911244086,0
+ERIE.US,D,20170131,000000,98.2072,98.2072,97.3196,97.4957,22452.69516766,0
+ERIE.US,D,20170201,000000,98.0498,98.0498,96.3766,97.0207,24406.201930909,0
+ERIE.US,D,20170202,000000,97.1286,98.1972,97.1286,98.0597,24532.52802786,0
+ERIE.US,D,20170203,000000,98.0597,99.0393,97.7302,98.2467,37489.543139916,0
+ERIE.US,D,20170206,000000,98.2853,98.4328,97.4858,98.03,15372.370085758,0
+ERIE.US,D,20170207,000000,97.9024,99.2372,97.8381,98.7523,34683.082570056,0
+ERIE.US,D,20170208,000000,98.6534,98.6732,97.4077,97.8479,22811.461283,0
+ERIE.US,D,20170209,000000,97.5837,99.3064,97.5837,98.7523,36539.570890846,0
+ERIE.US,D,20170210,000000,98.6238,98.8216,98.1774,98.5545,18929.712975895,0
+ERIE.US,D,20170213,000000,98.1576,99.4846,98.1576,99.1284,30374.857359643,0
+ERIE.US,D,20170214,000000,98.6831,99.6924,97.932,98.4951,25822.064825534,0
+ERIE.US,D,20170215,000000,98.7523,100.029,98.2072,99.6924,33849.330330181,0
+ERIE.US,D,20170216,000000,99.4846,101.186,99.3955,100.899,30538.575981292,0
+ERIE.US,D,20170217,000000,100.385,102.839,98.693,99.2372,42783.111906546,0
+ERIE.US,D,20170221,000000,98.8909,100.455,97.9904,100.325,28126.252833918,0
+ERIE.US,D,20170222,000000,100.395,102.146,100.395,101.958,34735.634226388,0
+ERIE.US,D,20170223,000000,102.562,103.403,101.008,102.691,35169.185391123,0
+ERIE.US,D,20170224,000000,104.353,109.063,102.789,104.333,76635.474063054,0
+ERIE.US,D,20170227,000000,104.333,104.709,102.038,103.512,31958.48131102,0
+ERIE.US,D,20170228,000000,103.65,104.373,102.513,103.126,52796.22365526,0
+ERIE.US,D,20170301,000000,103.76,106.5,103.76,106.262,44906.400944097,0
+ERIE.US,D,20170302,000000,106.431,106.589,105.035,105.471,39456.187817247,0
+ERIE.US,D,20170303,000000,105.155,107.321,104.61,105.095,26275.828165782,0
+ERIE.US,D,20170306,000000,104.937,105.402,104.046,104.373,31098.453242978,0
+ERIE.US,D,20170307,000000,103.838,105.233,103.838,105.025,24307.162270899,0
+ERIE.US,D,20170308,000000,105.313,106.52,104.541,104.789,28367.788331288,0
+ERIE.US,D,20170309,000000,104.847,106.026,103.918,104.551,35249.023484396,0
+ERIE.US,D,20170310,000000,104.917,105.58,104.106,105.333,28177.793881474,0
+ERIE.US,D,20170313,000000,105.916,106.55,105.065,105.649,26700.283851537,0
+ERIE.US,D,20170314,000000,105.422,107.361,105.422,106.985,34485.003250037,0
+ERIE.US,D,20170315,000000,106.896,108.924,106.896,108.37,56218.144969466,0
+ERIE.US,D,20170316,000000,108.895,108.895,107.47,108.46,35671.4579526,0
+ERIE.US,D,20170317,000000,108.598,108.875,105.808,106.194,154189.59150313,0
+ERIE.US,D,20170320,000000,106.204,107.549,106.064,107.045,39024.657870064,0
+ERIE.US,D,20170321,000000,107.243,108.094,105.491,105.847,46286.892531576,0
+ERIE.US,D,20170322,000000,105.818,106.045,104.135,105.145,27495.632957939,0
+ERIE.US,D,20170323,000000,105.491,106.767,104.452,105.876,35234.874961538,0
+ERIE.US,D,20170324,000000,105.996,106.708,104.63,105.699,29736.15261346,0
+ERIE.US,D,20170327,000000,104.709,106.857,104.709,106.411,35270.246268684,0
+ERIE.US,D,20170328,000000,106.302,106.649,100.88,104.818,100212.97679796,0
+ERIE.US,D,20170329,000000,104.709,105.59,104.561,104.659,46554.703857111,0
+ERIE.US,D,20170330,000000,104.591,105.788,104.591,105.56,44295.99324363,0
+ERIE.US,D,20170331,000000,105.451,106.935,104.818,106.708,87547.017013282,0
+ERIE.US,D,20170403,000000,107.133,107.243,105.085,105.768,81428.791485757,0
+ERIE.US,D,20170404,000000,106.074,107.866,105.184,106.392,70483.898445934,0
+ERIE.US,D,20170405,000000,106.728,107.856,106.411,106.51,79566.239512314,0
+ERIE.US,D,20170406,000000,106.55,106.55,105.323,105.629,24639.652558074,0
+ERIE.US,D,20170407,000000,105.511,106.421,105.511,106.204,24794.275700742,0
+ERIE.US,D,20170410,000000,106.51,107.777,105.352,106.332,26176.788505772,0
+ERIE.US,D,20170411,000000,106.164,107.035,105.808,106.678,19882.717051292,0
+ERIE.US,D,20170412,000000,106.757,106.906,105.847,106.876,26566.883493157,0
+ERIE.US,D,20170413,000000,106.916,106.916,104.521,105.184,39954.417943623,0
+ERIE.US,D,20170417,000000,105.896,107.519,105.175,107.163,30716.443125799,0
+ERIE.US,D,20170418,000000,106.688,109.34,106.026,106.965,29703.81313264,0
+ERIE.US,D,20170419,000000,107.499,107.599,105.748,107.321,19487.569020029,0
+ERIE.US,D,20170420,000000,108.31,108.31,106.154,107.519,22336.475158465,0
+ERIE.US,D,20170421,000000,108.024,108.024,107.045,107.747,21318.79212143,0
+ERIE.US,D,20170424,000000,108.677,108.746,106.777,107.727,35904.908579765,0
+ERIE.US,D,20170425,000000,108.282,108.528,106.876,107.806,23441.070550205,0
+ERIE.US,D,20170426,000000,108.172,109.172,107.806,108.865,27484.516261407,0
+ERIE.US,D,20170427,000000,108.964,109.815,108.123,109.627,26219.234074348,0
+ERIE.US,D,20170428,000000,110.142,110.142,108.044,108.37,24683.108735425,0
+ERIE.US,D,20170501,000000,109.043,109.113,104.066,109.113,22604.286484002,0
+ERIE.US,D,20170502,000000,107.687,110.191,102.315,105.847,85990.679498847,0
+ERIE.US,D,20170503,000000,106.214,106.886,104.422,105.728,43724.999285412,0
+ERIE.US,D,20170504,000000,105.362,105.6,103.047,104.086,42523.385451215,0
+ERIE.US,D,20170505,000000,104.63,105.283,103.245,104.096,27156.068409336,0
+ERIE.US,D,20170508,000000,104.046,104.333,102.265,102.433,33014.567481529,0
+ERIE.US,D,20170509,000000,102.967,106.49,101.296,101.622,37873.574474647,0
+ERIE.US,D,20170510,000000,101.602,101.602,100.207,101.206,42575.937107546,0
+ERIE.US,D,20170511,000000,101.137,102.335,100.613,100.989,32846.806424778,0
+ERIE.US,D,20170512,000000,100.909,102.127,100.475,101.048,16870.092291207,0
+ERIE.US,D,20170515,000000,102.117,102.117,99.6127,100.455,18890.299233645,0
+ERIE.US,D,20170516,000000,100.425,101.682,99.7819,100.325,23172.248615892,0
+ERIE.US,D,20170517,000000,100.039,100.613,99.7819,99.8307,31284.40525769,0
+ERIE.US,D,20170518,000000,99.8705,101.77,99.7819,101.592,24258.65304967,0
+ERIE.US,D,20170519,000000,101.73,101.78,100.335,101.048,24275.833398856,0
+ERIE.US,D,20170522,000000,101.167,102.107,100.603,101.068,14930.734050818,0
+ERIE.US,D,20170523,000000,101.364,103.403,100.989,102.591,37246.997033771,0
+ERIE.US,D,20170524,000000,102.235,102.413,101.038,101.682,49711.845672108,0
+ERIE.US,D,20170525,000000,101.72,102.493,101.186,102.136,17702.833922308,0
+ERIE.US,D,20170526,000000,101.701,102.315,100.583,102.067,18552.755902593,0
+ERIE.US,D,20170530,000000,102.384,102.384,100.662,101.909,21006.514009767,0
+ERIE.US,D,20170531,000000,102.533,103.106,101.484,103.047,50894.257939568,0
+ERIE.US,D,20170601,000000,103.215,104.847,101.978,104.373,36823.551956792,0
+ERIE.US,D,20170602,000000,104.165,107.489,104.165,107.371,63615.801206909,0
+ERIE.US,D,20170605,000000,106.777,106.777,104.857,105.105,33621.943355668,0
+ERIE.US,D,20170606,000000,104.927,104.927,102.799,103.7,20395.095700525,0
+ERIE.US,D,20170607,000000,103.798,104.64,102.869,104.264,27780.62463266,0
+ERIE.US,D,20170608,000000,103.838,106.767,103.838,106.392,24460.774804792,0
+ERIE.US,D,20170609,000000,106.47,108.33,104.759,105.758,35252.055310722,0
+ERIE.US,D,20170612,000000,105.718,106.668,105.58,106.599,23964.565895968,0
+ERIE.US,D,20170613,000000,106.847,107.767,106.619,106.738,25411.757662638,0
+ERIE.US,D,20170614,000000,106.362,108.528,106.362,107.589,53702.739726979,0
+ERIE.US,D,20170615,000000,107.648,108.984,107.055,107.579,33332.909245845,0
+ERIE.US,D,20170616,000000,107.569,110.488,107.055,110.072,122512.05943173,0
+ERIE.US,D,20170619,000000,110.706,111.072,109.499,110.003,27903.918903285,0
+ERIE.US,D,20170620,000000,109.419,110.616,108.252,109.419,28744.745404589,0
+ERIE.US,D,20170621,000000,109.489,110.29,107.925,108.39,24936.771538103,0
+ERIE.US,D,20170622,000000,108.41,108.648,107.381,107.687,25931.210573299,0
+ERIE.US,D,20170623,000000,107.678,109.221,107.311,108.726,132887.97973089,0
+ERIE.US,D,20170626,000000,109.103,110.646,107.549,108.282,24275.833398856,0
+ERIE.US,D,20170627,000000,107.994,107.994,106.312,107.737,39137.846052932,0
+ERIE.US,D,20170628,000000,108.103,113.05,107.895,110.676,72632.452702874,0
+ERIE.US,D,20170629,000000,110.904,111.388,108.588,109.281,30532.512328638,0
+ERIE.US,D,20170630,000000,109.449,110.528,108.578,109.469,42295.998476703,0
+ERIE.US,D,20170703,000000,110.201,112.071,109.399,111.933,23021.667908327,0
+ERIE.US,D,20170705,000000,111.943,112.071,108.37,108.984,35874.590316497,0
+ERIE.US,D,20170706,000000,108.964,109.617,107.609,108.044,51142.867698367,0
+ERIE.US,D,20170707,000000,108.598,109.409,107.48,108.915,49129.735017358,0
+ERIE.US,D,20170710,000000,108.588,109.479,106.866,106.965,34603.244476783,0
+ERIE.US,D,20170711,000000,106.965,107.263,106.026,107.133,24044.403989241,0
+ERIE.US,D,20170712,000000,107.658,107.747,106.738,107.46,20196.00577173,0
+ERIE.US,D,20170713,000000,107.589,107.589,105.758,106.817,23386.497676322,0
+ERIE.US,D,20170714,000000,106.302,106.866,105.689,105.778,32475.913004131,0
+ERIE.US,D,20170717,000000,105.778,106.658,105.065,106.51,58423.29331784,0
+ERIE.US,D,20170718,000000,106.51,112.734,106.144,110.706,97721.826166093,0
+ERIE.US,D,20170719,000000,110.933,111.092,109.251,109.429,22457.748211538,0
+ERIE.US,D,20170720,000000,109.855,110.23,109.132,109.765,17120.723267558,0
+ERIE.US,D,20170721,000000,109.677,110.35,109.142,109.944,19124.760469587,0
+ERIE.US,D,20170724,000000,110.072,110.923,109.677,110.498,40623.440953074,0
+ERIE.US,D,20170725,000000,111.141,111.359,109.577,110.369,42066.590284641,0
+ERIE.US,D,20170726,000000,110.656,110.656,108.974,109.113,15675.55271844,0
+ERIE.US,D,20170727,000000,109.469,110.458,107.747,108.924,15914.056389483,0
+ERIE.US,D,20170728,000000,108.34,113.654,108.34,113.348,30030.239767162,0
+ERIE.US,D,20170731,000000,113.615,113.615,110.478,112.269,30467.833367,0
+ERIE.US,D,20170801,000000,112.694,113.437,111.913,113.12,34646.700654134,0
+ERIE.US,D,20170802,000000,113.09,114.258,111.428,111.853,49474.35260984,0
+ERIE.US,D,20170803,000000,111.655,112.794,111.012,112.111,30798.302436623,0
+ERIE.US,D,20170804,000000,112.249,112.417,111.062,111.833,26796.29168522,0
+ERIE.US,D,20170807,000000,111.913,112.645,110.052,111.032,57218.647657317,0
+ERIE.US,D,20170808,000000,111.645,111.645,108.816,109.201,20453.711009509,0
+ERIE.US,D,20170809,000000,108.776,110.755,107.925,109.865,18471.907200545,0
+ERIE.US,D,20170810,000000,109.409,109.973,108.38,108.608,17462.309033713,0
+ERIE.US,D,20170811,000000,108.687,109.201,107.243,108.064,15669.489065787,0
+ERIE.US,D,20170814,000000,108.766,111.349,108.34,111.042,36490.051060841,0
+ERIE.US,D,20170815,000000,110.794,110.794,107.48,108.252,22206.106626412,0
+ERIE.US,D,20170816,000000,108.36,110.27,107.876,108.954,15624.011670884,0
+ERIE.US,D,20170817,000000,108.638,108.638,107.579,107.579,12100.018870342,0
+ERIE.US,D,20170818,000000,107.846,108.152,107.055,107.193,16110.114491951,0
+ERIE.US,D,20170821,000000,107.381,108.202,106.916,108.094,13973.687540318,0
+ERIE.US,D,20170822,000000,108.222,108.736,107.925,108.113,11277.383326998,0
+ERIE.US,D,20170823,000000,107.984,108.004,106.401,106.747,28211.143971069,0
+ERIE.US,D,20170824,000000,106.985,106.985,105.61,106.045,15965.59743704,0
+ERIE.US,D,20170825,000000,106.47,106.886,105.451,106.52,20805.402863421,0
+ERIE.US,D,20170828,000000,106.629,107.866,105.798,107.203,23496.654032862,0
+ERIE.US,D,20170829,000000,106.728,106.965,105.699,105.728,15001.47666511,0
+ERIE.US,D,20170830,000000,105.768,106.431,105.61,106.094,16126.284232361,0
+ERIE.US,D,20170831,000000,106.114,106.955,105.323,106.421,31171.217074822,0
+ERIE.US,D,20170901,000000,106.52,106.52,104.086,104.234,24756.883176044,0
+ERIE.US,D,20170905,000000,103.788,103.788,100.435,100.672,26393.058783752,0
+ERIE.US,D,20170906,000000,101.256,104.491,97.7698,103.373,60164.572238211,0
+ERIE.US,D,20170907,000000,103.442,104.837,101.552,102.899,40559.772600211,0
+ERIE.US,D,20170908,000000,102.423,109.043,101.542,107.618,69687.538730755,0
+ERIE.US,D,20170911,000000,107.381,108.618,104.808,105.857,37078.225368244,0
+ERIE.US,D,20170912,000000,105.926,107.321,104.65,106.54,23003.476950366,0
+ERIE.US,D,20170913,000000,106.382,107.163,105.243,106.955,38368.772774695,0
+ERIE.US,D,20170914,000000,106.797,106.797,103.452,104.165,48078.701890727,0
+ERIE.US,D,20170915,000000,104.106,104.591,103.255,104.056,63442.98710628,0
+ERIE.US,D,20170918,000000,104.571,105.422,103.798,105.293,26105.035282704,0
+ERIE.US,D,20170919,000000,105.243,106.658,103.788,104.274,37811.927339336,0
+ERIE.US,D,20170920,000000,104.571,105.906,102.849,105.402,26672.997414595,0
+ERIE.US,D,20170921,000000,105.402,105.669,102.513,102.977,58704.242557459,0
+ERIE.US,D,20170922,000000,102.918,105.015,102.711,104.501,25334.951395691,0
+ERIE.US,D,20170925,000000,104.363,105.253,102.711,104.591,42491.045970396,0
+ERIE.US,D,20170926,000000,105.233,105.54,103.284,104.897,30495.119803941,0
+ERIE.US,D,20170927,000000,105.263,106.589,104.501,105.105,68816.393966182,0
+ERIE.US,D,20170928,000000,105.115,106.184,103.928,104.967,19530.014588605,0
+ERIE.US,D,20170929,000000,104.699,106.678,104.699,106.214,29327.866668115,0
+ERIE.US,D,20171002,000000,106.184,108.133,105.313,108.044,33959.486686721,0
+ERIE.US,D,20171003,000000,108.054,108.054,103.808,105.006,67953.334071814,0
+ERIE.US,D,20171004,000000,104.659,105.194,103.967,105.075,21040.874708137,0
+ERIE.US,D,20171005,000000,104.739,106.55,104.393,105.639,31969.598007552,0
+ERIE.US,D,20171006,000000,105.501,106.036,104.323,105.273,20127.284374988,0
+ERIE.US,D,20171009,000000,105.105,106.045,104.591,104.977,15763.475681918,0
+ERIE.US,D,20171010,000000,104.907,105.491,102.423,105.273,19027.742027129,0
+ERIE.US,D,20171011,000000,105.303,106.302,103.75,105.679,20168.719334789,0
+ERIE.US,D,20171012,000000,105.828,107.263,102.631,106.876,22443.59968868,0
+ERIE.US,D,20171013,000000,106.975,107.707,105.916,106.262,24396.095843153,0
+ERIE.US,D,20171016,000000,105.828,108.094,105.828,107.668,21527.98813798,0
+ERIE.US,D,20171017,000000,107.658,108.064,107.163,107.44,12404.2121118,0
+ERIE.US,D,20171018,000000,108.044,109.567,107.351,109.113,32150.496978385,0
+ERIE.US,D,20171019,000000,108.954,109.825,108.835,109.489,17395.608854523,0
+ERIE.US,D,20171020,000000,109.963,110.438,108.628,109.805,27011.551354424,0
+ERIE.US,D,20171023,000000,109.884,110.488,109.399,109.745,12759.946400814,0
+ERIE.US,D,20171024,000000,109.963,111.447,107.886,108.084,24833.68944299,0
+ERIE.US,D,20171025,000000,108.37,108.538,107.065,107.46,29070.161430335,0
+ERIE.US,D,20171026,000000,108.074,110.062,106.243,110.062,30081.780814717,0
+ERIE.US,D,20171027,000000,109.963,110.32,108.192,109.944,30244.48882759,0
+ERIE.US,D,20171030,000000,109.528,110.122,106.945,108.272,23599.736127974,0
+ERIE.US,D,20171031,000000,108.499,109.331,106.52,107.084,38073.675012218,0
+ERIE.US,D,20171101,000000,107.411,108.954,106.847,108.32,26365.77234681,0
+ERIE.US,D,20171102,000000,108.31,109.745,107.905,108.786,45586.54065008,0
+ERIE.US,D,20171103,000000,109.043,109.113,108.38,108.905,26899.373780331,0
+ERIE.US,D,20171106,000000,108.915,109.053,107.866,108.44,17975.698291722,0
+ERIE.US,D,20171107,000000,108.608,109.142,108.172,108.568,16126.284232361,0
+ERIE.US,D,20171108,000000,108.518,108.697,107.648,108.202,44209.080888928,0
+ERIE.US,D,20171109,000000,107.45,108.677,107.45,107.945,14771.057864271,0
+ERIE.US,D,20171110,000000,107.509,109.211,107.509,108.766,13348.120708217,0
+ERIE.US,D,20171113,000000,108.33,109.597,107.45,107.895,10533.575268151,0
+ERIE.US,D,20171114,000000,107.787,109.211,107.787,108.46,13310.72818352,0
+ERIE.US,D,20171115,000000,108.192,109.201,107.856,108.875,20180.846640096,0
+ERIE.US,D,20171116,000000,109.053,109.241,108.162,108.162,12024.223212172,0
+ERIE.US,D,20171117,000000,108.222,109.191,108.094,108.826,19305.65944042,0
+ERIE.US,D,20171120,000000,109.013,109.489,107.955,108.222,15728.104374771,0
+ERIE.US,D,20171121,000000,108.46,109.389,108.46,109.241,24530.506810308,0
+ERIE.US,D,20171122,000000,109.004,109.241,107.964,107.994,27013.572571975,0
+ERIE.US,D,20171124,000000,108.113,108.518,107.193,108.518,9230.9005563942,0
+ERIE.US,D,20171127,000000,108.618,109.181,108.608,109.053,22946.882858932,0
+ERIE.US,D,20171128,000000,109.093,109.479,108.34,108.816,28035.298044114,0
+ERIE.US,D,20171129,000000,109.053,110.854,109.053,109.745,33334.930463397,0
+ERIE.US,D,20171130,000000,110.161,110.784,109.429,109.855,24041.372162914,0
+ERIE.US,D,20171201,000000,109.845,109.845,106.52,108.004,45472.341858437,0
+ERIE.US,D,20171204,000000,107.935,108.944,107.529,108.232,17197.529534504,0
+ERIE.US,D,20171205,000000,108.084,108.499,106.906,107.183,19832.186612512,0
+ERIE.US,D,20171206,000000,107.055,108.736,106.49,107.381,19112.633164279,0
+ERIE.US,D,20171207,000000,107.371,107.678,106.52,106.668,21359.216472454,0
+ERIE.US,D,20171208,000000,107.015,107.687,105.718,105.718,23645.213522877,0
+ERIE.US,D,20171211,000000,106.233,106.965,105.085,106.372,27378.402339969,0
+ERIE.US,D,20171212,000000,106.441,107.263,106.441,106.54,17589.64573944,0
+ERIE.US,D,20171213,000000,106.55,106.995,103.798,104.204,44213.12332403,0
+ERIE.US,D,20171214,000000,104.244,104.997,102.562,102.909,43226.769159037,0
+ERIE.US,D,20171215,000000,103.235,106.006,103.235,104.699,63696.649908957,0
+ERIE.US,D,20171218,000000,105.233,105.808,104.244,104.472,29234.890660759,0
+ERIE.US,D,20171219,000000,104.947,106.322,104.947,105.58,50731.549926695,0
+ERIE.US,D,20171220,000000,105.916,106.352,104.63,104.799,20167.708726013,0
+ERIE.US,D,20171221,000000,105.273,105.333,104.155,104.967,13735.183869275,0
+ERIE.US,D,20171222,000000,105.343,106.104,103.62,106.006,22532.533260933,0
+ERIE.US,D,20171226,000000,105.857,106.629,105.402,106.322,12954.993894506,0
+ERIE.US,D,20171227,000000,105.946,107.163,105.788,106.233,24246.525744362,0
+ERIE.US,D,20171228,000000,106.649,107.737,105.451,107.401,48191.890073594,0
+ERIE.US,D,20171229,000000,107.737,108.816,107.499,107.876,24093.923819246,0
+ERIE.US,D,20180102,000000,108.43,110.636,105.54,105.768,38760.88897963,0
+ERIE.US,D,20180103,000000,105.59,107.015,105.53,105.986,44438.48908099,0
+ERIE.US,D,20180104,000000,105.976,106.55,105.283,105.966,46444.54750057,0
+ERIE.US,D,20180105,000000,106.668,106.668,105.165,106.252,30460.75910557,0
+ERIE.US,D,20180108,000000,105.847,106.036,103.601,104.789,31012.551497052,0
+ERIE.US,D,20180109,000000,105.015,105.015,103.72,103.848,31227.811166256,0
+ERIE.US,D,20180110,000000,103.798,104.016,103.433,103.818,15727.093765995,0
+ERIE.US,D,20180111,000000,103.818,105.431,103.64,104.679,31242.97029789,0
+ERIE.US,D,20180112,000000,104.689,105.273,103.057,104.571,30563.841200682,0
+ERIE.US,D,20180116,000000,104.64,104.669,102.839,103.383,42065.579675865,0
+ERIE.US,D,20180117,000000,103.64,105.876,103.492,104.659,30307.146571678,0
+ERIE.US,D,20180118,000000,104.749,105.402,103.75,104.472,19258.160827966,0
+ERIE.US,D,20180119,000000,104.482,107.321,103.433,106.51,50055.452655814,0
+ERIE.US,D,20180122,000000,106.441,106.441,104.877,105.125,21738.194763306,0
+ERIE.US,D,20180123,000000,105.135,106.46,105.075,105.689,41536.020677447,0
+ERIE.US,D,20180124,000000,105.926,106.292,104.62,105.53,24412.265583562,0
+ERIE.US,D,20180125,000000,106.282,106.837,104.689,105.58,39634.054961755,0
+ERIE.US,D,20180126,000000,105.689,106.421,104.837,106.084,26375.878434566,0
+ERIE.US,D,20180129,000000,106.036,106.639,104.501,105.165,17754.374969864,0
+ERIE.US,D,20180130,000000,104.135,105.699,104.026,104.808,32838.721554574,0
+ERIE.US,D,20180131,000000,105.055,106.767,104.333,106.045,52852.817746694,0
+ERIE.US,D,20180201,000000,105.798,107.055,105.115,106.401,26857.938820531,0
+ERIE.US,D,20180202,000000,106.084,106.916,103.928,104.304,38314.199900812,0
+ERIE.US,D,20180205,000000,103.967,104.353,99.762,99.979,30634.583814974,0
+ERIE.US,D,20180206,000000,98.9305,100.662,95.2109,99.7909,74130.174908323,0
+ERIE.US,D,20180207,000000,99.5044,101.75,98.8612,99.9003,25092.405289546,0
+ERIE.US,D,20180208,000000,100.593,102.127,99.0986,99.2669,40817.47783799,0
+ERIE.US,D,20180209,000000,100.415,102.117,98.6732,101.72,44492.051346098,0
+ERIE.US,D,20180212,000000,102.235,102.235,99.2372,99.5341,21277.35716163,0
+ERIE.US,D,20180213,000000,99.2075,99.9003,98.4852,98.6831,41455.171975398,0
+ERIE.US,D,20180214,000000,98.3645,100.989,98.3645,100.919,23791.751795339,0
+ERIE.US,D,20180215,000000,101.325,102.057,99.969,101.196,23438.038723877,0
+ERIE.US,D,20180216,000000,101.048,104.006,101.048,102.799,13713.961084987,0
+ERIE.US,D,20180220,000000,102.443,102.681,99.5242,100.999,22113.130619057,0
+ERIE.US,D,20180221,000000,101.266,103.62,101.266,102.285,14099.003028493,0
+ERIE.US,D,20180222,000000,102.621,103.808,98.9008,100.128,27741.210890412,0
+ERIE.US,D,20180223,000000,100.85,102.571,98.414,100.662,27847.324811851,0
+ERIE.US,D,20180226,000000,100.959,102.562,100.801,101.77,16156.602495629,0
+ERIE.US,D,20180227,000000,101.652,103.72,99.9989,101.186,26718.474809498,0
+ERIE.US,D,20180228,000000,101.701,103.571,101.414,103.264,80732.482039364,0
+ERIE.US,D,20180301,000000,103.225,103.75,101.296,101.434,51951.354718852,0
+ERIE.US,D,20180302,000000,100.503,102.523,100.503,101.8,25977.698576978,0
+ERIE.US,D,20180305,000000,101.523,107.133,101.088,106.777,48970.058830812,0
+ERIE.US,D,20180306,000000,106.777,106.995,104.363,105.896,32402.138563511,0
+ERIE.US,D,20180307,000000,105.471,106.56,104.126,105.313,33123.713229294,0
+ERIE.US,D,20180308,000000,105.303,107.133,104.393,105.233,30263.690394327,0
+ERIE.US,D,20180309,000000,105.639,107.133,103.967,106.054,32421.340130248,0
+ERIE.US,D,20180312,000000,105.986,107.123,105.778,106.104,46717.411869984,0
+ERIE.US,D,20180313,000000,106.599,108.46,104.818,106.945,40890.241669834,0
+ERIE.US,D,20180314,000000,107.331,108.034,104.442,106.649,32190.921329409,0
+ERIE.US,D,20180315,000000,106.847,107.123,105.382,106.392,30484.003107409,0
+ERIE.US,D,20180316,000000,106.282,107.133,104.462,107.025,328911.72150028,0
+ERIE.US,D,20180319,000000,106.935,107.421,105.125,106.589,39403.636160916,0
+ERIE.US,D,20180320,000000,105.818,107.866,105.53,106.757,39680.542965433,0
+ERIE.US,D,20180321,000000,106.916,107.628,105.352,106.372,45418.779593329,0
+ERIE.US,D,20180322,000000,105.649,107.084,104.066,104.155,24103.019298227,0
+ERIE.US,D,20180323,000000,104.531,104.63,101.018,101.176,45694.67578907,0
+ERIE.US,D,20180326,000000,102.413,104.323,100.455,103.205,61137.78848912,0
+ERIE.US,D,20180327,000000,103.611,106.262,101.444,101.998,35575.450118917,0
+ERIE.US,D,20180328,000000,102.146,104.412,101.662,103.66,45357.132458017,0
+ERIE.US,D,20180329,000000,104.046,105.56,102.235,105.035,31152.015508086,0
+ERIE.US,D,20180402,000000,104.581,104.581,100.979,102.453,31175.259509925,0
+ERIE.US,D,20180403,000000,102.562,105.313,102.057,104.204,25682.6008145,0
+ERIE.US,D,20180404,000000,102.721,105.728,102.721,104.709,38614.350707167,0
+ERIE.US,D,20180405,000000,105.293,106.144,104.204,104.571,19355.179270425,0
+ERIE.US,D,20180406,000000,103.828,104.779,102.305,102.889,29074.203865437,0
+ERIE.US,D,20180409,000000,103.304,104.581,103.304,103.571,22184.883842124,0
+ERIE.US,D,20180410,000000,104.511,105.451,102.749,104.591,32892.283819681,0
+ERIE.US,D,20180411,000000,104.531,105.105,102.987,104.531,21057.044448547,0
+ERIE.US,D,20180412,000000,104.828,105.61,104.304,104.541,24220.249916197,0
+ERIE.US,D,20180413,000000,104.957,104.967,102.967,104.63,20992.365486908,0
+ERIE.US,D,20180416,000000,105.283,107.281,103.68,106.006,37134.819459679,0
+ERIE.US,D,20180417,000000,106.312,107.183,105.857,106.441,17450.181728406,0
+ERIE.US,D,20180418,000000,106.431,107.707,105.035,105.976,34414.260635745,0
+ERIE.US,D,20180419,000000,105.837,107.599,104.591,106.47,22943.851032605,0
+ERIE.US,D,20180420,000000,106.747,107.045,105.936,106.054,29079.256909316,0
+ERIE.US,D,20180423,000000,106.658,107.648,104.323,106.54,26871.076734614,0
+ERIE.US,D,20180424,000000,106.56,107.618,105.936,106.857,18959.020630387,0
+ERIE.US,D,20180425,000000,106.857,107.579,106.322,106.827,19482.515976152,0
+ERIE.US,D,20180426,000000,106.837,107.44,105.461,106.144,18272.81727175,0
+ERIE.US,D,20180427,000000,106.925,106.925,104.214,105.233,24510.294634796,0
+ERIE.US,D,20180430,000000,105.451,107.143,104.016,105.006,36068.627201413,0
+ERIE.US,D,20180501,000000,104.521,105.629,104.353,105.303,19546.184329015,0
+ERIE.US,D,20180502,000000,104.759,105.837,100.949,101.532,51044.838647133,0
+ERIE.US,D,20180503,000000,101.167,102.799,99.1184,102.275,31618.916762416,0
+ERIE.US,D,20180504,000000,102.047,102.957,100.939,102.057,26773.04768338,0
+ERIE.US,D,20180507,000000,101.87,106.302,101.87,103.423,37263.16677418,0
+ERIE.US,D,20180508,000000,103.294,103.818,102.364,102.879,20132.337418867,0
+ERIE.US,D,20180509,000000,102.869,103.156,102.225,102.394,31087.336546447,0
+ERIE.US,D,20180510,000000,102.423,103.037,102.097,102.403,17826.128192931,0
+ERIE.US,D,20180511,000000,102.285,102.909,100.929,102.028,16388.031905243,0
+ERIE.US,D,20180514,000000,102.235,102.839,100.257,100.721,24631.567687869,0
+ERIE.US,D,20180515,000000,100.603,103.274,100.603,101.028,29770.513311831,0
+ERIE.US,D,20180516,000000,100.89,102.523,100.691,101.068,34136.343222453,0
+ERIE.US,D,20180517,000000,101.424,102.661,99.762,100.533,56487.977512553,0
+ERIE.US,D,20180518,000000,100.425,102.057,100.118,100.513,41726.015127262,0
+ERIE.US,D,20180521,000000,100.909,102.265,100.296,102.038,58729.507776849,0
+ERIE.US,D,20180522,000000,102.047,103.185,101.523,102.335,26797.302293995,0
+ERIE.US,D,20180523,000000,102.136,103.364,102.136,102.433,31754.338338347,0
+ERIE.US,D,20180524,000000,102.443,103.225,101.958,102.166,19942.342969053,0
+ERIE.US,D,20180525,000000,102.216,103.314,101.632,102.651,27818.017157358,0
+ERIE.US,D,20180529,000000,102.305,102.315,99.9103,100.415,51298.501449811,0
+ERIE.US,D,20180530,000000,100.465,102.394,100.325,101.72,37853.362299135,0
+ERIE.US,D,20180531,000000,101.384,102.889,100.405,101.632,149772.22054496,0
+ERIE.US,D,20180601,000000,102.107,102.879,101.167,102.453,38069.632577115,0
+ERIE.US,D,20180604,000000,102.523,103.66,102.097,102.581,29003.461251145,0
+ERIE.US,D,20180605,000000,102.413,102.918,101.137,101.968,24746.777088288,0
+ERIE.US,D,20180606,000000,101.958,102.543,101.552,102.067,36539.570890846,0
+ERIE.US,D,20180607,000000,102.255,104.264,102.255,103.72,49342.973469012,0
+ERIE.US,D,20180608,000000,103.71,105.689,103.7,104.65,38502.173133075,0
+ERIE.US,D,20180611,000000,105.639,107.411,104.511,106.886,87604.621713492,0
+ERIE.US,D,20180612,000000,106.658,107.163,104.679,105.708,78526.323082213,0
+ERIE.US,D,20180613,000000,105.323,107.005,105.323,106.55,53081.215329981,0
+ERIE.US,D,20180614,000000,106.47,106.718,104.422,105.62,73236.796750687,0
+ERIE.US,D,20180615,000000,105.412,107.915,105.412,106.5,273641.52756232,0
+ERIE.US,D,20180618,000000,106.164,106.619,104.877,106.51,46415.239846078,0
+ERIE.US,D,20180619,000000,105.847,107.638,105.847,107.489,36685.098554534,0
+ERIE.US,D,20180620,000000,107.876,108.242,106.382,107.243,29367.280410363,0
+ERIE.US,D,20180621,000000,107.035,107.609,105.906,106.866,28191.942404332,0
+ERIE.US,D,20180622,000000,107.133,108.796,106.51,108.667,107713.71513052,0
+ERIE.US,D,20180625,000000,108.014,109.083,106.016,106.57,35872.569098945,0
+ERIE.US,D,20180626,000000,106.629,107.123,105.867,106.223,21291.505684488,0
+ERIE.US,D,20180627,000000,106.302,106.302,103.828,103.996,40740.671571044,0
+ERIE.US,D,20180628,000000,104.254,105.085,103.532,104.175,28902.400373584,0
+ERIE.US,D,20180629,000000,104.422,105.867,104.214,105.451,66728.476235778,0
+ERIE.US,D,20180702,000000,104.937,105.323,103.928,104.274,32218.207766351,0
+ERIE.US,D,20180703,000000,104.659,105.828,104.591,105.095,19512.83423942,0
+ERIE.US,D,20180705,000000,105.679,106.104,105.233,105.798,20108.082808252,0
+ERIE.US,D,20180706,000000,104.917,107.291,104.64,106.866,32862.976165188,0
+ERIE.US,D,20180709,000000,107.113,108.074,106.757,107.321,43164.11141495,0
+ERIE.US,D,20180710,000000,107.599,107.777,106.392,107.093,31446.102661787,0
+ERIE.US,D,20180711,000000,106.52,107.46,106.52,106.817,20077.764544984,0
+ERIE.US,D,20180712,000000,107.223,107.787,106.362,106.965,32508.25248495,0
+ERIE.US,D,20180713,000000,106.708,108.044,106.708,106.995,21037.842881811,0
+ERIE.US,D,20180716,000000,107.143,107.915,106.658,107.351,31440.039009133,0
+ERIE.US,D,20180717,000000,107.46,107.648,106.649,106.975,31540.089277918,0
+ERIE.US,D,20180718,000000,107.173,108.826,107.173,108.47,53949.328268228,0
+ERIE.US,D,20180719,000000,108.054,108.736,107.767,107.955,35236.896179089,0
+ERIE.US,D,20180720,000000,107.806,109.389,107.777,108.766,54198.948635803,0
+ERIE.US,D,20180723,000000,108.736,109.271,107.974,108.845,14514.363235267,0
+ERIE.US,D,20180724,000000,109.033,109.033,108.172,108.35,13978.740584195,0
+ERIE.US,D,20180725,000000,108.47,109.231,108.152,108.885,27273.299027306,0
+ERIE.US,D,20180726,000000,108.826,110.676,107.816,109.785,14815.524650398,0
+ERIE.US,D,20180727,000000,110.102,112.229,109.537,111.963,24807.413614825,0
+ERIE.US,D,20180730,000000,112.002,112.962,111.507,112.408,22951.935902811,0
+ERIE.US,D,20180731,000000,112.496,113.921,111.933,112.536,50754.793928534,0
+ERIE.US,D,20180801,000000,112.447,115.554,112.447,114.872,19363.26414063,0
+ERIE.US,D,20180802,000000,114.456,116.771,113.991,114.94,40753.809485127,0
+ERIE.US,D,20180803,000000,114.644,114.862,114.129,114.772,18220.265615418,0
+ERIE.US,D,20180806,000000,114.624,114.842,113.674,114.545,35982.725455487,0
+ERIE.US,D,20180807,000000,114.475,114.94,113.664,113.981,14557.819412619,0
+ERIE.US,D,20180808,000000,114.159,114.515,112.952,113.565,19257.150219192,0
+ERIE.US,D,20180809,000000,113.526,114.426,112.932,113.853,9282.4416039502,0
+ERIE.US,D,20180810,000000,113.466,114.219,112.784,113.437,9867.5840850266,0
+ERIE.US,D,20180813,000000,113.437,113.981,112.774,113.278,16053.520400517,0
+ERIE.US,D,20180814,000000,113.605,113.901,112.289,113.535,20563.867366051,0
+ERIE.US,D,20180815,000000,113.288,113.951,113.278,113.555,13938.316233171,0
+ERIE.US,D,20180816,000000,114.109,115.05,113.585,114.219,25687.653858379,0
+ERIE.US,D,20180817,000000,114.219,114.812,113.773,114.654,15329.924517182,0
+ERIE.US,D,20180820,000000,114.634,115.287,113.635,114.219,16650.7901869,0
+ERIE.US,D,20180821,000000,114.426,115.851,114.426,115.05,13859.488748674,0
+ERIE.US,D,20180822,000000,116.157,116.257,114.287,114.574,15688.690632523,0
+ERIE.US,D,20180823,000000,114.723,115.396,113.783,114.357,11553.279522739,0
+ERIE.US,D,20180824,000000,114.812,115.188,113.417,115.158,21068.161145079,0
+ERIE.US,D,20180827,000000,114.99,116.405,114.614,115.05,30469.854584551,0
+ERIE.US,D,20180828,000000,115.208,115.643,114.545,114.545,40071.648561593,0
+ERIE.US,D,20180829,000000,114.159,114.94,113.941,114.219,28621.451133966,0
+ERIE.US,D,20180830,000000,113.921,114.782,113.833,114.446,56189.847923748,0
+ERIE.US,D,20180831,000000,114.277,114.277,111.062,111.903,205468.89138621,0
+ERIE.US,D,20180904,000000,112.002,115.475,112.002,114.98,33050.949397451,0
+ERIE.US,D,20180905,000000,114.842,114.911,113.338,113.645,35878.632751599,0
+ERIE.US,D,20180906,000000,113.575,114.624,113.318,114.416,32514.316137603,0
+ERIE.US,D,20180907,000000,114.238,116.009,113.615,114.96,34425.377332277,0
+ERIE.US,D,20180910,000000,114.99,115.346,113.881,114.268,27536.057308964,0
+ERIE.US,D,20180911,000000,114.129,115.296,113.605,115.08,35528.962115239,0
+ERIE.US,D,20180912,000000,115.158,116.019,114.584,114.762,16499.198870559,0
+ERIE.US,D,20180913,000000,114.812,116.533,114.812,115.712,30359.69822801,0
+ERIE.US,D,20180914,000000,115.703,117.286,115.524,116.494,33819.012066912,0
+ERIE.US,D,20180917,000000,116.553,117.296,116.029,116.979,22326.369070709,0
+ERIE.US,D,20180918,000000,116.989,117.612,115.831,116.92,17024.715433875,0
+ERIE.US,D,20180919,000000,116.87,117.741,116.524,116.791,32719.469719052,0
+ERIE.US,D,20180920,000000,117.157,118.097,117.157,117.355,33280.357589514,0
+ERIE.US,D,20180921,000000,117.524,117.741,116.059,116.623,122091.64618108,0
+ERIE.US,D,20180924,000000,116.553,117.524,115.416,115.416,35377.370798898,0
+ERIE.US,D,20180925,000000,115.614,116.355,114.654,114.654,35693.691345663,0
+ERIE.US,D,20180926,000000,114.664,115.663,114.109,114.614,24693.214823181,0
+ERIE.US,D,20180927,000000,114.159,115.604,114.159,114.614,28519.379647629,0
+ERIE.US,D,20180928,000000,114.219,116.128,111.467,115.504,34298.04062655,0
+ERIE.US,D,20181001,000000,115.742,115.742,113.248,113.704,42095.897939134,0
+ERIE.US,D,20181002,000000,113.753,114.733,113.278,114.733,28392.042941903,0
+ERIE.US,D,20181003,000000,114.248,114.792,112.655,113.941,32298.045859623,0
+ERIE.US,D,20181004,000000,113.931,114.297,112.576,114.109,29613.868951611,0
+ERIE.US,D,20181005,000000,113.911,114.772,113.05,113.05,38608.287054514,0
+ERIE.US,D,20181008,000000,112.992,114.654,111.507,114.297,36843.764132304,0
+ERIE.US,D,20181009,000000,114.307,116.445,114.199,114.812,78881.046762452,0
+ERIE.US,D,20181010,000000,114.96,115.891,113.338,113.476,34910.469544568,0
+ERIE.US,D,20181011,000000,113.476,114.426,111.487,111.497,46722.464913862,0
+ERIE.US,D,20181012,000000,112.754,113.456,110.102,111.25,31218.715687276,0
+ERIE.US,D,20181015,000000,111.052,111.22,109.577,110.528,33171.211841748,0
+ERIE.US,D,20181016,000000,110.982,113.258,110.982,113.189,33605.773615259,0
+ERIE.US,D,20181017,000000,113.189,114.842,112.902,114.159,28553.740346,0
+ERIE.US,D,20181018,000000,114.109,115.108,113.13,113.407,18823.599054455,0
+ERIE.US,D,20181019,000000,113.615,116.059,113.615,115.326,30047.420116346,0
+ERIE.US,D,20181022,000000,115.426,117.256,115.188,115.831,35640.129080556,0
+ERIE.US,D,20181023,000000,114.882,116.138,112.526,112.586,50897.289765894,0
+ERIE.US,D,20181024,000000,112.872,113.288,111.833,112.972,74707.232519195,0
+ERIE.US,D,20181025,000000,113.318,115.465,113.318,114.98,31945.343396937,0
+ERIE.US,D,20181026,000000,117.177,119.413,113.338,118.671,60439.457825176,0
+ERIE.US,D,20181029,000000,119.532,119.819,115.811,117.711,26595.180538873,0
+ERIE.US,D,20181030,000000,117.998,119.848,117.998,119.572,31028.721237461,0
+ERIE.US,D,20181031,000000,120.175,121.007,117.414,118.255,44737.62927857,0
+ERIE.US,D,20181101,000000,118.741,119.057,114.011,118.493,44696.19431877,0
+ERIE.US,D,20181102,000000,118.859,118.859,116.415,118.235,20474.933793798,0
+ERIE.US,D,20181105,000000,118.533,119.532,118.345,119.037,42182.810293836,0
+ERIE.US,D,20181106,000000,119.047,119.888,118.591,119.838,20463.817097266,0
+ERIE.US,D,20181107,000000,119.888,120.809,119.888,120.611,33140.89357848,0
+ERIE.US,D,20181108,000000,120.621,122.441,120.621,121.858,20184.889075198,0
+ERIE.US,D,20181109,000000,121.986,134.207,121.471,122.312,22414.292034187,0
+ERIE.US,D,20181112,000000,122.094,122.897,121.026,121.491,27541.110352841,0
+ERIE.US,D,20181113,000000,122.006,122.738,121.59,122.184,28172.740837596,0
+ERIE.US,D,20181114,000000,122.184,122.481,120.689,121.471,22648.753270128,0
+ERIE.US,D,20181115,000000,121.313,122.857,121.313,122.589,22868.055374435,0
+ERIE.US,D,20181116,000000,122.094,123.49,122.094,122.659,29711.898002845,0
+ERIE.US,D,20181119,000000,122.579,123.47,122.016,122.233,26516.353054376,0
+ERIE.US,D,20181120,000000,122.036,122.599,121.323,121.471,24965.068583819,0
+ERIE.US,D,20181121,000000,121.848,122.273,119.324,119.868,59968.514135743,0
+ERIE.US,D,20181123,000000,119.898,122.224,119.898,121.115,14607.339242624,0
+ERIE.US,D,20181126,000000,121.718,122.312,120.789,121.59,34184.852443682,0
+ERIE.US,D,20181127,000000,121.59,122.757,121.204,122.609,66562.736396579,0
+ERIE.US,D,20181128,000000,123.065,124.49,123.065,124.312,57913.946494934,0
+ERIE.US,D,20181129,000000,124.321,125.637,124.152,125.201,55136.793579566,0
+ERIE.US,D,20181130,000000,125.439,125.687,124.677,124.786,45051.928607783,0
+ERIE.US,D,20181203,000000,125.143,125.143,123.559,124.539,42130.258637504,0
+ERIE.US,D,20181204,000000,124.549,125.172,121.303,121.303,29205.583006266,0
+ERIE.US,D,20181206,000000,120.641,121.59,118.661,121.007,36809.403433933,0
+ERIE.US,D,20181207,000000,121.115,121.778,118.978,119.838,32588.090578223,0
+ERIE.US,D,20181210,000000,119.848,120.501,118.77,119.037,25882.701352071,0
+ERIE.US,D,20181211,000000,119.848,120.007,117.662,119.146,37287.421384795,0
+ERIE.US,D,20181212,000000,120.027,120.027,118.048,119.057,28567.888868859,0
+ERIE.US,D,20181213,000000,119.126,120.937,118.493,118.958,27559.301310802,0
+ERIE.US,D,20181214,000000,118.721,120.393,118.403,119.888,54694.14693585,0
+ERIE.US,D,20181217,000000,119.809,119.809,115.653,115.683,67076.125654586,0
+ERIE.US,D,20181218,000000,115.801,117.464,115.801,116.969,44553.698481409,0
+ERIE.US,D,20181219,000000,117.018,119.69,115.564,116.445,30686.124862531,0
+ERIE.US,D,20181220,000000,116.365,116.91,114.96,116.009,41030.716289644,0
+ERIE.US,D,20181221,000000,116.325,118.879,115.93,118.76,145977.38459255,0
+ERIE.US,D,20181224,000000,118.384,118.384,113.031,113.645,19543.152502688,0
+ERIE.US,D,20181226,000000,114.06,118.553,113.199,117.909,42506.20510203,0
+ERIE.US,D,20181227,000000,117.196,120.462,115.564,120.462,55324.766811829,0
+ERIE.US,D,20181228,000000,120.689,121.996,119.76,120.501,44349.555508737,0
+ERIE.US,D,20181231,000000,121.007,122.114,117.83,121.56,74158.471954041,0
+ERIE.US,D,20190102,000000,121.016,121.848,117.266,118.731,201652.83264952,0
+ERIE.US,D,20190103,000000,118.721,121.007,115.841,120.947,68245.400007964,0
+ERIE.US,D,20190104,000000,121.808,122.718,118.008,122.094,37647.198108911,0
+ERIE.US,D,20190107,000000,122.332,123.728,121.878,122.847,68129.179998769,0
+ERIE.US,D,20190108,000000,123.52,124.766,122.897,124.549,55652.204055126,0
+ERIE.US,D,20190109,000000,125.251,125.984,125.013,125.439,47857.378568869,0
+ERIE.US,D,20190110,000000,125.449,127.349,125.033,126.558,40307.120406309,0
+ERIE.US,D,20190111,000000,126.568,126.914,124.4,126.844,24403.170104582,0
+ERIE.US,D,20190114,000000,126.607,127.013,124.46,125.855,60781.043591331,0
+ERIE.US,D,20190115,000000,125.964,127.795,125.379,127.755,49640.092449039,0
+ERIE.US,D,20190116,000000,128.18,129.08,127.389,128.438,65140.809849299,0
+ERIE.US,D,20190117,000000,128.141,129.13,127.795,127.992,38683.072103909,0
+ERIE.US,D,20190118,000000,128.348,131.841,128.061,131.248,50226.245538891,0
+ERIE.US,D,20190122,000000,130.832,131.287,128.012,129.713,43794.731290929,0
+ERIE.US,D,20190123,000000,129.961,132.307,129.536,130.219,59867.453258182,0
+ERIE.US,D,20190124,000000,130.357,131.743,129.555,130.476,44087.807835855,0
+ERIE.US,D,20190125,000000,130.792,137.71,130.733,131.396,25602.762721228,0
+ERIE.US,D,20190128,000000,130.565,132.89,130.149,131.426,28176.783272699,0
+ERIE.US,D,20190129,000000,131.426,134.543,130.308,131.564,33530.988565864,0
+ERIE.US,D,20190130,000000,131.287,133.712,131.287,133.365,35300.564531952,0
+ERIE.US,D,20190131,000000,133.474,135.67,133.098,134.395,53075.151677328,0
+ERIE.US,D,20190201,000000,134.473,139.569,134.473,139.569,141241.67187006,0
+ERIE.US,D,20190204,000000,139.56,141.4,139.085,139.856,85073.046730596,0
+ERIE.US,D,20190205,000000,140.331,142.024,139.569,140.42,36548.666369827,0
+ERIE.US,D,20190206,000000,140.569,141.855,139.836,140.885,32251.557855946,0
+ERIE.US,D,20190207,000000,140.648,143.765,140.153,143.359,53999.858707008,0
+ERIE.US,D,20190208,000000,143.369,146.694,143.369,145.715,43057.997493511,0
+ERIE.US,D,20190211,000000,145.991,146.822,144.636,145.309,46128.226953805,0
+ERIE.US,D,20190212,000000,145.13,147.07,145.13,146.842,55372.265424283,0
+ERIE.US,D,20190213,000000,146.99,149.899,146.99,149.296,43095.390018209,0
+ERIE.US,D,20190214,000000,148.742,150.493,148.237,148.97,39603.736698487,0
+ERIE.US,D,20190215,000000,149.534,152.651,148.712,151.75,66513.216566574,0
+ERIE.US,D,20190219,000000,151.701,154.194,151.691,153.452,51705.77678638,0
+ERIE.US,D,20190220,000000,153.462,155.213,152.641,153.957,63512.719111796,0
+ERIE.US,D,20190221,000000,153.66,155.095,151.879,153.888,91168.028256282,0
+ERIE.US,D,20190222,000000,157.311,162.882,154.046,162.506,69342.921138274,0
+ERIE.US,D,20190225,000000,164.257,166.84,163.238,165.395,62968.000981744,0
+ERIE.US,D,20190226,000000,165.316,171.045,163.635,169.63,73039.728039443,0
+ERIE.US,D,20190227,000000,169.552,169.7,167.196,167.483,58331.327919259,0
+ERIE.US,D,20190228,000000,167.543,167.543,160.576,163.625,111708.6516205,0
+ERIE.US,D,20190301,000000,164.89,168.809,161.912,168.137,102982.04484313,0
+ERIE.US,D,20190304,000000,168.868,169.818,165.979,169.818,59088.27389219,0
+ERIE.US,D,20190305,000000,169.838,171.668,165.999,170.719,81377.250438201,0
+ERIE.US,D,20190306,000000,170.323,172.609,167.394,169.383,95068.978130125,0
+ERIE.US,D,20190307,000000,169.561,170.293,165.673,166.117,87551.059448384,0
+ERIE.US,D,20190308,000000,164.654,165.861,162.417,164.336,89563.181520618,0
+ERIE.US,D,20190311,000000,165.03,165.841,162.951,165.148,132092.63062448,0
+ERIE.US,D,20190312,000000,165.693,166.247,160.33,160.844,134420.06263471,0
+ERIE.US,D,20190313,000000,161.764,162.436,159.151,162.001,185180.9202159,0
+ERIE.US,D,20190314,000000,162.199,162.318,159.785,161.547,141833.88861257,0
+ERIE.US,D,20190315,000000,161.635,163.03,158.895,159.023,631218.15637391,0
+ERIE.US,D,20190318,000000,159.379,160.002,157.568,159.992,140902.10732145,0
+ERIE.US,D,20190319,000000,160.22,160.22,156.559,157.856,158029.90485044,0
+ERIE.US,D,20190320,000000,157.846,160.21,156.807,157.816,104869.86203596,0
+ERIE.US,D,20190321,000000,157.944,161.576,157.816,161.377,96711.217390486,0
+ERIE.US,D,20190322,000000,160.636,162.922,159.963,161.655,114590.90784852,0
+ERIE.US,D,20190325,000000,162.17,162.764,159.369,159.834,93219.564070764,0
+ERIE.US,D,20190326,000000,161.774,162.764,160.596,162.071,93808.748986943,0
+ERIE.US,D,20190327,000000,162.209,163.307,160.606,162.031,75238.812735164,0
+ERIE.US,D,20190328,000000,162.516,163.427,159.745,161.912,63343.94744627,0
+ERIE.US,D,20190329,000000,162.694,164.178,161.655,163.901,115248.81416144,0
+ERIE.US,D,20190401,000000,164.327,165.168,160.705,164.93,131422.59700626,0
+ERIE.US,D,20190402,000000,164.91,164.91,161.685,162.862,111226.59123453,0
+ERIE.US,D,20190403,000000,163.278,163.278,161.715,162.071,127429.68173383,0
+ERIE.US,D,20190404,000000,161.635,162.031,160.378,161.101,119554.00754553,0
+ERIE.US,D,20190405,000000,161.645,161.902,161.061,161.299,116583.82835402,0
+ERIE.US,D,20190408,000000,160.883,161.071,156.737,159.924,114163.42033644,0
+ERIE.US,D,20190409,000000,159.745,160.933,158.617,159.537,88138.223147012,0
+ERIE.US,D,20190410,000000,159.904,161.2,159.904,160.606,88207.955152528,0
+ERIE.US,D,20190411,000000,160.636,162.783,160.468,162.239,154511.97570255,0
+ERIE.US,D,20190412,000000,162.634,164.287,162.348,163.911,76944.720348389,0
+ERIE.US,D,20190415,000000,164.119,165.425,162.991,163.505,71275.205117234,0
+ERIE.US,D,20190416,000000,164.119,166.91,163.951,166.484,115434.76617616,0
+ERIE.US,D,20190417,000000,166.87,166.998,163.763,165.257,97076.04715848,0
+ERIE.US,D,20190418,000000,165.673,166.929,165.168,166.059,84943.688807318,0
+ERIE.US,D,20190422,000000,166.069,166.069,161.437,162.664,98550.52536209,0
+ERIE.US,D,20190423,000000,162.764,167.374,162.764,167.058,147346.7594835,0
+ERIE.US,D,20190424,000000,167.068,168.383,163.951,165.891,134000.65999284,0
+ERIE.US,D,20190425,000000,166.078,170.076,165.296,169.66,104475.72461347,0
+ERIE.US,D,20190426,000000,169.759,171.461,168.958,170.105,107277.13213946,0
+ERIE.US,D,20190429,000000,170.313,174.38,170.076,172.599,115630.82427863,0
+ERIE.US,D,20190430,000000,172.609,175.063,171.698,174.707,76189.795593011,0
+ERIE.US,D,20190501,000000,174.993,174.993,172.173,173.153,73829.013493193,0
+ERIE.US,D,20190502,000000,173.311,176.2,172.164,173.41,191895.40492103,0
+ERIE.US,D,20190503,000000,172.183,193.171,171.936,182.227,176696.85954468,0
+ERIE.US,D,20190506,000000,180.95,185.008,180.288,184.147,179040.46129531,0
+ERIE.US,D,20190507,000000,183.167,184.057,181.237,181.475,89188.245664867,0
+ERIE.US,D,20190508,000000,181.02,185.136,180.456,182.79,93854.226381845,0
+ERIE.US,D,20190509,000000,181.801,182.207,179.713,181.563,131895.56191324,0
+ERIE.US,D,20190510,000000,180.99,183.919,179.615,183.167,99713.736062814,0
+ERIE.US,D,20190513,000000,181.227,181.554,178.704,179.693,119995.64358048,0
+ERIE.US,D,20190514,000000,180.396,183.533,179.961,181.198,180396.69827218,0
+ERIE.US,D,20190515,000000,180.634,186.62,178.912,184.77,246473.33184768,0
+ERIE.US,D,20190516,000000,185.65,190.371,184.968,186.62,253469.77640121,0
+ERIE.US,D,20190517,000000,185.7,190.004,183.651,188.243,210939.31668857,0
+ERIE.US,D,20190520,000000,187.54,190.341,187.056,189.41,173695.35148112,0
+ERIE.US,D,20190521,000000,189.658,190.469,187.462,189.342,248656.24680299,0
+ERIE.US,D,20190522,000000,189.608,191.528,188.243,190.539,302319.57278772,0
+ERIE.US,D,20190523,000000,189.232,191.944,188.273,189.856,317066.37604139,0
+ERIE.US,D,20190524,000000,190.687,190.795,183.949,185.512,293273.61363727,0
+ERIE.US,D,20190528,000000,184.542,188.926,184.542,186.729,2315612.9405921,0
+ERIE.US,D,20190529,000000,184.868,188.886,183.751,188.847,304399.40564792,0
+ERIE.US,D,20190530,000000,189.144,192.963,189.035,191.706,443612.78570534,0
+ERIE.US,D,20190531,000000,190.935,196.574,188.639,196.268,441200.46255796,0
+ERIE.US,D,20190603,000000,196.416,198.811,193.794,198.326,313276.59313286,0
+ERIE.US,D,20190604,000000,199.583,202.976,199.583,202.452,271765.8376748,0
+ERIE.US,D,20190605,000000,203.709,210.072,203.709,209.784,252539.00571888,0
+ERIE.US,D,20190606,000000,210.329,212.248,207.835,212.001,223302.09384057,0
+ERIE.US,D,20190607,000000,212.387,216.048,210.012,215.296,162901.03914887,0
+ERIE.US,D,20190610,000000,217.067,221.272,215.503,219.897,241146.41299147,0
+ERIE.US,D,20190611,000000,220.55,223.875,218.948,221.56,233187.86888356,0
+ERIE.US,D,20190612,000000,221.5,229.822,221.421,229.545,408396.10170176,0
+ERIE.US,D,20190613,000000,229.654,230,222.925,225.764,237596.14436275,0
+ERIE.US,D,20190614,000000,226.092,229.475,224.35,228.14,145229.5340986,0
+ERIE.US,D,20190617,000000,228.219,229.357,226.873,227.19,139850.06358605,0
+ERIE.US,D,20190618,000000,228.318,229.693,227.15,229.257,140460.47128651,0
+ERIE.US,D,20190619,000000,229.129,233.78,228.971,233.245,197274.87543358,0
+ERIE.US,D,20190620,000000,235.205,235.472,231.227,234.818,201118.22060722,0
+ERIE.US,D,20190621,000000,234.433,236.699,232.642,233.186,263616.28850831,0
+ERIE.US,D,20190624,000000,233.869,236.204,231.335,233.958,244293.44871871,0
+ERIE.US,D,20190625,000000,235.324,237.589,232.899,236.828,196161.18456287,0
+ERIE.US,D,20190626,000000,236.253,237.847,230.436,230.712,198362.29047614,0
+ERIE.US,D,20190627,000000,230.504,231.297,223.172,230.614,186043.98011027,0
+ERIE.US,D,20190628,000000,230.95,235.234,229.891,234.66,252625.91807358,0
+ERIE.US,D,20190701,000000,237.234,243.754,233.137,236.501,165192.08924317,0
+ERIE.US,D,20190702,000000,236.422,240.221,236.422,238.994,171492.2243503,0
+ERIE.US,D,20190703,000000,241.508,247.129,240.746,243.408,148653.47663036,0
+ERIE.US,D,20190705,000000,243.319,245.416,242.23,244.555,169133.46346803,0
+ERIE.US,D,20190708,000000,243.804,248.138,243.081,245.664,142712.10763856,0
+ERIE.US,D,20190709,000000,244.783,247.613,243.289,245.614,227131.29049135,0
+ERIE.US,D,20190710,000000,246.03,246.366,244.665,245.209,160537.22522272,0
+ERIE.US,D,20190711,000000,245.525,246.188,243.675,244.951,105959.29829607,0
+ERIE.US,D,20190712,000000,246.456,247.831,243.694,247.109,123155.81722179,0
+ERIE.US,D,20190715,000000,247.673,248.919,243.259,245.575,168030.88929384,0
+ERIE.US,D,20190716,000000,245.852,247.989,243.694,244.555,115049.72423265,0
+ERIE.US,D,20190717,000000,245.041,246.515,243.378,243.764,119179.07168978,0
+ERIE.US,D,20190718,000000,243.982,247.039,242.379,246.614,153343.71195795,0
+ERIE.US,D,20190719,000000,247.217,248.375,243.784,244.17,90939.630672995,0
+ERIE.US,D,20190722,000000,244.15,246.604,242.755,244.675,136926.37239822,0
+ERIE.US,D,20190723,000000,245.486,246.881,243.279,246.297,96262.507094116,0
+ERIE.US,D,20190724,000000,245.882,247.277,243.764,247.029,138860.67759473,0
+ERIE.US,D,20190725,000000,247.207,250.216,245.713,248.81,125210.38486261,0
+ERIE.US,D,20190726,000000,245.476,245.476,207.726,218.017,629152.47203657,0
+ERIE.US,D,20190729,000000,216.81,217.938,211.803,215.068,249989.23977802,0
+ERIE.US,D,20190730,000000,213.04,214.732,207.776,208.459,242005.43045073,0
+ERIE.US,D,20190731,000000,208.647,210.329,204.738,206.281,177505.34656516,0
+ERIE.US,D,20190801,000000,205.688,207.736,204.323,204.718,143832.87277071,0
+ERIE.US,D,20190802,000000,203.739,208.557,202.878,206.796,138726.26662757,0
+ERIE.US,D,20190805,000000,204.323,206.351,196.218,197.218,205726.59662399,0
+ERIE.US,D,20190806,000000,203.016,204.738,197.01,203.016,146094.61521052,0
+ERIE.US,D,20190807,000000,201.126,204.579,198.207,203.086,148945.54256651,0
+ERIE.US,D,20190808,000000,202.947,209.062,199.909,207.528,156014.75095188,0
+ERIE.US,D,20190809,000000,206.935,210.685,204.381,205.886,89786.526060027,0
+ERIE.US,D,20190812,000000,205.045,205.708,200.265,201.076,116103.7891856,0
+ERIE.US,D,20190813,000000,200.454,208.855,199.623,206.381,130526.1870223,0
+ERIE.US,D,20190814,000000,203.986,207.855,197.495,198.604,158777.75534439,0
+ERIE.US,D,20190815,000000,198.86,202.69,190.855,202.442,243699.21075864,0
+ERIE.US,D,20190816,000000,204.105,206.767,203.56,205.134,132820.26894293,0
+ERIE.US,D,20190819,000000,207.301,208.667,206.054,206.875,96402.981713926,0
+ERIE.US,D,20190820,000000,206.262,206.974,202.68,203.362,149452.86817186,0
+ERIE.US,D,20190821,000000,204.609,206.262,203.521,205.272,107058.84064393,0
+ERIE.US,D,20190822,000000,204.807,210.2,202.175,208.488,139043.59778311,0
+ERIE.US,D,20190823,000000,207.38,209.596,198.197,198.93,105569.20330868,0
+ERIE.US,D,20190826,000000,199.583,200.681,195.882,197.703,192203.64059759,0
+ERIE.US,D,20190827,000000,198.514,198.94,193.487,196.931,307472.66693455,0
+ERIE.US,D,20190828,000000,196.139,196.139,191.964,194.853,183464.90651491,0
+ERIE.US,D,20190829,000000,196.238,201.354,195.823,200.454,126606.03558172,0
+ERIE.US,D,20190830,000000,201.314,203.6,198.128,203.086,116160.38327704,0
+ERIE.US,D,20190903,000000,201.562,203.244,194.655,198.584,184212.75700887,0
+ERIE.US,D,20190904,000000,201.927,202.215,198.188,201.957,106373.64789406,0
+ERIE.US,D,20190905,000000,203.699,205.886,197.861,198.207,108685.92077266,0
+ERIE.US,D,20190906,000000,198.782,203.126,198.029,200.117,114297.8313036,0
+ERIE.US,D,20190909,000000,200.632,200.632,195.041,199.147,143564.0508364,0
+ERIE.US,D,20190910,000000,198.098,198.098,185.67,188.361,192527.03540578,0
+ERIE.US,D,20190911,000000,188.401,191.666,187.412,190.489,196385.53971105,0
+ERIE.US,D,20190912,000000,190.964,191.786,189.124,190.964,137391.25243499,0
+ERIE.US,D,20190913,000000,191.478,194.457,189.45,190.569,135578.22029155,0
+ERIE.US,D,20190916,000000,189.826,191.686,188.441,190.935,111393.34168251,0
+ERIE.US,D,20190917,000000,190.529,195.11,190.529,194.675,153274.99056121,0
+ERIE.US,D,20190918,000000,193.982,195.654,189.153,190.311,178585.68734628,0
+ERIE.US,D,20190919,000000,189.786,190.341,183.771,184.117,242307.60247463,0
+ERIE.US,D,20190920,000000,184.097,184.097,175.488,176.122,564168.30654749,0
+ERIE.US,D,20190923,000000,175.033,177.379,174.182,176.032,345616.07395228,0
+ERIE.US,D,20190924,000000,177.032,181.465,176.152,176.814,347132.99772447,0
+ERIE.US,D,20190925,000000,177.003,180.466,176.577,179.269,514108.81145658,0
+ERIE.US,D,20190926,000000,179.417,179.417,174.34,175.508,157168.86617362,0
+ERIE.US,D,20190927,000000,175.518,175.518,168.532,170.244,187408.30195733,0
+ERIE.US,D,20190930,000000,171.402,172.649,167.058,171.886,279425.24158512,0
+ERIE.US,D,20191001,000000,171.758,173.539,167.276,167.78,163660.00633935,0
+ERIE.US,D,20191002,000000,166.771,166.988,162.13,164.287,176894.9388647,0
+ERIE.US,D,20191003,000000,164.208,166.78,163.307,166.702,254021.56879269,0
+ERIE.US,D,20191004,000000,166.91,169.63,165.514,169.007,187506.33100857,0
+ERIE.US,D,20191007,000000,168.285,169.136,166.722,166.722,183232.46649653,0
+ERIE.US,D,20191008,000000,166.029,168.185,163.515,166.722,154734.30963319,0
+ERIE.US,D,20191009,000000,167.394,170.561,167.394,168.443,159219.39137933,0
+ERIE.US,D,20191010,000000,168.057,171.342,167.919,169.967,203719.52759563,0
+ERIE.US,D,20191011,000000,171.827,173.816,170.244,172.065,163967.23140713,0
+ERIE.US,D,20191014,000000,172.015,172.015,168.215,169.72,207251.60526637,0
+ERIE.US,D,20191015,000000,170.61,170.867,166.642,166.87,140663.60365041,0
+ERIE.US,D,20191016,000000,166.722,169.739,164.832,168.987,137639.86219379,0
+ERIE.US,D,20191017,000000,171.302,175.874,170.431,173.49,193770.08419979,0
+ERIE.US,D,20191018,000000,173.064,175.379,171.312,174.271,165455.8581336,0
+ERIE.US,D,20191021,000000,175.726,177.744,174.953,176.3,134777.81814128,0
+ERIE.US,D,20191022,000000,176.814,177.191,171.995,173.45,127778.34176142,0
+ERIE.US,D,20191023,000000,173.084,173.539,169.63,170.877,168978.84032537,0
+ERIE.US,D,20191024,000000,171.442,173.578,166.642,169.769,158573.61237171,0
+ERIE.US,D,20191025,000000,169.799,175.369,168.918,172.777,180510.89706382,0
+ERIE.US,D,20191028,000000,174.044,176.646,170.769,171.461,113659.12655742,0
+ERIE.US,D,20191029,000000,171.51,175.983,171.51,173.944,96775.896352125,0
+ERIE.US,D,20191030,000000,174.4,176.814,171.986,176.23,97894.640266722,0
+ERIE.US,D,20191031,000000,176.23,176.33,170.867,171.461,113553.01263598,0
+ERIE.US,D,20191101,000000,172.164,173.786,169.69,170.403,89805.727626763,0
+ERIE.US,D,20191104,000000,171.224,171.48,167.048,168.147,120453.44935582,0
+ERIE.US,D,20191105,000000,168.325,170.887,166.593,169.254,106867.83558533,0
+ERIE.US,D,20191106,000000,169.334,171.668,163.465,164.564,134115.86939326,0
+ERIE.US,D,20191107,000000,165.148,166.642,163.575,164.01,151572.11477431,0
+ERIE.US,D,20191108,000000,164.673,169.156,164.664,167.602,94661.702793555,0
+ERIE.US,D,20191111,000000,167.196,169.502,166.127,168.235,60073.617448406,0
+ERIE.US,D,20191112,000000,168.542,170.571,166.405,169.571,112787.98179284,0
+ERIE.US,D,20191113,000000,169.106,170.996,167.058,169.69,110148.27167095,0
+ERIE.US,D,20191114,000000,169.878,174.489,169.739,172.015,134800.05153433,0
+ERIE.US,D,20191115,000000,172.282,173.292,164,164.752,108953.73209819,0
+ERIE.US,D,20191118,000000,164.673,166.335,163.961,166.217,68444.489936758,0
+ERIE.US,D,20191119,000000,165.979,167.295,164.238,164.99,81732.984727215,0
+ERIE.US,D,20191120,000000,164.762,167.879,163.001,164.079,129110.32412767,0
+ERIE.US,D,20191121,000000,163.921,164.109,158.3,159.131,142341.21421792,0
+ERIE.US,D,20191122,000000,159.488,161.962,158.538,161.18,113031.53850777,0
+ERIE.US,D,20191125,000000,161.497,162.872,160.022,160.062,104462.5866994,0
+ERIE.US,D,20191126,000000,159.449,163.327,159.449,161.041,517140.6377834,0
+ERIE.US,D,20191127,000000,161.813,162.248,159.389,159.726,166001.58687243,0
+ERIE.US,D,20191129,000000,159.943,160.112,157.063,157.539,79714.799002328,0
+ERIE.US,D,20191202,000000,157.44,158.37,155.223,155.382,137131.52597966,0
+ERIE.US,D,20191203,000000,151.473,156.539,151.473,155.916,118162.39926152,0
+ERIE.US,D,20191204,000000,155.144,158.924,154.927,156.529,110692.98980101,0
+ERIE.US,D,20191205,000000,156.855,158.152,155.788,155.956,126335.19242985,0
+ERIE.US,D,20191206,000000,156.687,158.4,156.687,157.321,85962.38245313,0
+ERIE.US,D,20191209,000000,156.975,158.004,155.896,156.925,84643.538000963,0
+ERIE.US,D,20191210,000000,156.855,158.32,155.372,155.648,63350.011098924,0
+ERIE.US,D,20191211,000000,155.648,161.022,155.332,160.408,198900.94495353,0
+ERIE.US,D,20191212,000000,160.24,160.24,156.46,157.015,91219.569303837,0
+ERIE.US,D,20191213,000000,156.975,158.192,156.737,157.073,77088.226794525,0
+ERIE.US,D,20191216,000000,158.597,161.665,154.382,160.22,108129.0753373,0
+ERIE.US,D,20191217,000000,159.844,160.745,158.934,160.16,67401.541680332,0
+ERIE.US,D,20191218,000000,160.19,160.19,157.193,157.222,138208.83493446,0
+ERIE.US,D,20191219,000000,157.46,159.141,156.381,157.063,100992.15616395,0
+ERIE.US,D,20191220,000000,157.628,159.439,155.946,157.914,205723.56479766,0
+ERIE.US,D,20191223,000000,158.439,158.439,154.244,154.293,72117.042227314,0
+ERIE.US,D,20191224,000000,154.541,156.381,154.541,155.976,29237.922487086,0
+ERIE.US,D,20191226,000000,155.668,156.985,154.877,155.59,50649.690615871,0
+ERIE.US,D,20191227,000000,155.708,155.708,154.115,154.897,70701.179332689,0
+ERIE.US,D,20191230,000000,155.055,155.055,153.442,154.511,62356.582672502,0
+ERIE.US,D,20191231,000000,154.402,155.47,154.204,154.481,57005.409205663,0
+ERIE.US,D,20200102,000000,154.729,155.025,152.433,153.67,77880.544074601,0
+ERIE.US,D,20200103,000000,151.849,155.995,151.849,155.352,59051.891976267,0
+ERIE.US,D,20200106,000000,154.006,157.261,153.284,156.847,141892.50392155,0
+ERIE.US,D,20200107,000000,156.837,156.945,154.313,155.61,91419.669841408,0
+ERIE.US,D,20200108,000000,155.194,156.579,153.967,154.501,156427.07933232,0
+ERIE.US,D,20200109,000000,155.273,157.054,155.213,155.778,79271.141749836,0
+ERIE.US,D,20200110,000000,156.48,156.817,153.64,154.046,69482.385149307,0
+ERIE.US,D,20200113,000000,154.441,155.798,154.155,154.996,93260.999030563,0
+ERIE.US,D,20200114,000000,154.689,155.926,154.481,154.996,115447.90409024,0
+ERIE.US,D,20200115,000000,155.095,157.005,155.095,155.658,117320.56215144,0
+ERIE.US,D,20200116,000000,156.45,158.251,155.966,157.549,130170.45273328,0
+ERIE.US,D,20200117,000000,158.182,159.043,156.49,158.647,99240.77115583,0
+ERIE.US,D,20200121,000000,158.647,160.418,158.647,159.349,110324.11759792,0
+ERIE.US,D,20200122,000000,160.17,161.111,156.678,156.855,131002.1837556,0
+ERIE.US,D,20200123,000000,156.985,156.985,153.7,156.252,81556.128191484,0
+ERIE.US,D,20200124,000000,156.431,156.895,155.846,156.629,61710.803664889,0
+ERIE.US,D,20200127,000000,154.649,156.361,153.749,156.272,67114.52878806,0
+ERIE.US,D,20200128,000000,156.777,157.469,155.658,157.015,78853.76032551,0
+ERIE.US,D,20200129,000000,157.638,158.875,156.322,157.015,70677.93533085,0
+ERIE.US,D,20200130,000000,156.292,158.112,154.877,158.024,79653.151867016,0
+ERIE.US,D,20200131,000000,157.866,160.784,155.223,155.836,134092.62539141,0
+ERIE.US,D,20200203,000000,156.46,157.638,155.866,156.282,88786.023372176,0
+ERIE.US,D,20200204,000000,157.46,157.984,154.313,154.313,118668.7142581,0
+ERIE.US,D,20200205,000000,155.678,155.678,152.957,153.768,114174.53703297,0
+ERIE.US,D,20200206,000000,154.155,154.996,153.284,154.184,88574.806138075,0
+ERIE.US,D,20200207,000000,153.749,155.055,152.858,152.938,61890.692026948,0
+ERIE.US,D,20200210,000000,152.324,153.848,150.622,150.701,79264.067488407,0
+ERIE.US,D,20200211,000000,151.266,153.185,151.266,152.453,62442.484418429,0
+ERIE.US,D,20200212,000000,152.541,152.541,149.484,150.483,78998.277380422,0
+ERIE.US,D,20200213,000000,150.285,153.116,150.097,151.73,66631.457793319,0
+ERIE.US,D,20200214,000000,151.879,154.353,151.879,153.106,89382.282549784,0
+ERIE.US,D,20200218,000000,153.224,154.046,151.236,151.74,61811.86454245,0
+ERIE.US,D,20200219,000000,152.275,152.977,150.81,151.671,54588.033014412,0
+ERIE.US,D,20200220,000000,151.74,152.235,149.484,150.295,95084.137261759,0
+ERIE.US,D,20200221,000000,150.029,150.731,148.455,148.822,83868.401070073,0
+ERIE.US,D,20200224,000000,146.1,148.217,146.1,147.663,96314.048141672,0
+ERIE.US,D,20200225,000000,147.811,148.277,144.714,146.882,134564.57968962,0
+ERIE.US,D,20200226,000000,147.555,150.365,146.941,148.96,139861.18028258,0
+ERIE.US,D,20200227,000000,147.456,149.198,144.844,144.844,161340.65919933,0
+ERIE.US,D,20200228,000000,141.647,141.647,128.626,133.771,341027.91011102,0
+ERIE.US,D,20200302,000000,134.355,141.855,133.563,141.568,153727.74329268,0
+ERIE.US,D,20200303,000000,141.351,144.834,140.49,142.508,141381.13588109,0
+ERIE.US,D,20200304,000000,144.21,145.942,142.736,145.259,168756.50639473,0
+ERIE.US,D,20200305,000000,143.487,144.19,139.738,141.449,132953.6693013,0
+ERIE.US,D,20200306,000000,138.58,144.3,136.937,141.697,150279.54615031,0
+ERIE.US,D,20200309,000000,135.038,142.142,135.038,140.381,126792.9982052,0
+ERIE.US,D,20200310,000000,143.379,147.961,139.114,145.329,161243.64075687,0
+ERIE.US,D,20200311,000000,143.359,145.773,134.641,136.333,104438.33208878,0
+ERIE.US,D,20200312,000000,129.743,132.722,124.915,126.607,173326.47927803,0
+ERIE.US,D,20200313,000000,131.287,144.853,125.37,144.844,193671.04453977,0
+ERIE.US,D,20200316,000000,121.858,141.489,121.858,136.779,162638.28086721,0
+ERIE.US,D,20200317,000000,139.579,164.871,134.81,161.417,160870.72611867,0
+ERIE.US,D,20200318,000000,158.102,187.204,152.561,159.765,363037.95863497,0
+ERIE.US,D,20200319,000000,155.382,166.642,143.814,150.948,131785.4055567,0
+ERIE.US,D,20200320,000000,148.822,171.53,148.822,166.059,251082.71847323,0
+ERIE.US,D,20200323,000000,168.483,170.383,142.27,145.101,225789.20203734,0
+ERIE.US,D,20200324,000000,152.156,154.402,141.548,143.171,230591.61493902,0
+ERIE.US,D,20200325,000000,143.607,144.982,128.328,134.899,719618.12719381,0
+ERIE.US,D,20200326,000000,135.126,155.025,129.971,154.649,166768.63893311,0
+ERIE.US,D,20200327,000000,150.85,162.882,142.756,152.551,136596.91393737,0
+ERIE.US,D,20200330,000000,154.253,164.97,146.941,163.169,112704.10126447,0
+ERIE.US,D,20200331,000000,161.942,161.942,138.719,138.739,223135.34339259,0
+ERIE.US,D,20200401,000000,136.661,143.676,134.483,143.171,121365.01847142,0
+ERIE.US,D,20200402,000000,140.935,152.898,138.372,151.097,96974.986280919,0
+ERIE.US,D,20200403,000000,150.375,157.717,142.864,154.571,133387.22046604,0
+ERIE.US,D,20200406,000000,157.073,160.695,154.244,160.448,118727.32956708,0
+ERIE.US,D,20200407,000000,162.902,162.902,154.441,156.905,99858.253117726,0
+ERIE.US,D,20200408,000000,158.578,159.924,153.254,158.875,71279.247552337,0
+ERIE.US,D,20200409,000000,160.368,163.643,153.264,156.401,81602.616195161,0
+ERIE.US,D,20200413,000000,155.124,158.637,152.107,158.271,57525.8727251,0
+ERIE.US,D,20200414,000000,159.666,163.129,155.846,157.133,84852.734017513,0
+ERIE.US,D,20200415,000000,155.57,160.032,151.166,152.987,108670.76164102,0
+ERIE.US,D,20200416,000000,153.334,158.34,148.039,158.004,109363.02865231,0
+ERIE.US,D,20200417,000000,162.852,167.681,160.903,166.523,174187.51795485,0
+ERIE.US,D,20200420,000000,166.315,169.432,164.188,168.799,113274.0846139,0
+ERIE.US,D,20200421,000000,169.482,173.47,166.672,167.068,256741.11700785,0
+ERIE.US,D,20200422,000000,171.56,176.824,162.1,166.702,588491.63855881,0
+ERIE.US,D,20200423,000000,164.94,168.195,160.062,161.635,146019.83016113,0
+ERIE.US,D,20200424,000000,162.051,164.584,158.736,163.189,92051.300326163,0
+ERIE.US,D,20200427,000000,164.436,170.6,164.436,169.61,93618.754537128,0
+ERIE.US,D,20200428,000000,171.5,174.855,169.591,170.927,133578.22552463,0
+ERIE.US,D,20200429,000000,172.213,175.924,171.52,173.292,96384.790755965,0
+ERIE.US,D,20200430,000000,173.974,173.974,167.048,167.671,110389.80716833,0
+ERIE.US,D,20200501,000000,165.593,168.335,162.258,162.388,42348.550133035,0
+ERIE.US,D,20200504,000000,161.447,166.722,161.447,166.306,66784.059718436,0
+ERIE.US,D,20200505,000000,169.007,172.609,167.849,169.729,91874.443790431,0
+ERIE.US,D,20200506,000000,170.551,173.558,165.306,171.768,82818.378552216,0
+ERIE.US,D,20200507,000000,173.558,176.488,172.243,173.886,120048.1952368,0
+ERIE.US,D,20200508,000000,173.262,173.668,157.796,158.875,159789.37472877,0
+ERIE.US,D,20200511,000000,158.459,164.069,158.222,162.426,118870.83601322,0
+ERIE.US,D,20200512,000000,163.485,164.485,159.874,160.695,64697.152596808,0
+ERIE.US,D,20200513,000000,160.378,160.378,148.633,150.227,118470.63493808,0
+ERIE.US,D,20200514,000000,149.266,153.69,145.605,152.878,85323.677706947,0
+ERIE.US,D,20200515,000000,150.731,155.798,148.782,154.887,220563.34405867,0
+ERIE.US,D,20200518,000000,159.805,161.319,156.865,159.834,97861.290177127,0
+ERIE.US,D,20200519,000000,159.468,162.546,156.905,160.953,94459.581038434,0
+ERIE.US,D,20200520,000000,161.457,163.842,157.648,162.368,84344.397803383,0
+ERIE.US,D,20200521,000000,162.11,164.88,162.09,164.119,69250.955739693,0
+ERIE.US,D,20200522,000000,163.703,163.703,160.112,162.16,67384.361331147,0
+ERIE.US,D,20200526,000000,165.078,165.811,161.427,164.505,79859.31605724,0
+ERIE.US,D,20200527,000000,167.028,167.028,160.102,161.012,102228.13069652,0
+ERIE.US,D,20200528,000000,162.407,165.475,161.833,164.336,106188.70648813,0
+ERIE.US,D,20200529,000000,164.139,169.907,162.13,169.71,323328.10801504,0
+ERIE.US,D,20200601,000000,170.343,171.866,164.228,165.128,70457.622617768,0
+ERIE.US,D,20200602,000000,165.929,170.085,165.425,169.858,90911.333627278,0
+ERIE.US,D,20200603,000000,170.431,173.826,168.245,172.461,71205.473111717,0
+ERIE.US,D,20200604,000000,172.589,172.589,167.78,170.343,56582.974737459,0
+ERIE.US,D,20200605,000000,171.788,175.646,169.838,174.519,80602.11350731,0
+ERIE.US,D,20200608,000000,174.202,178.912,173.866,178.872,83743.085581897,0
+ERIE.US,D,20200609,000000,177.804,177.804,172.273,175.548,85875.470098428,0
+ERIE.US,D,20200610,000000,175.291,177.408,171.302,175.409,64815.393823554,0
+ERIE.US,D,20200611,000000,172.639,173.974,166.335,167.038,66468.749780447,0
+ERIE.US,D,20200612,000000,170.679,171.866,164.416,167.364,54102.94080212,0
+ERIE.US,D,20200615,000000,164.257,169.729,163.189,168.532,61587.509394266,0
+ERIE.US,D,20200616,000000,171.5,171.5,168.117,168.997,75420.722314773,0
+ERIE.US,D,20200617,000000,169.274,174.271,168.393,172.49,92377.726960684,0
+ERIE.US,D,20200618,000000,171.55,173.924,169.858,169.957,53793.694516784,0
+ERIE.US,D,20200619,000000,171.798,176.052,170.877,175.646,139728.79053297,0
+ERIE.US,D,20200622,000000,176.022,177.962,171.56,172.945,55724.967886969,0
+ERIE.US,D,20200623,000000,173.558,176.695,172.995,175.251,93671.306193461,0
+ERIE.US,D,20200624,000000,175.478,175.478,171.382,172.707,77730.973975812,0
+ERIE.US,D,20200625,000000,172.599,177.833,170.639,177.201,52715.374953211,0
+ERIE.US,D,20200626,000000,176.438,177.843,174.113,175.191,149403.34834186,0
+ERIE.US,D,20200629,000000,176.676,179.447,176.577,177.507,36395.053835934,0
+ERIE.US,D,20200630,000000,178.268,182.752,175.894,180.722,91261.004263637,0
+ERIE.US,D,20200701,000000,181.425,181.425,178.23,178.843,59435.923310998,0
+ERIE.US,D,20200702,000000,180.228,181.623,178.734,179.139,52363.6830993,0
+ERIE.US,D,20200706,000000,181.703,181.703,179.723,180.426,38919.554557401,0
+ERIE.US,D,20200707,000000,180.356,180.792,177.219,179.327,42079.728198724,0
+ERIE.US,D,20200708,000000,180.248,182.375,179.288,181.613,42925.607743907,0
+ERIE.US,D,20200709,000000,182.692,182.692,174.014,178.536,77882.565292153,0
+ERIE.US,D,20200710,000000,179.288,184.265,179.288,183.444,60492.009481507,0
+ERIE.US,D,20200713,000000,183.929,185.008,181.455,181.723,43271.235945164,0
+ERIE.US,D,20200714,000000,182.662,187.204,181.307,186.591,42965.021486156,0
+ERIE.US,D,20200715,000000,187.827,190.994,186.283,189.826,53676.463898814,0
+ERIE.US,D,20200716,000000,189.53,192.973,189.381,191.409,43654.256671119,0
+ERIE.US,D,20200717,000000,191.904,195.793,190.579,192.854,60228.240591074,0
+ERIE.US,D,20200720,000000,190.767,198.128,190.767,193.864,37746.237768921,0
+ERIE.US,D,20200721,000000,196.684,196.684,193.695,195.021,30050.451942674,0
+ERIE.US,D,20200722,000000,195.367,197.762,194.14,196.852,55134.772362014,0
+ERIE.US,D,20200723,000000,195.516,200.285,195.516,196.684,33872.574332019,0
+ERIE.US,D,20200724,000000,198.207,198.207,193.111,195.199,30753.835650496,0
+ERIE.US,D,20200727,000000,195.486,199.642,193.023,199.147,39063.061003537,0
+ERIE.US,D,20200728,000000,197.841,198.742,195.149,197.831,42226.266471187,0
+ERIE.US,D,20200729,000000,198.326,200.345,196.911,198.742,55151.9527112,0
+ERIE.US,D,20200730,000000,197.505,201.809,197.505,198.049,37179.286245805,0
+ERIE.US,D,20200731,000000,201.977,201.977,194.754,198.86,57644.113951846,0
+ERIE.US,D,20200803,000000,200.691,203.472,200.117,203.274,50353.582244618,0
+ERIE.US,D,20200804,000000,201.413,204.431,200.998,202.125,48768.947684466,0
+ERIE.US,D,20200805,000000,203.61,206.994,201.977,204.857,40176.751874256,0
+ERIE.US,D,20200806,000000,205.56,207.251,204.125,205.42,33209.614975221,0
+ERIE.US,D,20200807,000000,204.203,206.667,203.966,205.57,43196.450895769,0
+ERIE.US,D,20200810,000000,206.479,206.549,203.679,205.203,32983.238609485,0
+ERIE.US,D,20200811,000000,206.796,207.786,205.648,205.886,34897.331630485,0
+ERIE.US,D,20200812,000000,207.222,208.172,204.53,204.53,27921.09925247,0
+ERIE.US,D,20200813,000000,203.937,205.164,201.294,204.164,39815.964541364,0
+ERIE.US,D,20200814,000000,205.252,208.043,204.233,205.688,33711.887536698,0
+ERIE.US,D,20200817,000000,205.55,208.785,203.482,208.735,28566.878260083,0
+ERIE.US,D,20200818,000000,208.637,210.665,205.925,210.388,45441.012986393,0
+ERIE.US,D,20200819,000000,210.705,211.882,208.29,210.774,30402.143796585,0
+ERIE.US,D,20200820,000000,209.329,211.328,208.31,209.379,32833.668510695,0
+ERIE.US,D,20200821,000000,208.617,208.617,198.89,201.255,77017.484180232,0
+ERIE.US,D,20200824,000000,199.879,203.472,195.516,197.901,73818.907405437,0
+ERIE.US,D,20200825,000000,197.92,200.81,197.405,200.246,52799.255481587,0
+ERIE.US,D,20200826,000000,200.167,200.167,193.418,194.496,71036.701446191,0
+ERIE.US,D,20200827,000000,195.743,201.038,195.743,200.137,36035.277111818,0
+ERIE.US,D,20200828,000000,199.869,201.473,196.05,196.416,28877.135154194,0
+ERIE.US,D,20200831,000000,199.811,204.105,196.901,201.997,73465.194333974,0
+ERIE.US,D,20200901,000000,200.424,202.927,199.83,202.047,40790.191401049,0
+ERIE.US,D,20200902,000000,202.512,207.152,202.512,206.183,48696.183852623,0
+ERIE.US,D,20200903,000000,205.955,206.529,202.908,203.294,52068.585336823,0
+ERIE.US,D,20200904,000000,204.896,208.221,197.96,198.682,58544.566370913,0
+ERIE.US,D,20200908,000000,197.93,202.788,195.299,199.781,83224.643280011,0
+ERIE.US,D,20200909,000000,201.947,211.289,200.572,208.765,77052.855487379,0
+ERIE.US,D,20200910,000000,209.478,210.744,207.786,208.479,58800.250391141,0
+ERIE.US,D,20200911,000000,209.904,212.18,208.122,208.667,56917.486242185,0
+ERIE.US,D,20200914,000000,208.765,214.445,208.765,212.278,77675.390493153,0
+ERIE.US,D,20200915,000000,212.812,212.812,208.607,208.884,66847.728071299,0
+ERIE.US,D,20200916,000000,208.745,212.723,208.745,209.745,69505.629151146,0
+ERIE.US,D,20200917,000000,208.449,211.842,208.449,209.942,79252.950791876,0
+ERIE.US,D,20200918,000000,209.191,213.237,206.183,208.587,363162.26351437,0
+ERIE.US,D,20200921,000000,207.073,210.447,199.256,201.927,101876.43884261,0
+ERIE.US,D,20200922,000000,198.742,202.957,196.04,197.327,157864.16501124,0
+ERIE.US,D,20200923,000000,199.147,199.147,192.013,192.419,432541.56656857,0
+ERIE.US,D,20200924,000000,193.527,199.226,191.449,191.696,64664.813115988,0
+ERIE.US,D,20200925,000000,191.746,193.854,190.697,193.487,54795.207813411,0
+ERIE.US,D,20200928,000000,195.447,198.782,195.447,197.317,58143.354686997,0
+ERIE.US,D,20200929,000000,196.506,199.811,196.506,198.811,41852.341224212,0
+ERIE.US,D,20200930,000000,199.355,200.83,197.475,199.018,77959.371559099,0
+ERIE.US,D,20201001,000000,199.999,201.076,196.386,199.869,83969.461947634,0
+ERIE.US,D,20201002,000000,197.841,204.461,189.361,202.759,41139.86203741,0
+ERIE.US,D,20201005,000000,204.411,208.033,202.363,207.578,70139.280853451,0
+ERIE.US,D,20201006,000000,208.369,210.823,205.846,207.796,55233.812022024,0
+ERIE.US,D,20201007,000000,210.2,213.495,208.725,209.488,60223.187547196,0
+ERIE.US,D,20201008,000000,209.676,210.962,208.32,210.388,32936.750605808,0
+ERIE.US,D,20201009,000000,210.566,212.991,210.092,210.685,41452.140149072,0
+ERIE.US,D,20201012,000000,211.427,216.928,210.17,216.74,31324.829608714,0
+ERIE.US,D,20201013,000000,217.799,221.49,215.811,218.037,43061.029319838,0
+ERIE.US,D,20201014,000000,217.334,221.382,215.573,216.038,58057.45294107,0
+ERIE.US,D,20201015,000000,215.949,220.471,214.326,217.987,47199.472255949,0
+ERIE.US,D,20201016,000000,217.987,219.62,216.662,217.721,58888.173354619,0
+ERIE.US,D,20201019,000000,218.443,219.63,214.524,214.643,33446.097428714,0
+ERIE.US,D,20201020,000000,216.454,216.582,213.099,213.871,34194.958531438,0
+ERIE.US,D,20201021,000000,215.445,219.6,215.445,218.314,47248.992085953,0
+ERIE.US,D,20201022,000000,219.333,221.56,218.571,219.165,53529.925626351,0
+ERIE.US,D,20201023,000000,220.243,220.54,216.899,219.62,52020.076115594,0
+ERIE.US,D,20201026,000000,218.898,219.679,216.068,217.731,37847.298646482,0
+ERIE.US,D,20201027,000000,218.74,226.448,218.74,222.797,112033.05703746,0
+ERIE.US,D,20201028,000000,220.035,227.289,218.284,223.212,392478.00287718,0
+ERIE.US,D,20201029,000000,221.262,230.663,221.262,224.547,140458.45006896,0
+ERIE.US,D,20201030,000000,223.736,229.199,215.147,221.411,92522.244015595,0
+ERIE.US,D,20201102,000000,223.41,226.765,221.589,224.301,55593.58874614,0
+ERIE.US,D,20201103,000000,226.843,230.108,226.586,228.565,53528.915017575,0
+ERIE.US,D,20201104,000000,229.723,229.723,224.152,227.16,40580.995384499,0
+ERIE.US,D,20201105,000000,228.961,228.961,225.112,227.051,62128.185089215,0
+ERIE.US,D,20201106,000000,224.537,226.092,222.677,224.845,53769.43990617,0
+ERIE.US,D,20201109,000000,229.93,230.534,219.571,220.353,74860.845053088,0
+ERIE.US,D,20201110,000000,221.866,226.329,220.353,226.329,62220.150487795,0
+ERIE.US,D,20201111,000000,227.932,235.175,227.932,235.175,83466.178777381,0
+ERIE.US,D,20201112,000000,235.779,235.779,223.687,226.151,59248.960687511,0
+ERIE.US,D,20201113,000000,226.339,230.208,221.52,225.24,101842.07814425,0
+ERIE.US,D,20201116,000000,225.34,233.196,225.34,233.186,54467.770570114,0
+ERIE.US,D,20201117,000000,231.771,233.226,229.06,231.731,59937.185263699,0
+ERIE.US,D,20201118,000000,231.059,232.642,228.654,230.782,40003.937773627,0
+ERIE.US,D,20201119,000000,231.712,233.147,228.466,229.485,55900.813813925,0
+ERIE.US,D,20201120,000000,230.426,230.95,228.07,229.169,52658.780861777,0
+ERIE.US,D,20201123,000000,228.891,231.801,225.636,226.151,79136.73078268,0
+ERIE.US,D,20201124,000000,226.151,229.95,218.522,219.264,188479.54725948,0
+ERIE.US,D,20201125,000000,217.325,219.65,209.359,218.63,424954.92649009,0
+ERIE.US,D,20201127,000000,216.74,217.542,214.831,215.415,37505.712880326,0
+ERIE.US,D,20201130,000000,216.8,217.721,209.834,214.514,258570.3188917,0
+ERIE.US,D,20201201,000000,215.147,220.709,213.179,213.921,101789.52648791,0
+ERIE.US,D,20201202,000000,214.96,217.928,208.162,210.23,96459.57580536,0
+ERIE.US,D,20201203,000000,209.389,214.801,208.043,208.667,58996.308493609,0
+ERIE.US,D,20201204,000000,207.538,213.406,204.649,211.882,80132.180426654,0
+ERIE.US,D,20201207,000000,211.625,215.177,209.478,210.25,110028.00922666,0
+ERIE.US,D,20201208,000000,209.191,212.476,208.775,211.309,97352.953962997,0
+ERIE.US,D,20201209,000000,212.842,216.394,210.358,216.364,76146.33941566,0
+ERIE.US,D,20201210,000000,216.494,220.926,215.445,219.126,80421.214536477,0
+ERIE.US,D,20201211,000000,219.917,225.102,219.116,221.847,73862.363582788,0
+ERIE.US,D,20201214,000000,221.916,227.734,221.916,224.113,79906.814669693,0
+ERIE.US,D,20201215,000000,224.735,231.495,224.735,229.93,91215.526868736,0
+ERIE.US,D,20201216,000000,229.347,234.7,229.229,233.889,86044.241763955,0
+ERIE.US,D,20201217,000000,234.63,237.263,232.968,235.492,89119.524268127,0
+ERIE.US,D,20201218,000000,237.006,238.331,233.731,237.382,229079.74421072,0
+ERIE.US,D,20201221,000000,237.144,240.539,234.7,238.163,128387.73885311,0
+ERIE.US,D,20201222,000000,237.965,243.368,237.639,239.677,138542.33583041,0
+ERIE.US,D,20201223,000000,241.518,246.128,237.827,240.587,379867.62657516,0
+ERIE.US,D,20201224,000000,239.628,240.587,232.236,233.157,43549.153358456,0
+ERIE.US,D,20201228,000000,234.394,235.284,230.268,234.542,102661.68186126,0
+ERIE.US,D,20201229,000000,234.433,236.452,230.268,232.058,58743.656299707,0
+ERIE.US,D,20201230,000000,231.89,234.858,230.268,234.69,28607.302611107,0
+ERIE.US,D,20201231,000000,235.146,235.897,231.583,235.413,42199.990643021,0
+ERIE.US,D,20210104,000000,236.412,236.56,229.99,231.9,55833.103025959,0
+ERIE.US,D,20210105,000000,231.811,234.462,229.307,233.76,71870.453686066,0
+ERIE.US,D,20210106,000000,233.553,241.765,233.553,241.588,75005.362108,0
+ERIE.US,D,20210107,000000,242.824,247.91,242.537,247.9,60087.765971265,0
+ERIE.US,D,20210108,000000,246.317,250.275,245.723,249.592,52904.35879425,0
+ERIE.US,D,20210111,000000,248.534,251.423,246.06,247.514,45952.38102685,0
+ERIE.US,D,20210112,000000,246.782,249.295,242.933,247.395,35289.44783542,0
+ERIE.US,D,20210113,000000,248.692,249.255,243.882,244.308,63841.166963869,0
+ERIE.US,D,20210114,000000,245.496,245.496,237.738,240.399,43459.209177427,0
+ERIE.US,D,20210115,000000,237.906,248.336,235.116,238.619,76352.503605884,0
+ERIE.US,D,20210119,000000,240.529,241.36,232.8,233.345,111774.34119091,0
+ERIE.US,D,20210120,000000,235.264,235.264,232.404,233.591,73968.477504226,0
+ERIE.US,D,20210121,000000,234.75,237.738,231.217,231.325,44565.825786717,0
+ERIE.US,D,20210122,000000,231.791,231.791,226.2,227.586,58677.966729292,0
+ERIE.US,D,20210125,000000,227.596,229.584,225.696,228.803,39116.623268644,0
+ERIE.US,D,20210126,000000,230.06,230.06,226.062,227.15,45064.055913091,0
+ERIE.US,D,20210127,000000,226.289,236.115,223.816,233.423,146281.57783401,0
+ERIE.US,D,20210128,000000,234.314,238.431,229.041,236.689,64170.625424717,0
+ERIE.US,D,20210129,000000,237.382,237.382,231.573,233.997,72065.501179758,0
+ERIE.US,D,20210201,000000,234.928,237.857,234.67,236.709,69266.114871327,0
+ERIE.US,D,20210202,000000,238.836,241.33,238.361,241.27,46989.265630622,0
+ERIE.US,D,20210203,000000,242.458,244.675,238.708,239.766,32422.350739023,0
+ERIE.US,D,20210204,000000,240.113,243.556,238.401,240.775,29100.479693604,0
+ERIE.US,D,20210205,000000,241.033,247.9,241.033,247.9,39486.506080516,0
+ERIE.US,D,20210208,000000,249.829,255.935,244.694,249.038,96186.711435946,0
+ERIE.US,D,20210209,000000,249.117,253.461,247.119,250.8,60122.126669635,0
+ERIE.US,D,20210210,000000,253.283,255.064,245.307,247.91,88966.92234301,0
+ERIE.US,D,20210211,000000,247.307,256.776,247.307,250.275,75177.165599853,0
+ERIE.US,D,20210212,000000,249.216,251.897,249.187,250.532,38827.58915882,0
+ERIE.US,D,20210216,000000,249.81,250.582,242.833,246.643,40814.446011663,0
+ERIE.US,D,20210217,000000,247.673,249.879,245.664,247.039,27764.454892251,0
+ERIE.US,D,20210218,000000,247.831,248.514,244.655,246.178,49609.774185771,0
+ERIE.US,D,20210219,000000,246.98,248.712,244.447,246.574,36672.971249227,0
+ERIE.US,D,20210222,000000,246.574,246.574,241.043,244.338,35782.624917917,0
+ERIE.US,D,20210223,000000,241.082,245.852,240.241,243.694,36918.549181699,0
+ERIE.US,D,20210224,000000,242.665,242.665,232.622,234.987,80205.954867273,0
+ERIE.US,D,20210225,000000,235.838,237.906,233.463,236.64,82159.461630521,0
+ERIE.US,D,20210226,000000,234.809,236.214,228.16,233.038,86165.514817027,0
+ERIE.US,D,20210301,000000,234.868,240.726,233.365,239.054,76978.070437984,0
+ERIE.US,D,20210302,000000,240.687,241.616,232.998,233.929,60299.993814142,0
+ERIE.US,D,20210303,000000,232.582,236.313,230.128,233.404,53593.593979214,0
+ERIE.US,D,20210304,000000,233.365,233.365,218.165,219.937,84374.716066651,0
+ERIE.US,D,20210305,000000,219.927,226.299,216.523,225.746,80770.885172837,0
+ERIE.US,D,20210308,000000,228.209,228.209,222.549,222.549,63680.480168547,0
+ERIE.US,D,20210309,000000,225.538,226.665,222.559,223.282,78777.96466734,0
+ERIE.US,D,20210310,000000,223.648,226.062,222.005,223.172,65407.61056606,0
+ERIE.US,D,20210311,000000,225.706,227.566,222.005,223.944,82192.811720116,0
+ERIE.US,D,20210312,000000,222.984,225.746,220.293,221.421,62666.839566613,0
+ERIE.US,D,20210315,000000,220.273,226.477,219.234,225.953,73208.49970497,0
+ERIE.US,D,20210316,000000,225.943,227.407,223.064,226.24,71809.81715953,0
+ERIE.US,D,20210317,000000,225.082,227.902,221.698,225.29,81470.226445558,0
+ERIE.US,D,20210318,000000,223.706,224.271,219.967,220.659,81377.250438201,0
+ERIE.US,D,20210319,000000,221.748,224.963,216.572,216.572,291808.23091264,0
+ERIE.US,D,20210322,000000,215.405,222.885,212.367,221.668,99381.24577564,0
+ERIE.US,D,20210323,000000,221.965,221.965,216.533,217.928,55609.75848655,0
+ERIE.US,D,20210324,000000,219.016,219.64,214.95,217.799,149800.51759067,0
+ERIE.US,D,20210325,000000,216.384,217.156,213.199,216.028,77126.629927998,0
+ERIE.US,D,20210326,000000,215.257,215.435,212.387,214.534,81157.948333894,0
+ERIE.US,D,20210329,000000,214.662,219.016,214.02,216.018,72337.354940397,0
+ERIE.US,D,20210330,000000,215.523,216.85,211.932,214.296,50783.090974251,0
+ERIE.US,D,20210331,000000,215.375,218.245,211.387,212.654,137405.40095785,0
+ERIE.US,D,20210401,000000,213.059,217.067,212.396,215.118,62567.799906604,0
+ERIE.US,D,20210405,000000,216.286,216.286,212.466,215.533,32303.098903502,0
+ERIE.US,D,20210406,000000,214.098,218.363,213.159,218.097,61149.915794428,0
+ERIE.US,D,20210407,000000,219.363,219.363,213.377,214.88,66388.911687174,0
+ERIE.US,D,20210408,000000,215.267,216.998,213.762,215.603,68135.243651423,0
+ERIE.US,D,20210409,000000,214.989,215.999,212.674,214.208,47038.785460628,0
+ERIE.US,D,20210412,000000,213.277,216.572,213.109,215.098,97412.579880757,0
+ERIE.US,D,20210413,000000,216.335,217.701,214.514,215.663,58468.770712743,0
+ERIE.US,D,20210414,000000,216.612,219.194,215.335,215.484,52981.165061197,0
+ERIE.US,D,20210415,000000,215.989,219.343,215.227,216.74,32559.793532506,0
+ERIE.US,D,20210416,000000,216.85,220.847,216.137,219.828,89443.929685097,0
+ERIE.US,D,20210419,000000,220.015,220.015,216.8,217.453,58573.874025405,0
+ERIE.US,D,20210420,000000,218.581,220.343,215.415,215.801,46871.024403876,0
+ERIE.US,D,20210421,000000,216.374,221.224,216.147,219.867,79481.348375163,0
+ERIE.US,D,20210422,000000,220.313,221.55,218.334,219.511,38915.512122298,0
+ERIE.US,D,20210423,000000,218.66,221.787,218.66,221.49,45236.870013719,0
+ERIE.US,D,20210426,000000,221.006,221.006,214.474,215.811,49426.853997387,0
+ERIE.US,D,20210427,000000,214.92,217.552,214.752,215.365,55688.585971047,0
+ERIE.US,D,20210428,000000,216.662,216.662,212.228,212.971,67378.297678494,0
+ERIE.US,D,20210429,000000,213.822,214.316,211.842,213.069,58460.685842537,0
+ERIE.US,D,20210430,000000,210.467,212.763,206.499,206.964,88882.031205858,0
+ERIE.US,D,20210503,000000,207.835,211.011,206.717,209.626,55639.066141043,0
+ERIE.US,D,20210504,000000,209.25,210.823,204.54,205.618,63897.761055303,0
+ERIE.US,D,20210505,000000,206.905,209.715,203.55,204.441,47450.103232299,0
+ERIE.US,D,20210506,000000,204.174,210.289,200.018,202.67,59786.604556133,0
+ERIE.US,D,20210507,000000,202.927,204.461,202.195,203.392,52371.767969505,0
+ERIE.US,D,20210510,000000,203.56,208.399,201.314,201.749,49012.504399388,0
+ERIE.US,D,20210511,000000,200.82,200.82,194.803,195.496,66056.421399999,0
+ERIE.US,D,20210512,000000,194.764,199.246,192.32,194.22,67689.56518138,0
+ERIE.US,D,20210513,000000,194.072,198.128,193.666,196.862,61967.498293894,0
+ERIE.US,D,20210514,000000,197.97,198.791,194.606,197.109,53948.317659452,0
+ERIE.US,D,20210517,000000,197.435,198.612,193.201,196.733,58236.330694353,0
+ERIE.US,D,20210518,000000,197.723,198.098,194.506,194.853,98479.782747798,0
+ERIE.US,D,20210519,000000,193.389,193.389,189.836,190.925,71020.531705781,0
+ERIE.US,D,20210520,000000,190.311,199.671,189.826,192.23,40628.493996952,0
+ERIE.US,D,20210521,000000,194.14,196.545,191.35,192.072,58504.142019888,0
+ERIE.US,D,20210524,000000,190.825,192.676,187.708,190.242,53512.745277166,0
+ERIE.US,D,20210525,000000,190.974,192.013,188.679,189.846,91236.749653023,0
+ERIE.US,D,20210526,000000,189.183,190.341,188.134,188.817,131832.90416916,0
+ERIE.US,D,20210527,000000,188.293,195.337,188.095,195.299,346652.95855605,0
+ERIE.US,D,20210528,000000,195.299,195.397,192.23,194.516,89852.215630441,0
+ERIE.US,D,20210601,000000,195.605,196.911,192.913,194.042,77429.81256068,0
+ERIE.US,D,20210602,000000,193.389,193.982,190.845,192.696,56504.147252962,0
+ERIE.US,D,20210603,000000,191.598,192.805,189.738,190.459,57309.602447121,0
+ERIE.US,D,20210604,000000,190.569,192.27,187.274,188.461,51521.84598922,0
+ERIE.US,D,20210607,000000,188.273,188.757,186.491,187.442,60070.585622079,0
+ERIE.US,D,20210608,000000,187.887,187.887,185.037,185.858,63886.644358771,0
+ERIE.US,D,20210609,000000,186.442,186.531,183.305,184.037,85027.569335694,0
+ERIE.US,D,20210610,000000,185.641,185.641,182.89,183.583,75794.647561748,0
+ERIE.US,D,20210611,000000,184.206,185.571,182.583,183.454,57875.543361461,0
+ERIE.US,D,20210614,000000,183.464,185.937,182.544,185.116,69462.172973795,0
+ERIE.US,D,20210615,000000,185.235,186.541,181.979,185.384,66477.845259427,0
+ERIE.US,D,20210616,000000,186.165,186.313,182.771,184.225,83721.862797609,0
+ERIE.US,D,20210617,000000,183.098,186.313,182.306,183.068,80929.550750607,0
+ERIE.US,D,20210618,000000,183.276,184.651,182.187,182.92,123550.96525306,0
+ERIE.US,D,20210621,000000,182.81,184.868,182.81,183.889,58615.308985205,0
+ERIE.US,D,20210622,000000,184.215,184.928,183.137,184.374,38891.257511683,0
+ERIE.US,D,20210623,000000,183.949,185.096,183.711,183.889,49866.468814775,0
+ERIE.US,D,20210624,000000,184.908,186.145,183.771,185.908,90020.987295968,0
+ERIE.US,D,20210625,000000,185.72,187.708,185.72,187.382,165618.56614648,0
+ERIE.US,D,20210628,000000,186.531,187.51,184.641,185.977,48252.526600131,0
+ERIE.US,D,20210629,000000,186.601,187.728,185.739,187.244,41348.047445184,0
+ERIE.US,D,20210630,000000,187.51,188.005,186.017,186.986,62403.07067618,0
+ERIE.US,D,20210701,000000,187.718,188.649,186.848,187.63,69639.029509526,0
+ERIE.US,D,20210702,000000,188.193,188.481,186.66,186.779,31662.372939767,0
+ERIE.US,D,20210706,000000,186.393,186.393,182.593,184.473,62134.248741868,0
+ERIE.US,D,20210707,000000,183.949,188.144,183.315,187.768,54990.255307103,0
+ERIE.US,D,20210708,000000,186.749,187.036,181.148,182.237,60307.068075571,0
+ERIE.US,D,20210709,000000,183.474,183.474,181.178,182.988,45433.938724963,0
+ERIE.US,D,20210712,000000,182.019,183.038,179.783,181.405,48507.200011584,0
+ERIE.US,D,20210713,000000,181.791,182.95,178.714,179.535,63290.385181163,0
+ERIE.US,D,20210714,000000,179.862,182.148,179.08,179.703,46847.780402037,0
+ERIE.US,D,20210715,000000,178.774,179.654,176.695,178.012,50696.178619549,0
+ERIE.US,D,20210716,000000,179.159,181.841,178.892,180.852,44315.194810366,0
+ERIE.US,D,20210719,000000,179.891,181.693,176.002,177.388,57207.530960785,0
+ERIE.US,D,20210720,000000,177.972,183.859,177.972,179.417,102492.91019574,0
+ERIE.US,D,20210721,000000,180.584,182.385,178.576,180.664,51876.569669457,0
+ERIE.US,D,20210722,000000,180.752,182.554,177.359,177.359,37601.720714009,0
+ERIE.US,D,20210723,000000,178.328,179.674,177.557,178.586,26411.249741713,0
+ERIE.US,D,20210726,000000,178.486,179.852,177.061,178.961,47171.175210231,0
+ERIE.US,D,20210727,000000,178.23,180.208,176.973,179.041,40353.608409987,0
+ERIE.US,D,20210728,000000,179.485,180.693,177.359,179.515,67327.767239713,0
+ERIE.US,D,20210729,000000,179.991,180.812,179.12,180.238,39690.649053189,0
+ERIE.US,D,20210730,000000,175.934,181.733,175.934,179.753,74174.64169445,0
+ERIE.US,D,20210802,000000,179.862,182.108,179.298,179.723,47810.890565191,0
+ERIE.US,D,20210803,000000,180.722,180.722,177.982,178.951,64342.42891657,0
+ERIE.US,D,20210804,000000,177.952,180.218,177.952,179.159,42048.39932668,0
+ERIE.US,D,20210805,000000,180.01,180.01,176.557,178.268,38789.186025347,0
+ERIE.US,D,20210806,000000,179.654,179.654,176.478,176.844,37815.969774437,0
+ERIE.US,D,20210809,000000,177.269,178.18,175.36,175.766,52146.402212544,0
+ERIE.US,D,20210810,000000,175.884,175.884,172.401,172.935,62241.373272083,0
+ERIE.US,D,20210811,000000,173.688,174.439,170.749,171.461,58243.404955781,0
+ERIE.US,D,20210812,000000,171.976,172.312,168.69,168.77,38916.522731074,0
+ERIE.US,D,20210813,000000,168.295,170.501,167.592,168.147,39982.714989339,0
+ERIE.US,D,20210816,000000,168.295,169.888,167.236,167.958,49887.691599063,0
+ERIE.US,D,20210817,000000,166.86,169.294,166.088,168.027,44096.903314835,0
+ERIE.US,D,20210818,000000,168.562,168.987,165.158,165.168,52161.561344179,0
+ERIE.US,D,20210819,000000,164.178,170.105,164.178,168.255,58660.786380108,0
+ERIE.US,D,20210820,000000,167.997,172.391,165.949,171.956,56316.1740207,0
+ERIE.US,D,20210823,000000,171.956,172.925,168.047,168.047,58199.94877843,0
+ERIE.US,D,20210824,000000,168.7,170.511,167.018,169.571,43059.008102287,0
+ERIE.US,D,20210825,000000,169.432,170.481,168.819,169.917,117642.94635086,0
+ERIE.US,D,20210826,000000,169.393,170.253,168.601,169.166,62422.272242917,0
+ERIE.US,D,20210827,000000,168.908,170.937,168.175,170.026,50224.22432134,0
+ERIE.US,D,20210830,000000,170.491,174.915,170.451,171.51,71423.764607248,0
+ERIE.US,D,20210831,000000,171.263,174.647,171.263,172.183,107046.71333862,0
+ERIE.US,D,20210901,000000,172.371,175.003,171.134,173.163,66387.901078399,0
+ERIE.US,D,20210902,000000,173.203,175.726,172.124,175.211,72160.498404665,0
+ERIE.US,D,20210903,000000,175.152,177.161,173.232,175.864,64315.142479628,0
+ERIE.US,D,20210907,000000,176.537,177.071,172.124,172.925,126569.65366579,0
+ERIE.US,D,20210908,000000,172.094,173.786,170.363,170.828,73940.18045851,0
+ERIE.US,D,20210909,000000,171.273,173.746,170.976,171.006,77548.053787427,0
+ERIE.US,D,20210910,000000,171.115,172.629,169.512,171.6,69512.703412575,0
+ERIE.US,D,20210913,000000,172.124,174.529,171.708,173.944,105046.71857169,0
+ERIE.US,D,20210914,000000,173.924,173.924,170.659,171.352,90210.981745782,0
+ERIE.US,D,20210915,000000,171.916,176.537,171.6,175.469,102675.83038412,0
+ERIE.US,D,20210916,000000,175.033,176.22,172.905,174.687,108813.25747837,0
+ERIE.US,D,20210917,000000,175.419,178.774,173.222,178.13,428910.44923781,0
+ERIE.US,D,20210920,000000,177.596,178.803,175.113,178.437,121718.73154288,0
+ERIE.US,D,20210921,000000,179.367,180.92,177.151,177.824,99742.033108532,0
+ERIE.US,D,20210922,000000,178.1,180.852,177.814,178.961,134754.57413944,0
+ERIE.US,D,20210923,000000,179.911,181.277,177.061,177.201,52583.995812382,0
+ERIE.US,D,20210924,000000,177.427,178.388,175.498,175.944,52219.166044389,0
+ERIE.US,D,20210927,000000,175.894,178.961,175.508,177.675,67790.626058941,0
+ERIE.US,D,20210928,000000,176.953,178.833,172.193,172.351,53530.936235126,0
+ERIE.US,D,20210929,000000,172.639,174.963,172.639,172.847,43280.331424145,0
+ERIE.US,D,20210930,000000,172.995,176.686,172.124,173.47,107119.47717046,0
+ERIE.US,D,20211001,000000,174.509,178.912,172.955,177.596,89109.41818037,0
+ERIE.US,D,20211004,000000,176.883,178.645,175.211,176.676,61913.936028786,0
+ERIE.US,D,20211005,000000,177.121,181.733,176.428,180.94,62024.092385327,0
+ERIE.US,D,20211006,000000,179.664,181.227,177.566,180.664,62132.227524317,0
+ERIE.US,D,20211007,000000,179.219,183.929,179.219,183.068,47717.914557835,0
+ERIE.US,D,20211008,000000,184.007,186.195,183.612,186.155,47312.660438816,0
+ERIE.US,D,20211011,000000,187.115,189.134,186.966,188.124,44606.250137741,0
+ERIE.US,D,20211012,000000,188.797,189.776,185.858,188.243,71304.512771726,0
+ERIE.US,D,20211013,000000,188.243,192.785,186.689,192.676,65543.032141991,0
+ERIE.US,D,20211014,000000,193.992,194.269,190.955,191.162,48264.653905439,0
+ERIE.US,D,20211015,000000,192.3,192.3,189.836,190.143,60462.701827015,0
+ERIE.US,D,20211018,000000,189.826,191.608,188.599,190.569,68353.535146954,0
+ERIE.US,D,20211019,000000,191.162,192.448,189.688,192.438,73574.340081739,0
+ERIE.US,D,20211020,000000,192.785,196.149,192.162,194.298,66782.038500885,0
+ERIE.US,D,20211021,000000,195.081,195.922,193.932,194.873,38600.202184309,0
+ERIE.US,D,20211022,000000,195.397,198.049,194.734,197.901,49593.604445361,0
+ERIE.US,D,20211025,000000,198.247,198.772,194.606,196.416,63734.042433655,0
+ERIE.US,D,20211026,000000,196.891,197.93,194.09,196.743,64114.031333283,0
+ERIE.US,D,20211027,000000,196.743,198.049,192.627,193.666,86994.214013025,0
+ERIE.US,D,20211028,000000,194.695,197.505,194.2,195.793,75513.69832213,0
+ERIE.US,D,20211029,000000,195.793,202.838,195.793,201.245,115705.60932802,0
+ERIE.US,D,20211101,000000,199.306,203.224,198.425,202.077,134470.59307349,0
+ERIE.US,D,20211102,000000,203.144,209.151,201.502,207.746,123430.70280876,0
+ERIE.US,D,20211103,000000,207.756,209.567,204.787,208.508,70171.620334271,0
+ERIE.US,D,20211104,000000,208.152,214.633,208.152,213.307,95337.800064436,0
+ERIE.US,D,20211105,000000,215.009,221.282,214.484,219.343,105130.59910006,0
+ERIE.US,D,20211108,000000,220.065,224.271,217.611,223.044,100378.71663716,0
+ERIE.US,D,20211109,000000,223.4,224.073,219.214,220.906,72443.468861835,0
+ERIE.US,D,20211110,000000,220.629,224.904,220.491,224.745,62080.686476761,0
+ERIE.US,D,20211111,000000,225.726,229.743,224.855,225.557,60662.802364585,0
+ERIE.US,D,20211112,000000,226.072,226.547,220.847,224.934,92646.548894995,0
+ERIE.US,D,20211115,000000,224.934,226.062,222.064,222.638,62738.592789682,0
+ERIE.US,D,20211116,000000,222.687,223.49,218.76,219.442,88295.878116006,0
+ERIE.US,D,20211117,000000,218.225,221.026,217.453,220.223,52039.27768233,0
+ERIE.US,D,20211118,000000,219.521,219.947,214.178,214.623,81422.727833104,0
+ERIE.US,D,20211119,000000,213.723,216.79,208.735,210.991,179952.03041091,0
+ERIE.US,D,20211122,000000,211.862,214.564,209.764,211.437,97848.152263044,0
+ERIE.US,D,20211123,000000,210.338,212.991,207.281,208.172,86218.066473359,0
+ERIE.US,D,20211124,000000,208.271,209.774,206.855,207.33,129103.24986624,0
+ERIE.US,D,20211126,000000,204.847,207.33,203.847,204.55,58820.462566653,0
+ERIE.US,D,20211129,000000,205.56,205.56,199.048,199.661,106972.938898,0
+ERIE.US,D,20211130,000000,199.603,201.106,179.169,181.683,750899.50062518,0
+ERIE.US,D,20211201,000000,182.385,184.938,177.369,181.395,228617.89600026,0
+ERIE.US,D,20211202,000000,181.871,185.344,179.941,182.257,110181.62176055,0
+ERIE.US,D,20211203,000000,182.029,183.701,178.882,179.259,131663.12189485,0
+ERIE.US,D,20211206,000000,180.366,188.827,180.159,187.244,113096.2174694,0
+ERIE.US,D,20211207,000000,188.371,190.39,185.621,189.618,137507.47244418,0
+ERIE.US,D,20211208,000000,191.31,191.568,189.688,190.747,53002.387845484,0
+ERIE.US,D,20211209,000000,189.698,189.698,185.334,185.532,90885.057799112,0
+ERIE.US,D,20211210,000000,186.541,190.994,184.562,189.588,90390.870107839,0
+ERIE.US,D,20211213,000000,189.876,193.408,188.857,191.201,83081.136833874,0
+ERIE.US,D,20211214,000000,190.539,191.746,187.55,189.005,81853.247171512,0
+ERIE.US,D,20211215,000000,189.232,191.528,187.62,190.519,69207.499562342,0
+ERIE.US,D,20211216,000000,191.192,191.786,186.442,187.352,86277.692391119,0
+ERIE.US,D,20211217,000000,186.996,186.996,180,183.355,214331.93034828,0
+ERIE.US,D,20211220,000000,180.278,183.008,178.961,182.9,63211.557696666,0
+ERIE.US,D,20211221,000000,185.146,188.283,184.888,186.095,71182.229109878,0
+ERIE.US,D,20211222,000000,185.819,186.65,184.839,186.353,36536.539064519,0
+ERIE.US,D,20211223,000000,186.818,188.737,185.809,185.937,38162.608584471,0
+ERIE.US,D,20211227,000000,187.402,188.965,185.225,188.381,29428.927545675,0
+ERIE.US,D,20211228,000000,188.708,190.588,188.559,189.856,34000.921646522,0
+ERIE.US,D,20211229,000000,189.173,190.331,188.144,189.47,88977.028430766,0
+ERIE.US,D,20211230,000000,190.004,191.231,188.461,188.589,55754.275541461,0
+ERIE.US,D,20211231,000000,189.578,190.786,188.134,188.381,37273.272861936,0
+ERIE.US,D,20220103,000000,188.421,190.915,186.423,188.767,46488.003677921,0
+ERIE.US,D,20220104,000000,189.816,190.687,188.173,188.381,46465.770284858,0
+ERIE.US,D,20220105,000000,187.55,188.975,184.878,185.136,55505.665782662,0
+ERIE.US,D,20220106,000000,185.136,187.65,184.225,187.422,53503.649798185,0
+ERIE.US,D,20220107,000000,188.293,191.588,186.937,191.36,72984.144556786,0
+ERIE.US,D,20220110,000000,190.964,191.488,186.511,189.54,43546.121532129,0
+ERIE.US,D,20220111,000000,188.589,188.589,184.77,187.422,71766.360982179,0
+ERIE.US,D,20220112,000000,187.254,187.412,180.99,181.94,105017.4109172,0
+ERIE.US,D,20220113,000000,183.305,185.502,182.128,182.217,36687.119772084,0
+ERIE.US,D,20220114,000000,181.881,183.543,178.012,180.05,91124.572078931,0
+ERIE.US,D,20220118,000000,179.397,179.397,173.786,174.617,66199.927846136,0
+ERIE.US,D,20220119,000000,175.508,177.071,172.737,173.292,52188.847781121,0
+ERIE.US,D,20220120,000000,174.172,178.249,171.886,172.431,51907.898541501,0
+ERIE.US,D,20220121,000000,172.322,176.032,171.857,171.857,51731.042005771,0
+ERIE.US,D,20220124,000000,170.956,177.369,170.6,176.379,83788.562976799,0
+ERIE.US,D,20220125,000000,175.123,175.944,170.887,173.262,62063.506127576,0
+ERIE.US,D,20220126,000000,174.192,175.824,169.393,171.253,132235.12646185,0
+ERIE.US,D,20220127,000000,172.124,174.717,169.156,170.046,61889.681418172,0
+ERIE.US,D,20220128,000000,170.699,174.953,168.671,174.064,54974.085566693,0
+ERIE.US,D,20220131,000000,174.054,181.741,174.054,181.049,122763.70101686,0
+ERIE.US,D,20220201,000000,180.604,181.643,177.863,181.217,65946.265043458,0
+ERIE.US,D,20220202,000000,181.376,182.79,179.961,182.049,100758.7055368,0
+ERIE.US,D,20220203,000000,181,181.485,178.991,179.931,59689.586113675,0
+ERIE.US,D,20220204,000000,180.684,182.732,178.16,180.544,60830.563421335,0
+ERIE.US,D,20220207,000000,180.98,183.483,179.07,180.772,48942.77239387,0
+ERIE.US,D,20220208,000000,181.485,182.87,178.674,182.365,45196.445662695,0
+ERIE.US,D,20220209,000000,183.839,183.839,180.06,181.949,41966.540015855,0
+ERIE.US,D,20220210,000000,180.852,185.433,180.852,184.878,95196.314835851,0
+ERIE.US,D,20220211,000000,184.75,186.64,181.633,182.316,71866.411250963,0
+ERIE.US,D,20220214,000000,181.959,181.959,178.724,180.544,75106.42298556,0
+ERIE.US,D,20220215,000000,182.217,184.483,181.93,183.681,52761.86295689,0
+ERIE.US,D,20220216,000000,183.81,183.81,180.446,181.405,62363.656933931,0
+ERIE.US,D,20220217,000000,180.703,180.703,177.239,177.239,57334.867666511,0
+ERIE.US,D,20220218,000000,177.814,179.753,177.279,178.803,68703.205783314,0
+ERIE.US,D,20220222,000000,178.774,181.208,178.556,179.645,58555.683067445,0
+ERIE.US,D,20220223,000000,180.288,180.288,171.808,172.193,78929.555983681,0
+ERIE.US,D,20220224,000000,170.383,179.09,168.73,177.912,85688.50747494,0
+ERIE.US,D,20220225,000000,169.374,177.012,169.374,174.568,110375.65864547,0
+ERIE.US,D,20220228,000000,173.549,177.022,170.679,172.203,139141.62683434,0
+ERIE.US,D,20220301,000000,172.569,173.074,166.494,167.592,139561.02947622,0
+ERIE.US,D,20220302,000000,168.73,174.519,168.73,170.639,129557.01320649,0
+ERIE.US,D,20220303,000000,172.124,172.629,168.997,169.542,80455.575234848,0
+ERIE.US,D,20220304,000000,167.76,169.769,166.958,168.463,73679.443394403,0
+ERIE.US,D,20220307,000000,167.77,168.829,166.771,167.384,81651.125416391,0
+ERIE.US,D,20220308,000000,167.246,167.246,161.477,164.505,83180.176493884,0
+ERIE.US,D,20220309,000000,166.415,167.988,164.802,167.8,113567.16115884,0
+ERIE.US,D,20220310,000000,165.148,168.631,165.01,167.286,54570.852665226,0
+ERIE.US,D,20220311,000000,168.641,168.77,166.8,167.681,87554.091274712,0
+ERIE.US,D,20220314,000000,167.612,168.077,164.396,166.098,94301.926069439,0
+ERIE.US,D,20220315,000000,166.939,168.344,165.979,167.186,119254.86734795,0
+ERIE.US,D,20220316,000000,167.434,170.323,163.961,167.048,110790.00824346,0
+ERIE.US,D,20220317,000000,167.325,170.413,167.078,170.205,108247.31656404,0
+ERIE.US,D,20220318,000000,170.481,174.034,170.481,173.974,153268.92690855,0
+ERIE.US,D,20220321,000000,173.45,177.863,173.45,176.527,108642.4645953,0
+ERIE.US,D,20220322,000000,176.854,178.793,175.389,177.349,99795.595373639,0
+ERIE.US,D,20220323,000000,177.349,178.764,174.935,174.963,81811.812211712,0
+ERIE.US,D,20220324,000000,176.31,176.33,174.627,174.825,59923.036740841,0
+ERIE.US,D,20220325,000000,175.3,176.032,173.826,175.369,47787.646563352,0
+ERIE.US,D,20220328,000000,175.271,176.517,174.044,174.766,52446.5530189,0
+ERIE.US,D,20220329,000000,176.33,177.774,175.478,177.171,54499.099442158,0
+ERIE.US,D,20220330,000000,177.635,178.14,175.587,176.725,43149.962892092,0
+ERIE.US,D,20220331,000000,176.567,178.002,172.797,173.212,80913.381010198,0
+ERIE.US,D,20220401,000000,174.539,179.129,174.093,178.358,93844.120294089,0
+ERIE.US,D,20220404,000000,178.437,179.219,175.79,176.873,69157.979732337,0
+ERIE.US,D,20220405,000000,176.765,180.802,176.765,177.477,67259.045842972,0
+ERIE.US,D,20220406,000000,178.022,183.043,176.983,181.287,102745.56238963,0
+ERIE.US,D,20220407,000000,181.663,185.196,181.583,183.859,62981.138895827,0
+ERIE.US,D,20220408,000000,184.552,186.64,182.103,183.741,107297.34431496,0
+ERIE.US,D,20220411,000000,182.444,185.482,182.069,183.503,87901.74069352,0
+ERIE.US,D,20220412,000000,185.018,185.046,182.632,182.998,94848.665417042,0
+ERIE.US,D,20220413,000000,182.612,185.244,182.217,184.72,60365.683384556,0
+ERIE.US,D,20220414,000000,185.324,187.244,184.275,184.79,55423.806471838,0
+ERIE.US,D,20220418,000000,183.859,184.345,176.393,176.795,134924.35641374,0
+ERIE.US,D,20220419,000000,177.705,179.565,175.429,177.121,69667.326555243,0
+ERIE.US,D,20220420,000000,178.526,178.526,176.369,177.061,45247.986710251,0
+ERIE.US,D,20220421,000000,177.557,180.251,175.666,175.992,58022.081633924,0
+ERIE.US,D,20220422,000000,175.211,175.231,171.312,171.698,71919.973516072,0
+ERIE.US,D,20220425,000000,171.778,172.757,168.72,171.986,46134.290606459,0
+ERIE.US,D,20220426,000000,172.134,172.134,164.634,165.247,87919.931651481,0
+ERIE.US,D,20220427,000000,164.584,169.076,164.584,166.207,102983.0554519,0
+ERIE.US,D,20220428,000000,166.533,169.739,164.624,166.85,64783.054342734,0
+ERIE.US,D,20220429,000000,164.327,165.811,158.073,158.597,142147.177333,0
+ERIE.US,D,20220502,000000,158.805,163.545,156.792,163.397,69301.486178474,0
+ERIE.US,D,20220503,000000,164.416,166.039,163.149,165,82831.516466299,0
+ERIE.US,D,20220504,000000,166.167,171.916,165.534,171.758,84919.434196704,0
+ERIE.US,D,20220505,000000,170.016,170.125,165.504,168.225,71412.647910716,0
+ERIE.US,D,20220506,000000,168.611,169.739,166.242,168.393,93748.112460406,0
+ERIE.US,D,20220509,000000,166.622,168.255,163.407,164.069,87335.79977918,0
+ERIE.US,D,20220510,000000,166.217,166.217,159.464,162.694,78569.779259566,0
+ERIE.US,D,20220511,000000,163.199,165.539,160.972,161.715,54881.109559338,0
+ERIE.US,D,20220512,000000,160.398,163.535,160.398,163.06,67101.390873977,0
+ERIE.US,D,20220513,000000,163.881,164.492,161.542,163.248,69185.266169278,0
+ERIE.US,D,20220516,000000,163.407,163.678,161.19,162.12,49497.596611679,0
+ERIE.US,D,20220517,000000,163.891,165.138,162.596,165.039,57943.254149427,0
+ERIE.US,D,20220518,000000,163.753,164.673,161.902,161.982,39673.468704003,0
+ERIE.US,D,20220519,000000,160.764,163.495,160.537,160.606,74285.808659767,0
+ERIE.US,D,20220520,000000,162.536,162.536,157.876,161.744,103747.07568626,0
+ERIE.US,D,20220523,000000,162.872,162.872,160.503,161.625,59751.233248988,0
+ERIE.US,D,20220524,000000,160.19,160.31,157.687,159.508,58845.727786044,0
+ERIE.US,D,20220525,000000,159.884,163.693,159.449,161.527,100407.01368288,0
+ERIE.US,D,20220526,000000,162.842,162.842,160.982,162.18,44043.341049728,0
+ERIE.US,D,20220527,000000,162.18,165.445,162.18,165.445,51254.034663684,0
+ERIE.US,D,20220531,000000,164.802,167.523,163.891,165.989,235076.69668516,0
+ERIE.US,D,20220601,000000,167.118,167.201,160.109,163.525,72775.95914901,0
+ERIE.US,D,20220602,000000,163.673,170.165,163.475,169.848,72035.18291649,0
+ERIE.US,D,20220603,000000,169.947,170.719,167.493,169.086,46404.123149546,0
+ERIE.US,D,20220606,000000,169.818,172.49,168.22,171.362,68904.31692966,0
+ERIE.US,D,20220607,000000,171.244,175.954,171.045,175.954,64428.330662496,0
+ERIE.US,D,20220608,000000,175.409,176.582,174.321,175.924,51950.344110078,0
+ERIE.US,D,20220609,000000,175.023,178.466,175.023,175.567,63019.542029301,0
+ERIE.US,D,20220610,000000,173.708,175.587,171.184,172.985,53960.44496476,0
+ERIE.US,D,20220613,000000,170.165,171.52,169.106,169.917,75584.440936422,0
+ERIE.US,D,20220614,000000,170.451,173.648,170.451,171.224,83915.899682526,0
+ERIE.US,D,20220615,000000,171.61,175.696,171.61,173.015,59748.201422661,0
+ERIE.US,D,20220616,000000,171.738,171.738,168.087,168.493,77105.40714371,0
+ERIE.US,D,20220617,000000,167.968,173.203,167.968,171.105,98687.968155573,0
+ERIE.US,D,20220621,000000,171.956,176.176,171.184,175.805,67193.356272558,0
+ERIE.US,D,20220622,000000,173.954,177.685,173.954,177.359,78004.848954,0
+ERIE.US,D,20220623,000000,178.318,181.791,177.413,181.405,98165.483418585,0
+ERIE.US,D,20220624,000000,183.118,189.588,183.118,188.955,146807.09439733,0
+ERIE.US,D,20220627,000000,189.935,189.935,186.363,188.233,56804.298059318,0
+ERIE.US,D,20220628,000000,189.173,191.182,188.065,188.501,54961.958261386,0
+ERIE.US,D,20220629,000000,187.946,190.915,184.379,185.294,82076.591710922,0
+ERIE.US,D,20220630,000000,184.612,191.498,184.612,190.172,103798.61673382,0
+ERIE.US,D,20220701,000000,190.677,193.893,190.182,193.131,71622.854536043,0
+ERIE.US,D,20220705,000000,192.504,193.201,188.265,192.803,80506.479566022,0
+ERIE.US,D,20220706,000000,192.793,196.554,192.245,192.653,116591.05189419,0
+ERIE.US,D,20220707,000000,193.131,197.788,193.131,197.788,64824.612794833,0
+ERIE.US,D,20220708,000000,196.903,197.924,194.813,194.813,41378.182103294,0
+ERIE.US,D,20220711,000000,194.266,195.798,193.061,193.818,42260.450399149,0
+ERIE.US,D,20220712,000000,193.718,196.117,190.574,191.021,87244.075151106,0
+ERIE.US,D,20220713,000000,189.628,193.33,189.3,192.823,53846.502165893,0
+ERIE.US,D,20220714,000000,191.29,192.629,189.479,190.026,46678.825908114,0
+ERIE.US,D,20220715,000000,191.967,193.002,190.175,191.788,57582.576794579,0
+ERIE.US,D,20220718,000000,193.121,193.121,187.787,188.852,90327.994741057,0
+ERIE.US,D,20220719,000000,190.414,191.613,189.648,190.434,58229.70752639,0
+ERIE.US,D,20220720,000000,190.952,192.564,189.598,191.788,45082.101167667,0
+ERIE.US,D,20220721,000000,192.007,193.241,191.818,192.315,50358.628299252,0
+ERIE.US,D,20220722,000000,191.857,192.564,189.807,190.882,49132.697409796,0
+ERIE.US,D,20220725,000000,191.808,193.649,190.613,191.529,39327.260016918,0
+ERIE.US,D,20220726,000000,190.175,190.733,188.016,190.355,55998.915252134,0
+ERIE.US,D,20220727,000000,191.519,194.38,191.39,193.469,72704.735774434,0
+ERIE.US,D,20220728,000000,194.375,195.838,191.937,194.246,59176.286950872,0
+ERIE.US,D,20220729,000000,192.793,203.645,192.793,202.376,101713.07423084,0
+ERIE.US,D,20220801,000000,202.117,205.65,201.018,203.182,69486.16475892,0
+ERIE.US,D,20220802,000000,201.928,208.501,201.58,207.68,71435.595845432,0
+ERIE.US,D,20220803,000000,208.068,213.383,207.76,211.591,67242.309286662,0
+ERIE.US,D,20220804,000000,211.323,214.661,209.77,210.467,56749.54670658,0
+ERIE.US,D,20220805,000000,209.89,213.651,208.984,213.651,52993.374850198,0
+ERIE.US,D,20220808,000000,214.945,217.637,214.477,216.507,52580.376821045,0
+ERIE.US,D,20220809,000000,216.806,218.518,212.547,215.144,51018.822229066,0
+ERIE.US,D,20220810,000000,217.443,218.667,214.258,216.866,40616.497173616,0
+ERIE.US,D,20220811,000000,217.294,217.861,213.801,214.328,71152.224934918,0
+ERIE.US,D,20220812,000000,214.786,217.717,213.85,216.925,38685.15359203,0
+ERIE.US,D,20220815,000000,215.144,218.587,212.517,218.339,52427.637890555,0
+ERIE.US,D,20220816,000000,218.757,219.573,216.557,218.259,43859.184862366,0
+ERIE.US,D,20220817,000000,216.239,219.095,215.801,219.095,51702.12797073,0
+ERIE.US,D,20220818,000000,217.254,221.274,217.254,220.677,38083.241622535,0
+ERIE.US,D,20220819,000000,220.568,222.15,216.055,219.991,40626.545787464,0
+ERIE.US,D,20220822,000000,218.826,221.334,216.791,218.249,59627.469712647,0
+ERIE.US,D,20220823,000000,217.911,217.911,211.701,213.074,49382.907894611,0
+ERIE.US,D,20220824,000000,213.612,214.965,211.482,214.587,59117.000129169,0
+ERIE.US,D,20220825,000000,214.746,217.274,213.93,217.224,55379.920639098,0
+ERIE.US,D,20220826,000000,216.925,217.861,214.278,216.647,36882.432267699,0
+ERIE.US,D,20220829,000000,216.338,216.338,212.437,212.547,39995.49283781,0
+ERIE.US,D,20220830,000000,211.621,211.681,209.432,210.427,43397.953486742,0
+ERIE.US,D,20220831,000000,211.353,214.674,210.487,213.89,117946.60990228,0
+ERIE.US,D,20220901,000000,212.716,216.766,212.392,216.766,81179.736693838,0
+ERIE.US,D,20220902,000000,217.483,220.797,213.452,214.547,99635.020887074,0
+ERIE.US,D,20220906,000000,214.726,222.533,214.358,221.443,106031.96846271,0
+ERIE.US,D,20220907,000000,222.26,224.777,220.17,224.051,61374.923660814,0
+ERIE.US,D,20220908,000000,222.17,225.708,221.802,223.832,71571.25213238,0
+ERIE.US,D,20220909,000000,224.13,225.524,221.593,221.911,54511.72040263,0
+ERIE.US,D,20220912,000000,222.15,223.155,220.12,220.518,43448.196555982,0
+ERIE.US,D,20220913,000000,217.95,222.478,217.784,221.016,50030.038626422,0
+ERIE.US,D,20220914,000000,221.075,222.478,220.2,222.16,47774.124817546,0
+ERIE.US,D,20220915,000000,221.424,223.678,219.921,221.115,58828.604911731,0
+ERIE.US,D,20220916,000000,221.085,221.085,217.741,218.597,149770.5699589,0
+ERIE.US,D,20220919,000000,218.597,223.444,218.597,223.294,32440.944946883,0
+ERIE.US,D,20220920,000000,221.792,223.076,218.936,222.867,50540.508209901,0
+ERIE.US,D,20220921,000000,223.513,225.897,220.866,220.936,45678.988830238,0
+ERIE.US,D,20220922,000000,220.16,220.16,217.592,218.349,35385.188804347,0
+ERIE.US,D,20220923,000000,217.97,217.97,214.487,217.413,37622.010246912,0
+ERIE.US,D,20220926,000000,217.413,217.702,215.552,215.552,47418.403887327,0
+ERIE.US,D,20220927,000000,216.458,217.732,212.746,214.199,60314.79489985,0
+ERIE.US,D,20220928,000000,215.064,218.518,212.855,217.493,58457.81106074,0
+ERIE.US,D,20220929,000000,217.453,219.583,215.771,218.886,57276.094072215,0
+ERIE.US,D,20220930,000000,218.757,223.155,218.757,221.234,72543.957952866,0
+ERIE.US,D,20221003,000000,221.722,228.887,221.312,228.33,83401.48521563,0
+ERIE.US,D,20221004,000000,229.1,234.585,228.45,234.2,76601,0
+ERIE.US,D,20221005,000000,233.96,238.93,233.67,235.97,61662,0
+ERIE.US,D,20221006,000000,234.95,236.9,231.36,232.77,112123,0
+ERIE.US,D,20221007,000000,230.69,231,228.46,229.71,79884,0
+ERIE.US,D,20221010,000000,229.1,236.45,229.1,235.7,33842,0
+ERIE.US,D,20221011,000000,235.31,237.01,232.295,234.57,62306,0
+ERIE.US,D,20221012,000000,234.38,235,230.81,231.01,49834,0
+ERIE.US,D,20221013,000000,229.03,238.28,224.9,236.28,71406,0
+ERIE.US,D,20221014,000000,237.55,237.55,231.27,231.54,54127,0
+ERIE.US,D,20221017,000000,234.37,236.08,230.485,232.63,64948,0
+ERIE.US,D,20221018,000000,236,238.09,233.82,235.88,66373,0
+ERIE.US,D,20221019,000000,235.42,238.99,234.97,238.77,39649,0
+ERIE.US,D,20221020,000000,238.77,238.97,232.27,234.11,53498,0
+ERIE.US,D,20221021,000000,235.42,239.115,232.51,238.35,54657,0
+ERIE.US,D,20221024,000000,239.17,242.52,237.445,242.41,84824,0
+ERIE.US,D,20221025,000000,240.38,240.59,231.7,235.56,72071,0
+ERIE.US,D,20221026,000000,236.87,239.61,233.71,235.86,86207,0
+ERIE.US,D,20221027,000000,238.26,240.875,236.8,238.58,64261,0
+ERIE.US,D,20221028,000000,241.02,249.66,235.01,249.31,80358,0
+ERIE.US,D,20221031,000000,249.99,258.42,249.13,257.01,109177,0
+ERIE.US,D,20221101,000000,258.64,258.7475,251.79,255,92028,0
+ERIE.US,D,20221102,000000,255.47,262.44,255,258.51,77784,0
+ERIE.US,D,20221103,000000,257.77,264.94,256.12,262.68,58746,0
+ERIE.US,D,20221104,000000,263.43,265,260.63,264.33,45726,0
+ERIE.US,D,20221107,000000,263.6,264.26,260.06,263.51,54055,0
+ERIE.US,D,20221108,000000,263.42,266.18,260.38,262.47,87860,0
+ERIE.US,D,20221109,000000,262.47,266.17,260.97,262.86,81137,0
+ERIE.US,D,20221110,000000,262.95,272.1,262.95,271.37,64504,0
+ERIE.US,D,20221111,000000,273.2,273.2,252.15,252.67,123876,0
+ERIE.US,D,20221114,000000,253.31,263.5183,253.31,258,66729,0
+ERIE.US,D,20221115,000000,260.85,265.24,257.36,260.19,56663,0
+ERIE.US,D,20221116,000000,260.92,268.84,260.92,264.02,61650,0
+ERIE.US,D,20221117,000000,261.82,265.44,260.29,265.38,76796,0
+ERIE.US,D,20221118,000000,267.48,270.52,265.3,267.98,78009,0
+ERIE.US,D,20221121,000000,268.38,270.9,262.42,264.42,72000,0
+ERIE.US,D,20221122,000000,265,271.01,265,267.91,64360,0
+ERIE.US,D,20221123,000000,269.91,274.8299,268.89,272.73,144182,0
+ERIE.US,D,20221125,000000,271.1,271.95,260.8,268.83,73610,0
+ERIE.US,D,20221128,000000,269.54,271.94,263.91,264.3,96745,0
+ERIE.US,D,20221129,000000,265.97,270.97,264.53,269.24,108158,0
+ERIE.US,D,20221130,000000,270.27,286.495,268.29,282.39,356767,0
+ERIE.US,D,20221201,000000,284.74,285.19,277.57,281.34,158211,0
+ERIE.US,D,20221202,000000,278.46,284.115,277.52,280.07,87205,0
+ERIE.US,D,20221205,000000,278.07,278.17,270.3,271.92,100891,0
+ERIE.US,D,20221206,000000,272.8,278.46,271.935,277.94,183831,0
+ERIE.US,D,20221207,000000,277.24,279.99,270.23,270.76,198732,0
+ERIE.US,D,20221208,000000,272.94,279.11,272.55,274.06,170517,0
+ERIE.US,D,20221209,000000,272.66,273.74,266.41,266.9,205735,0
+ERIE.US,D,20221212,000000,267.16,269.66,267.16,268.47,68924,0
+ERIE.US,D,20221213,000000,271.19,272.71,267.4,268.63,159861,0
+ERIE.US,D,20221214,000000,269.83,274.11,268.15,271,112573,0
+ERIE.US,D,20221215,000000,270.99,272.5,266.18,271.84,122738,0
+ERIE.US,D,20221216,000000,271.27,271.9,265.9,269.45,190017,0
+ERIE.US,D,20221219,000000,269.06,279.835,268.16,271.4,96107,0
+ERIE.US,D,20221220,000000,271.97,275.67,269.18,274.45,87218,0
+ERIE.US,D,20221221,000000,276.03,286.03,274.66,281.58,124095,0
+ERIE.US,D,20221222,000000,280.6,282.27,274.37,276.3,136861,0
+ERIE.US,D,20221223,000000,276.3,278.5,274.55,276.25,90289,0
+ERIE.US,D,20221227,000000,277.54,281.17,275.36,277.76,86666,0
+ERIE.US,D,20221228,000000,275.86,276.6,249.78,251.16,226475,0
+ERIE.US,D,20221229,000000,251.41,254.39,248.2,249.87,459054,0
+ERIE.US,D,20221230,000000,249.86,251.32,245.365,248.72,125438,0
+ERIE.US,D,20230103,000000,248.53,249.88,242.13,244.45,138741,0
+ERIE.US,D,20230104,000000,244.13,248.1,240.27,242.23,149891,0
+ERIE.US,D,20230105,000000,242.35,249.13,241.8,243.78,162823,0
+ERIE.US,D,20230106,000000,244.91,251.205,243.58,250.98,126412,0
+ERIE.US,D,20230109,000000,250.55,255.92,248.05,254.82,138505,0
+ERIE.US,D,20230110,000000,256,258.89,252.79,253.06,124774,0
+ERIE.US,D,20230111,000000,252.77,255.02,250.065,251.01,104557,0
+ERIE.US,D,20230112,000000,253.05,253.05,246.77,247.78,80348,0
+ERIE.US,D,20230113,000000,247.66,250.92,245.12,250.66,79420,0
+ERIE.US,D,20230117,000000,251.75,252.36,247.42,248,78070,0
+ERIE.US,D,20230118,000000,248.74,250.28,243.92,247.39,94861,0
+ERIE.US,D,20230119,000000,246.86,248.28,242.79,243.07,88971,0
+ERIE.US,D,20230120,000000,244.72,248.9899,239.84,243.56,79063,0
+ERIE.US,D,20230123,000000,243.34,250.165,240.31,249.79,130232,0
+ERIE.US,D,20230124,000000,251.9,254.29,249.65,251.23,135357,0
+ERIE.US,D,20230125,000000,249.47,253.24,246.38,249.12,470721,0
+ERIE.US,D,20230126,000000,249.31,252.9263,248.91,250.61,85813,0
+ERIE.US,D,20230127,000000,251.42,251.42,242,242.9,69333,0
+ERIE.US,D,20230130,000000,244.2,245.42,240.14,240.38,90197,0
+ERIE.US,D,20230131,000000,240.09,244.79,237.52,244.35,93981,0
+ERIE.US,D,20230201,000000,243.47,245.42,241.31,243.89,81157,0
+ERIE.US,D,20230202,000000,245.06,245.06,240.7,243.83,87071,0
+ERIE.US,D,20230203,000000,243.46,247.86,240.53,244.99,75749,0
+ERIE.US,D,20230206,000000,244.78,246.77,243.025,244.31,60784,0
+ERIE.US,D,20230207,000000,243.04,247.02,241.4,246.03,59467,0
+ERIE.US,D,20230208,000000,245.8,248.12,244.92,245.6,81382,0
+ERIE.US,D,20230209,000000,246.9,248.035,238.7,238.7,75869,0
+ERIE.US,D,20230210,000000,239.87,242.0075,237.66,240.97,79161,0
+ERIE.US,D,20230213,000000,241.05,245.97,240.39,243.86,58106,0
+ERIE.US,D,20230214,000000,243.05,244.8,236.9162,238.16,60475,0
+ERIE.US,D,20230215,000000,236.61,241.74,235.555,241.31,74011,0
+ERIE.US,D,20230216,000000,240.62,242.21,236,240.62,60155,0
+ERIE.US,D,20230217,000000,239.23,243.4,237.735,241.69,64189,0
+ERIE.US,D,20230221,000000,239.84,243.53,237.8,240.11,96202,0
+ERIE.US,D,20230222,000000,239.13,243.35,239.13,239.93,108886,0
+ERIE.US,D,20230223,000000,240.97,244.69,239.655,240.9,125347,0
+ERIE.US,D,20230224,000000,240.45,241.52,234.55,235.65,72216,0
+ERIE.US,D,20230227,000000,236.09,236.75,233.58,235.24,75968,0
+ERIE.US,D,20230228,000000,235.09,236.675,233.68,235.39,103066,0
+ERIE.US,D,20230301,000000,233.85,234.77,231.64,234.34,98505,0
+ERIE.US,D,20230302,000000,235.38,239.465,230.975,232.36,69136,0
+ERIE.US,D,20230303,000000,232.43,235.85,231.21,235.67,86008,0
+ERIE.US,D,20230306,000000,235.42,239.98,235.22,239.79,118210,0
+ERIE.US,D,20230307,000000,240.22,240.35,236.92,237.84,81586,0
+ERIE.US,D,20230308,000000,238.67,238.99,232.72,235.2,113064,0
+ERIE.US,D,20230309,000000,235.7,235.7,229.66,229.66,62660,0
+ERIE.US,D,20230310,000000,229.46,230.55,225.78,226.81,64167,0
+ERIE.US,D,20230313,000000,224.35,227.77,223.44,224.1,67119,0
+ERIE.US,D,20230314,000000,227.81,232.86,226.6,232.86,68105,0
+ERIE.US,D,20230315,000000,231.09,231.09,222.805,226.85,91604,0
+ERIE.US,D,20230316,000000,226.9,233.64,226.9,232.44,103977,0
+ERIE.US,D,20230317,000000,233.94,233.94,228.055,229.23,164299,0
+ERIE.US,D,20230320,000000,230.13,234.485,230.13,232.93,70292,0
+ERIE.US,D,20230321,000000,234.42,235.905,228.42,229.67,105405,0
+ERIE.US,D,20230322,000000,228.2,229.23,224.345,224.77,105047,0
+ERIE.US,D,20230323,000000,225.32,225.99,222.94,223.52,71162,0
+ERIE.US,D,20230324,000000,222.84,224.24,220.815,224.19,84249,0
+ERIE.US,D,20230327,000000,225.88,229.2,221.06,226.88,65975,0
+ERIE.US,D,20230328,000000,227.72,229.045,226.32,228.38,53702,0
+ERIE.US,D,20230329,000000,230.59,230.91,228.045,229.12,68667,0
+ERIE.US,D,20230330,000000,229.68,229.98,226.87,227.17,70387,0
+ERIE.US,D,20230331,000000,227.23,233.01,227.23,231.66,107598,0
+ERIE.US,D,20230403,000000,231.35,233.63,231.03,232.67,70127,0
+ERIE.US,D,20230404,000000,232.31,232.42,225.67,228.76,82949,0
+ERIE.US,D,20230405,000000,226.98,229.91,226.98,229.91,103281,0
+ERIE.US,D,20230406,000000,230.26,233.44,230.04,232.25,72650,0
+ERIE.US,D,20230410,000000,232.6,233.68,229.805,233.27,66710,0
+ERIE.US,D,20230411,000000,234.93,238.59,234.4,236.05,61388,0
+ERIE.US,D,20230412,000000,235.68,238.76,233.49,234.89,74856,0
+ERIE.US,D,20230413,000000,236.56,236.56,229.735,234.89,80426,0
+ERIE.US,D,20230414,000000,235.3,236.245,230.07,231.02,60601,0
+ERIE.US,D,20230417,000000,231.86,234.06,230.53,234.03,80840,0
+ERIE.US,D,20230418,000000,235.43,241.295,235.06,240.17,94860,0
+ERIE.US,D,20230419,000000,238.76,241.17,235.67,237.01,92537,0
+ERIE.US,D,20230420,000000,236.91,239.9799,229.21,231.49,92860,0
+ERIE.US,D,20230421,000000,232.71,232.71,223.82,228.29,117782,0
+ERIE.US,D,20230424,000000,228.87,230.68,223.58,225.35,82950,0
+ERIE.US,D,20230425,000000,224.66,225.2,221.26,221.63,88342,0
+ERIE.US,D,20230426,000000,220.06,224.4,216.685,218.15,117388,0
+ERIE.US,D,20230427,000000,217.16,221.79,216.08,220.75,78886,0
+ERIE.US,D,20230428,000000,215.97,217.81,209.76,217.33,106389,0
+ERIE.US,D,20230501,000000,218.49,229.61,218.49,228.09,129361,0
+ERIE.US,D,20230502,000000,227.68,230.4,223.015,227.48,94618,0
+ERIE.US,D,20230503,000000,227.73,230.8,226.575,227.61,82915,0
+ERIE.US,D,20230504,000000,227.14,227.33,222.18,224.86,84567,0
+ERIE.US,D,20230505,000000,227.63,231.73,226.6,228.03,63824,0
+ERIE.US,D,20230508,000000,229.2,233.31,227.72,233.04,91333,0
+ERIE.US,D,20230509,000000,232.74,235.48,230.32,230.34,85898,0
+ERIE.US,D,20230510,000000,230.85,232.84,229,232.78,70083,0
+ERIE.US,D,20230511,000000,232.7,234.59,221.6554,233.93,48567,0
+ERIE.US,D,20230512,000000,234.01,235.46,231.48,232.45,45996,0
+ERIE.US,D,20230515,000000,232.82,232.82,229.845,231.4,64167,0
+ERIE.US,D,20230516,000000,231.62,233.23,230.2401,231.11,78896,0
+ERIE.US,D,20230517,000000,232.13,233.04,226.62,228.42,62254,0
+ERIE.US,D,20230518,000000,227.98,230.18,224.72,228.42,71245,0
+ERIE.US,D,20230519,000000,230.37,231.8,226.495,228.37,98416,0
+ERIE.US,D,20230522,000000,227.93,229.945,224.76,228.98,70992,0
+ERIE.US,D,20230523,000000,227.73,228.225,216.56,218.16,133682,0
+ERIE.US,D,20230524,000000,216.32,221.17,215.75,217.33,94059,0
+ERIE.US,D,20230525,000000,217.88,217.88,213.38,216.47,109509,0
+ERIE.US,D,20230526,000000,216.47,220.29,216.15,219,120422,0
+ERIE.US,D,20230530,000000,219.48,221.83,217.78,220.66,104467,0
+ERIE.US,D,20230531,000000,220.77,220.77,212.16,214.1,422442,0
+ERIE.US,D,20230601,000000,214.88,216.59,211.29,214.12,143014,0
+ERIE.US,D,20230602,000000,215.65,219.45,214.03,217.71,144302,0
+ERIE.US,D,20230605,000000,218.39,218.39,214.965,215.51,98113,0
+ERIE.US,D,20230606,000000,215.84,217.73,212.81,215.03,78261,0
+ERIE.US,D,20230607,000000,215.05,217.88,211.355,215.16,117698,0
+ERIE.US,D,20230608,000000,215.16,217.45,214.205,216.66,99281,0
+ERIE.US,D,20230609,000000,216.66,221.03,215.83,218.2,87852,0
+ERIE.US,D,20230612,000000,218.46,219.5,216.715,217.54,63555,0
+ERIE.US,D,20230613,000000,218.17,220,216.1,216.42,78392,0
+ERIE.US,D,20230614,000000,216.39,217.86,214.975,217.13,105251,0
+ERIE.US,D,20230615,000000,217.47,218.445,216.33,217.71,92457,0
+ERIE.US,D,20230616,000000,219.46,219.98,215.95,216.99,180786,0
+ERIE.US,D,20230620,000000,215.76,215.76,210.9975,211.12,193660,0
+ERIE.US,D,20230621,000000,211.42,215.06,209.99,212.87,207979,0
+ERIE.US,D,20230622,000000,213.68,213.68,208.23,211.44,252733,0
+ERIE.US,D,20230623,000000,211.04,212.905,209.525,211.1,1815002,0
+ERIE.US,D,20230626,000000,212.82,214.01,209.8,210.17,128982,0
+ERIE.US,D,20230627,000000,211.27,214.06,208.79,208.79,121877,0
+ERIE.US,D,20230628,000000,209.91,209.91,204.12,206.28,157764,0
+ERIE.US,D,20230629,000000,206.4,208.6,206.4,208.22,94107,0
+ERIE.US,D,20230630,000000,208.77,213,208.51,210.01,133941,0
+ERIE.US,D,20230703,000000,209.7,210.84,208.67,209.44,63581,0
+ERIE.US,D,20230705,000000,207.14,207.59,204.57,205.92,98310,0
+ERIE.US,D,20230706,000000,205.39,207.32,205.39,206.67,101511,0
+ERIE.US,D,20230707,000000,206.04,207.03,205.0875,205.44,113818,0
+ERIE.US,D,20230710,000000,204.9,207.36,204.15,204.95,73780,0
+ERIE.US,D,20230711,000000,205.38,206.74,204.8,206.11,99039,0
+ERIE.US,D,20230712,000000,206.52,207.399,200.59,201.12,101951,0
+ERIE.US,D,20230713,000000,200.98,202.15,199.49,201.5,92477,0
+ERIE.US,D,20230714,000000,201.46,206.73,200.96,206.73,126603,0
+ERIE.US,D,20230717,000000,206.73,208.21,204.89,205.66,76703,0
+ERIE.US,D,20230718,000000,205.91,207.645,205.71,205.71,84360,0
+ERIE.US,D,20230719,000000,205.73,206.535,203.825,206.23,83528,0
+ERIE.US,D,20230720,000000,206.53,209.555,206.53,209.21,94889,0
+ERIE.US,D,20230721,000000,210,210.22,207.61,209.73,67893,0
+ERIE.US,D,20230724,000000,209.4,211.98,207.665,208.48,70943,0
+ERIE.US,D,20230725,000000,208.47,209.59,206.6935,209.5,80957,0
+ERIE.US,D,20230726,000000,210.01,212.93,209.095,210,95238,0
+ERIE.US,D,20230727,000000,210.12,212.55,207.99,208.54,104160,0
+ERIE.US,D,20230728,000000,216.85,223.465,210.15,218.95,156425,0
+ERIE.US,D,20230731,000000,218.91,225.48,214.75,221.96,123783,0
+ERIE.US,D,20230801,000000,221.35,222.23,217.64,220.37,106665,0
+ERIE.US,D,20230802,000000,242.62,260.48,241.56,257.82,643169,0
+ERIE.US,D,20230803,000000,257.04,271.4,257.04,267.28,502421,0
+ERIE.US,D,20230804,000000,267.28,278.23,267.28,274.19,550135,0
+ERIE.US,D,20230807,000000,276,279.67,271.44,274.98,4114690,0
+ERIE.US,D,20230808,000000,273.2,276.24,272,275.02,303182,0
+ERIE.US,D,20230809,000000,275.02,286.66,273.32,285.6,345492,0
+ERIE.US,D,20230810,000000,285.61,289.58,283.65,287.71,202547,0
+ERIE.US,D,20230811,000000,286.95,293.26,283.78,290.98,229202,0
+ERIE.US,D,20230814,000000,290.4,290.98,288.25,288.77,241250,0
+ERIE.US,D,20230815,000000,288.77,289.11,285.15,285.37,160466,0
+ERIE.US,D,20230816,000000,285.08,289.66,285,288.77,115857,0
+ERIE.US,D,20230817,000000,290,290.4,283.18,283.52,166879,0
+ERIE.US,D,20230818,000000,283.1,283.85,281.09,281.28,160235,0
+ERIE.US,D,20230821,000000,280.78,283.96,278.28,280.7,189711,0
+ERIE.US,D,20230822,000000,279.74,280.62,275.71,276.6,129042,0
+ERIE.US,D,20230823,000000,277.07,281.18,277.05,279.67,235140,0
+ERIE.US,D,20230824,000000,278.97,281.67,277.21,278.41,148477,0
+ERIE.US,D,20230825,000000,277.68,282.4594,277.415,280.88,95239,0
+ERIE.US,D,20230828,000000,280.21,282.84,278.65,278.89,126816,0
+ERIE.US,D,20230829,000000,278.89,278.91,276.9316,278.41,104772,0
+ERIE.US,D,20230830,000000,278.94,280.91,277.96,280.66,84459,0
+ERIE.US,D,20230831,000000,280.92,282.49,278.69,278.73,179893,0
+ERIE.US,D,20230901,000000,278.96,283.155,278.96,282.3,113377,0
+ERIE.US,D,20230905,000000,281.01,281.775,276.06,276.16,142981,0
+ERIE.US,D,20230906,000000,275.9,276.945,273.9111,273.96,141143,0
+ERIE.US,D,20230907,000000,274.74,275.805,273.42,274.53,96181,0
+ERIE.US,D,20230908,000000,275.2,276.63,273.52,276.42,126635,0
+ERIE.US,D,20230911,000000,277.63,283.17,277.63,282.94,113824,0
+ERIE.US,D,20230912,000000,283.96,289.26,283.245,288.09,102098,0
+ERIE.US,D,20230913,000000,288.36,289.04,286.2,288.67,108306,0
+ERIE.US,D,20230914,000000,290,290.18,286.815,289.09,117996,0
+ERIE.US,D,20230915,000000,289.46,289.46,284.75,285.48,285921,0
+ERIE.US,D,20230918,000000,286.57,290.7115,285.47,288.98,62139,0
+ERIE.US,D,20230919,000000,289.55,294.08,289.55,293.61,89237,0
+ERIE.US,D,20230920,000000,293.49,296.02,292.27,292.61,75351,0
+ERIE.US,D,20230921,000000,292.46,292.61,289.14,289.18,60919,0
+ERIE.US,D,20230922,000000,288.4,291.91,288.4,290.14,75272,0
+ERIE.US,D,20230925,000000,289.46,296.38,289.46,295.68,80259,0
+ERIE.US,D,20230926,000000,294.4,297.94,293.82,295.16,109076,0
+ERIE.US,D,20230927,000000,295.99,300.9,294.5,299.64,116327,0
+ERIE.US,D,20230928,000000,299.85,304.11,299.076,299.29,90481,0
+ERIE.US,D,20230929,000000,299.38,301.77,293.227,293.79,99537,0
+ERIE.US,D,20231002,000000,294.81,294.81,289.45,291.25,111953,0
+ERIE.US,D,20231003,000000,290.62,294.31,290.275,291.7,114143,0
+ERIE.US,D,20231004,000000,289.75,302.02,289.75,301.46,165398,0
+ERIE.US,D,20231005,000000,300.78,303.76,300.495,302.65,159292,0
+ERIE.US,D,20231006,000000,303.15,304.43,302.35,303.61,107344,0
+ERIE.US,D,20231009,000000,301.83,307.07,301.83,306.89,62072,0
+ERIE.US,D,20231010,000000,308.26,308.85,303.13,304.23,87020,0
+ERIE.US,D,20231011,000000,305.96,306.31,302.74,305.3,88510,0
+ERIE.US,D,20231012,000000,305.26,307.38,304.35,305.79,59077,0
+ERIE.US,D,20231013,000000,307.47,308.56,305.75,306.52,50509,0
+ERIE.US,D,20231016,000000,307.17,313.83,307.17,311.42,78525,0
+ERIE.US,D,20231017,000000,311.04,313.87,309.06,311.8,141374,0
+ERIE.US,D,20231018,000000,311.78,311.78,306.23,306.69,80739,0
+ERIE.US,D,20231019,000000,306.52,308.61,302.795,304.07,94498,0
+ERIE.US,D,20231020,000000,304.26,304.26,299.31,299.89,82400,0
+ERIE.US,D,20231023,000000,299.86,299.86,294.39,297.69,95359,0
+ERIE.US,D,20231024,000000,297.69,299.49,291.31,292.34,172953,0
+ERIE.US,D,20231025,000000,293.42,299.295,293.395,294.34,423412,0
+ERIE.US,D,20231026,000000,294,297.41,290.87,291.79,140665,0
+ERIE.US,D,20231027,000000,289.13,293.625,270.36,273.26,151824,0
+ERIE.US,D,20231030,000000,274,278.35,272.34,278.13,117019,0
+ERIE.US,D,20231031,000000,278.5,280.24,272.415,276.19,109282,0
+ERIE.US,D,20231101,000000,276.73,278.87,274.52,275.86,75014,0
+ERIE.US,D,20231102,000000,276.28,280.88,274.59,277.95,67153,0
+ERIE.US,D,20231103,000000,278.85,280.17,277.695,278.28,51105,0
+ERIE.US,D,20231106,000000,277.96,282,277.96,280.19,65715,0
+ERIE.US,D,20231107,000000,279.96,283.875,279.96,281.87,98536,0
+ERIE.US,D,20231108,000000,280.87,281.55,274.61,279.21,58910,0
+ERIE.US,D,20231109,000000,278.34,283.68,277.99,278.1,77846,0
+ERIE.US,D,20231110,000000,279.59,280.96,276.28,278.36,73676,0
+ERIE.US,D,20231113,000000,278.64,284.53,278.22,284.23,79465,0
+ERIE.US,D,20231114,000000,285.12,289.02,284.05,288.17,64816,0
+ERIE.US,D,20231115,000000,289.07,289.07,277.4201,277.87,123377,0
+ERIE.US,D,20231116,000000,277.18,284.3366,277.18,280.99,91978,0
+ERIE.US,D,20231117,000000,280,281.56,278.9,280.01,113251,0
+ERIE.US,D,20231120,000000,278.78,283.82,277.95,283.39,75719,0
+ERIE.US,D,20231121,000000,284.68,287.55,280.805,284.8,152560,0
+ERIE.US,D,20231122,000000,285.37,291.54,284.75,288.95,401598,0
+ERIE.US,D,20231124,000000,287.47,294.77,287.47,292.79,42351,0
+ERIE.US,D,20231127,000000,291.56,295.495,290.73,292.66,125215,0
+ERIE.US,D,20231128,000000,293.23,293.23,287.16,287.79,80012,0
+ERIE.US,D,20231129,000000,287.79,289.25,282.27,286.97,84015,0
+ERIE.US,D,20231130,000000,288.39,296.48,288.39,295.64,195924,0
+ERIE.US,D,20231201,000000,295.27,299.44,295.27,298.46,70625,0
+ERIE.US,D,20231204,000000,298.23,306.72,295.5901,303.7,74073,0
+ERIE.US,D,20231205,000000,303.7,308.77,297.334,304.98,96178,0
+ERIE.US,D,20231206,000000,303.88,305.43,298.33,301.4,76086,0
+ERIE.US,D,20231207,000000,306.84,306.84,302.08,306.02,78644,0
+ERIE.US,D,20231208,000000,307.52,307.52,302.33,305.75,58763,0
+ERIE.US,D,20231211,000000,307.67,319.93,307.67,319.15,107748,0
+ERIE.US,D,20231212,000000,317.95,326.91,315.19,326.65,146593,0
+ERIE.US,D,20231213,000000,326.77,327.4,320.3365,322.88,182915,0
+ERIE.US,D,20231214,000000,323.16,324.64,309.2,321.44,169767,0
+ERIE.US,D,20231215,000000,322,326.97,321.42,324.23,381674,0
+ERIE.US,D,20231218,000000,324.23,330.75,323.73,329.59,86751,0
+ERIE.US,D,20231219,000000,329.29,333.735,327.58,328.21,74482,0
+ERIE.US,D,20231220,000000,329.55,330,325.83,326.49,71206,0
+ERIE.US,D,20231221,000000,326.95,329.95,325.31,329.62,70462,0
+ERIE.US,D,20231222,000000,330.92,333.75,329.61,332.8,79920,0
+ERIE.US,D,20231226,000000,332.8,333.25,326.52,330.92,56293,0
+ERIE.US,D,20231227,000000,329.82,332.79,329.82,331.89,54960,0
+ERIE.US,D,20231228,000000,331.83,335.49,331.83,334.08,83173,0
+ERIE.US,D,20231229,000000,334.19,336.05,331.79,334.92,63849,0
+ERIE.US,D,20240102,000000,332.48,335.42,331.56,335,59849,0
+ERIE.US,D,20240103,000000,334.77,337.37,331.95,332.65,88735,0
+ERIE.US,D,20240104,000000,332.65,337.9999,332.65,334.01,97134,0
+ERIE.US,D,20240105,000000,333.04,334.5,329.79,329.81,74566,0
+ERIE.US,D,20240108,000000,330.87,330.87,324.96,328.94,86393,0
+ERIE.US,D,20240109,000000,328,328.025,321.05,327.68,82638,0
+ERIE.US,D,20240110,000000,328.25,328.6,325.5,328.3,86770,0
+ERIE.US,D,20240111,000000,328.2,334.62,325.45,334.59,75469,0
+ERIE.US,D,20240112,000000,335.98,342.54,333.283,341.44,85930,0
+ERIE.US,D,20240116,000000,340.9,344.23,337.31,337.45,108293,0
+ERIE.US,D,20240117,000000,335.31,341.76,335.31,338.4,54066,0
+ERIE.US,D,20240118,000000,340.09,343.82,337.035,342.7,79722,0
+ERIE.US,D,20240119,000000,344.77,345.85,336.41,340.04,117321,0
+ERIE.US,D,20240122,000000,342.07,345.25,340.3,342.15,66615,0
+ERIE.US,D,20240123,000000,342.85,344.39,335.805,338.47,100051,0
+ERIE.US,D,20240124,000000,339.05,341.94,336.29,338.55,113271,0
+ERIE.US,D,20240125,000000,338.71,340.29,333.8,337.54,147611,0
+ERIE.US,D,20240126,000000,339.36,346.14,338.29,345.23,104373,0
+ERIE.US,D,20240129,000000,345,347.93,342.227,342.67,134798,0
+ERIE.US,D,20240130,000000,342.67,346.53,339.33,344.85,91761,0
+ERIE.US,D,20240131,000000,345.39,350.05,338.39,345.83,1057921,0
+ERIE.US,D,20240201,000000,343.63,346.99,337.58,346.99,121815,0
+ERIE.US,D,20240202,000000,347.52,348.83,339.7811,347.39,81850,0
+ERIE.US,D,20240205,000000,346.36,346.57,343.16,343.61,57201,0
+ERIE.US,D,20240206,000000,344.99,348.34,343.75,347.49,91377,0
+ERIE.US,D,20240207,000000,348.08,350.63,346.07,350,84377,0
+ERIE.US,D,20240208,000000,350,350.4,348.1,350.18,92875,0
+ERIE.US,D,20240209,000000,350.2,355.05,349.4,354.71,75409,0
+ERIE.US,D,20240212,000000,354,357.45,352.69,355.21,78756,0
+ERIE.US,D,20240213,000000,354.8,356.47,349.195,349.47,78744,0
+ERIE.US,D,20240214,000000,350.01,354.24,350.01,351.82,105550,0
+ERIE.US,D,20240215,000000,353.2,357.76,352.63,355.48,85740,0
+ERIE.US,D,20240216,000000,355.87,362.925,353.78,359.81,117020,0
+ERIE.US,D,20240220,000000,360.26,362.8799,354.13,355.48,103917,0
+ERIE.US,D,20240221,000000,353.89,355.03,349.85,350.8,120921,0
+ERIE.US,D,20240222,000000,353.27,353.27,346.375,351.85,126045,0
+ERIE.US,D,20240223,000000,352.12,352.29,347.755,349.51,102722,0
+ERIE.US,D,20240226,000000,348.29,354.42,347.8,354.38,84160,0
+ERIE.US,D,20240227,000000,351.66,390.57,351.66,389.34,194903,0
+ERIE.US,D,20240228,000000,391.68,413,391.68,412.46,170568,0
+ERIE.US,D,20240229,000000,414.91,414.91,401.982,406.88,210525,0
+ERIE.US,D,20240301,000000,407.86,412.762,400.23,404.29,122602,0
+ERIE.US,D,20240304,000000,403.64,417.44,402.14,412.16,94344,0
+ERIE.US,D,20240305,000000,411.77,411.77,405.9025,408.42,74754,0
+ERIE.US,D,20240306,000000,408.56,416.55,405.9,411.71,61705,0
+ERIE.US,D,20240307,000000,413.14,420.34,411.335,417.35,92209,0
+ERIE.US,D,20240308,000000,415.57,418.67,413.582,415.87,70271,0
+ERIE.US,D,20240311,000000,415.87,415.87,402.35,402.73,109176,0
+ERIE.US,D,20240312,000000,401.08,409.22,398.06,408.42,71283,0
+ERIE.US,D,20240313,000000,411.41,414.55,405.6,407.84,106729,0
+ERIE.US,D,20240314,000000,409.83,411.1,406.1,408.69,78481,0
+ERIE.US,D,20240315,000000,406.78,419.09,406.78,416.79,310977,0
+ERIE.US,D,20240318,000000,415.45,419.78,409.48,411.28,89332,0
+ERIE.US,D,20240319,000000,412.84,414.48,408.65,412,100296,0
+ERIE.US,D,20240320,000000,414.35,416.82,401.915,406.18,100626,0
+ERIE.US,D,20240321,000000,406.32,410.295,400.74,407.44,76888,0
+ERIE.US,D,20240322,000000,408.32,409.2308,394.79,400.21,90524,0
+ERIE.US,D,20240325,000000,402.77,406.155,400.7,404.71,58393,0
+ERIE.US,D,20240326,000000,402.2,408.37,401.285,405.96,111820,0
+ERIE.US,D,20240327,000000,408.97,410,401.77,408.17,389269,0
+ERIE.US,D,20240328,000000,410.04,410.78,401.28,401.57,61281,0
+ERIE.US,D,20240401,000000,403.71,405.37,398.32,401.89,91858,0
+ERIE.US,D,20240402,000000,401.49,402.21,393.74,400.94,91292,0
+ERIE.US,D,20240403,000000,398.94,403.065,397.2,399.2,58035,0
+ERIE.US,D,20240404,000000,401.72,402.8,395.61,396.74,64153,0
+ERIE.US,D,20240405,000000,398.38,402.435,394.295,400.58,74420,0
+ERIE.US,D,20240408,000000,401.19,403.265,396.585,398.48,61544,0
+ERIE.US,D,20240409,000000,400.66,400.66,391.24,392.13,36310,0
+ERIE.US,D,20240410,000000,391.25,397.88,391.25,393.36,47953,0
+ERIE.US,D,20240411,000000,393.22,394,383.76,384.28,52773,0
+ERIE.US,D,20240412,000000,381.97,386.53,379.135,381.15,40265,0
+ERIE.US,D,20240415,000000,384.96,385.705,378.345,378.87,41371,0
+ERIE.US,D,20240416,000000,378.13,383.28,377.06,380.97,55754,0
+ERIE.US,D,20240417,000000,382.75,382.75,375.66,378.19,64625,0
+ERIE.US,D,20240418,000000,380.35,383.87,376.79,380.46,38942,0
+ERIE.US,D,20240419,000000,381.28,385.57,380.16,381.48,34165,0
+ERIE.US,D,20240422,000000,384.97,387.55,378.79,382.21,56538,0
+ERIE.US,D,20240423,000000,383.98,389.8,382.01,385.69,56606,0
+ERIE.US,D,20240424,000000,382.7,385.345,379.8693,382.66,61446,0
+ERIE.US,D,20240425,000000,379.5,382.75,377.42,380.26,53562,0
+ERIE.US,D,20240426,000000,385.61,386.665,371.3144,381.74,59004,0
+ERIE.US,D,20240429,000000,381.71,381.71,376.8,378.56,66497,0
+ERIE.US,D,20240430,000000,378.33,382.94,378.19,382.66,139935,0
+ERIE.US,D,20240501,000000,380.89,388.43,380.5701,382.74,71329,0
+ERIE.US,D,20240502,000000,385.46,386.82,380.335,384.94,51210,0
+ERIE.US,D,20240503,000000,386.06,390.4,383.07,390.01,45299,0
+ERIE.US,D,20240506,000000,392.75,400.72,392.75,400.53,53097,0
+ERIE.US,D,20240507,000000,400.05,409.28,399.29,405.44,108026,0
+ERIE.US,D,20240508,000000,405.44,406.62,399.37,404.5,44178,0
+ERIE.US,D,20240509,000000,405.44,410.78,402.47,410.53,50701,0
+ERIE.US,D,20240510,000000,411.72,411.72,404.83,406.57,53290,0
+ERIE.US,D,20240513,000000,406.86,409.445,401.8,402.73,85878,0
+ERIE.US,D,20240514,000000,401.33,403.55,392.94,394.17,91053,0
+ERIE.US,D,20240515,000000,393.94,399.395,393.31,394.87,53492,0
+ERIE.US,D,20240516,000000,396.88,397.88,393.15,396.27,58909,0
+ERIE.US,D,20240517,000000,397.51,398.87,394.84,396.81,48368,0
+ERIE.US,D,20240520,000000,395.52,397.89,392.48,397.31,36744,0
+ERIE.US,D,20240521,000000,398.12,398.66,394.405,396.63,40350,0
+ERIE.US,D,20240522,000000,394.93,397.26,384.34,388.42,62367,0
+ERIE.US,D,20240523,000000,391.11,391.13,381.29,382.97,78031,0
+ERIE.US,D,20240524,000000,385.78,389.82,380.95,388.96,60506,0
+ERIE.US,D,20240528,000000,387.9,390.73,377.06,377.89,78129,0
+ERIE.US,D,20240529,000000,377.8,377.8,366.34,368.03,85148,0
+ERIE.US,D,20240530,000000,368.72,374.115,366.595,373.95,79355,0
+ERIE.US,D,20240531,000000,373.39,374.1,361.17,362.43,240295,0
+ERIE.US,D,20240603,000000,363.06,367.59,361.64,362.56,54611,0
+ERIE.US,D,20240604,000000,362.56,363.265,358.73,361.14,44298,0
+ERIE.US,D,20240605,000000,363.31,363.8,357.59,360.61,40963,0
+ERIE.US,D,20240606,000000,360.69,363.31,356.2,362.2,45138,0
+ERIE.US,D,20240607,000000,361.81,365.405,357.06,357.48,44817,0
+ERIE.US,D,20240610,000000,354.39,358.61,351.13,358.54,76406,0
+ERIE.US,D,20240611,000000,356.96,356.96,350.92,353.78,87696,0
+ERIE.US,D,20240612,000000,355.62,357.5913,350.37,353.37,69071,0
+ERIE.US,D,20240613,000000,352.49,352.49,346.36,350.72,48342,0
+ERIE.US,D,20240614,000000,348.25,350.905,345.09,349.82,58987,0
+ERIE.US,D,20240617,000000,349.3,357.5259,349.3,355.44,51612,0
+ERIE.US,D,20240618,000000,355.84,360.28,355.84,356.9,39444,0
+ERIE.US,D,20240620,000000,355.67,359.29,352.07,353.42,58333,0
+ERIE.US,D,20240621,000000,357.33,361.44,352.95,359.01,194726,0
+ERIE.US,D,20240624,000000,360,366.365,360,362.33,65197,0
+ERIE.US,D,20240625,000000,361.47,369.095,359.3046,365.82,118365,0
+ERIE.US,D,20240626,000000,364.97,364.97,354.94,359.01,229404,0
+ERIE.US,D,20240627,000000,359.66,362.43,358.06,362.2,56226,0
+ERIE.US,D,20240628,000000,362.45,366.95,358.905,362.4,58134,0
+ERIE.US,D,20240701,000000,364.2,366.9,361.8399,364.3,58920,0
+ERIE.US,D,20240702,000000,363.06,367.465,363.06,366.54,50821,0
+ERIE.US,D,20240703,000000,368.2,369.85,364.16,365.69,75874,0
+ERIE.US,D,20240705,000000,365.68,366.6,363.1221,366.18,31331,0
+ERIE.US,D,20240708,000000,368.23,371.88,366.83,369.09,56734,0
+ERIE.US,D,20240709,000000,367.77,367.77,355.94,356.56,73784,0
+ERIE.US,D,20240710,000000,356.31,361.245,356.31,357.94,31001,0
+ERIE.US,D,20240711,000000,359.52,365.29,359.52,362.47,38687,0
+ERIE.US,D,20240712,000000,364.42,369.945,364.255,369.25,40769,0
+ERIE.US,D,20240715,000000,370.64,377.2,370.64,374.57,40869,0
+ERIE.US,D,20240716,000000,375.29,382,373.42,379.94,51997,0
+ERIE.US,D,20240717,000000,379.49,385.945,379.49,382.17,47733,0
+ERIE.US,D,20240718,000000,381.05,385.47,381.05,381.24,39824,0
+ERIE.US,D,20240719,000000,379.91,379.91,376.17,377.34,46171,0
+ERIE.US,D,20240722,000000,379.2,384.8,379.2,384.26,40475,0
+ERIE.US,D,20240723,000000,386.15,389.44,383.795,388.2,46902,0
+ERIE.US,D,20240724,000000,386.07,389.48,383.48,383.53,65789,0
+ERIE.US,D,20240725,000000,384.9,392.36,383.29,387.51,92175,0
+ERIE.US,D,20240726,000000,396.72,423.16,372.675,421.38,141795,0
+ERIE.US,D,20240729,000000,421.68,433.59,417.35,426.32,69287,0
+ERIE.US,D,20240730,000000,428.96,444.8,426.875,442.63,73071,0
+ERIE.US,D,20240731,000000,440.62,445.3,436.565,441.15,116172,0
+ERIE.US,D,20240801,000000,441.3,441.3,433.2515,439.72,40389,0
+ERIE.US,D,20240802,000000,436.68,440.75,430.47,437.9,91256,0
+ERIE.US,D,20240805,000000,425.73,439.9927,422.18,436.66,71262,0
+ERIE.US,D,20240806,000000,436.36,444,434.6,439.5,56665,0
+ERIE.US,D,20240807,000000,440.43,445.03,437.08,438.32,76140,0
+ERIE.US,D,20240808,000000,439,447.565,439,445.2,42377,0
+ERIE.US,D,20240809,000000,445.66,450,444,449.95,33518,0
+ERIE.US,D,20240812,000000,450.74,457.9,449.73,451.53,37360,0
+ERIE.US,D,20240813,000000,452.61,457,450.43,454.16,41584,0
+ERIE.US,D,20240814,000000,455.97,466.26,455.97,465.41,90072,0
+ERIE.US,D,20240815,000000,467.65,470.7,465.24,467.34,47493,0
+ERIE.US,D,20240816,000000,467.83,476.47,467.83,474.17,74150,0
+ERIE.US,D,20240819,000000,475.78,480.75,472.54,478.53,40985,0
+ERIE.US,D,20240820,000000,477.34,478.9999,465.505,467.14,55160,0
+ERIE.US,D,20240821,000000,469.99,475.45,465.4001,475.45,116577,0
+ERIE.US,D,20240822,000000,476.5,486.14,476.5,485.57,86288,0
+ERIE.US,D,20240823,000000,485.91,494.895,484,489.24,63506,0
+ERIE.US,D,20240826,000000,493.17,493.17,484.0001,485.63,70755,0
+ERIE.US,D,20240827,000000,483.64,489.305,482.21,488.54,143416,0
+ERIE.US,D,20240828,000000,488.95,496.26,486.09,495.48,276572,0
+ERIE.US,D,20240829,000000,499,503.815,483.9242,499.98,87858,0
+ERIE.US,D,20240830,000000,502.06,510.745,501.76,508.23,135022,0
+ERIE.US,D,20240903,000000,508.38,508.38,485.935,492.6,107981,0
+ERIE.US,D,20240904,000000,493.42,498.88,487.9301,498.73,61213,0
+ERIE.US,D,20240905,000000,498.28,498.28,489.56,495.95,53422,0
+ERIE.US,D,20240906,000000,497.3,507.5,497.3,506.3,102479,0
+ERIE.US,D,20240909,000000,516.61,536.96,501.835,503.19,282375,0
+ERIE.US,D,20240910,000000,502.99,512.77,502.99,506.74,175675,0
+ERIE.US,D,20240911,000000,506.72,509,500.71,501.58,107380,0
+ERIE.US,D,20240912,000000,502.39,511.08,502.39,510.95,114286,0
+ERIE.US,D,20240913,000000,514.74,522.505,512.185,520.98,125928,0
+ERIE.US,D,20240916,000000,525.49,535.84,525.49,527.9,135406,0
+ERIE.US,D,20240917,000000,527.04,533.66,520.415,524.93,140842,0
+ERIE.US,D,20240918,000000,524.79,538.98,524.35,536.15,154878,0
+ERIE.US,D,20240919,000000,537.84,539.15,524.71,526.33,145885,0
+ERIE.US,D,20240920,000000,526.76,530.21,517.01,521.01,5408459,0
+ERIE.US,D,20240923,000000,526.55,539.09,524.88,538.28,198486,0
+ERIE.US,D,20240924,000000,539.58,545.05,533.15,544.84,116403,0
+ERIE.US,D,20240925,000000,544.84,547,537.689,538.95,118297,0
+ERIE.US,D,20240926,000000,539.27,542.24,535.75,537.88,85696,0
+ERIE.US,D,20240927,000000,537.73,544.58,537.73,539,90206,0
+ERIE.US,D,20240930,000000,539,544.23,535.96,539.82,141125,0
+ERIE.US,D,20241001,000000,539.16,543.155,533.1259,539.27,102307,0
+ERIE.US,D,20241002,000000,540.38,544.49,538.03,541.43,78017,0
+ERIE.US,D,20241003,000000,541.6,541.6,527.15,535.67,139448,0
+ERIE.US,D,20241004,000000,535.46,543.31,535.46,542.86,86324,0
+ERIE.US,D,20241007,000000,541.64,541.64,518.88,521.98,106887,0
+ERIE.US,D,20241008,000000,526.42,533.42,526.3694,530.9,72259,0
+ERIE.US,D,20241009,000000,528.69,533.88,525.36,532.6,77008,0
+ERIE.US,D,20241010,000000,531.7,535.61,526.99,529.47,87906,0
+ERIE.US,D,20241011,000000,531.44,538.455,531.44,534.7,64993,0
+ERIE.US,D,20241014,000000,536.86,536.86,531.1,533.27,58945,0
+ERIE.US,D,20241015,000000,533.27,539.1,524.62,525.65,129865,0
+ERIE.US,D,20241016,000000,525.65,525.65,510.52,513.32,155342,0
+ERIE.US,D,20241017,000000,516.49,518,479.405,483.05,238111,0
+ERIE.US,D,20241018,000000,475.93,491.03,475.93,481.68,252990,0
+ERIE.US,D,20241021,000000,480.74,481.52,471.97,477.91,160945,0
+ERIE.US,D,20241022,000000,476.92,476.92,466.97,468.42,154532,0
+ERIE.US,D,20241023,000000,469.3,469.3,460.45,463.78,191451,0
+ERIE.US,D,20241024,000000,465.48,467.535,456.86,458.3,163724,0
+ERIE.US,D,20241025,000000,458.29,462.21,440.6,444.02,258814,0
+ERIE.US,D,20241028,000000,449.12,454.385,445.495,450.36,147000,0
+ERIE.US,D,20241029,000000,448.44,454.4443,448.33,452.87,134487,0
+ERIE.US,D,20241030,000000,450.96,453.21,446.96,450.23,110926,0
+ERIE.US,D,20241031,000000,449.46,452.42,445.91,448.84,275122,0
+ERIE.US,D,20241101,000000,451.22,453,411.68,415.18,221097,0
+ERIE.US,D,20241104,000000,415.04,419.39,402.205,402.5,180114,0
+ERIE.US,D,20241105,000000,401.9,409.2,398.61,408.69,165524,0
+ERIE.US,D,20241106,000000,421.06,430.57,420.295,428.01,188315,0
+ERIE.US,D,20241107,000000,426.66,427.22,420.45,424.42,105826,0
+ERIE.US,D,20241108,000000,425.75,430.245,423.875,427.42,105888,0
+ERIE.US,D,20241111,000000,427.94,430.5849,420.92,421.96,98342,0
+ERIE.US,D,20241112,000000,422.8,424.325,416.33,417.55,79859,0
+ERIE.US,D,20241113,000000,417.74,417.74,410.53,410.59,87733,0
+ERIE.US,D,20241114,000000,410.62,410.87,405.12,406.11,125322,0
+ERIE.US,D,20241115,000000,408.74,413.91,402.95,405,207496,0
+ERIE.US,D,20241118,000000,405.76,416.32,403.645,412.63,155749,0
+ERIE.US,D,20241119,000000,408.2,417.24,403.085,416.45,158627,0
+ERIE.US,D,20241120,000000,414.93,419.72,411.06,419.45,109407,0
+ERIE.US,D,20241121,000000,420.93,426.54,417.3457,425.03,156313,0
+ERIE.US,D,20241122,000000,426.06,433.12,425.51,428.5,171580,0
+ERIE.US,D,20241125,000000,431.97,438.76,427.16,431.3,545977,0
+ERIE.US,D,20241126,000000,432.24,439.23,431.59,438.48,124902,0
+ERIE.US,D,20241127,000000,440.13,441.17,435.105,438.12,96124,0
+ERIE.US,D,20241129,000000,438.98,445.945,435.39,440.56,129290,0
+ERIE.US,D,20241202,000000,440.56,440.56,431.975,437.25,122054,0
+ERIE.US,D,20241203,000000,435.66,438.03,432.46,433.37,116542,0
+ERIE.US,D,20241204,000000,432.12,435.34,426.45,426.86,72893,0
+ERIE.US,D,20241205,000000,428.41,437.465,424.12,424.4,98663,0
+ERIE.US,D,20241206,000000,424.29,424.3,409.82,411.87,125482,0
+ERIE.US,D,20241209,000000,413.63,414.14,408.65,409.71,101671,0
+ERIE.US,D,20241210,000000,405.34,405.34,385.25,401.65,177208,0
+ERIE.US,D,20241211,000000,403.59,410.05,401.44,407.38,124794,0
+ERIE.US,D,20241212,000000,408.6,412.04,406.75,410.77,111734,0
+ERIE.US,D,20241213,000000,414.27,429.09,414.27,420.78,196658,0
+ERIE.US,D,20241216,000000,421.44,427.85,420.41,423.24,120094,0
+ERIE.US,D,20241217,000000,421.42,425.08,417.9,424.34,113066,0
+ERIE.US,D,20241218,000000,421.09,425.2,403.02,403.02,150333,0
+ERIE.US,D,20241219,000000,402.48,412.86,402.07,408.38,139990,0
+ERIE.US,D,20241220,000000,405.95,418.97,405.55,416.48,582238,0
+ERIE.US,D,20241223,000000,412.87,421.51,410.8,420.35,105586,0
+ERIE.US,D,20241224,000000,420.57,423.18,418.97,422.62,51492,0
+ERIE.US,D,20241226,000000,422.25,424.26,420.3,424.14,47439,0
+ERIE.US,D,20241227,000000,421.51,427,417,419.32,56004,0
+ERIE.US,D,20241230,000000,414.58,414.58,409.36,411.38,109820,0
+ERIE.US,D,20241231,000000,413.83,413.83,410.26,412.23,98979,0
+ERIE.US,D,20250102,000000,414.8,422.4799,408.0102,409.5,74635,0
+ERIE.US,D,20250103,000000,413.37,415.64,409.3,414.7,78635,0
+ERIE.US,D,20250106,000000,415.1,417.32,405.1,405.2,97108,0
+ERIE.US,D,20250107,000000,405.42,408.905,399.5,402.26,111793,0
+ERIE.US,D,20250108,000000,402.07,403.52,398.85,401.35,90749,0
+ERIE.US,D,20250110,000000,397.15,397.795,383.41,389.24,108660,0
+ERIE.US,D,20250113,000000,385.24,391.6499,385.2345,388.58,71841,0
+ERIE.US,D,20250114,000000,388.45,400.53,387.92,399.78,80141,0
+ERIE.US,D,20250115,000000,404.99,406.66,398.86,400.18,74477,0
+ERIE.US,D,20250116,000000,399.93,407.165,397.79,405.66,106226,0
+ERIE.US,D,20250117,000000,411.45,413.54,405.325,405.57,112969,0
+ERIE.US,D,20250121,000000,394.59,395.425,367,381.07,300042,0
+ERIE.US,D,20250122,000000,380.53,384.54,373.13,377.7,187515,0
+ERIE.US,D,20250123,000000,376.63,379.025,374.75,377.62,108880,0
+ERIE.US,D,20250124,000000,379.05,387.72,374.785,386.98,116344,0
+ERIE.US,D,20250127,000000,388.83,411.03,387.925,404.04,225269,0
+ERIE.US,D,20250128,000000,404.29,415.56,402.19,406.73,214849,0
+ERIE.US,D,20250129,000000,405.41,406.525,389.825,393.91,254136,0
+ERIE.US,D,20250130,000000,394.45,400.36,389.305,399.15,166879,0
+ERIE.US,D,20250131,000000,400.23,406.77,398.2395,402.95,1586355,0
+ERIE.US,D,20250203,000000,402.11,410.63,390.185,403.61,194769,0
+ERIE.US,D,20250204,000000,404.09,406.2199,399.6987,403.31,99584,0
+ERIE.US,D,20250205,000000,406.48,407.44,398.1,406.77,108169,0
+ERIE.US,D,20250206,000000,407.56,414.74,406.015,412.87,91504,0
+ERIE.US,D,20250207,000000,415.52,415.52,409.49,412.24,64827,0
+ERIE.US,D,20250210,000000,414.42,414.76,402.7,404.43,98687,0
+ERIE.US,D,20250211,000000,404.62,404.62,396.3,396.75,111462,0
+ERIE.US,D,20250212,000000,390.76,391.31,379.93,380.36,149865,0
+ERIE.US,D,20250213,000000,379.26,392.72,377.18,392.61,111564,0
+ERIE.US,D,20250214,000000,392.28,392.28,388.09,388.95,82452,0
+ERIE.US,D,20250218,000000,392.29,395.02,390.37,391,84930,0
+ERIE.US,D,20250219,000000,392.01,392.01,384.515,389.07,101398,0
+ERIE.US,D,20250220,000000,387.22,389.42,382.9,387.4,114501,0
+ERIE.US,D,20250221,000000,389.21,390.18,380.615,383.46,114216,0
+ERIE.US,D,20250224,000000,383.8,393.81,383.8,390.1,128533,0
+ERIE.US,D,20250225,000000,390,397.11,387.285,396.69,131691,0
+ERIE.US,D,20250226,000000,396.75,405.475,396.575,399.67,146547,0
+ERIE.US,D,20250227,000000,400.86,406.55,399.6,404.98,157619,0
+ERIE.US,D,20250228,000000,411.54,435.565,411.54,428.07,406528,0
+ERIE.US,D,20250303,000000,426.28,455.12,425.04,449.69,258201,0
+ERIE.US,D,20250304,000000,448.99,451.095,440.06,440.44,172535,0
+ERIE.US,D,20250305,000000,440.95,447.455,439.25,447.07,141149,0
+ERIE.US,D,20250306,000000,440.82,451.78,438.395,449.84,184156,0
+ERIE.US,D,20250307,000000,448.07,454.835,445.545,446.74,107027,0
+ERIE.US,D,20250310,000000,438.19,456.93,436.54,450.61,101104,0
+ERIE.US,D,20250311,000000,453.82,453.82,438.69,443.55,122080,0
+ERIE.US,D,20250312,000000,442.48,442.48,418.82,418.99,139342,0
+ERIE.US,D,20250313,000000,416.86,420.21,412.6531,418.27,98304,0
+ERIE.US,D,20250314,000000,421.35,426.75,417.49,421.53,87949,0
+ERIE.US,D,20250317,000000,420.05,428.09,418,425.25,95853,0
+ERIE.US,D,20250318,000000,422.38,423.67,416.99,418.04,75967,0
+ERIE.US,D,20250319,000000,416.9,420,404.66,414.27,117574,0
+ERIE.US,D,20250320,000000,413.92,413.92,407.3174,409.9,124839,0
+ERIE.US,D,20250321,000000,410.12,416.77,405.52,409.94,280270,0
+ERIE.US,D,20250324,000000,412.59,414.7347,407.285,412.12,94875,0
+ERIE.US,D,20250325,000000,412.23,425,409.765,414.74,126618,0
+ERIE.US,D,20250326,000000,416.46,422.64,415.36,419.47,105187,0
+ERIE.US,D,20250327,000000,421.33,421.33,417.46,419.55,77032,0
+ERIE.US,D,20250328,000000,419.54,421.89,410.49,410.66,88991,0
+ERIE.US,D,20250331,000000,410.56,421.735,407.25,419.05,155833,0
+ERIE.US,D,20250401,000000,417.18,419.385,408.97,411,137911,0
+ERIE.US,D,20250402,000000,410.73,416.625,407.33,415.56,156379,0
+ERIE.US,D,20250403,000000,417.75,423.73,409.205,421.56,162636,0
+ERIE.US,D,20250404,000000,417.64,417.81,393.08,396.57,277111,0
+ERIE.US,D,20250407,000000,390.29,393.585,376.95,381.05,152141,0
+ERIE.US,D,20250408,000000,393.83,400.59,378.16,380.51,132818,0
+ERIE.US,D,20250409,000000,376.1,404.27,371.324,402,159653,0
+ERIE.US,D,20250410,000000,401.99,419.52,401.19,414.85,184595,0
+ERIE.US,D,20250411,000000,414.85,424.78,413.2,419.23,200147,0
+ERIE.US,D,20250414,000000,432,432,419.55,423.93,108628,0
+ERIE.US,D,20250415,000000,434,434,418,419.72,87753,0
+ERIE.US,D,20250416,000000,419.91,421,408.74,411.88,120645,0
+ERIE.US,D,20250417,000000,416.89,417.88,408.72,410.95,175999,0
+ERIE.US,D,20250421,000000,408,408,393.05,395.17,106295,0
+ERIE.US,D,20250422,000000,412,412,400.045,405.3,105613,0
+ERIE.US,D,20250423,000000,406.15,412.52,406.15,411.66,131449,0
+ERIE.US,D,20250424,000000,410.13,411.84,399.6701,408.73,124737,0
+ERIE.US,D,20250425,000000,380.27,391.55,349.735,361.85,326444,0
+ERIE.US,D,20250428,000000,362.17,362.17,344.49,347.33,232746,0
+ERIE.US,D,20250429,000000,349.39,358.525,345.79,355.82,232066,0
+ERIE.US,D,20250430,000000,355.2,362,347.375,358.62,318566,0
+ERIE.US,D,20250501,000000,359.6,359.6,345.45,351.13,195359,0
+ERIE.US,D,20250502,000000,353.77,365.65,353.77,364.31,120238,0
+ERIE.US,D,20250505,000000,360.73,363.75,357.27,360.98,84751,0
+ERIE.US,D,20250506,000000,359.75,362.605,358.31,361.08,129113,0
+ERIE.US,D,20250507,000000,361.71,365.055,359.98,362.97,145755,0
+ERIE.US,D,20250508,000000,363.73,364,357.7,358.89,93912,0
+ERIE.US,D,20250509,000000,357.66,358.06,352.615,353.2,92046,0
+ERIE.US,D,20250512,000000,354.7,357.47,345.64,357.47,126176,0
+ERIE.US,D,20250513,000000,357.65,364.81,357.65,359.38,115910,0
+ERIE.US,D,20250514,000000,359.39,361.99,354.455,359.53,122157,0
+ERIE.US,D,20250515,000000,358.9,368.97,358.9,368.06,117132,0
+ERIE.US,D,20250516,000000,369.71,374.21,366.4664,373.94,118261,0
+ERIE.US,D,20250519,000000,373.48,374.09,370.91,372.71,72479,0
+ERIE.US,D,20250520,000000,370.25,370.765,367.52,368.92,86447,0
+ERIE.US,D,20250521,000000,367.35,368.655,353,353.99,152053,0
+ERIE.US,D,20250522,000000,354.1,354.1,343.76,348.76,119462,0
+ERIE.US,D,20250523,000000,345.01,351.06,345.01,348.8,125929,0
+ERIE.US,D,20250527,000000,352.73,354,348.575,353.41,158294,0
+ERIE.US,D,20250528,000000,351.76,355.1,347.97,348.46,145341,0
+ERIE.US,D,20250529,000000,348.29,356.23,347.815,356.04,126498,0
+ERIE.US,D,20250530,000000,356.61,359.1,351.47,358.51,211167,0
+ERIE.US,D,20250602,000000,355.65,360.58,353.2,359.69,84733,0
+ERIE.US,D,20250603,000000,357.27,362.61,355.14,362.18,126620,0
+ERIE.US,D,20250604,000000,361.98,363.46,355.4,359.77,125382,0
+ERIE.US,D,20250605,000000,359.05,367.64,358.74,367.32,129658,0
+ERIE.US,D,20250606,000000,371.46,377.17,371.405,371.69,121744,0
+ERIE.US,D,20250609,000000,370.91,370.91,354.07,361.69,172056,0
+ERIE.US,D,20250610,000000,363.01,363.01,356.79,360.29,101719,0
+ERIE.US,D,20250611,000000,359.5,361.21,355.045,356.75,86839,0
+ERIE.US,D,20250612,000000,356,359.255,353.88,358.76,107489,0
+ERIE.US,D,20250613,000000,356.39,359.695,353.15,356.76,86423,0
+ERIE.US,D,20250616,000000,360.39,364.345,357.62,357.81,134027,0
+ERIE.US,D,20250617,000000,355.38,356,349.43,351.45,127733,0
+ERIE.US,D,20250618,000000,351.3,353.7,348.35,348.57,149283,0
+ERIE.US,D,20250620,000000,350.5,356.85,348.17,352.04,462615,0
+ERIE.US,D,20250623,000000,352.6,357.11,348.9,356.87,136673,0
+ERIE.US,D,20250624,000000,358.31,358.31,350.54,353.63,128144,0
+ERIE.US,D,20250625,000000,353.01,353.11,340.79,341.3,164035,0
+ERIE.US,D,20250626,000000,341.3,343.77,336.145,340.73,191218,0
+ERIE.US,D,20250627,000000,340.26,341.555,333.33,340.45,151749,0
+ERIE.US,D,20250630,000000,340.03,348.22,338.76,346.79,139120,0
+ERIE.US,D,20250701,000000,346.97,354.15,344.89,352.05,157852,0
+ERIE.US,D,20250702,000000,352.05,352.05,332.34,343.09,251283,0
+ERIE.US,D,20250703,000000,344.48,348.09,344.48,346.94,66895,0
+ERIE.US,D,20250707,000000,344.09,345.045,339.52,341.31,123568,0
+ERIE.US,D,20250708,000000,338.21,344.96,337.68,340.91,177846,0
+ERIE.US,D,20250709,000000,342.92,345.32,340.09,344.48,121507,0
+ERIE.US,D,20250710,000000,344.48,355.18,341.35,351.4,121777,0
+ERIE.US,D,20250711,000000,351,351.61,344.08,344.11,109018,0
+ERIE.US,D,20250714,000000,344.17,349.7,343.015,346.87,90411,0
+ERIE.US,D,20250715,000000,346.31,346.87,341.81,341.9,119696,0
+ERIE.US,D,20250716,000000,345.12,348.59,341.76,348.26,94112,0
+ERIE.US,D,20250717,000000,346.7,354.91,346.7,354.17,100076,0
+ERIE.US,D,20250718,000000,356.66,358.545,350.0025,353.32,220386,0
+ERIE.US,D,20250721,000000,352.32,360.35,351.42,352.27,183216,0
+ERIE.US,D,20250722,000000,354.61,365.21,354.61,364.1,153177,0
+ERIE.US,D,20250723,000000,365,367.6499,360.885,365.37,187354,0
+ERIE.US,D,20250724,000000,365,367.495,360.275,366.94,238726,0
+ERIE.US,D,20250725,000000,368.29,372.88,354.73,355.7,151862,0
+ERIE.US,D,20250728,000000,354.3,357.22,353.55,353.6,119657,0
+ERIE.US,D,20250729,000000,355.11,355.905,351.585,355.63,79229,0
+ERIE.US,D,20250730,000000,356.54,356.54,349.35,353.33,124926,0
+ERIE.US,D,20250731,000000,351.04,357.12,351.04,356.24,339376,0
+ERIE.US,D,20250801,000000,356.53,356.53,346.95,350.75,128020,0
+ERIE.US,D,20250804,000000,352.61,356.71,352.34,356.21,103446,0
+ERIE.US,D,20250805,000000,356.31,361.72,354.015,356.82,92449,0
+ERIE.US,D,20250806,000000,356.82,360.43,346,358.88,130514,0
+ERIE.US,D,20250807,000000,360.65,360.65,352.025,352.6,101561,0
+ERIE.US,D,20250808,000000,359.32,380.665,352.82,357.32,204425,0
+ERIE.US,D,20250811,000000,359.18,368.5,358.09,360.85,216366,0
+ERIE.US,D,20250812,000000,360.59,364.035,360.19,362.66,139038,0
+ERIE.US,D,20250813,000000,363.09,369.79,361.4,368.96,162601,0
+ERIE.US,D,20250814,000000,369.32,369.47,364.765,368.07,102327,0
+ERIE.US,D,20250815,000000,371.45,371.45,364.35,366.52,201937,0
+ERIE.US,D,20250818,000000,366,366.85,359.72,359.74,86746,0
+ERIE.US,D,20250819,000000,358.6,363.32,357.9784,362.97,119612,0
+ERIE.US,D,20250820,000000,364.09,367.135,363.165,364.28,88914,0
+ERIE.US,D,20250821,000000,363.58,364.995,359.4,359.82,85742,0
+ERIE.US,D,20250822,000000,362.08,368.8,362.08,366.36,101782,0
+ERIE.US,D,20250825,000000,366.2,366.2,362.94,363.32,104091,0
+ERIE.US,D,20250826,000000,362.91,362.91,349.84,350.095,261993,0
+ERIE.US,D,20250827,000000,349.83,354.33,349.83,350.79,93994,0
+ERIE.US,D,20250828,000000,350.45,352.12,348.71,351.36,94626,0
+ERIE.US,D,20250829,000000,352.01,357.75,350.89,354.38,114612,0
+ERIE.US,D,20250902,000000,355.11,355.11,337.205,338.06,165809,0
+ERIE.US,D,20250903,000000,337.55,337.55,323.76,328.17,202713,0
+ERIE.US,D,20250904,000000,329.27,336.56,325.7632,336.43,149034,0
+ERIE.US,D,20250905,000000,335.44,337.75,334.26,335.07,104250,0
+ERIE.US,D,20250908,000000,335.96,337.24,333.85,336.25,101204,0
+ERIE.US,D,20250909,000000,335.51,335.51,330.74,331.55,88937,0
+ERIE.US,D,20250910,000000,330.56,332.565,328.19,330,132800,0
+ERIE.US,D,20250911,000000,329.92,338.26,328.64,337.92,112741,0
+ERIE.US,D,20250912,000000,338.01,340.7,336.415,338.66,66598,0
+ERIE.US,D,20250915,000000,339.81,341.71,321.81,321.81,122829,0
+ERIE.US,D,20250916,000000,322.22,323.98,320.44,320.73,115272,0
+ERIE.US,D,20250917,000000,322.02,328.53,319.48,320.37,202980,0
+ERIE.US,D,20250918,000000,318.88,323.29,318,319.62,100055,0
+ERIE.US,D,20250919,000000,319.62,321.24,317.74,317.99,292510,0
+ERIE.US,D,20250922,000000,317.64,321.5025,316.1,321.03,109291,0
+ERIE.US,D,20250923,000000,323.65,324.35,316.76,317.3,150772,0
+ERIE.US,D,20250924,000000,316.62,317.28,310.1887,314.27,221427,0
+ERIE.US,D,20250925,000000,315.26,317.28,310.49,312.95,119858,0
+ERIE.US,D,20250926,000000,315.49,317.49,315,315.99,81937,0
+ERIE.US,D,20250929,000000,315.99,315.99,312.515,313.25,108083,0
+ERIE.US,D,20250930,000000,313.44,318.35,313.44,318.16,111359,0
+ERIE.US,D,20251001,000000,318.32,324.56,311.54,312.05,152524,0
+ERIE.US,D,20251002,000000,310.89,315.8,306.8,314.61,109035,0
+ERIE.US,D,20251003,000000,314.61,322.5399,314.61,319.16,102648,0
+ERIE.US,D,20251006,000000,317.45,317.77,313.73,316.19,99168,0
+ERIE.US,D,20251007,000000,318.07,321.32,318.07,319.41,86763,0
+ERIE.US,D,20251008,000000,320.9,328.64,318,327.7,98865,0
+ERIE.US,D,20251009,000000,328.83,329.01,319.06,320.45,127295,0
+ERIE.US,D,20251010,000000,323.09,329.745,322.64,324.31,117113,0
+ERIE.US,D,20251013,000000,324.585,325.02,314.2501,319.47,101986,0
+ERIE.US,D,20251014,000000,319.23,322.72,314.99,321.14,95436,0
+ERIE.US,D,20251015,000000,319.35,320,314.9,318.4,107400,0
+ERIE.US,D,20251016,000000,316.84,316.84,306.84,311.93,160886,0
+ERIE.US,D,20251017,000000,313.55,316.77,312.61,316.66,123824,0
+ERIE.US,D,20251020,000000,317.48,317.865,313.49,316.42,106325,0
+ERIE.US,D,20251021,000000,317.02,327.63,316.19,325.89,126760,0
+ERIE.US,D,20251022,000000,327.49,328.145,320.185,322.74,120777,0
+ERIE.US,D,20251023,000000,325.47,326.66,321.2,325.69,122153,0
+ERIE.US,D,20251024,000000,325.69,326.44,323.34,324.67,103057,0
+ERIE.US,D,20251027,000000,324.99,330.535,324.82,329.97,194225,0
+ERIE.US,D,20251028,000000,329.97,330.33,320.34,320.34,220238,0
+ERIE.US,D,20251029,000000,318.64,318.64,301.68,301.87,212515,0
+ERIE.US,D,20251030,000000,303.64,314.51,303.64,309.64,183066,0
+ERIE.US,D,20251031,000000,315.64,320.5,282.01,292.64,368420,0
+ERIE.US,D,20251103,000000,292.64,292.64,284.42,285.35,195950,0
+ERIE.US,D,20251104,000000,286.7,290.575,279.78,289.42,178520,0
+ERIE.US,D,20251105,000000,289.6,290.875,286.2301,288.16,122049,0
+ERIE.US,D,20251106,000000,288,289.15,281.36,281.58,128803,0
+ERIE.US,D,20251107,000000,282.4,285.71,282.4,284.84,152776,0
+ERIE.US,D,20251110,000000,283.77,283.985,276.91,277.63,136551,0
+ERIE.US,D,20251111,000000,278.25,282.69,277,282.66,187064,0
+ERIE.US,D,20251112,000000,284.85,285.49,279.53,282.84,129538,0
+ERIE.US,D,20251113,000000,284.1,290.12,282.775,287.18,117372,0
+ERIE.US,D,20251114,000000,288.67,293.69,284.7,286.58,136402,0
+ERIE.US,D,20251117,000000,288.44,290.24,285.15,287.28,134769,0
+ERIE.US,D,20251118,000000,287.47,293.2,287.095,290.17,124809,0
+ERIE.US,D,20251119,000000,289.18,292.04,282.91,285.06,159617,0
+ERIE.US,D,20251120,000000,285.77,294.38,285.68,293.06,167184,0
+ERIE.US,D,20251121,000000,293.17,301.61,293.17,296.36,170629,0
+ERIE.US,D,20251124,000000,295.17,297.435,291.59,291.92,220469,0
+ERIE.US,D,20251125,000000,294.73,298.7855,294.68,295.63,100022,0
+ERIE.US,D,20251126,000000,294.68,298.02,294.24,294.24,88146,0
+ERIE.US,D,20251128,000000,295.61,297.03,293.96,295.49,56138,0
+ERIE.US,D,20251201,000000,294.84,297.12,292.47,293.76,143985,0
+ERIE.US,D,20251202,000000,293.9,297.28,292.745,295.95,134608,0
+ERIE.US,D,20251203,000000,295.88,299.335,294.1,296.21,86448,0
+ERIE.US,D,20251204,000000,297.51,301.135,296.21,299.78,101010,0
+ERIE.US,D,20251205,000000,298.59,300.22,295.62,296.46,95518,0
+ERIE.US,D,20251208,000000,295.26,295.44,279.7,280.81,172286,0
+ERIE.US,D,20251209,000000,281.54,285,276,277.4,147278,0
+ERIE.US,D,20251210,000000,277.51,280.445,273.59,275,229986,0
+ERIE.US,D,20251211,000000,275.32,282.9199,274.47,278.96,244391,0
+ERIE.US,D,20251212,000000,284.17,292.99,283.86,287.33,243246,0
+ERIE.US,D,20251215,000000,287.76,290.51,284.6,287.04,189985,0
+ERIE.US,D,20251216,000000,287.36,288.525,282.96,287.51,169069,0
+ERIE.US,D,20251217,000000,287.15,292.17,287.15,288.81,198217,0
+ERIE.US,D,20251218,000000,287.61,292.69,286.98,289.05,128863,0
+ERIE.US,D,20251219,000000,289.05,289.165,281.7293,283.82,685634,0
+ERIE.US,D,20251222,000000,280.67,287.18,278.97,286.15,156704,0
+ERIE.US,D,20251223,000000,286.35,287.455,283.73,283.78,101418,0
+ERIE.US,D,20251224,000000,284.83,284.97,282.435,284,78514,0
+ERIE.US,D,20251226,000000,283.88,284.035,280.69,282.4,67197,0
+ERIE.US,D,20251229,000000,284.01,288.1,282.92,287.43,115865,0
+ERIE.US,D,20251230,000000,286,289.66,283.92,287.85,135801,0
+ERIE.US,D,20251231,000000,286.07,288.935,286.07,286.65,134708,0
+ERIE.US,D,20260102,000000,285,285.51,275.82,277.81,165336,0
+ERIE.US,D,20260105,000000,275.87,284.095,275.815,281.93,146884,0
+ERIE.US,D,20260106,000000,278.7,285.97,277.24,285.51,133498,0
+ERIE.US,D,20260107,000000,285.82,285.88,281.81,281.9,115831,0
+ERIE.US,D,20260108,000000,280.18,288.37,280.18,285.36,100414,0
+ERIE.US,D,20260109,000000,285.17,287.38,280.24,280.52,86884,0
+ERIE.US,D,20260112,000000,282.25,287.02,280.6,282.3,171478,0
+ERIE.US,D,20260113,000000,283.15,290.16,280.33,281.41,276570,0
+ERIE.US,D,20260114,000000,282.21,286.47,282.21,283.85,148561,0
+ERIE.US,D,20260115,000000,284.56,288.22,282.97,283.07,92823,0
+ERIE.US,D,20260116,000000,281.96,283.24,279.24,283.21,176348,0
+ERIE.US,D,20260120,000000,283.24,290.08,280.51,286.88,192195,0
+ERIE.US,D,20260121,000000,286.45,289.8699,275,279.9,181468,0
+ERIE.US,D,20260122,000000,280,286.365,278.96,285.35,121833,0
+ERIE.US,D,20260123,000000,283.65,285.47,275.1401,275.85,143556,0
+ERIE.US,D,20260126,000000,277.96,280.67,275.785,280.55,159001,0
+ERIE.US,D,20260127,000000,280.36,281.55,272.35,272.5,176495,0
+ERIE.US,D,20260128,000000,272.5,274.72,270.07,273.53,175066,0
+ERIE.US,D,20260129,000000,275.34,284.66,275.34,282.1,214283,0
+ERIE.US,D,20260130,000000,282.61,284.12,277.62,283.01,616377,0
+ERIE.US,D,20260202,000000,284.65,285.21,279.98,281.93,165461,0
+ERIE.US,D,20260203,000000,279.93,286.83,278.77,280.75,165376,0
+ERIE.US,D,20260204,000000,282,292.18,280.9,286.38,259401,0
+ERIE.US,D,20260205,000000,285.55,291.27,284.78,285.62,124775,0
+ERIE.US,D,20260206,000000,287.37,292.69,284.86,287.71,192799,0
+ERIE.US,D,20260209,000000,286.32,288.98,269.3,269.57,246374,0
+ERIE.US,D,20260210,000000,270.79,280.1,267.395,278.64,286025,0
+ERIE.US,D,20260211,000000,276.69,281.409,271.105,280.49,231561,0
+ERIE.US,D,20260212,000000,279.86,286.29,278.095,282.94,161233,0
+ERIE.US,D,20260213,000000,282.78,284.355,276.46,279.11,163657,0
+ERIE.US,D,20260217,000000,282.9,287.91,282.435,283.85,323064,0
+ERIE.US,D,20260218,000000,283.65,284.71,277.15,277.4,158227,0
diff --git a/daily/us/nasdaq stocks/1/eslt.us.txt b/daily/us/nasdaq stocks/1/eslt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d68ae9397122784fe271a432d4b00b710c584660
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eslt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESLT.US,D,20050225,000000,19.5682,19.5682,19.2556,19.4328,4519.695496868,0
+ESLT.US,D,20050228,000000,19.8504,19.8504,19.4417,19.5682,18516.271258471,0
+ESLT.US,D,20050301,000000,19.7882,19.9519,19.5926,19.7172,9490.2308762911,0
+ESLT.US,D,20050302,000000,19.616,19.6305,19.168,19.466,16822.79753106,0
+ESLT.US,D,20050303,000000,19.7348,19.7882,19.7007,19.7007,4966.4274989442,0
+ESLT.US,D,20050304,000000,19.9374,19.9374,19.654,19.8429,3376.6777536246,0
+ESLT.US,D,20050307,000000,19.693,20.0182,19.537,19.7348,25757.437572585,0
+ESLT.US,D,20050308,000000,20.0248,20.0248,19.6472,19.7502,34518.519663878,0
+ESLT.US,D,20050309,000000,19.9374,19.9374,19.3393,19.4573,26018.287982993,0
+ESLT.US,D,20050310,000000,19.4417,19.6774,18.875,19.1836,44964.859721624,0
+ESLT.US,D,20050311,000000,19.2313,19.5459,19.1836,19.1913,25458.589267747,0
+ESLT.US,D,20050314,000000,19.9431,20.0347,19.5926,19.7581,31555.710868498,0
+ESLT.US,D,20050315,000000,19.914,19.9851,19.7172,19.7172,21562.264633547,0
+ESLT.US,D,20050316,000000,19.7581,19.7581,19.247,19.2791,52495.631609498,0
+ESLT.US,D,20050317,000000,19.2061,19.387,19.0482,19.1603,24651.390753651,0
+ESLT.US,D,20050318,000000,19.4328,19.4757,19.1126,19.3393,8384.1840573575,0
+ESLT.US,D,20050321,000000,19.5283,19.5283,19.3228,19.4036,19233.096402032,0
+ESLT.US,D,20050322,000000,19.4036,19.4036,19.0891,19.1194,25035.477578425,0
+ESLT.US,D,20050323,000000,18.8438,19.3551,18.8438,18.8593,17182.23707296,0
+ESLT.US,D,20050324,000000,18.8526,18.8837,18.5771,18.835,14063.328819384,0
+ESLT.US,D,20050328,000000,18.8438,18.8438,18.1446,18.4523,23300.925046226,0
+ESLT.US,D,20050329,000000,17.8874,18.3812,17.8331,18.0442,45034.693689765,0
+ESLT.US,D,20050330,000000,18.0708,18.2974,18.0708,18.1736,8807.2957466803,0
+ESLT.US,D,20050331,000000,18.3356,18.6987,18.1299,18.4748,15938.576257985,0
+ESLT.US,D,20050401,000000,18.3988,18.603,18.2235,18.5214,12386.286613888,0
+ESLT.US,D,20050404,000000,18.3891,18.4601,17.7521,18.1526,27355.403078862,0
+ESLT.US,D,20050405,000000,18.1661,18.5214,17.8711,18.1213,33170.107896691,0
+ESLT.US,D,20050406,000000,18.4971,18.611,18.1446,18.5292,34463.063277413,0
+ESLT.US,D,20050407,000000,18.8837,19.1359,18.7346,18.9411,21758.415926413,0
+ESLT.US,D,20050408,000000,18.3812,19.0891,18.2155,18.7962,15195.049891311,0
+ESLT.US,D,20050411,000000,19.3163,19.3163,19.0358,19.1448,18867.495039414,0
+ESLT.US,D,20050412,000000,19.0101,19.1271,19.0101,19.1048,15087.21802874,0
+ESLT.US,D,20050413,000000,19.1048,19.1048,19.0101,19.0358,8552.6071569908,0
+ESLT.US,D,20050414,000000,19.1048,19.1048,18.6744,18.8438,13547.789819287,0
+ESLT.US,D,20050415,000000,18.619,18.619,18.4971,18.4971,7783.4065373238,0
+ESLT.US,D,20050418,000000,19.168,19.168,18.9323,19.0101,21999.753904546,0
+ESLT.US,D,20050419,000000,19.3163,19.3163,18.7814,19.0891,3456.7814229624,0
+ESLT.US,D,20050420,000000,18.979,18.979,18.5526,18.619,10516.174025887,0
+ESLT.US,D,20050421,000000,18.835,18.9245,18.603,18.875,9384.4529539603,0
+ESLT.US,D,20050422,000000,19.168,19.168,18.6744,18.7514,3628.2854329549,0
+ESLT.US,D,20050425,000000,18.5049,19.1359,18.5049,18.8438,9924.6392369307,0
+ESLT.US,D,20050426,000000,18.5771,18.9722,18.5771,18.8526,6823.1894753899,0
+ESLT.US,D,20050427,000000,19.1359,19.5137,18.8438,19.3629,170355.85739865,0
+ESLT.US,D,20050428,000000,19.4573,20.0084,19.4485,19.914,62229.254404162,0
+ESLT.US,D,20050429,000000,19.9519,19.9519,19.7581,19.7961,25703.00815624,0
+ESLT.US,D,20050502,000000,20.0347,20.0347,19.4417,19.5926,39274.418288281,0
+ESLT.US,D,20050503,000000,19.6383,19.9207,19.537,19.6092,27216.762112701,0
+ESLT.US,D,20050504,000000,19.5137,19.7172,19.4417,19.6305,21630.044661448,0
+ESLT.US,D,20050505,000000,19.285,19.6383,19.2634,19.6383,10895.126000062,0
+ESLT.US,D,20050506,000000,19.8351,19.8351,19.285,19.285,17584.809359888,0
+ESLT.US,D,20050509,000000,19.5615,19.5615,19.0736,19.4573,8794.9721052437,0
+ESLT.US,D,20050510,000000,19.4573,19.4573,19.1359,19.4573,9184.1937806158,0
+ESLT.US,D,20050511,000000,19.4573,19.6383,19.3306,19.5137,6499.6938876795,0
+ESLT.US,D,20050512,000000,19.3793,19.4826,19.3004,19.3004,9612.4403205372,0
+ESLT.US,D,20050513,000000,19.6383,19.6383,19.0736,19.2392,13250.995454689,0
+ESLT.US,D,20050516,000000,19.4573,19.4573,19.0417,19.0969,10485.364922295,0
+ESLT.US,D,20050517,000000,19.3629,19.8351,19.3629,19.7961,26029.58465431,0
+ESLT.US,D,20050518,000000,19.7581,19.8723,19.507,19.7172,13030.19687895,0
+ESLT.US,D,20050519,000000,19.6383,19.8723,19.5615,19.8047,17379.415335945,0
+ESLT.US,D,20050520,000000,19.5615,19.8351,19.5615,19.6383,6558.2311845033,0
+ESLT.US,D,20050523,000000,19.4573,19.577,19.247,19.4826,17426.655961453,0
+ESLT.US,D,20050524,000000,19.6005,19.7581,19.4826,19.7581,13731.617470715,0
+ESLT.US,D,20050525,000000,19.6383,19.6383,19.3706,19.4485,20513.728141318,0
+ESLT.US,D,20050526,000000,19.8973,19.8973,19.537,19.6774,11676.650261166,0
+ESLT.US,D,20050527,000000,19.4826,19.7728,19.4826,19.654,8397.5346689137,0
+ESLT.US,D,20050531,000000,19.5615,19.5615,18.9722,18.988,18839.766846182,0
+ESLT.US,D,20050601,000000,18.8526,19.1603,18.8526,19.0891,27299.946692398,0
+ESLT.US,D,20050602,000000,19.0482,19.2313,19.0417,19.2313,7465.0458002121,0
+ESLT.US,D,20050603,000000,19.0891,19.1194,18.988,19.1194,10146.464782789,0
+ESLT.US,D,20050606,000000,19.0891,19.3228,19.0891,19.2634,17560.162077016,0
+ESLT.US,D,20050607,000000,19.247,19.3629,19.247,19.3629,9208.841063489,0
+ESLT.US,D,20050608,000000,19.168,19.3629,19.168,19.2234,7351.0521169236,0
+ESLT.US,D,20050609,000000,19.3706,19.3706,19.1448,19.247,9568.2806053895,0
+ESLT.US,D,20050610,000000,19.0482,19.2061,18.9722,18.988,4720.9816403322,0
+ESLT.US,D,20050613,000000,19.2061,19.2313,18.9091,18.9722,8938.7479220038,0
+ESLT.US,D,20050614,000000,18.8526,19.0736,18.3891,18.5117,33455.605589972,0
+ESLT.US,D,20050615,000000,18.0708,18.2235,18.062,18.0785,16714.96566849,0
+ESLT.US,D,20050616,000000,18.207,18.207,16.8895,17.2897,242634.01442423,0
+ESLT.US,D,20050617,000000,17.055,17.6218,17.055,17.4794,25440.103805593,0
+ESLT.US,D,20050620,000000,17.3142,17.4864,16.7338,17.1719,59615.615449485,0
+ESLT.US,D,20050621,000000,17.4943,17.4943,17.1408,17.2108,23311.194747422,0
+ESLT.US,D,20050622,000000,17.5721,17.9111,17.5721,17.7229,81993.294358086,0
+ESLT.US,D,20050623,000000,17.7521,18.0708,17.4943,17.8465,36763.476345576,0
+ESLT.US,D,20050624,000000,17.4794,17.7697,17.4574,17.5409,32867.151711375,0
+ESLT.US,D,20050627,000000,17.5184,18.053,17.2828,17.3305,22546.102008234,0
+ESLT.US,D,20050628,000000,17.4145,17.8331,17.4145,17.8331,15691.076459134,0
+ESLT.US,D,20050629,000000,18.062,18.062,17.7777,17.7904,11138.517918435,0
+ESLT.US,D,20050630,000000,17.9723,17.9723,17.2964,17.2964,31039.144898281,0
+ESLT.US,D,20050701,000000,17.0706,17.4864,17.0706,17.3657,10653.788021929,0
+ESLT.US,D,20050705,000000,17.3978,17.5984,17.0706,17.2751,17128.834626736,0
+ESLT.US,D,20050706,000000,16.9432,17.5673,16.9432,17.389,19750.689342369,0
+ESLT.US,D,20050707,000000,17.7904,17.8465,17.6218,17.8331,10945.447535928,0
+ESLT.US,D,20050708,000000,18.0708,18.0708,17.6979,17.8634,10082.792635367,0
+ESLT.US,D,20050711,000000,17.5342,17.9889,17.5342,17.9032,6566.446945461,0
+ESLT.US,D,20050712,000000,18.0708,18.2741,17.95,18.0708,13141.10965188,0
+ESLT.US,D,20050713,000000,18.0298,18.0298,17.7904,17.95,5719.1965966957,0
+ESLT.US,D,20050714,000000,18.4601,18.4601,17.9275,17.9889,34157.026181738,0
+ESLT.US,D,20050715,000000,17.8797,18.1446,17.8797,18.1446,11089.223352687,0
+ESLT.US,D,20050718,000000,17.7904,18.0042,17.5342,17.6072,11963.174924566,0
+ESLT.US,D,20050719,000000,17.8711,18.3356,17.6762,18.1826,10186.516617458,0
+ESLT.US,D,20050720,000000,18.0298,18.4523,18.0298,18.4055,6395.9699055882,0
+ESLT.US,D,20050721,000000,18.4601,18.8039,18.4144,18.7436,12770.373438663,0
+ESLT.US,D,20050722,000000,18.7667,18.7667,18.6529,18.6529,8394.4537585546,0
+ESLT.US,D,20050725,000000,18.4466,18.619,18.1661,18.2974,8035.0142166542,0
+ESLT.US,D,20050726,000000,18.1982,18.6987,18.1982,18.5371,8731.2999578213,0
+ESLT.US,D,20050727,000000,18.611,18.6899,18.4055,18.5771,11817.345167567,0
+ESLT.US,D,20050728,000000,18.5117,18.619,18.3891,18.619,17962.734363944,0
+ESLT.US,D,20050729,000000,18.2575,18.6744,18.2235,18.4309,5048.5851085215,0
+ESLT.US,D,20050801,000000,18.2235,18.35,17.9644,18.1367,15814.312873499,0
+ESLT.US,D,20050802,000000,18.1367,18.619,18.1367,18.611,23828.78768776,0
+ESLT.US,D,20050803,000000,18.3288,18.5526,18.3288,18.35,4040.1004509608,0
+ESLT.US,D,20050804,000000,18.7346,19.3163,18.5449,18.8116,56532.651150099,0
+ESLT.US,D,20050805,000000,18.9501,18.9501,18.7056,18.9245,3835.7333971374,0
+ESLT.US,D,20050808,000000,18.5371,18.5371,17.9723,18.1736,38430.248849874,0
+ESLT.US,D,20050809,000000,18.5859,18.5859,18.2489,18.2489,17382.496246305,0
+ESLT.US,D,20050810,000000,18.7346,18.835,18.4748,18.4903,7060.4195730442,0
+ESLT.US,D,20050811,000000,18.6744,18.6744,18.2819,18.3063,12434.554209515,0
+ESLT.US,D,20050812,000000,18.2643,18.5371,18.2575,18.2819,18274.933280338,0
+ESLT.US,D,20050815,000000,18.2819,18.9159,18.2819,18.8924,21959.702069877,0
+ESLT.US,D,20050816,000000,18.7667,19.2313,18.6277,19.0278,23483.725727535,0
+ESLT.US,D,20050817,000000,19.4485,19.7172,19.285,19.6774,50484.824115096,0
+ESLT.US,D,20050818,000000,19.6383,20.0248,19.3228,19.8723,19139.642121138,0
+ESLT.US,D,20050819,000000,20.0959,20.0959,19.5459,19.6383,16985.058809975,0
+ESLT.US,D,20050822,000000,19.3228,19.3472,18.7962,18.9722,12980.902313204,0
+ESLT.US,D,20050823,000000,18.9245,19.1524,18.9245,19.0101,9752.1082568185,0
+ESLT.US,D,20050824,000000,19.1194,19.1194,18.7755,18.9159,18665.18192583,0
+ESLT.US,D,20050825,000000,18.7056,18.9091,18.7056,18.868,7479.4233818881,0
+ESLT.US,D,20050826,000000,18.9091,18.9091,18.2235,18.5371,14604.542072474,0
+ESLT.US,D,20050829,000000,19.0278,19.5615,19.0278,19.3793,29235.785368061,0
+ESLT.US,D,20050830,000000,19.0559,19.168,18.8593,18.9411,15199.157771789,0
+ESLT.US,D,20050831,000000,19.168,19.168,18.7346,18.8438,4084.2601661086,0
+ESLT.US,D,20050901,000000,19.1359,19.247,19.1359,19.1913,2744.0641598799,0
+ESLT.US,D,20050902,000000,19.3228,19.4417,19.3073,19.3073,5323.8131006052,0
+ESLT.US,D,20050906,000000,18.868,18.868,18.4221,18.7277,14853.068841446,0
+ESLT.US,D,20050907,000000,18.6277,18.6277,18.3424,18.3891,7515.3673360781,0
+ESLT.US,D,20050908,000000,18.2575,18.4601,18.207,18.3891,6548.9884534259,0
+ESLT.US,D,20050909,000000,18.3891,18.5526,18.3891,18.4971,11294.617376631,0
+ESLT.US,D,20050912,000000,18.35,18.7203,18.35,18.4688,8078.1469616822,0
+ESLT.US,D,20050913,000000,18.3063,18.4221,18.241,18.241,4076.0444051509,0
+ESLT.US,D,20050914,000000,18.2899,18.619,18.2899,18.3746,8842.2127307506,0
+ESLT.US,D,20050915,000000,18.1446,18.6277,18.1446,18.603,3720.7127437293,0
+ESLT.US,D,20050916,000000,18.4144,18.8438,18.4144,18.8438,10042.740800698,0
+ESLT.US,D,20050919,000000,18.5214,18.5214,17.5896,18.0122,80950.919686575,0
+ESLT.US,D,20050920,000000,18.0919,18.1736,17.8066,17.8066,5122.526957141,0
+ESLT.US,D,20050921,000000,17.8953,17.8953,17.682,17.6899,14072.571550462,0
+ESLT.US,D,20050922,000000,17.5117,17.6072,17.2828,17.4943,13913.391181905,0
+ESLT.US,D,20050923,000000,17.2517,17.3657,17.2517,17.2964,3885.0279628838,0
+ESLT.US,D,20050926,000000,17.3521,17.7075,17.3521,17.6334,20016.674603374,0
+ESLT.US,D,20050927,000000,17.5342,17.9032,17.5342,17.8564,8589.5780813005,0
+ESLT.US,D,20050928,000000,17.5117,17.5984,17.2964,17.5263,16927.548483271,0
+ESLT.US,D,20050929,000000,17.1719,17.6422,17.1251,17.2964,8040.1490672527,0
+ESLT.US,D,20050930,000000,17.1408,17.2964,17.1408,17.1807,2419.5416020498,0
+ESLT.US,D,20051003,000000,17.164,17.4395,17.1163,17.2108,5935.8872919556,0
+ESLT.US,D,20051004,000000,17.164,17.3305,17.164,17.2964,850.33125912445,0
+ESLT.US,D,20051005,000000,17.2439,17.2439,16.951,16.951,6660.9281964749,0
+ESLT.US,D,20051006,000000,17.3735,17.6422,17.3735,17.4794,12950.093209612,0
+ESLT.US,D,20051007,000000,17.2897,17.4794,17.2897,17.4484,12623.516711544,0
+ESLT.US,D,20051010,000000,17.3978,17.65,17.3978,17.5031,3650.8787755887,0
+ESLT.US,D,20051011,000000,17.5117,17.6676,17.3228,17.5184,14250.237381173,0
+ESLT.US,D,20051012,000000,17.3305,17.5117,17.3305,17.3305,9721.299153227,0
+ESLT.US,D,20051013,000000,17.5184,17.5184,17.3228,17.3228,3015.1842714848,0
+ESLT.US,D,20051014,000000,17.3228,17.423,16.9743,17.2751,11687.946932482,0
+ESLT.US,D,20051017,000000,17.2031,17.7446,17.2031,17.5984,24310.436673906,0
+ESLT.US,D,20051018,000000,17.6218,17.6218,16.983,17.1719,16421.252214251,0
+ESLT.US,D,20051019,000000,16.983,17.3142,16.8964,17.3142,10694.866826717,0
+ESLT.US,D,20051020,000000,17.1251,17.9111,17.1019,17.7977,11087.169412449,0
+ESLT.US,D,20051021,000000,17.4794,17.5818,17.4395,17.4864,6624.9842422848,0
+ESLT.US,D,20051024,000000,17.3579,17.5184,17.2828,17.2828,4084.2601661086,0
+ESLT.US,D,20051025,000000,17.2828,17.6218,17.2828,17.5342,8850.4284917083,0
+ESLT.US,D,20051026,000000,17.2264,17.2828,16.9663,16.9663,7246.3011647126,0
+ESLT.US,D,20051027,000000,16.8193,16.8806,16.2682,16.4338,41105.506011734,0
+ESLT.US,D,20051028,000000,16.4979,17.095,16.4979,17.0706,32490.25367744,0
+ESLT.US,D,20051031,000000,17.6072,17.9967,17.3735,17.7977,14800.69336534,0
+ESLT.US,D,20051101,000000,17.7075,17.981,17.7075,17.95,4647.0397917127,0
+ESLT.US,D,20051102,000000,18.4688,18.4688,18.0211,18.3812,20953.271352555,0
+ESLT.US,D,20051103,000000,18.4601,18.4601,18.207,18.4523,7164.1435551355,0
+ESLT.US,D,20051104,000000,18.4601,18.644,17.9644,18.3288,9474.8263244953,0
+ESLT.US,D,20051107,000000,18.4144,18.8438,18.4144,18.619,8223.9767186818,0
+ESLT.US,D,20051108,000000,18.4601,18.7755,18.3746,18.3988,15070.786506825,0
+ESLT.US,D,20051109,000000,18.7814,18.8194,18.5771,18.6744,3756.6566979193,0
+ESLT.US,D,20051110,000000,18.4601,19.247,18.4601,18.5292,2691.6886837743,0
+ESLT.US,D,20051111,000000,18.3424,18.4688,18.3424,18.4688,1019.7813288775,0
+ESLT.US,D,20051114,000000,18.1087,18.1213,17.7521,18.1007,31674.839402385,0
+ESLT.US,D,20051115,000000,18.2235,18.2235,17.6334,17.7288,17620.753314078,0
+ESLT.US,D,20051116,000000,18.0211,18.0211,17.5585,17.7229,8637.8456769272,0
+ESLT.US,D,20051117,000000,18.2575,18.2575,17.8711,18.053,12979.875343085,0
+ESLT.US,D,20051118,000000,17.7697,18.0919,17.7697,17.9196,13814.802050414,0
+ESLT.US,D,20051121,000000,17.6218,18.0211,17.5984,17.682,12462.282402749,0
+ESLT.US,D,20051122,000000,17.5896,17.6762,17.4715,17.6148,12022.739191509,0
+ESLT.US,D,20051123,000000,17.8634,17.95,17.5984,17.8564,12873.070450635,0
+ESLT.US,D,20051125,000000,17.5342,17.8634,17.5342,17.6762,5594.9332122101,0
+ESLT.US,D,20051128,000000,17.5409,17.9111,17.5409,17.6266,9657.6270058047,0
+ESLT.US,D,20051129,000000,17.7151,17.8634,17.7151,17.7288,8365.6985952025,0
+ESLT.US,D,20051130,000000,17.7521,17.9889,17.7521,17.8874,9732.5958245439,0
+ESLT.US,D,20051201,000000,18.0708,18.4601,17.7977,18.3198,26546.150624527,0
+ESLT.US,D,20051202,000000,18.4748,18.4748,17.95,18.2974,16090.567835702,0
+ESLT.US,D,20051205,000000,18.6277,19.1603,18.6277,18.8194,64032.613934382,0
+ESLT.US,D,20051206,000000,18.9949,19.1271,18.7346,18.979,25545.881727924,0
+ESLT.US,D,20051207,000000,18.8526,18.8526,18.5701,18.619,10312.833942183,0
+ESLT.US,D,20051208,000000,18.3812,18.7346,18.3063,18.4748,24245.737556364,0
+ESLT.US,D,20051209,000000,18.3589,18.6899,18.3589,18.4523,6929.9943678403,0
+ESLT.US,D,20051212,000000,19.0805,19.2061,18.7277,19.1603,45761.788534523,0
+ESLT.US,D,20051213,000000,19.5682,19.9374,19.3306,19.7172,29818.077425941,0
+ESLT.US,D,20051214,000000,19.5536,19.5536,19.3793,19.5215,18210.234162796,0
+ESLT.US,D,20051215,000000,19.5926,19.8504,19.577,19.5856,18078.781987471,0
+ESLT.US,D,20051216,000000,19.6383,19.8284,19.5856,19.8284,24383.351552406,0
+ESLT.US,D,20051219,000000,19.8351,19.8351,19.4991,19.5615,17758.367310121,0
+ESLT.US,D,20051220,000000,19.5137,20.0347,19.5137,19.9207,14196.834934947,0
+ESLT.US,D,20051221,000000,19.6227,19.8429,19.3629,19.5459,12900.798643867,0
+ESLT.US,D,20051222,000000,19.4036,19.6383,19.3706,19.3706,8806.2687765605,0
+ESLT.US,D,20051223,000000,19.5926,19.7425,19.5615,19.6616,12735.456454591,0
+ESLT.US,D,20051227,000000,19.7649,19.7649,19.3706,19.3706,8169.5473023369,0
+ESLT.US,D,20051228,000000,19.1048,19.3959,19.1048,19.1982,12178.838649707,0
+ESLT.US,D,20051229,000000,19.1359,19.616,19.1048,19.616,13216.07847062,0
+ESLT.US,D,20051230,000000,19.537,19.537,19.2713,19.3306,9997.5541154305,0
+ESLT.US,D,20060103,000000,20.3608,20.7154,20.1895,20.3073,29208.057174828,0
+ESLT.US,D,20060104,000000,20.581,20.5887,19.7502,20.0492,31099.736135345,0
+ESLT.US,D,20060105,000000,19.6383,19.914,19.168,19.6774,13550.870729647,0
+ESLT.US,D,20060106,000000,19.5137,19.8284,19.4826,19.6685,13841.503273525,0
+ESLT.US,D,20060109,000000,19.7961,19.7961,19.247,19.3706,13429.688255519,0
+ESLT.US,D,20060110,000000,19.7172,19.7172,19.3793,19.5283,10828.37294228,0
+ESLT.US,D,20060111,000000,19.7172,20.0347,19.654,19.8808,8493.0428900473,0
+ESLT.US,D,20060112,000000,20.2441,20.2441,19.914,20.1165,8343.1052525688,0
+ESLT.US,D,20060113,000000,19.7796,20.2052,19.7796,20.1895,13575.518012519,0
+ESLT.US,D,20060117,000000,19.8429,20.4075,19.8429,20.2284,14725.724546601,0
+ESLT.US,D,20060118,000000,19.9519,20.6189,19.9519,20.4934,16654.374431427,0
+ESLT.US,D,20060119,000000,20.6519,20.6608,20.3774,20.3774,5007.5063037328,0
+ESLT.US,D,20060120,000000,20.5722,20.7396,20.3852,20.4582,13539.574058329,0
+ESLT.US,D,20060123,000000,20.3774,20.5722,20.2353,20.2672,6868.3761606573,0
+ESLT.US,D,20060124,000000,20.1895,20.581,20.1895,20.3774,6123.8228238636,0
+ESLT.US,D,20060125,000000,20.6928,20.6928,20.2995,20.4786,10429.908535831,0
+ESLT.US,D,20060126,000000,20.4261,20.7018,20.4261,20.6608,7398.2927424306,0
+ESLT.US,D,20060127,000000,20.7396,20.7396,20.3308,20.4505,5583.6365408933,0
+ESLT.US,D,20060130,000000,20.6189,20.6608,20.2508,20.5255,8666.6008402792,0
+ESLT.US,D,20060131,000000,20.2284,20.2284,19.7961,19.9851,13446.119777435,0
+ESLT.US,D,20060201,000000,19.7796,20.13,19.7425,19.9285,8233.2194497593,0
+ESLT.US,D,20060202,000000,19.7961,20.1107,19.7961,20.0425,4830.8674431418,0
+ESLT.US,D,20060203,000000,20.0492,20.1244,19.8723,20.1244,1810.5483210584,0
+ESLT.US,D,20060206,000000,20.2441,20.2441,19.6472,19.8723,4814.4359212264,0
+ESLT.US,D,20060207,000000,20.3539,20.5654,19.684,19.9695,24117.366291399,0
+ESLT.US,D,20060208,000000,19.8351,20.1107,19.7007,19.9431,5084.5290627116,0
+ESLT.US,D,20060209,000000,19.8284,19.9851,19.6383,19.6383,1808.494380819,0
+ESLT.US,D,20060210,000000,19.6383,19.9519,19.5459,19.654,3895.297664081,0
+ESLT.US,D,20060213,000000,19.4417,19.4417,19.0101,19.0891,14705.185144206,0
+ESLT.US,D,20060214,000000,18.8526,19.0891,18.603,18.8526,7606.7676767328,0
+ESLT.US,D,20060215,000000,18.8526,18.9323,18.5526,18.835,9513.8511890446,0
+ESLT.US,D,20060216,000000,18.6607,19.0101,18.6607,18.9949,1616.4509684323,0
+ESLT.US,D,20060217,000000,18.8039,18.8924,18.7056,18.8837,6270.679550983,0
+ESLT.US,D,20060221,000000,18.6277,18.6987,18.619,18.681,5981.0739772231,0
+ESLT.US,D,20060222,000000,18.7904,19.168,18.7904,18.8924,11504.119281054,0
+ESLT.US,D,20060223,000000,18.5859,18.5859,18.1446,18.2235,6947.4528598754,0
+ESLT.US,D,20060224,000000,17.942,18.3356,17.942,18.1594,10858.155075753,0
+ESLT.US,D,20060227,000000,18.1826,18.5292,18.1826,18.3812,4104.7995685029,0
+ESLT.US,D,20060228,000000,18.8438,18.8438,18.0708,18.0708,11711.567245235,0
+ESLT.US,D,20060301,000000,18.4379,18.4379,18.0785,18.1915,1528.1315381366,0
+ESLT.US,D,20060302,000000,18.0211,18.4379,18.0211,18.4379,1071.1298348633,0
+ESLT.US,D,20060303,000000,18.1007,18.4144,17.9111,18.2575,8200.3564059284,0
+ESLT.US,D,20060306,000000,18.5944,18.7346,18.1446,18.5771,35040.220484694,0
+ESLT.US,D,20060307,000000,18.619,18.619,18.4816,18.4971,10448.393997985,0
+ESLT.US,D,20060308,000000,18.5049,18.8924,18.5049,18.7346,11611.951143624,0
+ESLT.US,D,20060309,000000,18.8194,19.2392,18.8194,19.0035,8208.5721668861,0
+ESLT.US,D,20060310,000000,19.0482,19.2392,19.0101,19.2392,5592.8792719707,0
+ESLT.US,D,20060313,000000,19.0969,19.1913,18.9722,18.9722,1952.2701975792,0
+ESLT.US,D,20060314,000000,18.8116,19.247,18.8116,19.247,4813.4089511066,0
+ESLT.US,D,20060315,000000,19.0559,19.3228,18.875,19.1194,5767.4641923224,0
+ESLT.US,D,20060316,000000,19.1603,19.3163,19.0736,19.2634,1144.0447133631,0
+ESLT.US,D,20060317,000000,19.1524,19.3393,19.1048,19.3163,7136.4153619031,0
+ESLT.US,D,20060320,000000,19.3959,19.4106,19.0417,19.1913,3499.9141679905,0
+ESLT.US,D,20060321,000000,19.1836,19.4328,19.1836,19.3163,5406.9976803022,0
+ESLT.US,D,20060322,000000,19.285,19.8047,19.285,19.654,6888.9155630516,0
+ESLT.US,D,20060323,000000,19.7961,19.7961,19.019,19.0805,3026.4809428017,0
+ESLT.US,D,20060324,000000,19.0278,19.0805,19.0278,19.0805,820.5491256527,0
+ESLT.US,D,20060327,000000,19.1126,19.4893,19.1126,19.4036,6066.3124971596,0
+ESLT.US,D,20060328,000000,19.247,19.3959,19.168,19.1982,17195.587684516,0
+ESLT.US,D,20060329,000000,19.1194,19.1194,18.7203,18.835,7555.4191707471,0
+ESLT.US,D,20060330,000000,18.4466,18.5214,18.2974,18.4379,11732.10664763,0
+ESLT.US,D,20060331,000000,18.35,18.4523,18.313,18.313,5535.3689452666,0
+ESLT.US,D,20060403,000000,18.313,18.5292,18.0785,18.1594,20697.555792746,0
+ESLT.US,D,20060404,000000,18.0852,18.835,18.0852,18.7056,3893.2437238415,0
+ESLT.US,D,20060405,000000,18.5371,18.9013,18.5371,18.7277,4774.3840865574,0
+ESLT.US,D,20060406,000000,18.835,18.835,18.7277,18.7962,1524.0236576578,0
+ESLT.US,D,20060407,000000,18.5771,18.7904,18.5701,18.7056,3431.1071699695,0
+ESLT.US,D,20060410,000000,18.603,18.603,18.2235,18.2235,5120.4730169015,0
+ESLT.US,D,20060411,000000,18.4903,18.4903,18.2334,18.2643,7420.8860850643,0
+ESLT.US,D,20060412,000000,18.1982,18.7436,18.1982,18.5771,3980.5361840173,0
+ESLT.US,D,20060413,000000,18.5613,18.5701,18.5613,18.5701,510.40414949861,0
+ESLT.US,D,20060417,000000,18.8438,18.8526,18.5944,18.7514,8547.4723063922,0
+ESLT.US,D,20060418,000000,18.6607,18.8272,18.6607,18.8039,7242.1932842338,0
+ESLT.US,D,20060419,000000,18.7346,19.0358,18.7346,18.9323,6942.3180092769,0
+ESLT.US,D,20060420,000000,19.0417,19.577,19.0417,19.285,13734.698381075,0
+ESLT.US,D,20060421,000000,19.3706,19.6005,19.285,19.285,6742.0588359323,0
+ESLT.US,D,20060424,000000,19.4036,19.6305,19.3073,19.5682,5653.4705090339,0
+ESLT.US,D,20060425,000000,19.5536,19.5536,19.4106,19.5536,3828.5446062995,0
+ESLT.US,D,20060426,000000,19.4485,19.7172,19.4036,19.6227,15772.207098591,0
+ESLT.US,D,20060427,000000,19.9285,20.0084,19.7581,19.7581,3302.7359050051,0
+ESLT.US,D,20060428,000000,19.7796,19.9606,19.7796,19.9285,8155.1697206609,0
+ESLT.US,D,20060501,000000,20.4417,20.8768,20.4417,20.6842,40928.867151142,0
+ESLT.US,D,20060502,000000,20.9391,20.9391,20.542,20.6928,5242.6824611477,0
+ESLT.US,D,20060503,000000,20.6928,20.8399,20.6276,20.8031,2873.462394964,0
+ESLT.US,D,20060504,000000,20.5887,20.5887,20.3608,20.4934,8209.5991370058,0
+ESLT.US,D,20060505,000000,20.5021,20.611,20.4709,20.611,18701.12588002,0
+ESLT.US,D,20060508,000000,21.0396,21.3833,21.0396,21.1165,29413.451198771,0
+ESLT.US,D,20060509,000000,21.3911,21.6033,21.3345,21.5957,10965.986938322,0
+ESLT.US,D,20060510,000000,21.768,21.9929,21.5644,21.8156,7410.6163838672,0
+ESLT.US,D,20060511,000000,21.9929,21.9929,21.4457,21.6714,19856.4672647,0
+ESLT.US,D,20060512,000000,21.9616,21.9616,21.2567,21.3744,4506.3448853116,0
+ESLT.US,D,20060515,000000,21.1311,21.1311,20.2441,20.3073,25097.095785607,0
+ESLT.US,D,20060516,000000,21.3833,21.9783,21.3833,21.7533,14735.994247798,0
+ESLT.US,D,20060517,000000,21.6335,21.9861,21.0882,21.5169,12310.290825029,0
+ESLT.US,D,20060518,000000,21.7903,21.9199,21.3014,21.3014,9659.6809460442,0
+ESLT.US,D,20060519,000000,21.2946,21.8156,21.2946,21.6082,23236.225928684,0
+ESLT.US,D,20060522,000000,21.6033,21.6033,20.9315,20.9315,7136.4153619031,0
+ESLT.US,D,20060523,000000,20.98,21.5409,20.98,21.4058,3667.3102975041,0
+ESLT.US,D,20060524,000000,20.98,20.98,20.4261,20.6189,4068.8556143128,0
+ESLT.US,D,20060525,000000,20.6276,20.8498,20.4261,20.7563,3626.2314927155,0
+ESLT.US,D,20060526,000000,20.8623,21.063,20.8555,21.0483,5243.7094312674,0
+ESLT.US,D,20060530,000000,21.28,21.3667,20.7885,21.0152,27934.614226382,0
+ESLT.US,D,20060531,000000,20.9391,21.1867,20.5021,20.7484,16562.974090772,0
+ESLT.US,D,20060601,000000,20.5575,20.763,20.5497,20.6842,5672.9829413085,0
+ESLT.US,D,20060602,000000,20.6928,20.9159,20.6928,20.8937,3009.0224507664,0
+ESLT.US,D,20060605,000000,20.6431,20.6431,20.3386,20.3386,9647.3573046076,0
+ESLT.US,D,20060606,000000,20.2441,20.6189,20.2441,20.4934,4345.1105765164,0
+ESLT.US,D,20060607,000000,20.5575,20.8555,20.5166,20.7707,5583.6365408933,0
+ESLT.US,D,20060608,000000,20.314,20.314,20.0182,20.1973,7968.2611588727,0
+ESLT.US,D,20060609,000000,20.0347,20.283,20.0347,20.1895,18980.461752583,0
+ESLT.US,D,20060612,000000,20.1895,20.581,20.1895,20.4582,6448.3453816937,0
+ESLT.US,D,20060613,000000,20.0571,20.0727,19.7961,19.8126,5389.539188267,0
+ESLT.US,D,20060614,000000,20.0347,20.3989,20.0347,20.3308,8460.1798462164,0
+ESLT.US,D,20060615,000000,20.4261,20.7484,20.4261,20.7484,4000.048616292,0
+ESLT.US,D,20060616,000000,20.8555,20.871,20.542,20.6842,1144.0447133631,0
+ESLT.US,D,20060619,000000,20.542,20.833,20.4261,20.4261,3940.4843493484,0
+ESLT.US,D,20060620,000000,20.4582,20.542,20.3774,20.542,2772.8193232319,0
+ESLT.US,D,20060621,000000,20.7563,21.1943,20.5021,21.0562,7003.9362164598,0
+ESLT.US,D,20060622,000000,20.8937,21.0152,20.8937,21.0065,663.42269733622,0
+ESLT.US,D,20060623,000000,20.763,21.1242,20.7563,21.0795,4868.8653375713,0
+ESLT.US,D,20060626,000000,20.8937,20.8937,20.433,20.7018,13640.217130061,0
+ESLT.US,D,20060627,000000,20.4261,20.4261,20.1633,20.3219,1267.281127729,0
+ESLT.US,D,20060628,000000,20.2052,20.4934,19.0736,20.0959,21820.034133595,0
+ESLT.US,D,20060629,000000,20.433,20.9013,20.433,20.9013,8317.430999576,0
+ESLT.US,D,20060630,000000,20.9559,21.0882,20.7795,21.0882,4304.0317717277,0
+ESLT.US,D,20060703,000000,21.1096,21.2021,21.0795,21.0795,2200.7969665503,0
+ESLT.US,D,20060705,000000,21.0562,21.1311,20.5342,20.8623,11858.423972355,0
+ESLT.US,D,20060706,000000,21.0318,21.0483,20.8399,21.0483,3554.3435843354,0
+ESLT.US,D,20060707,000000,20.7971,21.1778,20.7971,21.1778,3092.2070304634,0
+ESLT.US,D,20060710,000000,21.3345,21.6033,21.2099,21.3667,15835.879246013,0
+ESLT.US,D,20060711,000000,21.3667,21.6033,21.2324,21.5557,4014.4261979679,0
+ESLT.US,D,20060712,000000,20.581,20.581,19.8723,20.1369,17319.851069002,0
+ESLT.US,D,20060713,000000,19.6472,19.7502,18.8837,19.6383,27996.232433564,0
+ESLT.US,D,20060714,000000,18.8837,19.6685,18.8837,19.6685,17874.414933648,0
+ESLT.US,D,20060717,000000,19.8351,20.0347,19.8351,19.8884,9370.0753722844,0
+ESLT.US,D,20060718,000000,20.4261,20.9978,20.4261,20.6608,16208.66939947,0
+ESLT.US,D,20060719,000000,20.5575,20.8175,20.5575,20.8175,1770.4964863896,0
+ESLT.US,D,20060720,000000,20.9081,21.1778,20.8498,20.9559,4629.5812996775,0
+ESLT.US,D,20060721,000000,21.2099,21.2099,20.6276,20.8175,6084.7979593144,0
+ESLT.US,D,20060724,000000,20.4505,21.2099,20.4505,21.2099,18918.843545399,0
+ESLT.US,D,20060725,000000,21.2021,21.6033,20.871,21.3014,6480.1814554049,0
+ESLT.US,D,20060726,000000,20.433,20.6754,20.433,20.5887,12991.172014401,0
+ESLT.US,D,20060727,000000,20.4261,20.5021,20.2995,20.4855,9762.3779580156,0
+ESLT.US,D,20060728,000000,20.2672,20.5342,20.2672,20.4786,6172.0904194902,0
+ESLT.US,D,20060731,000000,20.6754,21.3014,20.6754,21.0065,6049.8809752441,0
+ESLT.US,D,20060801,000000,20.9713,20.9713,20.465,20.581,3755.6297277996,0
+ESLT.US,D,20060802,000000,20.9471,20.9471,20.4417,20.6928,2636.2322973097,0
+ESLT.US,D,20060803,000000,20.4505,20.8116,20.4261,20.6754,1913.24533303,0
+ESLT.US,D,20060804,000000,20.9559,20.9559,20.4261,20.581,1901.9486617131,0
+ESLT.US,D,20060807,000000,20.7707,21.5957,20.7707,21.17,12328.776287185,0
+ESLT.US,D,20060808,000000,21.6033,21.6033,20.9315,21.0562,10903.34176102,0
+ESLT.US,D,20060809,000000,20.7085,21.0562,20.283,20.2995,6344.6213996024,0
+ESLT.US,D,20060810,000000,20.2284,20.4934,20.1895,20.4075,2799.5205463445,0
+ESLT.US,D,20060811,000000,20.6189,20.7085,20.2052,20.4261,3582.0717775677,0
+ESLT.US,D,20060814,000000,20.7707,21.2021,20.7707,20.9471,2857.0308730486,0
+ESLT.US,D,20060815,000000,21.2099,21.2099,20.989,20.989,3056.2630762734,0
+ESLT.US,D,20060816,000000,21.3014,21.7193,21.3014,21.7193,5755.1405508858,0
+ESLT.US,D,20060817,000000,21.6171,22.0328,21.6171,21.9314,5492.2362002386,0
+ESLT.US,D,20060818,000000,21.7367,21.954,21.7367,21.9102,1496.2954644255,0
+ESLT.US,D,20060821,000000,22.2314,23.0016,22.2314,22.9471,23410.810849035,0
+ESLT.US,D,20060822,000000,22.9384,22.9384,22.2023,22.5042,9254.0277487565,0
+ESLT.US,D,20060823,000000,22.5285,22.9306,22.0747,22.4592,9992.419264832,0
+ESLT.US,D,20060824,000000,22.0152,22.6376,21.6958,22.1877,7674.547704634,0
+ESLT.US,D,20060825,000000,21.7445,22.1877,21.7193,22.1877,4782.5998475152,0
+ESLT.US,D,20060828,000000,21.9783,21.9783,21.3259,21.4534,5829.0823995053,0
+ESLT.US,D,20060829,000000,21.9929,22.3891,21.9032,22.1146,9656.600035685,0
+ESLT.US,D,20060830,000000,22.3063,22.3716,22.1797,22.3395,6536.6648119893,0
+ESLT.US,D,20060831,000000,22.7738,22.8898,22.5459,22.8898,11430.177432434,0
+ESLT.US,D,20060901,000000,22.7192,22.8973,22.7192,22.7826,7783.4065373238,0
+ESLT.US,D,20060905,000000,22.3143,22.4143,22.1545,22.1711,8959.2873243981,0
+ESLT.US,D,20060906,000000,22.3063,22.3063,21.8477,21.8477,797.95578301896,0
+ESLT.US,D,20060907,000000,21.8401,22.1954,21.656,22.0659,3258.5761898573,0
+ESLT.US,D,20060908,000000,21.9996,21.9996,21.761,21.7756,1525.0506277776,0
+ESLT.US,D,20060911,000000,21.9929,22.0152,21.7281,21.8633,7649.9004217608,0
+ESLT.US,D,20060912,000000,21.8633,22.3239,21.8477,22.3239,7136.4153619031,0
+ESLT.US,D,20060913,000000,22.1711,22.3804,22.1711,22.3716,2807.7363073022,0
+ESLT.US,D,20060914,000000,22.3891,22.3891,21.7533,22.1711,2270.630934691,0
+ESLT.US,D,20060915,000000,22.1711,22.3891,22.0241,22.0241,4118.1501800592,0
+ESLT.US,D,20060918,000000,22.4368,22.915,22.4368,22.8128,5278.6264153377,0
+ESLT.US,D,20060919,000000,22.7826,22.8574,21.9929,22.5537,6769.7870291647,0
+ESLT.US,D,20060920,000000,23.0172,24.3522,23.0172,23.7163,41915.785436189,0
+ESLT.US,D,20060921,000000,23.8788,24.3453,23.5438,23.5675,25875.539136352,0
+ESLT.US,D,20060922,000000,23.912,23.912,23.4389,23.4389,9187.274690975,0
+ESLT.US,D,20060925,000000,23.872,23.872,23.6054,23.834,5648.3356584353,0
+ESLT.US,D,20060926,000000,23.5675,23.9608,23.5675,23.8246,4313.2745028051,0
+ESLT.US,D,20060927,000000,23.9608,23.9608,23.5286,23.8246,18761.717117083,0
+ESLT.US,D,20060928,000000,24.1126,24.6093,23.6133,23.6989,10922.854193295,0
+ESLT.US,D,20060929,000000,24.3385,24.3385,23.1331,23.3852,9549.7951432345,0
+ESLT.US,D,20061002,000000,23.3451,24.4614,23.2616,23.8479,14214.293426982,0
+ESLT.US,D,20061003,000000,24.2383,24.4527,23.9773,24.3222,31409.881111499,0
+ESLT.US,D,20061004,000000,24.4048,24.4048,23.9608,24.3142,8277.379164907,0
+ESLT.US,D,20061005,000000,23.5675,24.2451,23.5675,23.7074,6220.3580151169,0
+ESLT.US,D,20061006,000000,23.4173,23.9862,23.4173,23.5363,9213.9759140875,0
+ESLT.US,D,20061009,000000,24.3813,24.3813,23.6763,23.6763,77268.204837276,0
+ESLT.US,D,20061010,000000,23.6619,23.8635,23.4867,23.6054,4113.0153294606,0
+ESLT.US,D,20061011,000000,23.8479,23.8479,23.463,23.4799,6486.3432761232,0
+ESLT.US,D,20061012,000000,23.4867,24.1623,23.4867,23.6619,22743.28027122,0
+ESLT.US,D,20061013,000000,23.5363,24.1449,23.5363,23.9346,18102.402300226,0
+ESLT.US,D,20061016,000000,24.0008,24.5722,23.8099,23.8399,26347.945391422,0
+ESLT.US,D,20061017,000000,24.2675,24.4127,24.1126,24.3522,5144.093329655,0
+ESLT.US,D,20061018,000000,24.7455,24.7455,24.1204,24.137,13877.447227716,0
+ESLT.US,D,20061019,000000,24.5791,24.5791,23.5197,23.77,5905.0781883642,0
+ESLT.US,D,20061020,000000,23.5029,24.1283,23.5029,23.6452,16533.1919573,0
+ESLT.US,D,20061023,000000,24.1283,24.7612,24.1283,24.5938,24163.579946787,0
+ESLT.US,D,20061024,000000,25.135,25.135,24.0093,24.2908,16053.596911393,0
+ESLT.US,D,20061025,000000,24.6572,24.6572,24.0386,24.5722,12471.525133825,0
+ESLT.US,D,20061026,000000,24.7301,25.1273,24.6572,25.0289,4235.2247737067,0
+ESLT.US,D,20061027,000000,25.135,25.135,24.6735,24.8468,7048.0959316076,0
+ESLT.US,D,20061030,000000,25.135,25.3736,25.0913,25.2626,7097.3904973539,0
+ESLT.US,D,20061031,000000,24.9795,24.9795,24.6572,24.7787,6554.1233040244,0
+ESLT.US,D,20061101,000000,24.7856,25.2704,24.7612,24.9013,13122.624189724,0
+ESLT.US,D,20061102,000000,24.8275,24.8275,24.3892,24.4856,3316.0865165614,0
+ESLT.US,D,20061103,000000,24.511,24.5558,24.3522,24.5558,7392.1309217122,0
+ESLT.US,D,20061106,000000,24.5558,24.5558,24.1535,24.4127,8469.4225772938,0
+ESLT.US,D,20061107,000000,23.9257,24.3591,23.9188,23.9608,2711.201116049,0
+ESLT.US,D,20061108,000000,24.4614,24.5196,24.2383,24.47,3599.5302696028,0
+ESLT.US,D,20061109,000000,24.8537,24.8537,24.2753,24.6015,8764.1630016522,0
+ESLT.US,D,20061110,000000,24.4447,24.5849,24.2753,24.511,6714.3306427,0
+ESLT.US,D,20061113,000000,24.7455,24.9013,24.1955,24.4447,17822.039457542,0
+ESLT.US,D,20061114,000000,24.9238,24.9238,24.4291,24.7066,10833.507792879,0
+ESLT.US,D,20061115,000000,24.7066,24.8333,24.5519,24.6902,11196.028245139,0
+ESLT.US,D,20061116,000000,24.8916,25.6863,24.7066,25.5069,24553.828592278,0
+ESLT.US,D,20061117,000000,25.8771,25.8858,25.135,25.2335,5308.4085488095,0
+ESLT.US,D,20061120,000000,25.7251,25.7251,24.9404,25.1273,13442.011896957,0
+ESLT.US,D,20061121,000000,24.9716,25.1109,24.9013,24.9957,8258.8937027522,0
+ESLT.US,D,20061122,000000,25.402,25.9618,25.402,25.9238,9512.8242189248,0
+ESLT.US,D,20061124,000000,25.9238,25.9463,25.7028,25.846,5719.1965966957,0
+ESLT.US,D,20061127,000000,26.1654,26.3163,25.9238,26.0428,11297.69828699,0
+ESLT.US,D,20061128,000000,25.7553,26.3163,25.7553,26.064,6805.7309833547,0
+ESLT.US,D,20061129,000000,26.6686,26.6686,26.1185,26.5754,4273.2226681362,0
+ESLT.US,D,20061130,000000,26.394,26.394,25.5326,25.6473,4475.5357817202,0
+ESLT.US,D,20061201,000000,25.7184,26.2627,25.6473,25.6473,3224.6861759067,0
+ESLT.US,D,20061204,000000,25.8312,25.9238,25.4506,25.8558,15038.950433113,0
+ESLT.US,D,20061205,000000,26.4644,26.4644,26.104,26.3482,2472.944048275,0
+ESLT.US,D,20061206,000000,26.1342,26.5294,25.9463,26.2784,10271.755137395,0
+ESLT.US,D,20061207,000000,26.6686,26.6686,26.034,26.2383,5246.7903416266,0
+ESLT.US,D,20061208,000000,26.2627,26.6853,26.2627,26.3338,5999.5594393781,0
+ESLT.US,D,20061211,000000,26.3338,26.701,26.3338,26.701,6875.5649514953,0
+ESLT.US,D,20061212,000000,26.7095,26.7095,26.394,26.6686,3558.4514648143,0
+ESLT.US,D,20061213,000000,26.7095,26.7095,26.5588,26.7095,939.67765953969,0
+ESLT.US,D,20061214,000000,26.4644,26.7331,26.4644,26.7331,3897.3516043204,0
+ESLT.US,D,20061215,000000,26.8051,26.8051,26.3163,26.3561,2338.4109625922,0
+ESLT.US,D,20061218,000000,26.8051,26.8051,26.1799,26.1799,4753.8446841631,0
+ESLT.US,D,20061219,000000,26.394,26.394,26.2227,26.2227,4575.1518833326,0
+ESLT.US,D,20061220,000000,26.0571,26.1575,26.0571,26.0961,2542.7780164156,0
+ESLT.US,D,20061221,000000,26.2383,26.2383,25.5646,25.5646,3935.3494987498,0
+ESLT.US,D,20061222,000000,25.7184,25.8312,25.7184,25.807,794.87487265981,0
+ESLT.US,D,20061226,000000,25.4819,25.4819,25.063,25.063,6454.507202412,0
+ESLT.US,D,20061227,000000,25.3288,25.5646,25.3288,25.5646,1426.4614962849,0
+ESLT.US,D,20061228,000000,25.4506,25.5326,25.2957,25.5326,3986.6980047357,0
+ESLT.US,D,20061229,000000,25.6863,25.6863,25.3736,25.3736,1691.4197871715,0
+ESLT.US,D,20070103,000000,26.9509,27.5676,26.9509,27.1166,10749.296243062,0
+ESLT.US,D,20070104,000000,27.0076,27.1478,25.846,26.1496,21124.775362548,0
+ESLT.US,D,20070105,000000,25.807,26.5121,25.807,26.3729,4749.7368036842,0
+ESLT.US,D,20070108,000000,26.5294,26.5294,26.034,26.064,19612.048376207,0
+ESLT.US,D,20070109,000000,26.2151,26.2627,25.9763,26.2627,2504.7801219861,0
+ESLT.US,D,20070110,000000,26.104,26.3163,25.5402,26.1264,8408.8313402306,0
+ESLT.US,D,20070111,000000,26.002,26.0797,25.5705,25.6336,6843.7288777841,0
+ESLT.US,D,20070112,000000,25.5402,25.9238,25.5402,25.9238,2032.373866917,0
+ESLT.US,D,20070116,000000,26.9024,26.9024,26.1723,26.6686,7139.4962722623,0
+ESLT.US,D,20070117,000000,26.9588,26.9588,26.4954,26.9509,3907.6213055176,0
+ESLT.US,D,20070118,000000,26.8665,26.8665,26.4099,26.8206,4738.4401323673,0
+ESLT.US,D,20070119,000000,27.0224,27.0224,26.8665,26.8665,1855.7350063259,0
+ESLT.US,D,20070122,000000,26.7095,26.8527,26.3163,26.394,7632.4419297257,0
+ESLT.US,D,20070123,000000,26.3651,26.7095,26.2919,26.7095,3667.3102975041,0
+ESLT.US,D,20070124,000000,26.9024,26.9024,26.3871,26.622,13675.134114132,0
+ESLT.US,D,20070125,000000,26.7798,26.7962,26.5909,26.7095,1589.7497453196,0
+ESLT.US,D,20070126,000000,26.5909,27.0534,26.5909,26.9509,3664.229387145,0
+ESLT.US,D,20070129,000000,27.4936,27.8081,27.2733,27.5977,9200.6253025313,0
+ESLT.US,D,20070130,000000,27.4936,27.4936,27.1965,27.3241,3255.4952794982,0
+ESLT.US,D,20070131,000000,27.0534,27.4303,27.0224,27.4145,5981.0739772231,0
+ESLT.US,D,20070201,000000,27.5744,27.6823,27.1401,27.627,2270.630934691,0
+ESLT.US,D,20070202,000000,27.6823,27.6823,27.291,27.5907,3832.6524867783,0
+ESLT.US,D,20070205,000000,27.8859,27.8859,27.3309,27.3904,4649.0937319521,0
+ESLT.US,D,20070206,000000,27.5518,27.5518,27.1098,27.1098,1524.0236576578,0
+ESLT.US,D,20070207,000000,27.2579,27.9425,27.2579,27.666,4788.7616682334,0
+ESLT.US,D,20070208,000000,28.0437,28.1303,27.6901,27.841,4022.6419589256,0
+ESLT.US,D,20070209,000000,27.9978,28.1381,27.9112,27.9258,3184.6343412378,0
+ESLT.US,D,20070212,000000,27.9036,27.9036,27.4936,27.5587,12480.767864903,0
+ESLT.US,D,20070213,000000,27.7125,27.7125,27.3074,27.4936,4765.14135548,0
+ESLT.US,D,20070214,000000,27.666,27.7699,27.659,27.7699,1400.787243292,0
+ESLT.US,D,20070215,000000,27.1098,27.1098,26.5664,26.5754,5246.7903416266,0
+ESLT.US,D,20070216,000000,26.5294,27.1731,26.5294,27.1731,1623.6397592702,0
+ESLT.US,D,20070220,000000,27.1032,27.181,26.6444,26.8733,11387.044687405,0
+ESLT.US,D,20070221,000000,26.7408,27.2579,26.7408,27.2266,11331.588300941,0
+ESLT.US,D,20070222,000000,27.2998,27.9036,27.2998,27.3776,11115.9245758,0
+ESLT.US,D,20070223,000000,27.2579,27.8549,27.2579,27.2823,3005.9415404073,0
+ESLT.US,D,20070226,000000,27.214,27.3532,26.8527,26.9842,4387.2163514247,0
+ESLT.US,D,20070227,000000,26.4565,26.6152,26.0961,26.1575,8259.9206728719,0
+ESLT.US,D,20070228,000000,26.583,27.214,26.583,26.8665,7437.3176069797,0
+ESLT.US,D,20070301,000000,26.4797,27.4936,26.1496,27.291,12869.989540275,0
+ESLT.US,D,20070302,000000,26.9756,27.2491,26.6444,26.9433,3758.7106381588,0
+ESLT.US,D,20070305,000000,26.3008,26.3008,25.5478,25.6863,18168.128387887,0
+ESLT.US,D,20070306,000000,25.9238,26.2784,25.7719,26.2784,7140.523242382,0
+ESLT.US,D,20070307,000000,26.2227,26.2227,25.7808,26.0428,3434.1880803287,0
+ESLT.US,D,20070308,000000,26.7493,26.9259,26.583,26.7095,9463.5296531784,0
+ESLT.US,D,20070309,000000,26.9024,27.0475,26.7884,27.0309,5462.4540667668,0
+ESLT.US,D,20070312,000000,27.0224,27.7525,26.9024,27.5744,11170.353992146,0
+ESLT.US,D,20070313,000000,27.3152,28.286,26.5909,26.5909,17101.106433504,0
+ESLT.US,D,20070314,000000,26.4099,26.5043,26.0885,26.394,16976.843049016,0
+ESLT.US,D,20070315,000000,26.7253,27.291,26.7253,27.291,10422.719744993,0
+ESLT.US,D,20070316,000000,27.2823,27.362,27.2823,27.3074,2549.9668072536,0
+ESLT.US,D,20070319,000000,27.1401,27.2998,26.6686,27.1965,17693.668192579,0
+ESLT.US,D,20070320,000000,27.0963,27.4936,26.9997,27.0475,12205.539872819,0
+ESLT.US,D,20070321,000000,27.5744,27.7699,27.1401,27.6123,4828.8135029023,0
+ESLT.US,D,20070322,000000,27.8081,27.8081,27.1965,27.2062,7107.6601985511,0
+ESLT.US,D,20070323,000000,27.4936,27.4936,26.9842,27.291,4120.2041202987,0
+ESLT.US,D,20070326,000000,27.8859,27.8957,27.5197,27.6901,4735.3592220083,0
+ESLT.US,D,20070327,000000,27.8636,28.1615,27.7438,27.9735,68860.400467165,0
+ESLT.US,D,20070328,000000,27.7778,27.7857,27.1566,27.4525,30301.780352326,0
+ESLT.US,D,20070329,000000,27.8342,28.0816,27.6503,28.0125,8701.5178243495,0
+ESLT.US,D,20070330,000000,28.1878,28.3768,28.1878,28.1993,5751.0326704069,0
+ESLT.US,D,20070402,000000,29.4752,29.4752,28.5512,28.923,22419.784683509,0
+ESLT.US,D,20070403,000000,29.3241,29.3327,28.8899,29.0204,16479.789511075,0
+ESLT.US,D,20070404,000000,30.0816,30.1469,29.5288,29.5578,24009.534428829,0
+ESLT.US,D,20070405,000000,29.6571,29.8235,29.4517,29.7633,9829.1310157972,0
+ESLT.US,D,20070409,000000,29.8509,29.8509,29.4672,29.5373,15937.549287865,0
+ESLT.US,D,20070410,000000,29.6727,30.2451,29.6397,30.1782,13917.499062385,0
+ESLT.US,D,20070411,000000,30.2451,30.2451,29.3736,29.3736,17724.47729617,0
+ESLT.US,D,20070412,000000,29.7555,30.2121,29.4887,29.9046,16568.108941371,0
+ESLT.US,D,20070413,000000,29.8509,30.0398,29.6649,29.6943,12752.914946627,0
+ESLT.US,D,20070416,000000,30.2821,31.0284,30.2821,30.7896,14889.012795636,0
+ESLT.US,D,20070417,000000,30.8781,32.1052,30.8781,31.8003,112210.86316059,0
+ESLT.US,D,20070418,000000,31.6484,32.5161,31.6174,32.2845,48850.914654627,0
+ESLT.US,D,20070419,000000,32.1129,32.3738,31.8228,32.2083,10984.472400477,0
+ESLT.US,D,20070420,000000,32.8821,32.9844,32.0563,32.3738,35265.126940912,0
+ESLT.US,D,20070423,000000,32.8685,32.9932,32.2083,32.7827,29419.61301949,0
+ESLT.US,D,20070424,000000,32.9152,32.9152,32.4526,32.6798,16170.671505041,0
+ESLT.US,D,20070425,000000,32.9152,33.0312,32.2083,32.9844,27586.471355799,0
+ESLT.US,D,20070426,000000,33.2189,33.4244,32.8218,33,13118.516309246,0
+ESLT.US,D,20070427,000000,33.04,33.5267,33.04,33.259,11603.735382666,0
+ESLT.US,D,20070430,000000,32.444,32.444,31.8296,32.0107,31009.362764811,0
+ESLT.US,D,20070501,000000,33.3853,34.5667,33.3175,34.1384,30829.642993859,0
+ESLT.US,D,20070502,000000,33.9293,34.4147,33.3933,34.3282,38016.379891629,0
+ESLT.US,D,20070503,000000,34.2095,34.558,33.6825,34.558,37965.031385642,0
+ESLT.US,D,20070504,000000,34.7837,35.3049,34.4068,34.5268,25537.665966965,0
+ESLT.US,D,20070507,000000,34.5493,35.1723,34.5493,34.8463,31017.578525767,0
+ESLT.US,D,20070508,000000,34.4859,34.4859,34.0127,34.4469,17945.275871908,0
+ESLT.US,D,20070509,000000,34.8463,35.2737,34.6252,35.115,15732.155263922,0
+ESLT.US,D,20070510,000000,35.115,35.115,34.4694,34.8463,14720.589696002,0
+ESLT.US,D,20070511,000000,34.6028,35.267,34.6028,35.0937,19058.51148168,0
+ESLT.US,D,20070514,000000,35.3215,35.3517,34.7917,35.3358,35204.535703847,0
+ESLT.US,D,20070515,000000,34.7625,35.741,34.7625,35.1208,40526.294864214,0
+ESLT.US,D,20070516,000000,35.3215,35.3215,34.9017,35.267,18675.451627026,0
+ESLT.US,D,20070517,000000,34.8394,34.8394,34.038,34.3975,31772.401563759,0
+ESLT.US,D,20070518,000000,34.5268,34.5268,33.8559,33.9133,24861.919628194,0
+ESLT.US,D,20070521,000000,33.1207,33.8559,32.2083,33.4013,56150.618265565,0
+ESLT.US,D,20070522,000000,33.9133,34.0458,33.1958,33.482,39555.808101082,0
+ESLT.US,D,20070523,000000,33.7303,34.1306,33.3078,33.669,41259.55152969,0
+ESLT.US,D,20070524,000000,33.4587,33.7546,33.183,33.3623,27869.91510884,0
+ESLT.US,D,20070525,000000,33.7721,33.7721,33.007,33.0642,24928.672685974,0
+ESLT.US,D,20070529,000000,33.7721,34.368,33.5054,33.6612,39117.291859964,0
+ESLT.US,D,20070530,000000,33.4013,33.9366,33.1899,33.6991,21964.836920475,0
+ESLT.US,D,20070531,000000,33.8336,34.5423,33.7867,34.2894,36234.586733923,0
+ESLT.US,D,20070601,000000,34.2824,34.4147,34.0935,34.1547,18082.88986795,0
+ESLT.US,D,20070604,000000,34.8852,35.3437,34.8394,35.1499,38315.228196466,0
+ESLT.US,D,20070605,000000,35.9405,36.2446,35.1499,35.8453,63203.849047771,0
+ESLT.US,D,20070606,000000,35.3437,35.3437,34.5734,34.6905,62276.495029669,0
+ESLT.US,D,20070607,000000,34.7227,35.411,34.2355,34.2824,34923.145891046,0
+ESLT.US,D,20070608,000000,34.2745,34.8599,33.9542,34.8599,26704.304022963,0
+ESLT.US,D,20070611,000000,35.0281,35.1578,34.5734,34.9106,28382.373198578,0
+ESLT.US,D,20070612,000000,34.5667,34.5667,33.5891,33.7468,38166.317529107,0
+ESLT.US,D,20070613,000000,34.0798,34.5667,33.7546,34.3515,38589.42921843,0
+ESLT.US,D,20070614,000000,34.6028,34.6028,34.1062,34.3193,16686.210505137,0
+ESLT.US,D,20070615,000000,34.5734,34.7985,34.3449,34.706,23474.482996457,0
+ESLT.US,D,20070618,000000,35.6971,35.9183,35.258,35.4753,30886.126350445,0
+ESLT.US,D,20070619,000000,35.3137,35.7179,34.9573,35.4411,37551.162427398,0
+ESLT.US,D,20070620,000000,35.4333,35.78,35.0118,35.0371,40156.585621117,0
+ESLT.US,D,20070621,000000,34.737,35.1977,34.4536,35.0449,26910.725017025,0
+ESLT.US,D,20070622,000000,35.1353,35.2328,34.9573,35.0371,43349.435723311,0
+ESLT.US,D,20070625,000000,35.1071,35.1071,34.4147,34.5667,22900.406699536,0
+ESLT.US,D,20070626,000000,33.7634,33.9542,32.6798,33.4244,62651.339123365,0
+ESLT.US,D,20070627,000000,33.1958,34.0935,33.1363,33.5433,43693.470713417,0
+ESLT.US,D,20070628,000000,32.9298,33.3078,32.4684,33.292,40935.02897186,0
+ESLT.US,D,20070629,000000,33.0877,33.739,33.0233,33.5753,56027.381851199,0
+ESLT.US,D,20070702,000000,33.7137,34.0127,33.3853,33.779,20667.773659275,0
+ESLT.US,D,20070703,000000,34.1723,34.7458,34.1723,34.7458,32322.857547926,0
+ESLT.US,D,20070705,000000,35.3215,35.3215,34.6028,34.8764,33763.696625887,0
+ESLT.US,D,20070706,000000,34.9573,35.258,34.8599,34.9648,37176.318333702,0
+ESLT.US,D,20070709,000000,35.3358,36.4023,34.9648,35.9777,138088.45623718,0
+ESLT.US,D,20070710,000000,35.4986,35.7039,35.115,35.1578,70445.015361885,0
+ESLT.US,D,20070711,000000,34.9573,35.0937,34.3808,34.9496,60572.751601061,0
+ESLT.US,D,20070712,000000,34.7148,34.7148,34.4469,34.5336,26126.119845562,0
+ESLT.US,D,20070713,000000,34.2182,34.558,33.9602,34.558,72170.325163008,0
+ESLT.US,D,20070716,000000,33.2999,33.5433,32.9677,32.9932,84948.914362627,0
+ESLT.US,D,20070717,000000,33.292,33.8647,33.292,33.7468,50140.78912499,0
+ESLT.US,D,20070718,000000,33.7721,34.4068,33.7068,34.4068,45205.170729638,0
+ESLT.US,D,20070719,000000,34.0536,34.0536,33.779,33.8015,48012.90703694,0
+ESLT.US,D,20070720,000000,34.0069,34.0127,33.5753,33.6991,28469.665658754,0
+ESLT.US,D,20070723,000000,32.672,32.672,31.4781,32.071,105621.8228725,0
+ESLT.US,D,20070724,000000,31.6563,32.1928,31.6563,31.8937,43652.391908628,0
+ESLT.US,D,20070725,000000,31.9326,32.2006,31.8228,31.9406,24174.876618103,0
+ESLT.US,D,20070726,000000,31.8061,32.6221,30.6369,30.7964,44395.918275301,0
+ESLT.US,D,20070727,000000,31.1996,31.1996,30.7896,30.7896,40065.185280462,0
+ESLT.US,D,20070730,000000,31.186,32.0038,31.0426,31.8061,40773.794663065,0
+ESLT.US,D,20070731,000000,31.7362,32.2151,31.4225,31.518,90941.285011168,0
+ESLT.US,D,20070801,000000,31.2648,31.8159,30.7731,31.3992,46565.90613826,0
+ESLT.US,D,20070802,000000,31.8061,31.8061,30.6717,31.1323,31022.713376366,0
+ESLT.US,D,20070803,000000,30.9191,31.3669,30.9102,30.9102,22128.12516951,0
+ESLT.US,D,20070806,000000,31.1244,31.6484,31.1013,31.6406,37886.981656545,0
+ESLT.US,D,20070807,000000,32.1129,32.4526,31.3669,32.3738,98582.969671971,0
+ESLT.US,D,20070808,000000,33.1598,33.5112,32.9932,33.3853,88957.178739877,0
+ESLT.US,D,20070809,000000,32.4225,32.9387,31.6251,32.0107,30487.661943994,0
+ESLT.US,D,20070810,000000,31.4293,32.5081,31.4293,32.3165,34418.903562266,0
+ESLT.US,D,20070813,000000,33.779,33.779,33.0233,33.3175,33893.094860972,0
+ESLT.US,D,20070814,000000,33.3233,33.779,32.3906,32.4526,52073.546890295,0
+ESLT.US,D,20070815,000000,33.2122,33.8647,32.8743,33.1528,41461.864643275,0
+ESLT.US,D,20070816,000000,32.7994,32.8384,31.6318,31.9572,43919.404139754,0
+ESLT.US,D,20070817,000000,32.3243,33.2189,32.3243,33.0233,27816.512662615,0
+ESLT.US,D,20070820,000000,33.1684,33.5522,33.071,33.1958,11887.179135708,0
+ESLT.US,D,20070821,000000,32.9221,33.1441,32.3982,32.7009,8883.2915355392,0
+ESLT.US,D,20070822,000000,32.9932,33.1899,32.7585,33.1899,15547.300642374,0
+ESLT.US,D,20070823,000000,33.6904,34.9407,33.4322,34.7458,90659.895198367,0
+ESLT.US,D,20070824,000000,34.7625,34.7625,34.3282,34.5493,101573.50666058,0
+ESLT.US,D,20070827,000000,34.7625,36.0956,34.5268,35.4577,109221.3531421,0
+ESLT.US,D,20070828,000000,35.7723,35.7723,35.0622,35.07,45689.900626144,0
+ESLT.US,D,20070829,000000,35.5581,35.9552,35.4274,35.741,48305.593521059,0
+ESLT.US,D,20070830,000000,35.2872,35.3358,34.5734,35.004,31302.049248929,0
+ESLT.US,D,20070831,000000,35.3517,35.3517,35.0858,35.2872,12036.089803065,0
+ESLT.US,D,20070904,000000,35.3517,36.1296,35.3517,35.9777,27182.87209875,0
+ESLT.US,D,20070905,000000,36.0585,36.0585,35.258,35.3642,34039.951588091,0
+ESLT.US,D,20070906,000000,35.6096,36.8667,35.4986,36.7344,66003.369594116,0
+ESLT.US,D,20070907,000000,36.2106,36.449,35.2737,35.8208,96862.794721448,0
+ESLT.US,D,20070910,000000,35.9015,36.2863,35.9015,36.1374,47332.025847569,0
+ESLT.US,D,20070911,000000,36.3107,36.3107,35.3517,35.748,26986.720805883,0
+ESLT.US,D,20070912,000000,35.3934,36.1947,35.3796,35.9015,14110.569444891,0
+ESLT.US,D,20070913,000000,36.3107,36.3107,35.741,35.9552,20481.892067606,0
+ESLT.US,D,20070914,000000,36.2942,36.2942,35.7566,35.9632,26091.202861493,0
+ESLT.US,D,20070917,000000,35.8685,35.8685,35.3282,35.4829,16332.932783956,0
+ESLT.US,D,20070918,000000,35.9015,36.8971,35.6261,36.6767,74278.694818784,0
+ESLT.US,D,20070919,000000,36.9211,37.1948,36.4576,36.7695,25533.558086487,0
+ESLT.US,D,20070920,000000,36.7771,36.8256,36.4325,36.7417,23491.941488493,0
+ESLT.US,D,20070921,000000,36.8743,36.9211,36.7507,36.8094,58338.06462056,0
+ESLT.US,D,20070924,000000,36.8901,36.9058,36.4325,36.7344,22536.859277158,0
+ESLT.US,D,20070925,000000,36.56,36.8812,36.2698,36.86,52988.577266961,0
+ESLT.US,D,20070926,000000,36.8812,37.5092,36.8812,37.3673,41442.352210999,0
+ESLT.US,D,20070927,000000,36.7021,37.4335,36.7021,37.3516,13336.233974626,0
+ESLT.US,D,20070928,000000,37.5571,37.5571,37.0789,37.2183,14569.625088404,0
+ESLT.US,D,20071001,000000,37.2893,38.6653,37.2893,38.5873,37664.129140566,0
+ESLT.US,D,20071002,000000,38.7742,39.2067,38.5064,39.1424,14298.504976799,0
+ESLT.US,D,20071003,000000,39.3634,39.3634,37.9798,38.1491,25298.381929072,0
+ESLT.US,D,20071004,000000,38.635,38.8532,38.1061,38.5697,34650.99880932,0
+ESLT.US,D,20071005,000000,38.8852,39.4111,38.0976,38.9786,25252.168273685,0
+ESLT.US,D,20071008,000000,40.1813,41.2426,39.9866,40.7635,50677.894497601,0
+ESLT.US,D,20071009,000000,40.567,40.7549,40.1959,40.6429,56065.37974563,0
+ESLT.US,D,20071010,000000,40.1169,40.1169,38.562,38.7333,50913.070655016,0
+ESLT.US,D,20071011,000000,39.4667,39.4667,37.8893,38.0197,31765.21277292,0
+ESLT.US,D,20071012,000000,38.1541,38.4928,38.1238,38.1627,21900.137802933,0
+ESLT.US,D,20071015,000000,37.8483,37.8483,37.0069,37.1948,50070.95515685,0
+ESLT.US,D,20071016,000000,37.5026,38.8142,37.5026,38.6437,91886.097521306,0
+ESLT.US,D,20071017,000000,38.8852,38.9252,38.1491,38.307,31881.260396448,0
+ESLT.US,D,20071018,000000,38.4774,39.0002,38.2573,38.7655,25561.28627972,0
+ESLT.US,D,20071019,000000,38.7382,39.1824,38.0283,38.0283,19301.903400053,0
+ESLT.US,D,20071022,000000,37.7226,38.6261,37.7226,38.5229,23627.501544294,0
+ESLT.US,D,20071023,000000,39.2767,40.0652,38.8532,39.5142,43626.717655634,0
+ESLT.US,D,20071024,000000,39.4811,39.7869,38.8384,39.558,13582.706803358,0
+ESLT.US,D,20071025,000000,40.0411,40.2037,39.3711,40.1269,19020.513587251,0
+ESLT.US,D,20071026,000000,40.5737,40.6196,39.9933,40.3751,12968.578671767,0
+ESLT.US,D,20071029,000000,40.6107,40.6196,39.6244,40.0022,12268.185050122,0
+ESLT.US,D,20071030,000000,40.1024,41.3972,40.1024,41.1627,20286.76774486,0
+ESLT.US,D,20071031,000000,41.5377,41.7683,41.1316,41.6245,34580.137871061,0
+ESLT.US,D,20071101,000000,41.2347,41.2347,40.0652,40.0652,21021.051380457,0
+ESLT.US,D,20071102,000000,40.1403,40.4704,39.7791,40.1269,11433.258342793,0
+ESLT.US,D,20071105,000000,39.8179,40.0652,39.4744,39.7723,19939.651844397,0
+ESLT.US,D,20071106,000000,40.8697,41.7919,40.7179,41.7471,12366.774181615,0
+ESLT.US,D,20071107,000000,41.6186,41.7762,40.6262,40.6496,37640.508827813,0
+ESLT.US,D,20071108,000000,40.6944,41.2347,39.7948,40.228,15959.115660379,0
+ESLT.US,D,20071109,000000,39.8102,40.1959,39.379,39.8269,37371.442656448,0
+ESLT.US,D,20071112,000000,41.3254,41.7919,41.2426,41.3431,46749.73378969,0
+ESLT.US,D,20071113,000000,43.4637,44.5554,43.4637,44.3285,122349.11218242,0
+ESLT.US,D,20071114,000000,44.0207,44.0207,42.6867,42.6944,38811.25476429,0
+ESLT.US,D,20071115,000000,43.1356,44.83,43.0724,43.4326,108007.4744606,0
+ESLT.US,D,20071116,000000,43.4326,43.5992,43.0899,43.5271,34209.401657843,0
+ESLT.US,D,20071119,000000,44.1638,44.38,43.419,43.5992,37922.925610734,0
+ESLT.US,D,20071120,000000,44.9652,44.9652,43.8504,44.2981,83152.743623246,0
+ESLT.US,D,20071121,000000,43.8573,43.8884,43.12,43.2291,22143.529721307,0
+ESLT.US,D,20071123,000000,43.7229,44.8437,43.7229,44.0919,27544.365580889,0
+ESLT.US,D,20071126,000000,45.2739,45.6876,44.2301,44.3061,67212.113425021,0
+ESLT.US,D,20071127,000000,44.7705,44.7784,44.0043,44.4891,58529.081062827,0
+ESLT.US,D,20071128,000000,44.5787,45.3373,44.013,45.089,76128.268004391,0
+ESLT.US,D,20071129,000000,44.6917,44.6917,43.7229,44.3722,38746.555646746,0
+ESLT.US,D,20071130,000000,44.6498,45.9458,44.337,44.5271,44605.420179723,0
+ESLT.US,D,20071203,000000,44.3061,44.6099,43.8825,44.0859,28871.210975563,0
+ESLT.US,D,20071204,000000,44.1969,44.7784,43.8825,44.7005,49448.611264302,0
+ESLT.US,D,20071205,000000,44.8522,45.6304,44.6587,45.3713,44163.823028246,0
+ESLT.US,D,20071206,000000,45.568,46.3051,45.0539,45.1745,33824.28786295,0
+ESLT.US,D,20071207,000000,45.5544,45.5768,45.0383,45.0695,24752.033825384,0
+ESLT.US,D,20071210,000000,46.6158,46.6226,45.4834,46.3051,40397.923599249,0
+ESLT.US,D,20071211,000000,46.4784,46.7082,45.3577,45.3577,29196.760503512,0
+ESLT.US,D,20071212,000000,46.7637,47.0636,46.24,46.24,34665.376390997,0
+ESLT.US,D,20071213,000000,46.1833,46.2553,45.4054,45.4199,14025.330924955,0
+ESLT.US,D,20071214,000000,45.266,45.9856,44.7929,44.8846,23610.04305226,0
+ESLT.US,D,20071217,000000,42.9905,43.0061,41.2661,42.1287,103274.16917883,0
+ESLT.US,D,20071218,000000,42.6155,43.082,42.0041,42.4209,32815.80320539,0
+ESLT.US,D,20071219,000000,43.6136,43.9905,43.6136,43.8348,27632.685011185,0
+ESLT.US,D,20071220,000000,44.275,44.7005,43.8202,44.0295,12540.332131846,0
+ESLT.US,D,20071221,000000,44.7784,45.2904,44.5632,45.1992,23553.559695675,0
+ESLT.US,D,20071224,000000,45.3801,45.8912,45.3801,45.761,14149.59430944,0
+ESLT.US,D,20071226,000000,45.1992,45.1992,44.38,44.6672,44723.521743491,0
+ESLT.US,D,20071227,000000,45.3634,46.3468,45.166,46.3219,82721.416172965,0
+ESLT.US,D,20071228,000000,46.7793,46.7793,45.7531,45.83,86632.118388841,0
+ESLT.US,D,20071231,000000,47.1463,47.6685,46.3637,46.7872,48772.864925529,0
+ESLT.US,D,20080102,000000,49.0188,49.0188,47.1375,48.2506,39043.350011344,0
+ESLT.US,D,20080103,000000,49.1768,49.1768,47.9312,48.0383,38923.194507337,0
+ESLT.US,D,20080104,000000,47.9312,48.8241,47.7852,47.8407,26707.384933321,0
+ESLT.US,D,20080107,000000,47.131,47.5069,46.3372,46.6012,41705.256561647,0
+ESLT.US,D,20080108,000000,47.1375,47.4572,45.7531,46.1123,76111.836482476,0
+ESLT.US,D,20080109,000000,45.8992,46.1357,44.8437,45.5923,40684.44826265,0
+ESLT.US,D,20080110,000000,46.198,47.131,45.9274,46.8591,24754.087765623,0
+ESLT.US,D,20080111,000000,47.1143,47.131,46.1513,46.5446,21296.27937254,0
+ESLT.US,D,20080114,000000,49.238,49.719,48.3577,49.719,47266.299759907,0
+ESLT.US,D,20080115,000000,50.0442,50.0442,48.0218,48.1232,38984.812714521,0
+ESLT.US,D,20080116,000000,47.9187,48.3111,46.0335,46.5028,43088.585312903,0
+ESLT.US,D,20080117,000000,47.9187,48.7034,46.6226,47.0852,45601.581195847,0
+ESLT.US,D,20080118,000000,47.5321,48.3111,45.9049,46.381,24956.400879206,0
+ESLT.US,D,20080122,000000,46.1513,46.755,44.7853,46.381,122477.48344739,0
+ESLT.US,D,20080123,000000,44.83,46.1212,43.9905,46.1212,61335.79040001,0
+ESLT.US,D,20080124,000000,45.8387,45.8776,44.4639,45.8776,22528.643516199,0
+ESLT.US,D,20080125,000000,45.8145,45.8776,44.0043,44.0043,33354.962518241,0
+ESLT.US,D,20080128,000000,43.9965,44.893,43.5271,44.38,26804.947094695,0
+ESLT.US,D,20080129,000000,45.8387,45.8387,44.7473,45.3197,22877.813356902,0
+ESLT.US,D,20080130,000000,46.3725,47.6538,46.3468,46.9138,27012.395058877,0
+ESLT.US,D,20080131,000000,47.4113,49.5807,46.5701,49.536,55676.158070256,0
+ESLT.US,D,20080201,000000,49.79,50.1651,49.3811,49.8068,34889.255877095,0
+ESLT.US,D,20080204,000000,50.1154,50.4328,48.3424,48.5935,23702.470363034,0
+ESLT.US,D,20080205,000000,46.8591,46.8591,45.3138,45.5135,42822.600051897,0
+ESLT.US,D,20080206,000000,44.973,46.2623,44.9243,45.1745,22491.672591889,0
+ESLT.US,D,20080207,000000,43.6683,44.2681,43.2038,43.7629,61973.538844352,0
+ESLT.US,D,20080208,000000,43.5992,44.0685,43.2202,43.8125,52490.496758899,0
+ESLT.US,D,20080211,000000,43.2038,43.6078,42.0264,43.3947,63251.089673279,0
+ESLT.US,D,20080212,000000,43.0305,44.642,42.831,44.237,55191.428173751,0
+ESLT.US,D,20080213,000000,44.7005,45.5398,44.1707,45.3373,27734.355053037,0
+ESLT.US,D,20080214,000000,45.0169,45.166,44.2525,44.337,28506.636583063,0
+ESLT.US,D,20080215,000000,44.3061,44.3061,43.904,44.2681,20432.59750186,0
+ESLT.US,D,20080219,000000,44.8143,44.9321,43.8825,44.2301,29370.318453744,0
+ESLT.US,D,20080220,000000,43.5037,44.5192,43.5037,44.1707,8194.1945852101,0
+ESLT.US,D,20080221,000000,44.2525,44.6849,43.5505,43.5679,21404.111235111,0
+ESLT.US,D,20080222,000000,43.6762,44.1883,43.2915,44.1883,22004.888755144,0
+ESLT.US,D,20080225,000000,46.0335,46.127,45.122,45.9527,60682.63740387,0
+ESLT.US,D,20080226,000000,46.3468,47.0316,46.1591,47.0072,23383.082655803,0
+ESLT.US,D,20080227,000000,46.938,47.3608,46.24,46.7872,24913.268134179,0
+ESLT.US,D,20080228,000000,46.3468,46.3468,45.388,45.7687,16851.552694412,0
+ESLT.US,D,20080229,000000,45.6157,45.6157,44.1883,44.343,16615.349566877,0
+ESLT.US,D,20080303,000000,44.1883,44.1883,43.2116,43.7392,30572.900463931,0
+ESLT.US,D,20080304,000000,44.3869,44.7549,43.6136,44.534,20936.83983064,0
+ESLT.US,D,20080305,000000,44.6011,45.166,44.3508,45.1034,11979.606446482,0
+ESLT.US,D,20080306,000000,44.4452,44.4639,43.0217,43.2825,14177.322502673,0
+ESLT.US,D,20080307,000000,43.0217,43.5992,42.8132,43.238,12434.554209515,0
+ESLT.US,D,20080310,000000,42.1054,42.5377,40.8863,41.3831,78370.143775731,0
+ESLT.US,D,20080311,000000,46.6849,46.6849,44.455,45.6099,127414.12881287,0
+ESLT.US,D,20080312,000000,45.7295,46.3468,45.2231,45.3977,23946.889251526,0
+ESLT.US,D,20080313,000000,45.166,46.7793,45.166,46.7395,55733.668396961,0
+ESLT.US,D,20080314,000000,46.3468,46.5612,44.4044,44.5271,53944.686448416,0
+ESLT.US,D,20080317,000000,42.9018,44.7296,42.7013,43.8736,25248.060393206,0
+ESLT.US,D,20080318,000000,45.166,45.6235,44.8768,45.4054,19323.469772568,0
+ESLT.US,D,20080319,000000,45.8387,46.3372,43.9614,44.0295,22755.603912656,0
+ESLT.US,D,20080320,000000,44.1969,44.5396,44.1969,44.5396,17473.89658696,0
+ESLT.US,D,20080324,000000,45.166,46.6459,45.122,46.3468,37143.455289871,0
+ESLT.US,D,20080325,000000,46.7717,47.0483,46.2059,46.6616,24781.815958855,0
+ESLT.US,D,20080326,000000,46.1445,46.168,45.4199,45.8776,9599.0897089809,0
+ESLT.US,D,20080327,000000,45.3052,45.9936,45.1745,45.8387,24501.453116173,0
+ESLT.US,D,20080328,000000,46.0812,46.0812,44.2455,44.2455,18941.436888033,0
+ESLT.US,D,20080331,000000,43.7782,43.8825,43.0646,43.5591,18255.420848063,0
+ESLT.US,D,20080401,000000,43.5836,44.7549,43.4405,44.2981,26434.210881478,0
+ESLT.US,D,20080402,000000,45.2828,45.2828,44.0617,44.0617,49490.71703921,0
+ESLT.US,D,20080403,000000,43.6381,44.5632,43.6381,44.1796,24548.693741679,0
+ESLT.US,D,20080404,000000,44.1161,44.1161,43.238,43.3156,15722.912532844,0
+ESLT.US,D,20080407,000000,43.1892,43.1892,41.7314,42.0264,56947.547078465,0
+ESLT.US,D,20080408,000000,41.4949,43.0217,41.4949,42.2719,28319.728021275,0
+ESLT.US,D,20080409,000000,42.6535,43.4784,42.5202,42.6391,14579.894789601,0
+ESLT.US,D,20080410,000000,42.5377,43.6926,42.5377,43.6926,15203.265652268,0
+ESLT.US,D,20080411,000000,42.6944,42.9682,41.7762,42.0264,18426.924858056,0
+ESLT.US,D,20080414,000000,42.0264,42.4209,40.7101,41.3972,56626.105430994,0
+ESLT.US,D,20080415,000000,41.6333,42.5126,41.3742,41.5457,41773.036589549,0
+ESLT.US,D,20080416,000000,42.2553,42.2553,41.5697,41.5697,23757.926749498,0
+ESLT.US,D,20080417,000000,41.5953,41.8377,40.2203,41.0655,48131.008600707,0
+ESLT.US,D,20080418,000000,41.414,42.2623,41.414,42.231,51979.065639281,0
+ESLT.US,D,20080421,000000,40.3003,40.7549,40.1092,40.7013,96341.093900632,0
+ESLT.US,D,20080422,000000,40.7802,40.9437,40.1318,40.7013,128080.63242056,0
+ESLT.US,D,20080423,000000,41.7141,42.7091,41.6333,42.6031,94586.001966039,0
+ESLT.US,D,20080424,000000,43.2038,44.5047,43.1678,44.1638,55218.129396863,0
+ESLT.US,D,20080425,000000,43.8202,44.1638,42.7665,43.7714,36400.955893316,0
+ESLT.US,D,20080428,000000,43.8736,44.2604,43.2116,43.238,43132.745028052,0
+ESLT.US,D,20080429,000000,43.2038,43.8573,43.0899,43.2825,30166.220296523,0
+ESLT.US,D,20080430,000000,43.7629,43.9905,42.976,42.9905,48222.408941362,0
+ESLT.US,D,20080501,000000,43.3791,44.5632,43.3613,44.1969,33314.910683571,0
+ESLT.US,D,20080502,000000,43.866,44.4298,43.7229,44.3129,17884.684634846,0
+ESLT.US,D,20080505,000000,44.8999,45.266,44.6587,44.7296,26310.974467112,0
+ESLT.US,D,20080506,000000,44.38,44.4044,43.8736,44.3129,9107.1710216372,0
+ESLT.US,D,20080507,000000,43.9847,44.155,43.1269,43.3536,8717.949346265,0
+ESLT.US,D,20080508,000000,42.8454,43.6762,42.8454,43.6225,10402.180342599,0
+ESLT.US,D,20080509,000000,42.976,43.6683,42.8211,42.9682,8310.2422087379,0
+ESLT.US,D,20080512,000000,42.8211,43.9769,42.8211,43.9769,12682.054008367,0
+ESLT.US,D,20080513,000000,43.6381,43.6381,41.6333,41.6895,40830.278019649,0
+ESLT.US,D,20080514,000000,41.8776,42.2942,41.784,41.8086,23641.879125971,0
+ESLT.US,D,20080515,000000,42.9018,43.3947,42.2864,42.7665,23063.69494857,0
+ESLT.US,D,20080516,000000,42.7324,43.6847,42.7324,43.6847,24345.353657977,0
+ESLT.US,D,20080519,000000,44.38,45.0383,44.38,44.6099,31067.900061634,0
+ESLT.US,D,20080520,000000,46.1902,46.8105,45.4279,45.8145,166791.24411312,0
+ESLT.US,D,20080521,000000,47.4572,48.5018,47.4572,48.1699,81823.844288334,0
+ESLT.US,D,20080522,000000,47.574,47.5866,46.7308,47.3947,37270.799584716,0
+ESLT.US,D,20080523,000000,47.8328,48.0306,46.8591,47.2281,13529.304357132,0
+ESLT.US,D,20080527,000000,47.646,48.3646,47.2605,48.0541,25872.458225993,0
+ESLT.US,D,20080528,000000,47.9187,47.9187,47.2828,47.4113,16086.459955224,0
+ESLT.US,D,20080529,000000,48.2362,49.6537,47.6031,49.4822,43114.259565897,0
+ESLT.US,D,20080530,000000,50.2897,50.2897,49.1115,49.2234,28032.176387755,0
+ESLT.US,D,20080602,000000,48.3111,49.3889,47.5953,48.7824,41265.71335041,0
+ESLT.US,D,20080603,000000,49.3889,49.3889,47.7383,47.7383,56108.512490658,0
+ESLT.US,D,20080604,000000,47.646,48.0882,46.5876,47.4493,18354.009979556,0
+ESLT.US,D,20080605,000000,47.3296,48.0882,47.0072,47.5866,26754.625558829,0
+ESLT.US,D,20080606,000000,46.8361,47.4922,46.6304,47.1971,18861.333218696,0
+ESLT.US,D,20080609,000000,46.9986,47.4025,46.6226,47.1222,12742.64524543,0
+ESLT.US,D,20080610,000000,46.198,46.5028,45.8047,46.0947,26169.252590592,0
+ESLT.US,D,20080611,000000,46.5612,46.8018,44.86,45.2984,22703.22843655,0
+ESLT.US,D,20080612,000000,45.9458,45.9458,44.4639,44.7072,27186.979979229,0
+ESLT.US,D,20080613,000000,45.0831,45.6012,44.5875,45.166,11787.563034094,0
+ESLT.US,D,20080616,000000,45.5855,46.3468,45.3801,46.1833,30164.166356285,0
+ESLT.US,D,20080617,000000,47.6381,47.9049,46.9448,47.2605,32006.550751054,0
+ESLT.US,D,20080618,000000,46.3468,46.3468,45.8145,45.9693,25760.518482944,0
+ESLT.US,D,20080619,000000,46.2553,46.6918,45.6792,46.6849,23906.837416858,0
+ESLT.US,D,20080620,000000,45.8835,46.5184,45.0169,45.0383,15967.331421337,0
+ESLT.US,D,20080623,000000,46.7308,47.3694,46.2323,46.677,37178.372273941,0
+ESLT.US,D,20080624,000000,46.2145,46.677,45.5768,45.5768,17163.751610805,0
+ESLT.US,D,20080625,000000,46.4336,47.9655,46.4336,47.9566,45473.209930883,0
+ESLT.US,D,20080626,000000,46.7941,46.7941,44.8522,45.0607,32689.485880664,0
+ESLT.US,D,20080627,000000,44.868,45.351,44.6177,44.9566,19453.894977771,0
+ESLT.US,D,20080630,000000,46.0656,46.868,45.4346,46.3468,27770.299007227,0
+ESLT.US,D,20080701,000000,45.9693,46.938,45.5612,46.8513,52905.392687264,0
+ESLT.US,D,20080702,000000,46.7395,46.9596,45.1992,45.2068,26040.881325627,0
+ESLT.US,D,20080703,000000,45.0695,45.6546,44.0043,45.1434,16371.957648505,0
+ESLT.US,D,20080707,000000,45.2231,46.0491,45.0539,45.9856,28302.26952924,0
+ESLT.US,D,20080708,000000,46.3468,46.3468,44.8143,45.4677,20297.037446057,0
+ESLT.US,D,20080709,000000,46.7481,46.8759,45.9527,45.9527,31006.281854451,0
+ESLT.US,D,20080710,000000,44.7705,44.8143,44.1796,44.5126,27321.513064912,0
+ESLT.US,D,20080711,000000,43.8125,44.3655,43.7305,43.7305,23559.721516394,0
+ESLT.US,D,20080714,000000,44.2681,44.7853,43.3791,43.6457,31599.870583647,0
+ESLT.US,D,20080715,000000,43.8348,44.1074,42.7247,43.5836,38144.751156594,0
+ESLT.US,D,20080716,000000,42.8132,43.5505,42.6692,43.1054,34870.77041494,0
+ESLT.US,D,20080717,000000,43.2116,45.4054,43.2116,44.6917,28675.059682697,0
+ESLT.US,D,20080718,000000,44.1969,44.6917,43.2038,43.9107,20356.601713001,0
+ESLT.US,D,20080721,000000,44.7385,44.8074,43.5591,43.7481,32083.573510032,0
+ESLT.US,D,20080722,000000,42.6155,43.904,41.8776,43.8416,40168.909262553,0
+ESLT.US,D,20080723,000000,43.4637,44.1387,43.269,43.4121,19214.610939877,0
+ESLT.US,D,20080724,000000,42.7968,42.7968,41.008,42.2166,30205.245161073,0
+ESLT.US,D,20080725,000000,42.5202,42.6535,41.7919,42.3159,22308.87191058,0
+ESLT.US,D,20080728,000000,42.4978,43.1678,41.1939,41.3972,25633.174188099,0
+ESLT.US,D,20080729,000000,42.0683,43.5115,42.0683,43.2202,40787.145274622,0
+ESLT.US,D,20080730,000000,43.3374,43.3374,42.153,42.4044,21939.162667483,0
+ESLT.US,D,20080731,000000,41.6333,42.4044,41.3353,41.5545,22690.904795115,0
+ESLT.US,D,20080801,000000,42.083,42.083,40.1403,41.4949,16717.019608729,0
+ESLT.US,D,20080804,000000,40.5523,41.423,40.1318,41.3908,19021.540557371,0
+ESLT.US,D,20080805,000000,42.2806,42.379,41.043,42.379,35415.06457839,0
+ESLT.US,D,20080806,000000,42.2243,42.2243,41.2426,41.8288,24568.206173954,0
+ESLT.US,D,20080807,000000,40.8551,42.1287,40.8551,41.784,19394.330710828,0
+ESLT.US,D,20080808,000000,41.6333,42.5126,41.3175,42.0334,31557.764808739,0
+ESLT.US,D,20080811,000000,41.5866,42.347,41.3175,41.9905,25067.313652137,0
+ESLT.US,D,20080812,000000,42.153,42.75,41.9165,42.5805,37724.72037763,0
+ESLT.US,D,20080813,000000,42.083,42.083,40.9682,41.4871,21485.241874568,0
+ESLT.US,D,20080814,000000,41.6895,42.4111,41.2426,42.153,21644.422243125,0
+ESLT.US,D,20080815,000000,42.6079,42.7743,41.8288,42.2623,16092.621775942,0
+ESLT.US,D,20080818,000000,42.2623,42.4899,41.414,41.973,18648.750403914,0
+ESLT.US,D,20080819,000000,42.5564,43.0393,42.2864,43.014,43505.535181509,0
+ESLT.US,D,20080820,000000,43.7072,44.5126,43.3791,44.1387,46581.310690056,0
+ESLT.US,D,20080821,000000,44.3061,45.5398,44.3061,44.8016,31832.992800822,0
+ESLT.US,D,20080822,000000,45.5398,45.6876,44.9488,45.5466,15275.153560648,0
+ESLT.US,D,20080825,000000,45.9049,45.9049,44.6342,45.2984,22284.224627708,0
+ESLT.US,D,20080826,000000,44.893,45.122,44.3957,44.7228,18246.178116985,0
+ESLT.US,D,20080827,000000,44.6849,44.6849,43.8573,43.9614,29495.608808349,0
+ESLT.US,D,20080828,000000,43.8416,44.2904,43.4405,43.9769,28107.145206495,0
+ESLT.US,D,20080829,000000,43.937,44.0538,43.2116,43.3156,17450.276274206,0
+ESLT.US,D,20080902,000000,44.1005,44.3722,43.1763,43.5591,31089.466434148,0
+ESLT.US,D,20080903,000000,44.6849,44.7296,43.9526,44.7005,28598.036923718,0
+ESLT.US,D,20080904,000000,45.009,45.009,43.9905,44.275,24986.183012679,0
+ESLT.US,D,20080905,000000,44.2818,44.3655,43.7714,43.9194,13717.23988904,0
+ESLT.US,D,20080908,000000,44.38,44.38,43.2116,43.9526,23510.426950647,0
+ESLT.US,D,20080909,000000,43.7782,44.38,42.9446,42.9446,46065.771689959,0
+ESLT.US,D,20080910,000000,44.3061,44.3722,42.4209,43.238,49788.538373927,0
+ESLT.US,D,20080911,000000,42.831,42.9682,41.8377,42.3702,53319.26164551,0
+ESLT.US,D,20080912,000000,41.9641,42.9515,41.9641,42.7802,54000.142834882,0
+ESLT.US,D,20080915,000000,40.8473,41.7919,40.4248,40.8551,19268.013386103,0
+ESLT.US,D,20080916,000000,39.522,41.2426,39.522,40.7802,41853.140258886,0
+ESLT.US,D,20080917,000000,39.4811,40.1959,35.3517,36.2942,131448.06744311,0
+ESLT.US,D,20080918,000000,36.928,38.2932,36.4724,37.9798,84397.43140834,0
+ESLT.US,D,20080919,000000,38.9096,40.7549,38.9096,40.6496,37334.471732137,0
+ESLT.US,D,20080922,000000,40.8473,41.3254,38.8852,39.1588,72923.094260759,0
+ESLT.US,D,20080923,000000,39.2856,41.2806,39.2767,40.4619,50832.966985678,0
+ESLT.US,D,20080924,000000,41.2515,41.6333,40.3089,40.9847,32384.475755108,0
+ESLT.US,D,20080925,000000,42.1132,42.9515,41.2515,42.0422,25911.483090542,0
+ESLT.US,D,20080926,000000,40.7013,41.8288,40.6681,41.8288,32933.904769157,0
+ESLT.US,D,20080929,000000,40.4462,41.0831,39.9214,39.9214,12534.170311128,0
+ESLT.US,D,20080930,000000,40.6944,41.0246,39.6886,40.5893,17983.273766338,0
+ESLT.US,D,20081001,000000,39.8658,41.0246,39.8658,40.6944,13468.71312007,0
+ESLT.US,D,20081002,000000,40.8551,41.2426,40.1092,40.5357,35633.809213888,0
+ESLT.US,D,20081003,000000,40.2756,41.4062,40.2756,40.5893,22611.828095895,0
+ESLT.US,D,20081006,000000,39.6964,39.8337,37.706,38.8064,81693.419083129,0
+ESLT.US,D,20081007,000000,38.0976,39.2067,37.3146,37.3146,34771.154313328,0
+ESLT.US,D,20081008,000000,35.9015,37.449,32.2083,36.4023,44016.966301127,0
+ESLT.US,D,20081009,000000,36.5452,36.9844,36.1374,36.228,23384.109625922,0
+ESLT.US,D,20081010,000000,35.7039,36.7617,33.2122,34.5493,61577.128378143,0
+ESLT.US,D,20081013,000000,34.737,37.2893,34.737,36.9134,23180.769542219,0
+ESLT.US,D,20081014,000000,37.441,37.441,35.1812,36.1374,34665.376390997,0
+ESLT.US,D,20081015,000000,35.2162,35.5074,33.1899,33.1899,23933.53863997,0
+ESLT.US,D,20081016,000000,34.5113,36.4634,33.4402,35.5716,23268.062002394,0
+ESLT.US,D,20081017,000000,35.3517,35.3517,34.0624,35.3358,50759.02513706,0
+ESLT.US,D,20081020,000000,35.5784,36.6154,34.3808,35.6321,34755.749761532,0
+ESLT.US,D,20081021,000000,35.7644,35.9263,34.7293,35.5336,56672.31908638,0
+ESLT.US,D,20081022,000000,35.3642,36.1296,34.5734,35.3517,84659.308788869,0
+ESLT.US,D,20081023,000000,36.5367,37.8893,36.3193,37.8092,36260.260986915,0
+ESLT.US,D,20081024,000000,36.3193,37.0789,36.219,36.9211,29590.090059363,0
+ESLT.US,D,20081027,000000,35.6261,37.0459,35.4753,36.4325,36424.576206069,0
+ESLT.US,D,20081028,000000,38.226,38.226,35.6553,37.3067,71617.8152386,0
+ESLT.US,D,20081029,000000,37.7148,38.2504,36.1577,37.8326,24351.515478695,0
+ESLT.US,D,20081030,000000,37.5092,37.6369,37.0789,37.3146,31088.439464029,0
+ESLT.US,D,20081031,000000,36.5212,38.8793,36.5212,38.1061,18538.864601105,0
+ESLT.US,D,20081103,000000,36.599,37.0615,35.5784,36.0897,52435.040372434,0
+ESLT.US,D,20081104,000000,37.2981,38.115,36.8094,37.5492,21582.804035941,0
+ESLT.US,D,20081105,000000,36.9211,38.0029,36.5288,36.5288,36800.447269886,0
+ESLT.US,D,20081106,000000,35.7644,36.4167,34.5667,35.1433,33991.683992464,0
+ESLT.US,D,20081107,000000,35.0371,36.7021,35.0371,36.4023,11460.986536026,0
+ESLT.US,D,20081110,000000,37.6369,37.9273,35.971,36.818,22617.989916615,0
+ESLT.US,D,20081111,000000,37.485,38.1238,36.7507,37.6117,26081.960130415,0
+ESLT.US,D,20081112,000000,36.0956,36.4414,34.4315,34.4772,18863.387158934,0
+ESLT.US,D,20081113,000000,34.0458,34.7625,33.1684,34.3728,27748.732634713,0
+ESLT.US,D,20081114,000000,33.6991,34.9573,33.5969,34.3898,12232.241095931,0
+ESLT.US,D,20081117,000000,32.5161,32.5161,30.817,31.5294,23866.785582189,0
+ESLT.US,D,20081118,000000,31.997,33.9293,31.997,33.183,35287.720283545,0
+ESLT.US,D,20081119,000000,33.1363,34.2355,33.0312,33.0877,21644.422243125,0
+ESLT.US,D,20081120,000000,32.8743,33.259,31.037,31.3669,47127.658793745,0
+ESLT.US,D,20081121,000000,32.2083,33.1119,31.4156,32.9677,20815.657356514,0
+ESLT.US,D,20081124,000000,32.444,34.3728,31.6815,34.038,17718.315475452,0
+ESLT.US,D,20081125,000000,32.222,33.5112,30.6436,31.7127,62596.90970702,0
+ESLT.US,D,20081126,000000,29.0573,31.1772,28.4742,30.9347,25557.178399241,0
+ESLT.US,D,20081128,000000,28.7437,29.3796,28.3844,29.2463,36127.781841472,0
+ESLT.US,D,20081201,000000,28.5772,29.7555,28.256,28.4742,32607.328271087,0
+ESLT.US,D,20081202,000000,28.8694,29.9697,28.3028,29.4517,53382.933792932,0
+ESLT.US,D,20081203,000000,28.5948,30.0661,28.5948,29.7885,45480.398721722,0
+ESLT.US,D,20081204,000000,28.5043,29.7555,28.4068,28.7573,22037.751798976,0
+ESLT.US,D,20081205,000000,28.7661,29.9357,27.9665,29.9357,19276.22914706,0
+ESLT.US,D,20081208,000000,31.7448,34.2745,31.7448,33.4244,54007.331625719,0
+ESLT.US,D,20081209,000000,32.3982,33.2279,31.7838,32.7245,38072.863248213,0
+ESLT.US,D,20081210,000000,33.9766,35.078,33.4664,34.7985,17825.120367902,0
+ESLT.US,D,20081211,000000,34.3808,34.6486,32.0399,32.0399,32379.34090451,0
+ESLT.US,D,20081212,000000,32.2083,33.7137,32.0893,33.6904,18264.663579141,0
+ESLT.US,D,20081215,000000,33.5822,34.0711,32.7916,33.1598,8818.5924179971,0
+ESLT.US,D,20081216,000000,33.6904,34.8764,33.6825,34.7625,11060.468189336,0
+ESLT.US,D,20081217,000000,35.0537,35.8854,34.8335,35.3437,17109.32219446,0
+ESLT.US,D,20081218,000000,36.5452,36.6767,35.4333,35.7039,10375.479119486,0
+ESLT.US,D,20081219,000000,35.4022,36.6467,35.078,35.078,14696.969383249,0
+ESLT.US,D,20081222,000000,34.5336,34.5336,33.1032,33.3933,14546.004775651,0
+ESLT.US,D,20081223,000000,34.8674,34.8674,34.2824,34.6826,8393.4267884349,0
+ESLT.US,D,20081224,000000,34.2444,34.3898,33.5599,34.1384,7536.9337085921,0
+ESLT.US,D,20081226,000000,34.9017,35.1433,34.5423,35.1433,10057.118382374,0
+ESLT.US,D,20081229,000000,34.0798,34.5804,33.7215,34.1062,46428.292142219,0
+ESLT.US,D,20081230,000000,35.1208,35.9405,34.4403,35.9405,36513.922606486,0
+ESLT.US,D,20081231,000000,35.9405,36.5132,35.7342,36.5132,10583.954053789,0
+ESLT.US,D,20090102,000000,36.5132,37.4938,36.3936,37.4938,16928.575453391,0
+ESLT.US,D,20090105,000000,36.7108,37.2562,36.1947,36.6846,21671.123466237,0
+ESLT.US,D,20090106,000000,37.5883,38.0976,36.5288,36.6767,19233.096402032,0
+ESLT.US,D,20090107,000000,36.5288,36.6767,35.9263,36.1444,15495.952136387,0
+ESLT.US,D,20090108,000000,35.671,36.4414,35.6399,36.1296,7233.977523276,0
+ESLT.US,D,20090109,000000,35.594,36.2106,35.4274,35.6163,6519.206319954,0
+ESLT.US,D,20090112,000000,36.5212,37.2562,35.9473,36.9058,50340.021328215,0
+ESLT.US,D,20090113,000000,37.3146,37.668,36.7695,37.2183,21582.804035941,0
+ESLT.US,D,20090114,000000,37.4335,37.4335,36.3272,36.5288,18291.364802253,0
+ESLT.US,D,20090115,000000,37.8647,39.0985,37.4022,38.2047,31638.895448195,0
+ESLT.US,D,20090116,000000,38.0918,38.6739,37.7927,38.6739,11203.217035977,0
+ESLT.US,D,20090120,000000,37.3945,37.3945,36.2785,36.4023,14878.743094438,0
+ESLT.US,D,20090121,000000,35.9632,37.4694,35.2328,36.6232,17757.34034,0
+ESLT.US,D,20090122,000000,36.1296,36.1296,34.9017,34.9806,12244.564737368,0
+ESLT.US,D,20090123,000000,33.9133,35.2414,33.779,35.1002,6505.8557083978,0
+ESLT.US,D,20090126,000000,35.1002,35.411,34.4068,35.225,11065.603039935,0
+ESLT.US,D,20090127,000000,35.2065,36.009,35.2065,35.601,5570.2859293369,0
+ESLT.US,D,20090128,000000,36.9134,37.0459,36.6846,36.9211,31149.030701091,0
+ESLT.US,D,20090129,000000,36.0157,36.1374,35.3866,35.6799,14617.89268403,0
+ESLT.US,D,20090130,000000,36.0497,36.0497,34.9573,35.004,7292.5148200998,0
+ESLT.US,D,20090202,000000,34.368,34.7917,33.4013,33.9054,33869.474548217,0
+ESLT.US,D,20090203,000000,34.5804,35.2959,34.2269,35.0371,21960.729039997,0
+ESLT.US,D,20090204,000000,34.6252,35.1499,34.1869,34.4068,12142.894695516,0
+ESLT.US,D,20090205,000000,34.1723,35.6096,34.1723,35.078,16534.21892742,0
+ESLT.US,D,20090206,000000,35.1499,35.4829,34.7227,35.4274,25437.022895233,0
+ESLT.US,D,20090209,000000,34.1723,34.5667,33.9981,34.5667,13947.281195857,0
+ESLT.US,D,20090210,000000,34.2095,34.6572,33.3465,33.3465,7374.6724296771,0
+ESLT.US,D,20090211,000000,34.0205,34.3515,33.3398,33.817,16189.156967195,0
+ESLT.US,D,20090212,000000,33.8647,33.8647,32.6143,32.9532,13648.432891019,0
+ESLT.US,D,20090213,000000,33.183,34.2513,32.9932,33.292,31093.574314626,0
+ESLT.US,D,20090217,000000,32.8511,33.3778,32.222,32.6143,24191.308140019,0
+ESLT.US,D,20090218,000000,32.6798,33.2659,32.6798,33.0145,9738.7576452623,0
+ESLT.US,D,20090219,000000,33.1684,33.9213,33.071,33.1363,10310.780001944,0
+ESLT.US,D,20090220,000000,32.4225,33.0564,32.1052,32.89,10359.04759757,0
+ESLT.US,D,20090223,000000,32.1129,32.6067,31.8937,31.997,13619.677727668,0
+ESLT.US,D,20090224,000000,32.366,33.0564,32.366,33.0312,10948.528446286,0
+ESLT.US,D,20090225,000000,32.7994,33.3078,32.524,32.9152,9973.9338026771,0
+ESLT.US,D,20090226,000000,33.9766,34.5667,33.7926,34.2444,12601.950339029,0
+ESLT.US,D,20090227,000000,33.7721,34.2513,33.7215,33.8744,7256.5708659098,0
+ESLT.US,D,20090302,000000,32.6448,32.6448,31.5482,32.0038,12474.606044184,0
+ESLT.US,D,20090303,000000,32.0038,32.6798,31.9901,32.3738,20901.92284657,0
+ESLT.US,D,20090304,000000,33.4013,34.1723,33.1958,34.0624,11364.451344772,0
+ESLT.US,D,20090305,000000,32.89,34.3592,31.7127,31.8159,12427.365418677,0
+ESLT.US,D,20090306,000000,31.9095,32.6369,31.7448,32.1303,14971.170405213,0
+ESLT.US,D,20090309,000000,33.9844,34.519,33.7721,33.779,33410.418904705,0
+ESLT.US,D,20090310,000000,33.8015,34.8463,33.8015,34.6486,10188.570557698,0
+ESLT.US,D,20090311,000000,34.6905,34.7779,33.5822,34.0711,15081.056208023,0
+ESLT.US,D,20090312,000000,34.8394,36.7936,34.8394,36.4576,12630.705502381,0
+ESLT.US,D,20090313,000000,36.2106,36.5212,35.8854,36.1374,8317.430999576,0
+ESLT.US,D,20090316,000000,35.748,36.5288,35.3517,35.8208,77306.202731705,0
+ESLT.US,D,20090317,000000,35.8854,36.4023,35.662,36.3711,27543.33861077,0
+ESLT.US,D,20090318,000000,36.188,37.0303,35.741,36.2106,20418.219920184,0
+ESLT.US,D,20090319,000000,36.8812,37.1034,36.1374,36.4414,8500.2316808853,0
+ESLT.US,D,20090320,000000,36.449,36.6232,36.1734,36.1734,13819.936901012,0
+ESLT.US,D,20090323,000000,37.1519,37.8893,36.5288,36.8335,46982.856006865,0
+ESLT.US,D,20090324,000000,36.5288,37.3516,36.4724,36.9844,30015.255688925,0
+ESLT.US,D,20090325,000000,37.409,38.7567,37.409,37.7673,42599.747535918,0
+ESLT.US,D,20090326,000000,38.8532,39.4968,38.3974,39.2223,25479.128670142,0
+ESLT.US,D,20090327,000000,39.0002,39.0002,38.2113,38.4928,13705.943217724,0
+ESLT.US,D,20090330,000000,38.1325,38.1872,36.9058,37.9105,20205.637105403,0
+ESLT.US,D,20090331,000000,37.7148,38.0528,36.7256,37.8893,29836.562888095,0
+ESLT.US,D,20090401,000000,37.3067,38.5307,37.0069,37.5795,21942.243577842,0
+ESLT.US,D,20090402,000000,37.8249,38.8708,37.5659,38.6974,31136.707059655,0
+ESLT.US,D,20090403,000000,38.8852,38.8852,37.7841,38.226,9183.1668104961,0
+ESLT.US,D,20090406,000000,38.2932,38.6506,37.3673,37.8014,25054.990010699,0
+ESLT.US,D,20090407,000000,37.706,38.8064,37.449,38.2113,18625.130091161,0
+ESLT.US,D,20090408,000000,38.307,38.8064,37.8014,38.6195,11834.803659601,0
+ESLT.US,D,20090409,000000,38.6739,39.1988,38.4062,39.1219,17122.672806017,0
+ESLT.US,D,20090413,000000,37.706,38.4227,37.5338,37.9798,27694.303218368,0
+ESLT.US,D,20090414,000000,37.4335,38.3974,37.409,38.3421,18938.355977674,0
+ESLT.US,D,20090415,000000,37.9027,38.7655,37.9027,38.5951,15571.947925246,0
+ESLT.US,D,20090416,000000,37.7841,38.2573,37.4781,38.2573,25641.389949056,0
+ESLT.US,D,20090417,000000,37.5259,38.4393,37.5259,37.7927,18438.221529372,0
+ESLT.US,D,20090420,000000,36.1296,36.3351,35.3517,35.9183,25704.03512636,0
+ESLT.US,D,20090421,000000,35.1812,36.599,34.0935,36.3488,34750.614910933,0
+ESLT.US,D,20090422,000000,36.8424,37.0956,36.2036,36.6154,17819.985517304,0
+ESLT.US,D,20090423,000000,37.5092,37.5092,36.41,37.0459,21649.557093723,0
+ESLT.US,D,20090424,000000,37.856,38.373,37.3585,37.7431,21508.862187322,0
+ESLT.US,D,20090427,000000,37.6769,38.4305,37.5492,37.5492,17330.1207702,0
+ESLT.US,D,20090428,000000,37.5092,38.2193,37.5092,37.7509,6944.3719495163,0
+ESLT.US,D,20090429,000000,38.3156,38.5464,37.9027,38.1491,10913.611462217,0
+ESLT.US,D,20090430,000000,39.0985,39.1824,38.6437,38.6437,48248.083194354,0
+ESLT.US,D,20090501,000000,38.8064,39.5142,38.5543,39.5142,29718.461324327,0
+ESLT.US,D,20090504,000000,40.6681,41.1239,40.2593,40.7703,44165.876968485,0
+ESLT.US,D,20090505,000000,41.6333,41.9555,41.3972,41.7141,13490.279492584,0
+ESLT.US,D,20090506,000000,43.1971,43.3947,42.3031,42.9682,24089.638098167,0
+ESLT.US,D,20090507,000000,43.2825,43.4033,41.7393,42.8132,24414.160655997,0
+ESLT.US,D,20090508,000000,42.4978,43.8125,42.4978,43.786,16758.098413518,0
+ESLT.US,D,20090511,000000,41.4949,42.4209,40.5523,41.4559,25043.693339382,0
+ESLT.US,D,20090512,000000,41.3353,42.2387,41.043,41.7471,14396.067138172,0
+ESLT.US,D,20090513,000000,41.2426,41.2426,40.5357,40.9264,12178.838649707,0
+ESLT.US,D,20090514,000000,41.3972,42.4529,41.3972,42.0422,8489.9619796881,0
+ESLT.US,D,20090515,000000,42.4209,43.4569,42.4209,42.6535,26916.886837743,0
+ESLT.US,D,20090518,000000,44.1883,44.2681,43.2994,43.5992,13575.518012519,0
+ESLT.US,D,20090519,000000,43.9905,45.122,43.6683,44.38,33909.526382887,0
+ESLT.US,D,20090520,000000,46.975,48.2945,46.7481,46.7872,33832.503623907,0
+ESLT.US,D,20090521,000000,46.4484,46.6226,46.0745,46.3468,13520.061626055,0
+ESLT.US,D,20090522,000000,46.0093,47.6207,45.8533,46.9001,8672.7626609975,0
+ESLT.US,D,20090526,000000,46.3468,46.7481,45.5612,46.0745,57563.729150294,0
+ESLT.US,D,20090527,000000,46.7793,47.7852,46.7793,47.1375,16399.685841737,0
+ESLT.US,D,20090528,000000,47.1375,47.6381,47.0316,47.0852,26449.615433274,0
+ESLT.US,D,20090529,000000,47.9187,48.4687,47.1729,47.2195,26824.459526969,0
+ESLT.US,D,20090601,000000,48.3032,48.3032,47.2986,48.2652,15721.885562725,0
+ESLT.US,D,20090602,000000,48.2506,49.3189,47.646,48.5857,19327.577653046,0
+ESLT.US,D,20090603,000000,47.6031,47.7229,46.9302,47.1075,11646.868127693,0
+ESLT.US,D,20090604,000000,47.9955,48.6246,47.1375,48.6246,23012.346442585,0
+ESLT.US,D,20090605,000000,49.0958,49.0958,47.8019,48.2652,24782.842928975,0
+ESLT.US,D,20090608,000000,47.3296,47.4763,46.7005,47.4763,10448.393997985,0
+ESLT.US,D,20090609,000000,47.9187,48.2594,47.5953,48.2594,7669.4128540355,0
+ESLT.US,D,20090610,000000,49.1768,49.1768,47.0793,47.5953,7077.8780650793,0
+ESLT.US,D,20090611,000000,47.3296,47.9187,46.9527,47.646,6149.4970768565,0
+ESLT.US,D,20090612,000000,47.5242,47.6207,47.0159,47.3694,4213.6584011927,0
+ESLT.US,D,20090615,000000,45.5612,45.7143,44.5787,45.0315,19972.514888227,0
+ESLT.US,D,20090616,000000,46.2323,46.7395,45.5612,46.2761,18379.684232548,0
+ESLT.US,D,20090617,000000,46.1902,46.1902,45.2506,45.9458,19034.891168928,0
+ESLT.US,D,20090618,000000,47.131,47.131,46.6616,46.7941,6094.0406903918,0
+ESLT.US,D,20090619,000000,47.131,47.131,46.5876,46.677,4483.7515426779,0
+ESLT.US,D,20090622,000000,47.0549,47.0929,45.8387,45.9527,5475.8046783232,0
+ESLT.US,D,20090623,000000,46.6537,46.6616,44.9243,45.9527,32869.205651615,0
+ESLT.US,D,20090624,000000,46.8105,47.8583,46.8105,47.1902,24588.745576349,0
+ESLT.US,D,20090625,000000,47.131,48.533,47.131,48.1395,11274.077974237,0
+ESLT.US,D,20090626,000000,47.1971,47.8096,47.1971,47.3518,7987.7735911473,0
+ESLT.US,D,20090629,000000,47.3296,48.3111,47.3296,47.9479,12201.43199234,0
+ESLT.US,D,20090630,000000,46.7395,48.6489,45.568,48.5857,78175.019452985,0
+ESLT.US,D,20090701,000000,48.3111,48.6947,47.9312,47.9312,8144.9000194637,0
+ESLT.US,D,20090702,000000,47.9187,47.9187,46.6304,46.6304,9172.897109299,0
+ESLT.US,D,20090706,000000,46.198,46.5184,45.9049,45.9371,2753.3068909573,0
+ESLT.US,D,20090707,000000,45.5232,46.2982,45.2506,45.4199,16232.289712223,0
+ESLT.US,D,20090708,000000,46.0257,46.5876,45.2904,46.5876,24434.700058391,0
+ESLT.US,D,20090709,000000,46.938,47.1971,45.9527,46.5525,17940.14102131,0
+ESLT.US,D,20090710,000000,46.4336,47.3694,46.4249,46.8361,10719.51410959,0
+ESLT.US,D,20090713,000000,47.5242,48.3646,47.5242,48.2652,10065.334143332,0
+ESLT.US,D,20090714,000000,47.5486,48.3276,47.5486,48.0053,2877.5702754429,0
+ESLT.US,D,20090715,000000,49.1192,51.0774,49.1192,50.2996,34787.585835243,0
+ESLT.US,D,20090716,000000,50.2996,51.0618,50.1815,51.056,12628.651562142,0
+ESLT.US,D,20090717,000000,50.7483,51.0385,50.4008,50.8175,7457.857009374,0
+ESLT.US,D,20090720,000000,49.9364,50.5829,49.4366,50.4649,23400.541147838,0
+ESLT.US,D,20090721,000000,51.0618,52.395,51.056,51.9255,19825.658161109,0
+ESLT.US,D,20090722,000000,51.2655,53.5128,51.2655,51.4622,16523.949226222,0
+ESLT.US,D,20090723,000000,53.21,54.7298,52.2362,52.3803,31771.374593638,0
+ESLT.US,D,20090724,000000,51.8467,52.8816,51.572,52.8674,27651.170473341,0
+ESLT.US,D,20090727,000000,54.5653,54.5653,53.1047,53.3708,20294.983505818,0
+ESLT.US,D,20090728,000000,54.0454,54.0454,52.6706,52.8816,13168.837845112,0
+ESLT.US,D,20090729,000000,51.9653,52.0813,51.3841,51.3841,13796.316588258,0
+ESLT.US,D,20090730,000000,51.877,52.1458,51.1533,51.3111,6294.2998637363,0
+ESLT.US,D,20090731,000000,51.1798,51.9255,51.162,51.6381,5248.844281866,0
+ESLT.US,D,20090803,000000,53.5352,53.7559,52.797,53.1816,19455.948918011,0
+ESLT.US,D,20090804,000000,52.1213,52.4339,51.5643,51.9334,16267.206696294,0
+ESLT.US,D,20090805,000000,51.162,51.7688,51.1533,51.4854,13900.04057035,0
+ESLT.US,D,20090806,000000,53.2186,53.2186,52.2451,52.7495,20368.925354438,0
+ESLT.US,D,20090807,000000,52.7884,53.5352,52.4738,53.3259,7202.1414495649,0
+ESLT.US,D,20090810,000000,52.4339,53.017,51.8525,52.395,15202.238682149,0
+ESLT.US,D,20090811,000000,51.2586,52.3598,50.8643,51.3765,40048.753758545,0
+ESLT.US,D,20090812,000000,50.2157,50.7094,49.5731,49.6062,62797.168880363,0
+ESLT.US,D,20090813,000000,51.8613,51.8613,50.7563,51.0833,30961.095169183,0
+ESLT.US,D,20090814,000000,51.6218,51.6218,50.7942,50.8807,7025.5025889738,0
+ESLT.US,D,20090817,000000,49.4902,50.6042,49.4902,49.6148,13249.96848457,0
+ESLT.US,D,20090818,000000,51.0385,51.6568,50.1894,50.8955,28992.393449688,0
+ESLT.US,D,20090819,000000,50.8556,51.4553,50.3529,51.2197,10218.352691169,0
+ESLT.US,D,20090820,000000,51.5877,51.6568,50.9265,51.6082,11569.845368715,0
+ESLT.US,D,20090821,000000,51.7066,51.8924,51.4622,51.7688,19982.784589424,0
+ESLT.US,D,20090824,000000,53.6139,54.358,53.3004,53.73,20849.547370465,0
+ESLT.US,D,20090825,000000,55.0677,55.3824,54.9112,55.3824,21719.391061864,0
+ESLT.US,D,20090826,000000,55.5302,55.5302,54.358,54.358,11432.231372673,0
+ESLT.US,D,20090827,000000,53.8126,53.8126,52.4339,52.6432,12963.443821169,0
+ESLT.US,D,20090828,000000,53.1942,53.5409,52.8312,52.8312,11822.480018166,0
+ESLT.US,D,20090831,000000,51.2197,51.8467,50.5829,51.5877,16500.328913469,0
+ESLT.US,D,20090901,000000,51.6481,52.4339,51.2264,51.2586,13187.323307266,0
+ESLT.US,D,20090902,000000,50.4328,50.985,50.1065,50.4649,14361.150154101,0
+ESLT.US,D,20090903,000000,51.5157,51.5157,50.5194,51.4242,7670.4398241551,0
+ESLT.US,D,20090904,000000,51.8467,52.2079,51.6296,52.2079,6567.4739155807,0
+ESLT.US,D,20090908,000000,52.2139,52.9461,51.6899,51.8924,14460.766255714,0
+ESLT.US,D,20090909,000000,52.2701,53.2772,51.9255,52.3287,33233.780044113,0
+ESLT.US,D,20090910,000000,50.9673,51.6159,50.3529,51.6159,40852.871362283,0
+ESLT.US,D,20090911,000000,51.2887,51.6988,50.7395,51.0385,12129.54408396,0
+ESLT.US,D,20090914,000000,48.6713,49.0112,47.871,48.3111,66810.568108213,0
+ESLT.US,D,20090915,000000,48.9011,49.0501,48.3111,48.7034,81553.751146848,0
+ESLT.US,D,20090916,000000,49.5136,49.536,48.9011,49.207,80496.998893661,0
+ESLT.US,D,20090917,000000,49.8954,49.902,49.2517,49.4046,59158.613746212,0
+ESLT.US,D,20090918,000000,49.1349,50.1894,49.1349,49.6537,41728.876874401,0
+ESLT.US,D,20090921,000000,49.4902,49.9188,49.3811,49.9188,19525.782886151,0
+ESLT.US,D,20090922,000000,50.8476,51.6481,50.8476,51.3919,20525.024812635,0
+ESLT.US,D,20090923,000000,52.4339,53.4086,51.9403,53.1749,85043.395613642,0
+ESLT.US,D,20090924,000000,53.7387,53.7717,52.4172,53.6511,28736.67788988,0
+ESLT.US,D,20090925,000000,53.575,53.575,52.723,53.4086,20320.657758811,0
+ESLT.US,D,20090928,000000,53.3259,54.1418,53.3259,53.7807,10231.703302726,0
+ESLT.US,D,20090929,000000,54.1328,54.1328,53.3259,53.9042,27628.577130707,0
+ESLT.US,D,20090930,000000,53.9354,54.1972,53.4835,53.5352,106576.90508384,0
+ESLT.US,D,20091001,000000,53.4166,54.0776,52.9461,53.1663,78689.531482962,0
+ESLT.US,D,20091002,000000,52.7153,53.1426,52.312,53.0569,16264.125785934,0
+ESLT.US,D,20091005,000000,53.5907,53.951,53.1593,53.7133,20832.08887843,0
+ESLT.US,D,20091006,000000,54.992,55.1437,54.3969,54.3969,35795.043522685,0
+ESLT.US,D,20091007,000000,54.5934,54.9199,53.9646,54.3209,6151.5510170959,0
+ESLT.US,D,20091008,000000,54.0365,54.5353,53.9188,54.291,20868.032832619,0
+ESLT.US,D,20091009,000000,54.282,55.0677,54.282,54.7456,13668.972293414,0
+ESLT.US,D,20091012,000000,53.0092,53.6363,52.6432,53.3861,102352.97698144,0
+ESLT.US,D,20091013,000000,53.6363,53.6599,52.0659,52.4172,59312.65926417,0
+ESLT.US,D,20091014,000000,52.9938,52.9938,52.1623,52.5943,36338.310716014,0
+ESLT.US,D,20091015,000000,51.1885,52.3443,51.0618,52.0414,67709.166962963,0
+ESLT.US,D,20091016,000000,51.8467,51.8467,51.5643,51.6988,30404.477364297,0
+ESLT.US,D,20091019,000000,52.2528,53.0092,52.1767,52.9938,33931.092755401,0
+ESLT.US,D,20091020,000000,51.572,52.0346,51.1533,51.5945,57978.625078659,0
+ESLT.US,D,20091021,000000,50.0112,50.6332,49.7414,50.3598,70833.210067139,0
+ESLT.US,D,20091022,000000,50.0442,51.2586,49.5059,51.0239,78120.59003664,0
+ESLT.US,D,20091023,000000,51.4385,51.4385,50.2769,50.4328,10842.750523956,0
+ESLT.US,D,20091026,000000,50.5457,50.9043,49.4728,50.1651,12530.062430648,0
+ESLT.US,D,20091027,000000,50.0024,50.393,49.7414,50.0705,15839.987126492,0
+ESLT.US,D,20091028,000000,49.2517,49.276,47.7306,47.7628,109002.6085066,0
+ESLT.US,D,20091029,000000,47.9187,48.7745,47.7696,47.7696,45067.556733595,0
+ESLT.US,D,20091030,000000,48.0734,48.4514,47.5321,47.5321,17683.398491382,0
+ESLT.US,D,20091102,000000,47.3138,47.3138,46.5446,47.2281,31069.954001873,0
+ESLT.US,D,20091103,000000,48.5087,49.872,48.3508,49.2596,39434.625626956,0
+ESLT.US,D,20091104,000000,50.5115,50.5115,49.348,49.348,21923.758115687,0
+ESLT.US,D,20091105,000000,49.4123,49.6148,48.9167,49.3647,14778.100022706,0
+ESLT.US,D,20091106,000000,49.276,49.4902,49.0579,49.4366,5144.093329655,0
+ESLT.US,D,20091109,000000,49.1689,49.727,49.0188,49.1349,45466.021140046,0
+ESLT.US,D,20091110,000000,48.4125,48.759,48.1932,48.5156,20176.881942051,0
+ESLT.US,D,20091111,000000,49.4902,50.2313,49.4435,49.6471,16381.200379582,0
+ESLT.US,D,20091112,000000,49.5506,49.8885,49.276,49.5662,17868.25311293,0
+ESLT.US,D,20091113,000000,49.8496,50.1065,49.5662,49.6148,28141.035220445,0
+ESLT.US,D,20091116,000000,49.5059,50.2673,49.5059,50.0639,13507.737984618,0
+ESLT.US,D,20091117,000000,48.6188,49.1115,48.4766,49.0501,32903.095665566,0
+ESLT.US,D,20091118,000000,47.9109,48.388,47.4572,47.871,39438.733507435,0
+ESLT.US,D,20091119,000000,47.3694,48.1854,47.204,47.6762,32775.751370721,0
+ESLT.US,D,20091120,000000,47.131,47.646,47.1075,47.2519,24026.992920864,0
+ESLT.US,D,20091123,000000,47.2439,47.794,47.2439,47.4922,36769.638166294,0
+ESLT.US,D,20091124,000000,47.8154,48.1232,47.4922,48.1046,17540.649644741,0
+ESLT.US,D,20091125,000000,48.7356,49.2234,48.4125,49.2234,39577.374473596,0
+ESLT.US,D,20091127,000000,47.982,47.982,47.2738,47.5563,32482.037916483,0
+ESLT.US,D,20091130,000000,47.8583,48.1554,47.6616,47.9266,37328.309911419,0
+ESLT.US,D,20091201,000000,48.5243,49.0958,48.2448,48.6947,29581.874298406,0
+ESLT.US,D,20091202,000000,48.6099,49.4902,48.388,48.5018,28997.528300287,0
+ESLT.US,D,20091203,000000,48.6947,49.0958,48.2362,48.5087,19810.253609312,0
+ESLT.US,D,20091204,000000,49.0958,49.4902,48.9227,49.0725,52707.18745416,0
+ESLT.US,D,20091207,000000,49.4822,49.687,48.4844,49.3733,23076.018590008,0
+ESLT.US,D,20091208,000000,49.0871,49.1436,48.642,49.1436,9350.5629400097,0
+ESLT.US,D,20091209,000000,49.3977,49.4503,48.868,49.3012,13073.329623978,0
+ESLT.US,D,20091210,000000,49.6626,49.9615,49.4902,49.5807,7836.8089835491,0
+ESLT.US,D,20091211,000000,49.5136,50.2769,49.5136,49.7414,25911.483090542,0
+ESLT.US,D,20091214,000000,49.467,49.727,49.2682,49.6626,7828.5932225913,0
+ESLT.US,D,20091215,000000,48.2594,48.8408,47.9955,48.2652,35999.410576507,0
+ESLT.US,D,20091216,000000,48.7424,48.8486,48.0462,48.1144,21599.235557857,0
+ESLT.US,D,20091217,000000,47.7383,48.0958,47.3451,48.0958,24286.816361153,0
+ESLT.US,D,20091218,000000,48.3111,48.3111,47.7153,47.8328,29496.63577847,0
+ESLT.US,D,20091221,000000,48.3646,49.2517,48.3646,48.6646,20417.192950064,0
+ESLT.US,D,20091222,000000,50.0892,50.5283,49.5662,50.4706,27278.380319884,0
+ESLT.US,D,20091223,000000,50.5457,51.2887,50.5457,50.7563,41168.151189035,0
+ESLT.US,D,20091224,000000,51.2655,51.9255,50.8807,51.7299,10904.368731139,0
+ESLT.US,D,20091228,000000,52.1767,53.2917,51.9743,52.0414,21467.783382533,0
+ESLT.US,D,20091229,000000,52.0414,52.6112,51.5478,51.8992,59865.169188577,0
+ESLT.US,D,20091230,000000,51.7454,51.7608,51.1134,51.4553,25083.745174052,0
+ESLT.US,D,20091231,000000,51.2975,51.4553,50.9333,51.0988,11129.275187357,0
+ESLT.US,D,20100104,000000,50.6664,51.6811,50.6664,51.3355,24832.137494721,0
+ESLT.US,D,20100105,000000,50.5283,51.0618,50.5283,50.7308,18899.331113125,0
+ESLT.US,D,20100106,000000,52.312,52.4094,51.4553,51.8027,19892.411218889,0
+ESLT.US,D,20100107,000000,51.877,52.3598,51.6082,52.3598,13417.364614084,0
+ESLT.US,D,20100108,000000,51.9743,52.3443,51.7787,52.3443,10050.956561656,0
+ESLT.US,D,20100111,000000,52.3803,52.3803,51.2655,51.7873,20836.196758909,0
+ESLT.US,D,20100112,000000,49.9108,50.098,49.1271,49.8809,61663.393868198,0
+ESLT.US,D,20100113,000000,50.0773,50.5751,49.7346,50.2769,13492.333432822,0
+ESLT.US,D,20100114,000000,48.8554,49.5662,48.8554,49.4503,37045.893128497,0
+ESLT.US,D,20100115,000000,49.3733,49.5291,49.0665,49.3325,23425.188430711,0
+ESLT.US,D,20100119,000000,51.0988,51.5322,50.7094,51.2586,32497.442468277,0
+ESLT.US,D,20100120,000000,51.8077,51.8077,50.8556,51.2323,22239.03794244,0
+ESLT.US,D,20100121,000000,51.7608,51.7608,50.7483,50.8556,29842.724708813,0
+ESLT.US,D,20100122,000000,50.7872,51.2655,50.6209,50.7563,21012.835619498,0
+ESLT.US,D,20100125,000000,50.9043,50.9043,49.6471,50.2897,25308.651630269,0
+ESLT.US,D,20100126,000000,49.8231,50.1484,49.4046,49.4046,11606.816293025,0
+ESLT.US,D,20100127,000000,49.0958,49.3325,48.1144,49.3325,22835.707581994,0
+ESLT.US,D,20100128,000000,49.4902,50.4485,49.4822,49.727,66350.48549458,0
+ESLT.US,D,20100129,000000,49.727,49.7346,48.4844,49.0346,121794.54831778,0
+ESLT.US,D,20100201,000000,48.4445,49.0026,47.9955,49.0026,36079.514245846,0
+ESLT.US,D,20100202,000000,49.9615,50.7786,49.8885,50.5603,32595.004629651,0
+ESLT.US,D,20100203,000000,49.1436,49.6314,48.8241,48.8845,37975.30108684,0
+ESLT.US,D,20100204,000000,48.5243,48.5243,48.1554,48.2506,29154.654728604,0
+ESLT.US,D,20100205,000000,48.2107,48.388,47.8961,47.8961,67003.638490719,0
+ESLT.US,D,20100208,000000,48.2945,48.2945,47.8019,47.8019,14077.70640106,0
+ESLT.US,D,20100209,000000,48.1232,48.5497,47.6907,48.3188,19514.486214835,0
+ESLT.US,D,20100210,000000,48.908,49.0958,48.6246,48.978,13378.339749534,0
+ESLT.US,D,20100211,000000,49.9527,50.8556,49.719,50.7308,21672.150436357,0
+ESLT.US,D,20100212,000000,50.6412,50.6412,50.1321,50.2769,11441.47410375,0
+ESLT.US,D,20100216,000000,50.4328,50.4328,49.8885,50.098,14754.479709953,0
+ESLT.US,D,20100217,000000,50.9128,50.9333,50.0112,50.6412,18979.434782463,0
+ESLT.US,D,20100218,000000,50.2769,50.7872,50.2769,50.5283,14177.322502673,0
+ESLT.US,D,20100219,000000,50.314,50.4884,50.1065,50.1982,11868.693673552,0
+ESLT.US,D,20100222,000000,49.1524,49.5662,49.0958,49.3811,40923.732300544,0
+ESLT.US,D,20100223,000000,48.9721,49.3889,48.8241,48.8933,31134.653119415,0
+ESLT.US,D,20100224,000000,49.5964,49.8351,49.2682,49.5594,10068.415053691,0
+ESLT.US,D,20100225,000000,48.3111,48.759,48.1144,48.6791,27239.355455334,0
+ESLT.US,D,20100226,000000,48.7824,48.941,48.3188,48.718,30661.219894226,0
+ESLT.US,D,20100301,000000,48.7901,49.5291,48.7901,49.5291,9684.3282289172,0
+ESLT.US,D,20100302,000000,48.868,48.9557,48.571,48.571,24367.947000609,0
+ESLT.US,D,20100303,000000,48.1232,48.5018,47.9955,48.2506,15000.952538684,0
+ESLT.US,D,20100304,000000,47.1222,47.5242,46.7082,47.5154,61536.049573354,0
+ESLT.US,D,20100305,000000,47.5486,47.6762,47.3782,47.5866,19784.57935632,0
+ESLT.US,D,20100308,000000,46.9673,47.1017,46.5028,46.5612,56122.890072333,0
+ESLT.US,D,20100309,000000,46.9673,46.9673,46.5701,46.7395,28179.033114874,0
+ESLT.US,D,20100310,000000,47.9187,48.2506,47.5399,48.0656,43325.815410557,0
+ESLT.US,D,20100311,000000,48.5156,49.2596,48.4687,49.2596,18362.225740514,0
+ESLT.US,D,20100312,000000,49.3325,49.5807,48.941,49.1349,19823.604220868,0
+ESLT.US,D,20100315,000000,49.9791,50.0571,49.5594,49.8809,29561.334896012,0
+ESLT.US,D,20100316,000000,50.2673,50.4328,49.799,50.3227,33495.657424642,0
+ESLT.US,D,20100317,000000,50.5115,51.4553,50.244,50.9761,63705.010466193,0
+ESLT.US,D,20100318,000000,49.9188,51.0474,49.5136,50.8398,82799.465902064,0
+ESLT.US,D,20100319,000000,50.7483,50.7483,49.9615,50.1563,38493.920997297,0
+ESLT.US,D,20100322,000000,50.0571,50.5751,49.8885,50.4249,19761.986013686,0
+ESLT.US,D,20100323,000000,49.3568,49.7034,49.0266,49.5291,55644.321996546,0
+ESLT.US,D,20100324,000000,50.1563,50.8875,50.1563,50.5457,54785.774976464,0
+ESLT.US,D,20100325,000000,51.162,51.4553,50.6752,51.0239,17139.104327933,0
+ESLT.US,D,20100326,000000,51.0618,51.3442,50.8728,51.0618,28539.499626894,0
+ESLT.US,D,20100329,000000,51.1885,51.3676,50.9043,50.9206,12803.236482493,0
+ESLT.US,D,20100330,000000,51.1952,51.2887,50.985,51.0988,9823.9961651986,0
+ESLT.US,D,20100331,000000,50.314,50.503,49.9188,50.2839,28138.981280206,0
+ESLT.US,D,20100401,000000,50.6752,51.0618,50.5876,50.8319,21770.739567849,0
+ESLT.US,D,20100405,000000,51.0618,51.6023,50.8398,51.171,22170.230944418,0
+ESLT.US,D,20100406,000000,50.9917,51.6082,50.9917,51.3355,29060.17347759,0
+ESLT.US,D,20100407,000000,51.0618,51.281,50.7563,50.7563,54562.922460485,0
+ESLT.US,D,20100408,000000,50.5194,51.0618,50.5115,50.9761,12852.53104824,0
+ESLT.US,D,20100409,000000,51.0618,51.0618,50.8807,50.985,15237.155666219,0
+ESLT.US,D,20100412,000000,50.4706,50.985,50.4706,50.7239,26219.574126457,0
+ESLT.US,D,20100413,000000,50.5361,51.1952,50.5361,50.5829,30002.932047489,0
+ESLT.US,D,20100414,000000,51.1379,51.1447,50.7161,51.1379,18555.29612302,0
+ESLT.US,D,20100415,000000,50.7395,51.4622,50.5829,51.1447,14821.232767735,0
+ESLT.US,D,20100416,000000,50.8027,51.0618,50.3529,50.3529,21185.366599611,0
+ESLT.US,D,20100419,000000,50.3529,50.4095,49.8146,50.1894,16728.316280046,0
+ESLT.US,D,20100420,000000,50.4328,50.5876,50.1321,50.2839,11368.55922525,0
+ESLT.US,D,20100421,000000,50.3227,50.3227,49.8809,50.2595,17619.726343959,0
+ESLT.US,D,20100422,000000,50.2769,50.65,50.0482,50.4008,7694.0601369086,0
+ESLT.US,D,20100423,000000,50.6627,50.6627,50.2779,50.2927,17170.940401644,0
+ESLT.US,D,20100426,000000,50.3598,51.1533,49.8885,50.0024,23372.812954606,0
+ESLT.US,D,20100427,000000,49.4902,49.4902,48.6489,48.833,22840.842432592,0
+ESLT.US,D,20100428,000000,48.5418,48.6557,47.9187,47.9187,25696.846335522,0
+ESLT.US,D,20100429,000000,48.2732,48.4202,47.94,48.1144,23709.659153871,0
+ESLT.US,D,20100430,000000,48.2652,48.571,47.9187,48.4278,5626.7692859213,0
+ESLT.US,D,20100503,000000,48.6947,48.6947,48.0541,48.4278,22053.156350771,0
+ESLT.US,D,20100504,000000,47.9187,47.9187,47.131,47.2128,33756.507835049,0
+ESLT.US,D,20100505,000000,47.0393,47.0393,46.3468,46.42,23708.632183752,0
+ESLT.US,D,20100506,000000,46.8105,46.8105,43.419,45.3577,75526.463514239,0
+ESLT.US,D,20100507,000000,45.5612,45.8709,44.0859,44.4452,56024.300940841,0
+ESLT.US,D,20100510,000000,47.1902,47.9877,46.7481,46.9302,96114.133504175,0
+ESLT.US,D,20100511,000000,46.9448,46.975,46.3051,46.6918,45867.566456854,0
+ESLT.US,D,20100512,000000,46.6012,46.8591,46.0577,46.2477,49671.46378028,0
+ESLT.US,D,20100513,000000,46.0656,46.0656,44.9819,45.4988,54887.445018316,0
+ESLT.US,D,20100514,000000,45.2506,45.4599,44.7627,45.0315,54569.084281203,0
+ESLT.US,D,20100517,000000,45.1572,45.4834,44.7705,45.3052,51663.785812529,0
+ESLT.US,D,20100518,000000,45.388,45.7143,44.4639,44.7784,44663.957476547,0
+ESLT.US,D,20100519,000000,44.0617,44.5787,43.8736,44.4725,46671.684060591,0
+ESLT.US,D,20100520,000000,43.8504,43.8573,42.9234,42.9234,66943.047253657,0
+ESLT.US,D,20100521,000000,42.6391,43.4784,42.6313,43.4784,55304.39488692,0
+ESLT.US,D,20100524,000000,42.0334,42.6243,41.822,41.8455,29375.453304342,0
+ESLT.US,D,20100525,000000,40.4248,41.008,39.6643,41.008,37682.614602722,0
+ESLT.US,D,20100526,000000,40.2504,40.5523,38.8852,38.9719,147499.61041426,0
+ESLT.US,D,20100527,000000,40.1318,41.008,40.1318,41.0002,49972.366025357,0
+ESLT.US,D,20100528,000000,40.8473,40.9767,40.3392,40.8093,18186.613850042,0
+ESLT.US,D,20100601,000000,38.6584,39.1219,38.4305,38.455,59199.692551001,0
+ESLT.US,D,20100602,000000,38.4996,39.558,38.4996,39.558,32612.463121686,0
+ESLT.US,D,20100603,000000,39.7498,40.3003,39.7498,39.9778,23131.474976472,0
+ESLT.US,D,20100604,000000,39.5299,39.6643,38.7255,38.7655,27017.529909475,0
+ESLT.US,D,20100607,000000,38.635,38.8064,38.0976,38.0976,36921.629744012,0
+ESLT.US,D,20100608,000000,38.8384,39.2387,38.7567,39.083,22935.323683607,0
+ESLT.US,D,20100609,000000,39.2467,39.522,38.4852,38.9252,18786.364399956,0
+ESLT.US,D,20100610,000000,39.5503,39.936,39.2467,39.936,9492.2848165305,0
+ESLT.US,D,20100611,000000,39.1898,40.08,39.1306,40.0652,11649.949038053,0
+ESLT.US,D,20100614,000000,40.1403,40.3233,39.8179,39.9057,9246.8389579185,0
+ESLT.US,D,20100615,000000,39.8892,40.6856,39.6886,40.5523,16201.480608632,0
+ESLT.US,D,20100616,000000,40.0652,40.1169,39.3565,40.0089,28463.503838036,0
+ESLT.US,D,20100617,000000,40.0652,40.0652,39.3039,39.7197,7651.9543620003,0
+ESLT.US,D,20100618,000000,39.9301,39.9301,39.1735,39.379,7869.67202738,0
+ESLT.US,D,20100621,000000,40.8473,40.9847,40.4315,40.5446,32934.931739277,0
+ESLT.US,D,20100622,000000,41.2515,41.6333,40.7179,40.8631,34171.403763413,0
+ESLT.US,D,20100623,000000,41.6333,41.6333,41.2106,41.2347,61479.56621677,0
+ESLT.US,D,20100624,000000,40.8863,41.1627,40.8005,40.8473,18990.73145378,0
+ESLT.US,D,20100625,000000,41.1316,41.3254,40.8325,41.1316,17902.143126881,0
+ESLT.US,D,20100628,000000,41.0314,41.0314,40.6681,40.7635,21228.499344639,0
+ESLT.US,D,20100629,000000,40.3157,40.3303,39.7498,39.8416,30658.138983868,0
+ESLT.US,D,20100630,000000,39.9477,40.0529,39.485,39.4938,10581.900113548,0
+ESLT.US,D,20100701,000000,39.8269,39.8269,39.0985,39.2856,20160.450420135,0
+ESLT.US,D,20100702,000000,39.2767,39.5912,39.1306,39.3486,13826.09872173,0
+ESLT.US,D,20100706,000000,39.5427,39.5912,38.7198,38.7198,15370.661781782,0
+ESLT.US,D,20100707,000000,38.4928,39.083,38.4928,39.0002,11876.909434511,0
+ESLT.US,D,20100708,000000,39.0905,40.0022,39.0905,39.8416,25634.201158219,0
+ESLT.US,D,20100709,000000,39.489,39.8337,38.8619,39.5299,27428.317957361,0
+ESLT.US,D,20100712,000000,39.6711,39.8269,39.5503,39.7567,16730.370220285,0
+ESLT.US,D,20100713,000000,40.2115,40.6196,40.0332,40.5037,23482.698757415,0
+ESLT.US,D,20100714,000000,39.6068,40.1403,39.6068,39.8805,22482.429860812,0
+ESLT.US,D,20100715,000000,39.8102,40.1318,39.5737,39.9622,11598.600532067,0
+ESLT.US,D,20100716,000000,40.0948,40.0948,39.1064,39.1064,15918.036855591,0
+ESLT.US,D,20100719,000000,39.1988,39.5912,38.7567,39.4189,19774.309655122,0
+ESLT.US,D,20100720,000000,39.0265,39.3954,38.8708,39.2543,42718.876069807,0
+ESLT.US,D,20100721,000000,39.6554,39.7412,39.0167,39.1064,27006.233238159,0
+ESLT.US,D,20100722,000000,39.6475,40.4462,39.6475,40.3003,12430.446329037,0
+ESLT.US,D,20100723,000000,39.9622,40.8252,39.9622,40.7013,15146.782295684,0
+ESLT.US,D,20100726,000000,40.5951,41.3098,40.5951,41.1939,15196.076861431,0
+ESLT.US,D,20100727,000000,41.9098,42.4297,41.8514,42.0188,19780.47147584,0
+ESLT.US,D,20100728,000000,42.3031,42.7588,42.0111,42.0111,66909.157239705,0
+ESLT.US,D,20100729,000000,44.337,44.337,42.8454,43.0567,64059.315157495,0
+ESLT.US,D,20100730,000000,42.831,43.3071,42.831,43.2116,54027.871028114,0
+ESLT.US,D,20100802,000000,43.5836,43.5836,42.4678,43.2994,33695.916597985,0
+ESLT.US,D,20100803,000000,42.716,42.8132,42.4678,42.6535,18591.24007721,0
+ESLT.US,D,20100804,000000,43.4121,43.5904,43.2116,43.3703,19721.934179017,0
+ESLT.US,D,20100805,000000,43.7949,43.7949,43.3613,43.3947,14040.735476751,0
+ESLT.US,D,20100806,000000,43.2202,43.5037,43.1054,43.4492,16767.341144596,0
+ESLT.US,D,20100809,000000,43.4326,43.4784,43.2038,43.2612,17441.033543129,0
+ESLT.US,D,20100810,000000,42.8931,43.0217,42.1132,42.7324,17371.199574989,0
+ESLT.US,D,20100811,000000,41.8844,41.8844,40.9116,41.2106,30357.236738791,0
+ESLT.US,D,20100812,000000,41.117,41.4472,40.7635,40.8394,11075.872741132,0
+ESLT.US,D,20100813,000000,40.6429,41.6245,40.6429,40.9264,13796.316588258,0
+ESLT.US,D,20100816,000000,41.3254,42.5126,41.2661,41.4726,60682.63740387,0
+ESLT.US,D,20100817,000000,39.9933,40.8473,39.9447,40.748,44483.210735478,0
+ESLT.US,D,20100818,000000,40.5523,40.8473,40.3233,40.7802,15667.45614638,0
+ESLT.US,D,20100819,000000,40.8473,40.8863,40.3233,40.3673,24008.507458709,0
+ESLT.US,D,20100820,000000,40.3157,40.5446,40.1169,40.4392,13743.941112153,0
+ESLT.US,D,20100823,000000,40.4248,40.5279,39.6807,39.8568,12248.672617847,0
+ESLT.US,D,20100824,000000,39.712,39.712,38.9329,39.4335,15837.933186253,0
+ESLT.US,D,20100825,000000,39.043,39.7567,38.7655,39.3352,17524.218122825,0
+ESLT.US,D,20100826,000000,39.3039,39.3039,38.9252,39.1988,14578.867819482,0
+ESLT.US,D,20100827,000000,38.9642,39.599,38.7831,39.5503,18815.119563308,0
+ESLT.US,D,20100830,000000,39.6155,39.6807,39.2951,39.4267,11065.603039935,0
+ESLT.US,D,20100831,000000,39.0965,39.0965,38.6506,38.7675,13349.584586182,0
+ESLT.US,D,20100901,000000,39.3565,39.7498,38.9786,39.7345,23154.068319106,0
+ESLT.US,D,20100902,000000,39.6554,39.9866,39.6554,39.7636,12254.834438565,0
+ESLT.US,D,20100903,000000,40.0169,40.5951,39.9125,40.3003,3416.7295882936,0
+ESLT.US,D,20100907,000000,40.3458,40.3925,39.5358,39.5737,6284.0301625392,0
+ESLT.US,D,20100908,000000,39.712,40.1813,39.712,40.0169,5600.0680628086,0
+ESLT.US,D,20100909,000000,40.2504,40.2504,39.8658,40.0411,6325.1089673279,0
+ESLT.US,D,20100910,000000,39.9701,40.5279,39.9125,40.2681,13177.053606069,0
+ESLT.US,D,20100913,000000,40.3233,40.5737,39.8727,40.3003,19114.994838265,0
+ESLT.US,D,20100914,000000,40.3392,40.3392,39.5503,39.7948,28910.235840111,0
+ESLT.US,D,20100915,000000,40.1269,40.3751,40.1269,40.2593,12787.831930698,0
+ESLT.US,D,20100916,000000,40.3157,40.4959,40.0652,40.0652,22640.583259249,0
+ESLT.US,D,20100917,000000,40.418,40.5279,40.088,40.2681,5878.3769652516,0
+ESLT.US,D,20100920,000000,40.5815,41.4871,40.5815,41.3254,19247.473983708,0
+ESLT.US,D,20100921,000000,41.4393,41.4627,40.9682,40.9682,17407.143529178,0
+ESLT.US,D,20100922,000000,40.9767,41.1394,40.7635,40.7703,44461.644362963,0
+ESLT.US,D,20100923,000000,40.748,41.0246,40.748,40.9767,9195.4904519327,0
+ESLT.US,D,20100924,000000,41.3431,41.7551,41.2426,41.6584,13152.406323197,0
+ESLT.US,D,20100927,000000,41.6584,42.0889,41.2593,41.7762,16400.712811856,0
+ESLT.US,D,20100928,000000,41.7314,41.7393,41.4792,41.5953,5907.1321286036,0
+ESLT.US,D,20100929,000000,41.3175,41.7141,41.3175,41.6418,5182.0912240845,0
+ESLT.US,D,20100930,000000,42.083,42.083,41.5506,41.6555,5914.3209194416,0
+ESLT.US,D,20101001,000000,41.7218,42.0188,41.5545,41.7218,9458.3948025799,0
+ESLT.US,D,20101004,000000,43.2038,43.2038,42.4452,42.6031,28645.277549225,0
+ESLT.US,D,20101005,000000,43.2915,43.8825,43.2915,43.7949,17061.054598834,0
+ESLT.US,D,20101006,000000,43.716,44.1707,43.6078,43.7629,42221.822531864,0
+ESLT.US,D,20101007,000000,43.7629,43.8504,42.9234,43.3304,10595.250725105,0
+ESLT.US,D,20101008,000000,43.2825,43.5757,43.1678,43.5757,7135.3883917834,0
+ESLT.US,D,20101011,000000,43.2612,43.5591,43.2291,43.3156,3640.6090743915,0
+ESLT.US,D,20101012,000000,42.7324,42.8132,42.3868,42.7881,18371.468471592,0
+ESLT.US,D,20101013,000000,43.1823,43.1823,42.7324,42.9515,10876.640537907,0
+ESLT.US,D,20101014,000000,42.4297,42.716,42.4297,42.6155,4330.7329948403,0
+ESLT.US,D,20101015,000000,42.3312,42.6155,42.3312,42.6079,3561.5323751734,0
+ESLT.US,D,20101018,000000,41.6096,42.1863,41.6096,42.0334,16497.248003109,0
+ESLT.US,D,20101019,000000,40.8863,41.1472,40.454,40.8394,18389.953933746,0
+ESLT.US,D,20101020,000000,40.9924,41.9965,40.9924,41.7141,3908.6482756373,0
+ESLT.US,D,20101021,000000,42.4209,42.4209,41.4792,41.5096,8621.4141550117,0
+ESLT.US,D,20101022,000000,41.414,41.8455,41.414,41.6245,3317.1134866812,0
+ESLT.US,D,20101025,000000,42.5126,42.8679,42.5126,42.7665,8564.9307984274,0
+ESLT.US,D,20101026,000000,42.5564,42.7091,42.2243,42.4678,9698.7058105933,0
+ESLT.US,D,20101027,000000,42.0188,42.0188,41.4871,41.8086,4505.3179151919,0
+ESLT.US,D,20101028,000000,41.9165,42.3868,41.4871,42.3868,7794.7032086407,0
+ESLT.US,D,20101029,000000,42.4239,42.6702,42.0441,42.5173,23011.319472466,0
+ESLT.US,D,20101101,000000,42.4811,42.8531,41.9555,41.9555,8311.2691788576,0
+ESLT.US,D,20101102,000000,41.2661,41.9905,41.2661,41.7617,17608.429672643,0
+ESLT.US,D,20101103,000000,41.5163,41.5163,41.1394,41.2184,18321.146935725,0
+ESLT.US,D,20101104,000000,41.7919,42.0334,41.6333,41.6418,7674.547704634,0
+ESLT.US,D,20101105,000000,41.5026,41.8678,41.5026,41.7919,11697.189663559,0
+ESLT.US,D,20101108,000000,41.4726,41.6333,41.4726,41.6186,7007.017126819,0
+ESLT.US,D,20101109,000000,41.4726,41.4726,40.4959,40.4959,21340.439087688,0
+ESLT.US,D,20101110,000000,40.7101,40.8473,40.454,40.8473,32295.129354694,0
+ESLT.US,D,20101111,000000,39.7567,40.1959,39.4335,39.45,44488.345586076,0
+ESLT.US,D,20101112,000000,39.2951,39.4667,38.9329,39.1354,11727.998767151,0
+ESLT.US,D,20101115,000000,39.4744,39.4744,38.7382,38.7831,7450.668218536,0
+ESLT.US,D,20101116,000000,38.5951,39.0353,38.373,38.381,15670.53705674,0
+ESLT.US,D,20101117,000000,38.2932,38.7382,38.2932,38.455,8175.7091230552,0
+ESLT.US,D,20101118,000000,38.9184,39.1064,38.8453,38.8453,7321.2699834519,0
+ESLT.US,D,20101119,000000,38.8211,39.3954,38.8211,39.3428,7525.6370372752,0
+ESLT.US,D,20101122,000000,39.1988,39.2467,38.8142,38.9642,35125.45900463,0
+ESLT.US,D,20101123,000000,38.8852,39.0265,38.7042,38.7255,20841.331609507,0
+ESLT.US,D,20101124,000000,38.8852,39.1735,38.8142,39.1141,5900.9703078854,0
+ESLT.US,D,20101126,000000,38.0838,38.2864,37.7148,38.2193,20876.248593577,0
+ESLT.US,D,20101129,000000,37.5416,37.5416,36.9134,36.9758,16713.938698371,0
+ESLT.US,D,20101130,000000,36.6651,36.9854,36.6506,36.7597,18503.947617034,0
+ESLT.US,D,20101201,000000,37.1189,37.6924,37.0868,37.5092,14742.156068516,0
+ESLT.US,D,20101202,000000,37.376,37.5727,37.0868,37.4189,6945.398919636,0
+ESLT.US,D,20101203,000000,37.3303,37.5571,37.3303,37.5026,5245.7633715068,0
+ESLT.US,D,20101206,000000,38.4928,38.4928,37.8647,38.0976,8452.9910553784,0
+ESLT.US,D,20101207,000000,38.8064,38.9496,37.8326,37.8804,19467.245589327,0
+ESLT.US,D,20101208,000000,37.9798,38.4062,37.9562,38.2932,6287.1110728984,0
+ESLT.US,D,20101209,000000,38.076,38.076,37.5259,37.5883,9412.1811471927,0
+ESLT.US,D,20101210,000000,37.5883,37.7596,37.441,37.7596,15514.437598542,0
+ESLT.US,D,20101213,000000,39.2767,39.3711,39.0079,39.043,28147.197041162,0
+ESLT.US,D,20101214,000000,39.3634,39.4335,39.0002,39.2154,20487.026918205,0
+ESLT.US,D,20101215,000000,40.1482,40.3157,40.0652,40.3157,23473.456026338,0
+ESLT.US,D,20101216,000000,40.6331,41.229,40.5873,40.674,18419.736067218,0
+ESLT.US,D,20101217,000000,40.4704,40.8473,40.4704,40.7549,12806.317392853,0
+ESLT.US,D,20101220,000000,42.0264,42.0264,41.3972,41.5953,17527.299033185,0
+ESLT.US,D,20101221,000000,41.5096,41.5096,40.4619,40.7013,33865.366667739,0
+ESLT.US,D,20101222,000000,40.5133,40.5737,40.2203,40.2934,10229.649362486,0
+ESLT.US,D,20101223,000000,40.6944,40.9349,40.4959,40.9349,21504.754306843,0
+ESLT.US,D,20101227,000000,40.3925,40.6856,39.8337,39.8892,15436.387869443,0
+ESLT.US,D,20101228,000000,39.8102,40.0652,39.5142,39.7276,36747.044823661,0
+ESLT.US,D,20101229,000000,39.8189,40.8317,39.8189,40.5922,57603.780984962,0
+ESLT.US,D,20101230,000000,41.4792,41.7256,41.3412,41.4792,25427.780164156,0
+ESLT.US,D,20101231,000000,41.5163,41.7383,41.4111,41.7383,12998.360805239,0
+ESLT.US,D,20110103,000000,42.7324,42.9682,42.5377,42.8132,35382.201534558,0
+ESLT.US,D,20110104,000000,42.9836,43.0479,42.5564,42.75,50164.409437744,0
+ESLT.US,D,20110105,000000,43.0061,43.2038,42.9323,43.1054,20396.65354767,0
+ESLT.US,D,20110106,000000,43.9526,44.013,43.7949,43.9526,9163.6543782215,0
+ESLT.US,D,20110107,000000,44.1005,44.1005,43.6847,43.7949,23183.850452578,0
+ESLT.US,D,20110110,000000,41.9321,41.9321,41.3431,41.5777,19209.476089278,0
+ESLT.US,D,20110111,000000,42.1054,42.9682,42.1054,42.9682,25510.964743853,0
+ESLT.US,D,20110112,000000,42.4297,42.4297,42.194,42.347,9864.0479998675,0
+ESLT.US,D,20110113,000000,42.194,42.4209,42.083,42.4209,6921.7786068825,0
+ESLT.US,D,20110114,000000,42.1463,42.4209,42.1463,42.4209,2928.9187814286,0
+ESLT.US,D,20110118,000000,42.4209,42.6155,42.3957,42.6155,15145.755325564,0
+ESLT.US,D,20110119,000000,43.2038,43.3703,42.9905,43.0899,33973.198530309,0
+ESLT.US,D,20110120,000000,42.6535,42.6535,42.1463,42.231,8873.021834342,0
+ESLT.US,D,20110121,000000,42.2465,42.4111,42.1132,42.1132,7133.3344515439,0
+ESLT.US,D,20110124,000000,41.4472,41.7762,41.2426,41.5545,14543.950835411,0
+ESLT.US,D,20110125,000000,41.1707,41.1795,40.7393,41.0528,17890.846455563,0
+ESLT.US,D,20110126,000000,40.9116,41.0002,40.4619,40.7101,47113.281212069,0
+ESLT.US,D,20110127,000000,40.7937,40.7937,40.0652,40.1871,39111.130039245,0
+ESLT.US,D,20110128,000000,40.0652,40.0652,38.2775,38.3156,179567.7793725,0
+ESLT.US,D,20110131,000000,39.8279,39.9174,39.522,39.9174,74988.331171508,0
+ESLT.US,D,20110201,000000,39.6244,39.7197,39.3039,39.5056,15392.228154296,0
+ESLT.US,D,20110202,000000,39.2767,39.3565,38.8211,38.8211,5564.1241086187,0
+ESLT.US,D,20110203,000000,38.4774,38.635,37.9885,38.6029,18719.611342174,0
+ESLT.US,D,20110204,000000,38.3974,38.5064,38.2416,38.4471,19866.736965897,0
+ESLT.US,D,20110207,000000,39.1219,39.4335,39.1219,39.3954,18642.588583196,0
+ESLT.US,D,20110208,000000,39.6244,40.0652,39.6244,39.9866,27487.882224306,0
+ESLT.US,D,20110209,000000,40.1813,40.1813,39.9125,40.049,14573.732968883,0
+ESLT.US,D,20110210,000000,39.9057,40.049,39.7636,39.8337,11976.525536122,0
+ESLT.US,D,20110211,000000,39.8269,39.9933,39.639,39.9214,12601.950339029,0
+ESLT.US,D,20110214,000000,39.9866,40.08,39.8979,39.9866,8788.8102845254,0
+ESLT.US,D,20110215,000000,39.9057,39.9701,39.8179,39.8179,3511.2108393073,0
+ESLT.US,D,20110216,000000,40.5951,41.117,40.5357,40.7013,20877.275563697,0
+ESLT.US,D,20110218,000000,40.6944,40.8551,40.6595,40.6769,7209.3302404029,0
+ESLT.US,D,20110222,000000,40.522,40.5279,39.9701,40.0569,7663.2510333172,0
+ESLT.US,D,20110223,000000,40.088,40.4092,39.0506,39.261,10613.73618726,0
+ESLT.US,D,20110224,000000,39.0002,39.639,39.0002,39.2387,6509.9635888766,0
+ESLT.US,D,20110225,000000,39.2154,39.6807,39.1988,39.6807,3815.1939947431,0
+ESLT.US,D,20110228,000000,40.0529,40.8152,39.9077,40.448,24914.295104298,0
+ESLT.US,D,20110301,000000,40.2154,40.2154,39.7335,39.7869,9554.9299938331,0
+ESLT.US,D,20110302,000000,39.4792,39.5892,39.1259,39.2348,5587.7444213722,0
+ESLT.US,D,20110303,000000,40.0977,40.4141,40.0977,40.4141,3371.5429030261,0
+ESLT.US,D,20110304,000000,40.2154,40.2456,40.0265,40.2456,2672.1762514997,0
+ESLT.US,D,20110307,000000,39.8568,39.8568,39.45,39.7636,40356.844794461,0
+ESLT.US,D,20110308,000000,40.2593,40.7635,40.2348,40.7549,26981.585955285,0
+ESLT.US,D,20110309,000000,40.1482,40.2037,39.8269,39.8892,33319.01856405,0
+ESLT.US,D,20110310,000000,39.5892,39.5892,39.339,39.3615,3885.0279628838,0
+ESLT.US,D,20110311,000000,39.2728,39.3137,38.5697,38.748,8160.3045712595,0
+ESLT.US,D,20110314,000000,38.9349,39.0459,38.8639,38.9816,4817.5168315854,0
+ESLT.US,D,20110315,000000,39.6807,40.1658,39.6475,40.1658,10533.632517922,0
+ESLT.US,D,20110316,000000,40.3605,40.3673,39.6244,39.7498,10293.321509909,0
+ESLT.US,D,20110317,000000,40.2416,41.3811,40.2416,40.9349,15246.398397297,0
+ESLT.US,D,20110318,000000,41.3682,41.491,41.229,41.491,6240.8974175112,0
+ESLT.US,D,20110321,000000,42.382,42.5504,42.233,42.4393,11075.872741132,0
+ESLT.US,D,20110322,000000,42.8998,43.1601,42.34,42.7121,30145.680894129,0
+ESLT.US,D,20110323,000000,42.3567,42.382,41.9156,42.2175,8300.9994776605,0
+ESLT.US,D,20110324,000000,41.6954,41.8132,40.8463,40.9349,18869.548979652,0
+ESLT.US,D,20110325,000000,41.2204,41.6866,41.0761,41.5056,11583.195980271,0
+ESLT.US,D,20110328,000000,42.2952,42.643,42.2816,42.524,19698.313866263,0
+ESLT.US,D,20110329,000000,42.8359,42.8739,42.6732,42.8739,8297.9185673013,0
+ESLT.US,D,20110330,000000,43.1601,43.4268,42.8825,43.4268,13284.88546864,0
+ESLT.US,D,20110331,000000,44.0548,44.2017,43.6418,43.6418,24020.831100146,0
+ESLT.US,D,20110401,000000,43.72,44.275,43.6624,44.275,15537.030941176,0
+ESLT.US,D,20110404,000000,43.7899,44.2216,43.7267,43.7344,5489.1552898794,0
+ESLT.US,D,20110405,000000,43.4588,43.4978,43.238,43.238,4631.635239917,0
+ESLT.US,D,20110406,000000,43.2212,43.3079,43.1601,43.2994,2808.7632774219,0
+ESLT.US,D,20110407,000000,43.3878,43.3878,42.5592,42.6352,14672.322100375,0
+ESLT.US,D,20110408,000000,42.6506,42.9495,42.4764,42.5592,36065.136664169,0
+ESLT.US,D,20110411,000000,44.2681,44.2681,43.7112,44.0353,77300.040910987,0
+ESLT.US,D,20110412,000000,44.1766,44.3608,44.1288,44.2904,36120.593050635,0
+ESLT.US,D,20110413,000000,44.6946,44.6946,44.154,44.3722,18664.15495571,0
+ESLT.US,D,20110414,000000,44.4813,44.4813,44.2445,44.2515,29311.78115692,0
+ESLT.US,D,20110415,000000,44.3129,44.5202,44.2036,44.4374,23086.288291205,0
+ESLT.US,D,20110418,000000,44.343,44.4374,44.0909,44.1143,12900.798643867,0
+ESLT.US,D,20110419,000000,44.1697,44.2515,44.1143,44.2291,7355.1599974025,0
+ESLT.US,D,20110420,000000,44.7734,45.087,44.7734,44.8883,61274.172192826,0
+ESLT.US,D,20110421,000000,45.087,45.087,44.6439,44.6439,11593.465681469,0
+ESLT.US,D,20110425,000000,44.75,44.864,44.7257,44.7967,30849.155426135,0
+ESLT.US,D,20110426,000000,44.5358,44.9039,44.1865,44.5202,21837.492625631,0
+ESLT.US,D,20110427,000000,44.6614,45.3363,44.4649,44.833,31598.843613527,0
+ESLT.US,D,20110428,000000,44.4901,44.5358,44.0024,44.0024,4718.9277000928,0
+ESLT.US,D,20110429,000000,44.0627,44.3538,44.0627,44.236,22601.558394699,0
+ESLT.US,D,20110502,000000,43.5934,44.1464,43.2116,43.2116,10220.406631409,0
+ESLT.US,D,20110503,000000,42.9555,42.9643,42.5641,42.7832,10225.541482007,0
+ESLT.US,D,20110504,000000,42.9274,42.9274,42.5873,42.8805,9920.5313564518,0
+ESLT.US,D,20110505,000000,42.5641,42.825,42.4422,42.4422,4918.1599033176,0
+ESLT.US,D,20110506,000000,42.8561,42.8561,41.7637,42.1638,27403.670674489,0
+ESLT.US,D,20110509,000000,42.3169,42.34,42.0422,42.311,5432.671933295,0
+ESLT.US,D,20110510,000000,42.4091,42.4346,42.312,42.312,4124.3120007775,0
+ESLT.US,D,20110511,000000,42.0683,42.4599,41.7431,41.8747,8064.7963501259,0
+ESLT.US,D,20110512,000000,41.1336,41.3205,41.0246,41.1249,20292.929565579,0
+ESLT.US,D,20110513,000000,41.2067,41.4627,40.7616,40.8317,15329.582976993,0
+ESLT.US,D,20110516,000000,40.3392,40.7928,39.7801,39.9477,42534.021448257,0
+ESLT.US,D,20110517,000000,40.2416,40.7227,40.1299,40.3761,29541.822463737,0
+ESLT.US,D,20110518,000000,40.5699,41.0528,40.5699,40.9777,58796.093293953,0
+ESLT.US,D,20110519,000000,40.9856,41.2155,40.7373,40.8697,9602.1706193401,0
+ESLT.US,D,20110520,000000,40.8932,41.0333,40.7539,40.7539,21347.627878527,0
+ESLT.US,D,20110523,000000,40.1064,40.3848,39.9145,39.9896,14753.452739833,0
+ESLT.US,D,20110524,000000,40.3089,40.9603,40.3089,40.7284,48522.284216318,0
+ESLT.US,D,20110525,000000,39.8269,40.0996,39.596,39.8111,122349.11218242,0
+ESLT.US,D,20110526,000000,39.8026,40.0928,39.8026,39.9806,9140.0340654681,0
+ESLT.US,D,20110527,000000,40.084,40.1794,40.045,40.1628,8118.1987963511,0
+ESLT.US,D,20110531,000000,40.7909,41.0538,40.7199,40.7966,21288.063611584,0
+ESLT.US,D,20110601,000000,40.673,40.8073,40.1064,40.1064,8393.4267884349,0
+ESLT.US,D,20110602,000000,39.9145,39.9145,39.6554,39.7636,2991.5639587313,0
+ESLT.US,D,20110603,000000,39.6554,39.8416,39.5884,39.6048,5986.2088278217,0
+ESLT.US,D,20110606,000000,39.6954,40.1628,39.5397,39.5397,18932.194156956,0
+ESLT.US,D,20110607,000000,39.7498,40.0372,39.7498,39.8269,16239.478503061,0
+ESLT.US,D,20110608,000000,39.8269,39.9477,39.6554,39.8026,12247.645647728,0
+ESLT.US,D,20110609,000000,39.5103,39.5103,39.0323,39.4364,10403.207312718,0
+ESLT.US,D,20110610,000000,39.1725,39.1898,38.9973,38.9973,27562.851043045,0
+ESLT.US,D,20110613,000000,38.2348,38.4754,38.076,38.2133,40060.050429863,0
+ESLT.US,D,20110614,000000,38.2962,38.8006,38.2962,38.6506,6942.3180092769,0
+ESLT.US,D,20110615,000000,37.4638,37.8531,37.3565,37.4938,47973.88217239,0
+ESLT.US,D,20110616,000000,37.4325,37.4325,36.9085,37.1356,16883.388768123,0
+ESLT.US,D,20110617,000000,37.2777,37.596,37.2777,37.44,12254.834438565,0
+ESLT.US,D,20110620,000000,38.1159,38.3517,38.1071,38.2884,19256.716714785,0
+ESLT.US,D,20110621,000000,39.4694,39.7958,39.4461,39.5884,42155.069474082,0
+ESLT.US,D,20110622,000000,39.0556,39.3438,38.8891,39.0323,20223.095597439,0
+ESLT.US,D,20110623,000000,37.558,37.558,37.1987,37.3447,11604.762352785,0
+ESLT.US,D,20110624,000000,37.3038,37.4781,37.1385,37.4003,8017.555724619,0
+ESLT.US,D,20110627,000000,37.5416,37.5416,37.3273,37.417,3590.2875385254,0
+ESLT.US,D,20110628,000000,37.4781,37.558,37.2065,37.409,6583.9054374962,0
+ESLT.US,D,20110629,000000,37.5171,37.6944,37.417,37.6222,19443.625276574,0
+ESLT.US,D,20110630,000000,37.9934,38.1754,37.932,38.1443,13039.439610028,0
+ESLT.US,D,20110701,000000,37.9875,38.036,37.7722,37.9943,8393.4267884349,0
+ESLT.US,D,20110705,000000,37.9631,38.076,37.5502,37.8374,5598.0141225693,0
+ESLT.US,D,20110706,000000,37.9835,37.9835,37.0508,37.2124,36773.746046773,0
+ESLT.US,D,20110707,000000,37.7021,38.156,37.4938,37.8298,26029.58465431,0
+ESLT.US,D,20110708,000000,37.44,37.8374,37.44,37.8132,9360.8326412069,0
+ESLT.US,D,20110711,000000,37.1686,37.6311,36.8891,36.9446,13693.619576286,0
+ESLT.US,D,20110712,000000,36.8667,37.5805,36.8591,37.1987,9886.6413425012,0
+ESLT.US,D,20110713,000000,37.7178,37.9475,37.6788,37.7975,19920.139412121,0
+ESLT.US,D,20110714,000000,38.0918,38.3935,37.6137,37.6631,7144.6311228608,0
+ESLT.US,D,20110715,000000,37.7323,37.8374,37.417,37.6544,8726.1651072227,0
+ESLT.US,D,20110718,000000,37.5092,37.5171,36.8325,36.9854,12677.946127889,0
+ESLT.US,D,20110719,000000,37.3828,38.0731,36.9719,37.7118,12889.501972549,0
+ESLT.US,D,20110720,000000,37.7323,37.9943,37.5668,37.7889,7309.9733121351,0
+ESLT.US,D,20110721,000000,38.6437,38.9759,38.5776,38.6837,45055.23309216,0
+ESLT.US,D,20110722,000000,38.7052,39.3496,38.6983,39.262,11166.246111667,0
+ESLT.US,D,20110725,000000,39.8269,39.8989,39.4461,39.7801,26749.49070823,0
+ESLT.US,D,20110726,000000,39.8648,39.8648,39.4393,39.674,61854.410310465,0
+ESLT.US,D,20110727,000000,39.3496,39.6554,38.749,39.6371,99221.745086434,0
+ESLT.US,D,20110728,000000,38.0499,38.0499,36.963,36.9963,31092.547344507,0
+ESLT.US,D,20110729,000000,36.8026,37.5892,36.8026,37.3536,42195.121308751,0
+ESLT.US,D,20110801,000000,36.7477,37.1061,35.9806,36.1548,34593.488482618,0
+ESLT.US,D,20110802,000000,36.006,36.006,35.2532,35.2921,34813.260088237,0
+ESLT.US,D,20110803,000000,36.0712,36.4585,35.6952,36.1345,48993.663501268,0
+ESLT.US,D,20110804,000000,35.5181,35.5181,34.4412,34.4791,24019.804130026,0
+ESLT.US,D,20110805,000000,35.0439,35.0937,33.7644,34.4556,26507.125759977,0
+ESLT.US,D,20110808,000000,34.4596,34.8266,32.7303,32.8275,22718.632988347,0
+ESLT.US,D,20110809,000000,33.3844,33.814,32.7119,33.7586,30066.604194911,0
+ESLT.US,D,20110810,000000,33.5763,33.5763,32.3906,32.5695,7110.7411089102,0
+ESLT.US,D,20110811,000000,32.6912,33.3913,32.6912,33.3913,6164.9016286522,0
+ESLT.US,D,20110812,000000,33.2813,33.6368,33.2813,33.6368,3615.9617915183,0
+ESLT.US,D,20110815,000000,34.3478,34.5326,33.6933,34.525,9485.0960256925,0
+ESLT.US,D,20110816,000000,34.0935,34.0935,32.9853,33.2892,15518.54547902,0
+ESLT.US,D,20110817,000000,33.2901,33.5005,32.9367,33.0496,4687.0916263816,0
+ESLT.US,D,20110818,000000,32.6211,33.4606,30.8771,31.4643,17864.145232452,0
+ESLT.US,D,20110819,000000,31.2638,31.4313,30.6581,31.0624,7797.7841189999,0
+ESLT.US,D,20110822,000000,33.007,33.2989,32.8793,32.8793,23419.026609992,0
+ESLT.US,D,20110823,000000,33.1325,34.0117,33.0145,33.7147,6982.3698439458,0
+ESLT.US,D,20110824,000000,33.6533,33.7147,33.557,33.7147,3080.9103591466,0
+ESLT.US,D,20110825,000000,33.041,33.041,31.1742,31.3836,14183.48432339,0
+ESLT.US,D,20110826,000000,31.3614,32.2835,31.2131,32.2835,20115.263734868,0
+ESLT.US,D,20110829,000000,32.8793,33.7946,32.5822,33.4332,7654.0083022397,0
+ESLT.US,D,20110830,000000,32.6874,32.9834,32.1596,32.8793,6881.7267722137,0
+ESLT.US,D,20110831,000000,32.3417,33.5433,32.3417,32.9572,8994.2043084685,0
+ESLT.US,D,20110901,000000,32.653,32.8024,31.8666,31.997,22162.015183461,0
+ESLT.US,D,20110902,000000,31.667,31.667,30.9805,31.4234,11862.531852833,0
+ESLT.US,D,20110906,000000,29.7418,29.7418,28.6221,29.2287,34591.434542377,0
+ESLT.US,D,20110907,000000,30.1509,30.5346,29.8274,30.4536,15177.591399276,0
+ESLT.US,D,20110908,000000,30.0088,30.4362,29.8344,29.8344,4356.4072478332,0
+ESLT.US,D,20110909,000000,29.5831,30.3787,29.4488,29.7682,66389.510359129,0
+ESLT.US,D,20110912,000000,28.1371,28.5362,28.0017,28.5362,14422.768361285,0
+ESLT.US,D,20110913,000000,28.1118,28.5112,28.1118,28.4195,12245.591707487,0
+ESLT.US,D,20110914,000000,27.961,28.5209,27.961,28.4653,34600.677273455,0
+ESLT.US,D,20110915,000000,28.5112,29.1975,28.2316,29.0855,3449.5926321244,0
+ESLT.US,D,20110916,000000,28.9415,29.185,28.9317,29.0076,7093.2826168751,0
+ESLT.US,D,20110919,000000,28.3504,28.8596,27.8061,28.6221,71492.524883996,0
+ESLT.US,D,20110920,000000,29.6669,29.9046,29.3447,29.5042,21458.540651456,0
+ESLT.US,D,20110921,000000,30.1439,31.2891,29.7418,29.881,35389.390325397,0
+ESLT.US,D,20110922,000000,29.1002,29.849,28.1284,29.849,41237.985157177,0
+ESLT.US,D,20110923,000000,28.5683,29.5568,28.5683,29.4155,7675.5746747538,0
+ESLT.US,D,20110926,000000,30.8228,31.4829,30.6143,31.0388,16249.748204258,0
+ESLT.US,D,20110927,000000,32.3496,32.8246,32.1596,32.4782,29134.115326209,0
+ESLT.US,D,20110928,000000,32.7615,33.1237,32.2347,32.7019,16796.096307948,0
+ESLT.US,D,20110929,000000,34.0282,35.002,32.1976,32.2513,26402.374807767,0
+ESLT.US,D,20110930,000000,32.3017,32.3612,31.8042,31.9941,7128.1996009454,0
+ESLT.US,D,20111003,000000,31.9901,32.7167,31.5364,31.5364,18039.757122923,0
+ESLT.US,D,20111004,000000,32.1976,33.3301,32.1596,32.9923,18365.306650872,0
+ESLT.US,D,20111005,000000,33.2006,33.9173,33.1636,33.9173,8707.6796450679,0
+ESLT.US,D,20111006,000000,33.2901,34.1246,31.6726,33.0897,17585.836330009,0
+ESLT.US,D,20111007,000000,33.3068,34.3808,32.7517,33.179,7464.0188300924,0
+ESLT.US,D,20111010,000000,34.4704,35.2532,34.4704,35.1665,13434.823106118,0
+ESLT.US,D,20111011,000000,34.2874,35.6449,33.4332,35.1442,6020.0988417723,0
+ESLT.US,D,20111012,000000,35.5094,35.7566,34.9153,35.1002,5731.5202381323,0
+ESLT.US,D,20111013,000000,34.7635,34.8978,33.812,34.2715,4684.0107160224,0
+ESLT.US,D,20111014,000000,34.5375,35.0361,34.4704,35.0361,8993.1773383487,0
+ESLT.US,D,20111017,000000,34.697,35.8218,34.697,35.1442,20493.188738923,0
+ESLT.US,D,20111018,000000,35.0439,35.115,34.3115,34.5063,12190.135321023,0
+ESLT.US,D,20111019,000000,34.5706,34.5706,34.1246,34.3262,11320.291629624,0
+ESLT.US,D,20111020,000000,34.3349,34.4412,34.1743,34.368,7737.1928819366,0
+ESLT.US,D,20111021,000000,34.5999,34.9698,34.5063,34.9067,8938.7479220038,0
+ESLT.US,D,20111024,000000,34.4324,34.6066,34.2045,34.6066,8306.1343282591,0
+ESLT.US,D,20111025,000000,34.3838,34.6038,33.9153,33.9825,2994.6448690904,0
+ESLT.US,D,20111026,000000,34.664,35.3642,33.3933,34.6223,15245.371427178,0
+ESLT.US,D,20111027,000000,35.9834,36.4404,35.5901,36.4404,10275.863017873,0
+ESLT.US,D,20111028,000000,36.5793,36.5793,36.0956,36.1967,2459.5934367186,0
+ESLT.US,D,20111031,000000,35.974,36.6856,35.8685,36.6856,2731.7405184433,0
+ESLT.US,D,20111101,000000,34.2894,34.9387,34.0448,34.298,7836.8089835491,0
+ESLT.US,D,20111102,000000,35.1002,35.2532,34.3262,34.3808,4922.2677837965,0
+ESLT.US,D,20111103,000000,34.634,34.634,33.9502,34.4743,5946.1569931529,0
+ESLT.US,D,20111104,000000,34.3758,34.5734,33.6953,34.4277,6636.2809136017,0
+ESLT.US,D,20111107,000000,33.5005,33.5083,33,33.3933,22302.710089862,0
+ESLT.US,D,20111108,000000,33.8947,34.4324,33.8947,34.3983,5935.8872919556,0
+ESLT.US,D,20111109,000000,32.657,33.1859,32.5519,32.7565,16424.333124611,0
+ESLT.US,D,20111110,000000,33.4703,33.4703,32.7896,33.1548,3234.9558771039,0
+ESLT.US,D,20111111,000000,33.4214,33.8499,33.4214,33.6242,4494.0212438751,0
+ESLT.US,D,20111114,000000,34.1966,34.5844,34.0994,34.0994,2363.0582454654,0
+ESLT.US,D,20111115,000000,34.1743,34.8355,34.1666,34.8355,5682.2256723859,0
+ESLT.US,D,20111116,000000,34.9698,35.6534,34.9698,35.0937,7391.1039515925,0
+ESLT.US,D,20111117,000000,35.6221,35.668,35.228,35.228,5104.0414949861,0
+ESLT.US,D,20111118,000000,35.4383,35.853,35.3292,35.3583,4701.4692080576,0
+ESLT.US,D,20111121,000000,33.291,33.8423,32.5988,33.1723,8047.3378580908,0
+ESLT.US,D,20111122,000000,32.8463,33.5103,32.6476,32.6476,5644.2277779565,0
+ESLT.US,D,20111123,000000,32.3243,32.5296,32.3077,32.3165,3019.2921519636,0
+ESLT.US,D,20111125,000000,30.8801,32.291,30.8801,32.0389,18402.277575182,0
+ESLT.US,D,20111128,000000,33.2239,33.291,32.7896,32.9981,13090.788116013,0
+ESLT.US,D,20111129,000000,32.3243,32.3496,31.8792,32.291,5276.5724750983,0
+ESLT.US,D,20111130,000000,34.672,34.672,33.4205,33.6894,6200.8455828423,0
+ESLT.US,D,20111201,000000,34.4664,34.9047,34.3282,34.3282,4727.1434610506,0
+ESLT.US,D,20111202,000000,34.5423,34.7917,34.1081,34.2143,8044.2569477316,0
+ESLT.US,D,20111205,000000,35.4723,36.0487,35.2959,35.4051,9651.4651850864,0
+ESLT.US,D,20111206,000000,35.3215,35.3672,34.8074,34.8074,2399.0021996555,0
+ESLT.US,D,20111207,000000,34.2581,34.3058,33.704,33.8666,4605.960986924,0
+ESLT.US,D,20111208,000000,33.7702,34.0185,32.6903,32.6903,5863.9993835756,0
+ESLT.US,D,20111209,000000,33.217,33.777,33.1919,33.777,7366.4566687194,0
+ESLT.US,D,20111212,000000,33.7361,33.9825,33.5599,33.5901,4278.3575187349,0
+ESLT.US,D,20111213,000000,34.0711,34.7675,33.9073,33.9073,8373.9143561603,0
+ESLT.US,D,20111214,000000,33.2823,33.4946,32.9814,33.3465,6722.5464036577,0
+ESLT.US,D,20111215,000000,34.2894,34.634,33.9881,34.0039,6493.5320669612,0
+ESLT.US,D,20111216,000000,34.2581,35.108,34.2581,34.3282,10094.089306684,0
+ESLT.US,D,20111219,000000,33.7439,34.816,33.3465,33.3465,8010.366933781,0
+ESLT.US,D,20111220,000000,34.6105,35.1305,34.596,34.8783,16799.177218306,0
+ESLT.US,D,20111221,000000,34.2814,35.6932,34.2814,35.0361,33003.738737297,0
+ESLT.US,D,20111222,000000,34.1168,34.4664,33.663,34.0185,22440.324085904,0
+ESLT.US,D,20111223,000000,33.8267,34.1753,33.7916,34.1325,6838.5940271856,0
+ESLT.US,D,20111227,000000,35.0439,35.2309,34.9609,35.2309,3685.795759659,0
+ESLT.US,D,20111228,000000,34.9688,34.9688,33.8267,34.0887,9902.045894297,0
+ESLT.US,D,20111229,000000,33.3233,33.3233,32.697,32.8521,39021.783638831,0
+ESLT.US,D,20111230,000000,32.8501,33.2531,32.6856,33.2036,8018.5826947387,0
+ESLT.US,D,20120103,000000,33.6153,33.6153,33.1636,33.4362,8518.7171430402,0
+ESLT.US,D,20120104,000000,32.8763,33.1315,32.7741,32.8521,28837.320961611,0
+ESLT.US,D,20120105,000000,33.2823,33.777,33.2239,33.663,6838.5940271856,0
+ESLT.US,D,20120106,000000,33.6153,33.6153,33.4214,33.4214,1040.3207312718,0
+ESLT.US,D,20120109,000000,33.1636,33.7867,33.1548,33.2989,2957.6739447807,0
+ESLT.US,D,20120110,000000,33.6855,33.6855,33.4214,33.6495,1601.0464166365,0
+ESLT.US,D,20120111,000000,32.9717,33.0135,32.6241,32.9427,44425.700408774,0
+ESLT.US,D,20120112,000000,32.4087,32.9018,32.4087,32.8763,3774.1151899545,0
+ESLT.US,D,20120113,000000,32.4565,32.8295,32.4087,32.6903,5853.7296823784,0
+ESLT.US,D,20120117,000000,33.4703,33.8005,33.258,33.5822,7325.3778639307,0
+ESLT.US,D,20120118,000000,33.5522,34.2143,33.5522,33.9502,9731.5688544242,0
+ESLT.US,D,20120119,000000,33.7867,34.1577,33.7439,33.8091,4839.0832040996,0
+ESLT.US,D,20120120,000000,33.7605,34.1976,33.7527,34.0887,5090.6908834298,0
+ESLT.US,D,20120123,000000,34.7108,34.7108,33.5979,33.6855,3984.6440644962,0
+ESLT.US,D,20120124,000000,33.3233,33.672,33.3233,33.5822,5299.165817732,0
+ESLT.US,D,20120125,000000,33.217,33.8267,33.039,33.8267,11009.119683351,0
+ESLT.US,D,20120126,000000,34.1888,34.3758,33.5901,33.7265,12768.319498423,0
+ESLT.US,D,20120127,000000,33.7108,34.2327,33.7108,33.9652,3328.410157998,0
+ESLT.US,D,20120130,000000,33.7527,34.0711,33.1227,33.3633,4072.9634947917,0
+ESLT.US,D,20120131,000000,33.7986,34.0887,33.3018,33.4654,4343.0566362769,0
+ESLT.US,D,20120201,000000,33.9502,33.9502,33.258,33.5345,3376.6777536246,0
+ESLT.US,D,20120202,000000,33.5035,33.7867,33.147,33.147,5117.3921065424,0
+ESLT.US,D,20120203,000000,33.9328,34.1403,33.5822,34.1403,4076.0444051509,0
+ESLT.US,D,20120206,000000,33.258,33.258,31.8149,32.2766,28208.815248345,0
+ESLT.US,D,20120207,000000,31.8296,32.1898,31.8296,32.08,6264.5177302646,0
+ESLT.US,D,20120208,000000,32.1956,32.3329,31.8296,32.2589,3129.1779547731,0
+ESLT.US,D,20120209,000000,31.9805,32.291,31.962,32.0973,3593.3684488846,0
+ESLT.US,D,20120210,000000,31.9193,32.3165,31.7995,31.9951,19236.177312391,0
+ESLT.US,D,20120213,000000,31.4313,31.5062,30.8258,31.1264,8812.4305972788,0
+ESLT.US,D,20120214,000000,31.2034,31.7567,31.1178,31.7342,4283.4923693334,0
+ESLT.US,D,20120215,000000,31.7342,31.7818,31.1722,31.1722,5175.9294033661,0
+ESLT.US,D,20120216,000000,31.18,31.2034,31.0115,31.0115,4452.9424390865,0
+ESLT.US,D,20120217,000000,31.1586,31.2385,31.0505,31.2385,4747.6828634449,0
+ESLT.US,D,20120221,000000,31.2289,31.2289,30.8323,31.0174,11435.312283032,0
+ESLT.US,D,20120222,000000,30.8323,30.8801,30.5081,30.5812,9287.9177627071,0
+ESLT.US,D,20120223,000000,30.5724,30.5724,30.03,30.1723,9703.8406611919,0
+ESLT.US,D,20120224,000000,30.251,30.3699,30.0126,30.3699,11715.675125714,0
+ESLT.US,D,20120227,000000,29.0643,29.1204,28.806,29.1204,20488.053888325,0
+ESLT.US,D,20120228,000000,28.8606,28.9667,28.3931,28.6376,21887.814161497,0
+ESLT.US,D,20120229,000000,29.8412,30.2707,29.549,29.8559,29454.53000356,0
+ESLT.US,D,20120301,000000,29.9152,30.1099,29.8441,30.0973,8869.9409239829,0
+ESLT.US,D,20120302,000000,29.99,30.0476,29.6873,29.9649,12308.236884791,0
+ESLT.US,D,20120305,000000,29.7865,29.9814,29.6151,29.9814,20649.28819712,0
+ESLT.US,D,20120306,000000,29.2627,29.3183,28.8606,28.8606,15141.647445085,0
+ESLT.US,D,20120307,000000,29.0893,29.1214,28.7953,28.9171,10291.267569669,0
+ESLT.US,D,20120308,000000,29.1392,29.8441,29.1392,29.4819,6927.9404276009,0
+ESLT.US,D,20120309,000000,29.442,29.6873,29.442,29.5967,7795.7301787604,0
+ESLT.US,D,20120312,000000,28.8996,29.1537,28.7087,28.9434,15967.331421337,0
+ESLT.US,D,20120313,000000,29.1204,29.5111,29.1204,29.4069,11704.378454398,0
+ESLT.US,D,20120314,000000,29.9228,30.4264,29.6494,30.1908,10499.742503971,0
+ESLT.US,D,20120315,000000,30.4439,31.18,30.1908,30.921,31834.019770941,0
+ESLT.US,D,20120316,000000,30.9874,31.0274,30.7594,30.8402,6220.3580151169,0
+ESLT.US,D,20120319,000000,30.59,31.1521,30.59,31.1521,26238.059588612,0
+ESLT.US,D,20120320,000000,30.6309,30.6454,30.289,30.4176,24655.498634129,0
+ESLT.US,D,20120321,000000,30.3076,30.4021,30.2161,30.2249,1923.5150342271,0
+ESLT.US,D,20120322,000000,29.8928,30.1186,29.777,29.777,2591.0456120422,0
+ESLT.US,D,20120323,000000,29.7855,30.0973,29.7855,29.8441,2206.9587872687,0
+ESLT.US,D,20120326,000000,30.3426,30.3426,30.1838,30.1928,4061.6668234749,0
+ESLT.US,D,20120327,000000,30.2688,31.2736,30.2688,30.7429,7441.4254874586,0
+ESLT.US,D,20120328,000000,31.1274,31.1362,30.7935,30.849,2612.6119845562,0
+ESLT.US,D,20120329,000000,31.1274,31.182,30.7077,30.9874,9336.1853583338,0
+ESLT.US,D,20120330,000000,31.3165,31.5656,31.2833,31.5162,8593.6859617794,0
+ESLT.US,D,20120402,000000,31.3796,31.4138,30.9951,31.1197,3620.0696719971,0
+ESLT.US,D,20120403,000000,31.0682,31.222,30.4566,30.4566,5147.1742400142,0
+ESLT.US,D,20120404,000000,30.3583,30.5772,30.1752,30.1752,6059.1237063215,0
+ESLT.US,D,20120405,000000,30.6426,31.0778,30.6426,31.0778,6567.4739155807,0
+ESLT.US,D,20120409,000000,31.257,31.257,30.4389,30.6349,5055.7738993595,0
+ESLT.US,D,20120410,000000,30.954,30.954,30.5219,30.5549,6764.652178566,0
+ESLT.US,D,20120411,000000,30.8402,30.9035,30.5131,30.6727,3231.8749667447,0
+ESLT.US,D,20120412,000000,30.7077,30.9474,30.7077,30.849,1715.0400999249,0
+ESLT.US,D,20120413,000000,30.6816,31.0505,30.5549,30.62,2991.5639587313,0
+ESLT.US,D,20120416,000000,30.7077,30.8791,30.4965,30.7077,6339.4865490038,0
+ESLT.US,D,20120417,000000,30.7486,30.853,30.625,30.625,1594.8845959181,0
+ESLT.US,D,20120418,000000,30.4896,30.6027,30.0476,30.1664,4132.5277617353,0
+ESLT.US,D,20120419,000000,30.1489,30.2619,29.9228,30.0058,2892.9748272386,0
+ESLT.US,D,20120420,000000,30.1838,30.1838,29.4995,29.4995,9253.0007786368,0
+ESLT.US,D,20120423,000000,29.5879,29.7263,29.2716,29.5715,5068.0975407961,0
+ESLT.US,D,20120424,000000,29.2208,29.5967,29.1975,29.1975,4061.6668234749,0
+ESLT.US,D,20120425,000000,29.5315,29.6047,29.3525,29.5403,3846.0030983346,0
+ESLT.US,D,20120426,000000,29.6727,29.6727,29.4174,29.4174,364.57439249901,0
+ESLT.US,D,20120427,000000,29.5315,29.8829,29.4761,29.7855,3936.3764688695,0
+ESLT.US,D,20120430,000000,29.6979,30.03,29.5568,29.8188,3939.4573792287,0
+ESLT.US,D,20120501,000000,29.1042,29.1908,28.9415,28.9835,6610.6066606087,0
+ESLT.US,D,20120502,000000,28.8694,28.8694,28.0496,28.3318,10975.229669399,0
+ESLT.US,D,20120503,000000,28.6776,28.9746,28.6776,28.8499,4093.502897186,0
+ESLT.US,D,20120504,000000,28.5674,28.8411,28.247,28.5492,18451.572140928,0
+ESLT.US,D,20120507,000000,28.6979,28.9854,28.6979,28.9854,3310.9516659628,0
+ESLT.US,D,20120508,000000,28.6979,28.8996,28.6181,28.8996,5995.4515588992,0
+ESLT.US,D,20120509,000000,28.4993,28.8275,28.4993,28.8275,3608.7730006803,0
+ESLT.US,D,20120510,000000,29.849,29.849,29.0096,29.1214,3566.667225772,0
+ESLT.US,D,20120511,000000,29.0253,29.0963,28.8011,28.9649,2914.5411997527,0
+ESLT.US,D,20120514,000000,28.3748,28.4896,28.0925,28.1333,3910.7022158766,0
+ESLT.US,D,20120515,000000,28.6425,28.6425,28.2629,28.3815,4695.3073873393,0
+ESLT.US,D,20120516,000000,28.8966,29.1392,28.7028,28.9044,4006.2104370102,0
+ESLT.US,D,20120517,000000,27.845,28.0816,27.3756,27.7954,17491.355078995,0
+ESLT.US,D,20120518,000000,27.7699,28.184,27.7049,27.7438,8350.2940434069,0
+ESLT.US,D,20120521,000000,27.628,28.2052,27.5822,28.2052,4749.7368036842,0
+ESLT.US,D,20120522,000000,28.2791,28.6628,28.2791,28.6628,2446.2428251623,0
+ESLT.US,D,20120523,000000,28.5332,28.5674,28.1917,28.2383,17448.222333967,0
+ESLT.US,D,20120524,000000,28.2879,28.3328,28.0407,28.3232,1458.2975699961,0
+ESLT.US,D,20120525,000000,28.2708,29.1214,28.1002,28.2151,5293.0039970138,0
+ESLT.US,D,20120529,000000,28.1059,28.3058,28.0017,28.3058,6030.3685429695,0
+ESLT.US,D,20120530,000000,28.0816,28.6299,27.8381,27.8381,1290.9014404824,0
+ESLT.US,D,20120531,000000,27.6698,27.6698,27.3102,27.3971,11184.731573821,0
+ESLT.US,D,20120601,000000,27.3806,27.3971,26.6882,27.0116,18552.21521266,0
+ESLT.US,D,20120604,000000,26.9433,27.6365,26.9433,27.628,3286.3043830896,0
+ESLT.US,D,20120605,000000,27.549,27.7866,27.2325,27.7359,19185.855776526,0
+ESLT.US,D,20120606,000000,28.3904,28.6708,27.6862,28.6708,19503.189543517,0
+ESLT.US,D,20120607,000000,28.1148,28.1148,27.6862,28.0407,3289.3852934488,0
+ESLT.US,D,20120608,000000,27.8381,28.398,27.8381,28.398,2324.0333809162,0
+ESLT.US,D,20120611,000000,28.256,28.6221,27.961,28.0728,6395.9699055882,0
+ESLT.US,D,20120612,000000,27.961,28.4634,27.961,28.4634,4182.8492976013,0
+ESLT.US,D,20120613,000000,28.4993,28.6123,28.1663,28.4536,5122.526957141,0
+ESLT.US,D,20120614,000000,28.0728,28.7759,27.8529,28.3758,1329.9263050316,0
+ESLT.US,D,20120615,000000,28.5492,28.7427,28.2879,28.3758,7572.8776627822,0
+ESLT.US,D,20120618,000000,28.4693,28.8188,28.4693,28.8188,3648.8248353492,0
+ESLT.US,D,20120619,000000,28.7759,29.3192,28.4923,29.3192,7050.149871847,0
+ESLT.US,D,20120620,000000,28.6299,28.7427,28.3834,28.5181,3729.9554748068,0
+ESLT.US,D,20120621,000000,27.8381,28.4923,27.6365,27.878,4367.7039191501,0
+ESLT.US,D,20120622,000000,28.0407,28.0407,27.628,27.9179,4864.7574570924,0
+ESLT.US,D,20120625,000000,27.9179,28.3058,27.9179,28.256,6366.1877721165,0
+ESLT.US,D,20120626,000000,28.0486,28.3232,27.9016,28.1002,5843.4599811813,0
+ESLT.US,D,20120627,000000,27.9346,28.0348,27.628,27.7954,9371.102342404,0
+ESLT.US,D,20120628,000000,27.9346,28.3591,27.9346,28.2708,1154.3144145603,0
+ESLT.US,D,20120629,000000,28.3417,28.8499,28.3417,28.5332,1849.5731856077,0
+ESLT.US,D,20120702,000000,28.8742,28.8742,28.0017,28.5492,4137.6626123338,0
+ESLT.US,D,20120703,000000,28.2879,28.5382,28.0563,28.0563,3745.3600266025,0
+ESLT.US,D,20120705,000000,28.3834,28.5181,28.0407,28.3834,14334.448930988,0
+ESLT.US,D,20120706,000000,28.0407,28.0563,27.3806,27.6123,5870.1612042938,0
+ESLT.US,D,20120709,000000,27.6201,28.0563,27.4389,27.628,6911.5089056854,0
+ESLT.US,D,20120710,000000,28.0651,28.0651,27.4135,27.7106,10603.466486063,0
+ESLT.US,D,20120711,000000,27.9112,28.1663,27.9112,27.9346,2041.6165979945,0
+ESLT.US,D,20120712,000000,28.0407,28.223,27.9179,27.9179,2331.2221717543,0
+ESLT.US,D,20120713,000000,28.0563,28.809,28.0563,28.809,1329.9263050316,0
+ESLT.US,D,20120716,000000,28.4634,28.4634,27.9179,27.9179,3514.2917496665,0
+ESLT.US,D,20120717,000000,27.8295,27.8295,27.3338,27.6862,6077.6091684764,0
+ESLT.US,D,20120718,000000,27.4458,27.5577,27.2404,27.5413,8485.8540992093,0
+ESLT.US,D,20120719,000000,27.0445,27.0445,26.7223,27.0445,8742.5966291382,0
+ESLT.US,D,20120720,000000,26.5899,26.8487,26.4574,26.6162,5219.0621483943,0
+ESLT.US,D,20120723,000000,26.393,26.393,25.8996,25.996,13520.061626055,0
+ESLT.US,D,20120724,000000,25.5011,25.7213,25.1059,25.467,18297.526622971,0
+ESLT.US,D,20120725,000000,25.5705,25.5705,25.1897,25.2394,4275.2766083757,0
+ESLT.US,D,20120726,000000,25.6093,26.0477,24.9636,26.03,10544.929189238,0
+ESLT.US,D,20120727,000000,28.3058,28.3058,25.9881,26.393,10073.549904289,0
+ESLT.US,D,20120730,000000,26.1351,26.473,25.7467,25.882,7447.5873081769,0
+ESLT.US,D,20120731,000000,26.1604,26.9091,26.1604,26.6882,2796.4396359853,0
+ESLT.US,D,20120801,000000,27.3018,28.1741,27.3018,27.7174,15331.636917233,0
+ESLT.US,D,20120802,000000,27.5061,27.6862,27.2325,27.2325,3966.1586023414,0
+ESLT.US,D,20120803,000000,27.8198,28.0115,27.5577,27.6532,5898.9163676459,0
+ESLT.US,D,20120806,000000,27.9512,28.1148,27.4047,27.7106,4800.0583395503,0
+ESLT.US,D,20120807,000000,27.4225,27.7106,27.3018,27.6045,3774.1151899545,0
+ESLT.US,D,20120808,000000,27.1333,27.1333,26.6065,27.0515,11914.90732894,0
+ESLT.US,D,20120809,000000,27.2169,27.2169,27.0515,27.1761,3497.860227751,0
+ESLT.US,D,20120810,000000,26.8936,27.3407,26.8936,27.0593,4404.6748434598,0
+ESLT.US,D,20120813,000000,26.393,26.393,25.5966,25.9064,8416.0201310687,0
+ESLT.US,D,20120814,000000,25.5705,26.2197,25.5705,25.7808,9581.6312169458,0
+ESLT.US,D,20120815,000000,25.8587,25.8587,25.3756,25.5099,10237.865123444,0
+ESLT.US,D,20120816,000000,25.1557,25.4622,25.1557,25.3054,9146.1958861864,0
+ESLT.US,D,20120817,000000,25.4251,25.467,25.1547,25.2227,4727.1434610506,0
+ESLT.US,D,20120820,000000,25.7389,26.3522,25.5859,26.1448,11680.758141644,0
+ESLT.US,D,20120821,000000,25.659,25.882,25.3727,25.467,9672.0045874808,0
+ESLT.US,D,20120822,000000,25.0758,25.0758,24.6591,24.804,16624.592297954,0
+ESLT.US,D,20120823,000000,24.9305,25.2306,24.8507,25.1975,7516.3943061978,0
+ESLT.US,D,20120824,000000,25.1547,25.3864,24.8177,25.2306,8854.5363721872,0
+ESLT.US,D,20120827,000000,24.9033,25.3241,24.8256,25.0748,10209.109960092,0
+ESLT.US,D,20120828,000000,24.9033,24.9033,24.6277,24.6463,35469.493994734,0
+ESLT.US,D,20120829,000000,25.2626,25.5227,24.9103,24.9539,25703.00815624,0
+ESLT.US,D,20120830,000000,25.7437,25.7526,25.6541,25.7279,14522.384462896,0
+ESLT.US,D,20120831,000000,25.7875,26.1147,25.7359,26.1147,13004.522625957,0
+ESLT.US,D,20120904,000000,25.4868,25.5402,24.9706,25.4341,15254.614158254,0
+ESLT.US,D,20120905,000000,25.2626,25.6385,25.2394,25.5896,6453.4802322923,0
+ESLT.US,D,20120906,000000,25.4868,25.7516,25.402,25.6629,3835.7333971374,0
+ESLT.US,D,20120907,000000,25.7875,26.0531,25.7778,25.8236,6207.0074035605,0
+ESLT.US,D,20120910,000000,26.6599,27.214,26.6599,26.9786,39920.382493582,0
+ESLT.US,D,20120911,000000,27.4778,27.8529,27.0894,27.7613,36827.148492998,0
+ESLT.US,D,20120912,000000,27.8304,27.9036,27.252,27.628,35055.62503649,0
+ESLT.US,D,20120913,000000,27.6113,27.6113,27.1537,27.4018,19923.220322481,0
+ESLT.US,D,20120914,000000,27.4604,27.874,27.4106,27.7564,26454.750283872,0
+ESLT.US,D,20120917,000000,27.7525,27.8957,27.4516,27.4778,7925.1284138447,0
+ESLT.US,D,20120918,000000,27.4778,27.9873,27.4778,27.9036,13962.685747652,0
+ESLT.US,D,20120919,000000,27.7788,27.7788,27.3232,27.363,22102.450916518,0
+ESLT.US,D,20120920,000000,27.252,27.7106,27.252,27.7106,8431.4246828643,0
+ESLT.US,D,20120921,000000,27.8529,27.9036,27.628,27.9036,14584.00267008,0
+ESLT.US,D,20120924,000000,27.6355,28.1362,27.6355,27.9375,10570.603442232,0
+ESLT.US,D,20120925,000000,27.6045,28.1362,27.4955,27.7359,8168.5203322172,0
+ESLT.US,D,20120926,000000,27.7876,27.8208,27.4868,27.4868,5195.4418356408,0
+ESLT.US,D,20120927,000000,28.3738,28.8821,28.1712,28.1955,11411.691970279,0
+ESLT.US,D,20120928,000000,28.3485,28.5674,28.243,28.3572,3173.3376699209,0
+ESLT.US,D,20121001,000000,28.7135,29.1422,28.5762,28.6638,9498.4466372488,0
+ESLT.US,D,20121002,000000,30.0028,30.6114,29.9181,30.2366,16995.328511172,0
+ESLT.US,D,20121003,000000,29.9426,29.9426,29.4545,29.6864,7188.7908380085,0
+ESLT.US,D,20121004,000000,30.2366,30.3379,30.1177,30.1177,6165.928598772,0
+ESLT.US,D,20121005,000000,30.2794,30.3465,29.994,30.2688,3368.4619926669,0
+ESLT.US,D,20121008,000000,30.2101,30.2191,29.9007,29.9784,12093.60012977,0
+ESLT.US,D,20121009,000000,29.994,30.0701,29.5188,29.5773,18576.862495534,0
+ESLT.US,D,20121010,000000,29.5677,30.0028,29.478,29.8225,4891.458680205,0
+ESLT.US,D,20121011,000000,29.7341,30.0028,29.586,29.9619,7510.2324854796,0
+ESLT.US,D,20121012,000000,29.9784,30.1489,29.777,29.9007,2611.5850144366,0
+ESLT.US,D,20121015,000000,30.33,30.6114,30.33,30.6114,13575.518012519,0
+ESLT.US,D,20121016,000000,31.0027,31.4342,31.0027,31.3614,10943.393595688,0
+ESLT.US,D,20121017,000000,31.4411,31.8676,31.3689,31.4946,2809.7902475417,0
+ESLT.US,D,20121018,000000,31.4867,31.4867,31.1752,31.1752,3577.9638970888,0
+ESLT.US,D,20121019,000000,30.9073,31.2998,30.9073,31.1596,2689.634743535,0
+ESLT.US,D,20121022,000000,31.1372,31.2434,30.6825,30.9521,4631.635239917,0
+ESLT.US,D,20121023,000000,30.665,31.0426,30.586,30.7195,4219.8202219111,0
+ESLT.US,D,20121024,000000,30.7195,30.7799,30.1938,30.4536,3279.1155922516,0
+ESLT.US,D,20121025,000000,29.7604,30.9951,29.404,29.9007,4803.1392499095,0
+ESLT.US,D,20121026,000000,29.3786,29.6367,29.3786,29.4194,2122.7472374519,0
+ESLT.US,D,20121031,000000,29.4545,29.5442,29.1712,29.4294,4178.7414171225,0
+ESLT.US,D,20121101,000000,29.6465,29.9337,29.6465,29.9337,1698.6085780094,0
+ESLT.US,D,20121102,000000,29.4849,29.9697,29.4849,29.5773,2427.7573630075,0
+ESLT.US,D,20121105,000000,29.1432,29.2267,28.7943,28.9005,5168.7406125282,0
+ESLT.US,D,20121106,000000,28.9357,29.4633,28.8285,29.4362,1315.5487233555,0
+ESLT.US,D,20121107,000000,29.0864,29.0864,28.3572,28.7038,8233.2194497593,0
+ESLT.US,D,20121108,000000,29.0864,29.5677,28.7867,29.0933,8332.8355513717,0
+ESLT.US,D,20121109,000000,29.1194,29.1712,28.9785,28.9785,1081.3995360604,0
+ESLT.US,D,20121112,000000,28.7943,28.9044,28.3212,28.4448,2532.5083152185,0
+ESLT.US,D,20121113,000000,28.9531,29.362,28.6562,29.1956,9353.6438503689,0
+ESLT.US,D,20121114,000000,29.0047,29.0864,28.5861,28.6309,9008.5818901445,0
+ESLT.US,D,20121115,000000,28.6884,28.8889,26.738,28.2763,7315.1081627336,0
+ESLT.US,D,20121116,000000,28.3397,28.52,28.067,28.4059,4165.3908055662,0
+ESLT.US,D,20121119,000000,29.1613,29.5423,29.1613,29.1712,3208.2546539912,0
+ESLT.US,D,20121120,000000,29.5977,30.0526,29.4732,29.6969,10108.46688836,0
+ESLT.US,D,20121121,000000,29.8997,30.256,29.8997,30.1314,3951.7810206653,0
+ESLT.US,D,20121123,000000,30.7058,30.8382,30.5044,30.8382,3727.9015345673,0
+ESLT.US,D,20121126,000000,30.9073,31.0426,30.624,30.9765,3916.864036595,0
+ESLT.US,D,20121127,000000,31.1762,31.5152,31.1762,31.4361,3360.2462317092,0
+ESLT.US,D,20121128,000000,31.4975,31.5901,31.2444,31.2707,2119.6663270929,0
+ESLT.US,D,20121129,000000,31.5891,31.5978,31.2707,31.5978,5309.4355189292,0
+ESLT.US,D,20121130,000000,31.5571,31.7408,31.5276,31.7156,5202.6306264788,0
+ESLT.US,D,20121203,000000,31.9346,32.1811,31.8656,32.1189,4428.2951562133,0
+ESLT.US,D,20121204,000000,32.7225,32.999,32.6211,32.8433,7892.2653700138,0
+ESLT.US,D,20121205,000000,32.777,33.0671,32.7682,33.0341,11521.577773089,0
+ESLT.US,D,20121206,000000,32.9337,33.111,32.9337,33.0828,833.899737209,0
+ESLT.US,D,20121207,000000,32.4383,32.854,32.3535,32.629,2074.4796418254,0
+ESLT.US,D,20121210,000000,32.3535,32.6458,32.3535,32.3807,3258.5761898573,0
+ESLT.US,D,20121211,000000,32.7129,32.9737,32.6903,32.8587,3939.4573792287,0
+ESLT.US,D,20121212,000000,32.9103,33.447,32.9103,33.2348,8833.9969697928,0
+ESLT.US,D,20121213,000000,33.0526,33.0526,32.8169,32.8169,1808.494380819,0
+ESLT.US,D,20121214,000000,32.9008,33.0671,32.891,32.9172,1444.9469584397,0
+ESLT.US,D,20121217,000000,33.1929,33.5201,33.1207,33.3524,6781.0837004815,0
+ESLT.US,D,20121218,000000,33.6057,33.6057,33.0603,33.3623,18959.922350188,0
+ESLT.US,D,20121219,000000,33.4986,33.7215,33.0526,33.5959,14439.1998832,0
+ESLT.US,D,20121220,000000,33.7829,34.0165,33.6153,33.8928,11507.200191413,0
+ESLT.US,D,20121221,000000,33.5305,33.8413,33.298,33.7829,7159.0087045368,0
+ESLT.US,D,20121224,000000,33.4302,33.4302,33.1372,33.3524,3371.5429030261,0
+ESLT.US,D,20121226,000000,33.0164,33.0164,32.1713,32.4059,5884.5387859699,0
+ESLT.US,D,20121227,000000,32.5072,32.5072,31.8917,32.0923,4641.9049411141,0
+ESLT.US,D,20121228,000000,31.849,32.4383,31.849,32.3017,6205.9804334408,0
+ESLT.US,D,20121231,000000,33.3953,33.6593,32.8169,33.6593,14428.930182003,0
+ESLT.US,D,20130102,000000,34.4704,35.2786,34.4704,34.9757,15838.960156372,0
+ESLT.US,D,20130103,000000,34.5326,34.664,34.0428,34.0428,5477.8586185625,0
+ESLT.US,D,20130104,000000,34.0516,34.3535,33.9357,34.0701,4125.3389708972,0
+ESLT.US,D,20130107,000000,33.7664,33.78,33.2348,33.5891,2038.5356876353,0
+ESLT.US,D,20130108,000000,33.5658,33.5891,33.2179,33.5658,3222.6322356673,0
+ESLT.US,D,20130109,000000,33.6495,33.6495,32.8082,32.8082,2378.4627972611,0
+ESLT.US,D,20130110,000000,32.6133,33.3953,32.5619,32.7312,4227.009012749,0
+ESLT.US,D,20130111,000000,32.5325,33.111,32.5325,33.076,3280.1425623714,0
+ESLT.US,D,20130114,000000,32.7682,32.7837,32.29,32.4812,5298.1388476123,0
+ESLT.US,D,20130115,000000,31.5571,31.8169,31.1938,31.7118,6708.1688219817,0
+ESLT.US,D,20130116,000000,31.9796,32.4295,31.9796,32.2103,3291.4392336882,0
+ESLT.US,D,20130117,000000,32.5325,32.8004,32.5325,32.697,2572.5601498874,0
+ESLT.US,D,20130118,000000,32.5802,32.8831,32.5802,32.6369,2563.3174188099,0
+ESLT.US,D,20130122,000000,32.3203,32.3466,31.9016,32.0662,5387.4852480275,0
+ESLT.US,D,20130123,000000,31.775,32.1012,31.5901,32.1002,5607.2568536467,0
+ESLT.US,D,20130124,000000,32.1284,32.4945,32.074,32.074,4955.1308276273,0
+ESLT.US,D,20130125,000000,32.3807,32.3807,32.1713,32.2435,2544.8319566551,0
+ESLT.US,D,20130128,000000,31.9346,32.0087,31.7243,31.7662,6239.8704473914,0
+ESLT.US,D,20130129,000000,31.9796,32.5802,31.7917,32.5802,8632.7108263286,0
+ESLT.US,D,20130130,000000,32.6826,32.6826,32.1012,32.2347,8582.3892904626,0
+ESLT.US,D,20130131,000000,32.2854,32.2854,32.0243,32.1888,1985.1332414101,0
+ESLT.US,D,20130201,000000,32.4295,32.7682,32.4295,32.7682,6139.2273756593,0
+ESLT.US,D,20130204,000000,31.849,31.849,31.1072,31.5452,7776.2177464859,0
+ESLT.US,D,20130205,000000,31.1294,31.5152,31.1294,31.3496,4448.8345586076,0
+ESLT.US,D,20130206,000000,31.6652,31.7243,31.4361,31.5152,3981.563154137,0
+ESLT.US,D,20130207,000000,31.3796,31.5152,31.153,31.1596,2336.3570223528,0
+ESLT.US,D,20130208,000000,31.3476,31.7498,31.3165,31.4975,4554.6124809383,0
+ESLT.US,D,20130211,000000,32.3535,32.7585,32.3535,32.7585,7942.5869058798,0
+ESLT.US,D,20130212,000000,32.7312,32.7312,32.1946,32.4295,5187.226074683,0
+ESLT.US,D,20130213,000000,32.777,32.777,32.629,32.629,921.19219738482,0
+ESLT.US,D,20130214,000000,32.524,32.6903,32.2425,32.4305,2549.9668072536,0
+ESLT.US,D,20130215,000000,32.7751,32.7751,32.1372,32.1372,948.92039061714,0
+ESLT.US,D,20130219,000000,32.2103,32.2268,31.7156,32.147,2898.1096778372,0
+ESLT.US,D,20130220,000000,32.777,33.1929,32.6738,32.6903,5675.0368815479,0
+ESLT.US,D,20130221,000000,32.4157,32.4936,32.1002,32.1002,3474.2399149975,0
+ESLT.US,D,20130222,000000,31.9513,32.2696,31.9346,31.9346,535.05143237178,0
+ESLT.US,D,20130225,000000,32.2696,32.2696,31.9258,31.9258,4248.5753852631,0
+ESLT.US,D,20130226,000000,32.2268,32.3535,32.0923,32.1372,1513.7539564607,0
+ESLT.US,D,20130227,000000,32.3807,32.777,32.3807,32.5705,5712.0078058576,0
+ESLT.US,D,20130228,000000,32.777,32.8082,32.7129,32.7936,4860.6495766136,0
+ESLT.US,D,20130301,000000,32.4487,32.777,32.4487,32.5405,2136.0978490083,0
+ESLT.US,D,20130304,000000,32.3027,32.5745,32.3017,32.5745,525.80870129434,0
+ESLT.US,D,20130305,000000,32.524,32.524,32.2706,32.4157,4523.8033773469,0
+ESLT.US,D,20130306,000000,32.327,32.3768,32.293,32.3768,948.92039061714,0
+ESLT.US,D,20130307,000000,31.9006,32.074,31.6854,31.9095,7381.8612205151,0
+ESLT.US,D,20130308,000000,31.849,32.0923,31.849,32.0923,3954.8619310245,0
+ESLT.US,D,20130311,000000,32.3369,32.6369,32.1284,32.5619,15600.703088598,0
+ESLT.US,D,20130312,000000,32.3718,32.3718,31.7662,32.0176,15020.464970959,0
+ESLT.US,D,20130313,000000,32.777,32.9834,32.3535,32.7682,28679.167563176,0
+ESLT.US,D,20130314,000000,32.7837,33.482,32.7837,33.482,3976.4283035385,0
+ESLT.US,D,20130315,000000,33.3623,33.5512,33.3465,33.4042,3642.6630146309,0
+ESLT.US,D,20130318,000000,33.3465,34.1918,33.297,33.9093,16024.841748041,0
+ESLT.US,D,20130319,000000,34.1081,34.3282,33.6416,34.1168,11924.150060017,0
+ESLT.US,D,20130320,000000,34.2553,34.5969,34.1607,34.5834,4407.755753819,0
+ESLT.US,D,20130321,000000,34.4546,34.664,34.2874,34.5414,7127.1726308257,0
+ESLT.US,D,20130322,000000,34.5969,34.9678,34.4704,34.9678,9104.090111278,0
+ESLT.US,D,20130325,000000,35.3157,36.1597,35.3157,35.74,16239.478503061,0
+ESLT.US,D,20130326,000000,36.0946,36.6408,35.8073,36.6408,13112.354488527,0
+ESLT.US,D,20130327,000000,36.1996,36.3711,35.7898,36.3711,2851.89602245,0
+ESLT.US,D,20130328,000000,35.5055,35.6241,35.3058,35.4617,7641.6846608031,0
+ESLT.US,D,20130401,000000,35.3157,35.6087,34.6242,35.2786,15224.832024783,0
+ESLT.US,D,20130402,000000,35.2143,35.738,35.2143,35.6291,9047.6067546936,0
+ESLT.US,D,20130403,000000,34.664,34.9591,34.1783,34.6368,21550.96796223,0
+ESLT.US,D,20130404,000000,34.6292,35.4617,34.6292,34.7508,8167.4933620975,0
+ESLT.US,D,20130405,000000,34.8931,35.5493,34.8931,35.1286,10173.166005902,0
+ESLT.US,D,20130408,000000,35.259,35.376,34.3048,34.7409,12937.769568176,0
+ESLT.US,D,20130409,000000,34.401,34.6272,34.2834,34.3689,3548.1817636171,0
+ESLT.US,D,20130410,000000,36.2152,36.4157,35.9433,36.3896,30913.854543677,0
+ESLT.US,D,20130411,000000,36.596,36.6536,36.0263,36.5512,6191.6028517649,0
+ESLT.US,D,20130412,000000,36.3994,36.4928,36.3184,36.4842,5555.9083476609,0
+ESLT.US,D,20130415,000000,36.2562,36.596,35.9758,36.596,3307.8707556036,0
+ESLT.US,D,20130416,000000,37.2347,37.2347,36.4654,36.7314,5767.4641923224,0
+ESLT.US,D,20130417,000000,35.5804,36.2746,35.5804,35.8844,3474.2399149975,0
+ESLT.US,D,20130418,000000,35.3885,35.3885,34.9377,34.9875,3664.229387145,0
+ESLT.US,D,20130419,000000,34.9609,34.9609,34.4781,34.7256,3864.4885604895,0
+ESLT.US,D,20130422,000000,34.4966,34.596,34.3689,34.5724,1999.5108230861,0
+ESLT.US,D,20130423,000000,34.4966,34.9609,34.4966,34.9007,1318.6296337147,0
+ESLT.US,D,20130424,000000,35.074,35.8854,35.074,35.5571,7680.7095253524,0
+ESLT.US,D,20130425,000000,35.0469,35.8063,35.0108,35.0108,11902.583687503,0
+ESLT.US,D,20130426,000000,35.0291,35.4548,35.0291,35.3973,3506.0759887088,0
+ESLT.US,D,20130429,000000,35.3816,35.7059,35.074,35.6231,7466.0727703318,0
+ESLT.US,D,20130430,000000,35.3742,35.3742,34.9609,35.2045,6197.7646724831,0
+ESLT.US,D,20130501,000000,35.3437,35.4937,35.1957,35.2766,3060.3709567522,0
+ESLT.US,D,20130502,000000,35.3009,35.8854,35.3009,35.521,4001.0755864116,0
+ESLT.US,D,20130503,000000,36.2337,36.2746,35.7059,35.7206,2299.386098043,0
+ESLT.US,D,20130506,000000,35.5493,35.5493,35.2231,35.4685,5555.9083476609,0
+ESLT.US,D,20130507,000000,35.4685,35.8939,35.4685,35.7624,2314.7906498388,0
+ESLT.US,D,20130508,000000,35.8414,36.3098,35.597,36.009,5057.8278395989,0
+ESLT.US,D,20130509,000000,36.778,36.9085,36.6787,36.7547,6186.4680011662,0
+ESLT.US,D,20130510,000000,36.924,36.924,36.7187,36.9163,3498.8871978707,0
+ESLT.US,D,20130513,000000,36.6457,37.0089,35.9758,36.3741,5561.0431982595,0
+ESLT.US,D,20130514,000000,36.1528,36.1528,35.9758,36.0011,7968.2611588727,0
+ESLT.US,D,20130515,000000,35.9758,36.1384,35.605,35.9193,5035.2344969652,0
+ESLT.US,D,20130516,000000,36.8404,36.8404,36.0175,36.1851,3892.2167537218,0
+ESLT.US,D,20130517,000000,36.3837,36.3837,35.676,35.7179,15893.389572717,0
+ESLT.US,D,20130520,000000,36.4433,37.5092,36.4433,37.2425,40966.865045571,0
+ESLT.US,D,20130521,000000,36.9981,36.9981,36.3517,36.97,4669.6331343465,0
+ESLT.US,D,20130522,000000,36.8542,36.9048,36.3272,36.3272,2727.6326379644,0
+ESLT.US,D,20130523,000000,36.0244,36.2933,35.5531,36.1851,2152.5293709238,0
+ESLT.US,D,20130524,000000,36.3021,36.3021,35.8825,36.3021,2270.630934691,0
+ESLT.US,D,20130528,000000,36.7177,37.1929,36.4433,37.0488,7192.8987184874,0
+ESLT.US,D,20130529,000000,36.9211,37.2251,36.4518,37.2251,1541.482149693,0
+ESLT.US,D,20130530,000000,37.1366,37.1366,36.6564,36.7177,823.63003601184,0
+ESLT.US,D,20130531,000000,36.9058,37.0409,36.7256,36.7256,3811.0861142642,0
+ESLT.US,D,20130603,000000,37.1607,37.2864,36.8265,37.2864,12986.037163803,0
+ESLT.US,D,20130604,000000,37.2104,37.2425,36.6496,37.2425,3283.2234727305,0
+ESLT.US,D,20130605,000000,36.9981,37.1929,36.7827,36.7827,3952.807990785,0
+ESLT.US,D,20130606,000000,37.5171,37.9768,37.444,37.8951,5938.9682023148,0
+ESLT.US,D,20130607,000000,37.8951,38.0469,37.8501,37.9359,10491.526743013,0
+ESLT.US,D,20130610,000000,38.0469,38.0469,37.5931,37.7812,9233.4883463622,0
+ESLT.US,D,20130611,000000,37.482,37.8501,37.482,37.5931,1299.1172014401,0
+ESLT.US,D,20130612,000000,38.0469,38.2756,38.037,38.2756,7921.0205333658,0
+ESLT.US,D,20130613,000000,38.3603,40.4949,38.2113,40.4667,9980.0956233954,0
+ESLT.US,D,20130614,000000,39.1054,39.1054,38.4315,38.5931,6261.4368199054,0
+ESLT.US,D,20130617,000000,38.9184,40.4763,38.8142,39.1269,6784.1646108407,0
+ESLT.US,D,20130618,000000,38.9992,39.4529,38.8404,39.4529,11887.179135708,0
+ESLT.US,D,20130619,000000,38.9749,39.1316,38.5746,38.5746,8322.5658501745,0
+ESLT.US,D,20130620,000000,38.3165,38.7042,38.1665,38.5667,5243.7094312674,0
+ESLT.US,D,20130621,000000,38.6195,38.6604,38.2784,38.4812,6303.5425948139,0
+ESLT.US,D,20130624,000000,38.0567,38.5931,37.9017,38.226,7772.109866007,0
+ESLT.US,D,20130625,000000,38.8306,39.1054,38.8306,38.857,3950.7540505456,0
+ESLT.US,D,20130626,000000,38.1248,38.1248,37.1366,37.6973,12019.65828115,0
+ESLT.US,D,20130627,000000,36.6496,36.6496,35.9582,36.1462,12745.726155789,0
+ESLT.US,D,20130628,000000,36.0946,36.1384,35.6419,35.8647,8822.7002984759,0
+ESLT.US,D,20130701,000000,36.2562,36.4433,35.8208,36.1937,4780.5459072757,0
+ESLT.US,D,20130702,000000,36.9981,37.2251,36.4947,36.633,7582.1203938596,0
+ESLT.US,D,20130703,000000,36.7743,37.3711,36.7743,37.1929,8513.5822924416,0
+ESLT.US,D,20130705,000000,37.2251,37.5017,37.0313,37.4343,2978.213347175,0
+ESLT.US,D,20130708,000000,36.9981,37.0663,36.4684,36.4684,8573.1465593851,0
+ESLT.US,D,20130709,000000,36.7827,37.0937,36.3681,37.0937,3221.6052655476,0
+ESLT.US,D,20130710,000000,36.0624,36.9981,36.0624,36.5172,1263.1732472501,0
+ESLT.US,D,20130711,000000,36.4433,36.6408,36.3193,36.5716,7887.1305194151,0
+ESLT.US,D,20130712,000000,36.6154,36.7926,36.4433,36.5297,1762.2807254318,0
+ESLT.US,D,20130715,000000,36.6564,37.97,36.6564,37.3721,5538.4498556258,0
+ESLT.US,D,20130716,000000,37.4257,37.5347,36.7926,37.5092,1212.8517113841,0
+ESLT.US,D,20130717,000000,37.5435,38.1384,37.5435,38.1384,2844.707231612,0
+ESLT.US,D,20130718,000000,37.9602,38.4812,37.9602,38.0956,4449.8615287273,0
+ESLT.US,D,20130719,000000,37.9768,38.5054,37.7236,37.7236,1428.5154365242,0
+ESLT.US,D,20130722,000000,37.6213,38.1051,37.6213,37.8501,2402.0831100146,0
+ESLT.US,D,20130723,000000,37.3408,37.5931,36.9981,37.5521,7075.8241248399,0
+ESLT.US,D,20130724,000000,37.0399,37.0927,36.5562,36.7011,2763.5765921544,0
+ESLT.US,D,20130725,000000,37.5259,37.5259,36.7437,36.9134,3404.405946857,0
+ESLT.US,D,20130726,000000,37.1774,37.1774,36.8265,37.0488,3258.5761898573,0
+ESLT.US,D,20130729,000000,37.0488,37.5092,37.0488,37.5092,3479.3747655962,0
+ESLT.US,D,20130730,000000,37.6389,37.8863,37.6389,37.7908,1177.9347273137,0
+ESLT.US,D,20130731,000000,37.9436,37.9514,37.6808,37.8501,4718.9277000928,0
+ESLT.US,D,20130801,000000,38.2435,38.8483,37.705,37.8434,5356.6761444361,0
+ESLT.US,D,20130802,000000,37.5521,38.269,37.5521,38.269,7813.1886707957,0
+ESLT.US,D,20130805,000000,37.5521,37.6973,37.3701,37.6467,8221.9227784424,0
+ESLT.US,D,20130806,000000,37.6292,37.6292,37.4343,37.5017,1217.9865619826,0
+ESLT.US,D,20130807,000000,37.3476,37.3476,36.7078,36.7078,4000.048616292,0
+ESLT.US,D,20130808,000000,36.7437,37.2337,36.6915,36.8773,3944.5922298272,0
+ESLT.US,D,20130809,000000,37.0399,37.2611,37.0399,37.1686,1762.2807254318,0
+ESLT.US,D,20130812,000000,37.4003,37.9359,37.4003,37.6808,6070.4203776384,0
+ESLT.US,D,20130813,000000,39.1316,39.1444,38.8754,38.9602,12186.027440544,0
+ESLT.US,D,20130814,000000,38.5484,38.9515,38.0019,38.9515,6510.9905589963,0
+ESLT.US,D,20130815,000000,38.3507,38.3507,37.7547,37.9359,7358.2409077616,0
+ESLT.US,D,20130816,000000,37.9359,38.3233,37.7383,37.9283,5416.2404113796,0
+ESLT.US,D,20130819,000000,37.9514,38.5317,37.8444,38.2913,14201.969785546,0
+ESLT.US,D,20130820,000000,38.1754,39.1316,38.1754,38.7382,4849.3529052967,0
+ESLT.US,D,20130821,000000,38.8296,39.1141,38.7042,39.1141,5160.5248515705,0
+ESLT.US,D,20130822,000000,39.1444,39.3761,39.1434,39.3506,4092.4759270663,0
+ESLT.US,D,20130823,000000,39.6273,39.6429,39.043,39.4277,9074.3079778063,0
+ESLT.US,D,20130826,000000,39.265,39.265,38.2113,38.631,19723.988119256,0
+ESLT.US,D,20130827,000000,37.3176,37.7363,37.2815,37.2902,21435.947308822,0
+ESLT.US,D,20130828,000000,37.2134,37.744,36.9903,37.4978,28339.24045355,0
+ESLT.US,D,20130829,000000,37.9007,38.9048,37.9007,38.5697,7269.9214774661,0
+ESLT.US,D,20130830,000000,38.5366,38.8619,38.5366,38.5795,5147.1742400142,0
+ESLT.US,D,20130903,000000,39.1364,39.2223,38.6147,38.6147,17442.060513248,0
+ESLT.US,D,20130904,000000,38.6224,39.4023,38.6224,39.1434,12688.215829086,0
+ESLT.US,D,20130905,000000,39.2144,39.3761,39.043,39.1862,11037.874846702,0
+ESLT.US,D,20130906,000000,39.4277,39.4277,39.043,39.0945,8552.6071569908,0
+ESLT.US,D,20130909,000000,39.005,39.6614,38.9816,39.599,26168.22562047,0
+ESLT.US,D,20130910,000000,39.6614,40.2603,39.6614,40.2262,36302.366761824,0
+ESLT.US,D,20130911,000000,39.8121,40.048,39.6351,40.0302,28523.068104979,0
+ESLT.US,D,20130912,000000,39.8219,40.0721,39.7928,40.0302,23390.271446641,0
+ESLT.US,D,20130913,000000,40.0721,40.6272,40.0302,40.456,31281.509846534,0
+ESLT.US,D,20130916,000000,40.7422,41.1795,40.4471,40.9283,54635.837338985,0
+ESLT.US,D,20130917,000000,40.6196,44.6089,40.5699,41.5269,53189.863410425,0
+ESLT.US,D,20130918,000000,41.9156,42.0451,41.1795,42.0451,23423.134490471,0
+ESLT.US,D,20130919,000000,42.0188,42.7832,41.9594,42.4811,61542.211394072,0
+ESLT.US,D,20130920,000000,42.5973,42.7675,41.7208,42.644,75533.652305076,0
+ESLT.US,D,20130923,000000,44.6624,45.3732,44.2613,44.5271,35435.603980783,0
+ESLT.US,D,20130924,000000,44.9632,46.8513,44.6439,46.7472,79596.346098671,0
+ESLT.US,D,20130925,000000,46.234,47.761,46.0355,47.4823,376426.65465063,0
+ESLT.US,D,20130926,000000,47.4533,47.6518,46.1552,46.4376,40088.805593215,0
+ESLT.US,D,20130927,000000,46.0093,46.234,45.2739,45.7363,54412.984823006,0
+ESLT.US,D,20130930,000000,45.8221,46.2682,45.0675,45.8815,19109.859987666,0
+ESLT.US,D,20131001,000000,45.8661,47.0393,45.7551,46.129,21407.192145471,0
+ESLT.US,D,20131002,000000,45.8892,45.9468,45.3245,45.4852,15637.674012908,0
+ESLT.US,D,20131003,000000,45.2476,45.2476,44.6528,44.8571,22260.604314953,0
+ESLT.US,D,20131004,000000,44.8388,45.3732,44.7921,44.9272,9556.9839340726,0
+ESLT.US,D,20131007,000000,45.3908,45.9215,45.2021,45.5037,15819.447724097,0
+ESLT.US,D,20131008,000000,45.4006,45.8221,44.8016,45.0344,6289.1650131378,0
+ESLT.US,D,20131009,000000,44.9632,45.607,44.9632,45.494,21094.993229076,0
+ESLT.US,D,20131010,000000,45.7861,46.2914,45.5798,46.0355,19225.907611193,0
+ESLT.US,D,20131011,000000,46.088,46.3607,45.9215,46.1222,24726.35957239,0
+ESLT.US,D,20131014,000000,46.3258,46.6948,45.8661,46.5224,16548.596509096,0
+ESLT.US,D,20131015,000000,44.2525,44.6439,43.9605,44.3276,36301.339791703,0
+ESLT.US,D,20131016,000000,45.0831,45.5699,45.0509,45.3908,18198.937491479,0
+ESLT.US,D,20131017,000000,44.7843,45.6225,44.343,44.5349,27853.483586924,0
+ESLT.US,D,20131018,000000,44.2455,45.1064,43.9331,45.1064,17012.787003207,0
+ESLT.US,D,20131021,000000,45.3245,45.5972,45.1745,45.3908,12125.436203481,0
+ESLT.US,D,20131022,000000,45.7714,46.2155,45.7714,46.198,11069.710920414,0
+ESLT.US,D,20131023,000000,45.974,46.2429,45.6743,45.6743,40322.954780509,0
+ESLT.US,D,20131024,000000,46.0355,46.2516,46.0355,46.2429,8623.4680952511,0
+ESLT.US,D,20131025,000000,46.3344,46.5885,46.3169,46.5047,2567.4252992888,0
+ESLT.US,D,20131028,000000,46.1902,46.3706,46.088,46.2516,8040.1490672527,0
+ESLT.US,D,20131029,000000,46.165,46.307,45.9645,45.9645,8971.6109658347,0
+ESLT.US,D,20131030,000000,46.088,46.088,45.5398,45.6469,5362.8379651544,0
+ESLT.US,D,20131031,000000,45.683,46.0616,45.3079,45.974,19599.724734771,0
+ESLT.US,D,20131101,000000,45.974,45.974,45.5202,45.7792,10486.391892414,0
+ESLT.US,D,20131104,000000,45.5202,45.6924,45.1922,45.6469,18297.526622971,0
+ESLT.US,D,20131105,000000,44.8836,45.3732,44.6362,45.1336,51358.775686973,0
+ESLT.US,D,20131106,000000,45.2476,45.9039,45.2193,45.7714,30651.977163148,0
+ESLT.US,D,20131107,000000,45.4775,45.5622,45.1745,45.238,28319.728021275,0
+ESLT.US,D,20131108,000000,45.4336,45.7285,45.3811,45.4426,20862.897982022,0
+ESLT.US,D,20131111,000000,45.4609,46.0187,45.452,45.83,23637.771245492,0
+ESLT.US,D,20131112,000000,45.6924,46.0528,45.6924,45.8661,21402.057294872,0
+ESLT.US,D,20131113,000000,45.6566,46.2155,45.4775,46.0355,25027.261817467,0
+ESLT.US,D,20131114,000000,45.7792,46.3897,45.3079,46.2838,51158.516513629,0
+ESLT.US,D,20131115,000000,46.2516,46.5797,46.088,46.2751,27270.164558925,0
+ESLT.US,D,20131118,000000,46.2069,46.4794,46.0792,46.2253,36361.931028767,0
+ESLT.US,D,20131119,000000,46.4376,46.5797,46.2992,46.5047,66777.705064381,0
+ESLT.US,D,20131120,000000,46.088,46.088,45.607,45.794,52676.378350568,0
+ESLT.US,D,20131121,000000,44.8251,45.2837,44.6273,45.2193,38463.111893705,0
+ESLT.US,D,20131122,000000,45.6497,45.6497,45.3353,45.351,44495.534376914,0
+ESLT.US,D,20131125,000000,45.1464,45.9002,45.1404,45.7153,23987.968056314,0
+ESLT.US,D,20131126,000000,45.7314,46.5038,45.7314,46.3401,18655.939194752,0
+ESLT.US,D,20131127,000000,46.3228,46.5505,46.3228,46.5124,25029.315757707,0
+ESLT.US,D,20131129,000000,47.4641,47.8106,47.4641,47.7736,27817.539632734,0
+ESLT.US,D,20131202,000000,47.679,48.2352,47.4641,47.9217,39626.669039343,0
+ESLT.US,D,20131203,000000,48.0083,48.646,48.0083,48.4835,34996.060769546,0
+ESLT.US,D,20131204,000000,48.5097,49.0444,48.2818,49.0444,33098.219988312,0
+ESLT.US,D,20131205,000000,49.275,50.6229,49.275,50.6229,34589.380602138,0
+ESLT.US,D,20131206,000000,51.0638,51.2429,50.4407,51.0278,49250.406031197,0
+ESLT.US,D,20131209,000000,52.1328,52.6451,51.6742,52.3249,34184.75437497,0
+ESLT.US,D,20131210,000000,51.5819,52.3901,51.4864,52.2801,29317.942977639,0
+ESLT.US,D,20131211,000000,51.7017,51.7279,51.3462,51.4174,25955.64280569,0
+ESLT.US,D,20131212,000000,50.908,51.2119,50.0541,51.0278,26885.050764033,0
+ESLT.US,D,20131213,000000,51.2332,51.3315,50.9412,51.3044,18192.77567076,0
+ESLT.US,D,20131216,000000,50.2293,50.6304,50.1192,50.5011,43105.016834819,0
+ESLT.US,D,20131217,000000,50.243,50.7786,50.2012,50.4933,29741.054666961,0
+ESLT.US,D,20131218,000000,50.4845,51.1389,50.3978,51.1389,43687.308892698,0
+ESLT.US,D,20131219,000000,50.4845,50.7346,50.1454,50.2527,48547.958469312,0
+ESLT.US,D,20131220,000000,50.6451,51.2518,50.2789,50.8634,24004.39957823,0
+ESLT.US,D,20131223,000000,52.0374,52.982,52.0374,52.7076,39748.878483589,0
+ESLT.US,D,20131224,000000,51.7718,51.9519,51.3832,51.5157,68637.547951187,0
+ESLT.US,D,20131226,000000,50.4746,50.5953,49.7356,49.7871,222483.83370528,0
+ESLT.US,D,20131227,000000,50.1192,50.3297,49.8875,50.2205,21901.164773053,0
+ESLT.US,D,20131230,000000,50.9489,51.2332,50.8047,51.2332,35806.340194001,0
+ESLT.US,D,20131231,000000,51.3919,52.4659,51.3919,52.391,21931.973876645,0
+ESLT.US,D,20140102,000000,51.4951,51.6082,50.3297,51.2528,66075.257502496,0
+ESLT.US,D,20140103,000000,50.9167,51.095,50.7445,50.8728,12624.543681663,0
+ESLT.US,D,20140106,000000,49.9401,50.2205,49.682,50.2205,54813.503169696,0
+ESLT.US,D,20140107,000000,50.7786,51.1748,50.39,50.7346,25611.607815586,0
+ESLT.US,D,20140108,000000,51.5537,51.7815,51.2868,51.5186,29085.847730583,0
+ESLT.US,D,20140109,000000,51.2197,51.2429,50.6549,50.7961,14138.297638123,0
+ESLT.US,D,20140110,000000,51.0375,51.4864,50.978,51.3462,33604.516257331,0
+ESLT.US,D,20140113,000000,52.2422,52.6451,52.1767,52.1767,29317.942977639,0
+ESLT.US,D,20140114,000000,52.6451,53.0736,52.5742,53.0396,25726.628468993,0
+ESLT.US,D,20140115,000000,52.8595,53.0736,52.7874,52.9092,34184.75437497,0
+ESLT.US,D,20140116,000000,52.3831,53.022,52.2109,53.022,42503.212344666,0
+ESLT.US,D,20140117,000000,52.6763,52.9879,52.5913,52.7784,55852.796930848,0
+ESLT.US,D,20140121,000000,52.3423,52.3423,51.7815,52.1058,60488.540051243,0
+ESLT.US,D,20140122,000000,51.7815,51.8214,51.572,51.7454,101161.69164258,0
+ESLT.US,D,20140123,000000,51.572,52.0221,51.5537,51.8214,15990.95173409,0
+ESLT.US,D,20140124,000000,51.5282,51.5282,50.6821,50.7006,26332.540839625,0
+ESLT.US,D,20140127,000000,50.9255,51.0113,50.5105,50.6733,19931.436083438,0
+ESLT.US,D,20140128,000000,50.0462,50.243,49.9304,50.1825,43994.372958494,0
+ESLT.US,D,20140129,000000,49.7511,49.8231,49.3628,49.424,11702.324514157,0
+ESLT.US,D,20140130,000000,49.6294,49.6393,49.1921,49.2011,18424.870917816,0
+ESLT.US,D,20140131,000000,48.7921,49.0178,48.4922,48.9917,33837.638474506,0
+ESLT.US,D,20140203,000000,48.2516,48.4045,47.1415,47.4231,61656.20507736,0
+ESLT.US,D,20140204,000000,47.679,48.3441,47.679,48.3091,16323.690052878,0
+ESLT.US,D,20140205,000000,47.9459,48.2603,47.7666,48.0179,9905.1268046562,0
+ESLT.US,D,20140206,000000,48.646,49.5836,48.646,49.1921,26839.864078765,0
+ESLT.US,D,20140207,000000,49.6471,49.9935,49.2653,49.9576,12517.738789213,0
+ESLT.US,D,20140210,000000,49.836,49.8447,49.2011,49.2158,26296.596885435,0
+ESLT.US,D,20140211,000000,49.2838,49.8049,49.2653,49.7871,16483.897391554,0
+ESLT.US,D,20140212,000000,50.0403,50.2293,49.9935,50.0629,20028.998244812,0
+ESLT.US,D,20140213,000000,49.9674,50.581,49.9674,50.4884,10027.336248902,0
+ESLT.US,D,20140214,000000,50.5477,50.5711,50.1854,50.4065,10854.047195274,0
+ESLT.US,D,20140218,000000,50.3365,50.7619,50.0287,50.7445,9278.6750316297,0
+ESLT.US,D,20140219,000000,49.8049,50.0403,49.5437,49.7005,15702.373130451,0
+ESLT.US,D,20140220,000000,49.6208,50.2205,49.6208,50.1369,11846.100330919,0
+ESLT.US,D,20140221,000000,50.3032,50.3032,49.9674,50.2012,9072.2540375668,0
+ESLT.US,D,20140224,000000,49.424,49.718,49.3811,49.6014,26810.081945294,0
+ESLT.US,D,20140225,000000,49.0685,49.1465,48.87,48.9917,34595.542422856,0
+ESLT.US,D,20140226,000000,48.862,49.2158,48.862,48.9741,24653.444693891,0
+ESLT.US,D,20140227,000000,49.1921,49.5836,48.9996,49.467,20491.134798683,0
+ESLT.US,D,20140228,000000,49.4339,49.8934,49.3208,49.8049,33549.059870866,0
+ESLT.US,D,20140303,000000,49.8944,50.0316,49.8231,49.9576,19142.723031497,0
+ESLT.US,D,20140304,000000,50.5866,50.9947,50.5477,50.8446,28735.650919759,0
+ESLT.US,D,20140305,000000,50.3365,50.6362,50.3365,50.6139,24829.056584361,0
+ESLT.US,D,20140306,000000,50.5293,51.1466,50.5293,51.1466,21229.52631476,0
+ESLT.US,D,20140307,000000,51.0638,51.2965,50.9412,51.0638,20278.551983903,0
+ESLT.US,D,20140310,000000,50.8728,50.9167,50.5953,50.9167,16586.594403525,0
+ESLT.US,D,20140311,000000,50.6139,50.7445,50.3617,50.5105,20754.039149331,0
+ESLT.US,D,20140312,000000,50.908,51.1748,50.7346,51.0725,10098.197187163,0
+ESLT.US,D,20140313,000000,51.6568,52.2898,51.6372,51.8895,34000.926723541,0
+ESLT.US,D,20140314,000000,51.9062,52.1241,51.8214,51.9422,12027.874042109,0
+ESLT.US,D,20140317,000000,52.2508,53.0298,52.2508,53.0055,23788.73585309,0
+ESLT.US,D,20140318,000000,53.0736,53.5078,53.0298,53.426,29148.492907885,0
+ESLT.US,D,20140319,000000,52.0881,52.0881,51.2693,51.4679,56586.053596325,0
+ESLT.US,D,20140320,000000,51.7989,52.1514,51.7718,51.7892,21256.227537872,0
+ESLT.US,D,20140321,000000,52.0979,52.1895,51.7017,51.7815,19081.104824314,0
+ESLT.US,D,20140324,000000,52.3676,52.3676,51.4864,51.9344,32184.216581765,0
+ESLT.US,D,20140325,000000,52.5125,52.6666,52.1428,52.4757,19325.523712806,0
+ESLT.US,D,20140326,000000,52.9655,52.9988,52.3249,52.503,48886.858608818,0
+ESLT.US,D,20140327,000000,52.9559,53.0075,52.2089,52.7894,12817.614064169,0
+ESLT.US,D,20140328,000000,52.2888,52.7717,51.9586,52.3335,85732.492563971,0
+ESLT.US,D,20140331,000000,53.0249,53.1456,52.652,52.8272,31320.534711084,0
+ESLT.US,D,20140401,000000,52.799,52.9665,52.687,52.7894,10577.792233069,0
+ESLT.US,D,20140402,000000,52.7171,52.7171,52.2069,52.3744,20845.439489985,0
+ESLT.US,D,20140403,000000,52.652,53.2118,52.652,53.1942,25727.655439113,0
+ESLT.US,D,20140404,000000,53.1875,53.2118,52.7086,52.7086,8575.2004996246,0
+ESLT.US,D,20140407,000000,53.7717,54.3337,53.6139,53.8409,54106.947727332,0
+ESLT.US,D,20140408,000000,54.8098,55.2888,54.6619,54.9063,75383.714667597,0
+ESLT.US,D,20140409,000000,54.7591,54.7591,53.2488,53.6139,62892.677101497,0
+ESLT.US,D,20140410,000000,53.1875,53.3968,52.1222,52.1309,52260.455452083,0
+ESLT.US,D,20140411,000000,52.0433,52.4582,51.9937,52.1048,63239.793001962,0
+ESLT.US,D,20140414,000000,52.1309,52.2323,51.4806,51.5585,32866.124741256,0
+ESLT.US,D,20140415,000000,51.7339,52.028,51.6013,51.8047,24855.757807474,0
+ESLT.US,D,20140416,000000,52.1309,52.315,51.949,52.315,18142.454134894,0
+ESLT.US,D,20140417,000000,52.2157,52.3666,51.9314,52.0959,22521.454725362,0
+ESLT.US,D,20140421,000000,52.2157,52.3744,51.9673,52.3511,25752.302721986,0
+ESLT.US,D,20140422,000000,52.1574,52.5125,51.7588,52.2888,32298.210265053,0
+ESLT.US,D,20140423,000000,51.9226,51.9226,51.315,51.4376,23757.926749498,0
+ESLT.US,D,20140424,000000,51.795,51.9634,51.3822,51.7427,37976.32805696,0
+ESLT.US,D,20140425,000000,51.4376,51.5322,51.236,51.315,14135.216727764,0
+ESLT.US,D,20140428,000000,51.949,52.028,50.3014,51.4214,74931.847814922,0
+ESLT.US,D,20140429,000000,51.6013,51.6421,51.1952,51.6325,8584.443230702,0
+ESLT.US,D,20140430,000000,51.2557,51.5157,51.168,51.2139,13895.93268987,0
+ESLT.US,D,20140501,000000,51.3413,51.3413,50.9498,51.2273,7263.7596567478,0
+ESLT.US,D,20140502,000000,51.3676,51.498,50.9255,50.9255,18738.09680433,0
+ESLT.US,D,20140505,000000,51.168,52.0861,51.168,52.0356,18809.984712709,0
+ESLT.US,D,20140506,000000,52.399,52.399,51.4806,52.0014,44302.463994408,0
+ESLT.US,D,20140507,000000,52.0356,52.9899,52.0356,52.5468,9995.5001751911,0
+ESLT.US,D,20140508,000000,52.5752,52.7874,52.4418,52.4418,4694.2804172196,0
+ESLT.US,D,20140509,000000,52.4669,52.6773,52.0433,52.4944,22825.437880797,0
+ESLT.US,D,20140512,000000,52.984,53.9763,52.984,53.9158,20424.381740902,0
+ESLT.US,D,20140513,000000,53.5625,53.9345,52.687,53.0844,61439.5143821,0
+ESLT.US,D,20140514,000000,52.3821,52.7717,52.1309,52.1924,52078.681740893,0
+ESLT.US,D,20140515,000000,52.8088,52.8759,52.0698,52.167,8495.0968302868,0
+ESLT.US,D,20140516,000000,52.4669,52.4669,51.9937,52.1574,14138.297638123,0
+ESLT.US,D,20140519,000000,53.1543,53.2488,52.8826,52.9909,43709.902235332,0
+ESLT.US,D,20140520,000000,53.2401,53.3209,52.9013,52.9988,22691.931765234,0
+ESLT.US,D,20140521,000000,52.8605,52.9013,52.4329,52.6179,11248.403721244,0
+ESLT.US,D,20140522,000000,52.9919,54.056,52.8535,53.426,11478.44502806,0
+ESLT.US,D,20140523,000000,52.9083,53.5635,52.9083,53.2868,22029.536038017,0
+ESLT.US,D,20140527,000000,54.5373,54.9013,54.4574,54.7835,14085.922162018,0
+ESLT.US,D,20140528,000000,54.1438,54.1438,53.9236,53.9831,10207.056019852,0
+ESLT.US,D,20140529,000000,54.0463,54.5613,54.0463,54.4747,8257.8667326325,0
+ESLT.US,D,20140530,000000,54.0211,54.429,54.0211,54.4017,10654.814992049,0
+ESLT.US,D,20140602,000000,54.282,54.429,53.9071,54.2731,28591.875103,0
+ESLT.US,D,20140603,000000,54.0649,54.4017,53.8887,53.8887,9107.1710216372,0
+ESLT.US,D,20140604,000000,53.9929,54.1242,53.9236,54.1242,9280.7289718691,0
+ESLT.US,D,20140605,000000,54.621,55.5372,54.4485,55.3814,23705.551273394,0
+ESLT.US,D,20140606,000000,55.6775,55.6775,55.3627,55.3717,4900.7014112824,0
+ESLT.US,D,20140609,000000,56.1749,56.3668,55.9725,56.3668,17854.902501374,0
+ESLT.US,D,20140610,000000,56.0796,56.1137,55.5548,56.0435,13189.377247507,0
+ESLT.US,D,20140611,000000,55.7553,56.0531,55.3376,55.513,6141.2813158988,0
+ESLT.US,D,20140612,000000,55.3473,55.3959,54.621,54.7367,23476.536936696,0
+ESLT.US,D,20140613,000000,54.9199,54.9199,54.6022,54.6121,17008.679122728,0
+ESLT.US,D,20140616,000000,54.7525,54.8923,54.4933,54.5117,11583.195980271,0
+ESLT.US,D,20140617,000000,54.6736,54.9199,54.429,54.838,9738.7576452623,0
+ESLT.US,D,20140618,000000,54.2549,54.2549,54.056,54.0979,11826.587898645,0
+ESLT.US,D,20140619,000000,54.0365,54.1242,53.8342,54.0999,16856.68754501,0
+ESLT.US,D,20140620,000000,54.2381,54.358,54.0649,54.358,12508.496058135,0
+ESLT.US,D,20140623,000000,54.0112,54.3004,53.7599,53.9743,24650.363783531,0
+ESLT.US,D,20140624,000000,54.0112,54.621,54.0112,54.3931,26289.408094598,0
+ESLT.US,D,20140625,000000,53.8975,54.4845,53.8975,54.3833,14174.241592314,0
+ESLT.US,D,20140626,000000,53.6268,53.9325,53.3249,53.3249,8674.816601237,0
+ESLT.US,D,20140627,000000,53.7875,53.7875,53.5313,53.6441,8047.3378580908,0
+ESLT.US,D,20140630,000000,53.1826,53.7035,53.097,53.6179,10472.014310739,0
+ESLT.US,D,20140701,000000,53.6179,53.6521,53.0533,53.576,14708.266054566,0
+ESLT.US,D,20140702,000000,52.977,52.977,52.423,52.6179,20185.097703009,0
+ESLT.US,D,20140703,000000,52.5402,53.2157,52.5402,52.984,7512.286425719,0
+ESLT.US,D,20140707,000000,52.5313,52.5313,51.611,51.7902,14875.66218408,0
+ESLT.US,D,20140708,000000,52.0404,52.1279,51.4504,51.5809,20075.211900198,0
+ESLT.US,D,20140709,000000,52.2303,52.5313,52.1378,52.3229,14587.083580439,0
+ESLT.US,D,20140710,000000,52.1378,53.1982,52.1378,53.1982,61811.277565437,0
+ESLT.US,D,20140711,000000,53.1982,53.1982,52.9217,53.0082,24042.397472659,0
+ESLT.US,D,20140714,000000,54.0016,54.1338,53.8808,54.0211,13189.377247507,0
+ESLT.US,D,20140715,000000,54.0309,54.2731,53.5926,53.7599,13438.930986597,0
+ESLT.US,D,20140716,000000,54.6022,54.7367,54.2731,54.3512,10760.592914378,0
+ESLT.US,D,20140717,000000,54.6121,54.9372,54.4017,54.4017,24205.685721695,0
+ESLT.US,D,20140718,000000,55.7056,55.7056,54.4933,55.1427,31620.40998604,0
+ESLT.US,D,20140721,000000,55.3627,56.3764,55.206,56.1467,55368.067034342,0
+ESLT.US,D,20140722,000000,55.5731,55.5977,55.1253,55.4943,30377.776141184,0
+ESLT.US,D,20140723,000000,55.1,55.3473,54.7367,55.0747,17066.189449432,0
+ESLT.US,D,20140724,000000,55.0171,55.581,54.8476,55.4155,25697.873305641,0
+ESLT.US,D,20140725,000000,55.4312,55.581,54.681,54.9372,31001.147003852,0
+ESLT.US,D,20140728,000000,54.681,54.7534,54.2731,54.4017,26079.906190176,0
+ESLT.US,D,20140729,000000,54.8923,55.1612,54.586,54.7699,19314.22704149,0
+ESLT.US,D,20140730,000000,54.8292,55.0084,54.6373,54.7699,9669.9506472413,0
+ESLT.US,D,20140731,000000,54.6998,54.838,54.5022,54.6998,19747.60843201,0
+ESLT.US,D,20140801,000000,54.7367,55.0912,54.5117,54.6736,12065.871936538,0
+ESLT.US,D,20140804,000000,54.7097,55.0825,54.2643,54.8574,16372.984618624,0
+ESLT.US,D,20140805,000000,54.838,54.838,54.4933,54.7367,5648.3356584353,0
+ESLT.US,D,20140806,000000,54.3356,54.7619,54.3356,54.4202,16265.152756054,0
+ESLT.US,D,20140807,000000,53.7962,53.7962,53.0434,53.0618,21372.275161399,0
+ESLT.US,D,20140808,000000,53.0434,53.5138,53.0434,53.0736,7383.9151607545,0
+ESLT.US,D,20140811,000000,53.0434,53.3842,53.0008,53.0258,20613.34424293,0
+ESLT.US,D,20140812,000000,52.7465,52.9919,52.7465,52.7814,11127.221247119,0
+ESLT.US,D,20140813,000000,53.3063,53.95,53.1389,53.463,7935.3981150418,0
+ESLT.US,D,20140814,000000,52.764,53.0533,52.5468,52.9579,7681.736495472,0
+ESLT.US,D,20140815,000000,52.356,53.0258,52.356,52.65,15127.26986341,0
+ESLT.US,D,20140818,000000,51.6948,51.6948,51.0813,51.1485,50773.402718735,0
+ESLT.US,D,20140819,000000,51.1875,51.6578,51.0541,51.5349,27662.467144657,0
+ESLT.US,D,20140820,000000,50.9157,51.1048,50.5741,50.8047,28688.410294254,0
+ESLT.US,D,20140821,000000,51.0969,51.7132,51.0969,51.5829,14069.490640102,0
+ESLT.US,D,20140822,000000,51.3345,51.7132,50.8272,51.3511,9445.0441910236,0
+ESLT.US,D,20140825,000000,51.0892,51.2139,50.7405,50.7405,37927.033491213,0
+ESLT.US,D,20140826,000000,51.4327,52.1505,51.4327,52.0629,13402.987032406,0
+ESLT.US,D,20140827,000000,52.2926,52.6442,52.1767,52.355,13696.700486646,0
+ESLT.US,D,20140828,000000,51.9937,52.3783,51.9763,51.9763,13108.246608049,0
+ESLT.US,D,20140829,000000,52.0629,52.582,51.7229,52.2274,10678.435304801,0
+ESLT.US,D,20140902,000000,52.3706,52.5895,52.0794,52.4114,26799.812244097,0
+ESLT.US,D,20140903,000000,52.429,52.5904,52.1146,52.3453,10082.792635367,0
+ESLT.US,D,20140904,000000,52.2119,52.4543,52.0629,52.3706,13596.057414914,0
+ESLT.US,D,20140905,000000,52.3005,52.3278,52.1146,52.283,6318.9471466095,0
+ESLT.US,D,20140908,000000,52.429,53.0258,52.429,53.0082,17435.89869253,0
+ESLT.US,D,20140909,000000,52.2537,52.5904,52.1328,52.5184,25839.595182161,0
+ESLT.US,D,20140910,000000,52.4553,52.5904,52.2352,52.4815,19742.47358141,0
+ESLT.US,D,20140911,000000,52.685,53.2266,52.685,53.1533,11435.312283032,0
+ESLT.US,D,20140912,000000,53.1154,53.5088,53.0718,53.1758,7680.7095253524,0
+ESLT.US,D,20140915,000000,53.4855,53.9704,53.2449,53.3083,44600.285329125,0
+ESLT.US,D,20140916,000000,53.1905,53.503,53.1311,53.1758,16513.679525025,0
+ESLT.US,D,20140917,000000,53.3948,53.8427,53.1826,53.6053,8209.5991370058,0
+ESLT.US,D,20140918,000000,53.2887,53.6647,53.2537,53.3777,11990.903117799,0
+ESLT.US,D,20140919,000000,53.2887,53.6218,53.2887,53.3777,9704.8676313116,0
+ESLT.US,D,20140922,000000,53.3608,53.5429,52.9382,53.2449,11585.249920511,0
+ESLT.US,D,20140923,000000,53.8086,54.0251,53.6139,53.947,30016.282659044,0
+ESLT.US,D,20140924,000000,54.1049,54.1049,53.6841,53.7359,8674.816601237,0
+ESLT.US,D,20140925,000000,53.7924,53.7924,53.3777,53.3777,9441.9632806644,0
+ESLT.US,D,20140926,000000,53.6481,53.9198,53.2974,53.8847,11140.571858673,0
+ESLT.US,D,20140929,000000,53.5964,53.9704,53.5264,53.911,17616.645433599,0
+ESLT.US,D,20140930,000000,54.2361,54.428,54.1661,54.4194,13849.719034483,0
+ESLT.US,D,20141001,000000,54.8584,54.8943,54.3823,54.546,24412.106715757,0
+ESLT.US,D,20141002,000000,55.4817,55.7963,55.0687,55.3055,20803.333715077,0
+ESLT.US,D,20141003,000000,55.358,55.358,55.0016,55.2276,14437.145942961,0
+ESLT.US,D,20141006,000000,55.4349,55.508,54.8683,54.8683,16344.229455273,0
+ESLT.US,D,20141007,000000,54.9217,55.027,54.6373,54.647,15365.526931184,0
+ESLT.US,D,20141008,000000,54.6022,55.1456,54.4661,55.1456,13639.190159941,0
+ESLT.US,D,20141009,000000,55.0181,55.0667,54.4737,54.5204,14508.006881221,0
+ESLT.US,D,20141010,000000,54.3064,54.5204,54.1574,54.29,17519.083272227,0
+ESLT.US,D,20141013,000000,54.062,54.9831,53.9296,54.253,13156.514203676,0
+ESLT.US,D,20141014,000000,53.353,54.2431,53.2449,53.2887,22990.780070071,0
+ESLT.US,D,20141015,000000,53.4195,53.8342,52.5904,53.2625,32092.81624111,0
+ESLT.US,D,20141016,000000,52.6753,53.6306,52.6753,53.4386,24401.83701456,0
+ESLT.US,D,20141017,000000,53.8273,54.3404,53.8186,54.3404,18525.513989548,0
+ESLT.US,D,20141020,000000,53.0258,53.6461,52.7804,53.1905,30589.331985847,0
+ESLT.US,D,20141021,000000,53.5964,54.1408,53.5964,53.9939,16383.254319822,0
+ESLT.US,D,20141022,000000,53.5088,53.5088,52.9481,52.9481,18540.918541344,0
+ESLT.US,D,20141023,000000,52.9382,53.1992,52.763,53.0883,12166.51500827,0
+ESLT.US,D,20141024,000000,53.5342,53.5342,52.9255,53.0718,8861.7251630252,0
+ESLT.US,D,20141027,000000,53.017,53.6139,52.7356,53.3442,13723.401709759,0
+ESLT.US,D,20141028,000000,53.098,53.716,52.763,53.716,13404.014002528,0
+ESLT.US,D,20141029,000000,53.947,53.9626,53.2887,53.2984,7630.3879894863,0
+ESLT.US,D,20141030,000000,53.1583,53.4565,52.617,53.2811,10912.584492098,0
+ESLT.US,D,20141031,000000,53.4046,54.1487,53.098,53.1311,12532.116370889,0
+ESLT.US,D,20141103,000000,52.685,52.8176,52.3783,52.7679,11105.654874604,0
+ESLT.US,D,20141104,000000,51.9586,51.9586,51.4155,51.6948,22959.970966479,0
+ESLT.US,D,20141105,000000,51.4251,51.5108,50.8338,50.8698,16813.554799983,0
+ESLT.US,D,20141106,000000,51.9673,52.3453,51.8682,52.2731,10863.289926351,0
+ESLT.US,D,20141107,000000,51.8593,52.2274,51.8505,51.9314,4968.4814391837,0
+ESLT.US,D,20141110,000000,51.5449,51.7229,51.0035,51.0035,11679.731171524,0
+ESLT.US,D,20141111,000000,51.238,51.6948,50.9673,51.6666,20865.978892379,0
+ESLT.US,D,20141112,000000,52.1328,52.1505,51.6286,51.9129,5455.2652759288,0
+ESLT.US,D,20141113,000000,52.168,52.2731,50.9673,51.1398,32031.198033927,0
+ESLT.US,D,20141114,000000,51.2731,51.7132,50.9402,51.5547,10940.31268533,0
+ESLT.US,D,20141117,000000,51.2478,51.4748,50.6314,51.0113,26864.511361639,0
+ESLT.US,D,20141118,000000,51.0035,51.0035,50.6256,50.6587,7638.603750444,0
+ESLT.US,D,20141119,000000,51.1213,51.3793,50.8175,50.9255,11026.578175386,0
+ESLT.US,D,20141120,000000,51.4592,51.4592,51.1875,51.1875,6037.5573338075,0
+ESLT.US,D,20141121,000000,51.7873,51.7873,51.1134,51.3004,15904.686244034,0
+ESLT.US,D,20141124,000000,51.7815,51.9803,51.1758,51.2655,20703.717613465,0
+ESLT.US,D,20141125,000000,51.3521,51.4261,50.8955,51.1008,23306.059896823,0
+ESLT.US,D,20141126,000000,51.7435,51.7435,51.4261,51.5839,33515.169856916,0
+ESLT.US,D,20141128,000000,51.2655,51.4076,51.0103,51.0959,14944.469182101,0
+ESLT.US,D,20141201,000000,51.3996,51.3996,50.9383,50.9383,19624.372017644,0
+ESLT.US,D,20141202,000000,50.8777,50.8777,50.5447,50.6032,11672.542380687,0
+ESLT.US,D,20141203,000000,50.58,50.6129,50.1815,50.4357,24892.728731784,0
+ESLT.US,D,20141204,000000,50.4289,50.8253,50.4114,50.5076,23081.153440607,0
+ESLT.US,D,20141205,000000,50.5175,50.8486,50.5175,50.5701,8561.8498880683,0
+ESLT.US,D,20141208,000000,50.5264,50.5264,50.1904,50.2868,26139.470457119,0
+ESLT.US,D,20141209,000000,50.5264,50.9293,50.5175,50.7563,35562.948275629,0
+ESLT.US,D,20141210,000000,50.3227,50.3227,49.5447,49.6256,26252.437170288,0
+ESLT.US,D,20141211,000000,50.7997,51.3092,50.7016,50.8586,12197.324111861,0
+ESLT.US,D,20141212,000000,50.4357,51.056,50.4289,50.8955,33481.279842965,0
+ESLT.US,D,20141215,000000,51.0199,51.0648,50.244,50.4816,16187.103026957,0
+ESLT.US,D,20141216,000000,50.4114,50.7473,50.0442,50.4192,14586.056610319,0
+ESLT.US,D,20141217,000000,50.8586,51.0803,50.7279,50.8586,31499.227511915,0
+ESLT.US,D,20141218,000000,51.1057,51.1057,50.1444,50.2371,72602.679583408,0
+ESLT.US,D,20141219,000000,50.2002,50.2371,49.4757,49.9615,36256.153106437,0
+ESLT.US,D,20141222,000000,50.5352,50.8777,50.244,50.7638,65201.305930618,0
+ESLT.US,D,20141223,000000,51.2576,51.7873,51.2576,51.4766,40304.469318355,0
+ESLT.US,D,20141224,000000,52.2995,52.3763,52.1477,52.1807,6702.0070012634,0
+ESLT.US,D,20141226,000000,52.2157,52.7717,52.0841,52.615,11892.313986306,0
+ESLT.US,D,20141229,000000,54.129,54.6131,53.9528,54.4194,20320.657758811,0
+ESLT.US,D,20141230,000000,54.6658,54.9482,54.2615,54.683,12470.498163705,0
+ESLT.US,D,20141231,000000,54.4661,54.5383,53.465,53.5264,27511.502537059,0
+ESLT.US,D,20150102,000000,53.6258,53.6258,52.5363,52.6432,31623.4908964,0
+ESLT.US,D,20150105,000000,55.2576,55.3727,54.8963,55.1243,41538.887402252,0
+ESLT.US,D,20150106,000000,55.0299,55.0367,53.5381,53.6431,45053.179151919,0
+ESLT.US,D,20150107,000000,53.9354,54.0152,53.1417,53.2655,38098.537501206,0
+ESLT.US,D,20150108,000000,53.3727,53.5926,52.799,53.5293,33590.138675654,0
+ESLT.US,D,20150109,000000,53.6092,53.8244,52.9304,53.6871,36871.308208146,0
+ESLT.US,D,20150112,000000,54.5555,54.8254,54.2022,54.4661,25511.991713973,0
+ESLT.US,D,20150113,000000,54.3308,54.3657,53.5381,53.8671,21152.50355578,0
+ESLT.US,D,20150114,000000,55.5673,55.8664,54.9053,55.2498,60928.083262482,0
+ESLT.US,D,20150115,000000,55.7865,55.7865,54.6928,55.2849,24998.506654115,0
+ESLT.US,D,20150116,000000,54.9152,55.022,54.7629,54.9053,20694.474882387,0
+ESLT.US,D,20150120,000000,55.9539,55.9539,55.1682,55.2226,45279.112578257,0
+ESLT.US,D,20150121,000000,55.1322,55.4873,54.8107,54.9674,17967.869214543,0
+ESLT.US,D,20150122,000000,55.0805,55.3297,54.8614,55.2936,40089.832563334,0
+ESLT.US,D,20150123,000000,54.5117,55.0882,54.4377,54.4377,15277.207500889,0
+ESLT.US,D,20150126,000000,53.9266,54.4747,53.5477,53.6705,14696.969383249,0
+ESLT.US,D,20150127,000000,53.9451,54.4747,53.6608,53.9723,8106.9021250342,0
+ESLT.US,D,20150128,000000,54.1934,54.279,53.5674,53.7133,21276.766940265,0
+ESLT.US,D,20150129,000000,54.2197,54.5303,53.8916,54.3532,18272.879340098,0
+ESLT.US,D,20150130,000000,54.3024,54.621,53.8495,54.4007,4789.7886383532,0
+ESLT.US,D,20150202,000000,54.9246,54.9871,54.7629,54.9871,15598.649148359,0
+ESLT.US,D,20150203,000000,55.3015,56.1827,55.3015,56.1827,13799.397498617,0
+ESLT.US,D,20150204,000000,55.8654,56.0426,55.433,55.6014,6495.5860072006,0
+ESLT.US,D,20150205,000000,56.1827,56.4029,55.7601,56.1749,12230.187155693,0
+ESLT.US,D,20150206,000000,55.505,55.7163,54.7476,55.4165,5969.7773059062,0
+ESLT.US,D,20150209,000000,55.0464,55.2936,55.0142,55.2226,7420.8860850643,0
+ESLT.US,D,20150210,000000,55.7697,55.9539,55.3892,55.9159,6137.1734354199,0
+ESLT.US,D,20150211,000000,55.5149,55.5149,54.8167,54.8788,12840.207406803,0
+ESLT.US,D,20150212,000000,54.5117,54.5167,54.0152,54.3229,11706.432394637,0
+ESLT.US,D,20150213,000000,54.289,55.1593,54.289,54.4747,9122.5755734329,0
+ESLT.US,D,20150217,000000,55.6617,56.3784,55.4593,56.36,14460.766255714,0
+ESLT.US,D,20150218,000000,55.4418,55.9062,55.4418,55.6861,6540.7726924681,0
+ESLT.US,D,20150219,000000,55.9539,56.4914,55.9539,56.4914,12076.141637735,0
+ESLT.US,D,20150220,000000,56.4914,56.6589,56.2441,56.6589,7477.3694416487,0
+ESLT.US,D,20150223,000000,56.6659,57.2306,56.4914,57.0289,15301.854783761,0
+ESLT.US,D,20150224,000000,56.8613,57.2306,56.6589,57.137,9512.8242189248,0
+ESLT.US,D,20150225,000000,56.5537,57.0667,56.5352,56.5722,20799.225834599,0
+ESLT.US,D,20150226,000000,56.4827,56.54,56.1556,56.1556,21343.519998048,0
+ESLT.US,D,20150227,000000,56.283,56.6589,56.1652,56.6589,15551.408522853,0
+ESLT.US,D,20150302,000000,57.0473,57.1273,56.7028,56.7992,25302.48980955,0
+ESLT.US,D,20150303,000000,55.8564,56.0329,55.7427,55.9968,8736.4348084199,0
+ESLT.US,D,20150304,000000,56.0521,56.1467,55.691,55.7953,7946.6947863587,0
+ESLT.US,D,20150305,000000,55.4495,56.0708,55.4495,55.5235,11234.026139568,0
+ESLT.US,D,20150306,000000,55.5302,55.5402,55.3015,55.3892,4991.0747818174,0
+ESLT.US,D,20150309,000000,56.7464,57.1925,56.7464,57.1185,22809.006358881,0
+ESLT.US,D,20150310,000000,57.2938,57.4253,56.8975,57.1448,49357.210923647,0
+ESLT.US,D,20150311,000000,58.1749,59.0551,58.1749,58.7641,46180.792343367,0
+ESLT.US,D,20150312,000000,59.5676,59.9286,59.3523,59.9286,25986.451909282,0
+ESLT.US,D,20150313,000000,59.4449,59.8665,59.2675,59.3084,10438.124296789,0
+ESLT.US,D,20150316,000000,60.7399,60.8537,60.3834,60.4739,21330.169386491,0
+ESLT.US,D,20150317,000000,60.4019,61.6374,60.4019,60.7399,6469.9117542078,0
+ESLT.US,D,20150318,000000,61.9627,62.8928,61.588,62.741,19868.790906136,0
+ESLT.US,D,20150319,000000,62.918,63.777,62.2725,62.3699,17042.56913668,0
+ESLT.US,D,20150320,000000,64.477,64.477,62.5471,62.5471,9411.154177073,0
+ESLT.US,D,20150323,000000,63.439,64.2452,63.257,64.1508,64008.993621629,0
+ESLT.US,D,20150324,000000,63.777,64.2112,63.439,63.5579,17836.417039218,0
+ESLT.US,D,20150325,000000,63.3776,63.5307,62.6981,63.2199,24274.492719715,0
+ESLT.US,D,20150326,000000,63.2375,63.2375,62.1762,62.3163,11739.295438467,0
+ESLT.US,D,20150327,000000,62.4827,62.8294,62.1069,62.1566,6319.9741167293,0
+ESLT.US,D,20150330,000000,64.5998,64.5998,64.1235,64.556,17270.556503256,0
+ESLT.US,D,20150331,000000,64.2201,64.6192,63.9191,63.961,20110.12888427,0
+ESLT.US,D,20150401,000000,64.7107,65.2239,64.4079,64.9977,18965.057200786,0
+ESLT.US,D,20150402,000000,65.7438,66.0887,65.3972,65.7438,20886.518294774,0
+ESLT.US,D,20150406,000000,65.9201,66.1421,65.887,65.9298,15915.98291535,0
+ESLT.US,D,20150407,000000,65.6757,66.0808,65.592,66.037,14066.409729744,0
+ESLT.US,D,20150408,000000,65.666,65.9298,65.2756,65.3698,12981.929283323,0
+ESLT.US,D,20150409,000000,65.3268,65.7535,64.9647,65.0166,12638.921263338,0
+ESLT.US,D,20150410,000000,64.8139,64.8295,64.3611,64.3611,30366.479469868,0
+ESLT.US,D,20150413,000000,64.8762,67.1792,64.7692,66.1256,92234.24039189,0
+ESLT.US,D,20150414,000000,66.9845,67.7632,66.9104,67.4391,55316.718528356,0
+ESLT.US,D,20150415,000000,69.2611,69.7585,68.7713,69.7041,80011.242027036,0
+ESLT.US,D,20150416,000000,69.6944,70.1119,69.1003,70.0838,44735.845384927,0
+ESLT.US,D,20150417,000000,70.4187,70.6009,69.563,70.1988,31495.119631435,0
+ESLT.US,D,20150420,000000,73.1471,73.8942,71.379,73.5222,60673.394672793,0
+ESLT.US,D,20150421,000000,72.2086,72.2086,70.7685,71.1198,43018.751344763,0
+ESLT.US,D,20150422,000000,71.039,71.3049,71.039,71.0915,11986.79523732,0
+ESLT.US,D,20150423,000000,71.039,71.4753,71.039,71.3692,30481.500123276,0
+ESLT.US,D,20150424,000000,71.4842,71.9096,71.3313,71.8998,19638.74959932,0
+ESLT.US,D,20150427,000000,70.5015,70.5015,69.1003,69.6592,71121.788670778,0
+ESLT.US,D,20150428,000000,70.1539,71.2757,70.1539,70.8034,22967.159757318,0
+ESLT.US,D,20150429,000000,70.4187,70.4187,69.3644,69.6039,15128.296833529,0
+ESLT.US,D,20150430,000000,69.5268,70.2455,68.6056,68.7371,25286.058287635,0
+ESLT.US,D,20150501,000000,68.9767,69.6409,68.9767,69.6409,13095.922966612,0
+ESLT.US,D,20150504,000000,69.6409,70.632,69.6409,70.4286,24385.405492645,0
+ESLT.US,D,20150505,000000,70.632,70.8393,70.0323,70.1706,10723.62199007,0
+ESLT.US,D,20150506,000000,70.0508,70.0508,68.6302,69.2863,14796.58548486,0
+ESLT.US,D,20150507,000000,68.5326,68.8365,67.8268,68.6513,19056.457541441,0
+ESLT.US,D,20150508,000000,68.2698,69.0905,68.2348,69.0391,11627.355695419,0
+ESLT.US,D,20150511,000000,70.9085,70.9533,70.2086,70.2533,21225.41843428,0
+ESLT.US,D,20150512,000000,69.3146,69.5698,68.9854,69.4315,9219.1107646862,0
+ESLT.US,D,20150513,000000,69.9534,70.2622,69.7948,69.8795,9484.0690555727,0
+ESLT.US,D,20150514,000000,69.8445,70.1278,69.8445,69.9435,6207.0074035605,0
+ESLT.US,D,20150515,000000,69.4926,70.3867,69.4926,70.1278,18610.752509485,0
+ESLT.US,D,20150518,000000,68.9193,68.9193,67.9601,68.2698,25411.348642241,0
+ESLT.US,D,20150519,000000,66.5412,68.1159,66.5412,67.0018,26060.393757901,0
+ESLT.US,D,20150520,000000,67.809,68.0983,67.3378,67.6737,15915.98291535,0
+ESLT.US,D,20150521,000000,68.7215,69.3644,68.3489,68.5503,18854.144427857,0
+ESLT.US,D,20150522,000000,68.5961,68.738,68.2951,68.6513,12586.545787234,0
+ESLT.US,D,20150526,000000,66.6036,66.6192,65.2775,66.2483,28474.800509352,0
+ESLT.US,D,20150527,000000,65.9738,66.4615,65.6709,66.4519,18766.851967681,0
+ESLT.US,D,20150528,000000,65.9368,66.2299,64.9599,65.1899,18278.014190696,0
+ESLT.US,D,20150529,000000,65.1344,65.2269,64.3174,64.6943,25736.89817019,0
+ESLT.US,D,20150601,000000,66.9308,67.1275,66.4255,66.5412,22201.040048009,0
+ESLT.US,D,20150602,000000,68.1968,68.1968,67.4498,67.628,17255.15195146,0
+ESLT.US,D,20150603,000000,67.441,67.6545,67.0576,67.407,10339.535165295,0
+ESLT.US,D,20150604,000000,67.2862,67.8229,67.0935,67.262,7644.7655711623,0
+ESLT.US,D,20150605,000000,66.9036,67.0837,66.3458,66.6465,13595.030444793,0
+ESLT.US,D,20150608,000000,69.5668,69.746,69.1568,69.746,27197.249680427,0
+ESLT.US,D,20150609,000000,69.4061,69.5734,69.0293,69.3274,15887.227751999,0
+ESLT.US,D,20150610,000000,69.1481,69.9504,68.738,69.264,16372.984618624,0
+ESLT.US,D,20150611,000000,69.2291,69.8725,69.0497,69.5492,34904.660428891,0
+ESLT.US,D,20150612,000000,69.5064,69.8765,68.7303,69.6182,14268.722843327,0
+ESLT.US,D,20150615,000000,68.4274,68.847,68.1879,68.3127,15621.242490993,0
+ESLT.US,D,20150616,000000,68.4733,68.6864,68.0096,68.3838,10339.535165295,0
+ESLT.US,D,20150617,000000,68.56,68.819,68.33,68.819,7644.7655711623,0
+ESLT.US,D,20150618,000000,69.6818,70.0399,69.2221,69.4686,18204.072342078,0
+ESLT.US,D,20150619,000000,69.7002,69.7002,68.9213,69.6738,4270.1417577771,0
+ESLT.US,D,20150622,000000,69.8082,71.1784,69.8082,70.3857,20902.949816689,0
+ESLT.US,D,20150623,000000,70.3508,70.3604,69.7547,70.152,10065.334143332,0
+ESLT.US,D,20150624,000000,70.0127,70.3604,69.8676,69.8676,8429.370742625,0
+ESLT.US,D,20150625,000000,69.6182,69.7089,68.9785,68.9874,9441.9632806644,0
+ESLT.US,D,20150626,000000,69.4441,69.4441,68.41,68.9213,7190.844778248,0
+ESLT.US,D,20150629,000000,68.0468,68.706,67.6368,67.85,11353.154673456,0
+ESLT.US,D,20150630,000000,69.3086,69.9214,69.3086,69.637,12077.168607854,0
+ESLT.US,D,20150701,000000,70.0304,70.1879,69.6651,69.8082,6628.065152644,0
+ESLT.US,D,20150702,000000,70.2784,70.6505,70.2784,70.6252,16634.861999152,0
+ESLT.US,D,20150706,000000,69.299,69.8949,68.9288,69.5064,10678.435304801,0
+ESLT.US,D,20150707,000000,69.6563,70.1014,68.7303,69.8597,6855.025549101,0
+ESLT.US,D,20150708,000000,69.4441,69.637,68.9785,69.0663,8990.0964279897,0
+ESLT.US,D,20150709,000000,69.299,69.6466,68.6056,68.9785,14608.649952953,0
+ESLT.US,D,20150710,000000,69.4256,70.11,69.4061,70.0917,3372.5698731458,0
+ESLT.US,D,20150713,000000,71.1414,71.1874,70.3508,70.9553,10901.287820781,0
+ESLT.US,D,20150714,000000,70.892,70.9739,70.7249,70.8044,3374.6238133851,0
+ESLT.US,D,20150715,000000,70.8315,71.1034,70.8315,70.9836,3751.5218473208,0
+ESLT.US,D,20150716,000000,71.0594,71.0849,69.931,70.7219,12363.693271255,0
+ESLT.US,D,20150717,000000,70.4547,70.4547,69.8864,70.1169,7865.5641469011,0
+ESLT.US,D,20150720,000000,72.5454,73.8376,72.485,73.2153,22699.120556072,0
+ESLT.US,D,20150721,000000,73.635,74.2017,73.4911,73.7937,15845.121977091,0
+ESLT.US,D,20150722,000000,73.6604,74.3732,73.6604,74.2815,12698.485530283,0
+ESLT.US,D,20150723,000000,73.8473,73.8473,73.1882,73.2503,9441.9632806644,0
+ESLT.US,D,20150724,000000,72.9846,73.7937,72.9846,73.1686,13712.105038442,0
+ESLT.US,D,20150727,000000,72.8143,73.2153,72.674,72.9748,9325.9156571365,0
+ESLT.US,D,20150728,000000,73.2503,73.5073,73.15,73.2153,5955.3997242303,0
+ESLT.US,D,20150729,000000,72.3605,72.3605,71.675,72.1658,6517.1523797147,0
+ESLT.US,D,20150730,000000,72.4276,73.5464,72.1658,73.3664,15621.242490993,0
+ESLT.US,D,20150731,000000,73.7568,73.7568,73.15,73.2894,12472.552103946,0
+ESLT.US,D,20150803,000000,75.2271,75.457,74.9769,75.3079,20911.165577648,0
+ESLT.US,D,20150804,000000,74.2545,74.4451,73.9273,74.2914,7417.8051747052,0
+ESLT.US,D,20150805,000000,74.8085,75.0997,74.5825,74.895,6068.366437399,0
+ESLT.US,D,20150806,000000,75.4385,76.5272,75.4385,76.0188,11819.399107806,0
+ESLT.US,D,20150807,000000,76.0255,76.0255,74.8005,75.9944,23935.592580209,0
+ESLT.US,D,20150810,000000,76.0442,76.7198,75.4112,75.5668,16181.968176357,0
+ESLT.US,D,20150811,000000,74.5728,74.5728,72.9846,73.2281,31970.606796863,0
+ESLT.US,D,20150812,000000,72.7627,72.9563,72.2173,72.6174,9665.8427667624,0
+ESLT.US,D,20150813,000000,73.2798,74.3537,73.2798,74.0352,6180.306180448,0
+ESLT.US,D,20150814,000000,74.1122,74.122,73.7032,74.0879,5505.5868117949,0
+ESLT.US,D,20150817,000000,73.4102,73.4102,72.3429,72.7438,11573.953249194,0
+ESLT.US,D,20150818,000000,72.9203,73.6681,72.9203,73.3215,8654.2771988427,0
+ESLT.US,D,20150819,000000,72.7409,72.8667,72.4986,72.8667,9395.7496252772,0
+ESLT.US,D,20150820,000000,72.2671,72.9642,72.0265,72.3937,11189.86642442,0
+ESLT.US,D,20150821,000000,71.9554,72.9018,71.2776,71.2939,8503.3125912445,0
+ESLT.US,D,20150824,000000,63.6075,66.7722,61.9238,66.1441,42963.294958299,0
+ESLT.US,D,20150825,000000,69.3505,69.5074,68.3964,68.3964,22936.350653726,0
+ESLT.US,D,20150826,000000,68.8802,68.8802,66.4215,66.9746,35575.271917065,0
+ESLT.US,D,20150827,000000,68.2911,69.3086,68.2911,68.8802,11189.86642442,0
+ESLT.US,D,20150828,000000,69.1851,69.2901,68.4693,68.4966,6597.2560490524,0
+ESLT.US,D,20150831,000000,67.9777,68.6115,67.7711,68.6115,8278.4061350267,0
+ESLT.US,D,20150901,000000,67.707,69.1023,67.4927,68.4693,23941.754400928,0
+ESLT.US,D,20150902,000000,69.7381,70.8658,69.7022,70.3109,15328.556006874,0
+ESLT.US,D,20150903,000000,69.5744,70.2736,69.2132,69.3505,6935.1292184388,0
+ESLT.US,D,20150904,000000,68.8257,70.3291,68.8257,69.7108,3133.285835252,0
+ESLT.US,D,20150908,000000,71.1218,71.5084,70.6477,71.268,12194.243201502,0
+ESLT.US,D,20150909,000000,71.1024,71.1493,70.2736,70.3469,7493.8009635641,0
+ESLT.US,D,20150910,000000,69.4441,69.9884,69.1948,69.9718,9842.4816273535,0
+ESLT.US,D,20150911,000000,70.1139,70.5795,70.1139,70.3556,3022.3730623228,0
+ESLT.US,D,20150914,000000,70.6125,70.6125,69.934,70.1909,6935.1292184388,0
+ESLT.US,D,20150915,000000,69.9632,70.5074,69.7928,70.3809,16557.839240174,0
+ESLT.US,D,20150916,000000,68.7196,69.2212,68.4791,69.2212,13870.258436878,0
+ESLT.US,D,20150917,000000,67.6017,68.5288,67.4664,68.2823,19146.830911976,0
+ESLT.US,D,20150918,000000,67.261,67.8851,66.8353,67.1393,13870.258436878,0
+ESLT.US,D,20150921,000000,66.5901,67.155,66.4295,66.7439,13424.553404921,0
+ESLT.US,D,20150922,000000,66.4215,67.0379,66.4215,66.5014,6597.2560490524,0
+ESLT.US,D,20150923,000000,66.7906,66.7906,66.1713,66.5014,6940.2640690375,0
+ESLT.US,D,20150924,000000,66.4147,66.448,64.9647,65.3308,19681.882344348,0
+ESLT.US,D,20150925,000000,65.9112,65.9298,65.1899,65.7429,13313.640631992,0
+ESLT.US,D,20150928,000000,65.071,65.1558,64.402,64.5179,21111.424750992,0
+ESLT.US,D,20150929,000000,66.8179,67.1626,66.4742,66.8841,12081.276488333,0
+ESLT.US,D,20150930,000000,66.6426,66.6894,65.6437,66.6894,14652.809668101,0
+ESLT.US,D,20151001,000000,66.2328,66.8589,66.1441,66.2774,19691.125075425,0
+ESLT.US,D,20151002,000000,65.9844,67.3585,65.9844,67.3585,9733.6227946636,0
+ESLT.US,D,20151005,000000,68.334,68.8257,67.8346,68.3789,8481.7462187304,0
+ESLT.US,D,20151006,000000,68.3439,69.0751,68.3439,68.6572,13763.453544427,0
+ESLT.US,D,20151007,000000,68.4966,69.0925,68.3887,68.5191,9454.286922101,0
+ESLT.US,D,20151008,000000,68.2823,68.4412,67.8346,68.2911,3803.8973234263,0
+ESLT.US,D,20151009,000000,68.3964,68.8802,67.1112,67.9514,16557.839240174,0
+ESLT.US,D,20151012,000000,68.6834,68.7273,67.8949,68.0789,23629.555484535,0
+ESLT.US,D,20151013,000000,66.7818,67.2083,66.7175,66.9746,8278.4061350267,0
+ESLT.US,D,20151014,000000,67.7908,68.3602,66.5561,67.8071,9511.7972488051,0
+ESLT.US,D,20151015,000000,68.4324,68.7031,67.8071,68.4148,11747.511199426,0
+ESLT.US,D,20151016,000000,68.3602,68.713,67.5395,67.9866,4140.743522693,0
+ESLT.US,D,20151019,000000,68.7449,68.7449,68.1092,68.3602,6080.6900788356,0
+ESLT.US,D,20151020,000000,69.0487,69.7206,69.0487,69.7206,4362.5690685515,0
+ESLT.US,D,20151021,000000,69.8015,69.9243,69.4606,69.9243,5598.0141225693,0
+ESLT.US,D,20151022,000000,70.7369,71.335,70.6125,70.9818,27746.678694474,0
+ESLT.US,D,20151023,000000,71.7753,71.7753,71.0584,71.2503,12530.062430648,0
+ESLT.US,D,20151026,000000,72.679,73.4723,72.679,73.3048,19242.339133109,0
+ESLT.US,D,20151027,000000,73.0012,73.2981,72.5775,73.0371,6153.6049573354,0
+ESLT.US,D,20151028,000000,72.7316,73.0634,71.5784,72.2212,7493.8009635641,0
+ESLT.US,D,20151029,000000,70.6848,71.0584,70.5512,71.0584,8949.017623201,0
+ESLT.US,D,20151030,000000,71.2939,71.4013,70.6224,71.0839,38150.912977312,0
+ESLT.US,D,20151102,000000,71.9096,72.1169,71.4996,71.9992,16859.76845537,0
+ESLT.US,D,20151103,000000,71.9369,72.2671,71.8189,71.9369,8278.4061350267,0
+ESLT.US,D,20151104,000000,71.8189,72.1423,71.6311,72.0703,6763.6252084463,0
+ESLT.US,D,20151105,000000,72.1841,73.0109,71.9184,72.2757,9846.5895078324,0
+ESLT.US,D,20151106,000000,72.4576,72.4576,71.7684,72.1325,3241.1176978221,0
+ESLT.US,D,20151109,000000,71.5863,71.5863,70.9719,71.076,7150.7929435791,0
+ESLT.US,D,20151110,000000,71.2241,72.338,71.2054,71.8277,5370.0267559924,0
+ESLT.US,D,20151111,000000,74.4589,74.7715,73.5281,74.5193,69474.528598754,0
+ESLT.US,D,20151112,000000,76.0216,76.5135,75.788,76.0383,24840.353255679,0
+ESLT.US,D,20151113,000000,75.9788,76.0216,74.1257,74.968,63879.595386544,0
+ESLT.US,D,20151116,000000,74.1072,75.4675,73.9914,75.081,15885.17381176,0
+ESLT.US,D,20151117,000000,76.7909,77.4793,76.4151,77.1561,30877.910589486,0
+ESLT.US,D,20151118,000000,77.6313,78.7365,77.6313,78.68,26511.233640456,0
+ESLT.US,D,20151119,000000,77.1376,77.2816,76.0519,77.1201,17265.421652658,0
+ESLT.US,D,20151120,000000,77.228,78.5397,76.7608,77.2816,36650.509632407,0
+ESLT.US,D,20151123,000000,78.1083,78.9869,77.6227,78.5756,11137.490948315,0
+ESLT.US,D,20151124,000000,78.8085,80.791,78.8085,80.6031,48418.560234228,0
+ESLT.US,D,20151125,000000,80.8475,81.1504,80.127,80.6761,10916.692372575,0
+ESLT.US,D,20151127,000000,79.9205,79.9838,79.1873,79.4717,29187.517772434,0
+ESLT.US,D,20151130,000000,79.7132,79.7132,79.0043,79.3549,30301.780352326,0
+ESLT.US,D,20151201,000000,78.3693,79.7511,78.2972,79.6615,35227.129046482,0
+ESLT.US,D,20151202,000000,79.6246,80.127,79.4999,79.788,21353.789699245,0
+ESLT.US,D,20151203,000000,79.049,79.4268,78.2027,79.4268,10061.226262853,0
+ESLT.US,D,20151204,000000,79.346,80.1531,79.346,79.9577,6236.7895370324,0
+ESLT.US,D,20151207,000000,78.8552,79.2728,78.3334,78.9069,23504.265129929,0
+ESLT.US,D,20151208,000000,77.4443,77.8037,77.046,77.8037,19818.469370269,0
+ESLT.US,D,20151209,000000,77.1726,77.3889,76.9662,77.1201,4008.2643772497,0
+ESLT.US,D,20151210,000000,75.5884,75.5884,74.3936,75.0997,33417.607695542,0
+ESLT.US,D,20151211,000000,74.2825,74.6789,74.1306,74.3752,15596.595208119,0
+ESLT.US,D,20151214,000000,74.6137,75.2192,74.5679,75.1727,22561.50656003,0
+ESLT.US,D,20151215,000000,76.3032,76.9313,75.756,76.5008,20719.122165261,0
+ESLT.US,D,20151216,000000,77.014,78.1948,75.9914,77.0323,27624.469250228,0
+ESLT.US,D,20151217,000000,78.9965,78.9965,77.4639,78.0392,31747.754280885,0
+ESLT.US,D,20151218,000000,78.0999,78.2788,77.4267,77.7589,26625.227323744,0
+ESLT.US,D,20151221,000000,77.7043,77.7043,76.8085,77.2556,15928.306556788,0
+ESLT.US,D,20151222,000000,76.9389,77.0227,75.864,76.5815,9192.4095415735,0
+ESLT.US,D,20151223,000000,77.0323,77.1279,76.2934,76.9945,12698.485530283,0
+ESLT.US,D,20151224,000000,77.6595,77.9544,77.3693,77.9544,17846.686740416,0
+ESLT.US,D,20151228,000000,78.6382,78.9869,78.61,78.9603,14200.942815426,0
+ESLT.US,D,20151229,000000,79.418,79.723,79.346,79.6792,14078.73337118,0
+ESLT.US,D,20151230,000000,78.8466,78.8466,77.6674,78.0003,11479.47199818,0
+ESLT.US,D,20151231,000000,78.4404,79.4521,78.1618,79.2915,21588.965856659,0
+ESLT.US,D,20160104,000000,78.9702,78.9702,77.6497,77.7851,18717.557401935,0
+ESLT.US,D,20160105,000000,77.9712,78.4404,77.9712,78.2884,12301.048093952,0
+ESLT.US,D,20160106,000000,77.2097,77.6859,77.0674,77.3013,17501.624780192,0
+ESLT.US,D,20160107,000000,77.6761,77.9,77.0227,77.4267,12154.191366833,0
+ESLT.US,D,20160108,000000,77.2816,77.7492,77.0939,77.1122,9813.7264640015,0
+ESLT.US,D,20160111,000000,77.0598,77.6595,77.0598,77.3186,20927.597099563,0
+ESLT.US,D,20160112,000000,77.5868,77.5868,77.1279,77.3693,4790.8156084729,0
+ESLT.US,D,20160113,000000,76.4744,76.6614,75.6284,75.6284,18249.259027345,0
+ESLT.US,D,20160114,000000,75.6752,75.7013,74.5173,75.0381,18281.095101056,0
+ESLT.US,D,20160115,000000,73.5015,74.8932,73.5015,74.6039,21812.845342757,0
+ESLT.US,D,20160119,000000,75.8892,76.158,75.4501,76.0772,22054.183320891,0
+ESLT.US,D,20160120,000000,74.4102,74.8932,73.4482,74.5513,21317.845745054,0
+ESLT.US,D,20160121,000000,73.457,73.8543,72.9543,73.3148,26862.457421398,0
+ESLT.US,D,20160122,000000,73.6214,73.8785,73.4841,73.6916,16567.081971251,0
+ESLT.US,D,20160125,000000,73.6478,74.4287,73.6116,73.7004,9101.0092009189,0
+ESLT.US,D,20160126,000000,73.6642,74.2973,73.6116,73.7986,7271.9754177055,0
+ESLT.US,D,20160127,000000,74.1112,74.2366,73.5015,73.5015,5743.8438795689,0
+ESLT.US,D,20160128,000000,75.4238,76.6165,75.4238,76.2506,32365.990292954,0
+ESLT.US,D,20160129,000000,76.6975,77.1649,76.5728,76.6537,12343.153868861,0
+ESLT.US,D,20160201,000000,76.5105,76.7518,76.0091,76.491,20884.464354535,0
+ESLT.US,D,20160202,000000,76.4744,76.6897,75.899,75.899,5288.8961165349,0
+ESLT.US,D,20160203,000000,76.7159,76.9662,75.8719,76.6537,15526.761239979,0
+ESLT.US,D,20160204,000000,76.1678,77.1649,76.1678,76.4471,10541.84827888,0
+ESLT.US,D,20160205,000000,76.4833,76.7198,75.4979,75.8269,20137.857077502,0
+ESLT.US,D,20160208,000000,74.743,74.9204,74.0615,74.9204,18744.258625048,0
+ESLT.US,D,20160209,000000,74.6983,75.7451,74.6983,75.3235,6990.5856049035,0
+ESLT.US,D,20160210,000000,75.048,75.048,74.2115,74.3283,11462.013506145,0
+ESLT.US,D,20160211,000000,72.0762,72.3625,71.5561,72.0226,15661.294325662,0
+ESLT.US,D,20160212,000000,72.3528,72.5844,72.1744,72.4217,6582.8784673765,0
+ESLT.US,D,20160216,000000,73.5212,74.0342,73.4305,73.602,5914.3209194416,0
+ESLT.US,D,20160217,000000,73.531,73.531,72.7119,73.1783,21848.789296948,0
+ESLT.US,D,20160218,000000,73.2808,73.6419,73.261,73.5493,2891.9478571189,0
+ESLT.US,D,20160219,000000,72.9827,73.4305,72.9827,73.299,1707.8513090869,0
+ESLT.US,D,20160222,000000,75.8181,76.5301,75.8181,76.5105,8589.5780813005,0
+ESLT.US,D,20160223,000000,75.3673,75.5058,74.7159,74.8474,11706.432394637,0
+ESLT.US,D,20160224,000000,74.3848,75.2815,74.1491,75.0381,13044.574460627,0
+ESLT.US,D,20160225,000000,74.9759,74.9759,73.707,74.2737,10460.717639423,0
+ESLT.US,D,20160226,000000,74.56,74.6321,74.158,74.5173,2575.6410602465,0
+ESLT.US,D,20160229,000000,74.7159,75.192,74.4559,74.4745,5420.3482918585,0
+ESLT.US,D,20160301,000000,75.1082,75.8181,75.1082,75.6654,6341.5404892433,0
+ESLT.US,D,20160302,000000,75.6654,75.7373,75.1881,75.3235,6257.3289394266,0
+ESLT.US,D,20160303,000000,75.2544,75.5807,74.9818,75.0372,3916.864036595,0
+ESLT.US,D,20160304,000000,75.1823,75.3156,75.0325,75.2544,3798.7624728276,0
+ESLT.US,D,20160307,000000,75.2815,75.4793,74.6886,75.0295,10675.354394444,0
+ESLT.US,D,20160308,000000,75.9274,76.3936,75.9274,76.2787,6521.2602601935,0
+ESLT.US,D,20160309,000000,76.9761,78.0003,76.9761,77.191,12992.198984521,0
+ESLT.US,D,20160310,000000,77.9176,78.1531,77.418,77.4541,31480.742049759,0
+ESLT.US,D,20160311,000000,78.2693,78.2693,77.7677,78.1777,7311.0002822548,0
+ESLT.US,D,20160314,000000,77.4356,77.6859,77.3899,77.4443,7709.4646887044,0
+ESLT.US,D,20160315,000000,77.8037,78.494,77.491,78.1708,13961.658777533,0
+ESLT.US,D,20160316,000000,79.2915,80.0326,79.2655,80.0227,22076.776663524,0
+ESLT.US,D,20160317,000000,80.5954,81.3344,80.532,81.017,24041.37050254,0
+ESLT.US,D,20160318,000000,81.2244,81.3822,80.7385,80.8553,12257.915348925,0
+ESLT.US,D,20160321,000000,81.2798,81.2798,80.7463,81.0267,20887.545264894,0
+ESLT.US,D,20160322,000000,82.1026,89.6248,82.049,87.5263,321922.26948698,0
+ESLT.US,D,20160323,000000,87.722,89.5342,86.0424,89.319,108440.85585111,0
+ESLT.US,D,20160324,000000,90.1088,90.1088,88.2343,88.646,111415.98828794,0
+ESLT.US,D,20160328,000000,84.3812,85.3706,83.9324,84.205,57948.842945187,0
+ESLT.US,D,20160329,000000,83.4855,86.4377,83.4855,85.7735,27791.865379742,0
+ESLT.US,D,20160330,000000,86.8837,86.9732,85.4671,86.1174,21751.227135575,0
+ESLT.US,D,20160331,000000,85.1874,85.1874,84.198,84.5488,14603.515102354,0
+ESLT.US,D,20160401,000000,83.9615,84.3753,83.7472,84.2245,4859.6226064938,0
+ESLT.US,D,20160404,000000,85.9821,86.3335,85.6023,85.9187,20945.055591599,0
+ESLT.US,D,20160405,000000,84.3053,84.761,84.206,84.6831,19147.857882096,0
+ESLT.US,D,20160406,000000,83.9887,85.281,83.8144,85.1513,6215.2231645183,0
+ESLT.US,D,20160407,000000,85.9996,86.7377,85.9276,86.36,22692.958735354,0
+ESLT.US,D,20160408,000000,86.9899,87.5934,86.54,86.54,12028.901012228,0
+ESLT.US,D,20160411,000000,88.7961,89.6083,87.721,88.1623,99918.030827601,0
+ESLT.US,D,20160412,000000,88.6335,88.7572,88.0736,88.6832,19273.148236701,0
+ESLT.US,D,20160413,000000,88.8693,89.6724,88.8693,89.5147,22061.372111729,0
+ESLT.US,D,20160414,000000,88.7865,89.7125,88.6832,89.6872,14097.218833334,0
+ESLT.US,D,20160415,000000,89.732,89.9229,89.1623,89.8293,20568.157557662,0
+ESLT.US,D,20160418,000000,90.8994,92.1438,90.6911,91.3796,54006.304655599,0
+ESLT.US,D,20160419,000000,92.3192,92.4184,91.7787,91.808,25923.806731979,0
+ESLT.US,D,20160420,000000,91.3259,91.3259,90.2188,90.2742,11808.102436489,0
+ESLT.US,D,20160421,000000,89.3805,89.4709,88.4318,88.7484,17350.660172594,0
+ESLT.US,D,20160422,000000,88.4318,89.1681,88.4318,88.9034,9540.5524121571,0
+ESLT.US,D,20160425,000000,88.8944,89.8585,88.8944,89.6423,22340.707984291,0
+ESLT.US,D,20160426,000000,91.0551,91.8468,90.6062,91.0476,19127.318479702,0
+ESLT.US,D,20160427,000000,89.9743,90.8516,88.3716,90.3346,45948.697096312,0
+ESLT.US,D,20160428,000000,90.1176,90.3346,89.5322,89.5869,13241.752723611,0
+ESLT.US,D,20160429,000000,89.3329,90.1457,89.3329,90.1457,8115.117885992,0
+ESLT.US,D,20160502,000000,89.3805,89.6326,89.0084,89.3707,8509.4744119627,0
+ESLT.US,D,20160503,000000,88.028,88.7202,86.6228,88.2986,57673.614953104,0
+ESLT.US,D,20160504,000000,87.839,88.7202,87.8302,88.2713,16177.860295879,0
+ESLT.US,D,20160505,000000,86.6228,87.7407,86.6228,87.7407,42887.299169439,0
+ESLT.US,D,20160506,000000,87.3529,87.6191,86.6745,87.4204,30122.060581375,0
+ESLT.US,D,20160509,000000,87.9908,88.3306,87.8653,88.0473,30365.452499748,0
+ESLT.US,D,20160510,000000,88.2254,88.9121,87.9908,88.8323,14447.415644157,0
+ESLT.US,D,20160511,000000,88.5525,88.7484,87.9813,87.9813,6890.9695032911,0
+ESLT.US,D,20160512,000000,88.1349,88.316,87.6191,88.281,18978.407812342,0
+ESLT.US,D,20160513,000000,88.1721,88.3978,86.278,87.2528,47297.108863498,0
+ESLT.US,D,20160516,000000,83.7735,85.1143,82.8,84.5498,60823.332310272,0
+ESLT.US,D,20160517,000000,82.5272,82.7474,81.4689,81.6373,42315.276812758,0
+ESLT.US,D,20160518,000000,82.2574,83.3852,82.1952,82.7374,26696.088262005,0
+ESLT.US,D,20160519,000000,82.5369,83.1253,82.2205,82.8252,36269.503717992,0
+ESLT.US,D,20160520,000000,82.6568,83.0598,82.4416,82.8699,21066.238065724,0
+ESLT.US,D,20160523,000000,83.9518,84.5488,83.835,83.9333,20229.257418156,0
+ESLT.US,D,20160524,000000,85.6734,87.7932,85.6734,86.5,45454.724468728,0
+ESLT.US,D,20160525,000000,86.4076,87.0191,85.8641,86.5418,47503.529857561,0
+ESLT.US,D,20160526,000000,86.9041,87.3948,86.8964,87.2031,12186.027440544,0
+ESLT.US,D,20160527,000000,87.1933,87.7864,86.9821,87.5489,18792.526220675,0
+ESLT.US,D,20160531,000000,86.462,86.462,85.1202,85.1202,13764.480514548,0
+ESLT.US,D,20160601,000000,85.1028,85.652,85.0288,85.3519,9287.9177627071,0
+ESLT.US,D,20160602,000000,84.1699,85.5546,83.6295,84.911,34098.488884914,0
+ESLT.US,D,20160603,000000,84.7873,84.8128,84.2429,84.2429,10421.692774872,0
+ESLT.US,D,20160606,000000,84.8555,85.1563,84.7153,84.8741,10443.259147387,0
+ESLT.US,D,20160607,000000,86.0531,86.2976,85.6734,85.6832,11538.009295004,0
+ESLT.US,D,20160608,000000,86.0084,86.0084,85.2858,85.5632,6733.8430749746,0
+ESLT.US,D,20160609,000000,84.5604,84.7708,84.206,84.7347,9370.0753722844,0
+ESLT.US,D,20160610,000000,83.7462,83.9069,83.3559,83.4164,11886.152165588,0
+ESLT.US,D,20160613,000000,82.9389,82.9389,82.4436,82.5671,30680.732326502,0
+ESLT.US,D,20160614,000000,82.1698,82.2956,81.5915,81.9878,32571.384316897,0
+ESLT.US,D,20160615,000000,82.4521,83.0209,82.277,82.6509,11517.46989261,0
+ESLT.US,D,20160616,000000,81.7085,82.1875,81.1455,81.8144,10040.686860459,0
+ESLT.US,D,20160617,000000,81.7619,81.7619,81.1921,81.2021,6003.6673198569,0
+ESLT.US,D,20160620,000000,84.0074,84.1893,83.4262,83.4553,44075.50359795,0
+ESLT.US,D,20160621,000000,82.8476,83.0395,82.5574,82.5671,8312.2961489774,0
+ESLT.US,D,20160622,000000,82.8749,83.4553,82.6128,82.8652,16836.148142616,0
+ESLT.US,D,20160623,000000,84.0256,84.0256,83.0657,83.7639,7146.6850631002,0
+ESLT.US,D,20160624,000000,80.3938,81.4717,80.3267,81.0715,38990.974535239,0
+ESLT.US,D,20160627,000000,80.3841,80.5865,80.0773,80.3763,14077.70640106,0
+ESLT.US,D,20160628,000000,81.3637,81.6108,81.0306,81.6011,19448.760127172,0
+ESLT.US,D,20160629,000000,81.2847,81.834,81.0804,81.3265,24856.784777594,0
+ESLT.US,D,20160630,000000,81.8797,82.5488,81.8437,82.3422,9624.7639619738,0
+ESLT.US,D,20160701,000000,82.7687,82.7687,82.241,82.6314,4684.0107160224,0
+ESLT.US,D,20160705,000000,82.4436,82.5574,81.643,82.0062,6746.1667164112,0
+ESLT.US,D,20160706,000000,81.538,82.1339,81.538,82.1339,3134.3128053718,0
+ESLT.US,D,20160707,000000,84.1446,84.7444,82.7773,83.2838,85889.618992287,0
+ESLT.US,D,20160708,000000,83.3909,84.3872,83.3909,84.2529,12666.649456571,0
+ESLT.US,D,20160711,000000,86.2878,87.0337,86.1446,86.3714,76379.875683721,0
+ESLT.US,D,20160712,000000,87.3948,87.6453,86.6608,86.9579,11255.592512082,0
+ESLT.US,D,20160713,000000,86.761,87.1027,86.4076,86.7513,18011.001959571,0
+ESLT.US,D,20160714,000000,87.2761,88.2432,87.2761,87.7191,13545.735879048,0
+ESLT.US,D,20160715,000000,87.7485,87.839,87.4367,87.5128,7904.5890114504,0
+ESLT.US,D,20160718,000000,86.0531,86.4163,84.761,85.9089,18358.117860035,0
+ESLT.US,D,20160719,000000,85.4553,86.0794,85.4553,85.729,27474.531612749,0
+ESLT.US,D,20160720,000000,86.279,86.4525,85.9451,86.1914,7874.8068779785,0
+ESLT.US,D,20160721,000000,86.0608,86.8138,85.7376,86.4163,11803.99455601,0
+ESLT.US,D,20160722,000000,86.0171,86.8234,86.0084,86.687,15128.296833529,0
+ESLT.US,D,20160725,000000,87.6723,88.8446,87.6171,88.092,120324.95407647,0
+ESLT.US,D,20160726,000000,88.9161,89.2392,88.9063,89.205,19528.863796511,0
+ESLT.US,D,20160727,000000,89.6199,90.0114,89.4933,90.0114,15789.665590627,0
+ESLT.US,D,20160728,000000,90.8615,91.3883,90.5146,91.3883,22979.483398755,0
+ESLT.US,D,20160729,000000,91.616,91.616,90.7807,91.099,8217.8148979636,0
+ESLT.US,D,20160801,000000,90.2909,90.4536,89.9929,90.2995,12295.913243354,0
+ESLT.US,D,20160802,000000,89.2761,89.5839,88.9404,89.5207,34972.440456792,0
+ESLT.US,D,20160803,000000,89.913,90.0444,89.3289,89.5577,12816.587094049,0
+ESLT.US,D,20160804,000000,90.2995,90.5334,89.88,90.1088,17658.751208509,0
+ESLT.US,D,20160805,000000,90.1545,90.6911,90.1457,90.3346,18823.335324266,0
+ESLT.US,D,20160808,000000,90.6814,90.8994,90.3162,90.7163,53781.398199382,0
+ESLT.US,D,20160809,000000,91.2061,91.2149,90.7349,90.7349,8700.4908542298,0
+ESLT.US,D,20160810,000000,91.7885,91.7885,91.0182,91.2228,12282.562631797,0
+ESLT.US,D,20160811,000000,91.616,91.6629,90.9832,91.4155,19851.332414101,0
+ESLT.US,D,20160812,000000,91.4436,91.6259,90.6814,91.2801,25210.062498776,0
+ESLT.US,D,20160815,000000,92.3892,92.3892,91.5879,91.8567,22800.790597925,0
+ESLT.US,D,20160816,000000,92.9307,92.9862,92.105,92.1809,23055.479187613,0
+ESLT.US,D,20160817,000000,92.9589,92.9589,92.3572,92.5841,21439.028219182,0
+ESLT.US,D,20160818,000000,92.3892,92.6231,92.3649,92.6034,34687.96973363,0
+ESLT.US,D,20160819,000000,92.4534,93.0056,92.3572,92.844,30937.474856431,0
+ESLT.US,D,20160822,000000,92.8722,93.5003,92.4914,93.3573,22380.759818961,0
+ESLT.US,D,20160823,000000,93.1118,93.3746,92.9589,93.066,10448.393997985,0
+ESLT.US,D,20160824,000000,93.1662,93.1662,92.3473,92.9209,16439.737676406,0
+ESLT.US,D,20160825,000000,92.4914,92.4914,91.0551,91.7506,14144.459458842,0
+ESLT.US,D,20160826,000000,91.2228,91.8373,91.1078,91.4155,6177.2252700888,0
+ESLT.US,D,20160829,000000,89.4796,89.8234,89.2335,89.5702,24420.322476716,0
+ESLT.US,D,20160830,000000,88.9354,89.0618,88.1613,88.6102,39985.081611124,0
+ESLT.US,D,20160831,000000,88.4516,88.4516,88.0453,88.2616,11064.576069815,0
+ESLT.US,D,20160901,000000,88.5907,88.5907,87.8701,88.2986,7780.3256269648,0
+ESLT.US,D,20160902,000000,88.7427,88.951,88.2489,88.4318,6390.8350549897,0
+ESLT.US,D,20160906,000000,90.2635,91.5043,89.843,90.3805,86724.545699616,0
+ESLT.US,D,20160907,000000,90.3054,90.3054,89.1633,89.6248,25198.765827459,0
+ESLT.US,D,20160908,000000,89.843,89.843,88.4895,88.7427,17370.172604868,0
+ESLT.US,D,20160909,000000,88.9791,88.9791,87.837,87.8984,18282.122071176,0
+ESLT.US,D,20160912,000000,86.5342,86.8078,85.7182,86.4173,51531.306667085,0
+ESLT.US,D,20160913,000000,84.3443,84.9818,83.982,84.2548,27375.942481257,0
+ESLT.US,D,20160914,000000,83.5828,83.8262,82.8893,83.172,31073.034912233,0
+ESLT.US,D,20160915,000000,83.6508,84.0355,83.6188,84.0265,12907.987434704,0
+ESLT.US,D,20160916,000000,86.3267,86.3267,83.4912,83.6705,11946.743402651,0
+ESLT.US,D,20160919,000000,86.4543,86.6997,85.6451,85.9079,61179.690941813,0
+ESLT.US,D,20160920,000000,86.2888,86.2888,85.5264,85.9167,20921.435278844,0
+ESLT.US,D,20160921,000000,84.6898,85.7542,84.5109,85.5711,13178.08057619,0
+ESLT.US,D,20160922,000000,85.6812,86.3354,85.6179,86.2352,19818.469370269,0
+ESLT.US,D,20160923,000000,86.2528,86.2528,85.691,86.1087,12856.638928719,0
+ESLT.US,D,20160926,000000,86.4826,89.173,86.3793,87.2353,83192.795457914,0
+ESLT.US,D,20160927,000000,86.7989,87.4007,86.4329,87.0522,20158.396479896,0
+ESLT.US,D,20160928,000000,86.5625,87.2363,86.4447,87.1359,6961.8304415515,0
+ESLT.US,D,20160929,000000,86.6363,86.8992,86.3793,86.8168,18701.12588002,0
+ESLT.US,D,20160930,000000,86.7444,87.2079,86.6082,87.0884,17283.907114813,0
+ESLT.US,D,20161003,000000,86.5887,87.1456,86.5255,86.7629,17938.087081071,0
+ESLT.US,D,20161004,000000,86.7729,86.7901,86.0346,86.0794,4450.888498847,0
+ESLT.US,D,20161005,000000,87.4007,87.4893,86.8398,87.0084,27578.25559484,0
+ESLT.US,D,20161006,000000,86.8906,87.0706,86.6189,86.8078,12425.311478439,0
+ESLT.US,D,20161007,000000,86.9257,87.4096,86.4309,86.8622,20451.082964015,0
+ESLT.US,D,20161010,000000,88.0824,88.3637,87.5731,87.7553,26872.727122596,0
+ESLT.US,D,20161011,000000,87.5897,87.5897,86.7075,86.9617,22866.516685586,0
+ESLT.US,D,20161012,000000,87.1553,87.2353,86.5723,86.9257,13606.327116111,0
+ESLT.US,D,20161013,000000,86.7261,86.9352,86.3171,86.7444,26973.370194329,0
+ESLT.US,D,20161014,000000,87.2079,87.4699,87.1495,87.4096,24476.805833299,0
+ESLT.US,D,20161017,000000,87.2712,87.6881,86.8349,87.0444,28731.543039281,0
+ESLT.US,D,20161018,000000,88.8914,89.2899,88.5505,88.8722,9263.2704798339,0
+ESLT.US,D,20161019,000000,88.8914,89.2801,88.8176,88.8466,6888.9155630516,0
+ESLT.US,D,20161020,000000,88.3552,88.4554,87.801,87.8896,10640.437410372,0
+ESLT.US,D,20161021,000000,87.5187,89.1458,87.5187,87.9325,3745.3600266025,0
+ESLT.US,D,20161024,000000,88.3803,88.3803,87.6609,87.988,15493.898196148,0
+ESLT.US,D,20161025,000000,87.988,88.4243,87.8946,88.0162,16197.372728154,0
+ESLT.US,D,20161026,000000,89.3619,89.3619,88.1711,88.7999,41340.682169149,0
+ESLT.US,D,20161027,000000,89.7983,89.8908,88.9264,89.1067,15883.11987152,0
+ESLT.US,D,20161028,000000,89.2158,89.6969,88.9958,89.1916,6369.2686824756,0
+ESLT.US,D,20161031,000000,90.2072,90.3424,89.4534,89.7983,19637.722629201,0
+ESLT.US,D,20161101,000000,89.5255,89.5255,88.5535,88.724,20439.786292698,0
+ESLT.US,D,20161102,000000,87.3539,87.4699,86.7444,86.8527,20100.886153192,0
+ESLT.US,D,20161103,000000,86.8992,87.0522,86.2654,86.6802,18901.385053364,0
+ESLT.US,D,20161104,000000,86.6997,87.4184,86.6802,86.7075,10431.962476069,0
+ESLT.US,D,20161107,000000,87.2538,88.1797,87.2538,87.4893,38184.802991263,0
+ESLT.US,D,20161108,000000,88.1711,88.4318,87.4184,87.9783,24686.307737721,0
+ESLT.US,D,20161109,000000,90.7904,92.0006,89.9802,91.9296,89124.574869391,0
+ESLT.US,D,20161110,000000,90.6911,90.8994,89.1633,90.8362,46938.696291718,0
+ESLT.US,D,20161111,000000,90.5965,90.8,90.069,90.7261,21583.83100606,0
+ESLT.US,D,20161114,000000,91.179,91.7885,90.5703,91.2607,28820.889439696,0
+ESLT.US,D,20161115,000000,92.697,95.2131,92.3991,94.7125,47177.980329611,0
+ESLT.US,D,20161116,000000,94.7041,95.4576,94.5433,95.1675,27924.344525185,0
+ESLT.US,D,20161117,000000,93.437,95.2519,92.3473,94.2327,37410.467520996,0
+ESLT.US,D,20161118,000000,93.7261,94.4915,93.7261,93.809,39700.610887962,0
+ESLT.US,D,20161121,000000,94.3212,95.4576,93.9405,95.1586,129394.12720368,0
+ESLT.US,D,20161122,000000,94.886,95.8128,94.5714,95.4672,90837.561029077,0
+ESLT.US,D,20161123,000000,95.8517,95.8517,94.2834,94.7799,30748.512354402,0
+ESLT.US,D,20161125,000000,95.1586,96.2287,94.9803,95.038,9533.3636213191,0
+ESLT.US,D,20161128,000000,94.8956,95.2131,94.1,94.742,42691.147876573,0
+ESLT.US,D,20161129,000000,94.0631,94.4341,93.8284,93.9306,37888.008626665,0
+ESLT.US,D,20161130,000000,93.5569,93.5569,91.7787,92.1537,67396.96804657,0
+ESLT.US,D,20161201,000000,90.1418,90.7359,89.7953,90.2889,48165.925584777,0
+ESLT.US,D,20161202,000000,90.3142,90.3142,90.0765,90.1614,23678.850050281,0
+ESLT.US,D,20161205,000000,93.0418,93.4643,92.7242,93.3183,26069.636488979,0
+ESLT.US,D,20161206,000000,93.4077,94.4341,93.4077,94.175,23914.026207695,0
+ESLT.US,D,20161207,000000,93.4176,94.472,93.1391,93.8752,30137.465133172,0
+ESLT.US,D,20161208,000000,94.1946,95.2055,94.0817,94.6375,33725.698731458,0
+ESLT.US,D,20161209,000000,94.9414,95.1002,94.5997,94.7125,31877.152515969,0
+ESLT.US,D,20161212,000000,93.7261,94.6375,93.509,94.4915,52981.388476123,0
+ESLT.US,D,20161213,000000,94.0817,95.5909,94.0817,95.0474,35276.423612228,0
+ESLT.US,D,20161214,000000,93.9598,95.29,93.9598,94.5714,59103.157359747,0
+ESLT.US,D,20161215,000000,93.7612,94.1557,92.7698,92.7698,30575.98137429,0
+ESLT.US,D,20161216,000000,92.4829,93.2325,92.105,92.3094,18599.455838167,0
+ESLT.US,D,20161219,000000,92.697,92.8344,92.0582,92.1243,20230.284388276,0
+ESLT.US,D,20161220,000000,91.1877,91.5519,91.1877,91.5225,18017.163780289,0
+ESLT.US,D,20161221,000000,91.3707,92.0103,91.2324,91.688,19029.756318329,0
+ESLT.US,D,20161222,000000,92.1711,92.9676,92.1711,92.7056,14714.427875283,0
+ESLT.US,D,20161223,000000,93.1848,93.1848,92.3833,92.7876,8184.9518541326,0
+ESLT.US,D,20161227,000000,92.3833,92.5558,91.5976,92.3376,14315.963468834,0
+ESLT.US,D,20161228,000000,92.9404,93.1662,91.8838,92.2004,13592.976504555,0
+ESLT.US,D,20161229,000000,92.5373,92.7876,92.4262,92.66,16342.175515034,0
+ESLT.US,D,20161230,000000,92.9773,93.2714,92.5198,92.9676,17178.129192481,0
+ESLT.US,D,20170103,000000,93.6697,93.6697,92.5655,92.996,20890.626175254,0
+ESLT.US,D,20170104,000000,93.3085,93.5666,92.8059,93.2227,17500.597810072,0
+ESLT.US,D,20170105,000000,92.6794,93.5285,92.4829,92.9492,14390.932287574,0
+ESLT.US,D,20170106,000000,93.3375,93.7515,92.7056,93.3475,19138.615151018,0
+ESLT.US,D,20170109,000000,93.8001,94.742,93.6123,93.6123,19388.16889011,0
+ESLT.US,D,20170110,000000,93.7808,93.8752,93.4176,93.4273,16785.826606751,0
+ESLT.US,D,20170111,000000,93.0845,94.4341,93.0845,94.4341,15328.556006874,0
+ESLT.US,D,20170112,000000,94.5334,94.7515,94.0437,94.3776,10825.29203192,0
+ESLT.US,D,20170113,000000,94.9054,95.3096,94.5714,95.3096,23064.721918691,0
+ESLT.US,D,20170117,000000,95.3096,96.3444,95.3096,95.959,29960.82627258,0
+ESLT.US,D,20170118,000000,96.0942,96.142,95.4857,96.0261,28415.236242409,0
+ESLT.US,D,20170119,000000,95.4576,96.1518,95.4185,96.142,46077.068361276,0
+ESLT.US,D,20170120,000000,96.142,96.926,96.142,96.7127,83754.548113399,0
+ESLT.US,D,20170123,000000,96.5715,97.0719,96.142,96.926,105364.05337244,0
+ESLT.US,D,20170124,000000,96.6475,98.1051,96.3542,97.7825,83875.730587525,0
+ESLT.US,D,20170125,000000,98.1051,99.6525,97.5101,98.932,107115.03742657,0
+ESLT.US,D,20170126,000000,98.8529,99.4679,98.4647,98.8726,37396.089939321,0
+ESLT.US,D,20170127,000000,98.9716,100.215,98.9716,100.168,73761.101878447,0
+ESLT.US,D,20170130,000000,99.7989,100.168,98.5522,99.1362,44031.343882803,0
+ESLT.US,D,20170131,000000,99.0001,100.674,99.0001,100.374,54313.368721394,0
+ESLT.US,D,20170201,000000,100.674,101.074,99.8949,100.374,43646.230087909,0
+ESLT.US,D,20170202,000000,100.519,103.829,99.6427,101.727,41603.586519795,0
+ESLT.US,D,20170203,000000,101.61,102.515,100.831,102.01,78444.08562435,0
+ESLT.US,D,20170206,000000,102.428,103.527,102.36,103.09,51856.856195036,0
+ESLT.US,D,20170207,000000,102.866,104.677,102.778,104.256,83493.697702991,0
+ESLT.US,D,20170208,000000,103.667,103.704,102.963,103.351,84958.157093705,0
+ESLT.US,D,20170209,000000,103.916,105.71,103.305,105.038,40824.116198932,0
+ESLT.US,D,20170210,000000,105.048,105.71,104.335,105.301,37868.496194389,0
+ESLT.US,D,20170213,000000,107.286,108.543,106.469,107.686,57733.179220047,0
+ESLT.US,D,20170214,000000,107.207,108.291,106.527,107.423,49975.446935716,0
+ESLT.US,D,20170215,000000,105.816,106.917,105.359,106.196,79318.037196228,0
+ESLT.US,D,20170216,000000,106.381,107.987,106.273,107.987,39130.64247152,0
+ESLT.US,D,20170217,000000,108.251,108.387,107.519,108.173,64409.511968317,0
+ESLT.US,D,20170221,000000,107.015,107.529,107.005,107.227,54819.664990414,0
+ESLT.US,D,20170222,000000,106.381,107.178,106.273,106.625,41893.192093555,0
+ESLT.US,D,20170223,000000,106.479,107.548,106.292,106.975,36578.621724027,0
+ESLT.US,D,20170224,000000,106.808,107.745,106.788,107.502,40204.853216742,0
+ESLT.US,D,20170227,000000,106.985,108.348,106.566,107.696,40397.923599249,0
+ESLT.US,D,20170228,000000,107.656,108.61,107.296,107.656,30570.846523691,0
+ESLT.US,D,20170301,000000,108.203,109.117,107.938,109.098,33050.979362804,0
+ESLT.US,D,20170302,000000,107.89,108.493,107.306,108.443,49874.803863984,0
+ESLT.US,D,20170303,000000,108.758,108.758,107.754,107.948,38911.897836021,0
+ESLT.US,D,20170306,000000,107.606,108.271,107.316,107.686,49923.071459611,0
+ESLT.US,D,20170307,000000,108.63,109.378,108.242,108.768,22936.350653726,0
+ESLT.US,D,20170308,000000,108.553,108.999,108.203,108.709,38745.528676626,0
+ESLT.US,D,20170309,000000,108.367,109.177,108.261,108.873,31789.860055794,0
+ESLT.US,D,20170310,000000,108.941,110.129,108.941,109.586,36680.291765879,0
+ESLT.US,D,20170313,000000,110.033,110.325,109.526,110.178,31856.613113575,0
+ESLT.US,D,20170314,000000,109.206,109.576,108.853,109.246,71113.572909821,0
+ESLT.US,D,20170315,000000,108.163,109.692,107.745,109.187,57119.051088457,0
+ESLT.US,D,20170316,000000,108.768,110.061,108.709,109.975,49752.594419738,0
+ESLT.US,D,20170317,000000,110.316,110.597,107.938,110.197,46726.113476936,0
+ESLT.US,D,20170320,000000,110.257,110.392,109.387,109.635,33767.804506365,0
+ESLT.US,D,20170321,000000,109.994,110.227,107.149,107.217,36524.192307683,0
+ESLT.US,D,20170322,000000,106.537,106.605,105.661,106.07,56658.968474825,0
+ESLT.US,D,20170323,000000,104.493,104.902,104.134,104.365,56384.767452861,0
+ESLT.US,D,20170324,000000,104.802,104.872,103.886,104.503,35131.620825349,0
+ESLT.US,D,20170327,000000,101.892,101.892,100.491,101.472,94389.850673173,0
+ESLT.US,D,20170328,000000,101.181,104.533,101.005,104.124,91611.896499342,0
+ESLT.US,D,20170329,000000,104.743,105.291,104.315,104.609,62898.838922216,0
+ESLT.US,D,20170330,000000,103.677,105.222,103.296,104.842,126354.29564931,0
+ESLT.US,D,20170331,000000,104.792,105.241,104.046,104.104,42451.86383868,0
+ESLT.US,D,20170403,000000,104.463,105.311,104.414,104.97,40961.730194973,0
+ESLT.US,D,20170404,000000,103.789,104.743,103.342,104.706,58674.910819826,0
+ESLT.US,D,20170405,000000,104.743,105.281,104.285,104.599,52510.009191174,0
+ESLT.US,D,20170406,000000,107.316,107.596,106.138,106.703,41802.81872302,0
+ESLT.US,D,20170407,000000,107.395,108.493,107.149,107.237,28459.395957557,0
+ESLT.US,D,20170410,000000,107.139,108.223,106.497,106.497,33042.763601847,0
+ESLT.US,D,20170411,000000,106.585,107.131,105.982,106.788,23835.976478597,0
+ESLT.US,D,20170412,000000,106.778,106.778,106.002,106.566,24316.598494623,0
+ESLT.US,D,20170413,000000,105.301,105.301,104.453,104.599,34056.383110006,0
+ESLT.US,D,20170417,000000,105.261,105.281,104.97,105.261,11819.399107806,0
+ESLT.US,D,20170418,000000,103.458,104.696,103.448,104.199,36624.835379414,0
+ESLT.US,D,20170419,000000,106.507,106.857,105.74,106.255,24184.119349181,0
+ESLT.US,D,20170420,000000,106.575,107.121,106.226,107.121,20762.254910289,0
+ESLT.US,D,20170421,000000,106.585,107.433,106.585,106.798,21557.129782949,0
+ESLT.US,D,20170424,000000,108.124,109.526,108.124,109.127,31128.491298697,0
+ESLT.US,D,20170425,000000,108.979,109.635,108.873,109.009,38281.338182516,0
+ESLT.US,D,20170426,000000,109.387,109.635,108.66,109.331,30545.172270699,0
+ESLT.US,D,20170427,000000,108.826,109.536,108.367,109.058,30308.969143164,0
+ESLT.US,D,20170428,000000,109.516,109.516,108.738,108.797,16873.119066926,0
+ESLT.US,D,20170501,000000,109.35,109.35,108.553,108.553,24875.27023975,0
+ESLT.US,D,20170502,000000,109.068,109.068,107.539,107.616,46181.819313487,0
+ESLT.US,D,20170503,000000,107.054,107.519,106.927,106.927,31140.814940133,0
+ESLT.US,D,20170504,000000,107.626,107.909,107.217,107.548,14608.649952953,0
+ESLT.US,D,20170505,000000,107.774,107.987,106.955,107.948,21054.941394408,0
+ESLT.US,D,20170508,000000,109.246,109.246,108.65,108.922,33539.817139789,0
+ESLT.US,D,20170509,000000,109.906,109.906,109.078,109.397,31676.893342626,0
+ESLT.US,D,20170510,000000,110.47,110.47,109.256,110.139,35634.836184009,0
+ESLT.US,D,20170511,000000,109.322,109.955,108.96,109.866,23900.675596139,0
+ESLT.US,D,20170512,000000,109.758,110.168,109.359,109.378,22155.853362743,0
+ESLT.US,D,20170515,000000,109.302,110.617,109.302,110.227,26112.769234006,0
+ESLT.US,D,20170516,000000,108.045,109.925,107.929,109.788,63787.16807577,0
+ESLT.US,D,20170517,000000,108.912,109.302,108.261,108.67,48398.020831833,0
+ESLT.US,D,20170518,000000,108.523,109.644,108.173,109.216,30981.634571578,0
+ESLT.US,D,20170519,000000,109.078,110.344,109.078,110.004,16472.600720237,0
+ESLT.US,D,20170522,000000,109.378,109.758,109.216,109.397,28231.40859098,0
+ESLT.US,D,20170523,000000,109.896,110.168,109.497,109.906,24785.923839334,0
+ESLT.US,D,20170524,000000,109.157,110.567,108.843,110.548,76146.753466546,0
+ESLT.US,D,20170525,000000,109.664,111.61,109.615,111.26,47320.729176251,0
+ESLT.US,D,20170526,000000,111.376,111.581,111.24,111.24,26846.025899483,0
+ESLT.US,D,20170530,000000,111.717,112.887,111.69,112.748,31899.745858603,0
+ESLT.US,D,20170531,000000,112.887,113.06,112.165,112.301,28407.02048145,0
+ESLT.US,D,20170601,000000,113.354,114.531,112.768,114.014,40069.29316094,0
+ESLT.US,D,20170602,000000,114.122,115.183,114.034,114.57,32862.016860777,0
+ESLT.US,D,20170605,000000,113.995,114.599,113.518,113.518,27109.957220249,0
+ESLT.US,D,20170606,000000,114.367,115.768,114.19,114.629,59292.119861776,0
+ESLT.US,D,20170607,000000,115.31,116.606,115.145,115.515,47253.97611847,0
+ESLT.US,D,20170608,000000,116.351,117.316,116.285,116.937,38257.717869762,0
+ESLT.US,D,20170609,000000,116.829,117.636,115.768,116.098,26811.108915413,0
+ESLT.US,D,20170612,000000,113.908,113.948,112.719,113.236,38501.109788135,0
+ESLT.US,D,20170613,000000,114.132,114.726,114.102,114.357,21154.55749602,0
+ESLT.US,D,20170614,000000,116.616,116.76,115.505,116.118,28552.85023845,0
+ESLT.US,D,20170615,000000,113.704,114.142,112.974,114.142,40409.220270565,0
+ESLT.US,D,20170616,000000,114.337,114.337,113.557,113.694,14428.930182003,0
+ESLT.US,D,20170619,000000,113.792,115.047,113.684,114.463,24110.177500561,0
+ESLT.US,D,20170620,000000,114.766,115.359,114.531,114.746,22231.849151601,0
+ESLT.US,D,20170621,000000,115.076,115.291,114.579,114.882,20581.508169218,0
+ESLT.US,D,20170622,000000,115.155,115.165,114.638,114.872,12647.137024297,0
+ESLT.US,D,20170623,000000,114.736,115.553,114.043,114.443,24893.755701905,0
+ESLT.US,D,20170626,000000,116.128,116.207,114.842,114.882,40267.498394045,0
+ESLT.US,D,20170627,000000,115.115,115.359,114.2,114.375,31244.538922225,0
+ESLT.US,D,20170628,000000,114.931,115.418,114.658,115.085,23919.161058293,0
+ESLT.US,D,20170629,000000,114.766,114.823,112.778,113.296,36993.517652393,0
+ESLT.US,D,20170630,000000,113.957,114.142,112.156,113.763,19363.521607237,0
+ESLT.US,D,20170703,000000,114.921,114.921,114.112,114.239,13127.759040323,0
+ESLT.US,D,20170705,000000,113.899,115.271,113.753,114.901,27043.204162469,0
+ESLT.US,D,20170706,000000,114.502,115.007,114.102,114.112,16758.098413518,0
+ESLT.US,D,20170707,000000,114.318,115.241,114.092,114.961,12504.388177656,0
+ESLT.US,D,20170710,000000,114.2,115.037,113.859,114.726,29311.78115692,0
+ESLT.US,D,20170711,000000,113.879,114.434,113.849,114.434,21119.64051195,0
+ESLT.US,D,20170712,000000,115.213,115.261,114.404,114.842,25739.97908055,0
+ESLT.US,D,20170713,000000,115.719,115.719,114.531,114.795,18497.785796316,0
+ESLT.US,D,20170714,000000,114.911,114.911,114.249,114.463,23714.794004471,0
+ESLT.US,D,20170717,000000,114.473,114.696,114.092,114.696,23920.188028415,0
+ESLT.US,D,20170718,000000,114.813,115.563,114.813,115.378,22947.647325044,0
+ESLT.US,D,20170719,000000,114.862,115.768,114.862,115.418,20851.601310703,0
+ESLT.US,D,20170720,000000,115.408,116.616,115.408,115.914,26522.530311773,0
+ESLT.US,D,20170721,000000,115.923,116.616,115.923,116.079,16516.760435385,0
+ESLT.US,D,20170724,000000,114.706,115.261,114.443,114.862,27773.379917587,0
+ESLT.US,D,20170725,000000,114.823,115.349,114.375,114.911,50239.378256483,0
+ESLT.US,D,20170726,000000,115.066,115.896,114.989,115.749,14001.710612201,0
+ESLT.US,D,20170727,000000,114.589,115.007,114.053,114.298,34276.154715625,0
+ESLT.US,D,20170728,000000,113.743,114.756,113.07,114.658,16380.173409463,0
+ESLT.US,D,20170731,000000,114.823,116.479,114.599,115.476,24215.955422892,0
+ESLT.US,D,20170801,000000,115.827,116.275,115.739,115.952,21174.069928294,0
+ESLT.US,D,20170802,000000,115.359,115.739,115.145,115.534,35509.545829403,0
+ESLT.US,D,20170803,000000,115.447,116.616,115.145,116.207,27063.743564863,0
+ESLT.US,D,20170804,000000,116.399,116.606,116.108,116.275,37529.596054883,0
+ESLT.US,D,20170807,000000,116.985,120.394,116.985,119.244,59539.619660627,0
+ESLT.US,D,20170808,000000,120.636,121.853,120.433,120.588,35834.068387233,0
+ESLT.US,D,20170809,000000,119.838,120.413,119.596,120.101,20357.628683121,0
+ESLT.US,D,20170810,000000,116.265,116.947,115.847,116.947,45759.734594284,0
+ESLT.US,D,20170811,000000,116.937,118.24,116.76,117.013,18534.756720625,0
+ESLT.US,D,20170814,000000,120.442,121.902,120.442,121.65,34113.89343671,0
+ESLT.US,D,20170815,000000,120.937,121.356,118.972,119.225,53522.601729213,0
+ESLT.US,D,20170816,000000,120.188,122.068,119.848,121.708,41755.578097514,0
+ESLT.US,D,20170817,000000,122.729,123.888,122.176,122.42,47967.720351672,0
+ESLT.US,D,20170818,000000,122.42,122.963,122.26,122.681,21545.833111631,0
+ESLT.US,D,20170821,000000,124.813,124.961,123.83,124.325,41391.003705014,0
+ESLT.US,D,20170822,000000,125.105,125.913,124.901,125.144,20283.686834501,0
+ESLT.US,D,20170823,000000,124.601,125.164,124.202,124.454,12646.110054177,0
+ESLT.US,D,20170824,000000,124.658,124.735,123.675,124.24,18577.889465654,0
+ESLT.US,D,20170825,000000,123.802,125.164,123.655,124.774,20342.224131325,0
+ESLT.US,D,20170828,000000,125.144,125.3,124.354,124.783,24869.108419031,0
+ESLT.US,D,20170829,000000,124.686,126.615,124.474,126.235,35648.186795566,0
+ESLT.US,D,20170830,000000,126.109,126.83,125.31,126.158,27538.203760172,0
+ESLT.US,D,20170831,000000,125.904,127.522,125.904,127.287,33880.771219534,0
+ESLT.US,D,20170901,000000,127.423,128.398,127.054,127.18,12683.080978487,0
+ESLT.US,D,20170905,000000,125.72,127.988,125.72,127.988,44763.57357816,0
+ESLT.US,D,20170906,000000,128.798,128.98,128.456,128.62,22220.552480285,0
+ESLT.US,D,20170907,000000,129.615,129.994,128.65,128.65,23397.460237478,0
+ESLT.US,D,20170908,000000,128.64,131.172,128.62,130.014,28293.026798162,0
+ESLT.US,D,20170911,000000,131.65,132.516,131.202,131.699,49513.310381844,0
+ESLT.US,D,20170912,000000,129.867,129.887,129.048,129.187,37720.612497151,0
+ESLT.US,D,20170913,000000,126.742,128.65,126.537,127.423,48045.77008077,0
+ESLT.US,D,20170914,000000,126.138,127.394,125.933,127.247,45037.774600123,0
+ESLT.US,D,20170915,000000,127.597,127.597,125.894,127.209,35474.628845334,0
+ESLT.US,D,20170918,000000,129.809,131.63,129.809,130.684,34834.826460751,0
+ESLT.US,D,20170919,000000,131.689,131.776,130.814,130.814,24885.539940947,0
+ESLT.US,D,20170920,000000,130.959,132.291,130.959,132.019,28530.256895816,0
+ESLT.US,D,20170921,000000,131.679,132.526,131.044,132.37,16625.619268075,0
+ESLT.US,D,20170922,000000,132.176,133.196,132.176,133.196,22187.689436454,0
+ESLT.US,D,20170925,000000,132.35,132.624,132.148,132.409,24177.957528463,0
+ESLT.US,D,20170926,000000,132.808,133.705,132.808,133.376,32180.108701286,0
+ESLT.US,D,20170927,000000,134.493,135.856,134.238,135.34,47543.58169223,0
+ESLT.US,D,20170928,000000,135.467,135.779,134.961,135.25,18998.947214737,0
+ESLT.US,D,20170929,000000,135.779,135.866,135.25,135.641,22515.292904643,0
+ESLT.US,D,20171002,000000,135.7,136.548,135.554,136.333,48779.026746247,0
+ESLT.US,D,20171003,000000,137.13,139.021,136.956,138.525,40520.133043495,0
+ESLT.US,D,20171004,000000,139.06,139.273,137.461,138.223,19518.594095314,0
+ESLT.US,D,20171005,000000,138.583,138.583,137.073,137.443,28540.526597013,0
+ESLT.US,D,20171006,000000,137.785,138.623,137.569,137.91,28666.843921739,0
+ESLT.US,D,20171009,000000,139.849,139.886,139.087,139.343,35872.066281663,0
+ESLT.US,D,20171010,000000,139.107,139.429,138.495,138.934,12738.537364951,0
+ESLT.US,D,20171011,000000,139.586,139.586,138.603,139.078,16549.623479216,0
+ESLT.US,D,20171012,000000,139.955,139.955,139.224,139.244,14725.724546601,0
+ESLT.US,D,20171013,000000,139.458,139.546,138.806,139.041,13725.455649998,0
+ESLT.US,D,20171016,000000,140.421,141.202,140.044,140.909,26792.623453258,0
+ESLT.US,D,20171017,000000,139.606,140.296,138.895,139.674,41779.198410267,0
+ESLT.US,D,20171018,000000,139.789,140.17,139.041,139.449,19382.007069391,0
+ESLT.US,D,20171019,000000,139.283,139.467,138.115,138.426,37943.465013129,0
+ESLT.US,D,20171020,000000,139.147,139.477,138.603,139.031,10711.298348633,0
+ESLT.US,D,20171023,000000,136.869,137.92,136.489,137.667,42931.458884587,0
+ESLT.US,D,20171024,000000,138.756,139.693,138.678,139.477,33502.846215479,0
+ESLT.US,D,20171025,000000,138.573,138.944,137.619,138.904,16371.957648505,0
+ESLT.US,D,20171026,000000,138.057,139.273,137.85,138.096,18183.532939683,0
+ESLT.US,D,20171027,000000,138.328,139.313,137.628,139.127,13508.764954738,0
+ESLT.US,D,20171030,000000,136.84,137.13,134.201,135.477,76008.112500385,0
+ESLT.US,D,20171031,000000,134.278,137.521,134.278,137.073,34838.934341228,0
+ESLT.US,D,20171101,000000,137.045,137.317,136.333,136.362,19813.334519672,0
+ESLT.US,D,20171102,000000,137.189,138.299,137.083,138.037,17228.450728347,0
+ESLT.US,D,20171103,000000,138.057,138.806,137.96,138.368,14210.185546503,0
+ESLT.US,D,20171106,000000,135.564,137.149,135.564,136.731,25923.806731979,0
+ESLT.US,D,20171107,000000,135.719,136.489,135.457,136.304,46033.935616249,0
+ESLT.US,D,20171108,000000,135.719,136.879,135.39,136.489,26337.675690224,0
+ESLT.US,D,20171109,000000,134.258,135.429,133.735,135.011,40875.464704917,0
+ESLT.US,D,20171110,000000,135.116,135.203,134.57,134.747,14412.498660087,0
+ESLT.US,D,20171113,000000,133.014,133.695,133.014,133.014,55957.547883058,0
+ESLT.US,D,20171114,000000,131.473,132.566,130.724,131.425,37162.967722145,0
+ESLT.US,D,20171115,000000,129.457,129.887,128.436,129,62117.314661113,0
+ESLT.US,D,20171116,000000,126.362,127.597,125.923,126.411,132051.9258735,0
+ESLT.US,D,20171117,000000,125.826,126.644,124.911,126.031,52896.149956187,0
+ESLT.US,D,20171120,000000,127.287,127.88,126.724,127.287,215156.40190111,0
+ESLT.US,D,20171121,000000,125.933,129.391,125.758,129.254,53161.108247074,0
+ESLT.US,D,20171122,000000,130.492,131.387,130.034,131.319,35853.580819508,0
+ESLT.US,D,20171124,000000,132.108,133.004,131.679,132.478,17322.931979361,0
+ESLT.US,D,20171127,000000,134.161,134.532,133.508,133.755,31350.316844555,0
+ESLT.US,D,20171128,000000,132.946,133.801,132.946,132.946,24845.488106278,0
+ESLT.US,D,20171129,000000,131.251,131.434,129.235,129.361,30687.921117339,0
+ESLT.US,D,20171130,000000,129.293,129.401,128.027,129.068,32955.47114167,0
+ESLT.US,D,20171201,000000,128.902,129.148,127.307,128.3,22628.259617812,0
+ESLT.US,D,20171204,000000,129.789,130.492,128.902,129.158,33748.292074092,0
+ESLT.US,D,20171205,000000,127.805,128.3,127.084,127.094,22038.778769095,0
+ESLT.US,D,20171206,000000,125.466,126.197,125.36,126.08,36880.550939224,0
+ESLT.US,D,20171207,000000,124.543,125.768,124.364,125.427,41259.55152969,0
+ESLT.US,D,20171208,000000,126.158,126.158,124.24,125.115,32340.316039961,0
+ESLT.US,D,20171211,000000,124.259,125.582,124.259,125.262,42742.49638256,0
+ESLT.US,D,20171212,000000,123.744,124.873,123.568,124.591,41757.632037752,0
+ESLT.US,D,20171213,000000,124.715,125.943,124.715,125.534,40131.938338243,0
+ESLT.US,D,20171214,000000,121.98,122.526,121.513,122.251,83904.485750877,0
+ESLT.US,D,20171215,000000,122.631,123.02,122.37,122.729,67949.477970978,0
+ESLT.US,D,20171218,000000,123.12,123.907,122.868,123.489,28944.125854062,0
+ESLT.US,D,20171219,000000,123.617,123.617,121.765,122.098,31853.532203216,0
+ESLT.US,D,20171220,000000,126.245,126.245,124.305,124.444,62590.747886301,0
+ESLT.US,D,20171221,000000,125.105,125.105,123.323,123.323,44918.646066237,0
+ESLT.US,D,20171222,000000,123.966,124.735,123.04,124.315,30340.805216875,0
+ESLT.US,D,20171226,000000,124.686,124.803,123.675,123.985,42485.753852631,0
+ESLT.US,D,20171227,000000,124.384,124.591,123.665,124.143,27889.427541114,0
+ESLT.US,D,20171228,000000,124.513,124.639,123.898,124.075,27928.452405664,0
+ESLT.US,D,20171229,000000,124.143,124.143,123.18,123.304,19449.787097292,0
+ESLT.US,D,20180102,000000,127.227,127.502,125.095,125.612,87353.051412882,0
+ESLT.US,D,20180103,000000,125.252,125.33,123.888,124.454,68253.461126412,0
+ESLT.US,D,20180104,000000,124.609,124.991,124.182,124.715,36432.791967028,0
+ESLT.US,D,20180105,000000,124.755,125.602,124.755,125.282,72459.930736768,0
+ESLT.US,D,20180108,000000,124.192,124.686,123.792,123.966,29699.975862173,0
+ESLT.US,D,20180109,000000,124.182,124.24,123.275,123.314,35934.711458965,0
+ESLT.US,D,20180110,000000,123.04,123.04,121.765,122.107,44785.139950675,0
+ESLT.US,D,20180111,000000,122.223,122.924,121.785,122.449,25462.697148226,0
+ESLT.US,D,20180112,000000,122.566,123.275,121.289,121.289,21458.540651456,0
+ESLT.US,D,20180116,000000,128.62,129.322,124.211,125.001,218801.11885599,0
+ESLT.US,D,20180117,000000,127.94,130.891,127.413,130.501,77966.544518682,0
+ESLT.US,D,20180118,000000,130.577,131.113,128.407,128.532,37567.593949312,0
+ESLT.US,D,20180119,000000,129.391,129.916,128.027,128.778,25277.842526678,0
+ESLT.US,D,20180122,000000,128.601,129.019,127.404,128.679,31252.754683183,0
+ESLT.US,D,20180123,000000,130.103,130.266,127.346,127.91,31046.33368912,0
+ESLT.US,D,20180124,000000,127.706,129.477,127.607,128.446,31471.499318683,0
+ESLT.US,D,20180125,000000,130.492,130.492,128.65,129.303,22931.215803128,0
+ESLT.US,D,20180126,000000,128.875,130.443,127.795,130.335,25669.11814229,0
+ESLT.US,D,20180129,000000,133.784,135.457,133.586,135.193,55724.425665883,0
+ESLT.US,D,20180130,000000,138.193,139.449,137.531,137.706,62745.820374378,0
+ESLT.US,D,20180131,000000,139.896,140.52,138.145,138.583,72839.909681062,0
+ESLT.US,D,20180201,000000,138.155,139.497,138.106,138.358,32730.564685453,0
+ESLT.US,D,20180202,000000,137.736,138.515,136.108,136.372,34539.059066273,0
+ESLT.US,D,20180205,000000,132.35,133.745,129.284,129.645,81426.406852003,0
+ESLT.US,D,20180206,000000,128.729,130.024,127.805,129.683,57616.1046264,0
+ESLT.US,D,20180207,000000,128.99,129.925,128.154,128.221,46581.310690056,0
+ESLT.US,D,20180208,000000,133.967,134.288,130.483,130.704,48488.394202369,0
+ESLT.US,D,20180209,000000,131.6,131.833,128.055,131.738,49326.401820055,0
+ESLT.US,D,20180212,000000,134.657,134.766,132.233,133.967,46688.115582507,0
+ESLT.US,D,20180213,000000,132.917,136.8,131.532,136.449,79784.281630579,0
+ESLT.US,D,20180214,000000,135.39,138.515,135.223,137.696,44063.179956514,0
+ESLT.US,D,20180215,000000,138.242,138.515,136.644,137.969,32427.608500137,0
+ESLT.US,D,20180216,000000,138.728,138.728,137.832,137.832,11770.104542059,0
+ESLT.US,D,20180220,000000,135.584,137.269,135.145,136.568,34387.067488554,0
+ESLT.US,D,20180221,000000,134.075,135.086,133.45,133.537,53738.265454353,0
+ESLT.US,D,20180222,000000,133.868,134.22,133.326,134.152,24365.89306037,0
+ESLT.US,D,20180223,000000,134.667,135.193,133.413,134.891,22036.724828855,0
+ESLT.US,D,20180226,000000,133.645,134.483,133.196,134.104,27768.245066988,0
+ESLT.US,D,20180227,000000,132.887,133.403,132.156,132.966,43170.742922481,0
+ESLT.US,D,20180228,000000,133.801,134.152,132.719,133.206,24963.589670044,0
+ESLT.US,D,20180301,000000,133.849,133.849,129.984,130.567,38838.982957522,0
+ESLT.US,D,20180302,000000,130.901,132.028,130.073,132.019,22397.191340876,0
+ESLT.US,D,20180305,000000,129.098,129.722,128.689,129.128,41738.119605478,0
+ESLT.US,D,20180306,000000,128.105,128.221,126.81,127.277,26767.976170386,0
+ESLT.US,D,20180307,000000,127.587,127.587,126.08,127.453,26788.51557278,0
+ESLT.US,D,20180308,000000,126.82,126.82,124.609,125.612,34395.283249512,0
+ESLT.US,D,20180309,000000,126.255,126.858,125.816,126.839,26108.661353527,0
+ESLT.US,D,20180312,000000,130.103,130.123,127.656,128.036,30555.441971895,0
+ESLT.US,D,20180313,000000,129.41,129.838,127.384,127.587,34369.608996519,0
+ESLT.US,D,20180314,000000,129,129,126.945,127.587,24754.087765623,0
+ESLT.US,D,20180315,000000,127.404,127.969,126.285,126.733,29563.38883625,0
+ESLT.US,D,20180316,000000,126.83,127.209,126.421,126.877,24491.183414975,0
+ESLT.US,D,20180319,000000,125.075,126.177,124.755,125.884,59413.302335902,0
+ESLT.US,D,20180320,000000,123.898,123.985,117.151,123.314,98449.463556408,0
+ESLT.US,D,20180321,000000,120.823,122.468,120.168,121.833,82837.463796493,0
+ESLT.US,D,20180322,000000,120.12,120.158,117.911,118.085,43440.836063966,0
+ESLT.US,D,20180323,000000,118.28,119.488,117.532,117.98,44541.748032301,0
+ESLT.US,D,20180326,000000,115.553,116.049,113.605,115.125,71984.443571339,0
+ESLT.US,D,20180327,000000,114.785,114.941,112.048,112.584,73312.315936131,0
+ESLT.US,D,20180328,000000,111.902,111.902,109.71,110.567,87281.163504502,0
+ESLT.US,D,20180329,000000,111.161,113.05,110.647,112.438,63999.750890552,0
+ESLT.US,D,20180402,000000,112.584,113.345,110.364,111.423,25761.545453064,0
+ESLT.US,D,20180403,000000,112.156,112.156,110.119,111.386,62334.005356372,0
+ESLT.US,D,20180404,000000,106.703,110.373,105.077,110.033,108663.70836709,0
+ESLT.US,D,20180405,000000,109.808,111.358,109.808,111.026,47395.697994991,0
+ESLT.US,D,20180406,000000,110.509,111.016,107.529,108.329,46293.759056536,0
+ESLT.US,D,20180409,000000,108.64,109.236,107.316,107.346,55316.718528356,0
+ESLT.US,D,20180410,000000,107.929,108.873,107.473,108.006,52425.797641357,0
+ESLT.US,D,20180411,000000,111.853,112.321,109.264,111.853,126345.05291824,0
+ESLT.US,D,20180412,000000,114.804,114.804,113.316,114.102,57370.658767787,0
+ESLT.US,D,20180413,000000,114.394,115.797,113.498,114.102,38379.927314008,0
+ESLT.US,D,20180416,000000,117.268,117.326,116.118,116.538,52366.233374413,0
+ESLT.US,D,20180417,000000,116.76,116.947,115.174,115.232,28102.010355895,0
+ESLT.US,D,20180418,000000,115.183,116,115.047,115.388,19690.098105306,0
+ESLT.US,D,20180419,000000,115.807,115.807,114.804,115.329,17574.539658692,0
+ESLT.US,D,20180420,000000,115.281,115.281,114.298,114.785,18952.733559351,0
+ESLT.US,D,20180423,000000,115.827,116.088,114.288,115.066,21974.079651553,0
+ESLT.US,D,20180424,000000,114.337,114.766,110.967,112.223,35670.780138198,0
+ESLT.US,D,20180425,000000,113.839,113.839,112.369,112.689,25818.028809648,0
+ESLT.US,D,20180426,000000,112.321,112.369,111.064,111.064,17197.641624757,0
+ESLT.US,D,20180427,000000,111.707,111.707,109.477,110.325,35513.653709882,0
+ESLT.US,D,20180430,000000,109.177,109.256,107.111,107.355,38787.634451535,0
+ESLT.US,D,20180501,000000,109.058,109.058,107.453,108.66,38457.977043106,0
+ESLT.US,D,20180502,000000,107.606,107.606,105.73,105.845,50674.813587242,0
+ESLT.US,D,20180503,000000,106.371,106.546,104.58,105.464,47960.531560834,0
+ESLT.US,D,20180504,000000,104.96,107.823,104.932,106.995,24152.283275469,0
+ESLT.US,D,20180507,000000,106.965,107.492,106.537,107.178,23517.615741485,0
+ESLT.US,D,20180508,000000,105.952,106.226,103.351,104.542,86785.13693668,0
+ESLT.US,D,20180509,000000,106.732,106.732,105.845,106.109,73326.693517807,0
+ESLT.US,D,20180510,000000,106.788,106.788,103.577,103.741,83248.251844379,0
+ESLT.US,D,20180511,000000,103.916,104.375,103.577,103.956,65579.230934673,0
+ESLT.US,D,20180514,000000,104.842,106.031,104.153,105.359,53730.049693397,0
+ESLT.US,D,20180515,000000,105.251,105.359,103.537,104.006,68253.461126412,0
+ESLT.US,D,20180516,000000,103.876,104.209,103.119,103.517,55779.882052348,0
+ESLT.US,D,20180517,000000,103.799,104.782,103.08,103.637,58857.711501136,0
+ESLT.US,D,20180518,000000,103.686,104.006,103.686,103.809,41607.694400274,0
+ESLT.US,D,20180521,000000,104.143,104.667,104.006,104.199,62113.206780634,0
+ESLT.US,D,20180522,000000,105.767,106.109,105.143,105.523,129349.96748853,0
+ESLT.US,D,20180523,000000,104.589,104.882,104.016,104.153,60590.210093096,0
+ESLT.US,D,20180524,000000,104.812,105.281,104.714,104.98,81047.454877829,0
+ESLT.US,D,20180525,000000,104.99,105.767,104.99,105.484,49979.554816195,0
+ESLT.US,D,20180529,000000,108.193,109.516,106.674,107.676,144637.44469061,0
+ESLT.US,D,20180530,000000,111.503,111.541,110.257,111.211,234574.3529247,0
+ESLT.US,D,20180531,000000,111.231,111.61,109.586,109.596,67233.679797535,0
+ESLT.US,D,20180601,000000,110.773,112.088,110.548,112.039,77924.438743773,0
+ESLT.US,D,20180604,000000,113.479,115.213,112.965,114.434,113576.73341982,0
+ESLT.US,D,20180605,000000,115.887,115.962,114.726,115.759,71104.330178743,0
+ESLT.US,D,20180606,000000,116.557,116.577,115.3,116.01,79308.79446515,0
+ESLT.US,D,20180607,000000,117.003,117.023,114.638,114.756,53091.274278933,0
+ESLT.US,D,20180608,000000,116.39,116.469,114.375,116.449,39523.972027372,0
+ESLT.US,D,20180611,000000,117.831,118.659,116.577,118.25,49586.225260344,0
+ESLT.US,D,20180612,000000,116.888,116.888,114.921,115.621,47724.3284333,0
+ESLT.US,D,20180613,000000,115.105,115.534,114.375,114.648,31701.540625498,0
+ESLT.US,D,20180614,000000,114.638,114.785,112.897,113.216,42652.123012025,0
+ESLT.US,D,20180615,000000,113.226,113.615,112.243,113.615,32554.952794982,0
+ESLT.US,D,20180618,000000,111.69,113.286,111.433,112.671,34081.03039288,0
+ESLT.US,D,20180619,000000,110.607,111.201,110.227,111.114,38889.304493387,0
+ESLT.US,D,20180620,000000,112.719,112.719,111.764,112.233,23531.993323161,0
+ESLT.US,D,20180621,000000,113.345,113.345,111.473,111.473,22456.755607819,0
+ESLT.US,D,20180622,000000,112.039,113.547,112.02,113.46,21650.584063843,0
+ESLT.US,D,20180625,000000,113.694,113.704,112.651,112.992,59450.273260211,0
+ESLT.US,D,20180626,000000,112.584,112.584,111.074,111.737,34662.295480639,0
+ESLT.US,D,20180627,000000,110.724,110.724,108.329,108.66,61557.615945867,0
+ESLT.US,D,20180628,000000,109.098,109.798,108.64,109.586,27273.245469285,0
+ESLT.US,D,20180629,000000,109.749,110.996,109.749,110.656,35631.75527365,0
+ESLT.US,D,20180702,000000,111.094,112.078,111.044,112.078,56124.944012573,0
+ESLT.US,D,20180703,000000,113.266,113.326,111.376,111.931,53987.819193444,0
+ESLT.US,D,20180705,000000,112.467,112.467,111.443,111.892,26226.762917294,0
+ESLT.US,D,20180706,000000,111.69,112.117,111.142,111.921,45282.193488616,0
+ESLT.US,D,20180709,000000,111.69,112.136,111.423,112,34452.793576216,0
+ESLT.US,D,20180710,000000,111.532,112.193,111.28,111.96,32264.320251102,0
+ESLT.US,D,20180711,000000,111.28,111.28,110.277,110.597,15412.76755669,0
+ESLT.US,D,20180712,000000,111.69,111.931,111.473,111.755,26082.987100534,0
+ESLT.US,D,20180713,000000,111.755,112.097,111.513,111.863,29614.737342236,0
+ESLT.US,D,20180716,000000,112.632,112.739,111.804,112.281,98579.888761611,0
+ESLT.US,D,20180717,000000,112.271,112.927,112.156,112.467,20495.242679162,0
+ESLT.US,D,20180718,000000,111.98,112.048,111.054,111.561,14403.25592901,0
+ESLT.US,D,20180719,000000,110.695,110.695,109.945,110.052,19866.736965897,0
+ESLT.US,D,20180720,000000,109.975,111.114,109.975,110.851,20603.074541733,0
+ESLT.US,D,20180723,000000,110.996,111.25,110.033,110.325,22883.975177621,0
+ESLT.US,D,20180724,000000,111.873,112.01,110.88,111.804,23831.868598118,0
+ESLT.US,D,20180725,000000,112.331,112.507,111.571,112.379,52697.944723082,0
+ESLT.US,D,20180726,000000,112.369,112.369,111.59,112,44211.063653753,0
+ESLT.US,D,20180727,000000,111.95,111.99,111.054,111.64,28627.81905719,0
+ESLT.US,D,20180730,000000,112.379,112.379,111.376,111.6,30093.305418024,0
+ESLT.US,D,20180731,000000,112.068,112.641,111.755,112.126,46326.622100367,0
+ESLT.US,D,20180801,000000,110.47,110.5,108.941,109.35,47924.587606644,0
+ESLT.US,D,20180802,000000,108.015,108.853,107.626,107.656,45968.209528585,0
+ESLT.US,D,20180803,000000,107.646,109.625,107.539,109.256,34588.353632019,0
+ESLT.US,D,20180806,000000,110.373,111.931,110.257,111.931,27788.784469382,0
+ESLT.US,D,20180807,000000,113.566,113.566,110.656,111.395,64932.239759253,0
+ESLT.US,D,20180808,000000,113.05,115.339,112,114.951,48680.437614755,0
+ESLT.US,D,20180809,000000,113.948,113.948,111.823,111.99,27994.178493326,0
+ESLT.US,D,20180810,000000,111.339,111.707,110.647,111.27,22448.539846862,0
+ESLT.US,D,20180813,000000,112.487,113.099,112.01,112.937,23095.531022282,0
+ESLT.US,D,20180814,000000,114.951,116.039,114.347,115.621,49161.059630782,0
+ESLT.US,D,20180815,000000,114.726,115.291,114.043,114.424,25369.242867333,0
+ESLT.US,D,20180816,000000,108.777,109.147,105.777,108.055,127917.34417153,0
+ESLT.US,D,20180817,000000,108.543,109.078,107.207,108.738,41163.016338437,0
+ESLT.US,D,20180820,000000,111.104,112.946,110.841,112.584,64344.812850776,0
+ESLT.US,D,20180821,000000,115.621,116.994,115.621,116.858,57948.842945187,0
+ESLT.US,D,20180822,000000,116.098,116.265,115.203,115.65,39562.99689192,0
+ESLT.US,D,20180823,000000,114.162,114.19,112.516,112.671,24172.822677864,0
+ESLT.US,D,20180824,000000,112.671,113.645,112.526,113.45,28305.350439599,0
+ESLT.US,D,20180827,000000,115.914,116.265,115.591,115.962,26062.44769814,0
+ESLT.US,D,20180828,000000,117.053,117.16,116.178,116.489,14748.317889234,0
+ESLT.US,D,20180829,000000,117.891,119.517,117.851,119.517,30002.932047489,0
+ESLT.US,D,20180830,000000,119.69,119.69,118.085,118.416,24888.620851306,0
+ESLT.US,D,20180831,000000,120.482,120.482,118.398,119.331,20889.599205132,0
+ESLT.US,D,20180904,000000,119.517,119.68,118.534,119.371,35796.070492804,0
+ESLT.US,D,20180905,000000,119.606,120.043,118.923,119.43,23801.059494526,0
+ESLT.US,D,20180906,000000,119.459,119.662,118.797,119.321,19536.052587348,0
+ESLT.US,D,20180907,000000,118.504,119.147,118.504,118.873,8381.1031469983,0
+ESLT.US,D,20180910,000000,118.62,120.014,118.62,119.547,11504.119281054,0
+ESLT.US,D,20180911,000000,120.091,121.201,119.341,120.374,11310.021928428,0
+ESLT.US,D,20180912,000000,121.164,121.269,120.034,120.724,12192.189261263,0
+ESLT.US,D,20180913,000000,120.168,120.364,119.118,120.364,14530.600223855,0
+ESLT.US,D,20180914,000000,121.094,122.157,118.843,121.094,44935.077588152,0
+ESLT.US,D,20180917,000000,121.756,122.566,121.124,121.279,27992.124553085,0
+ESLT.US,D,20180918,000000,121.327,122.496,121.327,122.01,9994.4732050714,0
+ESLT.US,D,20180919,000000,121.718,122.769,121.718,122.631,10669.192573724,0
+ESLT.US,D,20180920,000000,127.17,127.17,125.495,126.158,27335.890646587,0
+ESLT.US,D,20180921,000000,126.1,126.1,124.813,125.154,22905.541550135,0
+ESLT.US,D,20180924,000000,125.933,125.933,124.211,125.35,19261.851565384,0
+ESLT.US,D,20180925,000000,126.235,126.235,125.124,126.235,17589.944210487,0
+ESLT.US,D,20180926,000000,124.911,124.911,123.762,123.792,15075.921357423,0
+ESLT.US,D,20180927,000000,121.006,121.006,118.221,118.63,36664.887214084,0
+ESLT.US,D,20180928,000000,118.163,118.553,117.003,117.373,11207.324916455,0
+ESLT.US,D,20181001,000000,117.841,118.534,117.102,117.931,19145.803941856,0
+ESLT.US,D,20181002,000000,119.41,119.537,118.602,118.883,12601.950339029,0
+ESLT.US,D,20181003,000000,121.084,121.084,120.139,120.442,19465.191649088,0
+ESLT.US,D,20181004,000000,120.967,120.967,118.474,118.883,31479.715079639,0
+ESLT.US,D,20181005,000000,118.27,119.994,118.27,119.147,11477.418057941,0
+ESLT.US,D,20181008,000000,119.42,119.42,117.646,118.639,14864.365512762,0
+ESLT.US,D,20181009,000000,119.449,119.449,116.908,117.891,18730.908013491,0
+ESLT.US,D,20181010,000000,116.908,118.543,112.887,113.196,17911.385857958,0
+ESLT.US,D,20181011,000000,111.863,112.409,109.497,110.188,26565.6630568,0
+ESLT.US,D,20181012,000000,110.909,112.379,110.297,111.98,36599.161126421,0
+ESLT.US,D,20181015,000000,111.142,111.201,109.788,109.955,22628.259617812,0
+ESLT.US,D,20181016,000000,112.173,114.931,112.173,114.931,18543.999451703,0
+ESLT.US,D,20181017,000000,114.483,114.832,113.527,114.434,10647.62620121,0
+ESLT.US,D,20181018,000000,114.278,114.278,112.183,112.429,9370.0753722844,0
+ESLT.US,D,20181019,000000,113.236,114.122,113.236,114.004,10051.983531775,0
+ESLT.US,D,20181022,000000,113.966,114.367,112.203,113.05,13363.962167858,0
+ESLT.US,D,20181023,000000,110.928,111.69,109.497,111.016,19365.575547475,0
+ESLT.US,D,20181024,000000,112.359,113.831,110.45,110.831,26459.885134471,0
+ESLT.US,D,20181025,000000,110.607,111.67,110.392,111.309,11734.160587869,0
+ESLT.US,D,20181026,000000,110.217,110.861,109.088,110.714,13538.54708821,0
+ESLT.US,D,20181029,000000,112.447,112.526,108.922,109.965,16311.366411442,0
+ESLT.US,D,20181030,000000,109.975,111.581,109.975,111.433,15483.628494951,0
+ESLT.US,D,20181031,000000,111.25,112.203,110.597,111.746,12001.172818996,0
+ESLT.US,D,20181101,000000,112.331,115.388,112.331,115.359,19756.851163087,0
+ESLT.US,D,20181102,000000,115.515,115.942,113.635,114.347,8984.961577391,0
+ESLT.US,D,20181105,000000,112.565,113.704,111.67,113.527,17576.593598932,0
+ESLT.US,D,20181106,000000,113.099,113.508,112.739,113.382,11070.737890533,0
+ESLT.US,D,20181107,000000,114.716,116.069,114.579,115.942,17469.78870648,0
+ESLT.US,D,20181108,000000,116.976,117.373,116.635,116.908,16036.138419359,0
+ESLT.US,D,20181109,000000,116.236,117.072,115.369,116.606,14314.936498715,0
+ESLT.US,D,20181112,000000,116.409,116.439,113.723,114.414,6830.3782662279,0
+ESLT.US,D,20181113,000000,113.216,113.869,111.746,111.814,15654.105534824,0
+ESLT.US,D,20181114,000000,111.211,111.66,108.63,109.407,18492.650945717,0
+ESLT.US,D,20181115,000000,109.35,110.11,108.074,110.11,15971.439301816,0
+ESLT.US,D,20181116,000000,110.237,110.676,108.493,110.061,7270.9484475858,0
+ESLT.US,D,20181119,000000,110.928,110.928,109.35,109.778,17079.540060989,0
+ESLT.US,D,20181120,000000,108.203,109.847,108.025,109.256,12558.817594002,0
+ESLT.US,D,20181121,000000,110.87,111.737,110.87,111.62,8080.2009019217,0
+ESLT.US,D,20181123,000000,112.039,112.867,110.217,112.545,7502.0167245218,0
+ESLT.US,D,20181126,000000,113.118,115.923,113.118,115.759,23546.370904837,0
+ESLT.US,D,20181127,000000,115.261,115.534,114.599,114.911,14689.780592411,0
+ESLT.US,D,20181128,000000,115.524,117.345,115.524,116.976,14448.442614278,0
+ESLT.US,D,20181129,000000,116.967,117.062,114.511,116,19789.714206918,0
+ESLT.US,D,20181130,000000,116,116,114.112,115.271,16245.64032378,0
+ESLT.US,D,20181203,000000,117.998,118.202,117.092,117.58,13255.103335168,0
+ESLT.US,D,20181204,000000,116.937,117.003,115.232,115.543,25456.535327508,0
+ESLT.US,D,20181206,000000,113.236,114.531,112.603,113.296,17644.373626831,0
+ESLT.US,D,20181207,000000,113.557,114.979,112.661,112.857,8383.1570872378,0
+ESLT.US,D,20181210,000000,114.239,115.408,113.831,115.398,20060.834318522,0
+ESLT.US,D,20181211,000000,117.851,118.435,116.37,118.056,35148.052347264,0
+ESLT.US,D,20181212,000000,117.891,118.123,116.908,117.122,16247.694264019,0
+ESLT.US,D,20181213,000000,116.908,117.043,115.942,116.294,10786.267167372,0
+ESLT.US,D,20181214,000000,114.989,116.692,114.989,115.428,12145.975605875,0
+ESLT.US,D,20181217,000000,115.145,116.351,114.424,115.056,19281.363997659,0
+ESLT.US,D,20181218,000000,115.291,116.508,114.55,116.341,36013.788158184,0
+ESLT.US,D,20181219,000000,116.848,117.734,114.619,115.534,25106.338516685,0
+ESLT.US,D,20181220,000000,113.831,114.891,110.831,112.477,18956.841439829,0
+ESLT.US,D,20181221,000000,112.622,113.849,111.064,111.064,40507.809402059,0
+ESLT.US,D,20181224,000000,106.156,107.267,103.05,103.05,26645.766726139,0
+ESLT.US,D,20181226,000000,108.223,108.922,106.186,108.922,29351.832991589,0
+ESLT.US,D,20181227,000000,105.816,107.833,105.067,107.833,42085.235505942,0
+ESLT.US,D,20181228,000000,107.919,108.69,107.159,107.929,24311.463644025,0
+ESLT.US,D,20181231,000000,107.656,108.338,106.031,107.005,35302.097865221,0
+ESLT.US,D,20190102,000000,106.595,108.173,106.595,108.173,22108.612737235,0
+ESLT.US,D,20190103,000000,109.749,109.925,108.319,108.758,14516.222642179,0
+ESLT.US,D,20190104,000000,109.196,111.823,109.058,111.403,14598.380251757,0
+ESLT.US,D,20190107,000000,113.831,115.31,113.831,114.502,12072.033757256,0
+ESLT.US,D,20190108,000000,115.837,115.837,114.629,115.428,14757.560620312,0
+ESLT.US,D,20190109,000000,116.138,117.532,116.138,117.072,14824.313678094,0
+ESLT.US,D,20190110,000000,115.729,117.169,115.679,117.169,13372.177928816,0
+ESLT.US,D,20190111,000000,116.567,117.522,115.709,117.062,16106.999357618,0
+ESLT.US,D,20190114,000000,113.469,114.162,112.956,113.792,17556.054196537,0
+ESLT.US,D,20190115,000000,114.55,115.679,114.55,115.085,9260.1895694748,0
+ESLT.US,D,20190116,000000,116.37,116.741,115.972,116.01,10817.076270964,0
+ESLT.US,D,20190117,000000,114.579,115.3,113.849,115.3,14324.179229792,0
+ESLT.US,D,20190118,000000,116.118,116.118,115.241,115.476,13990.413940885,0
+ESLT.US,D,20190122,000000,115.115,116.548,115.115,115.223,10346.723956135,0
+ESLT.US,D,20190123,000000,115.339,116.459,115.3,115.952,6267.5986406238,0
+ESLT.US,D,20190124,000000,116.409,116.409,115.476,116.01,7316.1351328533,0
+ESLT.US,D,20190125,000000,116.548,117.132,116.538,116.937,4736.386192128,0
+ESLT.US,D,20190128,000000,114.473,115.797,114.473,115.719,6093.0137202721,0
+ESLT.US,D,20190129,000000,113.527,115.759,113.316,115.213,10782.159286893,0
+ESLT.US,D,20190130,000000,114.872,116.236,114.531,115.505,6761.571268207,0
+ESLT.US,D,20190131,000000,116.039,116.77,115.457,115.457,15047.166194072,0
+ESLT.US,D,20190201,000000,117.151,117.151,115.904,116.626,8305.1073581394,0
+ESLT.US,D,20190204,000000,116.313,116.419,115.438,116.419,11460.986536026,0
+ESLT.US,D,20190205,000000,116.557,117.773,116.226,117.355,15239.209606459,0
+ESLT.US,D,20190206,000000,117.472,118.25,117.316,117.98,10241.973003923,0
+ESLT.US,D,20190207,000000,117.891,118.534,117.542,118.369,10248.134824641,0
+ESLT.US,D,20190208,000000,118.056,119.185,117.695,118.659,10453.528848584,0
+ESLT.US,D,20190211,000000,118.008,118.873,118.008,118.592,10551.091009956,0
+ESLT.US,D,20190212,000000,119.537,119.566,119.001,119.566,8091.4975732386,0
+ESLT.US,D,20190213,000000,119.4,120.315,119.4,119.838,6409.3205171445,0
+ESLT.US,D,20190214,000000,120.168,122,119.964,121.494,9388.5608344392,0
+ESLT.US,D,20190215,000000,121.951,123.714,121.951,123.42,9437.8554001855,0
+ESLT.US,D,20190219,000000,122.749,123.821,122.729,123.266,10812.968390485,0
+ESLT.US,D,20190220,000000,124.404,126.119,124.394,125.174,12522.873639811,0
+ESLT.US,D,20190221,000000,124.843,124.843,124.231,124.833,8162.3585114989,0
+ESLT.US,D,20190222,000000,125.194,125.749,124.961,125.31,4886.3238296064,0
+ESLT.US,D,20190225,000000,124.981,125.602,124.484,124.901,13152.406323197,0
+ESLT.US,D,20190226,000000,125.572,126.704,125.543,126.332,13456.389478632,0
+ESLT.US,D,20190227,000000,124.941,125.427,124.745,125.427,5912.2669792023,0
+ESLT.US,D,20190228,000000,125.729,125.749,123.05,123.189,11304.887077828,0
+ESLT.US,D,20190301,000000,123.782,123.782,123.07,123.539,5284.7882360561,0
+ESLT.US,D,20190304,000000,125.582,125.692,123.597,124.543,13540.60102845,0
+ESLT.US,D,20190305,000000,125.572,125.572,123.898,124.005,17522.164182587,0
+ESLT.US,D,20190306,000000,124.123,125.124,124.123,124.24,7573.9046329019,0
+ESLT.US,D,20190307,000000,125.552,125.552,123.946,124.543,9530.2827109599,0
+ESLT.US,D,20190308,000000,123.05,124.484,123.05,124.484,5375.161606591,0
+ESLT.US,D,20190311,000000,123.976,125.154,123.744,125.154,6279.9222820604,0
+ESLT.US,D,20190312,000000,124.015,124.015,122.897,123.08,11178.569753104,0
+ESLT.US,D,20190313,000000,124.065,124.065,122.36,122.496,10608.601336661,0
+ESLT.US,D,20190314,000000,121.843,122.157,120.578,121.931,10999.876952273,0
+ESLT.US,D,20190315,000000,121.63,122.251,121.074,121.843,8270.190374069,0
+ESLT.US,D,20190318,000000,121.863,122.536,121.64,122.536,8174.6821529355,0
+ESLT.US,D,20190319,000000,120.957,122.36,120.928,122.36,13891.824809391,0
+ESLT.US,D,20190320,000000,122.566,122.566,120.734,122.147,7874.8068779785,0
+ESLT.US,D,20190321,000000,122.049,122.838,121.813,122.566,6945.398919636,0
+ESLT.US,D,20190322,000000,122.779,123.08,119.984,120.694,10504.87735457,0
+ESLT.US,D,20190325,000000,118.359,119.001,117.562,117.801,16584.540463287,0
+ESLT.US,D,20190326,000000,119.06,120.578,118.982,119.944,11631.463575898,0
+ESLT.US,D,20190327,000000,119.908,121.659,119.39,121.404,10729.783810788,0
+ESLT.US,D,20190328,000000,121.689,122.088,121.174,122.088,9698.7058105933,0
+ESLT.US,D,20190329,000000,122.506,122.506,121.221,121.474,5308.4085488095,0
+ESLT.US,D,20190401,000000,123.597,124.315,123.597,124.221,9884.5874022619,0
+ESLT.US,D,20190402,000000,126.225,127.988,126.225,126.82,14271.803753687,0
+ESLT.US,D,20190403,000000,127.123,127.423,126.08,126.197,9525.1478603614,0
+ESLT.US,D,20190404,000000,125.816,125.943,125.31,125.778,5603.1489731678,0
+ESLT.US,D,20190405,000000,126.041,128.98,126.041,128.729,33898.22971157,0
+ESLT.US,D,20190408,000000,128.611,128.719,127.795,128.446,10989.607251075,0
+ESLT.US,D,20190409,000000,128.055,128.065,127.247,127.959,10635.302559774,0
+ESLT.US,D,20190410,000000,132.956,134.455,132.956,134.045,33708.240239422,0
+ESLT.US,D,20190411,000000,134.288,134.776,133.469,133.801,18619.995240562,0
+ESLT.US,D,20190412,000000,133.336,134.931,133.336,134.931,8004.2051130628,0
+ESLT.US,D,20190415,000000,136.889,137.551,136.333,137.551,20108.074944029,0
+ESLT.US,D,20190416,000000,137.95,137.95,135.37,137.471,46560.771287661,0
+ESLT.US,D,20190417,000000,133.801,135.076,133.196,134.473,24579.502845271,0
+ESLT.US,D,20190418,000000,130.606,131.748,130.103,131.172,17219.207997269,0
+ESLT.US,D,20190422,000000,129.779,130.305,126.906,130.305,11195.001275018,0
+ESLT.US,D,20190423,000000,130.587,131.444,130.064,130.567,6989.5586347838,0
+ESLT.US,D,20190424,000000,131.64,131.816,129.546,130.295,10333.373344578,0
+ESLT.US,D,20190425,000000,130.158,130.158,128.359,129.76,7808.053820197,0
+ESLT.US,D,20190426,000000,129.954,130.158,129.029,129.41,4789.7886383532,0
+ESLT.US,D,20190429,000000,131.397,131.591,129.925,131.025,20300.118356416,0
+ESLT.US,D,20190430,000000,131.767,131.767,130.55,131.551,7415.7512344657,0
+ESLT.US,D,20190501,000000,131.882,132.877,131.397,132.185,9217.0568244467,0
+ESLT.US,D,20190502,000000,130.083,130.364,129.546,130.364,7187.7638678889,0
+ESLT.US,D,20190503,000000,130.694,131.64,130.51,131.62,5540.5037958652,0
+ESLT.US,D,20190506,000000,128.719,130.51,128.67,129.585,8639.8996171666,0
+ESLT.US,D,20190507,000000,129.019,129.391,127.969,128.798,5547.6925867032,0
+ESLT.US,D,20190508,000000,128.036,129.605,128.036,129.546,4525.8573175862,0
+ESLT.US,D,20190509,000000,129.207,129.244,128.075,128.808,4059.6128832354,0
+ESLT.US,D,20190510,000000,128.922,131.222,128.749,131.222,5317.651279887,0
+ESLT.US,D,20190513,000000,129.566,130.424,128.601,128.98,8206.5182266467,0
+ESLT.US,D,20190514,000000,129.254,131.571,129.197,130.325,4082.2062258692,0
+ESLT.US,D,20190515,000000,130.704,131.699,130.704,131.64,8258.8937027522,0
+ESLT.US,D,20190516,000000,131.143,131.143,130.141,130.891,6324.0819972082,0
+ESLT.US,D,20190517,000000,129.635,131.824,129.635,129.954,11763.942721342,0
+ESLT.US,D,20190520,000000,129.828,131.679,129.828,130.92,3966.1586023414,0
+ESLT.US,D,20190521,000000,131.981,132.976,131.981,132.976,5034.2075268454,0
+ESLT.US,D,20190522,000000,133.508,134.56,133.286,134.493,7231.9235830367,0
+ESLT.US,D,20190523,000000,133.236,133.236,132.019,132.837,5676.0638516677,0
+ESLT.US,D,20190524,000000,132.837,134.542,132.837,133.109,3889.1358433626,0
+ESLT.US,D,20190528,000000,134.667,136.071,133.635,134.21,26548.204564766,0
+ESLT.US,D,20190529,000000,133.908,135.31,133.888,134.435,10189.597527817,0
+ESLT.US,D,20190530,000000,134.647,135.963,134.647,134.852,8383.1570872378,0
+ESLT.US,D,20190531,000000,133.685,134.667,133.685,133.82,10479.203101577,0
+ESLT.US,D,20190603,000000,135.934,137.91,135.934,137.327,11479.47199818,0
+ESLT.US,D,20190604,000000,139.606,141.231,139.606,140.648,13367.043078218,0
+ESLT.US,D,20190605,000000,138.407,138.904,137.434,138.417,16865.930276088,0
+ESLT.US,D,20190606,000000,136.663,138.456,136.663,137.813,11813.237287088,0
+ESLT.US,D,20190607,000000,136.976,139.654,136.304,139.458,11971.390685523,0
+ESLT.US,D,20190610,000000,141.67,141.67,139.693,140.257,39826.928212687,0
+ESLT.US,D,20190611,000000,141.048,141.542,140.257,140.969,30167.247266643,0
+ESLT.US,D,20190612,000000,140.393,142.546,140.393,142.546,19093.428465751,0
+ESLT.US,D,20190613,000000,143.764,146.39,143.704,146.39,22154.826392623,0
+ESLT.US,D,20190614,000000,145.643,146.597,145.429,145.992,17179.156162601,0
+ESLT.US,D,20190617,000000,145.076,146.558,144.755,146.439,15003.006478925,0
+ESLT.US,D,20190618,000000,146.352,147.638,146.04,147.502,57012.246196007,0
+ESLT.US,D,20190619,000000,149.516,151.133,148.388,151.133,25369.242867333,0
+ESLT.US,D,20190620,000000,149.166,150.704,149.166,150.704,17616.645433599,0
+ESLT.US,D,20190621,000000,149.831,150.531,148.563,148.563,11161.111261068,0
+ESLT.US,D,20190624,000000,146.637,147.892,146.399,147.17,10572.657382472,0
+ESLT.US,D,20190625,000000,144.775,144.775,142.35,142.858,25440.103805593,0
+ESLT.US,D,20190626,000000,143.861,143.899,140.648,140.648,18437.194559253,0
+ESLT.US,D,20190627,000000,139.654,141.066,139.654,140.53,35088.48808032,0
+ESLT.US,D,20190628,000000,140.014,141.911,140.014,141.192,13959.604837293,0
+ESLT.US,D,20190701,000000,141.571,142.254,141.182,141.766,13042.520520387,0
+ESLT.US,D,20190702,000000,140.638,141.456,140.355,141.019,13196.566038344,0
+ESLT.US,D,20190703,000000,139.458,139.626,138.593,138.914,15570.920955127,0
+ESLT.US,D,20190705,000000,139.75,141.901,139.75,141.901,13522.115566295,0
+ESLT.US,D,20190708,000000,140.59,142.379,140.59,141.68,8216.7879278439,0
+ESLT.US,D,20190709,000000,143.033,144.572,142.858,144.015,13397.852181808,0
+ESLT.US,D,20190710,000000,146.528,147.951,146.528,147.532,13355.746406901,0
+ESLT.US,D,20190711,000000,146.627,146.637,145.653,146.208,6336.4056386448,0
+ESLT.US,D,20190712,000000,146.227,147.229,146.208,147.229,6954.6416507134,0
+ESLT.US,D,20190715,000000,146.849,148.164,146.76,146.917,9754.1621970579,0
+ESLT.US,D,20190716,000000,149.04,150.17,148.954,149.176,13310.559721632,0
+ESLT.US,D,20190717,000000,147.726,147.873,146.899,146.899,14272.830723806,0
+ESLT.US,D,20190718,000000,144.717,144.727,143.198,144.173,18892.142322286,0
+ESLT.US,D,20190719,000000,143.87,144.562,143.754,143.87,5689.414463224,0
+ESLT.US,D,20190722,000000,144.669,145.36,144.503,145.224,6455.5341725317,0
+ESLT.US,D,20190723,000000,148.583,148.729,147.716,148.282,11427.096522074,0
+ESLT.US,D,20190724,000000,150.365,151.777,150.365,151.777,9667.8967070019,0
+ESLT.US,D,20190725,000000,150.676,151.113,148.553,148.739,11462.013506145,0
+ESLT.US,D,20190726,000000,148.583,150.813,148.583,149.811,7247.3281348324,0
+ESLT.US,D,20190729,000000,150.2,152.146,150.2,151.856,7952.8566070769,0
+ESLT.US,D,20190730,000000,152.048,152.575,151.924,152.487,4679.9028355436,0
+ESLT.US,D,20190731,000000,151.865,152.867,150.704,150.744,17185.317983319,0
+ESLT.US,D,20190801,000000,149.615,149.615,147.638,148.806,7723.8422703804,0
+ESLT.US,D,20190802,000000,147.676,148.046,146.627,147.6,12477.686954543,0
+ESLT.US,D,20190805,000000,148.464,149.294,147.6,147.813,13290.020319238,0
+ESLT.US,D,20190806,000000,149.431,152.556,149.431,152.556,14449.469584397,0
+ESLT.US,D,20190807,000000,151.629,152.206,149.831,150.754,38349.118210417,0
+ESLT.US,D,20190808,000000,154.192,157.228,154.192,156.615,27559.770132686,0
+ESLT.US,D,20190809,000000,157.248,157.248,155.964,156.625,16616.376536997,0
+ESLT.US,D,20190812,000000,154.795,155.788,153.56,153.938,10842.750523956,0
+ESLT.US,D,20190813,000000,151.688,153.792,151.669,152.537,9487.1499659319,0
+ESLT.US,D,20190814,000000,149.07,149.07,142.867,143.957,32126.70625506,0
+ESLT.US,D,20190815,000000,147.746,148.144,146.02,147.298,19665.450822433,0
+ESLT.US,D,20190816,000000,147.355,147.951,146.129,146.936,19049.268750604,0
+ESLT.US,D,20190819,000000,146.518,147.716,146.089,146.577,14578.867819482,0
+ESLT.US,D,20190820,000000,149.662,149.966,147.961,148.233,11901.556717383,0
+ESLT.US,D,20190821,000000,150.774,151.035,149.722,149.722,17330.1207702,0
+ESLT.US,D,20190822,000000,152.926,153.073,152.4,152.4,17816.904606945,0
+ESLT.US,D,20190823,000000,151.98,152.467,150.375,150.521,19022.567527491,0
+ESLT.US,D,20190826,000000,146.694,147.902,145.895,145.982,25916.617941141,0
+ESLT.US,D,20190827,000000,144.202,145.174,143.305,143.383,23675.769139921,0
+ESLT.US,D,20190828,000000,144.202,145.096,143.431,144.103,13385.528540372,0
+ESLT.US,D,20190829,000000,145.69,146.276,145.369,146.04,14193.754024587,0
+ESLT.US,D,20190830,000000,146.257,146.704,145.962,146.409,15097.487729937,0
+ESLT.US,D,20190903,000000,147.716,149.956,147.716,148.778,23626.474574175,0
+ESLT.US,D,20190904,000000,152.702,153.51,151.747,152.126,31420.150812696,0
+ESLT.US,D,20190905,000000,151.747,152.048,150.91,151.437,13532.385267491,0
+ESLT.US,D,20190906,000000,153.422,153.422,151.183,151.261,7511.2594555993,0
+ESLT.US,D,20190909,000000,149.642,149.642,147.6,147.979,11808.102436489,0
+ESLT.US,D,20190910,000000,146.429,147.17,146.159,147.005,16095.702686302,0
+ESLT.US,D,20190911,000000,147.628,149.556,147.628,149.497,12779.61616974,0
+ESLT.US,D,20190912,000000,149.907,149.927,148.681,148.681,9544.660292636,0
+ESLT.US,D,20190913,000000,148.447,150.492,148.447,149.089,8090.4706031188,0
+ESLT.US,D,20190916,000000,150.404,150.784,148.884,149.392,11109.762755082,0
+ESLT.US,D,20190917,000000,148.36,149.642,148.36,149.382,6575.6896765384,0
+ESLT.US,D,20190918,000000,150.579,151.437,149.633,151.437,11876.909434511,0
+ESLT.US,D,20190919,000000,152.808,154.182,152.808,153.325,11665.353589849,0
+ESLT.US,D,20190920,000000,152.896,153.412,151.924,152,8583.4162605823,0
+ESLT.US,D,20190923,000000,152.936,154.795,152.936,154.553,14404.28289913,0
+ESLT.US,D,20190924,000000,156.043,157.716,155.175,155.624,15913.928975112,0
+ESLT.US,D,20190925,000000,155.03,156.313,154.192,155.944,16159.374833725,0
+ESLT.US,D,20190926,000000,154.553,156.782,154.327,155.837,11955.986133729,0
+ESLT.US,D,20190927,000000,156.285,156.635,154.387,154.648,32590.896749173,0
+ESLT.US,D,20190930,000000,156.043,156.413,155.32,156.062,10201.921169254,0
+ESLT.US,D,20191001,000000,156.033,156.101,154.563,155.126,9783.9443305297,0
+ESLT.US,D,20191002,000000,153.335,153.675,152.418,153.149,10934.150864611,0
+ESLT.US,D,20191003,000000,151.817,154.268,151.817,153.978,5845.5139214207,0
+ESLT.US,D,20191004,000000,154.941,156.294,154.628,154.941,8633.7377964483,0
+ESLT.US,D,20191007,000000,155.661,156.245,154.717,155.555,6988.531664664,0
+ESLT.US,D,20191008,000000,155.349,155.409,153.9,153.9,5801.3542062729,0
+ESLT.US,D,20191009,000000,153.909,155.817,153.88,155.069,7487.6391428458,0
+ESLT.US,D,20191010,000000,154.98,155.088,154.133,154.133,6067.3394672793,0
+ESLT.US,D,20191011,000000,154.707,155.876,154.658,155.876,2486.2946598313,0
+ESLT.US,D,20191014,000000,156.363,156.363,154.601,154.941,5119.4460467818,0
+ESLT.US,D,20191015,000000,156.373,157.746,156.091,157.746,9835.2928365155,0
+ESLT.US,D,20191016,000000,157.005,157.347,156.255,157.347,4006.2104370102,0
+ESLT.US,D,20191017,000000,155.788,156.206,154.62,154.62,8389.318907956,0
+ESLT.US,D,20191018,000000,154.882,155.584,153.635,154.805,11565.737488236,0
+ESLT.US,D,20191021,000000,154.288,155.136,154.202,155.136,5211.8733575562,0
+ESLT.US,D,20191022,000000,153.246,154.493,153.082,153.169,5551.8004671821,0
+ESLT.US,D,20191023,000000,152.955,153.295,151.846,153.092,6394.9429354685,0
+ESLT.US,D,20191024,000000,153.412,153.442,152.341,153.023,5457.3192161682,0
+ESLT.US,D,20191025,000000,153.442,154.25,152.896,153.988,5160.5248515705,0
+ESLT.US,D,20191028,000000,152.087,153.792,151.659,153.53,8169.5473023369,0
+ESLT.US,D,20191029,000000,155.136,156.782,155.136,156.762,14595.299341397,0
+ESLT.US,D,20191030,000000,155.3,155.3,153.063,153.52,9053.768575412,0
+ESLT.US,D,20191031,000000,153.189,155.369,152.886,155.234,6751.3015670098,0
+ESLT.US,D,20191101,000000,156.004,156.265,155.175,156.265,4369.7578593895,0
+ESLT.US,D,20191104,000000,153.51,153.723,152.926,153.208,11702.324514157,0
+ESLT.US,D,20191105,000000,154.25,155.671,154.25,155.565,7337.7015053673,0
+ESLT.US,D,20191106,000000,155.234,157.939,155.234,157.287,14981.44010641,0
+ESLT.US,D,20191107,000000,156.373,156.373,154.473,155.798,8193.1676150904,0
+ESLT.US,D,20191108,000000,155.798,156.206,154.445,155.837,5126.6348376199,0
+ESLT.US,D,20191111,000000,151.817,153.635,151.514,152.974,17717.288505332,0
+ESLT.US,D,20191112,000000,151.407,152.644,150.998,151.649,15630.48522207,0
+ESLT.US,D,20191113,000000,152.311,154.902,152.311,154.113,15396.336034776,0
+ESLT.US,D,20191114,000000,155.3,155.857,154.912,155.477,8921.2894299687,0
+ESLT.US,D,20191115,000000,156.363,156.918,156.033,156.615,10612.70921714,0
+ESLT.US,D,20191118,000000,152.236,153.275,151.904,152,53339.801047904,0
+ESLT.US,D,20191119,000000,151.717,151.717,150.267,150.267,22551.236858833,0
+ESLT.US,D,20191120,000000,149.956,150.531,148.464,150.502,44179.227580042,0
+ESLT.US,D,20191121,000000,152.644,153.5,151.951,152.067,10544.929189238,0
+ESLT.US,D,20191122,000000,151.924,152.654,151.153,152.331,5103.0145248664,0
+ESLT.US,D,20191125,000000,155.634,156.129,154.611,155.32,13541.627998569,0
+ESLT.US,D,20191126,000000,155.876,157.181,155.788,156.285,19532.971676989,0
+ESLT.US,D,20191127,000000,155.185,155.195,154.483,154.707,11045.063637541,0
+ESLT.US,D,20191129,000000,155.575,156.595,155.575,156.557,5596.9871524496,0
+ESLT.US,D,20191202,000000,156.285,156.694,155.175,155.738,14225.590098299,0
+ESLT.US,D,20191203,000000,155.429,156.014,155.145,155.145,11455.851685427,0
+ESLT.US,D,20191204,000000,155.896,156.323,153.821,154.882,20112.182824508,0
+ESLT.US,D,20191205,000000,154.288,156.157,154.288,156.157,14059.220938905,0
+ESLT.US,D,20191206,000000,156.363,156.363,155.01,155.32,7464.0188300924,0
+ESLT.US,D,20191209,000000,153.988,156.519,153.988,155.449,10631.194679295,0
+ESLT.US,D,20191210,000000,155.798,157.2,155.31,156.071,7287.3799695013,0
+ESLT.US,D,20191211,000000,157.919,158.876,157.658,158.826,19250.554894068,0
+ESLT.US,D,20191212,000000,157.707,158.067,156.675,157.434,11855.343061996,0
+ESLT.US,D,20191213,000000,156.811,157.736,156.722,157.161,5985.181857702,0
+ESLT.US,D,20191216,000000,154.367,154.628,153.013,153.246,17296.230756249,0
+ESLT.US,D,20191217,000000,153.169,154.104,153.169,153.492,13235.590902893,0
+ESLT.US,D,20191218,000000,152.731,153.87,152.477,153.54,13273.588797323,0
+ESLT.US,D,20191219,000000,152.351,152.477,151.437,152.477,16628.700178434,0
+ESLT.US,D,20191220,000000,153.149,153.54,152.75,153.013,16098.78359666,0
+ESLT.US,D,20191223,000000,152.477,153.344,152.039,152.808,10824.265061801,0
+ESLT.US,D,20191224,000000,152.477,152.818,151.417,151.904,7023.4486487344,0
+ESLT.US,D,20191226,000000,151.299,151.299,150.062,150.161,19271.094296462,0
+ESLT.US,D,20191227,000000,151.017,151.017,150.101,150.891,12334.938107903,0
+ESLT.US,D,20191230,000000,147.716,148.875,147.035,147.746,60535.780676751,0
+ESLT.US,D,20191231,000000,148.388,148.388,146.976,147.259,17386.604126784,0
+ESLT.US,D,20200102,000000,148.154,150.453,147.941,150.238,25917.644911261,0
+ESLT.US,D,20200103,000000,150.335,150.375,149.362,150.335,15634.593102549,0
+ESLT.US,D,20200106,000000,153.482,154.97,153.121,154.97,22327.357372735,0
+ESLT.US,D,20200107,000000,153.092,153.256,151.203,151.203,16700.588086814,0
+ESLT.US,D,20200108,000000,150.968,151.727,150.587,151.035,15148.836235923,0
+ESLT.US,D,20200109,000000,149.05,151.328,148.709,150.91,15102.622580536,0
+ESLT.US,D,20200110,000000,150.93,151.113,150.141,150.404,12597.84245855,0
+ESLT.US,D,20200113,000000,151.222,153.753,150.813,153.753,11964.201894686,0
+ESLT.US,D,20200114,000000,154.094,154.094,151.113,151.113,12273.319900719,0
+ESLT.US,D,20200115,000000,149.48,150.56,149.48,150.082,13847.665094244,0
+ESLT.US,D,20200116,000000,148.046,149.994,147.657,149.487,18629.23797164,0
+ESLT.US,D,20200117,000000,149.576,150.375,148.622,148.855,7755.6783440916,0
+ESLT.US,D,20200121,000000,148.622,148.855,147.443,147.873,18539.891571224,0
+ESLT.US,D,20200122,000000,147.638,148.154,146.917,147.988,13865.123586279,0
+ESLT.US,D,20200123,000000,146.276,147.561,146.07,147.365,12349.31568958,0
+ESLT.US,D,20200124,000000,146.946,147.561,145.972,146.089,8718.9763163847,0
+ESLT.US,D,20200127,000000,146.139,148.173,145.769,147.648,27628.577130707,0
+ESLT.US,D,20200128,000000,149.089,150.2,147.823,149.937,27168.494517074,0
+ESLT.US,D,20200129,000000,150.062,150.502,148.291,148.37,24083.476277448,0
+ESLT.US,D,20200130,000000,146.419,147.199,145.484,146.587,15883.11987152,0
+ESLT.US,D,20200131,000000,146.05,146.722,144.687,144.687,11333.642241181,0
+ESLT.US,D,20200203,000000,141.552,143.821,141.552,143.168,24773.600197897,0
+ESLT.US,D,20200204,000000,143.851,145.273,143.851,144.785,11687.946932482,0
+ESLT.US,D,20200205,000000,146.439,147.308,145.895,146.996,16469.519809877,0
+ESLT.US,D,20200206,000000,147.882,148.008,146.742,147.045,13085.653265415,0
+ESLT.US,D,20200207,000000,146.508,147.179,146.38,146.429,5237.5476105491,0
+ESLT.US,D,20200210,000000,144.952,148.046,144.952,147.609,9878.4255815435,0
+ESLT.US,D,20200211,000000,149.682,151.017,149.682,150.267,11968.309775165,0
+ESLT.US,D,20200212,000000,150.784,152.077,150.482,151.407,14052.032148067,0
+ESLT.US,D,20200213,000000,149.158,149.722,147.676,149.294,12008.361609833,0
+ESLT.US,D,20200214,000000,149.536,150.325,149.214,150.003,9457.3678324602,0
+ESLT.US,D,20200218,000000,154.192,155.565,154.113,154.347,14533.681134215,0
+ESLT.US,D,20200219,000000,154.104,154.902,153.88,154.211,8523.8519936387,0
+ESLT.US,D,20200220,000000,151.212,153.227,149.722,150.433,17407.143529178,0
+ESLT.US,D,20200221,000000,149.956,150.511,149.741,150.345,8172.6282126961,0
+ESLT.US,D,20200224,000000,147.298,149.002,147.209,147.853,13046.628400865,0
+ESLT.US,D,20200225,000000,147.239,147.239,142.634,142.848,16589.675313885,0
+ESLT.US,D,20200226,000000,146.966,148.056,145.468,146.617,19467.245589327,0
+ESLT.US,D,20200227,000000,143.305,143.87,140.16,140.16,19379.953129151,0
+ESLT.US,D,20200228,000000,136.966,140.929,136.663,140.101,33610.678078049,0
+ESLT.US,D,20200302,000000,139.799,141.806,138.505,141.806,35469.493994734,0
+ESLT.US,D,20200303,000000,142.459,142.459,139.391,141.019,41117.829653169,0
+ESLT.US,D,20200304,000000,141.981,141.981,138.145,139.576,23676.796110041,0
+ESLT.US,D,20200305,000000,135.505,137.551,135.38,135.38,16684.156564898,0
+ESLT.US,D,20200306,000000,132.778,134.522,132.281,134.142,32679.216179467,0
+ESLT.US,D,20200309,000000,119.147,132.897,119.147,125.262,45291.436219694,0
+ESLT.US,D,20200310,000000,129.148,129.857,125.642,129.857,20845.439489985,0
+ESLT.US,D,20200311,000000,127.775,127.775,120.928,122.117,37946.545923488,0
+ESLT.US,D,20200312,000000,112.203,116.039,110.958,110.958,47789.027550842,0
+ESLT.US,D,20200313,000000,114.823,116.635,111.114,116.635,55349.581572188,0
+ESLT.US,D,20200316,000000,104.483,115.857,104.483,109.758,48812.916760198,0
+ESLT.US,D,20200317,000000,111.921,115.827,111.114,115.827,53291.533452278,0
+ESLT.US,D,20200318,000000,109.302,115.768,109.302,113.488,54465.360299113,0
+ESLT.US,D,20200319,000000,112.857,117.199,111.892,115.659,39013.567877873,0
+ESLT.US,D,20200320,000000,116.918,118.425,113.246,113.684,29858.129260609,0
+ESLT.US,D,20200323,000000,112.243,115.213,108.893,111.309,34640.729108124,0
+ESLT.US,D,20200324,000000,118.046,118.534,113.316,115.611,57737.287100525,0
+ESLT.US,D,20200325,000000,117.589,117.656,110.287,112.917,66931.750582339,0
+ESLT.US,D,20200326,000000,112.477,117.288,111.329,116.819,52535.683444167,0
+ESLT.US,D,20200327,000000,114.852,116.138,113.966,114.162,32989.361155622,0
+ESLT.US,D,20200330,000000,119.652,122.476,118.962,121.951,46635.740106401,0
+ESLT.US,D,20200331,000000,126.362,126.724,120.987,121.26,60858.249294341,0
+ESLT.US,D,20200401,000000,118.027,118.398,115.31,115.867,34252.534402871,0
+ESLT.US,D,20200402,000000,114.921,116.38,113.585,115.699,52976.253625526,0
+ESLT.US,D,20200403,000000,114.872,115.193,113.03,114.931,21847.762326828,0
+ESLT.US,D,20200406,000000,116.02,118.093,114.979,117.082,48096.091616637,0
+ESLT.US,D,20200407,000000,117.462,117.656,113.518,114.492,44296.30217369,0
+ESLT.US,D,20200408,000000,115.827,117.571,115.553,116.635,15666.429176261,0
+ESLT.US,D,20200409,000000,118.339,118.863,116.38,116.908,24010.561398948,0
+ESLT.US,D,20200413,000000,116.616,117.841,114.706,115.174,25818.028809648,0
+ESLT.US,D,20200414,000000,117.891,118.398,117.102,118.309,56917.764944993,0
+ESLT.US,D,20200415,000000,116.596,117.921,115.573,116.332,25481.182610382,0
+ESLT.US,D,20200416,000000,114.288,114.318,112.927,114.073,23978.725325237,0
+ESLT.US,D,20200417,000000,114.511,116.275,114.511,115.524,43275.493874692,0
+ESLT.US,D,20200420,000000,117.627,118.24,116.265,116.265,38580.186487353,0
+ESLT.US,D,20200421,000000,119.147,119.439,116.217,117.278,43794.113785148,0
+ESLT.US,D,20200422,000000,120.091,120.433,117.998,119.351,29199.841413872,0
+ESLT.US,D,20200423,000000,122.01,122.711,120.549,121.299,38973.516043204,0
+ESLT.US,D,20200424,000000,121.309,122.439,120.783,121.659,39099.833367929,0
+ESLT.US,D,20200427,000000,129.148,129.526,127.103,127.775,51008.57887615,0
+ESLT.US,D,20200428,000000,129.467,129.467,125.894,125.913,29368.264513505,0
+ESLT.US,D,20200429,000000,128.62,130.083,127.765,129.342,25193.630976861,0
+ESLT.US,D,20200430,000000,130.345,130.606,127.686,129.595,27774.406887707,0
+ESLT.US,D,20200501,000000,127.209,127.277,125.612,126.449,23221.848347008,0
+ESLT.US,D,20200504,000000,125.407,126.011,124.414,125.701,23873.974373026,0
+ESLT.US,D,20200505,000000,129.108,129.954,128.427,128.818,24428.538237673,0
+ESLT.US,D,20200506,000000,131.133,131.719,127.949,128.3,37543.973636559,0
+ESLT.US,D,20200507,000000,129.654,130.266,129.039,129.332,29300.484485603,0
+ESLT.US,D,20200508,000000,130.149,131.99,130.149,131.99,20864.95192226,0
+ESLT.US,D,20200511,000000,130.587,131.054,129.497,130.315,32383.448784989,0
+ESLT.US,D,20200512,000000,129.322,130.501,127.726,128.008,27892.508451474,0
+ESLT.US,D,20200513,000000,129.654,129.819,125.816,126.772,30015.255688925,0
+ESLT.US,D,20200514,000000,124.873,125.592,123.218,124.715,26974.397164448,0
+ESLT.US,D,20200515,000000,123.228,126.275,123.15,125.904,17285.961055052,0
+ESLT.US,D,20200518,000000,128.417,130.207,128.115,129.896,25316.867391227,0
+ESLT.US,D,20200519,000000,130.814,131.377,128.689,129,31277.401966056,0
+ESLT.US,D,20200520,000000,130.754,131.971,130.434,131.434,21227.472374519,0
+ESLT.US,D,20200521,000000,131.261,131.532,129.828,130.453,14618.91965415,0
+ESLT.US,D,20200522,000000,130.804,131.054,129.847,130.871,14858.203692044,0
+ESLT.US,D,20200526,000000,133.45,134.23,129.635,129.635,29771.863770553,0
+ESLT.US,D,20200527,000000,134.181,135.963,132.078,135.963,30787.537218952,0
+ESLT.US,D,20200528,000000,139.051,139.051,134.142,134.921,21696.797719229,0
+ESLT.US,D,20200529,000000,135.29,135.29,133.032,134.298,20803.333715077,0
+ESLT.US,D,20200601,000000,135.808,136.85,135.486,136.449,34037.897647851,0
+ESLT.US,D,20200602,000000,140.16,140.959,139.021,140.83,30659.165953987,0
+ESLT.US,D,20200603,000000,142.292,142.36,140.743,141.7,22295.521299024,0
+ESLT.US,D,20200604,000000,142.059,142.907,141.338,141.338,27991.097582966,0
+ESLT.US,D,20200605,000000,142.739,143.665,142.36,143.655,45983.614080382,0
+ESLT.US,D,20200608,000000,143.764,144.463,140.441,142.118,62498.320575527,0
+ESLT.US,D,20200609,000000,140.209,143.412,139.323,142.973,27426.264017123,0
+ESLT.US,D,20200610,000000,141.68,142.497,140.657,141.921,14217.374337342,0
+ESLT.US,D,20200611,000000,138.643,138.806,134.717,134.717,32818.884115748,0
+ESLT.US,D,20200612,000000,136.469,136.79,132.672,134.921,35853.580819508,0
+ESLT.US,D,20200615,000000,134.142,138.077,133.566,138.008,35534.193112277,0
+ESLT.US,D,20200616,000000,140.51,140.51,137.317,138.924,34169.349823175,0
+ESLT.US,D,20200617,000000,139.926,140.373,138.756,139.916,15769.126188232,0
+ESLT.US,D,20200618,000000,137.121,137.696,136.382,136.869,16759.125383638,0
+ESLT.US,D,20200619,000000,138.543,138.613,136.041,138.145,37422.791162434,0
+ESLT.US,D,20200622,000000,138.135,140.999,138.135,139.566,31420.150812696,0
+ESLT.US,D,20200623,000000,140.306,140.431,139.021,139.021,20106.02100379,0
+ESLT.US,D,20200624,000000,135.671,135.671,130.95,131.064,33739.049343014,0
+ESLT.US,D,20200625,000000,131.6,132.506,130.315,131.786,15498.006076627,0
+ESLT.US,D,20200626,000000,131.852,131.852,129.906,131.143,13757.291723709,0
+ESLT.US,D,20200629,000000,127.852,127.92,125.447,126.849,38491.867057057,0
+ESLT.US,D,20200630,000000,129.487,131.338,129.401,130.94,34287.451386942,0
+ESLT.US,D,20200701,000000,131.872,133.606,131.261,131.932,32725.429834855,0
+ESLT.US,D,20200702,000000,134.766,134.941,131.776,131.843,29622.953103194,0
+ESLT.US,D,20200706,000000,128.407,129,127.074,128.65,19589.455033574,0
+ESLT.US,D,20200707,000000,126.1,127.317,125.154,125.154,41241.066067535,0
+ESLT.US,D,20200708,000000,126.566,127.755,125.622,126.011,33419.661635783,0
+ESLT.US,D,20200709,000000,127.064,128.369,124.444,124.444,23654.202767407,0
+ESLT.US,D,20200710,000000,125.894,126.285,124.686,126.001,27355.403078862,0
+ESLT.US,D,20200713,000000,123.509,124.202,121.65,122.476,30485.608003756,0
+ESLT.US,D,20200714,000000,121.424,123.734,121.289,123.734,21442.10912954,0
+ESLT.US,D,20200715,000000,125.046,125.904,124.404,125.134,22103.477886637,0
+ESLT.US,D,20200716,000000,127.355,127.384,125.272,126.041,22886.02911786,0
+ESLT.US,D,20200717,000000,127.346,127.541,126.001,126.8,23035.966755338,0
+ESLT.US,D,20200720,000000,126.439,127.502,126.295,127.502,14358.069243742,0
+ESLT.US,D,20200721,000000,129.516,129.984,127.561,128.027,33952.659127915,0
+ESLT.US,D,20200722,000000,130.724,131.454,129.934,130.014,37387.874178363,0
+ESLT.US,D,20200723,000000,130.51,131.397,129.625,130.394,11214.513707294,0
+ESLT.US,D,20200724,000000,130.149,130.414,129.158,129.751,12092.573159651,0
+ESLT.US,D,20200727,000000,129.351,130.94,129.351,130.414,19481.623171003,0
+ESLT.US,D,20200728,000000,130.014,131.6,129.964,131.073,14953.711913178,0
+ESLT.US,D,20200729,000000,132.738,134.376,132.738,133.868,31580.358151372,0
+ESLT.US,D,20200730,000000,133.498,134.619,132.35,133.937,9109.2249618766,0
+ESLT.US,D,20200731,000000,134.727,135.165,133.957,134.667,27583.390445439,0
+ESLT.US,D,20200803,000000,131.172,132.917,131.172,132.262,22676.527213438,0
+ESLT.US,D,20200804,000000,131.073,131.824,130.694,131.454,13029.169908831,0
+ESLT.US,D,20200805,000000,129.068,131.054,128.99,129.906,45879.890098291,0
+ESLT.US,D,20200806,000000,129.274,131.63,128.788,130.744,25528.423235887,0
+ESLT.US,D,20200807,000000,130.236,131.319,129.264,130.168,26281.192333639,0
+ESLT.US,D,20200810,000000,130.52,132.321,129.934,131.942,28119.46884793,0
+ESLT.US,D,20200811,000000,130.295,132.098,129.264,129.954,26519.449401414,0
+ESLT.US,D,20200812,000000,131.083,133.386,131.083,133.386,19666.477792552,0
+ESLT.US,D,20200813,000000,131.192,133.44,130.842,133.128,29008.824971604,0
+ESLT.US,D,20200814,000000,133.508,133.725,132.497,133.109,19194.071537483,0
+ESLT.US,D,20200817,000000,134.23,135.631,133.996,135.631,16159.374833725,0
+ESLT.US,D,20200818,000000,134.201,134.931,131.862,134.376,22417.73074327,0
+ESLT.US,D,20200819,000000,131.162,131.816,130.724,131.025,16593.783194363,0
+ESLT.US,D,20200820,000000,127.979,128.446,127.91,128.183,12237.37594653,0
+ESLT.US,D,20200821,000000,127.656,128.427,127.656,128.427,8577.2544398639,0
+ESLT.US,D,20200824,000000,132.019,132.233,129.457,130.654,15960.142630499,0
+ESLT.US,D,20200825,000000,129.566,129.615,128.349,129.029,12712.863111958,0
+ESLT.US,D,20200826,000000,128.591,129.847,128.174,129.799,20183.043762769,0
+ESLT.US,D,20200827,000000,129.361,130.52,128.571,128.571,11869.720643672,0
+ESLT.US,D,20200828,000000,129.507,131.212,128.932,129.896,11377.801956328,0
+ESLT.US,D,20200831,000000,128.709,129.437,128.125,128.758,25428.807134276,0
+ESLT.US,D,20200901,000000,127.617,129.925,127.18,129.029,44816.976024385,0
+ESLT.US,D,20200902,000000,126.401,126.985,125.884,126.372,41347.870959987,0
+ESLT.US,D,20200903,000000,122.213,123.946,120.482,121.154,56514.165687945,0
+ESLT.US,D,20200904,000000,121.054,122.01,118.379,120.472,32420.419709299,0
+ESLT.US,D,20200908,000000,120.87,121.892,120.053,120.053,23950.997132005,0
+ESLT.US,D,20200909,000000,121.532,122.049,120.257,120.803,24775.654138138,0
+ESLT.US,D,20200910,000000,120.403,120.403,116.692,116.712,24152.283275469,0
+ESLT.US,D,20200911,000000,116.937,118.388,116.449,116.449,25419.564403199,0
+ESLT.US,D,20200914,000000,122.088,123.001,121.63,121.813,32362.909382595,0
+ESLT.US,D,20200915,000000,123.42,123.675,121.289,121.718,22889.110028219,0
+ESLT.US,D,20200916,000000,120.937,120.937,118.952,119.205,12848.42316776,0
+ESLT.US,D,20200917,000000,118.231,120.842,117.901,119.798,13933.9305843,0
+ESLT.US,D,20200918,000000,119.944,119.944,118.952,119.78,8881.2375952997,0
+ESLT.US,D,20200921,000000,117.705,118.231,116.967,117.861,20872.140713098,0
+ESLT.US,D,20200922,000000,119.42,120.207,119.05,119.05,21390.760623555,0
+ESLT.US,D,20200923,000000,117.522,117.99,115.027,115.095,31513.605093591,0
+ESLT.US,D,20200924,000000,114.443,115.457,113.966,114.832,19543.241378186,0
+ESLT.US,D,20200925,000000,114.394,115.933,114.112,115.719,10733.891691266,0
+ESLT.US,D,20200928,000000,117.392,117.392,116.02,116.158,14042.789416989,0
+ESLT.US,D,20200929,000000,114.511,114.726,113.316,113.431,27848.348736326,0
+ESLT.US,D,20200930,000000,114.404,116.489,114.404,115.32,31609.113314724,0
+ESLT.US,D,20201001,000000,116.518,116.838,115.768,116.226,19540.160467827,0
+ESLT.US,D,20201002,000000,114.589,116.508,114.589,115.933,12414.014807121,0
+ESLT.US,D,20201005,000000,118.853,120.053,118.853,120.053,17771.717921677,0
+ESLT.US,D,20201006,000000,119.73,119.926,117.891,117.891,11215.540677413,0
+ESLT.US,D,20201007,000000,119.908,120.158,119.488,119.908,9368.0214320449,0
+ESLT.US,D,20201008,000000,120.11,120.257,119.244,120.101,20885.491324655,0
+ESLT.US,D,20201009,000000,120.773,121.241,118.863,119.625,50861.722149031,0
+ESLT.US,D,20201012,000000,118.923,119.449,117.782,117.801,39172.748246429,0
+ESLT.US,D,20201013,000000,117.811,118.349,116.683,117.228,26729.978275955,0
+ESLT.US,D,20201014,000000,116.635,117.288,114.921,115.679,70935.90707911,0
+ESLT.US,D,20201015,000000,114.288,115.017,113.605,114.414,42336.843185273,0
+ESLT.US,D,20201016,000000,114.775,116.732,114.629,114.823,36087.730006803,0
+ESLT.US,D,20201019,000000,114.511,114.746,113.392,113.575,17569.404808093,0
+ESLT.US,D,20201020,000000,117.725,119.321,117.725,118.425,49732.055017344,0
+ESLT.US,D,20201021,000000,117.199,117.199,115.553,116.322,28878.3997664,0
+ESLT.US,D,20201022,000000,117.189,117.189,114.531,114.599,33623.001719485,0
+ESLT.US,D,20201023,000000,115.933,115.933,113.899,115.027,67366.158942978,0
+ESLT.US,D,20201026,000000,110.529,110.529,108.941,109.427,49670.43681016,0
+ESLT.US,D,20201027,000000,109.866,109.866,106.965,107.453,68597.496116518,0
+ESLT.US,D,20201028,000000,110.344,112.078,108.153,108.553,129828.53556431,0
+ESLT.US,D,20201029,000000,107.433,108.281,106.808,107.237,19250.554894068,0
+ESLT.US,D,20201030,000000,107.355,107.843,106.089,107.51,20501.404499881,0
+ESLT.US,D,20201102,000000,110.014,110.158,108.357,108.768,17874.414933648,0
+ESLT.US,D,20201103,000000,109.196,110.119,108.193,108.473,88481.691574449,0
+ESLT.US,D,20201104,000000,109.35,111.59,108.922,109.955,51497.416653135,0
+ESLT.US,D,20201105,000000,110.47,111.483,108.582,108.582,28449.126256359,0
+ESLT.US,D,20201106,000000,108.67,109.683,108.281,109.683,61631.557794487,0
+ESLT.US,D,20201109,000000,113.099,114.726,112.01,112.622,52791.399003976,0
+ESLT.US,D,20201110,000000,110.09,111.99,109.507,110.627,40128.857427884,0
+ESLT.US,D,20201111,000000,111.181,111.483,109.955,110.09,82999.725075408,0
+ESLT.US,D,20201112,000000,111.026,112.379,109.778,109.935,47721.24752294,0
+ESLT.US,D,20201113,000000,111.074,112.837,110.909,111.483,67023.150922994,0
+ESLT.US,D,20201116,000000,114.736,116.409,114.063,116.351,34859.473743623,0
+ESLT.US,D,20201117,000000,116.918,117.617,116.226,116.508,12752.914946627,0
+ESLT.US,D,20201118,000000,112.603,113.147,110.597,110.928,74789.098968283,0
+ESLT.US,D,20201119,000000,110.899,112.429,110.587,111.299,46398.510008747,0
+ESLT.US,D,20201120,000000,112.02,112.088,110.714,111.289,15896.470483077,0
+ESLT.US,D,20201123,000000,110.967,111.142,109.167,110.217,30087.143597305,0
+ESLT.US,D,20201124,000000,116.643,116.868,114.667,115.837,50836.047896037,0
+ESLT.US,D,20201125,000000,120.295,121.124,118.757,119.878,54886.418048196,0
+ESLT.US,D,20201127,000000,122.631,122.631,121.015,121.833,25441.130775712,0
+ESLT.US,D,20201130,000000,122.943,122.943,120.053,121.484,69025.742656439,0
+ESLT.US,D,20201201,000000,119.994,119.994,117.571,118.173,30503.066495791,0
+ESLT.US,D,20201202,000000,117.072,117.278,115.699,117.112,26780.299811821,0
+ESLT.US,D,20201203,000000,115.768,116.351,115.378,115.679,22228.768241242,0
+ESLT.US,D,20201204,000000,115.486,116.937,115.486,116.683,18410.49333614,0
+ESLT.US,D,20201207,000000,116.351,116.928,115.037,116.039,26917.913807863,0
+ESLT.US,D,20201208,000000,115.183,116.187,115.047,115.105,34166.268912815,0
+ESLT.US,D,20201209,000000,115.155,115.611,114.249,114.579,13128.786010442,0
+ESLT.US,D,20201210,000000,113.869,113.918,111.764,112.956,31413.988991978,0
+ESLT.US,D,20201211,000000,112.719,114.424,112.699,114.424,20522.970872394,0
+ESLT.US,D,20201214,000000,115.135,115.563,114.063,115.105,34664.349420877,0
+ESLT.US,D,20201215,000000,114.463,115.496,113.605,114.901,26524.584252012,0
+ESLT.US,D,20201216,000000,115.388,115.972,115.027,115.271,21989.484203349,0
+ESLT.US,D,20201217,000000,118.853,120.861,118.853,119.868,34963.197725716,0
+ESLT.US,D,20201218,000000,120.616,121.494,120.285,121.434,48502.771784044,0
+ESLT.US,D,20201221,000000,115.962,116.197,114.511,115.904,44387.702514345,0
+ESLT.US,D,20201222,000000,117.608,118.319,117.268,117.921,28073.255192543,0
+ESLT.US,D,20201223,000000,120.073,122.556,120.073,122.068,44004.642659691,0
+ESLT.US,D,20201224,000000,126.207,126.245,124.513,126.001,35689.265600354,0
+ESLT.US,D,20201228,000000,126.858,126.975,123.995,124.725,23415.945699633,0
+ESLT.US,D,20201229,000000,126.625,126.965,124.075,124.075,17885.711604965,0
+ESLT.US,D,20201230,000000,125.826,126.314,125.037,126.148,27074.013266061,0
+ESLT.US,D,20201231,000000,126.714,126.916,125.037,125.808,22712.471167628,0
+ESLT.US,D,20210104,000000,128.591,128.827,123.42,125.066,44028.262972444,0
+ESLT.US,D,20210105,000000,129.566,129.566,126.138,127.57,32514.900960313,0
+ESLT.US,D,20210106,000000,127.103,128.036,122.691,123.927,71946.445676909,0
+ESLT.US,D,20210107,000000,124.523,124.523,123.275,123.734,26848.079839723,0
+ESLT.US,D,20210108,000000,124.553,124.553,122.536,123.782,30639.653521713,0
+ESLT.US,D,20210111,000000,125.514,126.935,125.095,126.479,20785.875223042,0
+ESLT.US,D,20210112,000000,128.932,130.093,127.93,130.093,43780.763173592,0
+ESLT.US,D,20210113,000000,130.724,131.942,130.187,131.942,21286.009671343,0
+ESLT.US,D,20210114,000000,129.838,135.894,129.838,134.921,79159.883797792,0
+ESLT.US,D,20210115,000000,133.695,133.695,129.41,130.123,61024.618453736,0
+ESLT.US,D,20210119,000000,133.665,133.665,130.814,131.561,42178.689786835,0
+ESLT.US,D,20210120,000000,132.098,132.399,130.986,132.028,38659.26318657,0
+ESLT.US,D,20210121,000000,130.95,131.133,129.467,130.123,30207.299101312,0
+ESLT.US,D,20210122,000000,129.585,130.55,129.585,130.083,21633.125571807,0
+ESLT.US,D,20210125,000000,127.93,128.922,126.724,128.922,41270.848201008,0
+ESLT.US,D,20210126,000000,130.724,131.561,129.351,130.315,23940.727430808,0
+ESLT.US,D,20210127,000000,133.119,133.784,131.63,132.976,60747.336521412,0
+ESLT.US,D,20210128,000000,132.585,133.266,129.419,129.954,38753.744437585,0
+ESLT.US,D,20210129,000000,131.015,131.015,128.778,130.305,44349.704619915,0
+ESLT.US,D,20210201,000000,131.034,132.166,130.414,131.892,21077.534737041,0
+ESLT.US,D,20210202,000000,131.291,131.971,130.842,131.454,24840.353255679,0
+ESLT.US,D,20210203,000000,133.469,134.882,133.469,134.473,21678.312257075,0
+ESLT.US,D,20210204,000000,133.83,135.33,133.83,135.33,17827.174308141,0
+ESLT.US,D,20210205,000000,135.36,136.264,135.02,136.118,19379.953129151,0
+ESLT.US,D,20210208,000000,135.875,138.223,135.846,138.057,29770.836800434,0
+ESLT.US,D,20210209,000000,136.577,138.193,136.294,138.193,41754.551127393,0
+ESLT.US,D,20210210,000000,138.417,139.371,137.988,138.855,18223.584774352,0
+ESLT.US,D,20210211,000000,137.638,138.309,137.111,138.193,21480.10702397,0
+ESLT.US,D,20210212,000000,138.563,139.127,137.209,138.845,18526.540959667,0
+ESLT.US,D,20210216,000000,137.491,138.456,136.83,138.135,33192.701239325,0
+ESLT.US,D,20210217,000000,135.574,136.626,134.23,136.362,27676.844726333,0
+ESLT.US,D,20210218,000000,133.518,134.687,132.585,134.687,29934.125049467,0
+ESLT.US,D,20210219,000000,135.457,135.457,134.085,134.57,26615.984592667,0
+ESLT.US,D,20210222,000000,132.768,133.537,132.604,132.956,19241.31216299,0
+ESLT.US,D,20210223,000000,131.464,131.776,129.984,131.541,27565.931953404,0
+ESLT.US,D,20210224,000000,130.014,131.776,129.507,131.483,23795.924643928,0
+ESLT.US,D,20210225,000000,127.551,128.008,124.084,124.696,38940.652999373,0
+ESLT.US,D,20210226,000000,123.792,123.792,121.97,122.213,31624.517866519,0
+ESLT.US,D,20210301,000000,125.701,129.158,125.592,128.29,31546.468137421,0
+ESLT.US,D,20210302,000000,128.379,129.264,127.755,128.884,37995.840489234,0
+ESLT.US,D,20210303,000000,129.254,129.254,127.005,127.005,22381.78678908,0
+ESLT.US,D,20210304,000000,126.439,128.065,124.591,125.223,29899.208065398,0
+ESLT.US,D,20210305,000000,126.001,126.791,122.593,126.352,28512.798403781,0
+ESLT.US,D,20210308,000000,126.411,126.791,124.833,125.592,29090.982581181,0
+ESLT.US,D,20210309,000000,127.597,130.664,127.123,129.098,44296.30217369,0
+ESLT.US,D,20210310,000000,130.064,131.232,129.585,130.54,19021.540557371,0
+ESLT.US,D,20210311,000000,131.63,134.026,131.368,132.956,24125.582052357,0
+ESLT.US,D,20210312,000000,133.109,134.386,132.118,134.386,45646.767881115,0
+ESLT.US,D,20210315,000000,134.667,136.731,133.868,135.631,45691.954566383,0
+ESLT.US,D,20210316,000000,135.992,136.382,134.697,135.856,22063.426051968,0
+ESLT.US,D,20210317,000000,133.705,135.856,133.635,135.096,33209.132761241,0
+ESLT.US,D,20210318,000000,132.36,132.439,129.108,130.654,87857.293741662,0
+ESLT.US,D,20210319,000000,130.891,130.891,128.407,130.404,17275.691353855,0
+ESLT.US,D,20210322,000000,131.103,132.35,130.674,131.454,21953.540249158,0
+ESLT.US,D,20210323,000000,131.551,132.536,130.891,131.054,11502.065340814,0
+ESLT.US,D,20210324,000000,132.633,134.552,132.271,133.216,26017.261012872,0
+ESLT.US,D,20210325,000000,131.281,133.032,129.264,133.032,31186.001625401,0
+ESLT.US,D,20210326,000000,133.705,136.712,133.489,134.327,56852.038857332,0
+ESLT.US,D,20210329,000000,133.725,135.477,133.508,134.308,23195.147123895,0
+ESLT.US,D,20210330,000000,133.898,137.619,133.898,136.002,48151.548003101,0
+ESLT.US,D,20210331,000000,136.976,139.343,136.519,137.541,39475.704431745,0
+ESLT.US,D,20210401,000000,139.477,140.306,137.87,138.515,33110.543629747,0
+ESLT.US,D,20210405,000000,137.347,138.417,136.412,137.988,38759.906258303,0
+ESLT.US,D,20210406,000000,137.376,138.583,136.947,137.92,27513.556477298,0
+ESLT.US,D,20210407,000000,138.087,139.263,137.92,139.021,25284.004347396,0
+ESLT.US,D,20210408,000000,139.536,139.886,138.944,139.858,21025.159260936,0
+ESLT.US,D,20210409,000000,139.829,139.829,138.904,139.449,12374.989942572,0
+ESLT.US,D,20210412,000000,137.813,138.495,137.726,138.495,15828.690455175,0
+ESLT.US,D,20210413,000000,137.219,137.395,136.459,136.859,15629.458251951,0
+ESLT.US,D,20210414,000000,137.94,138.436,137.101,137.111,15310.070544719,0
+ESLT.US,D,20210415,000000,138.232,138.232,136.653,137.813,14702.104233848,0
+ESLT.US,D,20210416,000000,138.486,138.486,136.976,137.87,26092.229831612,0
+ESLT.US,D,20210419,000000,138.173,138.173,136.918,137.667,14962.954644255,0
+ESLT.US,D,20210420,000000,137.209,137.327,135.671,136.479,21053.914424287,0
+ESLT.US,D,20210421,000000,136.226,137.189,135.875,136.869,17224.342847869,0
+ESLT.US,D,20210422,000000,135.243,135.856,134.036,135.011,20244.661969952,0
+ESLT.US,D,20210423,000000,136.597,136.597,134.667,135.574,10183.435707099,0
+ESLT.US,D,20210426,000000,136.635,136.635,135.096,135.213,11471.256237222,0
+ESLT.US,D,20210427,000000,135.213,135.213,134.629,134.629,8682.0053920749,0
+ESLT.US,D,20210428,000000,133.004,133.196,132.37,132.624,10566.495561753,0
+ESLT.US,D,20210429,000000,132.808,133.546,132.185,132.487,16782.745696391,0
+ESLT.US,D,20210430,000000,132.738,133.052,131.62,132.156,13264.346066246,0
+ESLT.US,D,20210503,000000,131.63,131.902,130.881,131.348,9221.1647049256,0
+ESLT.US,D,20210504,000000,129.605,129.867,127.94,128.329,18993.812364139,0
+ESLT.US,D,20210505,000000,128.611,129.516,128.436,129,15056.408925149,0
+ESLT.US,D,20210506,000000,130.871,131.512,130.295,131.397,20647.23425688,0
+ESLT.US,D,20210507,000000,132.078,132.927,131.551,132.927,13156.514203676,0
+ESLT.US,D,20210510,000000,129.284,130.567,128.601,128.818,30643.761402192,0
+ESLT.US,D,20210511,000000,125.904,126.119,124.454,125.184,37239.990481125,0
+ESLT.US,D,20210512,000000,125.466,127.336,125.075,125.933,27016.502939356,0
+ESLT.US,D,20210513,000000,128.164,129.264,127.597,128.504,17501.624780192,0
+ESLT.US,D,20210514,000000,128.611,130.774,128.611,130.56,9922.5852966913,0
+ESLT.US,D,20210517,000000,130.463,130.634,129.303,129.809,13257.157275408,0
+ESLT.US,D,20210518,000000,130.443,130.94,129.158,130.158,14781.180933065,0
+ESLT.US,D,20210519,000000,130.158,130.714,128.601,130.654,18782.256519477,0
+ESLT.US,D,20210520,000000,131.541,132.419,131.541,132.301,13405.040972647,0
+ESLT.US,D,20210521,000000,132.594,133.498,131.406,132.399,10579.84617331,0
+ESLT.US,D,20210524,000000,129.867,130.794,129.303,130.654,17732.693057128,0
+ESLT.US,D,20210525,000000,127.979,128.359,126.439,126.439,28699.70696557,0
+ESLT.US,D,20210526,000000,126.372,126.654,125.427,126.488,23687.065811239,0
+ESLT.US,D,20210527,000000,127.217,127.775,126.849,127.267,14017.115163998,0
+ESLT.US,D,20210528,000000,127.765,128.221,127.394,127.656,19235.150342271,0
+ESLT.US,D,20210601,000000,126.255,126.479,125.134,125.534,24588.745576349,0
+ESLT.US,D,20210602,000000,125.562,125.72,124.931,124.961,12273.319900719,0
+ESLT.US,D,20210603,000000,124.951,125.572,124.259,125.38,29813.969545461,0
+ESLT.US,D,20210604,000000,126.1,126.167,125.282,125.991,14751.398799593,0
+ESLT.US,D,20210607,000000,125.758,126.167,125.3,126.167,8211.6530772452,0
+ESLT.US,D,20210608,000000,126.167,126.429,125.572,125.876,20747.877328612,0
+ESLT.US,D,20210609,000000,125.729,126.762,125.729,126.576,10477.149161338,0
+ESLT.US,D,20210610,000000,126.508,127.959,126.119,127.959,26843.971959244,0
+ESLT.US,D,20210611,000000,128.231,128.231,126.362,128.202,18916.78960516,0
+ESLT.US,D,20210614,000000,126.235,127.587,125.981,127.257,65352.270538217,0
+ESLT.US,D,20210615,000000,126.644,130.256,126.479,129.526,97738.800233565,0
+ESLT.US,D,20210616,000000,130.064,131.952,128.62,130.295,81292.90073644,0
+ESLT.US,D,20210617,000000,129.536,131.912,126.08,131.912,155155.67265674,0
+ESLT.US,D,20210618,000000,129.128,129.128,126.421,126.421,134717.94030428,0
+ESLT.US,D,20210621,000000,127.522,129.322,127.287,128.523,16810.473889624,0
+ESLT.US,D,20210622,000000,127.617,127.617,126.323,126.945,38339.875479339,0
+ESLT.US,D,20210623,000000,128.97,130.606,128.788,129.148,39728.339081195,0
+ESLT.US,D,20210624,000000,129.332,130.054,129.138,129.819,11796.805765172,0
+ESLT.US,D,20210625,000000,130.501,130.501,129.566,129.693,15426.118168246,0
+ESLT.US,D,20210628,000000,127.755,128.115,126.684,127.19,33088.977257234,0
+ESLT.US,D,20210629,000000,125.652,126.197,124.24,124.677,83300.627320484,0
+ESLT.US,D,20210630,000000,124.755,125.798,124.755,125.447,19854.41332446,0
+ESLT.US,D,20210701,000000,125.32,125.32,123.868,124.394,19832.846951946,0
+ESLT.US,D,20210702,000000,124.833,124.833,123.772,124.334,12098.734980368,0
+ESLT.US,D,20210706,000000,123.985,124.454,122.31,123.636,23826.733747519,0
+ESLT.US,D,20210707,000000,124.268,125.417,123.946,125.398,35436.630950903,0
+ESLT.US,D,20210708,000000,123.353,124.133,123.189,123.372,11508.227161532,0
+ESLT.US,D,20210709,000000,124.813,124.813,124.173,124.619,13506.711014499,0
+ESLT.US,D,20210712,000000,123.762,123.792,122.213,122.983,21538.644320793,0
+ESLT.US,D,20210713,000000,122.476,123.41,122.232,123.353,43770.493472395,0
+ESLT.US,D,20210714,000000,124.259,124.677,123.08,123.617,11983.714326961,0
+ESLT.US,D,20210715,000000,122.963,123.704,122.185,123.549,13086.680235535,0
+ESLT.US,D,20210716,000000,123.762,123.985,122.641,123.41,51123.599529557,0
+ESLT.US,D,20210719,000000,120.714,120.714,118.777,119.868,39737.581812272,0
+ESLT.US,D,20210720,000000,119.234,121.044,119.225,120.744,24950.239058489,0
+ESLT.US,D,20210721,000000,121.299,122.556,120.842,122.068,22305.791000221,0
+ESLT.US,D,20210722,000000,121.523,122.059,120.89,120.9,23761.007659858,0
+ESLT.US,D,20210723,000000,121.513,122.506,121.513,121.873,32279.724802899,0
+ESLT.US,D,20210726,000000,121.833,122.992,121.833,122.729,58078.241180272,0
+ESLT.US,D,20210727,000000,121.941,130.236,121.669,128.31,229381.99199941,0
+ESLT.US,D,20210728,000000,129.168,130.158,126.674,128.561,657956.13538898,0
+ESLT.US,D,20210729,000000,127.696,129.877,127.287,129.877,45880.91706841,0
+ESLT.US,D,20210730,000000,128.729,130.044,128.212,128.231,30086.116627186,0
+ESLT.US,D,20210802,000000,128.183,128.183,126.916,127.502,22956.890056121,0
+ESLT.US,D,20210803,000000,127.94,128.581,127.17,127.785,15470.277883395,0
+ESLT.US,D,20210804,000000,127.607,129.058,126.955,126.955,20376.114145275,0
+ESLT.US,D,20210805,000000,127.541,129.068,127.364,129.068,17132.942507214,0
+ESLT.US,D,20210806,000000,129.457,129.536,128.046,128.591,29691.760101215,0
+ESLT.US,D,20210809,000000,127.726,128.63,127.492,128.63,14722.643636242,0
+ESLT.US,D,20210810,000000,127.034,127.103,126.207,126.634,23934.56561009,0
+ESLT.US,D,20210811,000000,127.103,127.765,125.981,127.765,11441.47410375,0
+ESLT.US,D,20210812,000000,137.89,139.293,135.779,136.439,75989.62703823,0
+ESLT.US,D,20210813,000000,136.558,137.785,136.323,137.785,25582.852652233,0
+ESLT.US,D,20210816,000000,139.224,140.286,138.914,139.596,37519.326353686,0
+ESLT.US,D,20210817,000000,139.196,139.635,136.956,138.397,38237.178467368,0
+ESLT.US,D,20210818,000000,139.391,140.044,137.249,137.471,34595.542422856,0
+ESLT.US,D,20210819,000000,138.563,141.132,138.173,138.728,51143.111961833,0
+ESLT.US,D,20210820,000000,138.223,140.706,137.541,140.431,39834.117003525,0
+ESLT.US,D,20210823,000000,141.039,142.33,140.811,141.212,43923.512020232,0
+ESLT.US,D,20210824,000000,141.048,142.3,139.313,140.989,177048.62166884,0
+ESLT.US,D,20210825,000000,141.113,141.776,140.2,140.56,601358.78512133,0
+ESLT.US,D,20210826,000000,141.348,141.561,139.809,140.16,34090.273123957,0
+ESLT.US,D,20210827,000000,140.004,141.796,140.004,141.318,16157.320893484,0
+ESLT.US,D,20210830,000000,141.27,142.479,141.122,142.195,15136.512594488,0
+ESLT.US,D,20210831,000000,140.801,142.389,140.657,140.657,29678.409489659,0
+ESLT.US,D,20210901,000000,141.941,142.04,140.638,140.763,23680.90399052,0
+ESLT.US,D,20210902,000000,141.009,141.279,139.965,141.212,29651.708266547,0
+ESLT.US,D,20210903,000000,141.417,141.417,139.955,140.48,13725.455649998,0
+ESLT.US,D,20210907,000000,140.62,141.221,138.623,138.623,15664.375236021,0
+ESLT.US,D,20210908,000000,138.962,139.693,138.953,139.273,13755.23778347,0
+ESLT.US,D,20210909,000000,140.696,143.013,140.648,141.289,27861.699347882,0
+ESLT.US,D,20210910,000000,142.166,142.769,141.512,142.03,17687.506371861,0
+ESLT.US,D,20210913,000000,145.115,145.273,143.451,144.153,37158.859841666,0
+ESLT.US,D,20210914,000000,144.423,144.952,142.798,142.818,26283.24627388,0
+ESLT.US,D,20210915,000000,143.567,144.659,142.36,142.719,21413.353966188,0
+ESLT.US,D,20210916,000000,143.023,143.023,141.132,141.824,15218.670204065,0
+ESLT.US,D,20210917,000000,142.34,142.34,141.142,142.166,15478.493644353,0
+ESLT.US,D,20210920,000000,141.456,141.456,139.107,140.82,20308.334117374,0
+ESLT.US,D,20210921,000000,141.464,141.951,139.955,140.431,21335.30423709,0
+ESLT.US,D,20210922,000000,140.57,142.157,140.57,141.621,10999.876952273,0
+ESLT.US,D,20210923,000000,142.574,142.964,142.147,142.214,10062.253232973,0
+ESLT.US,D,20210924,000000,142.088,143.48,142.088,142.692,10327.21152386,0
+ESLT.US,D,20210927,000000,143.217,143.49,142.36,142.516,16431.521915448,0
+ESLT.US,D,20210928,000000,142.594,142.594,140.373,140.969,12848.42316776,0
+ESLT.US,D,20210929,000000,141.766,141.766,140.111,140.111,16104.945417379,0
+ESLT.US,D,20210930,000000,140.248,141.241,139.896,140.393,15783.503769908,0
+ESLT.US,D,20211001,000000,141.308,141.901,139.965,141.542,11241.214930406,0
+ESLT.US,D,20211004,000000,139.507,140.276,137.832,138.368,20159.423450016,0
+ESLT.US,D,20211005,000000,140.071,141.019,138.914,140.48,11516.44292249,0
+ESLT.US,D,20211006,000000,140.421,140.949,139.333,140.286,9061.9843363697,0
+ESLT.US,D,20211007,000000,140.959,141.492,139.945,140.86,11826.587898645,0
+ESLT.US,D,20211008,000000,140.56,140.56,139.985,139.985,2178.2036239166,0
+ESLT.US,D,20211011,000000,138.924,139.606,138.456,138.573,10330.292434218,0
+ESLT.US,D,20211012,000000,140.336,141.299,139.906,140.402,8876.1027447012,0
+ESLT.US,D,20211013,000000,141.512,142.459,140.346,141.757,12814.53315381,0
+ESLT.US,D,20211014,000000,142.138,143.062,142.049,142.469,7278.1372384239,0
+ESLT.US,D,20211015,000000,143.383,144.143,143.138,143.685,8802.1608960816,0
+ESLT.US,D,20211018,000000,141.532,142.128,140.57,141.532,12449.958761311,0
+ESLT.US,D,20211019,000000,141.591,143.111,141.591,143.042,7500.9897544022,0
+ESLT.US,D,20211020,000000,140.969,141.328,140.57,141.029,14433.038062482,0
+ESLT.US,D,20211021,000000,140.969,141.473,140.54,141.122,9589.8469779035,0
+ESLT.US,D,20211022,000000,141.512,142.185,141.152,141.512,11151.868529991,0
+ESLT.US,D,20211025,000000,142.818,144.717,142.399,143.986,25721.493618395,0
+ESLT.US,D,20211026,000000,146.927,153.101,146.927,152.418,114922.06427665,0
+ESLT.US,D,20211027,000000,153.773,157.766,152.029,154.123,601706.92799192,0
+ESLT.US,D,20211028,000000,152.663,152.741,150.052,150.355,86082.689374794,0
+ESLT.US,D,20211029,000000,150.551,154.055,149.841,153.938,32119.517464222,0
+ESLT.US,D,20211101,000000,151.045,153.217,149.712,152.38,43995.399928613,0
+ESLT.US,D,20211102,000000,149.352,149.801,148.154,148.291,45737.14125165,0
+ESLT.US,D,20211103,000000,149.214,152.117,148.973,152.117,17853.875531254,0
+ESLT.US,D,20211104,000000,150.794,151.787,150.541,151.065,23069.856769289,0
+ESLT.US,D,20211105,000000,151.153,153.733,151.153,152.311,32021.955302849,0
+ESLT.US,D,20211108,000000,152.067,152.585,151.222,151.281,16289.800038928,0
+ESLT.US,D,20211109,000000,152.029,152.029,150.121,150.365,33482.306813085,0
+ESLT.US,D,20211110,000000,149.322,149.322,146.986,147.453,21905.272653532,0
+ESLT.US,D,20211111,000000,146.079,146.79,145.633,145.789,20264.174402227,0
+ESLT.US,D,20211112,000000,145.643,147.035,145.643,146.567,7255.5438957902,0
+ESLT.US,D,20211115,000000,148.379,148.904,147.512,147.512,14809.936096417,0
+ESLT.US,D,20211116,000000,148.504,149.089,147.736,148.233,29466.853644997,0
+ESLT.US,D,20211117,000000,148.815,150.998,147.783,148.388,32958.55205203,0
+ESLT.US,D,20211118,000000,148.709,149.294,147.561,147.873,33205.024880762,0
+ESLT.US,D,20211119,000000,148.056,148.124,146.859,147.365,34799.90947668,0
+ESLT.US,D,20211122,000000,147.628,148.301,145.468,146.02,47594.930198216,0
+ESLT.US,D,20211123,000000,147.619,150.823,146.627,147.638,67263.461931007,0
+ESLT.US,D,20211124,000000,147.988,147.988,145.972,147.113,39906.004911905,0
+ESLT.US,D,20211126,000000,144.374,144.413,141.571,142.273,28545.661447613,0
+ESLT.US,D,20211129,000000,143.451,144.902,143.451,143.636,29964.934153059,0
+ESLT.US,D,20211130,000000,142.654,143.198,140.276,142.03,39388.411971569,0
+ESLT.US,D,20211201,000000,143.764,143.764,140.969,141.378,25250.114333446,0
+ESLT.US,D,20211202,000000,142.536,144.552,142.536,143.986,22892.190938579,0
+ESLT.US,D,20211203,000000,144.669,144.669,142.489,142.672,18858.252308336,0
+ESLT.US,D,20211206,000000,145.263,147.951,145.263,147.951,20837.223729028,0
+ESLT.US,D,20211207,000000,151.387,152.964,150.774,151.688,36738.829062702,0
+ESLT.US,D,20211208,000000,154.036,154.727,151.807,153.684,37719.585527032,0
+ESLT.US,D,20211209,000000,154.387,155.04,152.857,152.906,26214.439275858,0
+ESLT.US,D,20211210,000000,154.172,154.882,153.704,154.543,17159.643730326,0
+ESLT.US,D,20211213,000000,155.088,156.481,153.655,155.098,64364.32528305,0
+ESLT.US,D,20211214,000000,161.107,167.396,160.629,167.034,94948.522418298,0
+ESLT.US,D,20211215,000000,166.17,172.245,166.17,171.875,59423.572037098,0
+ESLT.US,D,20211216,000000,169.663,169.663,166.559,166.799,57889.278678244,0
+ESLT.US,D,20211217,000000,165.371,166.939,165.184,166.799,84099.610073623,0
+ESLT.US,D,20211220,000000,163.277,164.407,161.357,162.801,41457.756762796,0
+ESLT.US,D,20211221,000000,159.926,161.117,157.668,160.21,41176.366949994,0
+ESLT.US,D,20211222,000000,162.041,163.168,161.406,162.672,47021.880871414,0
+ESLT.US,D,20211223,000000,162.117,164.066,161.913,163.042,29762.621039475,0
+ESLT.US,D,20211227,000000,164.61,167.639,164.61,165.742,77160.372974705,0
+ESLT.US,D,20211228,000000,167.823,170.288,167.386,169.441,63018.994426223,0
+ESLT.US,D,20211229,000000,169.373,170.492,167.405,169.948,91891.232371904,0
+ESLT.US,D,20211230,000000,168.135,169.004,167.678,168.321,30675.597475903,0
+ESLT.US,D,20211231,000000,169.244,170.54,169.195,169.234,26091.202861493,0
+ESLT.US,D,20220103,000000,171.076,172.021,169.109,170.015,19448.760127172,0
+ESLT.US,D,20220104,000000,174.24,174.632,172.78,173.608,15606.864909317,0
+ESLT.US,D,20220105,000000,173.092,173.541,170.53,170.53,27173.629367672,0
+ESLT.US,D,20220106,000000,171.866,172.37,170.131,171.076,21874.46354994,0
+ESLT.US,D,20220107,000000,171.056,172.176,170.861,171.912,14913.660078509,0
+ESLT.US,D,20220110,000000,168.642,169.014,166.351,167.912,35992.22178567,0
+ESLT.US,D,20220111,000000,168.72,170.54,167.56,169.713,18274.933280338,0
+ESLT.US,D,20220112,000000,170.16,173.402,170.16,171.611,21834.411715271,0
+ESLT.US,D,20220113,000000,173.821,174.454,170.871,171.124,19939.651844397,0
+ESLT.US,D,20220114,000000,169.673,173.161,169.673,173.151,21438.001249061,0
+ESLT.US,D,20220118,000000,174.454,177.707,173.491,175.184,59728.582162654,0
+ESLT.US,D,20220119,000000,174.622,175.915,171.981,171.981,31198.325266838,0
+ESLT.US,D,20220120,000000,170.647,170.647,164.757,164.999,76885.144982622,0
+ESLT.US,D,20220121,000000,164.134,166.189,162.867,162.877,39401.762583125,0
+ESLT.US,D,20220124,000000,159.616,162.801,158.387,161.816,92651.190260494,0
+ESLT.US,D,20220125,000000,161.952,162.584,156.071,159.109,173075.27427566,0
+ESLT.US,D,20220126,000000,163.208,163.297,155.867,159.712,889685.78108206,0
+ESLT.US,D,20220127,000000,161.506,161.533,156.841,157.094,58516.75742139,0
+ESLT.US,D,20220128,000000,157.2,157.919,154.533,157.297,52173.162991907,0
+ESLT.US,D,20220131,000000,158.106,162.224,158.106,161.107,54863.824705562,0
+ESLT.US,D,20220201,000000,161.932,161.932,159.128,159.509,39991.243431842,0
+ESLT.US,D,20220202,000000,161.786,163.637,161.602,163.365,43759.196801078,0
+ESLT.US,D,20220203,000000,164.095,164.095,161.845,162.42,24094.772948766,0
+ESLT.US,D,20220204,000000,162.42,162.838,160.52,162.089,20476.757217008,0
+ESLT.US,D,20220207,000000,163.178,164.639,162.946,164.066,20454.163874374,0
+ESLT.US,D,20220208,000000,164.737,169.343,164.737,168.642,33954.713068154,0
+ESLT.US,D,20220209,000000,170.871,173.044,170.52,170.911,27892.508451474,0
+ESLT.US,D,20220210,000000,170.278,172.313,168.524,168.574,17205.857385713,0
+ESLT.US,D,20220211,000000,168.495,170.666,167.123,168.35,29273.783262491,0
+ESLT.US,D,20220214,000000,169.127,170.238,166.724,167.843,20587.669989936,0
+ESLT.US,D,20220215,000000,168.954,169.47,166.859,167.95,13337.260944745,0
+ESLT.US,D,20220216,000000,170.238,172.944,170.238,172.556,22387.948609798,0
+ESLT.US,D,20220217,000000,171.592,171.885,169.713,170.453,14212.239486744,0
+ESLT.US,D,20220218,000000,169.54,170.258,168.115,169.033,11965.228864805,0
+ESLT.US,D,20220222,000000,167.639,169.072,166.694,167.659,28182.114025234,0
+ESLT.US,D,20220223,000000,171.29,172.429,168.291,168.379,24535.343130123,0
+ESLT.US,D,20220224,000000,165.234,171.67,165.234,171.562,26119.958024844,0
+ESLT.US,D,20220225,000000,172.733,173.88,170.813,173.353,38963.246342007,0
+ESLT.US,D,20220228,000000,195.546,201.185,192.294,200.268,99562.699166179,0
+ESLT.US,D,20220301,000000,196.286,199.237,194.766,198.313,65550.475771322,0
+ESLT.US,D,20220302,000000,205.897,208.469,204.796,207.426,48474.016620692,0
+ESLT.US,D,20220303,000000,203.569,203.569,197.493,199.715,48173.114375615,0
+ESLT.US,D,20220304,000000,199.461,199.461,194.582,197.669,23110.935574077,0
+ESLT.US,D,20220307,000000,202.013,210.775,202.013,210.182,71441.176378011,0
+ESLT.US,D,20220308,000000,199.783,199.783,195.274,195.274,69101.738445298,0
+ESLT.US,D,20220309,000000,191.369,194.378,189.731,193.353,38010.218070911,0
+ESLT.US,D,20220310,000000,198.544,200.988,198.313,200.658,28819.862469577,0
+ESLT.US,D,20220311,000000,202.06,202.284,199.14,199.14,31819.642189265,0
+ESLT.US,D,20220314,000000,200.434,202.06,199.012,199.878,24278.600600194,0
+ESLT.US,D,20220315,000000,204.816,206.044,203.101,205.887,37910.601969299,0
+ESLT.US,D,20220316,000000,211.953,211.953,201.475,204.28,41945.56756966,0
+ESLT.US,D,20220317,000000,205.333,209.217,205.333,208.518,21400.003354631,0
+ESLT.US,D,20220318,000000,209.929,210.434,205.78,207.716,16153.213013005,0
+ESLT.US,D,20220321,000000,219.635,219.635,214.845,218.683,51823.993151204,0
+ESLT.US,D,20220322,000000,223.503,224.661,221.777,223.153,49458.880965499,0
+ESLT.US,D,20220323,000000,221.711,222.595,218.175,221.867,28836.293991492,0
+ESLT.US,D,20220324,000000,219.773,225.518,218.603,224.262,37691.8573338,0
+ESLT.US,D,20220325,000000,226.588,230.026,225.05,227.164,31902.826768963,0
+ESLT.US,D,20220328,000000,231.836,232.256,229.043,230.162,58485.948317798,0
+ESLT.US,D,20220329,000000,216.082,216.082,207.018,211.487,121582.99247312,0
+ESLT.US,D,20220330,000000,214.562,221.068,214.319,219.236,64505.020189451,0
+ESLT.US,D,20220331,000000,214.885,216.325,213.423,214.252,25273.734646199,0
+ESLT.US,D,20220401,000000,213.365,215.069,211.467,213.784,27543.33861077,0
+ESLT.US,D,20220404,000000,212.597,212.597,208.993,210.453,20839.277669267,0
+ESLT.US,D,20220405,000000,213.96,215.109,211.71,212.352,31394.476559703,0
+ESLT.US,D,20220406,000000,211.331,211.331,209.159,209.997,28109.199146733,0
+ESLT.US,D,20220407,000000,210.64,213.249,210.259,213.249,33377.555860874,0
+ESLT.US,D,20220408,000000,213.657,213.657,210.463,210.492,11127.221247119,0
+ESLT.US,D,20220411,000000,210.366,211.953,210.338,210.823,13384.501570252,0
+ESLT.US,D,20220412,000000,211.563,211.711,208.575,210.843,16581.459552927,0
+ESLT.US,D,20220413,000000,210.63,211.643,208.35,211.643,17138.077357812,0
+ESLT.US,D,20220414,000000,210.659,217.435,210.659,215.918,25831.379421205,0
+ESLT.US,D,20220418,000000,214.124,215.39,211.301,213.744,18456.706991527,0
+ESLT.US,D,20220419,000000,215.197,217.133,214.388,216.501,14727.77848684,0
+ESLT.US,D,20220420,000000,216.724,218.703,216.724,218.673,12930.580777338,0
+ESLT.US,D,20220421,000000,219.072,219.072,210.376,211.643,26371.565704175,0
+ESLT.US,D,20220422,000000,210.562,212.08,207.893,209.722,12944.958359014,0
+ESLT.US,D,20220425,000000,214.417,216.501,211.165,215.059,42887.299169439,0
+ESLT.US,D,20220426,000000,209.958,211.877,208.379,208.389,29086.874700703,0
+ESLT.US,D,20220427,000000,210.795,211.448,208.868,210.64,22950.728235401,0
+ESLT.US,D,20220428,000000,210.512,213.711,209.471,212.733,31180.866774803,0
+ESLT.US,D,20220429,000000,210.813,211.857,208.682,208.738,17267.475592896,0
+ESLT.US,D,20220502,000000,203.101,206.12,200.542,203.509,37588.133351707,0
+ESLT.US,D,20220503,000000,201.825,205.712,201.748,203.658,28255.028903733,0
+ESLT.US,D,20220504,000000,203.347,207.182,200.805,206.286,25318.921331467,0
+ESLT.US,D,20220505,000000,207.038,208.411,199.753,200.697,9441.9632806644,0
+ESLT.US,D,20220506,000000,199.49,203.318,195.876,199.616,18977.380842223,0
+ESLT.US,D,20220509,000000,193.433,194.582,188.809,191.038,54388.337540134,0
+ESLT.US,D,20220510,000000,199.47,199.616,194.125,197.123,66764.354452824,0
+ESLT.US,D,20220511,000000,197.688,200.921,195.234,196.072,27694.303218368,0
+ESLT.US,D,20220512,000000,196.052,198.244,195.37,197.483,24222.117243611,0
+ESLT.US,D,20220513,000000,199.217,202.052,198.837,201.495,11353.154673456,0
+ESLT.US,D,20220516,000000,202.264,206.393,201.271,203.901,32266.374191342,0
+ESLT.US,D,20220517,000000,205.274,206.869,204.485,206.559,13288.993349119,0
+ESLT.US,D,20220518,000000,207.038,207.085,203.677,205.088,16255.910024978,0
+ESLT.US,D,20220519,000000,205.088,205.126,201.525,203.745,15175.537459036,0
+ESLT.US,D,20220520,000000,203.901,204.048,200.747,203.559,7668.3858839158,0
+ESLT.US,D,20220523,000000,209.8,214.99,209.49,214.212,25504.802923135,0
+ESLT.US,D,20220524,000000,194.135,196.472,191.028,194.096,54578.327012281,0
+ESLT.US,D,20220525,000000,192.071,192.654,189.989,192.654,20632.856675204,0
+ESLT.US,D,20220526,000000,188.857,189.635,187.376,189.071,33325.180384768,0
+ESLT.US,D,20220527,000000,188.73,191.448,187.932,191.087,35164.483869179,0
+ESLT.US,D,20220531,000000,194.397,199.392,193.939,199.392,47393.644054751,0
+ESLT.US,D,20220601,000000,200.767,202.761,198.943,201.126,15598.649148359,0
+ESLT.US,D,20220602,000000,199.859,203.687,199.496,203.687,10833.507792879,0
+ESLT.US,D,20220603,000000,203.278,203.278,200.278,202.244,39383.277120971,0
+ESLT.US,D,20220606,000000,204.485,205.63,202.518,203.784,11368.55922525,0
+ESLT.US,D,20220607,000000,200.452,202.986,199.927,202.323,20094.724332474,0
+ESLT.US,D,20220608,000000,203.588,204.568,202.244,202.596,12484.875745382,0
+ESLT.US,D,20220609,000000,202.304,202.672,198.332,198.613,15982.735973133,0
+ESLT.US,D,20220610,000000,198.057,198.057,194.844,195.663,12688.215829086,0
+ESLT.US,D,20220613,000000,192.187,195.21,191.613,191.972,29486.366077272,0
+ESLT.US,D,20220614,000000,190.482,191.484,188.905,189.682,34221.72529928,0
+ESLT.US,D,20220615,000000,195.35,198.923,192.178,196.168,38292.634853832,0
+ESLT.US,D,20220616,000000,192.119,192.214,185.974,186.529,42034.913970076,0
+ESLT.US,D,20220617,000000,187.765,190.911,186.382,189.352,46907.887188126,0
+ESLT.US,D,20220621,000000,193.512,196.403,193.512,194.709,20515.782081557,0
+ESLT.US,D,20220622,000000,192.012,197.397,192.012,195.274,16654.374431427,0
+ESLT.US,D,20220623,000000,195.157,196.452,193.163,194.028,15859.499558767,0
+ESLT.US,D,20220624,000000,195.799,200.707,194.764,200.482,10471.67297685,0
+ESLT.US,D,20220627,000000,202.082,203.849,201.391,202.963,15372.39133419,0
+ESLT.US,D,20220628,000000,206.572,209.059,205.171,205.284,24509.740743232,0
+ESLT.US,D,20220629,000000,207.645,215.179,207.645,213.304,54114.916800704,0
+ESLT.US,D,20220630,000000,219.344,227.127,218.817,223.784,51367.35805624,0
+ESLT.US,D,20220701,000000,223.062,223.354,216.622,222.761,20482.174213675,0
+ESLT.US,D,20220705,000000,216.914,217.509,213.752,216.622,34855.360111142,0
+ESLT.US,D,20220706,000000,213.53,213.53,208.972,212.523,22092.175999409,0
+ESLT.US,D,20220707,000000,210.387,214.972,210.387,214.123,18799.409775625,0
+ESLT.US,D,20220708,000000,212.299,214.67,211.342,214.281,7993.6434937787,0
+ESLT.US,D,20220711,000000,214.123,216.309,213.647,214.057,17035.684076549,0
+ESLT.US,D,20220712,000000,212.913,217.667,211.937,214.368,36610.887201507,0
+ESLT.US,D,20220713,000000,220.524,223.403,220.524,221.091,22278.694347597,0
+ESLT.US,D,20220714,000000,216.456,219.095,215.901,218.292,13049.110590549,0
+ESLT.US,D,20220715,000000,218.086,221.11,218.086,220.515,9692.8051492512,0
+ESLT.US,D,20220718,000000,220.886,225.764,220.886,223.686,20707.635953243,0
+ESLT.US,D,20220719,000000,224.673,227.59,224.673,226.691,14953.237463811,0
+ESLT.US,D,20220720,000000,219.334,221.209,217.287,220.37,19252.382906939,0
+ESLT.US,D,20220721,000000,218.768,220.75,216.509,220.75,14665.261332817,0
+ESLT.US,D,20220722,000000,221.656,221.656,217.667,218.233,12389.122589268,0
+ESLT.US,D,20220725,000000,219.754,221.19,219.754,220.37,12975.323112145,0
+ESLT.US,D,20220726,000000,216.564,218.057,215.11,216.134,16739.509336844,0
+ESLT.US,D,20220727,000000,219.453,221.803,218.876,221.013,23598.670350159,0
+ESLT.US,D,20220728,000000,220.642,222.868,220.036,222.563,21648.426302895,0
+ESLT.US,D,20220729,000000,224.429,226.361,223.734,226.118,18767.640166868,0
+ESLT.US,D,20220801,000000,225.403,227.199,224.819,225.754,13043.986460105,0
+ESLT.US,D,20220802,000000,224.74,225.774,223.609,224.682,11329.452413298,0
+ESLT.US,D,20220803,000000,225.911,234.713,224.009,233.395,113606.07126402,0
+ESLT.US,D,20220804,000000,229.979,230.742,227.6,228.127,31893.612714088,0
+ESLT.US,D,20220805,000000,226.45,229.17,226.42,229.17,11183.927108668,0
+ESLT.US,D,20220808,000000,234.743,237.913,234.054,234.392,37418.450159596,0
+ESLT.US,D,20220809,000000,233.872,234.965,232.324,232.713,17419.993859904,0
+ESLT.US,D,20220810,000000,235.66,238.87,233.376,238.178,22605.613869971,0
+ESLT.US,D,20220811,000000,238.656,238.656,233.308,233.308,25190.225266292,0
+ESLT.US,D,20220812,000000,235.004,238.4,235.004,238.351,9088.157756773,0
+ESLT.US,D,20220815,000000,228.42,228.42,224.682,226.604,59061.752332046,0
+ESLT.US,D,20220816,000000,217.988,218.764,211.753,216.659,65685.203344904,0
+ESLT.US,D,20220817,000000,213.159,213.241,210.787,212.319,34583.781197571,0
+ESLT.US,D,20220818,000000,210.787,212.203,207.761,207.899,44363.696564383,0
+ESLT.US,D,20220819,000000,205.928,206.406,203.664,204.669,43650.417606477,0
+ESLT.US,D,20220822,000000,201.312,202.062,198.89,199.624,28705.378751377,0
+ESLT.US,D,20220823,000000,201.156,201.629,199.039,200.044,21629.979433294,0
+ESLT.US,D,20220824,000000,201.967,207.003,201.967,206.592,39071.494641066,0
+ESLT.US,D,20220825,000000,202.766,204.328,201.117,203.664,14156.9475927,0
+ESLT.US,D,20220826,000000,203.585,204.035,199.109,199.897,24037.295916228,0
+ESLT.US,D,20220829,000000,203.956,204.825,202.046,202.6,29071.241665131,0
+ESLT.US,D,20220830,000000,206.249,206.249,202.62,203.821,28818.109621161,0
+ESLT.US,D,20220831,000000,207.461,209.148,205.195,205.372,34243.538936041,0
+ESLT.US,D,20220901,000000,201.77,203.839,200.444,203,17244.748598694,0
+ESLT.US,D,20220902,000000,203.742,205.25,201.457,201.645,8277.5203204168,0
+ESLT.US,D,20220906,000000,196.531,198.814,195.165,197.81,23169.268218891,0
+ESLT.US,D,20220907,000000,194.647,199.059,194.136,197.955,18685.654079752,0
+ESLT.US,D,20220908,000000,193.526,194.131,192.087,193.338,21667.897998585,0
+ESLT.US,D,20220909,000000,193.338,196.697,193.338,196.511,23264.577045163,0
+ESLT.US,D,20220912,000000,196.151,196.979,194.112,194.275,15530.214551888,0
+ESLT.US,D,20220913,000000,193.955,197.086,193.368,194.746,23097.530392665,0
+ESLT.US,D,20220914,000000,195.682,197.343,194.54,197.048,11739.382848876,0
+ESLT.US,D,20220915,000000,194.247,194.706,191.204,192.501,21212.875215093,0
+ESLT.US,D,20220916,000000,191.934,192.968,190.558,192.968,20003.580430137,0
+ESLT.US,D,20220919,000000,191.914,194.082,191.819,193.477,10315.89941133,0
+ESLT.US,D,20220920,000000,194.647,194.647,191.29,191.875,12771.382720445,0
+ESLT.US,D,20220921,000000,197.263,199.497,196.448,196.823,26086.94809412,0
+ESLT.US,D,20220922,000000,199.059,202.16,199.059,200.502,17651.604556006,0
+ESLT.US,D,20220923,000000,197.896,197.896,193.788,196.102,29250.586230696,0
+ESLT.US,D,20220926,000000,194.589,196.64,193.768,194.228,20213.669778371,0
+ESLT.US,D,20220927,000000,194.824,197.205,194.57,196.598,28634.66575124,0
+ESLT.US,D,20220928,000000,195.155,195.155,191.73,194.365,20947.445258056,0
+ESLT.US,D,20220929,000000,191.944,191.944,183.435,185.398,88496.807258753,0
+ESLT.US,D,20220930,000000,185.202,187.338,184.754,185.563,16469.980075451,0
+ESLT.US,D,20221003,000000,185.992,189.251,185.231,188.471,19916.470212576,0
+ESLT.US,D,20221004,000000,189.397,193.037,189.184,193.008,19657.189212073,0
+ESLT.US,D,20221005,000000,191.176,191.176,188.717,189.826,14631.350303485,0
+ESLT.US,D,20221006,000000,195.078,196.725,193.81,194.207,19348.930435587,0
+ESLT.US,D,20221007,000000,193.612,193.612,191.147,193.228,10978.370413638,0
+ESLT.US,D,20221010,000000,193.023,193.307,191.263,191.762,16533.517883305,0
+ESLT.US,D,20221011,000000,195.576,198.861,195.576,197.492,17703.453211968,0
+ESLT.US,D,20221012,000000,202.413,202.413,199.488,200.848,24318.087570181,0
+ESLT.US,D,20221013,000000,198.032,203.38,198.032,203.331,12352.839890669,0
+ESLT.US,D,20221014,000000,202.451,202.451,197.758,197.758,37993.240730047,0
+ESLT.US,D,20221017,000000,199.282,202.646,199.018,202.646,11076.546804854,0
+ESLT.US,D,20221018,000000,201.991,205.358,201.991,204.142,24273.09005754,0
+ESLT.US,D,20221019,000000,203.153,203.874,201.279,202.94,15714.358619092,0
+ESLT.US,D,20221020,000000,199.155,199.223,197.39,198.266,10864.853961294,0
+ESLT.US,D,20221021,000000,197.521,201.101,197.521,200.211,13714.014648056,0
+ESLT.US,D,20221024,000000,196.427,198.988,195.606,196.377,58551.990653229,0
+ESLT.US,D,20221025,000000,194.129,199.223,193.63,198.402,25325.418250892,0
+ESLT.US,D,20221026,000000,198.597,202.329,198.597,201.22,17426.30944093,0
+ESLT.US,D,20221027,000000,197.2,198.236,195.566,196.846,17298.4755982,0
+ESLT.US,D,20221028,000000,196.349,198.717,196.349,198.296,12925.535506098,0
+ESLT.US,D,20221031,000000,196.339,199.282,196.339,198.246,13246.654119036,0
+ESLT.US,D,20221101,000000,199.742,199.742,196.017,197.258,12672.935832864,0
+ESLT.US,D,20221102,000000,195.878,197.492,193.659,193.904,23338.368999499,0
+ESLT.US,D,20221103,000000,190.873,191.879,190.148,190.491,14559.763351557,0
+ESLT.US,D,20221104,000000,192.369,192.563,189.95,192.379,15897.416681881,0
+ESLT.US,D,20221107,000000,191.666,191.666,189.376,190.901,12064.44674147,0
+ESLT.US,D,20221108,000000,188.4,192.22,188.4,191.166,22098.892060391,0
+ESLT.US,D,20221109,000000,191.079,192.339,189.826,189.915,17119.508218379,0
+ESLT.US,D,20221110,000000,193.612,195.274,191.899,194.569,25401.095885788,0
+ESLT.US,D,20221111,000000,194.569,195.507,193.283,194.706,21630.508860629,0
+ESLT.US,D,20221114,000000,188.36,189.034,184.889,185.573,30739.437158185,0
+ESLT.US,D,20221115,000000,185.563,186.746,183.608,185.093,21773.682764486,0
+ESLT.US,D,20221116,000000,187.471,188.008,186.649,187.451,12656.573100995,0
+ESLT.US,D,20221117,000000,187.773,189.113,187.578,188.771,13565.727390489,0
+ESLT.US,D,20221118,000000,188.39,190.316,188.39,188.945,10191.936613164,0
+ESLT.US,D,20221121,000000,187.422,187.422,185.259,185.543,15096.665491022,0
+ESLT.US,D,20221122,000000,184.517,185.308,183.344,184.341,12312.955731737,0
+ESLT.US,D,20221123,000000,184.341,186.05,184.341,184.986,8465.6684009401,0
+ESLT.US,D,20221125,000000,184.214,186.492,184.214,185.524,3958.7584416573,0
+ESLT.US,D,20221128,000000,182.767,183.469,181.681,182.669,24767.040025848,0
+ESLT.US,D,20221129,000000,168.647,168.822,160.374,163.374,90510.451335686,0
+ESLT.US,D,20221130,000000,166.72,170.758,166.72,170.758,31307.019419906,0
+ESLT.US,D,20221201,000000,168.187,168.187,165.253,166.778,26445.242713205,0
+ESLT.US,D,20221202,000000,166.837,167.541,164.893,166.887,16811.684325085,0
+ESLT.US,D,20221205,000000,167.904,174.347,167.904,171.961,27188.724342522,0
+ESLT.US,D,20221206,000000,169.869,171.071,166.262,166.262,30232.192470233,0
+ESLT.US,D,20221207,000000,166.437,168.812,166.437,167.318,17615.50352817,0
+ESLT.US,D,20221208,000000,168.881,168.906,167.208,167.512,22367.854465494,0
+ESLT.US,D,20221209,000000,167.208,168.187,166.642,167.502,38488.213369097,0
+ESLT.US,D,20221212,000000,168.538,168.538,163.942,166.055,37953.356571115,0
+ESLT.US,D,20221213,000000,168.647,168.667,163.835,165.831,29406.89718157,0
+ESLT.US,D,20221214,000000,163.942,166.285,163.299,164.443,27180.542976587,0
+ESLT.US,D,20221215,000000,164.002,166.065,163.113,163.329,40880.240234257,0
+ESLT.US,D,20221216,000000,162.497,165.244,161.341,164.617,89062.349565242,0
+ESLT.US,D,20221219,000000,166.272,167.111,163.825,164.716,22964.071507986,0
+ESLT.US,D,20221220,000000,163.903,167.092,163.903,166.232,40808.653282329,0
+ESLT.US,D,20221221,000000,166.957,169.277,165.459,168.127,33794.154664057,0
+ESLT.US,D,20221222,000000,165.734,165.734,160.569,164.979,39965.972591054,0
+ESLT.US,D,20221223,000000,165.616,167.019,163.463,166.803,23794.320615211,0
+ESLT.US,D,20221227,000000,165.029,165.215,163.409,164.46,30782.933637866,0
+ESLT.US,D,20221228,000000,162.263,164.196,162.048,163.783,38379.252140751,0
+ESLT.US,D,20221229,000000,160.244,160.84,159.369,160.616,37196.469662449,0
+ESLT.US,D,20221230,000000,159.664,160.879,159.223,160.879,31633.313454162,0
+ESLT.US,D,20230103,000000,163.577,165.009,162.974,164.744,36980.305968139,0
+ESLT.US,D,20230104,000000,166.725,167.029,164.764,167.029,37228.078504542,0
+ESLT.US,D,20230105,000000,166.058,166.058,163.557,165.577,27293.725326876,0
+ESLT.US,D,20230106,000000,166.275,168.984,164.695,167.755,38800.363488629,0
+ESLT.US,D,20230109,000000,168.784,170.011,167.156,168.49,31731.198900642,0
+ESLT.US,D,20230110,000000,167.627,169.205,165.696,167.068,38543.414191618,0
+ESLT.US,D,20230111,000000,168.618,170.305,167.029,168.843,30982.783091096,0
+ESLT.US,D,20230112,000000,167.364,169.825,165.834,169.677,41122.083922329,0
+ESLT.US,D,20230113,000000,170.315,170.639,168.286,168.698,34353.713154255,0
+ESLT.US,D,20230117,000000,170.079,172.081,168.992,171.041,51690.653221981,0
+ESLT.US,D,20230118,000000,171.962,171.962,168.315,168.315,39872.005199573,0
+ESLT.US,D,20230119,000000,166.695,167.873,165.804,166.266,26040.587683917,0
+ESLT.US,D,20230120,000000,165.746,168.529,165.726,167.137,28632.512735505,0
+ESLT.US,D,20230123,000000,168.295,171.482,168.246,170.501,30038.59638859,0
+ESLT.US,D,20230124,000000,170.571,170.571,167.471,168.51,31283.576911009,0
+ESLT.US,D,20230125,000000,166.628,167.088,165.509,166.903,39201.082035157,0
+ESLT.US,D,20230126,000000,163.215,163.215,161.33,161.636,50735.250478732,0
+ESLT.US,D,20230127,000000,161.626,163.587,160.988,161.831,40423.630476091,0
+ESLT.US,D,20230130,000000,160.82,163.037,160.448,161.469,34674.899775518,0
+ESLT.US,D,20230131,000000,163.264,165.922,163.225,165.922,36655.040786606,0
+ESLT.US,D,20230201,000000,165.736,168.187,164.283,167.951,43861.856783705,0
+ESLT.US,D,20230202,000000,168.863,170.001,167.481,169.109,33852.050241045,0
+ESLT.US,D,20230203,000000,168.678,169.162,165.46,166.618,49348.53998693,0
+ESLT.US,D,20230206,000000,163.274,163.577,161.439,161.841,58877.07641773,0
+ESLT.US,D,20230207,000000,162.184,164.48,161.253,164.47,46712.770412439,0
+ESLT.US,D,20230208,000000,163.686,163.686,161.214,161.38,40419.551915821,0
+ESLT.US,D,20230209,000000,162.576,163.067,160.84,161.626,50547.636706312,0
+ESLT.US,D,20230210,000000,161.136,161.822,160.264,161.008,53893.075767784,0
+ESLT.US,D,20230213,000000,160.264,161.547,159.449,161.048,38886.013254299,0
+ESLT.US,D,20230214,000000,160.313,162.323,159.846,160.763,31698.570418482,0
+ESLT.US,D,20230215,000000,160.264,161.9,160.036,160.998,28384.740199102,0
+ESLT.US,D,20230216,000000,160.036,160.38,158.89,159.891,36028.98178516,0
+ESLT.US,D,20230217,000000,160.224,161.891,159.007,161.214,50907.56965014,0
+ESLT.US,D,20230221,000000,161.214,164.176,161.146,163.939,41096.592920642,0
+ESLT.US,D,20230222,000000,164.902,165.214,163.627,163.627,25467.549965981,0
+ESLT.US,D,20230223,000000,164.873,167.038,164.801,166.226,45418.84716678,0
+ESLT.US,D,20230224,000000,165.958,166.656,164.392,165.746,33905.071524555,0
+ESLT.US,D,20230227,000000,165.254,166.351,164.157,165.441,45884.822677628,0
+ESLT.US,D,20230228,000000,164.243,166.098,163.881,165.666,41219.969368809,0
+ESLT.US,D,20230301,000000,165.686,166.303,163.537,164.853,29263.669937289,0
+ESLT.US,D,20230302,000000,164.088,166.236,162.911,165.766,49448.464713545,0
+ESLT.US,D,20230303,000000,166.599,167.275,164.912,165.294,43069.596451257,0
+ESLT.US,D,20230306,000000,168.01,173.915,168.01,172.394,26215.965775527,0
+ESLT.US,D,20230307,000000,172.414,173.05,170.413,170.766,23720.906530351,0
+ESLT.US,D,20230308,000000,173.6,173.62,172.178,173.424,35296.880216694,0
+ESLT.US,D,20230309,000000,173.776,175.493,173.424,174.041,38817.697369776,0
+ESLT.US,D,20230310,000000,173.444,173.668,170.687,171.56,52511.463476319,0
+ESLT.US,D,20230313,000000,169.295,170.973,168.126,170.973,21565.387427653,0
+ESLT.US,D,20230314,000000,172.11,172.688,169.443,170.178,59121.79003393,0
+ESLT.US,D,20230315,000000,171.394,173.101,170.687,172.091,47250.120728012,0
+ESLT.US,D,20230316,000000,168.863,170.609,167.736,169.424,43708.91077358,0
+ESLT.US,D,20230317,000000,170.099,170.289,168.276,168.276,26323.027982615,0
+ESLT.US,D,20230320,000000,169.285,172.091,169.285,171.766,29565.483397269,0
+ESLT.US,D,20230321,000000,172.032,172.816,170.993,171.375,26371.970705855,0
+ESLT.US,D,20230322,000000,172.668,175.727,172.668,173.237,46648.533088186,0
+ESLT.US,D,20230323,000000,173.062,176.915,171.953,173.042,39540.622177635,0
+ESLT.US,D,20230324,000000,172.364,173.698,171.355,173.002,16043.016822066,0
+ESLT.US,D,20230327,000000,172.718,175.396,171.05,174.915,29638.897482129,0
+ESLT.US,D,20230328,000000,171.629,172.541,166.236,168.197,77191.851310189,0
+ESLT.US,D,20230329,000000,165.784,165.784,163.146,164.883,27378.355452479,0
+ESLT.US,D,20230330,000000,165.353,167.22,165.353,167.019,23389.523508413,0
+ESLT.US,D,20230331,000000,166.923,168.304,166.401,166.933,16105.214866184,0
+ESLT.US,D,20230403,000000,166.54,168.266,165.931,167,27609.813747801,0
+ESLT.US,D,20230404,000000,170.648,173.935,169.712,172.198,32303.21697851,0
+ESLT.US,D,20230405,000000,172.708,173.578,169.805,171.207,22923.547997565,0
+ESLT.US,D,20230406,000000,170.266,171.492,170.178,171.139,26992.931506963,0
+ESLT.US,D,20230410,000000,172.081,173.944,171.246,173.925,24217.471243224,0
+ESLT.US,D,20230411,000000,173.925,173.925,171.629,172.474,25259.543392211,0
+ESLT.US,D,20230412,000000,172.032,173.543,171.806,171.806,32254.27425527,0
+ESLT.US,D,20230413,000000,173.61,176.681,173.61,176.346,16437.617528189,0
+ESLT.US,D,20230414,000000,173.649,175.169,173.649,174.866,18596.19555109,0
+ESLT.US,D,20230417,000000,173.813,174.324,172.897,173.4,18713.84931907,0
+ESLT.US,D,20230418,000000,175.907,177.364,175.121,177.06,19916.700921595,0
+ESLT.US,D,20230419,000000,177.03,177.03,173.183,173.596,25366.645629566,0
+ESLT.US,D,20230420,000000,173.193,173.193,170.155,172.17,26179.053432117,0
+ESLT.US,D,20230421,000000,172.77,172.77,170.155,170.155,16271.542007774,0
+ESLT.US,D,20230424,000000,175.062,175.751,174.697,175.121,13944.130918866,0
+ESLT.US,D,20230425,000000,175.062,175.062,172.505,172.849,16422.025555681,0
+ESLT.US,D,20230426,000000,173.539,173.539,171.895,173.173,31455.128635412,0
+ESLT.US,D,20230427,000000,177.274,180.922,177.274,180.027,21015.840889751,0
+ESLT.US,D,20230428,000000,180.679,181.465,179.999,180.778,21692.000074602,0
+ESLT.US,D,20230501,000000,181.545,183.796,181.545,182.575,14073.262071462,0
+ESLT.US,D,20230502,000000,185.891,188.968,185.891,188.331,34194.335919605,0
+ESLT.US,D,20230503,000000,185.931,187.996,185.064,185.31,27851.657731485,0
+ESLT.US,D,20230504,000000,189.244,189.511,187.659,188.221,22938.573248477,0
+ESLT.US,D,20230505,000000,188.594,190.271,186.973,189.755,12108.841702842,0
+ESLT.US,D,20230508,000000,192.273,192.273,188.34,189.018,40393.648024923,0
+ESLT.US,D,20230509,000000,188.438,189.984,188.228,189.322,18041.757257136,0
+ESLT.US,D,20230510,000000,191.486,192.864,191.035,192.176,20680.303249148,0
+ESLT.US,D,20230511,000000,191.791,191.929,189.117,190.327,10728.053472725,0
+ESLT.US,D,20230512,000000,189.292,189.292,186.873,187.649,17335.094650412,0
+ESLT.US,D,20230515,000000,191.9,191.9,189.967,190.799,15739.765686455,0
+ESLT.US,D,20230516,000000,193.906,195.18,193.267,193.738,25632.025399861,0
+ESLT.US,D,20230517,000000,197.102,200.082,196.779,198.647,42099.806088352,0
+ESLT.US,D,20230518,000000,204.085,204.568,202.698,204.174,31787.615933828,0
+ESLT.US,D,20230519,000000,204.616,204.616,202.629,203.702,33130.783276968,0
+ESLT.US,D,20230522,000000,200.505,200.762,199.07,200.239,23282.245134913,0
+ESLT.US,D,20230523,000000,196.1,196.1,191.909,192.412,18237.995937852,0
+ESLT.US,D,20230524,000000,190.749,190.749,188.684,190.474,13006.659086637,0
+ESLT.US,D,20230525,000000,190.267,191.702,188.251,190.297,12568.426592395,0
+ESLT.US,D,20230526,000000,188.978,190.562,188.251,190.562,17764.176118092,0
+ESLT.US,D,20230530,000000,206.465,209.765,200.607,202.147,87675.985489493,0
+ESLT.US,D,20230531,000000,205.05,205.05,198.371,202.935,50932.580282036,0
+ESLT.US,D,20230601,000000,195.667,195.667,192.283,193.199,45766.317397483,0
+ESLT.US,D,20230602,000000,194.723,194.733,193.05,193.473,13991.919613134,0
+ESLT.US,D,20230605,000000,193.483,194.043,191.989,193.03,20478.980664787,0
+ESLT.US,D,20230606,000000,197.3,197.555,194.988,196.384,17272.054245208,0
+ESLT.US,D,20230607,000000,201.215,202.197,200.475,201.321,41721.563657127,0
+ESLT.US,D,20230608,000000,201.015,201.311,199.866,199.965,10313.206935253,0
+ESLT.US,D,20230609,000000,201.015,203.538,201.015,203.091,24147.525535376,0
+ESLT.US,D,20230612,000000,207.45,208.502,205.846,207.33,47121.686109372,0
+ESLT.US,D,20230613,000000,207.42,207.537,205.098,206.603,18925.339710723,0
+ESLT.US,D,20230614,000000,202.434,204.075,200.702,201.558,25149.054553539,0
+ESLT.US,D,20230615,000000,201.991,205.078,201.991,203.013,27130.760194553,0
+ESLT.US,D,20230616,000000,205.196,205.196,201.962,202.649,56852.277686851,0
+ESLT.US,D,20230620,000000,203.781,206.844,203.781,206.368,18405.764758153,0
+ESLT.US,D,20230621,000000,207.105,209.169,206.033,208.512,14096.648028231,0
+ESLT.US,D,20230622,000000,209.002,211.137,207.763,208.107,16176.981399968,0
+ESLT.US,D,20230623,000000,208.107,208.265,207.152,207.625,16229.035672201,0
+ESLT.US,D,20230626,000000,205.811,206.826,204.175,205.397,11352.920010205,0
+ESLT.US,D,20230627,000000,206.841,207.044,204.391,205.613,15688.3721299,0
+ESLT.US,D,20230628,000000,205.741,206.58,204.431,206.314,12097.473556264,0
+ESLT.US,D,20230629,000000,207.752,207.752,206.304,206.984,14218.538222217,0
+ESLT.US,D,20230630,000000,206.994,207.448,205.372,205.999,7136.1501315042,0
+ESLT.US,D,20230703,000000,210.503,211.443,209.188,210.749,17113.573399944,0
+ESLT.US,D,20230705,000000,208.808,210.089,208.364,208.708,13039.830837312,0
+ESLT.US,D,20230706,000000,207.024,207.418,204.559,206.53,15607.221879648,0
+ESLT.US,D,20230707,000000,207.278,208.07,205.663,205.663,9812.0796335523,0
+ESLT.US,D,20230710,000000,206.028,207.405,205.466,207.308,9688.3255019185,0
+ESLT.US,D,20230711,000000,203.908,203.908,200.551,203.367,21929.840752379,0
+ESLT.US,D,20230712,000000,202.381,202.381,199.788,201.502,15397.245607122,0
+ESLT.US,D,20230713,000000,205.259,206.758,204.085,205.347,18109.692721783,0
+ESLT.US,D,20230714,000000,204.677,204.865,203.504,204.292,9155.7769846421,0
+ESLT.US,D,20230717,000000,207.201,208.503,206.764,208.503,19614.015485823,0
+ESLT.US,D,20230718,000000,210.563,211.855,209.378,210.523,19363.464088171,0
+ESLT.US,D,20230719,000000,216.892,222.029,216.724,218.616,32195.347409213,0
+ESLT.US,D,20230720,000000,214.2,215.148,211.411,213.017,17189.651759555,0
+ESLT.US,D,20230721,000000,213.017,213.746,211.855,212.789,7063.1149062777,0
+ESLT.US,D,20230724,000000,210.286,210.415,207.418,208.265,20777.507198806,0
+ESLT.US,D,20230725,000000,200.714,200.714,193.982,198.359,74190.60191444,0
+ESLT.US,D,20230726,000000,198.417,201.198,197.797,200.448,13632.227664149,0
+ESLT.US,D,20230727,000000,201.818,201.818,198.889,200.004,14162.747425169,0
+ESLT.US,D,20230728,000000,199.925,201.365,197.757,200.714,15795.896211483,0
+ESLT.US,D,20230731,000000,206.649,210.011,206.649,209.222,28430.990175664,0
+ESLT.US,D,20230801,000000,210.483,212.435,209.695,211.321,24666.632942116,0
+ESLT.US,D,20230802,000000,209.892,209.911,207.561,208.975,8908.2687213745,0
+ESLT.US,D,20230803,000000,207.97,208.02,205.801,208.02,8472.0861262719,0
+ESLT.US,D,20230804,000000,208.265,209.756,207.278,207.278,11190.619509702,0
+ESLT.US,D,20230807,000000,210.513,210.987,207.238,209.685,15338.411675689,0
+ESLT.US,D,20230808,000000,207.221,207.221,204.185,205.771,18624.996810881,0
+ESLT.US,D,20230809,000000,212.564,214.1,209.739,211.203,23287.078687838,0
+ESLT.US,D,20230810,000000,206.461,208.561,205.13,206.599,16775.785483272,0
+ESLT.US,D,20230811,000000,205.437,206.693,205.278,206.215,6526.5088764887,0
+ESLT.US,D,20230814,000000,204.964,204.964,202.301,202.923,18637.169348419,0
+ESLT.US,D,20230815,000000,205.189,205.189,199.304,201.257,22283.858719102,0
+ESLT.US,D,20230816,000000,202.814,206.018,202.814,203.671,12635.093964181,0
+ESLT.US,D,20230817,000000,201.592,201.592,197.697,198.505,25141.361906088,0
+ESLT.US,D,20230818,000000,197.294,200.517,197.166,198.26,16173.244875153,0
+ESLT.US,D,20230821,000000,198.545,198.545,195.479,196.762,17294.132706754,0
+ESLT.US,D,20230822,000000,194.336,194.899,193.154,194.178,20773.449686293,0
+ESLT.US,D,20230823,000000,194.03,197.274,194.03,197.076,14019.7201091,0
+ESLT.US,D,20230824,000000,194.897,194.906,191.122,193.675,52145.122055452,0
+ESLT.US,D,20230825,000000,194.434,195.194,192.512,194.198,12136.019925134,0
+ESLT.US,D,20230828,000000,195.588,196.445,194.395,196.445,18401.833622689,0
+ESLT.US,D,20230829,000000,195.39,197.45,194.679,197.156,13824.959508496,0
+ESLT.US,D,20230830,000000,197.786,198.714,197.313,198.17,9799.9070960145,0
+ESLT.US,D,20230831,000000,195.863,195.863,193.598,194.473,14698.33907683,0
+ESLT.US,D,20230901,000000,195.588,195.588,194.247,194.769,7697.1012363687,0
+ESLT.US,D,20230905,000000,201.759,201.759,198.18,198.565,14870.783358614,0
+ESLT.US,D,20230906,000000,197.196,197.196,193.803,194.652,13871.620902391,0
+ESLT.US,D,20230907,000000,195.35,196.288,195.144,195.863,8742.9250864868,0
+ESLT.US,D,20230908,000000,195.489,196.357,194.711,196.327,14511.693501251,0
+ESLT.US,D,20230911,000000,197.974,198.101,196.445,198.101,8605.9840391871,0
+ESLT.US,D,20230912,000000,196.386,196.977,194.774,196.583,19349.262794377,0
+ESLT.US,D,20230913,000000,196.209,198.495,196.101,197.658,10191.457053479,0
+ESLT.US,D,20230914,000000,196.121,198.525,195.784,198.525,14645.591414166,0
+ESLT.US,D,20230915,000000,199.137,199.332,196.782,196.782,13669.75965489,0
+ESLT.US,D,20230918,000000,194.692,199.334,194.692,198.88,25921.418686632,0
+ESLT.US,D,20230919,000000,198.644,199.62,197.294,199.285,7723.4750677005,0
+ESLT.US,D,20230920,000000,199.098,199.482,197.964,199.226,7670.7274050369,0
+ESLT.US,D,20230921,000000,199.147,199.521,197.939,198.081,15691.415264284,0
+ESLT.US,D,20230922,000000,197.934,199.216,197.934,198.456,7996.3427841717,0
+ESLT.US,D,20230925,000000,198.899,199.63,198.034,199.521,8446.7266730683,0
+ESLT.US,D,20230926,000000,199.412,199.649,197.431,198.121,11443.19966361,0
+ESLT.US,D,20230927,000000,197.096,197.264,193.359,193.359,14233.753894139,0
+ESLT.US,D,20230928,000000,194.208,195.647,193.589,195.114,22335.592003638,0
+ESLT.US,D,20230929,000000,195.39,196.505,193.803,195.174,8946.8150902441,0
+ESLT.US,D,20231002,000000,199.147,200.42,198.684,199.147,18651.370642213,0
+ESLT.US,D,20231003,000000,198.832,199.61,197.53,197.707,9689.3398800466,0
+ESLT.US,D,20231004,000000,198.782,200.784,198.782,200.42,16258.452637917,0
+ESLT.US,D,20231005,000000,201.612,203.011,201.296,202.42,9456.0329105732,0
+ESLT.US,D,20231006,000000,200.985,206.847,200.985,205.67,28852.533129328,0
+ESLT.US,D,20231009,000000,197.548,202.488,194.722,201.065,92459.046910526,0
+ESLT.US,D,20231010,000000,204.011,205.769,202.59,203.595,32692.724032628,0
+ESLT.US,D,20231011,000000,210.523,213.221,208.714,212.124,47118.484643287,0
+ESLT.US,D,20231012,000000,210.355,211.383,207.964,209.375,19262.680905197,0
+ESLT.US,D,20231013,000000,210.553,212.41,208.064,209.366,31304.386240974,0
+ESLT.US,D,20231016,000000,200.305,200.433,192.843,192.893,110942.55864694,0
+ESLT.US,D,20231017,000000,189.7,194.088,189.079,192.24,49502.539918168,0
+ESLT.US,D,20231018,000000,191.322,194.513,189.939,193.446,36952.856760664,0
+ESLT.US,D,20231019,000000,193.071,193.071,189.69,190.827,29795.631395962,0
+ESLT.US,D,20231020,000000,191.163,191.322,188.554,189.237,20140.00515109,0
+ESLT.US,D,20231023,000000,186.834,188.258,186.083,186.628,38256.194279359,0
+ESLT.US,D,20231024,000000,184.77,185.293,183.88,184.75,41072.334275113,0
+ESLT.US,D,20231025,000000,185.728,187.171,184.651,186.756,29520.392416859,0
+ESLT.US,D,20231026,000000,182.19,184.207,181.637,183.328,31966.174080436,0
+ESLT.US,D,20231027,000000,184.414,185.244,182.685,183.743,18977.32284598,0
+ESLT.US,D,20231030,000000,183.743,184.473,183.03,183.94,23576.444757837,0
+ESLT.US,D,20231031,000000,184.77,184.77,182.913,184.325,27738.422408766,0
+ESLT.US,D,20231101,000000,185.403,186.776,184.414,186.776,23900.255321488,0
+ESLT.US,D,20231102,000000,186.223,186.312,182.714,184.275,51717.606555144,0
+ESLT.US,D,20231103,000000,185.443,189.424,185.443,188.188,24222.042069117,0
+ESLT.US,D,20231106,000000,192.745,193.181,190.976,192.033,33463.797937323,0
+ESLT.US,D,20231107,000000,192.083,192.804,191.222,191.589,17105.293024871,0
+ESLT.US,D,20231108,000000,191.865,191.865,189.404,190.116,24076.327315474,0
+ESLT.US,D,20231109,000000,189.069,189.069,186.874,187.853,14579.570628393,0
+ESLT.US,D,20231110,000000,186.884,188.496,186.39,187.635,11205.869318352,0
+ESLT.US,D,20231113,000000,189.424,189.789,187.359,189.74,16952.494915149,0
+ESLT.US,D,20231114,000000,194.098,196.855,194.068,196.46,27276.992355563,0
+ESLT.US,D,20231115,000000,194.751,195.112,192.696,194.839,25741.927902254,0
+ESLT.US,D,20231116,000000,195.789,197.369,194.693,195.284,15655.228844521,0
+ESLT.US,D,20231117,000000,196.293,197.103,195.67,196.174,15067.310289892,0
+ESLT.US,D,20231120,000000,200.365,201.005,199.208,200.087,22896.44257417,0
+ESLT.US,D,20231121,000000,201.63,202.371,200.63,201.075,17473.627541025,0
+ESLT.US,D,20231122,000000,204.9,206.075,204.219,205.514,40135.307456547,0
+ESLT.US,D,20231124,000000,207.233,209.88,207.035,209.04,30376.466594511,0
+ESLT.US,D,20231127,000000,208.399,209.96,207.954,209.96,57517.863276545,0
+ESLT.US,D,20231128,000000,204.771,207.705,203.458,205.364,85405.036162988,0
+ESLT.US,D,20231129,000000,205.553,205.553,201.929,202.311,42121.682882945,0
+ESLT.US,D,20231130,000000,198.22,199.989,196.008,199.989,65757.830213455,0
+ESLT.US,D,20231201,000000,200.492,201.931,199.356,201.807,50889.865801811,0
+ESLT.US,D,20231204,000000,202.587,205.68,202.587,205.285,57424.767739496,0
+ESLT.US,D,20231205,000000,203.26,205.049,202.271,204.673,39225.60215429,0
+ESLT.US,D,20231206,000000,207.34,207.34,205.68,206.374,18145.534460601,0
+ESLT.US,D,20231207,000000,204.91,207.005,204.069,206.749,31916.590587877,0
+ESLT.US,D,20231208,000000,207.43,207.43,205.246,205.899,10243.544799502,0
+ESLT.US,D,20231211,000000,205.029,205.067,203.873,204.366,25548.653472075,0
+ESLT.US,D,20231212,000000,204.069,204.999,203.635,204.732,22103.106693225,0
+ESLT.US,D,20231213,000000,206.5,209.92,206.5,209.92,29013.426503142,0
+ESLT.US,D,20231214,000000,205.889,206.384,203.804,205.484,30091.108535294,0
+ESLT.US,D,20231215,000000,205.859,205.919,202.993,203.674,30150.811107967,0
+ESLT.US,D,20231218,000000,209.505,210.445,208.531,209.565,24149.184692295,0
+ESLT.US,D,20231219,000000,212.924,212.984,211.146,211.64,27059.43213311,0
+ESLT.US,D,20231220,000000,212.599,212.767,210.603,211.205,15268.679984163,0
+ESLT.US,D,20231221,000000,212.47,213.324,211.67,212.994,15043.024497618,0
+ESLT.US,D,20231222,000000,214.054,215.38,214.054,214.748,20285.099605433,0
+ESLT.US,D,20231226,000000,213.727,213.727,210.626,212.459,13260.577480583,0
+ESLT.US,D,20231227,000000,211.349,211.865,210.161,210.884,22651.509473304,0
+ESLT.US,D,20231228,000000,210.399,211.894,209.25,210.775,39825.143544275,0
+ESLT.US,D,20231229,000000,210.587,211.486,209.953,211.23,14021.786115555,0
+ESLT.US,D,20240102,000000,213.459,213.825,210.249,210.289,31413.485259675,0
+ESLT.US,D,20240103,000000,209.289,209.774,207.031,207.674,34074.686800506,0
+ESLT.US,D,20240104,000000,206.118,207.798,206.079,206.446,16571.935998765,0
+ESLT.US,D,20240105,000000,206.794,206.794,205.502,206.565,12554.894674422,0
+ESLT.US,D,20240108,000000,203.891,205.218,203.852,205.218,11625.089431969,0
+ESLT.US,D,20240109,000000,203.217,203.623,202.371,202.503,19688.449335846,0
+ESLT.US,D,20240110,000000,202.97,204.346,202.722,203.496,17653.175319793,0
+ESLT.US,D,20240111,000000,204.554,204.822,203.512,204.257,16199.408165469,0
+ESLT.US,D,20240112,000000,205.386,205.386,204.683,204.683,6699.4436361744,0
+ESLT.US,D,20240116,000000,205.188,206.168,204.604,204.772,16448.769614857,0
+ESLT.US,D,20240117,000000,203.296,203.98,201.701,203.436,27647.824505767,0
+ESLT.US,D,20240118,000000,203.772,205.455,203.346,205.218,14896.065529197,0
+ESLT.US,D,20240119,000000,206.288,207.447,205.238,207.041,9208.2015379063,0
+ESLT.US,D,20240122,000000,206.388,207.317,206.041,206.505,11926.948028596,0
+ESLT.US,D,20240123,000000,203.901,203.901,200.385,201.453,31511.412630487,0
+ESLT.US,D,20240124,000000,201.316,202.503,200.681,200.801,15782.459669125,0
+ESLT.US,D,20240125,000000,203.842,204.158,201.293,203.029,13472.585190589,0
+ESLT.US,D,20240126,000000,203.476,203.872,202.459,202.99,7783.711638774,0
+ESLT.US,D,20240129,000000,204.049,207.972,204.049,206.585,21837.803691092,0
+ESLT.US,D,20240130,000000,206.218,206.679,204.088,204.871,8611.5512683194,0
+ESLT.US,D,20240131,000000,205.942,206.228,204.743,204.842,22520.266605205,0
+ESLT.US,D,20240201,000000,204.643,207.15,203.237,207.15,15538.146022357,0
+ESLT.US,D,20240202,000000,206.158,206.158,204.317,204.317,7774.6255940595,0
+ESLT.US,D,20240205,000000,204.663,206.525,204.049,206.525,9924.9895098297,0
+ESLT.US,D,20240206,000000,205.752,207.684,205.752,207.417,11570.573163682,0
+ESLT.US,D,20240207,000000,204.049,205.822,202.643,203.446,30258.548020407,0
+ESLT.US,D,20240208,000000,201.157,203.197,201.157,202.533,15487.667996165,0
+ESLT.US,D,20240209,000000,203.029,203.712,202.682,203.286,12824.447334286,0
+ESLT.US,D,20240212,000000,202.087,202.704,201.553,202.157,9511.069695057,0
+ESLT.US,D,20240213,000000,201.027,201.266,199.602,199.879,14390.275706755,0
+ESLT.US,D,20240214,000000,202.722,206.138,202.356,206.138,12428.699608942,0
+ESLT.US,D,20240215,000000,202.386,204.257,200.978,203.108,24149.697290676,0
+ESLT.US,D,20240216,000000,202.563,204.267,202.563,203.128,7848.3235122995,0
+ESLT.US,D,20240220,000000,204.247,205.109,202.98,202.98,16036.868921132,0
+ESLT.US,D,20240221,000000,203.911,204.891,203.406,204.277,9533.2800265814,0
+ESLT.US,D,20240222,000000,206.754,208.476,206.575,208.179,11582.687889968,0
+ESLT.US,D,20240223,000000,208.854,209.397,208.268,209.387,7852.3617543948,0
+ESLT.US,D,20240226,000000,214.618,219.452,214.004,217.966,36842.901756864,0
+ESLT.US,D,20240227,000000,217.916,221.374,217.916,221.265,15398.826670067,0
+ESLT.US,D,20240228,000000,215.886,219.403,215.35,218.283,29354.991351573,0
+ESLT.US,D,20240229,000000,219.779,222.067,219.779,221.225,29061.209239137,0
+ESLT.US,D,20240301,000000,222.474,223.504,221.235,223.344,26047.671075487,0
+ESLT.US,D,20240304,000000,218.799,220.869,218.273,218.52,42994.154028595,0
+ESLT.US,D,20240305,000000,215.203,215.886,213.073,213.399,31496.269222629,0
+ESLT.US,D,20240306,000000,213.103,213.469,211.889,212.548,17300.838696974,0
+ESLT.US,D,20240307,000000,210.023,213.252,209.417,213.053,25103.731985701,0
+ESLT.US,D,20240308,000000,213.638,213.875,211.775,212.904,19592.541086081,0
+ESLT.US,D,20240311,000000,206.485,206.784,203.772,204.426,83714.777757512,0
+ESLT.US,D,20240312,000000,199.671,199.928,198.384,199.721,57108.819712343,0
+ESLT.US,D,20240313,000000,198.869,201.335,198.491,201.335,42729.64917135,0
+ESLT.US,D,20240314,000000,200.92,201.375,196.382,196.867,43640.27276385,0
+ESLT.US,D,20240315,000000,197.096,198.443,196.789,198.205,43620.081553373,0
+ESLT.US,D,20240318,000000,199.642,200.206,198.028,198.741,13857.22775017,0
+ESLT.US,D,20240319,000000,199.196,200.028,197.036,200.008,12892.087889383,0
+ESLT.US,D,20240320,000000,199.711,201.88,199.711,201.88,12853.724589477,0
+ESLT.US,D,20240321,000000,203.623,203.623,201.9,202.464,17360.40276788,0
+ESLT.US,D,20240322,000000,203.029,203.029,199.057,200.087,15246.383030968,0
+ESLT.US,D,20240325,000000,203.436,203.662,201.85,202.256,29826.456116205,0
+ESLT.US,D,20240326,000000,203.593,204.01,202.197,202.633,35747.528588502,0
+ESLT.US,D,20240327,000000,205.842,209.299,204.535,209.151,69508.242066095,0
+ESLT.US,D,20240328,000000,207.635,208.478,206.644,208.239,31561.890656679,0
+ESLT.US,D,20240401,000000,208.606,208.606,206.535,206.674,8592.3696183665,0
+ESLT.US,D,20240402,000000,205.356,205.624,203.381,205.099,15168.646870633,0
+ESLT.US,D,20240403,000000,202.366,204.048,201.404,203.752,15682.513177265,0
+ESLT.US,D,20240404,000000,199.918,201.662,198.671,199.582,33036.858582003,0
+ESLT.US,D,20240405,000000,198.345,199.767,198.345,199.354,13594.742013973,0
+ESLT.US,D,20240408,000000,202.167,205.169,202.167,204.356,13459.460903779,0
+ESLT.US,D,20240409,000000,202.513,202.513,200.176,200.741,9646.350805251,0
+ESLT.US,D,20240410,000000,197.274,198.691,196.76,197.829,20631.378865108,0
+ESLT.US,D,20240411,000000,194.739,196.941,194.581,196.461,17854.077864036,0
+ESLT.US,D,20240412,000000,195.273,195.352,193.361,194.044,10483.276479511,0
+ESLT.US,D,20240415,000000,203.406,203.406,199.75,200.216,30823.901913755,0
+ESLT.US,D,20240416,000000,199.582,200.214,197.284,198.661,13912.753578981,0
+ESLT.US,D,20240417,000000,199.493,199.493,195.036,196.145,9022.4424015205,0
+ESLT.US,D,20240418,000000,197.592,200.582,196.561,198.403,11717.969000162,0
+ESLT.US,D,20240419,000000,198.105,199.572,198.105,199.097,7679.7269048189,0
+ESLT.US,D,20240422,000000,200.661,200.968,199.818,200.651,11493.846563871,0
+ESLT.US,D,20240423,000000,200.086,202.568,200.086,201.784,11467.490639608,0
+ESLT.US,D,20240424,000000,202.598,202.846,200.086,201.665,12664.895256319,0
+ESLT.US,D,20240425,000000,200.106,200.106,197.147,198.586,12674.965942751,0
+ESLT.US,D,20240426,000000,198.099,199.42,197.604,199.351,9820.9334080491,0
+ESLT.US,D,20240429,000000,199.838,202.563,199.838,201.714,20610.666850813,0
+ESLT.US,D,20240430,000000,202.211,202.747,201.367,201.495,9785.6860055386,0
+ESLT.US,D,20240501,000000,197.971,198.199,196.204,197.594,13580.320652947,0
+ESLT.US,D,20240502,000000,199.053,199.986,197.812,199.986,9092.8227790479,0
+ESLT.US,D,20240503,000000,200.384,201.377,199.669,200.911,6963.8796674179,0
+ESLT.US,D,20240506,000000,199.341,200.215,198.596,199.003,21689.237367633,0
+ESLT.US,D,20240507,000000,201.008,202.558,200.731,201.288,9117.9994951268,0
+ESLT.US,D,20240508,000000,200.254,200.463,198.775,199.46,13707.211301985,0
+ESLT.US,D,20240509,000000,198.576,198.576,197.464,198.457,10479.556300673,0
+ESLT.US,D,20240510,000000,197.643,197.876,196.69,197.653,10320.439455054,0
+ESLT.US,D,20240513,000000,197.918,198.169,196.233,196.233,10262.029473751,0
+ESLT.US,D,20240514,000000,197.832,199.589,196.77,198.099,14497.760186862,0
+ESLT.US,D,20240515,000000,197.364,198.147,195.612,197.266,35254.451990932,0
+ESLT.US,D,20240516,000000,198.349,200.321,198.349,199.649,16060.730721038,0
+ESLT.US,D,20240517,000000,198.299,199.311,198.199,199.232,14048.607572014,0
+ESLT.US,D,20240520,000000,195.062,195.19,192.133,194.992,30058.984860895,0
+ESLT.US,D,20240521,000000,197.692,198.943,197.594,198.199,19256.15952577,0
+ESLT.US,D,20240522,000000,197.891,199.296,197.282,197.891,9173.3882705003,0
+ESLT.US,D,20240523,000000,198.923,199.282,193.691,194.782,30778.031872108,0
+ESLT.US,D,20240524,000000,195.112,197.762,194.802,197.187,19405.205684957,0
+ESLT.US,D,20240528,000000,193.632,193.632,190.355,191.843,44079.394510901,0
+ESLT.US,D,20240529,000000,191.149,191.583,190.214,191.08,21957.117626712,0
+ESLT.US,D,20240530,000000,190.057,191.447,188.508,191.198,48895.196762469,0
+ESLT.US,D,20240531,000000,191.139,191.536,189.838,191.496,29831.387347542,0
+ESLT.US,D,20240603,000000,192.013,193.899,191.943,193.492,16433.346119006,0
+ESLT.US,D,20240604,000000,192.123,192.54,191.656,192.153,12194.594199966,0
+ESLT.US,D,20240605,000000,188.895,189.918,186.989,189.351,48265.778860497,0
+ESLT.US,D,20240606,000000,183.135,183.782,181.964,183.502,42352.27178789,0
+ESLT.US,D,20240607,000000,184.089,184.089,181.914,182.957,27308.680396438,0
+ESLT.US,D,20240610,000000,182.808,183.403,181.616,182.738,39055.1290502,0
+ESLT.US,D,20240611,000000,182.738,183.692,182.659,183.692,17920.786504946,0
+ESLT.US,D,20240612,000000,183.82,185.181,183.82,184.744,22958.143858008,0
+ESLT.US,D,20240613,000000,180.494,180.703,178.241,178.707,41888.013143395,0
+ESLT.US,D,20240614,000000,178.598,180.487,178.161,180.027,37020.850391027,0
+ESLT.US,D,20240617,000000,181.875,182.748,181.725,182.52,48209.38301648,0
+ESLT.US,D,20240618,000000,182.869,182.869,179.413,180.538,51491.958842935,0
+ESLT.US,D,20240620,000000,177.731,178.627,177.143,178.627,56414.176324683,0
+ESLT.US,D,20240621,000000,177.741,181.146,177.741,180.688,155600.72524938,0
+ESLT.US,D,20240624,000000,178.825,180.419,177.621,178.965,38655.627148541,0
+ESLT.US,D,20240625,000000,178.965,179.234,177.452,178.119,21362.082398854,0
+ESLT.US,D,20240626,000000,177.233,178.019,176.969,177.601,16609.596554407,0
+ESLT.US,D,20240627,000000,175.401,175.998,174.545,175.49,66850.161195698,0
+ESLT.US,D,20240628,000000,176.336,177.84,175.739,175.868,40980.64928081,0
+ESLT.US,D,20240701,000000,176.356,178.597,176.078,178.209,38778.155312747,0
+ESLT.US,D,20240702,000000,181.544,181.992,180.618,181.992,33934.275509754,0
+ESLT.US,D,20240703,000000,181.684,183.485,180.638,183.207,18064.869586656,0
+ESLT.US,D,20240705,000000,186.044,186.712,184.581,186.592,35896.734795478,0
+ESLT.US,D,20240708,000000,187.189,189.101,187.189,187.747,24298.741022937,0
+ESLT.US,D,20240709,000000,188.185,188.952,185.965,186.682,22687.796962393,0
+ESLT.US,D,20240710,000000,186.582,186.791,185.886,186.582,11803.881261576,0
+ESLT.US,D,20240711,000000,186.493,187.727,186.294,187.479,24971.641596855,0
+ESLT.US,D,20240712,000000,188.743,189.017,187.829,187.957,12175.483071053,0
+ESLT.US,D,20240715,000000,187.957,187.957,186.294,187.389,13946.11547675,0
+ESLT.US,D,20240716,000000,183.416,186.433,182.869,186.204,31237.651568009,0
+ESLT.US,D,20240717,000000,185.188,186.423,185.188,185.506,18670.480103182,0
+ESLT.US,D,20240718,000000,184.222,184.65,181.365,181.365,14974.548592708,0
+ESLT.US,D,20240719,000000,181.952,184.62,180.215,181.594,9629.5085115284,0
+ESLT.US,D,20240722,000000,181.345,184.382,181.345,184.382,14628.055013601,0
+ESLT.US,D,20240723,000000,185.288,186.094,184.77,185.776,9291.0495661398,0
+ESLT.US,D,20240724,000000,185.487,185.756,183.117,183.117,10336.556278749,0
+ESLT.US,D,20240725,000000,184.571,186.751,184.571,185.846,11868.158331324,0
+ESLT.US,D,20240726,000000,186.054,187.597,185.935,186.274,14748.574519378,0
+ESLT.US,D,20240729,000000,181.325,181.504,179.642,181.006,34820.09387721,0
+ESLT.US,D,20240730,000000,178.617,180.867,178.617,179.722,37976.700599335,0
+ESLT.US,D,20240731,000000,179.095,179.841,178.447,179.204,33238.275363896,0
+ESLT.US,D,20240801,000000,182.669,182.669,180.698,182.281,17270.445177747,0
+ESLT.US,D,20240802,000000,182.022,182.022,178.234,180.419,15284.886320082,0
+ESLT.US,D,20240805,000000,177.113,179.15,177.084,177.332,17213.198412504,0
+ESLT.US,D,20240806,000000,178.447,180.858,178.447,179.493,16837.579286167,0
+ESLT.US,D,20240807,000000,182.539,186.542,182.261,185.586,46463.282464418,0
+ESLT.US,D,20240808,000000,190.286,191.282,190.127,190.346,31001.63420253,0
+ESLT.US,D,20240809,000000,190.176,191.361,189.58,190.854,17471.311020708,0
+ESLT.US,D,20240812,000000,188.395,188.395,186.094,187.11,20395.917694213,0
+ESLT.US,D,20240813,000000,189.121,191.003,188.405,189.181,28840.317732275,0
+ESLT.US,D,20240814,000000,193.96,198.047,193.96,195.593,49255.317681569,0
+ESLT.US,D,20240815,000000,197.585,199.138,197.585,198.51,43517.584877401,0
+ESLT.US,D,20240816,000000,199.138,200.656,198.87,199.307,17192.107498993,0
+ESLT.US,D,20240819,000000,198.342,199.168,196.704,198.85,16903.865014344,0
+ESLT.US,D,20240820,000000,200.661,200.711,199.725,200.571,13536.349157111,0
+ESLT.US,D,20240821,000000,196.201,197.848,195.603,197.585,18759.8654033,0
+ESLT.US,D,20240822,000000,197.167,198.242,196.769,197.177,14762.635128385,0
+ESLT.US,D,20240823,000000,198.635,198.635,197.674,198.142,6731.0143976077,0
+ESLT.US,D,20240826,000000,200.422,201.299,199.546,199.546,18655.41516496,0
+ESLT.US,D,20240827,000000,199.536,199.865,198.69,199.795,9661.647046402,0
+ESLT.US,D,20240828,000000,200.273,201.194,200.028,200.134,10820.642960284,0
+ESLT.US,D,20240829,000000,202.483,203.45,201.896,202.912,25856.455635096,0
+ESLT.US,D,20240830,000000,205.112,205.112,202.294,203.48,18481.666210799,0
+ESLT.US,D,20240903,000000,202.205,203.021,200.353,200.741,18669.475773968,0
+ESLT.US,D,20240904,000000,197.923,200.378,197.405,199.875,14484.435935885,0
+ESLT.US,D,20240905,000000,200.363,202.085,199.526,201.119,20767.51950369,0
+ESLT.US,D,20240906,000000,200.363,200.363,196.957,198.272,11045.6127044,0
+ESLT.US,D,20240909,000000,197.555,197.694,195.996,196.669,15560.072524938,0
+ESLT.US,D,20240910,000000,197.754,197.754,196.191,196.847,12583.240732263,0
+ESLT.US,D,20240911,000000,195.753,195.753,191.621,194.378,29201.876249604,0
+ESLT.US,D,20240912,000000,195.773,197.345,194.518,197.335,17766.58380986,0
+ESLT.US,D,20240913,000000,197.455,198.142,197.087,197.495,14118.860101696,0
+ESLT.US,D,20240916,000000,195.046,196.041,193.612,195.414,27911.313208582,0
+ESLT.US,D,20240917,000000,188.902,191.556,188.773,191.381,63079.909323328,0
+ESLT.US,D,20240918,000000,191.143,192.567,190.644,191.242,31744.837821484,0
+ESLT.US,D,20240919,000000,190.166,191.332,187.717,191.063,38497.947461817,0
+ESLT.US,D,20240920,000000,189.121,192.367,189.121,191.411,35463.868903898,0
+ESLT.US,D,20240923,000000,190.456,191.212,189.958,191.013,23366.7235116,0
+ESLT.US,D,20240924,000000,194.896,195.016,193.024,193.363,21119.034728871,0
+ESLT.US,D,20240925,000000,193.353,194.478,192.895,193.263,35555.262862445,0
+ESLT.US,D,20240926,000000,194.259,195.832,194.259,194.727,19616.558223526,0
+ESLT.US,D,20240927,000000,195.096,195.474,193.552,194.19,65853.866614613,0
+ESLT.US,D,20240930,000000,198.322,199.238,197.236,199.238,27930.395463663,0
+ESLT.US,D,20241001,000000,198.81,201.817,197.097,201.428,28981.928151562,0
+ESLT.US,D,20241002,000000,203.12,203.12,201.269,201.448,30532.612459217,0
+ESLT.US,D,20241003,000000,200.651,200.851,199.686,200.233,15618.323619397,0
+ESLT.US,D,20241004,000000,201.129,201.617,200.383,201.069,13879.829748573,0
+ESLT.US,D,20241007,000000,204.505,209.085,204.505,208.168,57762.990460163,0
+ESLT.US,D,20241008,000000,209.055,209.692,207.302,208.916,22071.138824504,0
+ESLT.US,D,20241009,000000,208.438,208.438,206.516,207.173,13397.751725468,0
+ESLT.US,D,20241010,000000,203.061,204.604,202.165,204.535,18702.618638056,0
+ESLT.US,D,20241011,000000,204.564,205.401,203.37,204.744,14599.933795587,0
+ESLT.US,D,20241014,000000,209.105,210.59,208.696,209.573,25321.148163606,0
+ESLT.US,D,20241015,000000,210.9,211.09,206.688,208.794,23191.984064976,0
+ESLT.US,D,20241016,000000,209.732,209.732,209.044,209.393,6819.226834848,0
+ESLT.US,D,20241017,000000,209.683,211.958,209.683,211.838,14168.481732528,0
+ESLT.US,D,20241018,000000,211.22,212.317,211.18,211.858,19196.233753872,0
+ESLT.US,D,20241021,000000,212.228,213.365,211.888,213.126,21386.48204376,0
+ESLT.US,D,20241022,000000,212.936,212.936,210.122,210.122,18642.159049248,0
+ESLT.US,D,20241023,000000,209.144,209.272,207.307,207.477,11016.36777096,0
+ESLT.US,D,20241024,000000,207.377,208.275,207.337,208.036,14626.369869984,0
+ESLT.US,D,20241025,000000,209.014,209.922,208.126,209.922,19036.924752,0
+ESLT.US,D,20241028,000000,225.292,229.254,224.284,226.53,78784.814057856,0
+ESLT.US,D,20241029,000000,228.366,228.366,225.731,227.069,44064.469140432,0
+ESLT.US,D,20241030,000000,227.957,230.194,227.258,227.797,34906.706391312,0
+ESLT.US,D,20241031,000000,230.811,230.811,226.46,227.658,31782.646845168,0
+ESLT.US,D,20241101,000000,227.937,228.855,227.717,228.266,12364.983598128,0
+ESLT.US,D,20241104,000000,229.993,229.993,227.857,228.107,16153.331623776,0
+ESLT.US,D,20241105,000000,234.544,237.239,234.268,235.782,41365.23359928,0
+ESLT.US,D,20241106,000000,232.428,232.428,230.422,232.378,30678.505209552,0
+ESLT.US,D,20241107,000000,230.941,231.37,229.254,229.684,20965.6658124,0
+ESLT.US,D,20241108,000000,229.344,231.027,228.486,229.524,15843.731110704,0
+ESLT.US,D,20241111,000000,232.009,234.824,232.009,234.824,28855.9701504,0
+ESLT.US,D,20241112,000000,237.828,240.832,237.828,240.832,32506.049985744,0
+ESLT.US,D,20241113,000000,239.544,240.273,236.959,237.908,19253.344528128,0
+ESLT.US,D,20241114,000000,237.029,240.014,236.271,236.76,29410.044855024,0
+ESLT.US,D,20241115,000000,237.239,237.558,234.903,236.421,14659.434002448,0
+ESLT.US,D,20241118,000000,235.652,236.175,234.025,234.684,27736.799363664,0
+ESLT.US,D,20241119,000000,241.231,252.01,241.181,249.126,123687.90983078,0
+ESLT.US,D,20241120,000000,250.673,251.002,246.691,248.188,42376.194497952,0
+ESLT.US,D,20241121,000000,248.627,249.904,246.212,248.826,17134.234220208,0
+ESLT.US,D,20241122,000000,249.595,250.713,248.347,249.625,18329.552705952,0
+ESLT.US,D,20241125,000000,252.649,254.465,250.743,252.619,37301.351136432,0
+ESLT.US,D,20241126,000000,254.525,254.525,252.509,252.509,17462.871658032,0
+ESLT.US,D,20241127,000000,248.048,248.123,243.567,244.076,36652.091808048,0
+ESLT.US,D,20241129,000000,245.184,246.521,242.708,243.706,24991.474425744,0
+ESLT.US,D,20241202,000000,243.108,244.694,243.108,244.405,21830.342973504,0
+ESLT.US,D,20241203,000000,247.02,249.505,245.942,249.505,36490.77891936,0
+ESLT.US,D,20241204,000000,247.489,248.158,246.072,247.04,31266.645990048,0
+ESLT.US,D,20241205,000000,246.072,250.034,245.588,250.014,43681.726758576,0
+ESLT.US,D,20241206,000000,250.294,252.399,250.294,251.122,27969.25023432,0
+ESLT.US,D,20241209,000000,248.767,248.767,243.038,243.038,21901.480955472,0
+ESLT.US,D,20241210,000000,246.022,249.405,245.263,247.339,32548.13160888,0
+ESLT.US,D,20241211,000000,251.012,252.355,249.166,250.902,39036.717119088,0
+ESLT.US,D,20241212,000000,251.052,254.47,251.052,254.226,26649.690765984,0
+ESLT.US,D,20241213,000000,253.507,253.507,250.768,250.942,21996.665579232,0
+ESLT.US,D,20241216,000000,256.601,265.833,256.601,262.989,81149.400500736,0
+ESLT.US,D,20241217,000000,260.743,260.963,257.49,258.448,48299.683926048,0
+ESLT.US,D,20241218,000000,259.316,263.089,256.931,257.899,42658.742539008,0
+ESLT.US,D,20241219,000000,256.981,260.494,256.981,258.807,45353.970306528,0
+ESLT.US,D,20241220,000000,257.5,263.408,257.14,257.28,271422.46145357,0
+ESLT.US,D,20241223,000000,260.77,262.18,259.8,262.18,23063,0
+ESLT.US,D,20241224,000000,260.66,263.085,260.36,262.29,22390,0
+ESLT.US,D,20241226,000000,256.31,258.46,255.0101,258.46,28400,0
+ESLT.US,D,20241227,000000,258.46,259.61,256.07,257.33,33659,0
+ESLT.US,D,20241230,000000,257.12,261.09,257.12,258.6,46704,0
+ESLT.US,D,20241231,000000,258.83,260.47,258.07,258.07,21619,0
+ESLT.US,D,20250102,000000,262.57,262.74,258.71,262.38,42421,0
+ESLT.US,D,20250103,000000,261.62,263.69,261,263.69,17823,0
+ESLT.US,D,20250106,000000,264.06,265.9,261.01,261.47,29280,0
+ESLT.US,D,20250107,000000,269.44,270,265.54,265.79,32468,0
+ESLT.US,D,20250108,000000,271.18,274.215,270.455,274.06,47796,0
+ESLT.US,D,20250110,000000,285.47,286.55,279.09,280.72,54155,0
+ESLT.US,D,20250113,000000,287.26,290.6599,286.04,288.03,91867,0
+ESLT.US,D,20250114,000000,290.41,293.4959,290.41,292.02,65334,0
+ESLT.US,D,20250115,000000,294.01,295.08,292.8877,294.55,58045,0
+ESLT.US,D,20250116,000000,294.3,295.821,293.6101,293.91,27634,0
+ESLT.US,D,20250117,000000,296.27,298.83,296.27,297.82,35585,0
+ESLT.US,D,20250121,000000,301.63,308.96,301.63,307.7,69940,0
+ESLT.US,D,20250122,000000,306,306.28,301.88,304.05,43765,0
+ESLT.US,D,20250123,000000,300.31,301.49,299.2712,300.32,26724,0
+ESLT.US,D,20250124,000000,299.77,301.6,299.77,301.07,25338,0
+ESLT.US,D,20250127,000000,294.44,296.795,293.61,294.42,31891,0
+ESLT.US,D,20250128,000000,295.39,296.905,295.39,296.09,21285,0
+ESLT.US,D,20250129,000000,302.72,305,301.4895,303.6,35615,0
+ESLT.US,D,20250130,000000,299.5,304.31,299.4,304.31,23274,0
+ESLT.US,D,20250131,000000,304.8,308,303,305.55,37082,0
+ESLT.US,D,20250203,000000,301.98,304,299.77,303.21,30404,0
+ESLT.US,D,20250204,000000,304.8,307.53,304.31,307.15,23200,0
+ESLT.US,D,20250205,000000,310.3,313.89,310.0301,311.87,37195,0
+ESLT.US,D,20250206,000000,307.94,308.9,305.62,305.69,21344,0
+ESLT.US,D,20250207,000000,305.17,307.98,305.17,305.49,14626,0
+ESLT.US,D,20250210,000000,305.6,305.6,303.22,303.6,28949,0
+ESLT.US,D,20250211,000000,302.09,304.47,301.99,302.18,27355,0
+ESLT.US,D,20250212,000000,297.32,300.44,295.91,297.62,31794,0
+ESLT.US,D,20250213,000000,297.72,299.7229,296.34,296.34,28717,0
+ESLT.US,D,20250214,000000,297.1,297.82,295.41,296.98,24692,0
+ESLT.US,D,20250218,000000,298.17,301.92,296.98,297.54,33617,0
+ESLT.US,D,20250219,000000,301.99,302,299.35,300.9,29170,0
+ESLT.US,D,20250220,000000,300.9,301.06,296.925,300.3,27485,0
+ESLT.US,D,20250221,000000,301.11,301.11,295,296.02,25881,0
+ESLT.US,D,20250224,000000,297.31,298.29,294.99,297.6,23665,0
+ESLT.US,D,20250225,000000,298.74,301.7167,297.52,299.14,22429,0
+ESLT.US,D,20250226,000000,300.42,307.23,299,303.13,37215,0
+ESLT.US,D,20250227,000000,304.63,307.38,302.885,305.74,32792,0
+ESLT.US,D,20250228,000000,305.46,310.99,303.06,310.99,42068,0
+ESLT.US,D,20250303,000000,333.99,338.1001,328.32,334.6,100971,0
+ESLT.US,D,20250304,000000,334.6,344.37,333.37,340,136882,0
+ESLT.US,D,20250305,000000,347,352.39,345.63,352.04,89180,0
+ESLT.US,D,20250306,000000,359.08,359.08,352.2,353.76,71462,0
+ESLT.US,D,20250307,000000,350.87,357.4,350.66,357.03,55915,0
+ESLT.US,D,20250310,000000,349.22,349.26,343,347.85,94524,0
+ESLT.US,D,20250311,000000,343.63,353.155,343.0342,352.77,42477,0
+ESLT.US,D,20250312,000000,349.99,354.7,349.6192,354.23,38260,0
+ESLT.US,D,20250313,000000,357.77,361.745,357.05,360.59,55052,0
+ESLT.US,D,20250314,000000,362.17,369.9,362.17,367.74,57238,0
+ESLT.US,D,20250317,000000,360.2,370.015,359.7579,369.26,89408,0
+ESLT.US,D,20250318,000000,395.99,414.635,393.05,408.53,215468,0
+ESLT.US,D,20250319,000000,388.39,411.88,387.9,410.6,284304,0
+ESLT.US,D,20250320,000000,402.79,413.38,401.455,413,160994,0
+ESLT.US,D,20250321,000000,411,420,408.91,410.83,150528,0
+ESLT.US,D,20250324,000000,397.27,400.055,390.3,395.5,173993,0
+ESLT.US,D,20250325,000000,395,406.625,394.09,405.01,108481,0
+ESLT.US,D,20250326,000000,402.92,404.46,392.42,393.32,99490,0
+ESLT.US,D,20250327,000000,387.17,395.93,383.03,392.46,86955,0
+ESLT.US,D,20250328,000000,394.49,394.49,386.6901,387.86,94676,0
+ESLT.US,D,20250331,000000,380.85,384.2,375.51,383.68,80413,0
+ESLT.US,D,20250401,000000,384.03,392.6,384.03,387.36,74099,0
+ESLT.US,D,20250402,000000,385.55,391.9833,384.11,388.23,44165,0
+ESLT.US,D,20250403,000000,386.29,395.8676,386.27,390.16,54868,0
+ESLT.US,D,20250404,000000,377.88,381.62,368.28,370.15,114870,0
+ESLT.US,D,20250407,000000,357.68,372.587,354.68,364.73,110433,0
+ESLT.US,D,20250408,000000,373.41,381.5,367.5749,371.97,104718,0
+ESLT.US,D,20250409,000000,370.03,391.19,369.84,389.63,130553,0
+ESLT.US,D,20250410,000000,385.97,398.665,383.88,396.26,95208,0
+ESLT.US,D,20250411,000000,398.14,407.06,398.14,406.21,85891,0
+ESLT.US,D,20250414,000000,409.7,412.31,407.055,408.29,60566,0
+ESLT.US,D,20250415,000000,404,411.5596,404,404.48,62099,0
+ESLT.US,D,20250416,000000,405.81,408.48,403.05,405.06,43137,0
+ESLT.US,D,20250417,000000,409,409,403.65,406.22,45140,0
+ESLT.US,D,20250421,000000,393.88,393.88,383.82,385,59572,0
+ESLT.US,D,20250422,000000,374.12,379.49,371.3301,376.71,132420,0
+ESLT.US,D,20250423,000000,376.7,379.5,374.131,376,99908,0
+ESLT.US,D,20250424,000000,370.69,379.33,369,378.29,67246,0
+ESLT.US,D,20250425,000000,375.88,380.2144,373.07,379.54,104935,0
+ESLT.US,D,20250428,000000,381.99,390.495,381.1,386,90862,0
+ESLT.US,D,20250429,000000,385.53,389.25,382.8875,388.31,46789,0
+ESLT.US,D,20250430,000000,386.99,397.76,384.49,397.49,60546,0
+ESLT.US,D,20250501,000000,400,406.275,396.42,404.19,62242,0
+ESLT.US,D,20250502,000000,405.67,417.79,404,406.69,138558,0
+ESLT.US,D,20250505,000000,402,417.5,401.75,404.26,160408,0
+ESLT.US,D,20250506,000000,401.2,402.5,392.49,400,128174,0
+ESLT.US,D,20250507,000000,405.61,417.49,405.57,414.47,93062,0
+ESLT.US,D,20250508,000000,415.98,426.4,413.668,418.97,118697,0
+ESLT.US,D,20250509,000000,421.04,421.3,415.3405,418.88,46130,0
+ESLT.US,D,20250512,000000,393.89,394.75,373.6,380.51,212317,0
+ESLT.US,D,20250513,000000,381.89,388.59,381,381.51,84047,0
+ESLT.US,D,20250514,000000,385.83,385.83,373.8426,377.97,110914,0
+ESLT.US,D,20250515,000000,384.01,391.8313,384.01,389.89,54217,0
+ESLT.US,D,20250516,000000,391.1,397.89,389.41,395.15,63951,0
+ESLT.US,D,20250519,000000,397.96,409.62,396.01,405.4,111257,0
+ESLT.US,D,20250520,000000,411.7,424.2399,402.5157,406.84,115826,0
+ESLT.US,D,20250521,000000,397.99,406.95,395.54,395.93,118240,0
+ESLT.US,D,20250522,000000,375,379.65,369.6,376.53,611834,0
+ESLT.US,D,20250523,000000,376.49,381.6799,373.17,378.93,278536,0
+ESLT.US,D,20250527,000000,384,387.01,380.5,385.41,250255,0
+ESLT.US,D,20250528,000000,390,395.5,388.51,394.72,218973,0
+ESLT.US,D,20250529,000000,399.06,405.54,394,403.09,144284,0
+ESLT.US,D,20250530,000000,402.1,411.88,401.69,409.605,160798,0
+ESLT.US,D,20250602,000000,415.27,416.95,411,416.13,155582,0
+ESLT.US,D,20250603,000000,420.36,427.6,416.83,421.83,160468,0
+ESLT.US,D,20250604,000000,425.23,432.92,424.7485,429.74,119790,0
+ESLT.US,D,20250605,000000,430.17,430.17,418.035,419.9,135702,0
+ESLT.US,D,20250606,000000,419.9,421.77,416.37,420.22,61721,0
+ESLT.US,D,20250609,000000,420.03,420.03,408.02,415.03,159457,0
+ESLT.US,D,20250610,000000,417.03,423.67,414.49,415.67,105050,0
+ESLT.US,D,20250611,000000,415.68,431.39,407.76,429.715,156017,0
+ESLT.US,D,20250612,000000,425.78,433.18,422,431.48,127146,0
+ESLT.US,D,20250613,000000,444.43,468.0768,444.43,454.9,371127,0
+ESLT.US,D,20250616,000000,468.39,476.04,445.01,447.2,335897,0
+ESLT.US,D,20250617,000000,447.67,455.25,446.02,453.91,152943,0
+ESLT.US,D,20250618,000000,454.49,456.5,437.3,438.27,225791,0
+ESLT.US,D,20250620,000000,441.46,441.46,425,438.47,184989,0
+ESLT.US,D,20250623,000000,435.8,445,434.93,439.56,125889,0
+ESLT.US,D,20250624,000000,430.16,430.16,415.9,422.54,320578,0
+ESLT.US,D,20250625,000000,439,439,428.11,431.61,118635,0
+ESLT.US,D,20250626,000000,432.35,439.05,430.88,431.73,198509,0
+ESLT.US,D,20250627,000000,429.29,435.702,428.01,434.31,152496,0
+ESLT.US,D,20250630,000000,442.67,449.5,439.07,449.5,197643,0
+ESLT.US,D,20250701,000000,452.18,452.18,432,434,166804,0
+ESLT.US,D,20250702,000000,434.22,437.72,427.54,435.57,154714,0
+ESLT.US,D,20250703,000000,439,444.32,436.86,444.32,77887,0
+ESLT.US,D,20250707,000000,444.32,450,442.935,446.41,120567,0
+ESLT.US,D,20250708,000000,443.6,445.24,429.885,441.71,227971,0
+ESLT.US,D,20250709,000000,447,458.83,444.92,455.7,129758,0
+ESLT.US,D,20250710,000000,452.7,452.95,438.75,448.28,124272,0
+ESLT.US,D,20250711,000000,450.9,452.48,446.0525,447.42,74729,0
+ESLT.US,D,20250714,000000,446.51,454.09,443.769,454.09,98573,0
+ESLT.US,D,20250715,000000,450.4,450.74,445.505,447,83870,0
+ESLT.US,D,20250716,000000,441,443.12,439,440.99,87165,0
+ESLT.US,D,20250717,000000,431.4,433.3661,422.84,429.99,132431,0
+ESLT.US,D,20250718,000000,432.65,434.89,427.085,432.97,83159,0
+ESLT.US,D,20250721,000000,441.58,443.155,437.49,439.68,68375,0
+ESLT.US,D,20250722,000000,442.2,442.91,433.0341,437,75137,0
+ESLT.US,D,20250723,000000,440.01,446.62,440.01,445.97,58955,0
+ESLT.US,D,20250724,000000,444.48,454.41,442.59,450.29,99578,0
+ESLT.US,D,20250725,000000,454.1,458,450.4705,452.82,68627,0
+ESLT.US,D,20250728,000000,456,457.94,446,452.15,55857,0
+ESLT.US,D,20250729,000000,451.78,456.35,450.1001,453.83,51298,0
+ESLT.US,D,20250730,000000,452.31,463,452.31,461.64,118573,0
+ESLT.US,D,20250731,000000,465.53,467.45,460.1001,466.71,148429,0
+ESLT.US,D,20250801,000000,464.86,465.615,449.445,465.01,117126,0
+ESLT.US,D,20250804,000000,469.92,491.7685,469.92,490,281240,0
+ESLT.US,D,20250805,000000,484.87,494.32,478.175,483.99,247574,0
+ESLT.US,D,20250806,000000,482.15,485.7799,478.92,484.23,91286,0
+ESLT.US,D,20250807,000000,483.55,483.55,466.22,470.42,197223,0
+ESLT.US,D,20250808,000000,470,472.005,446.01,449.44,220110,0
+ESLT.US,D,20250811,000000,448,453.17,434.75,444.12,144557,0
+ESLT.US,D,20250812,000000,442.57,444.25,432.85,437.18,148546,0
+ESLT.US,D,20250813,000000,467.76,476.57,454.84,461.66,245849,0
+ESLT.US,D,20250814,000000,462.61,470.1,458.795,459.765,102432,0
+ESLT.US,D,20250815,000000,458.69,465.18,451,464,81680,0
+ESLT.US,D,20250818,000000,466.92,474.17,462.15,473.34,125387,0
+ESLT.US,D,20250819,000000,462.94,462.94,447.1,451.67,312476,0
+ESLT.US,D,20250820,000000,457.7,461.11,454.0962,457.025,72439,0
+ESLT.US,D,20250821,000000,454.73,461.4857,454.73,459.32,52871,0
+ESLT.US,D,20250822,000000,459.43,461.46,447,450.85,86129,0
+ESLT.US,D,20250825,000000,456.11,462.4899,455.02,458.71,103837,0
+ESLT.US,D,20250826,000000,471.29,491.165,471.29,490.19,197295,0
+ESLT.US,D,20250827,000000,496.06,499,482.5,486.43,209144,0
+ESLT.US,D,20250828,000000,487.91,491.005,481.2751,485.08,120274,0
+ESLT.US,D,20250829,000000,488.98,488.98,477.68,480.21,90954,0
+ESLT.US,D,20250902,000000,474.27,476.08,465.05,475.69,93320,0
+ESLT.US,D,20250903,000000,475.8,480.63,473.94,479.42,100859,0
+ESLT.US,D,20250904,000000,480.15,482,475.4,479.54,81980,0
+ESLT.US,D,20250905,000000,480,483.01,468,482.04,129541,0
+ESLT.US,D,20250908,000000,491.26,495,487.56,491.3,83163,0
+ESLT.US,D,20250909,000000,490.98,490.98,483.24,489.25,87864,0
+ESLT.US,D,20250910,000000,496.62,504.5,495.43,504.33,95150,0
+ESLT.US,D,20250911,000000,504,507.61,500.55,505.45,79378,0
+ESLT.US,D,20250912,000000,503.82,510.58,501.7452,509.54,42174,0
+ESLT.US,D,20250915,000000,489,505.99,482,503.42,158360,0
+ESLT.US,D,20250916,000000,500.1,510.455,500.1,507.95,85469,0
+ESLT.US,D,20250917,000000,487.85,487.85,469.3601,479.925,257292,0
+ESLT.US,D,20250918,000000,475,494.37,473.415,490.63,109949,0
+ESLT.US,D,20250919,000000,495.05,498,486.5101,487.97,83301,0
+ESLT.US,D,20250922,000000,487.97,498.97,482.76,498.97,129007,0
+ESLT.US,D,20250923,000000,500,502.98,491.81,499.03,63472,0
+ESLT.US,D,20250924,000000,498.5,501.66,489.24,490.5,95191,0
+ESLT.US,D,20250925,000000,484.99,492.86,478.96,491.35,147071,0
+ESLT.US,D,20250926,000000,494.19,500.395,492.06,493.57,126198,0
+ESLT.US,D,20250929,000000,503,504.78,496.03,497.85,142961,0
+ESLT.US,D,20250930,000000,495.38,511.115,495.38,509.8,131211,0
+ESLT.US,D,20251001,000000,511.18,511.18,505.08,505.08,143384,0
+ESLT.US,D,20251002,000000,509.75,514.48,497,508.02,90687,0
+ESLT.US,D,20251003,000000,522.15,527.29,511.41,514.99,128623,0
+ESLT.US,D,20251006,000000,525.99,529.99,518.54,526.29,116420,0
+ESLT.US,D,20251007,000000,526.36,526.36,508,520.5,126635,0
+ESLT.US,D,20251008,000000,521.98,525.34,511,523,145881,0
+ESLT.US,D,20251009,000000,523,523,504.1225,504.9,63593,0
+ESLT.US,D,20251010,000000,505.01,512.7197,500.01,502.35,79023,0
+ESLT.US,D,20251013,000000,502.07,519.6097,502.07,517.99,86387,0
+ESLT.US,D,20251014,000000,513.89,522.78,505.05,516.29,125755,0
+ESLT.US,D,20251015,000000,521.14,524.9999,490.15,502.07,187897,0
+ESLT.US,D,20251016,000000,497.01,501.395,491.54,491.65,78822,0
+ESLT.US,D,20251017,000000,485.49,490.88,478.57,480,108616,0
+ESLT.US,D,20251020,000000,485.69,494.865,485.22,490.65,68846,0
+ESLT.US,D,20251021,000000,485.09,490.88,482.28,484.76,74179,0
+ESLT.US,D,20251022,000000,486.99,491.24,475,477.98,93239,0
+ESLT.US,D,20251023,000000,477.98,489.61,477.98,488.16,76390,0
+ESLT.US,D,20251024,000000,490.91,493.52,486.09,491.71,83291,0
+ESLT.US,D,20251027,000000,495,496,481.07,487.01,98459,0
+ESLT.US,D,20251028,000000,482,482.43,472.7905,474.59,89219,0
+ESLT.US,D,20251029,000000,481.75,482,473.7,477.97,127499,0
+ESLT.US,D,20251030,000000,473.45,481.1797,471.58,472.34,130221,0
+ESLT.US,D,20251031,000000,472,480,471.03,476.75,105717,0
+ESLT.US,D,20251103,000000,482.63,482.63,477.6801,480.99,75877,0
+ESLT.US,D,20251104,000000,473.48,475.755,467.27,473.07,76274,0
+ESLT.US,D,20251105,000000,469.84,470.31,465,465.09,68958,0
+ESLT.US,D,20251106,000000,474.3,475,463.1,463.47,93614,0
+ESLT.US,D,20251107,000000,463.28,469.9999,456.57,468.565,55592,0
+ESLT.US,D,20251110,000000,479.75,487.6,477.505,486.25,85353,0
+ESLT.US,D,20251111,000000,485.5,487.75,479.32,485.04,56528,0
+ESLT.US,D,20251112,000000,490,491.08,480.965,483.13,115672,0
+ESLT.US,D,20251113,000000,485.28,485.28,471,471.59,79737,0
+ESLT.US,D,20251114,000000,465.5,477,463,473.03,69835,0
+ESLT.US,D,20251117,000000,516.48,517,503.23,503.23,167493,0
+ESLT.US,D,20251118,000000,523,523,489.99,504.05,204831,0
+ESLT.US,D,20251119,000000,511.89,511.89,475.05,481.33,174695,0
+ESLT.US,D,20251120,000000,486.33,490,467.191,468.41,80395,0
+ESLT.US,D,20251121,000000,463.31,473.99,457.27,473.71,102715,0
+ESLT.US,D,20251124,000000,470.47,475.55,466.5,473,119090,0
+ESLT.US,D,20251125,000000,473.09,473.48,458.55,466.17,98354,0
+ESLT.US,D,20251126,000000,471.7,473.48,464.65,469.67,70632,0
+ESLT.US,D,20251128,000000,469,470.73,463.6613,469.79,24276,0
+ESLT.US,D,20251201,000000,465.36,465.9599,453,454.95,114872,0
+ESLT.US,D,20251202,000000,462.3,469,462.05,465.66,83483,0
+ESLT.US,D,20251203,000000,474.86,480.41,470.18,480.33,66476,0
+ESLT.US,D,20251204,000000,480.33,487.46,475,480.11,66110,0
+ESLT.US,D,20251205,000000,484.998,485.65,470.1201,484.6,92582,0
+ESLT.US,D,20251208,000000,488.11,492.66,481.3,485.24,81449,0
+ESLT.US,D,20251209,000000,500.04,511.979,499.12,500.99,131298,0
+ESLT.US,D,20251210,000000,506.21,506.68,497.4,500.725,72567,0
+ESLT.US,D,20251211,000000,515.05,518.17,508,510.57,100368,0
+ESLT.US,D,20251212,000000,510.57,516,504.0416,515.24,110153,0
+ESLT.US,D,20251215,000000,515.4,517.48,509.835,513.27,89748,0
+ESLT.US,D,20251216,000000,514.78,527.08,513.27,523.08,123424,0
+ESLT.US,D,20251217,000000,544.51,551.2936,538.08,538.98,256023,0
+ESLT.US,D,20251218,000000,552.36,557.11,538.295,541.155,163148,0
+ESLT.US,D,20251219,000000,540.24,556,540.24,554.25,152396,0
+ESLT.US,D,20251222,000000,564.7,573.32,560.61,572.99,113917,0
+ESLT.US,D,20251223,000000,578,581.805,574.715,580.1,128449,0
+ESLT.US,D,20251224,000000,586.34,586.34,577.725,582.16,46095,0
+ESLT.US,D,20251226,000000,573.6,573.6,560.58,571.09,68675,0
+ESLT.US,D,20251229,000000,571.09,578.33,569.96,577.93,67265,0
+ESLT.US,D,20251230,000000,583.96,584.45,575.225,579,121644,0
+ESLT.US,D,20251231,000000,580,580.43,574.29,577.71,56441,0
+ESLT.US,D,20260102,000000,584.02,593,581,591.96,87562,0
+ESLT.US,D,20260105,000000,619.14,630.0135,613.775,628.22,162585,0
+ESLT.US,D,20260106,000000,628.99,641.22,624.355,640.07,167364,0
+ESLT.US,D,20260107,000000,642.73,663.045,640.56,657.91,164674,0
+ESLT.US,D,20260108,000000,660.45,681.2,660.35,674.63,169000,0
+ESLT.US,D,20260109,000000,671.34,688.43,667.445,683.36,118394,0
+ESLT.US,D,20260112,000000,706.99,719.991,697.32,717.04,308261,0
+ESLT.US,D,20260113,000000,705.58,705.58,688.8712,699.5,144038,0
+ESLT.US,D,20260114,000000,698.17,724.9223,690.001,720.59,111216,0
+ESLT.US,D,20260115,000000,708.71,724.5999,707.09,720.43,95822,0
+ESLT.US,D,20260116,000000,720,737.51,718.32,730.84,114126,0
+ESLT.US,D,20260120,000000,723.42,736.775,707.01,711.1,181322,0
+ESLT.US,D,20260121,000000,700,713.4561,690.0101,713.13,137568,0
+ESLT.US,D,20260122,000000,715.06,718.07,699.44,708.85,134783,0
+ESLT.US,D,20260123,000000,727.97,732.71,713.56,718.99,69116,0
+ESLT.US,D,20260126,000000,718.19,718.97,706.78,709.19,77885,0
+ESLT.US,D,20260127,000000,723.3,735.1999,715,729.88,104098,0
+ESLT.US,D,20260128,000000,738.1,740.67,722.58,730.83,113786,0
+ESLT.US,D,20260129,000000,731.68,734.56,712.81,721.78,113671,0
+ESLT.US,D,20260130,000000,713.06,723.99,695.2,702.57,112037,0
+ESLT.US,D,20260202,000000,692.97,709.64,690,697.57,108973,0
+ESLT.US,D,20260203,000000,707.44,721.7575,704.04,720.01,97017,0
+ESLT.US,D,20260204,000000,720.01,720.01,670.9,679.99,160871,0
+ESLT.US,D,20260205,000000,678.84,693.5875,667.9601,674.2,118016,0
+ESLT.US,D,20260206,000000,671.45,680.9,647.25,665,151845,0
+ESLT.US,D,20260209,000000,667.4,674.875,664,670.81,88286,0
+ESLT.US,D,20260210,000000,686.23,687.5849,676.25,679.17,125081,0
+ESLT.US,D,20260211,000000,683.14,684.66,651.86,664.91,177140,0
+ESLT.US,D,20260212,000000,671.9,682,667.5001,677.27,125512,0
+ESLT.US,D,20260213,000000,677.27,687,663.1001,676.43,57725,0
+ESLT.US,D,20260217,000000,676.62,698.9999,673.73,694.1,100045,0
+ESLT.US,D,20260218,000000,706.9121,716.7394,698.93,709.14,158786,0
diff --git a/daily/us/nasdaq stocks/1/etrl.us.txt b/daily/us/nasdaq stocks/1/etrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0de8294b190fa61dcd0d67417927ac041317a384
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/etrl.us.txt	
@@ -0,0 +1,114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETRL.US,D,20250905,000000,25.27,25.27,23.66,24.5528,2222,0
+ETRL.US,D,20250908,000000,24.62,24.62,23.99,23.99,1243,0
+ETRL.US,D,20250909,000000,23,23.4423,22.87,23.4423,471,0
+ETRL.US,D,20250910,000000,22,22,20.6963,20.6963,4773,0
+ETRL.US,D,20250911,000000,22.2107,22.3431,21.81,22.3431,13684,0
+ETRL.US,D,20250912,000000,23.9,23.9,22,22.1666,6405,0
+ETRL.US,D,20250915,000000,22.155,23.9499,20.895,21.3867,20682,0
+ETRL.US,D,20250916,000000,21.35,21.43,20.94,21.3878,6535,0
+ETRL.US,D,20250917,000000,21.18,21.94,20.71,20.9374,3302,0
+ETRL.US,D,20250918,000000,22.24,22.6067,21.73,21.8367,36620,0
+ETRL.US,D,20250919,000000,21.91,22.11,21.7097,22.0071,8695,0
+ETRL.US,D,20250922,000000,21.27,23,21.27,22.8739,9030,0
+ETRL.US,D,20250923,000000,23.66,24.12,21.6481,21.6481,5958,0
+ETRL.US,D,20250924,000000,21.87,21.87,20.2918,20.2918,1983,0
+ETRL.US,D,20250925,000000,19.59,19.59,18.85,18.8708,35223,0
+ETRL.US,D,20250926,000000,18.87,18.8883,18.16,18.8868,5837,0
+ETRL.US,D,20250929,000000,19.79,20.29,19.4527,19.9165,6227,0
+ETRL.US,D,20250930,000000,20.37,20.37,18.77,19.0217,28375,0
+ETRL.US,D,20251001,000000,18.82,18.82,17.0554,17.0554,27112,0
+ETRL.US,D,20251002,000000,17.95,18.9991,17.85,18.9991,24216,0
+ETRL.US,D,20251003,000000,19.38,19.41,18.37,18.5018,18941,0
+ETRL.US,D,20251006,000000,18.5851,19.21,18.5851,18.6609,6871,0
+ETRL.US,D,20251007,000000,19.1,20.39,18.1,18.1822,18649,0
+ETRL.US,D,20251008,000000,18.55,18.55,17.5,18.4648,40625,0
+ETRL.US,D,20251009,000000,19.15,19.62,17.2,17.2911,17362,0
+ETRL.US,D,20251010,000000,17.4055,17.6701,16.32,16.5293,8725,0
+ETRL.US,D,20251013,000000,16.85,17.0031,16.85,17.0031,2371,0
+ETRL.US,D,20251014,000000,16.98,16.98,15.65,16.8116,6021,0
+ETRL.US,D,20251015,000000,16.81,16.94,15.9,16.41,22250,0
+ETRL.US,D,20251016,000000,16.19,16.4,15.7,16.3255,3224,0
+ETRL.US,D,20251017,000000,15.7722,15.87,15.35,15.3676,8103,0
+ETRL.US,D,20251020,000000,16,17.29,16,17.0075,10893,0
+ETRL.US,D,20251021,000000,17.23,17.98,17.1881,17.1881,4575,0
+ETRL.US,D,20251022,000000,16.42,16.52,15.28,15.5913,4782,0
+ETRL.US,D,20251023,000000,15.59,15.71,15.59,15.71,760,0
+ETRL.US,D,20251024,000000,16.04,17.08,16.04,16.7266,3888,0
+ETRL.US,D,20251027,000000,17.79,17.79,16.79,17.5261,14053,0
+ETRL.US,D,20251028,000000,17.7,17.7,16.4602,16.4602,3994,0
+ETRL.US,D,20251029,000000,15.5764,16.19,15.4892,15.4892,5404,0
+ETRL.US,D,20251030,000000,15.6996,15.7,15.0899,15.0899,1059,0
+ETRL.US,D,20251031,000000,15.33,15.4825,14.25,14.8772,53508,0
+ETRL.US,D,20251103,000000,14.43,14.43,13.57,14.3253,2350,0
+ETRL.US,D,20251104,000000,13.99,13.99,12.8568,12.8568,40592,0
+ETRL.US,D,20251105,000000,12.44,12.9,12.44,12.5999,7881,0
+ETRL.US,D,20251106,000000,12.41,12.5298,12.01,12.1586,60874,0
+ETRL.US,D,20251107,000000,12.2,13.0981,12.06,13.0981,37722,0
+ETRL.US,D,20251110,000000,13.8,15.49,12.72,15.0901,49455,0
+ETRL.US,D,20251111,000000,15.005,18.71,15.005,17.8743,32961,0
+ETRL.US,D,20251112,000000,19.03,19.0464,16.945,17.9571,22937,0
+ETRL.US,D,20251113,000000,17.25,17.26,15.85,16.12,23719,0
+ETRL.US,D,20251114,000000,17.38,17.5,16.2,17.2525,11537,0
+ETRL.US,D,20251117,000000,15.9,16.67,15.04,15.4974,7644,0
+ETRL.US,D,20251118,000000,15,16.1093,14.94,16.1093,4930,0
+ETRL.US,D,20251119,000000,15,15.4165,14.52,15.2392,8440,0
+ETRL.US,D,20251120,000000,15.42,15.72,13.61,13.9095,4471,0
+ETRL.US,D,20251121,000000,13.6904,14.5434,13.6904,14.0253,1997,0
+ETRL.US,D,20251124,000000,14.5,15.6697,14.5,15.6697,598,0
+ETRL.US,D,20251125,000000,15.6,16.376,15.49,16.376,2836,0
+ETRL.US,D,20251126,000000,18.02,18.51,17.2009,18.1096,32449,0
+ETRL.US,D,20251128,000000,18.16,18.9399,17.9115,18.0764,4573,0
+ETRL.US,D,20251201,000000,17.89,18.06,17.63,17.9328,2219,0
+ETRL.US,D,20251202,000000,18.69,18.69,17.8288,17.8288,2260,0
+ETRL.US,D,20251203,000000,18.58,18.88,18.13,18.6544,2159,0
+ETRL.US,D,20251204,000000,18.8692,19.871,18.8692,19.7172,8047,0
+ETRL.US,D,20251205,000000,19.5,19.71,18.9433,18.9433,1189,0
+ETRL.US,D,20251209,000000,17.17,18.0364,17.17,18.0364,5997,0
+ETRL.US,D,20251210,000000,17.465,17.655,16.91,16.91,2136,0
+ETRL.US,D,20251211,000000,15.19,15.6475,15.19,15.611,6191,0
+ETRL.US,D,20251212,000000,14.6811,14.84,14.45,14.5367,21715,0
+ETRL.US,D,20251215,000000,14.4,14.4,13.0518,13.4547,19010,0
+ETRL.US,D,20251216,000000,13.2,13.45,13.1202,13.1202,2549,0
+ETRL.US,D,20251217,000000,13,13.31,12.1829,12.1829,3234,0
+ETRL.US,D,20251218,000000,13.04,13.18,12.6,12.7271,4089,0
+ETRL.US,D,20251219,000000,12.89,13.1549,12.75,13.1549,4632,0
+ETRL.US,D,20251222,000000,13.66,13.87,13.3716,13.3716,5482,0
+ETRL.US,D,20251223,000000,13.11,13.2,12.8,13.1448,2137,0
+ETRL.US,D,20251224,000000,12.8247,12.9613,12.8247,12.9613,1532,0
+ETRL.US,D,20251226,000000,13.05,13.08,12.899,12.899,488,0
+ETRL.US,D,20251229,000000,12.9,12.9,12.565,12.7302,2188,0
+ETRL.US,D,20251230,000000,12.64,12.6609,12.63,12.6609,487,0
+ETRL.US,D,20251231,000000,12.59,12.6,12.3552,12.3552,1671,0
+ETRL.US,D,20260102,000000,12.33,12.6759,12.25,12.6759,8218,0
+ETRL.US,D,20260105,000000,12.95,13.14,12.95,13.1064,2965,0
+ETRL.US,D,20260106,000000,12.97,12.99,12.22,12.22,2465,0
+ETRL.US,D,20260107,000000,11.42,11.42,10.9856,10.9856,3167,0
+ETRL.US,D,20260108,000000,10.8,10.95,10.5172,10.5172,5384,0
+ETRL.US,D,20260109,000000,10.84,10.84,9.85,9.8845,7098,0
+ETRL.US,D,20260112,000000,10.062,10.45,10.062,10.123,7404,0
+ETRL.US,D,20260113,000000,9.53,9.5495,9.51,9.5495,4981,0
+ETRL.US,D,20260114,000000,9.57,9.95,9.57,9.72,2656,0
+ETRL.US,D,20260115,000000,9.345,10.29,9.34,9.6294,21795,0
+ETRL.US,D,20260116,000000,9.77,9.77,9.6413,9.6413,2911,0
+ETRL.US,D,20260120,000000,9.53,9.86,9,9.3025,1822,0
+ETRL.US,D,20260121,000000,9.33,9.44,8.92,9.24,3220,0
+ETRL.US,D,20260122,000000,9.3968,9.55,9.3968,9.482,7626,0
+ETRL.US,D,20260123,000000,9.73,9.73,9.6792,9.6792,2008,0
+ETRL.US,D,20260126,000000,9.4101,9.61,9.4101,9.5857,1678,0
+ETRL.US,D,20260127,000000,9.59,9.6731,9.59,9.6731,830,0
+ETRL.US,D,20260128,000000,9.6,9.6822,9.5,9.6035,873,0
+ETRL.US,D,20260129,000000,9.624,9.624,8.88,8.9222,3037,0
+ETRL.US,D,20260130,000000,8.61,8.66,8.3,8.4263,1933,0
+ETRL.US,D,20260202,000000,8.265,8.265,7.8799,7.8799,3930,0
+ETRL.US,D,20260203,000000,7.871,7.871,6.81,7.0453,2199,0
+ETRL.US,D,20260204,000000,6.95,7.34,6.863,6.863,857,0
+ETRL.US,D,20260205,000000,6.64,6.64,5.9305,5.9305,3321,0
+ETRL.US,D,20260206,000000,6.3,6.9466,6.3,6.93,4313,0
+ETRL.US,D,20260209,000000,7.09,7.6,7.09,7.5935,3676,0
+ETRL.US,D,20260210,000000,7.785,8.06,7.6356,7.6356,5009,0
+ETRL.US,D,20260211,000000,7.6099,7.6099,6.8954,6.8954,3507,0
+ETRL.US,D,20260212,000000,6.9301,7.07,6.67,6.8012,2502,0
+ETRL.US,D,20260213,000000,7,7.65,7,7.1509,10189,0
+ETRL.US,D,20260217,000000,9.45,10.36,9.01,10.1724,44347,0
+ETRL.US,D,20260218,000000,10.12,10.29,9.24,9.27,11767,0
diff --git a/daily/us/nasdaq stocks/1/eu.us.txt b/daily/us/nasdaq stocks/1/eu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7488612188b1ee7e0a48b0080492dffa8eee7f78
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eu.us.txt	
@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EU.US,D,20230124,000000,2.81,2.81,2.69,2.7,514668,0
+EU.US,D,20230125,000000,2.56,2.56,2.37,2.5,1124625,0
+EU.US,D,20230126,000000,2.55,2.57,2.4692,2.51,213560,0
+EU.US,D,20230127,000000,2.57,2.6725,2.51,2.59,404617,0
+EU.US,D,20230130,000000,2.62,2.6799,2.55,2.565,274747,0
+EU.US,D,20230131,000000,2.75,2.75,2.45,2.51,297958,0
+EU.US,D,20230201,000000,2.52,2.59,2.46,2.56,148712,0
+EU.US,D,20230202,000000,2.58,2.7,2.5,2.53,209762,0
+EU.US,D,20230203,000000,2.55,2.55,2.39,2.39,248646,0
+EU.US,D,20230206,000000,2.41,2.425,2.29,2.32,292366,0
+EU.US,D,20230207,000000,2.32,2.41,2.285,2.41,246586,0
+EU.US,D,20230208,000000,2.34,2.45,2.31,2.39,86367,0
+EU.US,D,20230209,000000,2.39,2.4799,2.31,2.36,222444,0
+EU.US,D,20230210,000000,2.35,2.39,2.3,2.35,186124,0
+EU.US,D,20230213,000000,2.35,2.38,2.29,2.3,207516,0
+EU.US,D,20230214,000000,2.3,2.42,2.3,2.4,113647,0
+EU.US,D,20230215,000000,2.38,2.49,2.34,2.45,181316,0
+EU.US,D,20230216,000000,2.36,2.5,2.33,2.46,220402,0
+EU.US,D,20230217,000000,2.5,2.5,2.3801,2.46,135451,0
+EU.US,D,20230221,000000,2.48,2.5,2.34,2.38,285775,0
+EU.US,D,20230222,000000,2.38,2.4,2.2996,2.33,269986,0
+EU.US,D,20230223,000000,2.3,2.42,2.3,2.4,113404,0
+EU.US,D,20230224,000000,2.34,2.39,2.31,2.35,230103,0
+EU.US,D,20230227,000000,2.31,2.39,2.2701,2.31,191298,0
+EU.US,D,20230228,000000,2.32,2.34,2.27,2.33,163026,0
+EU.US,D,20230301,000000,2.33,2.37,2.27,2.36,176037,0
+EU.US,D,20230302,000000,2.37,2.37,2.26,2.28,202770,0
+EU.US,D,20230303,000000,2.32,2.32,2.26,2.27,192314,0
+EU.US,D,20230306,000000,2.28,2.29,2.18,2.2,253532,0
+EU.US,D,20230307,000000,2.19,2.2199,2.06,2.07,414511,0
+EU.US,D,20230308,000000,2.1,2.1401,2.05,2.06,125533,0
+EU.US,D,20230309,000000,2.07,2.11,1.98,2,313352,0
+EU.US,D,20230310,000000,2.04,2.05,1.85,1.88,555209,0
+EU.US,D,20230313,000000,1.88,1.93,1.78,1.83,363230,0
+EU.US,D,20230314,000000,1.9,1.99,1.87,1.92,365783,0
+EU.US,D,20230315,000000,1.94,1.9577,1.8,1.94,534489,0
+EU.US,D,20230316,000000,2.03,2.09,1.89,2.02,471904,0
+EU.US,D,20230317,000000,2.07,2.09,1.9899,2.05,668510,0
+EU.US,D,20230320,000000,2.08,2.1,1.96,2.01,553791,0
+EU.US,D,20230321,000000,2.06,2.06,1.92,1.93,366403,0
+EU.US,D,20230322,000000,1.97,2.01,1.895,1.93,331855,0
+EU.US,D,20230323,000000,1.93,2.03,1.92,1.94,199709,0
+EU.US,D,20230324,000000,1.93,1.99,1.878,1.99,386996,0
+EU.US,D,20230327,000000,2.06,2.13,1.9391,2.07,320177,0
+EU.US,D,20230328,000000,2.02,2.195,2.02,2.17,308587,0
+EU.US,D,20230329,000000,2.2,2.25,2.13,2.17,199827,0
+EU.US,D,20230330,000000,2.17,2.21,2.105,2.14,228818,0
+EU.US,D,20230331,000000,2.15,2.29,2.0801,2.27,260783,0
+EU.US,D,20230403,000000,2.25,2.26,2.13,2.19,220573,0
+EU.US,D,20230404,000000,2.19,2.19,2.06,2.15,225858,0
+EU.US,D,20230405,000000,2.15,2.18,2.04,2.06,291266,0
+EU.US,D,20230406,000000,2.03,2.09,1.9873,2.09,279442,0
+EU.US,D,20230410,000000,2.06,2.09,2.015,2.05,385497,0
+EU.US,D,20230411,000000,2.05,2.08,2.02,2.04,389413,0
+EU.US,D,20230412,000000,2.05,2.08,1.96,1.97,372898,0
+EU.US,D,20230413,000000,2.01,2.07,1.97,2.02,276234,0
+EU.US,D,20230414,000000,2.06,2.06,1.91,1.93,353733,0
+EU.US,D,20230417,000000,1.93,1.955,1.88,1.95,394110,0
+EU.US,D,20230418,000000,1.97,1.97,1.87,1.87,280764,0
+EU.US,D,20230419,000000,1.87,1.9,1.85,1.9,286607,0
+EU.US,D,20230420,000000,1.89,1.95,1.85,1.88,198713,0
+EU.US,D,20230421,000000,1.87,1.89,1.83,1.87,169402,0
+EU.US,D,20230424,000000,1.88,1.9101,1.83,1.86,253326,0
+EU.US,D,20230425,000000,1.83,1.86,1.76,1.84,376471,0
+EU.US,D,20230426,000000,1.83,1.98,1.815,1.98,329132,0
+EU.US,D,20230427,000000,2.02,2.06,1.94,2.06,279756,0
+EU.US,D,20230428,000000,2.06,2.17,1.99,2.14,405896,0
+EU.US,D,20230501,000000,2.14,2.2,2.06,2.11,227949,0
+EU.US,D,20230502,000000,2.1,2.1,2.02,2.06,220895,0
+EU.US,D,20230503,000000,2.03,2.105,1.99,2.09,193995,0
+EU.US,D,20230504,000000,2.07,2.11,2.05,2.11,214637,0
+EU.US,D,20230505,000000,2.15,2.26,2.11,2.26,278552,0
+EU.US,D,20230508,000000,2.25,2.3,2.21,2.3,273113,0
+EU.US,D,20230509,000000,2.3,2.3975,2.215,2.39,316260,0
+EU.US,D,20230510,000000,2.4,2.42,2.335,2.37,163433,0
+EU.US,D,20230511,000000,2.35,2.35,2.205,2.25,285881,0
+EU.US,D,20230512,000000,2.25,2.32,2.25,2.3,226745,0
+EU.US,D,20230515,000000,2.32,2.32,2.24,2.24,152422,0
+EU.US,D,20230516,000000,2.22,2.24,2.07,2.08,201741,0
+EU.US,D,20230517,000000,2.08,2.16,2.04,2.15,304518,0
+EU.US,D,20230518,000000,2.2,2.2,2.06,2.13,294918,0
+EU.US,D,20230519,000000,2.16,2.245,2.12,2.19,338140,0
+EU.US,D,20230522,000000,2.19,2.545,2.19,2.4,1675912,0
+EU.US,D,20230523,000000,2.4,2.435,2.26,2.31,615185,0
+EU.US,D,20230524,000000,2.31,2.31,2.19,2.25,711497,0
+EU.US,D,20230525,000000,2.28,2.28,2.11,2.16,596013,0
+EU.US,D,20230526,000000,2.16,2.16,2.065,2.11,466121,0
+EU.US,D,20230530,000000,2.09,2.1,1.955,2.01,399074,0
+EU.US,D,20230531,000000,2,2.14,1.93,2.12,581183,0
+EU.US,D,20230601,000000,2.12,2.41,2.12,2.29,795614,0
+EU.US,D,20230602,000000,2.35,2.445,2.29,2.42,619512,0
+EU.US,D,20230605,000000,2.44,2.65,2.405,2.58,1474124,0
+EU.US,D,20230606,000000,2.57,2.61,2.47,2.57,602782,0
+EU.US,D,20230607,000000,2.55,2.6225,2.49,2.5,577249,0
+EU.US,D,20230608,000000,2.52,2.65,2.48,2.62,671699,0
+EU.US,D,20230609,000000,2.68,2.68,2.525,2.59,574698,0
+EU.US,D,20230612,000000,2.65,2.75,2.57,2.75,643656,0
+EU.US,D,20230613,000000,2.8,2.835,2.53,2.56,1112364,0
+EU.US,D,20230614,000000,2.6,2.609,2.41,2.46,668330,0
+EU.US,D,20230615,000000,2.46,2.59,2.46,2.56,661588,0
+EU.US,D,20230616,000000,2.54,2.62,2.47,2.5,610363,0
+EU.US,D,20230620,000000,2.52,2.6,2.47,2.6,1068451,0
+EU.US,D,20230621,000000,2.57,2.645,2.5227,2.6,1188650,0
+EU.US,D,20230622,000000,2.57,2.58,2.41,2.49,952730,0
+EU.US,D,20230623,000000,2.46,2.49,2.33,2.39,20070949,0
+EU.US,D,20230626,000000,2.36,2.47,2.23,2.28,939012,0
+EU.US,D,20230627,000000,2.25,2.31,2.2,2.26,855931,0
+EU.US,D,20230628,000000,2.3,2.4,2.26,2.4,820978,0
+EU.US,D,20230629,000000,2.38,2.4,2.27,2.36,568587,0
+EU.US,D,20230630,000000,2.38,2.42,2.34,2.41,634115,0
+EU.US,D,20230703,000000,2.38,2.46,2.36,2.41,222388,0
+EU.US,D,20230705,000000,2.41,2.41,2.32,2.38,394559,0
+EU.US,D,20230706,000000,2.34,2.355,2.195,2.22,719964,0
+EU.US,D,20230707,000000,2.19,2.28,2.19,2.24,819740,0
+EU.US,D,20230710,000000,2.21,2.32,2.2,2.25,382912,0
+EU.US,D,20230711,000000,2.25,2.3,2.16,2.2,540575,0
+EU.US,D,20230712,000000,2.22,2.315,2.22,2.24,471918,0
+EU.US,D,20230713,000000,2.24,2.4,2.24,2.39,513031,0
+EU.US,D,20230714,000000,2.4,2.48,2.27,2.34,510119,0
+EU.US,D,20230717,000000,2.34,2.39,2.281,2.39,360497,0
+EU.US,D,20230718,000000,2.39,2.42,2.37,2.39,367754,0
+EU.US,D,20230719,000000,2.38,2.42,2.32,2.37,318971,0
+EU.US,D,20230720,000000,2.35,2.38,2.305,2.35,479349,0
+EU.US,D,20230721,000000,2.38,2.38,2.31,2.34,255104,0
+EU.US,D,20230724,000000,2.36,2.4,2.29,2.36,284174,0
+EU.US,D,20230725,000000,2.36,2.44,2.355,2.44,745449,0
+EU.US,D,20230726,000000,2.42,2.42,2.35,2.39,480050,0
+EU.US,D,20230727,000000,2.39,2.41,2.335,2.38,466877,0
+EU.US,D,20230728,000000,2.38,2.45,2.3489,2.45,474834,0
+EU.US,D,20230731,000000,2.43,2.56,2.42,2.53,1041107,0
+EU.US,D,20230801,000000,2.55,2.55,2.43,2.5,384139,0
+EU.US,D,20230802,000000,2.48,2.49,2.36,2.44,518424,0
+EU.US,D,20230803,000000,2.41,2.425,2.34,2.36,291425,0
+EU.US,D,20230804,000000,2.35,2.43,2.32,2.37,367607,0
+EU.US,D,20230807,000000,2.4,2.5,2.4,2.44,339695,0
+EU.US,D,20230808,000000,2.41,2.48,2.35,2.48,640994,0
+EU.US,D,20230809,000000,2.45,2.48,2.415,2.44,298015,0
+EU.US,D,20230810,000000,2.47,2.515,2.42,2.47,624549,0
+EU.US,D,20230811,000000,2.44,2.52,2.44,2.51,448073,0
+EU.US,D,20230814,000000,2.51,2.51,2.43,2.48,343510,0
+EU.US,D,20230815,000000,2.39,2.43,2.28,2.29,630596,0
+EU.US,D,20230816,000000,2.3,2.32,2.19,2.19,449446,0
+EU.US,D,20230817,000000,2.22,2.26,2.185,2.26,440538,0
+EU.US,D,20230818,000000,2.23,2.35,2.17,2.35,442734,0
+EU.US,D,20230821,000000,2.4,2.45,2.335,2.44,639280,0
+EU.US,D,20230822,000000,2.5,2.5,2.38,2.42,390566,0
+EU.US,D,20230823,000000,2.45,2.53,2.42,2.53,847177,0
+EU.US,D,20230824,000000,2.53,2.55,2.47,2.49,399992,0
+EU.US,D,20230825,000000,2.455,2.52,2.45,2.52,310190,0
+EU.US,D,20230828,000000,2.54,2.6,2.5,2.57,489711,0
+EU.US,D,20230829,000000,2.57,2.585,2.49,2.55,272111,0
+EU.US,D,20230830,000000,2.54,2.635,2.51,2.58,614702,0
+EU.US,D,20230831,000000,2.58,2.6,2.52,2.57,403455,0
+EU.US,D,20230901,000000,2.6,2.615,2.56,2.56,364747,0
+EU.US,D,20230905,000000,2.68,2.72,2.6,2.65,1338479,0
+EU.US,D,20230906,000000,2.66,2.68,2.58,2.63,847333,0
+EU.US,D,20230907,000000,2.61,2.64,2.56,2.64,683431,0
+EU.US,D,20230908,000000,2.63,2.64,2.58,2.6,430137,0
+EU.US,D,20230911,000000,2.64,2.7,2.61,2.69,1025706,0
+EU.US,D,20230912,000000,2.73,2.73,2.62,2.66,790096,0
+EU.US,D,20230913,000000,2.66,2.82,2.64,2.78,1092407,0
+EU.US,D,20230914,000000,2.83,3.01,2.82,2.97,1692789,0
+EU.US,D,20230915,000000,2.96,3.18,2.96,3.03,6092767,0
+EU.US,D,20230918,000000,3.04,3.27,2.91,3.21,2826612,0
+EU.US,D,20230919,000000,3.26,3.295,3.14,3.15,1601691,0
+EU.US,D,20230920,000000,3.16,3.195,3.03,3.07,1034008,0
+EU.US,D,20230921,000000,3,3.03,2.945,2.98,940019,0
+EU.US,D,20230922,000000,3,3.26,3,3.2,1788991,0
+EU.US,D,20230925,000000,3.23,3.43,3.21,3.41,2867765,0
+EU.US,D,20230926,000000,3.5,3.525,3.32,3.38,8970685,0
+EU.US,D,20230927,000000,3.4,3.488,3.22,3.36,2080523,0
+EU.US,D,20230928,000000,3.34,3.47,3.3,3.36,3485852,0
+EU.US,D,20230929,000000,3.4,3.42,3.21,3.26,2576836,0
+EU.US,D,20231002,000000,3.2,3.21,3.06,3.13,1342901,0
+EU.US,D,20231003,000000,3.1,3.26,3.07,3.12,2061808,0
+EU.US,D,20231004,000000,3.06,3.14,2.95,3.08,2160009,0
+EU.US,D,20231005,000000,3.08,3.17,3.02,3.07,1545396,0
+EU.US,D,20231006,000000,3.04,3.195,3.03,3.12,1917342,0
+EU.US,D,20231009,000000,3.09,3.12,3.0297,3.12,577486,0
+EU.US,D,20231010,000000,3.08,3.15,3.08,3.09,1127885,0
+EU.US,D,20231011,000000,3.15,3.15,3,3.03,1128477,0
+EU.US,D,20231012,000000,3.03,3.1,2.99,3.07,1013877,0
+EU.US,D,20231013,000000,3.04,3.1,3.02,3.07,482032,0
+EU.US,D,20231016,000000,3.06,3.14,3,3.03,793920,0
+EU.US,D,20231017,000000,3.01,3.145,3.01,3.13,1213716,0
+EU.US,D,20231018,000000,3.12,3.15,3.01,3.02,747570,0
+EU.US,D,20231019,000000,3.02,3.23,3.01,3.12,1753989,0
+EU.US,D,20231020,000000,3.13,3.16,3.03,3.06,1162449,0
+EU.US,D,20231023,000000,3.06,3.2,2.98,3.1,1104326,0
+EU.US,D,20231024,000000,3.13,3.22,3.09,3.21,1176517,0
+EU.US,D,20231025,000000,3.19,3.37,3.19,3.28,1279145,0
+EU.US,D,20231026,000000,3.28,3.32,3.14,3.25,1002583,0
+EU.US,D,20231027,000000,3.27,3.32,3.18,3.22,706329,0
+EU.US,D,20231030,000000,3.25,3.2781,3.19,3.24,574071,0
+EU.US,D,20231031,000000,3.28,3.35,3.21,3.3,1632780,0
+EU.US,D,20231101,000000,3.34,3.415,3.21,3.22,4854846,0
+EU.US,D,20231102,000000,3.29,3.3352,3.23,3.28,1629917,0
+EU.US,D,20231103,000000,3.31,3.32,3.15,3.19,1290024,0
+EU.US,D,20231106,000000,3.15,3.16,3.02,3.09,1054890,0
+EU.US,D,20231107,000000,3.06,3.15,3,3.15,667149,0
+EU.US,D,20231108,000000,3.12,3.15,3.05,3.08,636794,0
+EU.US,D,20231109,000000,3.08,3.285,3.08,3.22,895147,0
+EU.US,D,20231110,000000,3.26,3.3,3.15,3.3,894020,0
+EU.US,D,20231113,000000,3.38,3.61,3.3,3.58,1551245,0
+EU.US,D,20231114,000000,3.63,3.78,3.58,3.75,2048167,0
+EU.US,D,20231115,000000,3.75,3.7584,3.6,3.62,918042,0
+EU.US,D,20231116,000000,3.62,3.79,3.55,3.76,1156810,0
+EU.US,D,20231117,000000,3.8,3.85,3.76,3.82,1320063,0
+EU.US,D,20231120,000000,3.82,3.88,3.785,3.88,1339491,0
+EU.US,D,20231121,000000,3.89,3.9,3.715,3.85,1956088,0
+EU.US,D,20231122,000000,3.85,3.87,3.69,3.75,1327370,0
+EU.US,D,20231124,000000,3.82,3.975,3.79,3.83,591111,0
+EU.US,D,20231127,000000,3.9,3.92,3.79,3.85,709776,0
+EU.US,D,20231128,000000,3.85,3.85,3.7005,3.72,785272,0
+EU.US,D,20231129,000000,3.75,3.755,3.62,3.65,844004,0
+EU.US,D,20231130,000000,3.65,3.9299,3.61,3.9,1647180,0
+EU.US,D,20231201,000000,3.92,4.04,3.85,3.91,1110000,0
+EU.US,D,20231204,000000,3.93,4.1,3.93,4.05,1158538,0
+EU.US,D,20231205,000000,4.02,4.12,3.9605,4.06,772744,0
+EU.US,D,20231206,000000,4.23,4.3,4.06,4.1,2027801,0
+EU.US,D,20231207,000000,4.13,4.19,3.99,4.19,1257956,0
+EU.US,D,20231208,000000,4.24,4.3,4.15,4.27,751703,0
+EU.US,D,20231211,000000,4.29,4.29,4.12,4.17,833642,0
+EU.US,D,20231212,000000,4.24,4.24,4.025,4.12,825635,0
+EU.US,D,20231213,000000,4.19,4.19,3.88,4.05,1595814,0
+EU.US,D,20231214,000000,4.07,4.09,3.9,4.07,2353225,0
+EU.US,D,20231215,000000,4.06,4.12,3.94,4.03,2344458,0
+EU.US,D,20231218,000000,4,4.145,3.94,4.03,1255388,0
+EU.US,D,20231219,000000,4.01,4.01,3.74,3.93,3002202,0
+EU.US,D,20231220,000000,3.96,3.96,3.81,3.83,1343035,0
+EU.US,D,20231221,000000,3.9,4.04,3.88,4.02,1313410,0
+EU.US,D,20231222,000000,3.96,4.13,3.94,4.01,1248396,0
+EU.US,D,20231226,000000,4.01,4.16,4,4.13,631597,0
+EU.US,D,20231227,000000,4.16,4.16,3.97,4,1103576,0
+EU.US,D,20231228,000000,4,4.02,3.81,3.84,1391869,0
+EU.US,D,20231229,000000,3.93,3.97,3.92,3.93,1689342,0
+EU.US,D,20240102,000000,4.02,4.07,3.77,3.87,1325190,0
+EU.US,D,20240103,000000,3.81,3.934,3.74,3.77,1036113,0
+EU.US,D,20240104,000000,3.85,3.92,3.7999,3.84,851281,0
+EU.US,D,20240105,000000,3.8,3.84,3.725,3.74,948434,0
+EU.US,D,20240108,000000,3.72,3.8,3.66,3.8,899465,0
+EU.US,D,20240109,000000,3.8,4.04,3.68,3.98,1268057,0
+EU.US,D,20240110,000000,4.01,4.19,3.97,4,1007990,0
+EU.US,D,20240111,000000,4.1,4.15,3.885,4.08,1431380,0
+EU.US,D,20240112,000000,4.24,4.45,4.1795,4.24,3320433,0
+EU.US,D,20240116,000000,4.34,4.63,4.28,4.48,3051037,0
+EU.US,D,20240117,000000,4.46,4.5,4.23,4.44,1799630,0
+EU.US,D,20240118,000000,4.5,4.51,4.33,4.4,909046,0
+EU.US,D,20240119,000000,4.35,4.42,4.28,4.38,913205,0
+EU.US,D,20240122,000000,4.37,4.45,4.32,4.34,1038702,0
+EU.US,D,20240123,000000,4.38,4.5475,4.27,4.5,1080887,0
+EU.US,D,20240124,000000,4.6,4.67,4.43,4.45,1073488,0
+EU.US,D,20240125,000000,4.43,4.465,4.335,4.37,1179581,0
+EU.US,D,20240126,000000,4.37,4.395,4.272,4.39,811154,0
+EU.US,D,20240129,000000,4.39,4.53,4.27,4.5,1038484,0
+EU.US,D,20240130,000000,4.5,4.75,4.5,4.71,2009597,0
+EU.US,D,20240131,000000,4.73,4.76,4.6,4.61,2247714,0
+EU.US,D,20240201,000000,4.75,4.97,4.74,4.84,2574958,0
+EU.US,D,20240202,000000,4.92,4.93,4.735,4.74,1938550,0
+EU.US,D,20240205,000000,4.8,4.8,4.565,4.61,1506417,0
+EU.US,D,20240206,000000,4.66,4.71,4.56,4.61,1108786,0
+EU.US,D,20240207,000000,4.65,4.7899,4.55,4.76,1064065,0
+EU.US,D,20240208,000000,4.76,4.84,4.58,4.69,1768299,0
+EU.US,D,20240209,000000,4.69,4.87,4.6,4.77,1056528,0
+EU.US,D,20240212,000000,4.88,4.88,4.69,4.78,1639969,0
+EU.US,D,20240213,000000,4.73,4.75,4.445,4.46,2056650,0
+EU.US,D,20240214,000000,4.5,4.535,4.41,4.46,1078099,0
+EU.US,D,20240215,000000,4.49,4.49,4.345,4.38,1235523,0
+EU.US,D,20240216,000000,4.41,4.41,4.23,4.23,1606836,0
+EU.US,D,20240220,000000,4.23,4.245,4.04,4.1,1804646,0
+EU.US,D,20240221,000000,4.03,4.3,3.98,4.25,1136335,0
+EU.US,D,20240222,000000,4.28,4.285,4.17,4.24,1440641,0
+EU.US,D,20240223,000000,4.28,4.28,4.01,4.01,1605451,0
+EU.US,D,20240226,000000,3.95,4.09,3.91,3.99,1221208,0
+EU.US,D,20240227,000000,4.02,4.19,3.99,4.11,943918,0
+EU.US,D,20240228,000000,4.1,4.13,3.89,3.89,793202,0
+EU.US,D,20240229,000000,3.91,4,3.76,3.86,1333046,0
+EU.US,D,20240301,000000,3.96,4.075,3.9,3.99,829130,0
+EU.US,D,20240304,000000,4.05,4.08,3.82,3.85,1056837,0
+EU.US,D,20240305,000000,3.82,3.88,3.74,3.78,822027,0
+EU.US,D,20240306,000000,3.75,3.925,3.745,3.88,1141018,0
+EU.US,D,20240307,000000,3.86,4.0899,3.86,4.04,811035,0
+EU.US,D,20240308,000000,4.11,4.15,3.845,3.89,949210,0
+EU.US,D,20240311,000000,3.88,4.04,3.82,3.99,1075833,0
+EU.US,D,20240312,000000,4.04,4.19,3.96,4.14,801066,0
+EU.US,D,20240313,000000,4.16,4.215,3.94,3.96,1176304,0
+EU.US,D,20240314,000000,3.9,3.955,3.765,3.94,1471006,0
+EU.US,D,20240315,000000,3.89,4.11,3.89,4.07,3704309,0
+EU.US,D,20240318,000000,4.09,4.16,3.89,4.07,1396585,0
+EU.US,D,20240319,000000,4.05,4.08,3.98,4.05,697602,0
+EU.US,D,20240320,000000,4.01,4.225,3.96,4.17,889856,0
+EU.US,D,20240321,000000,4.23,4.49,4.18,4.45,1482449,0
+EU.US,D,20240322,000000,4.47,4.54,4.41,4.44,800456,0
+EU.US,D,20240325,000000,4.48,4.605,4.29,4.3,825493,0
+EU.US,D,20240326,000000,4.33,4.37,4.08,4.14,1728937,0
+EU.US,D,20240327,000000,4.2,4.28,4.11,4.28,624335,0
+EU.US,D,20240328,000000,4.3,4.4,4.24,4.38,986768,0
+EU.US,D,20240401,000000,4.36,4.51,4.28,4.5,953729,0
+EU.US,D,20240402,000000,4.5,4.68,4.45,4.63,1215795,0
+EU.US,D,20240403,000000,4.68,4.98,4.64,4.77,1881607,0
+EU.US,D,20240404,000000,4.77,4.78,4.485,4.51,1386598,0
+EU.US,D,20240405,000000,4.5,4.59,4.4,4.5,938746,0
+EU.US,D,20240408,000000,4.5,4.51,4.28,4.35,1256845,0
+EU.US,D,20240409,000000,4.43,4.51,4.295,4.33,818546,0
+EU.US,D,20240410,000000,4.25,4.35,4.215,4.34,817774,0
+EU.US,D,20240411,000000,4.36,4.57,4.33,4.53,889490,0
+EU.US,D,20240412,000000,4.53,4.6175,4.34,4.36,1549676,0
+EU.US,D,20240415,000000,4.4,4.435,4.205,4.22,1066551,0
+EU.US,D,20240416,000000,4.13,4.26,4,4.16,1380198,0
+EU.US,D,20240417,000000,4.14,4.28,4.055,4.15,1090881,0
+EU.US,D,20240418,000000,4.11,4.2,4.1,4.11,588646,0
+EU.US,D,20240419,000000,4.06,4.17,4.06,4.165,727413,0
+EU.US,D,20240422,000000,4.12,4.23,4.08,4.19,663885,0
+EU.US,D,20240423,000000,4.15,4.3,4.1,4.29,959085,0
+EU.US,D,20240424,000000,4.25,4.39,4.22,4.37,582018,0
+EU.US,D,20240425,000000,4.35,4.4,4.275,4.39,712832,0
+EU.US,D,20240426,000000,4.4,4.47,4.36,4.46,765052,0
+EU.US,D,20240429,000000,4.52,4.62,4.51,4.6,930771,0
+EU.US,D,20240430,000000,4.58,4.58,4.3989,4.41,915492,0
+EU.US,D,20240501,000000,4.69,4.99,4.65,4.75,1964626,0
+EU.US,D,20240502,000000,4.73,4.97,4.71,4.92,1214917,0
+EU.US,D,20240503,000000,4.93,4.95,4.75,4.82,666264,0
+EU.US,D,20240506,000000,4.93,5.04,4.85,4.89,1013510,0
+EU.US,D,20240507,000000,4.91,5.05,4.88,4.94,4373395,0
+EU.US,D,20240508,000000,4.97,4.97,4.68,4.73,1264910,0
+EU.US,D,20240509,000000,4.76,4.94,4.76,4.88,761084,0
+EU.US,D,20240510,000000,4.9,4.95,4.7,4.78,791626,0
+EU.US,D,20240513,000000,4.8,4.95,4.47,4.54,1441883,0
+EU.US,D,20240514,000000,4.59,4.71,4.44,4.47,855353,0
+EU.US,D,20240515,000000,4.47,4.5588,4.41,4.45,972413,0
+EU.US,D,20240516,000000,4.48,4.56,4.41,4.42,1052692,0
+EU.US,D,20240517,000000,4.52,4.82,4.485,4.7,1357462,0
+EU.US,D,20240520,000000,4.8,4.95,4.79,4.81,1708660,0
+EU.US,D,20240521,000000,4.85,4.95,4.805,4.82,945302,0
+EU.US,D,20240522,000000,4.77,4.89,4.645,4.73,1279838,0
+EU.US,D,20240523,000000,4.78,4.78,4.62,4.63,1185791,0
+EU.US,D,20240524,000000,4.67,4.73,4.551,4.64,1397195,0
+EU.US,D,20240528,000000,4.67,4.79,4.56,4.78,1467372,0
+EU.US,D,20240529,000000,4.72,4.809,4.5757,4.76,2815102,0
+EU.US,D,20240530,000000,4.76,4.92,4.72,4.87,852860,0
+EU.US,D,20240531,000000,4.92,4.9598,4.77,4.85,1119806,0
+EU.US,D,20240603,000000,4.87,4.8777,4.59,4.72,949846,0
+EU.US,D,20240604,000000,4.6,4.64,4.355,4.48,1550070,0
+EU.US,D,20240605,000000,4.5,4.58,4.33,4.4,758594,0
+EU.US,D,20240606,000000,4.4,4.4795,4.32,4.36,657783,0
+EU.US,D,20240607,000000,4.29,4.3,4.1,4.11,868473,0
+EU.US,D,20240610,000000,4.1,4.23,4.051,4.15,679874,0
+EU.US,D,20240611,000000,4.09,4.14,3.87,3.89,1616701,0
+EU.US,D,20240612,000000,3.98,4.11,3.98,4.04,724559,0
+EU.US,D,20240613,000000,4.07,4.23,4.07,4.13,800261,0
+EU.US,D,20240614,000000,4.1,4.225,4.06,4.15,719778,0
+EU.US,D,20240617,000000,4.15,4.16,4.04,4.11,607230,0
+EU.US,D,20240618,000000,4.18,4.2,4.1004,4.15,436257,0
+EU.US,D,20240620,000000,4.21,4.22,3.98,3.99,987658,0
+EU.US,D,20240621,000000,3.98,3.99,3.865,3.95,2078020,0
+EU.US,D,20240624,000000,3.92,3.93,3.78,3.83,774644,0
+EU.US,D,20240625,000000,3.79,3.88,3.69,3.8,1501571,0
+EU.US,D,20240626,000000,3.76,3.91,3.76,3.85,818371,0
+EU.US,D,20240627,000000,3.9,4,3.86,3.99,563955,0
+EU.US,D,20240628,000000,4.06,4.06,3.82,3.94,7617946,0
+EU.US,D,20240701,000000,3.95,4.065,3.88,3.98,1370685,0
+EU.US,D,20240702,000000,3.92,3.98,3.83,3.88,692401,0
+EU.US,D,20240703,000000,3.94,4.1,3.9,4.07,531417,0
+EU.US,D,20240705,000000,4.06,4.155,3.98,4.1,454497,0
+EU.US,D,20240708,000000,4.08,4.17,4.03,4.065,474151,0
+EU.US,D,20240709,000000,4.05,4.12,4.03,4.06,523627,0
+EU.US,D,20240710,000000,4.09,4.47,4.09,4.4,923087,0
+EU.US,D,20240711,000000,4.48,4.48,4.38,4.44,1042889,0
+EU.US,D,20240712,000000,4.48,4.5,4.365,4.39,713115,0
+EU.US,D,20240715,000000,4.36,4.43,4.33,4.39,796514,0
+EU.US,D,20240716,000000,4.43,4.43,4.27,4.37,975650,0
+EU.US,D,20240717,000000,4.35,4.35,4.11,4.16,1606519,0
+EU.US,D,20240718,000000,4.12,4.24,3.98,3.99,1252216,0
+EU.US,D,20240719,000000,3.97,4.01,3.875,3.99,1184150,0
+EU.US,D,20240722,000000,4.01,4.06,3.885,3.99,880447,0
+EU.US,D,20240723,000000,4,4.05,3.92,4.01,602888,0
+EU.US,D,20240724,000000,4.01,4.05,3.81,3.83,976686,0
+EU.US,D,20240725,000000,3.83,3.885,3.67,3.82,1111588,0
+EU.US,D,20240726,000000,3.91,3.955,3.79,3.86,1125678,0
+EU.US,D,20240729,000000,3.86,3.89,3.6,3.65,1212201,0
+EU.US,D,20240730,000000,3.62,3.72,3.61,3.69,951259,0
+EU.US,D,20240731,000000,3.75,3.98,3.75,3.9,1210951,0
+EU.US,D,20240801,000000,3.84,3.85,3.57,3.63,1253499,0
+EU.US,D,20240802,000000,3.6,3.6,3.37,3.43,1820773,0
+EU.US,D,20240805,000000,3.12,3.29,3.02,3.27,1310297,0
+EU.US,D,20240806,000000,3.31,3.39,3.29,3.3,774048,0
+EU.US,D,20240807,000000,3.32,3.425,3.13,3.14,1199106,0
+EU.US,D,20240808,000000,3.19,3.22,3.1,3.21,654816,0
+EU.US,D,20240809,000000,3.22,3.24,3.14,3.14,457121,0
+EU.US,D,20240812,000000,3.15,3.3,3.15,3.26,622498,0
+EU.US,D,20240813,000000,3.26,3.3,3.135,3.19,607140,0
+EU.US,D,20240814,000000,3.15,3.29,3.13,3.2,1172797,0
+EU.US,D,20240815,000000,3.21,3.435,3.19,3.35,865094,0
+EU.US,D,20240816,000000,3.22,3.38,3.21,3.29,929008,0
+EU.US,D,20240819,000000,3.29,3.3954,3.28,3.36,611972,0
+EU.US,D,20240820,000000,3.39,3.39,3.28,3.3,653745,0
+EU.US,D,20240821,000000,3.33,3.415,3.325,3.37,504503,0
+EU.US,D,20240822,000000,3.35,3.38,3.2,3.23,559448,0
+EU.US,D,20240823,000000,3.42,3.77,3.41,3.61,1890070,0
+EU.US,D,20240826,000000,3.74,3.86,3.63,3.65,2051102,0
+EU.US,D,20240827,000000,3.63,3.75,3.48,3.71,1595572,0
+EU.US,D,20240828,000000,3.63,3.68,3.545,3.55,1395084,0
+EU.US,D,20240829,000000,3.55,3.5758,3.34,3.47,2070846,0
+EU.US,D,20240830,000000,3.53,3.68,3.44,3.64,2284865,0
+EU.US,D,20240903,000000,3.57,3.58,3.2,3.215,1092631,0
+EU.US,D,20240904,000000,3.2,3.385,3.1999,3.265,702159,0
+EU.US,D,20240905,000000,3.28,3.36,3.24,3.25,766292,0
+EU.US,D,20240906,000000,3.25,3.255,3.025,3.1,1312740,0
+EU.US,D,20240909,000000,3.2,3.28,3.15,3.17,722040,0
+EU.US,D,20240910,000000,3.2,3.365,3.15,3.33,1130954,0
+EU.US,D,20240911,000000,3.33,3.665,3.33,3.65,1108251,0
+EU.US,D,20240912,000000,3.73,3.845,3.66,3.73,1018224,0
+EU.US,D,20240913,000000,3.77,3.77,3.54,3.66,932611,0
+EU.US,D,20240916,000000,3.74,3.74,3.555,3.68,526127,0
+EU.US,D,20240917,000000,3.71,3.72,3.55,3.58,980502,0
+EU.US,D,20240918,000000,3.56,3.635,3.42,3.48,951165,0
+EU.US,D,20240919,000000,3.59,3.69,3.57,3.66,1520375,0
+EU.US,D,20240920,000000,3.81,3.885,3.7,3.81,3690483,0
+EU.US,D,20240923,000000,3.865,4.29,3.86,4.22,2217212,0
+EU.US,D,20240924,000000,4.3,4.395,4.24,4.33,1442392,0
+EU.US,D,20240925,000000,4.28,4.345,4.19,4.27,980108,0
+EU.US,D,20240926,000000,4.36,4.388,4.23,4.26,1373022,0
+EU.US,D,20240927,000000,4.26,4.33,4.075,4.1,1167217,0
+EU.US,D,20240930,000000,4.1,4.13,3.98,4.04,1310070,0
+EU.US,D,20241001,000000,4,4.18,4,4.1,947869,0
+EU.US,D,20241002,000000,4.11,4.3,4.11,4.28,730291,0
+EU.US,D,20241003,000000,4.3,4.415,4.225,4.24,1235940,0
+EU.US,D,20241004,000000,4.28,4.4,4.2095,4.33,1213064,0
+EU.US,D,20241007,000000,4.32,4.32,4.08,4.15,1327865,0
+EU.US,D,20241008,000000,4.15,4.15,3.999,4.09,1388674,0
+EU.US,D,20241009,000000,4.05,4.0673,3.88,3.93,765104,0
+EU.US,D,20241010,000000,3.87,3.94,3.85,3.92,849184,0
+EU.US,D,20241011,000000,3.92,4.105,3.92,4.08,840046,0
+EU.US,D,20241014,000000,4.11,4.12,3.98,4.06,684631,0
+EU.US,D,20241015,000000,4.02,4.065,3.915,3.96,1360532,0
+EU.US,D,20241016,000000,4.04,4.26,4.015,4.21,3460558,0
+EU.US,D,20241017,000000,4.23,4.335,4.2,4.23,1703714,0
+EU.US,D,20241018,000000,4.26,4.41,4.19,4.4,2144826,0
+EU.US,D,20241021,000000,4.4,4.44,4.2,4.3,1602691,0
+EU.US,D,20241022,000000,4.29,4.33,4.085,4.29,753977,0
+EU.US,D,20241023,000000,4.25,4.25,3.965,4.01,907149,0
+EU.US,D,20241024,000000,4.02,4.08,3.92,4.05,706536,0
+EU.US,D,20241025,000000,4,4.155,3.93,3.99,731014,0
+EU.US,D,20241028,000000,3.99,4.03,3.91,4,796240,0
+EU.US,D,20241029,000000,3.98,4.0098,3.92,3.99,550419,0
+EU.US,D,20241030,000000,3.99,4.03,3.91,3.96,535039,0
+EU.US,D,20241031,000000,3.93,4.02,3.8,3.91,1353036,0
+EU.US,D,20241101,000000,3.87,3.97,3.77,3.8,971306,0
+EU.US,D,20241104,000000,3.77,3.77,3.53,3.65,2035942,0
+EU.US,D,20241105,000000,3.67,3.71,3.505,3.55,1025410,0
+EU.US,D,20241106,000000,3.7,3.82,3.47,3.71,1630628,0
+EU.US,D,20241107,000000,3.76,3.88,3.735,3.81,1107838,0
+EU.US,D,20241108,000000,3.8,3.81,3.655,3.79,848185,0
+EU.US,D,20241111,000000,3.76,3.77,3.585,3.73,1079403,0
+EU.US,D,20241112,000000,3.7,3.738,3.5,3.7,1576334,0
+EU.US,D,20241113,000000,3.7,3.8,3.45,3.47,1366831,0
+EU.US,D,20241114,000000,3.47,3.665,3.45,3.57,1199366,0
+EU.US,D,20241115,000000,3.58,3.91,3.5,3.59,1677815,0
+EU.US,D,20241118,000000,3.7,4.0658,3.69,3.78,1732824,0
+EU.US,D,20241119,000000,3.83,3.95,3.76,3.93,1313258,0
+EU.US,D,20241120,000000,3.98,4,3.77,3.83,712061,0
+EU.US,D,20241121,000000,3.83,3.955,3.8,3.94,1386918,0
+EU.US,D,20241122,000000,3.98,3.98,3.66,3.85,1468664,0
+EU.US,D,20241125,000000,3.83,3.88,3.68,3.77,981977,0
+EU.US,D,20241126,000000,3.73,3.8,3.71,3.74,698958,0
+EU.US,D,20241127,000000,3.7,3.8,3.685,3.71,470153,0
+EU.US,D,20241129,000000,3.75,3.92,3.75,3.78,584471,0
+EU.US,D,20241202,000000,3.9,3.9,3.6871,3.74,803588,0
+EU.US,D,20241203,000000,3.71,3.74,3.535,3.61,1940089,0
+EU.US,D,20241204,000000,3.65,3.69,3.51,3.58,967605,0
+EU.US,D,20241205,000000,3.58,3.65,3.51,3.62,785905,0
+EU.US,D,20241206,000000,3.63,3.668,3.5,3.56,1279030,0
+EU.US,D,20241209,000000,3.6,3.6,3.39,3.39,902550,0
+EU.US,D,20241210,000000,3.4,3.5,3.37,3.47,899490,0
+EU.US,D,20241211,000000,3.43,3.48,3.365,3.41,709593,0
+EU.US,D,20241212,000000,3.35,3.41,3.25,3.36,902775,0
+EU.US,D,20241213,000000,3.36,3.37,3.19,3.22,1070208,0
+EU.US,D,20241216,000000,3.25,3.25,3.11,3.21,1362846,0
+EU.US,D,20241217,000000,3.2,3.385,3.12,3.22,4209699,0
+EU.US,D,20241218,000000,3.26,3.4998,3.2,3.25,2402214,0
+EU.US,D,20241219,000000,3.4,3.41,3.23,3.38,1633109,0
+EU.US,D,20241220,000000,3.31,3.34,3.22,3.27,2616727,0
+EU.US,D,20241223,000000,3.32,3.43,3.28,3.39,1305109,0
+EU.US,D,20241224,000000,3.35,3.41,3.28,3.4,532386,0
+EU.US,D,20241226,000000,3.4,3.515,3.36,3.47,693140,0
+EU.US,D,20241227,000000,3.43,3.47,3.36,3.44,1264680,0
+EU.US,D,20241230,000000,3.44,3.44,3.34,3.38,1805356,0
+EU.US,D,20241231,000000,3.39,3.46,3.36,3.41,1636834,0
+EU.US,D,20250102,000000,3.48,3.715,3.43,3.7,3264259,0
+EU.US,D,20250103,000000,3.73,3.74,3.47,3.59,2131563,0
+EU.US,D,20250106,000000,3.62,3.825,3.62,3.67,1420096,0
+EU.US,D,20250107,000000,3.72,3.72,3.49,3.49,1066160,0
+EU.US,D,20250108,000000,3.46,3.5,3.345,3.49,1036511,0
+EU.US,D,20250110,000000,3.49,3.5,3.34,3.37,1513516,0
+EU.US,D,20250113,000000,3.32,3.45,3.26,3.33,1628109,0
+EU.US,D,20250114,000000,3.33,3.425,3.31,3.36,867518,0
+EU.US,D,20250115,000000,3.45,3.46,3.295,3.38,910904,0
+EU.US,D,20250116,000000,3.41,3.42,3.235,3.28,1432573,0
+EU.US,D,20250117,000000,3.3,3.37,3.2356,3.32,1167620,0
+EU.US,D,20250121,000000,3.37,3.595,3.36,3.48,2124792,0
+EU.US,D,20250122,000000,3.49,3.698,3.465,3.61,1714879,0
+EU.US,D,20250123,000000,3.6,3.71,3.55,3.65,1487836,0
+EU.US,D,20250124,000000,3.73,3.75,3.51,3.56,1085779,0
+EU.US,D,20250127,000000,3.34,3.4,3.165,3.27,2009422,0
+EU.US,D,20250128,000000,3.3,3.31,3.18,3.23,1229649,0
+EU.US,D,20250129,000000,3.21,3.33,3.19,3.31,1660198,0
+EU.US,D,20250130,000000,3.45,3.54,3.385,3.43,2062173,0
+EU.US,D,20250131,000000,3.57,3.57,3.28,3.31,1586777,0
+EU.US,D,20250203,000000,3.2,3.29,3.13,3.18,2223484,0
+EU.US,D,20250204,000000,3.205,3.28,3.14,3.22,1295065,0
+EU.US,D,20250205,000000,3.2,3.26,3.1,3.14,1827429,0
+EU.US,D,20250206,000000,3.13,3.1409,2.95,2.98,3048372,0
+EU.US,D,20250207,000000,3,3.01,2.91,2.92,1432607,0
+EU.US,D,20250210,000000,2.92,2.97,2.84,2.85,1396878,0
+EU.US,D,20250211,000000,2.845,2.945,2.8201,2.91,1091504,0
+EU.US,D,20250212,000000,2.87,2.935,2.83,2.9,1419566,0
+EU.US,D,20250213,000000,2.94,2.965,2.83,2.87,1047449,0
+EU.US,D,20250214,000000,2.86,2.8795,2.775,2.8,1806051,0
+EU.US,D,20250218,000000,2.76,2.84,2.71,2.81,1424035,0
+EU.US,D,20250219,000000,2.8,2.81,2.701,2.75,1007924,0
+EU.US,D,20250220,000000,2.75,2.83,2.73,2.74,846907,0
+EU.US,D,20250221,000000,2.76,2.8,2.605,2.64,1648560,0
+EU.US,D,20250224,000000,2.62,2.69,2.51,2.55,1708348,0
+EU.US,D,20250225,000000,2.52,2.565,2.465,2.48,1873628,0
+EU.US,D,20250226,000000,2.51,2.67,2.51,2.57,1582553,0
+EU.US,D,20250227,000000,2.63,2.66,2.47,2.49,1330244,0
+EU.US,D,20250228,000000,2.46,2.525,2.4198,2.52,1071419,0
+EU.US,D,20250303,000000,2.4,2.46,1.26,1.35,21491876,0
+EU.US,D,20250304,000000,1.405,1.71,1.36,1.69,8496370,0
+EU.US,D,20250305,000000,1.72,1.78,1.601,1.77,3070563,0
+EU.US,D,20250306,000000,1.785,1.785,1.6,1.65,2842163,0
+EU.US,D,20250307,000000,1.665,1.69,1.55,1.61,2120190,0
+EU.US,D,20250310,000000,1.6,1.605,1.38,1.445,2277482,0
+EU.US,D,20250311,000000,1.45,1.54,1.43,1.505,1904381,0
+EU.US,D,20250312,000000,1.53,1.57,1.4,1.41,2205780,0
+EU.US,D,20250313,000000,1.44,1.44,1.335,1.4,2371478,0
+EU.US,D,20250314,000000,1.42,1.48,1.39,1.45,1272042,0
+EU.US,D,20250317,000000,1.5,1.58,1.435,1.54,1569130,0
+EU.US,D,20250318,000000,1.55,1.59,1.4845,1.55,2515945,0
+EU.US,D,20250319,000000,1.56,1.67,1.52,1.64,1701280,0
+EU.US,D,20250320,000000,1.59,1.68,1.56,1.66,1633504,0
+EU.US,D,20250321,000000,1.65,1.69,1.55,1.65,2602604,0
+EU.US,D,20250324,000000,1.66,1.67,1.585,1.63,1265987,0
+EU.US,D,20250325,000000,1.65,1.67,1.5,1.55,1917587,0
+EU.US,D,20250326,000000,1.54,1.55,1.43,1.46,2155617,0
+EU.US,D,20250327,000000,1.44,1.47,1.38,1.39,1445314,0
+EU.US,D,20250328,000000,1.4,1.4,1.2706,1.31,2045505,0
+EU.US,D,20250331,000000,1.27,1.41,1.25,1.37,4074463,0
+EU.US,D,20250401,000000,1.36,1.39,1.2819,1.33,2180071,0
+EU.US,D,20250402,000000,1.32,1.33,1.235,1.27,1917990,0
+EU.US,D,20250403,000000,1.25,1.27,1.17,1.18,2973771,0
+EU.US,D,20250404,000000,1.1,1.17,1.01,1.16,1963467,0
+EU.US,D,20250407,000000,1.11,1.24,1.062,1.19,2600324,0
+EU.US,D,20250408,000000,1.3,1.34,1.14,1.18,2457176,0
+EU.US,D,20250409,000000,1.14,1.28,1.1,1.26,4282817,0
+EU.US,D,20250410,000000,1.24,1.26,1.13,1.21,1466027,0
+EU.US,D,20250411,000000,1.22,1.37,1.22,1.35,1867465,0
+EU.US,D,20250414,000000,1.365,1.38,1.3,1.32,1810843,0
+EU.US,D,20250415,000000,1.34,1.36,1.26,1.29,1411088,0
+EU.US,D,20250416,000000,1.25,1.41,1.25,1.33,1974836,0
+EU.US,D,20250417,000000,1.335,1.44,1.3,1.4,1647657,0
+EU.US,D,20250421,000000,1.39,1.405,1.265,1.29,1768838,0
+EU.US,D,20250422,000000,1.33,1.34,1.28,1.3,1014527,0
+EU.US,D,20250423,000000,1.33,1.44,1.33,1.42,1444315,0
+EU.US,D,20250424,000000,1.4,1.62,1.4,1.61,2125445,0
+EU.US,D,20250425,000000,1.62,1.65,1.54,1.6,1568109,0
+EU.US,D,20250428,000000,1.58,1.65,1.515,1.63,1416468,0
+EU.US,D,20250429,000000,1.63,1.65,1.56,1.58,1850172,0
+EU.US,D,20250430,000000,1.57,1.57,1.5,1.51,1380400,0
+EU.US,D,20250501,000000,1.51,1.6099,1.51,1.55,1522241,0
+EU.US,D,20250502,000000,1.58,1.64,1.545,1.61,2225807,0
+EU.US,D,20250505,000000,1.6298,1.64,1.55,1.57,1494084,0
+EU.US,D,20250506,000000,1.55,1.64,1.52,1.63,3008963,0
+EU.US,D,20250507,000000,1.64,1.65,1.5611,1.6,2361138,0
+EU.US,D,20250508,000000,1.6,1.725,1.6,1.7,2764051,0
+EU.US,D,20250509,000000,1.7,1.72,1.625,1.7,3094873,0
+EU.US,D,20250512,000000,1.77,1.8,1.72,1.76,2437990,0
+EU.US,D,20250513,000000,1.75,1.77,1.68,1.71,1730687,0
+EU.US,D,20250514,000000,1.72,1.78,1.7,1.75,1345944,0
+EU.US,D,20250515,000000,1.73,1.74,1.665,1.73,1068059,0
+EU.US,D,20250516,000000,1.7099,1.72,1.6111,1.64,2306783,0
+EU.US,D,20250519,000000,1.6,1.61,1.56,1.6,1341682,0
+EU.US,D,20250520,000000,1.61,1.61,1.54,1.6,2161003,0
+EU.US,D,20250521,000000,1.59,1.69,1.58,1.61,1675044,0
+EU.US,D,20250522,000000,1.6,1.63,1.5446,1.6,1348330,0
+EU.US,D,20250523,000000,1.77,1.98,1.71,1.97,7414940,0
+EU.US,D,20250527,000000,2.07,2.215,2.05,2.14,4793069,0
+EU.US,D,20250528,000000,2.14,2.16,2.06,2.12,3609075,0
+EU.US,D,20250529,000000,2.17,2.24,2.03,2.04,2874148,0
+EU.US,D,20250530,000000,2.02,2.04,1.98,2.01,2515407,0
+EU.US,D,20250602,000000,2,2.04,1.92,1.92,1948481,0
+EU.US,D,20250603,000000,2.03,2.24,2,2.19,4132308,0
+EU.US,D,20250604,000000,2.22,2.24,2.095,2.13,2387693,0
+EU.US,D,20250605,000000,2.14,2.19,2.0501,2.14,1936513,0
+EU.US,D,20250606,000000,2.17,2.17,2.06,2.14,2282361,0
+EU.US,D,20250609,000000,2.18,2.42,2.13,2.265,4901044,0
+EU.US,D,20250610,000000,2.31,2.31,2.055,2.09,2736640,0
+EU.US,D,20250611,000000,2.1,2.175,2.0711,2.11,2407443,0
+EU.US,D,20250612,000000,2.08,2.12,2.03,2.09,1701448,0
+EU.US,D,20250613,000000,2.03,2.23,2.02,2.19,2275773,0
+EU.US,D,20250616,000000,2.33,2.62,2.325,2.42,5571053,0
+EU.US,D,20250617,000000,2.425,2.46,2.37,2.41,2427482,0
+EU.US,D,20250618,000000,2.41,2.46,2.345,2.44,3004903,0
+EU.US,D,20250620,000000,2.47,2.48,2.25,2.34,8104641,0
+EU.US,D,20250623,000000,2.29,2.4,2.26,2.35,2730541,0
+EU.US,D,20250624,000000,2.475,2.61,2.43,2.54,4540386,0
+EU.US,D,20250625,000000,2.58,2.59,2.44,2.47,3117618,0
+EU.US,D,20250626,000000,2.51,2.75,2.49,2.71,4558944,0
+EU.US,D,20250627,000000,2.7,2.82,2.595,2.65,6533864,0
+EU.US,D,20250630,000000,2.66,2.93,2.62,2.86,5559265,0
+EU.US,D,20250701,000000,2.9,2.9,2.67,2.76,2585069,0
+EU.US,D,20250702,000000,2.79,2.96,2.77,2.88,3952952,0
+EU.US,D,20250703,000000,2.91,2.96,2.815,2.93,2097895,0
+EU.US,D,20250707,000000,2.866,2.96,2.79,2.89,2613024,0
+EU.US,D,20250708,000000,2.88,2.885,2.635,2.675,2567870,0
+EU.US,D,20250709,000000,2.68,2.69,2.57,2.61,1868203,0
+EU.US,D,20250710,000000,2.61,2.6998,2.52,2.59,3241575,0
+EU.US,D,20250711,000000,2.57,2.725,2.53,2.68,1625682,0
+EU.US,D,20250714,000000,2.68,2.8,2.64,2.79,1839211,0
+EU.US,D,20250715,000000,2.83,2.8465,2.645,2.83,2555126,0
+EU.US,D,20250716,000000,2.81,2.935,2.78,2.93,1938784,0
+EU.US,D,20250717,000000,2.93,2.97,2.85,2.97,2631312,0
+EU.US,D,20250718,000000,2.98,3.0199,2.8901,2.98,2095941,0
+EU.US,D,20250721,000000,3.03,3.09,2.93,2.94,2186543,0
+EU.US,D,20250722,000000,2.91,3.07,2.91,3.02,2319173,0
+EU.US,D,20250723,000000,3.055,3.2,2.985,3.16,2555485,0
+EU.US,D,20250724,000000,3.16,3.165,3.0347,3.09,2566864,0
+EU.US,D,20250725,000000,3.11,3.11,2.91,3.04,1950661,0
+EU.US,D,20250728,000000,3.09,3.1,2.88,3.05,3320378,0
+EU.US,D,20250729,000000,3.06,3.06,2.75,2.77,3335351,0
+EU.US,D,20250730,000000,2.73,2.85,2.65,2.68,1912358,0
+EU.US,D,20250731,000000,2.64,2.705,2.59,2.64,3591929,0
+EU.US,D,20250801,000000,2.55,2.56,2.39,2.54,2856960,0
+EU.US,D,20250804,000000,2.58,2.69,2.555,2.68,1071439,0
+EU.US,D,20250805,000000,2.64,2.76,2.57,2.73,2030096,0
+EU.US,D,20250806,000000,2.75,2.84,2.72,2.77,1361453,0
+EU.US,D,20250807,000000,2.79,2.84,2.62,2.69,1857786,0
+EU.US,D,20250808,000000,2.72,2.86,2.67,2.67,1682192,0
+EU.US,D,20250811,000000,2.68,2.82,2.6,2.71,1881792,0
+EU.US,D,20250812,000000,2.79,2.88,2.72,2.81,2463890,0
+EU.US,D,20250813,000000,2.87,2.9,2.71,2.8,1864160,0
+EU.US,D,20250814,000000,2.74,2.855,2.71,2.8,1441531,0
+EU.US,D,20250815,000000,2.8,2.82,2.7,2.74,1224064,0
+EU.US,D,20250818,000000,2.76,2.85,2.6812,2.85,1631326,0
+EU.US,D,20250819,000000,2.88,2.89,2.55,2.58,2506431,0
+EU.US,D,20250820,000000,2.295,2.3,2.06,2.135,22990795,0
+EU.US,D,20250821,000000,2.17,2.21,2.13,2.205,5510228,0
+EU.US,D,20250822,000000,2.255,2.385,2.21,2.37,8170574,0
+EU.US,D,20250825,000000,2.38,2.38,2.275,2.28,6466827,0
+EU.US,D,20250826,000000,2.26,2.42,2.26,2.35,6960973,0
+EU.US,D,20250827,000000,2.37,2.405,2.27,2.28,2468649,0
+EU.US,D,20250828,000000,2.295,2.38,2.27,2.35,8787866,0
+EU.US,D,20250829,000000,2.41,2.51,2.34,2.38,3680035,0
+EU.US,D,20250902,000000,2.31,2.4,2.24,2.38,3423454,0
+EU.US,D,20250903,000000,2.4,2.43,2.34,2.36,3192596,0
+EU.US,D,20250904,000000,2.36,2.3702,2.27,2.32,2137066,0
+EU.US,D,20250905,000000,2.33,2.365,2.265,2.33,2265927,0
+EU.US,D,20250908,000000,2.35,2.36,2.27,2.36,1731680,0
+EU.US,D,20250909,000000,2.32,2.37,2.26,2.3,3365487,0
+EU.US,D,20250910,000000,2.35,2.36,2.28,2.34,2569609,0
+EU.US,D,20250911,000000,2.31,2.37,2.27,2.34,2258727,0
+EU.US,D,20250912,000000,2.32,2.32,2.22,2.23,2167469,0
+EU.US,D,20250915,000000,2.26,2.59,2.21,2.52,8370438,0
+EU.US,D,20250916,000000,2.59,2.59,2.47,2.51,2916318,0
+EU.US,D,20250917,000000,2.52,2.635,2.5,2.58,5099429,0
+EU.US,D,20250918,000000,2.6,2.6499,2.49,2.61,2744610,0
+EU.US,D,20250919,000000,2.6,2.85,2.6,2.79,8097015,0
+EU.US,D,20250922,000000,2.87,2.95,2.71,2.9,4978626,0
+EU.US,D,20250923,000000,3.03,3.28,2.89,3.09,8209832,0
+EU.US,D,20250924,000000,3.11,3.37,3.1,3.12,7448414,0
+EU.US,D,20250925,000000,3.02,3.26,2.96,3.19,6470021,0
+EU.US,D,20250926,000000,3.22,3.2686,3.0601,3.08,3161821,0
+EU.US,D,20250929,000000,3.15,3.2099,3.0501,3.09,2837960,0
+EU.US,D,20250930,000000,3.05,3.235,3.05,3.21,4108061,0
+EU.US,D,20251001,000000,3.2,3.2,3.08,3.18,3457342,0
+EU.US,D,20251002,000000,3.2,3.335,3.115,3.31,4315355,0
+EU.US,D,20251003,000000,3.33,3.48,3.21,3.25,5370435,0
+EU.US,D,20251006,000000,3.273,3.4798,3.24,3.37,4153878,0
+EU.US,D,20251007,000000,3.36,3.5389,3.31,3.44,4198739,0
+EU.US,D,20251008,000000,3.52,3.58,3.37,3.47,4752583,0
+EU.US,D,20251009,000000,3.48,3.56,3.38,3.42,3188729,0
+EU.US,D,20251010,000000,3.45,3.62,3.3501,3.37,5778052,0
+EU.US,D,20251013,000000,3.51,3.72,3.48,3.66,5728645,0
+EU.US,D,20251014,000000,3.57,3.81,3.31,3.66,7857314,0
+EU.US,D,20251015,000000,3.87,4.1,3.65,4.07,14374308,0
+EU.US,D,20251016,000000,4.08,4.185,3.49,3.51,8805656,0
+EU.US,D,20251017,000000,3.37,3.47,3.14,3.25,5245072,0
+EU.US,D,20251020,000000,3.4,3.4,3.11,3.25,4527915,0
+EU.US,D,20251021,000000,3.195,3.195,2.8,2.88,7877820,0
+EU.US,D,20251022,000000,2.73,2.93,2.72,2.905,5353240,0
+EU.US,D,20251023,000000,2.9,3.065,2.885,2.95,4973519,0
+EU.US,D,20251024,000000,2.985,3.05,2.91,3.01,3547785,0
+EU.US,D,20251027,000000,3.01,3.01,2.8535,2.91,3241142,0
+EU.US,D,20251028,000000,3.09,3.36,3.065,3.17,6571529,0
+EU.US,D,20251029,000000,3.2,3.22,3.06,3.11,3634112,0
+EU.US,D,20251030,000000,3.03,3.27,3.005,3.24,3098802,0
+EU.US,D,20251031,000000,3.22,3.27,3.08,3.09,2942505,0
+EU.US,D,20251103,000000,3.075,3.13,2.84,2.87,2869287,0
+EU.US,D,20251104,000000,2.78,2.8252,2.66,2.69,2981860,0
+EU.US,D,20251105,000000,2.69,2.705,2.57,2.66,4070766,0
+EU.US,D,20251106,000000,2.65,2.6899,2.48,2.57,2434779,0
+EU.US,D,20251107,000000,2.51,2.64,2.4445,2.64,2783064,0
+EU.US,D,20251110,000000,2.81,2.82,2.65,2.75,2999762,0
+EU.US,D,20251111,000000,2.71,2.71,2.55,2.66,2220448,0
+EU.US,D,20251112,000000,2.65,2.74,2.615,2.69,1982561,0
+EU.US,D,20251113,000000,2.65,2.71,2.51,2.56,1819968,0
+EU.US,D,20251114,000000,2.44,2.78,2.4034,2.73,4078981,0
+EU.US,D,20251117,000000,2.69,2.7106,2.46,2.47,2337882,0
+EU.US,D,20251118,000000,2.41,2.525,2.38,2.49,2346723,0
+EU.US,D,20251119,000000,2.49,2.6999,2.49,2.63,2782480,0
+EU.US,D,20251120,000000,2.67,2.75,2.42,2.43,2612958,0
+EU.US,D,20251121,000000,2.38,2.44,2.2717,2.4,3577676,0
+EU.US,D,20251124,000000,2.49,2.5755,2.375,2.57,2749099,0
+EU.US,D,20251125,000000,2.57,2.66,2.47,2.65,1728532,0
+EU.US,D,20251126,000000,2.62,2.705,2.61,2.68,1409541,0
+EU.US,D,20251128,000000,2.7,2.765,2.665,2.73,1455223,0
+EU.US,D,20251201,000000,2.68,2.765,2.62,2.65,1529971,0
+EU.US,D,20251202,000000,2.63,2.75,2.63,2.7,1824683,0
+EU.US,D,20251203,000000,2.72,2.84,2.63,2.83,2266884,0
+EU.US,D,20251204,000000,2.83,3.065,2.71,3.04,3260671,0
+EU.US,D,20251205,000000,3.07,3.075,2.85,2.85,1799224,0
+EU.US,D,20251208,000000,2.9,2.9,2.815,2.86,1300948,0
+EU.US,D,20251209,000000,2.81,2.89,2.7948,2.83,1189706,0
+EU.US,D,20251210,000000,2.79,2.81,2.655,2.78,1773854,0
+EU.US,D,20251211,000000,2.75,2.87,2.73,2.83,1591113,0
+EU.US,D,20251212,000000,2.845,2.845,2.6,2.67,2010766,0
+EU.US,D,20251215,000000,2.72,2.74,2.33,2.41,7528619,0
+EU.US,D,20251216,000000,2.39,2.44,2.3325,2.38,2297469,0
+EU.US,D,20251217,000000,2.41,2.46,2.28,2.29,2933650,0
+EU.US,D,20251218,000000,2.34,2.4,2.31,2.35,2576002,0
+EU.US,D,20251219,000000,2.41,2.715,2.38,2.68,13380376,0
+EU.US,D,20251222,000000,2.73,2.775,2.62,2.63,3125159,0
+EU.US,D,20251223,000000,2.62,2.71,2.54,2.55,1930381,0
+EU.US,D,20251224,000000,2.53,2.555,2.485,2.5,890964,0
+EU.US,D,20251226,000000,2.5,2.51,2.404,2.45,931642,0
+EU.US,D,20251229,000000,2.41,2.54,2.4,2.42,1820202,0
+EU.US,D,20251230,000000,2.42,2.44,2.35,2.38,2330247,0
+EU.US,D,20251231,000000,2.37,2.555,2.3601,2.48,3540185,0
+EU.US,D,20260102,000000,2.53,2.75,2.51,2.72,4630504,0
+EU.US,D,20260105,000000,2.75,2.85,2.72,2.78,3352309,0
+EU.US,D,20260106,000000,2.84,2.905,2.73,2.84,2885594,0
+EU.US,D,20260107,000000,2.83,2.91,2.785,2.89,1761418,0
+EU.US,D,20260108,000000,2.89,2.91,2.77,2.81,1882490,0
+EU.US,D,20260109,000000,2.83,2.96,2.735,2.77,2502183,0
+EU.US,D,20260112,000000,2.8,3.01,2.7034,2.98,2973745,0
+EU.US,D,20260113,000000,3,3.0335,2.8525,2.87,2180829,0
+EU.US,D,20260114,000000,2.84,3.07,2.79,3.03,3083878,0
+EU.US,D,20260115,000000,3.02,3.21,2.97,3.07,4505625,0
+EU.US,D,20260116,000000,3.165,3.235,3.08,3.1,3631603,0
+EU.US,D,20260120,000000,3.15,3.27,3.055,3.09,4601824,0
+EU.US,D,20260121,000000,3.16,3.33,3.1,3.26,4326292,0
+EU.US,D,20260122,000000,3.35,3.48,3.28,3.29,4126187,0
+EU.US,D,20260123,000000,3.35,3.35,3.22,3.29,2763531,0
+EU.US,D,20260126,000000,3.35,3.58,3.125,3.2,4540941,0
+EU.US,D,20260127,000000,3.2,3.385,3.09,3.33,3860621,0
+EU.US,D,20260128,000000,3.42,3.675,3.415,3.64,5239519,0
+EU.US,D,20260129,000000,3.645,3.65,3.315,3.56,3429008,0
+EU.US,D,20260130,000000,3.42,3.5,3.06,3.18,5645968,0
+EU.US,D,20260202,000000,3.145,3.2299,2.87,2.89,5162785,0
+EU.US,D,20260203,000000,3.01,3.105,2.915,3.09,3690544,0
+EU.US,D,20260204,000000,3.11,3.13,2.74,2.85,3390541,0
+EU.US,D,20260205,000000,2.785,2.83,2.595,2.61,2456072,0
+EU.US,D,20260206,000000,2.72,2.75,2.63,2.7,3265187,0
+EU.US,D,20260209,000000,2.71,2.845,2.7,2.8,2804730,0
+EU.US,D,20260210,000000,2.9,2.9,2.745,2.76,2602392,0
+EU.US,D,20260211,000000,2.795,2.87,2.71,2.79,1893776,0
+EU.US,D,20260212,000000,2.8,2.815,2.63,2.67,2266983,0
+EU.US,D,20260213,000000,2.65,2.73,2.61,2.64,2330633,0
+EU.US,D,20260217,000000,2.6,2.62,2.415,2.49,2711312,0
+EU.US,D,20260218,000000,2.525,2.62,2.46,2.515,2894574,0
diff --git a/daily/us/nasdaq stocks/1/eurku.us.txt b/daily/us/nasdaq stocks/1/eurku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3dcf4dc211a503d4ee04423de347a8baeb282bef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eurku.us.txt	
@@ -0,0 +1,38 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EURKU.US,D,20250307,000000,10.5,10.5,10.49,10.49,402,0
+EURKU.US,D,20250310,000000,10.49,10.49,10.48,10.48,401,0
+EURKU.US,D,20250311,000000,10.49,10.49,10.48,10.48,402,0
+EURKU.US,D,20250312,000000,10.48,10.48,10.47,10.47,404,0
+EURKU.US,D,20250313,000000,10.48,10.48,10.47,10.47,401,0
+EURKU.US,D,20250314,000000,10.47,10.47,10.47,10.47,402,0
+EURKU.US,D,20250317,000000,10.47,10.47,10.47,10.47,401,0
+EURKU.US,D,20250318,000000,10.47,10.47,10.47,10.47,401,0
+EURKU.US,D,20250319,000000,10.48,10.48,10.47,10.47,402,0
+EURKU.US,D,20250320,000000,10.48,10.48,10.47,10.47,411,0
+EURKU.US,D,20250321,000000,10.49,10.49,10.47,10.47,401,0
+EURKU.US,D,20250324,000000,10.49,10.49,10.47,10.47,413,0
+EURKU.US,D,20250325,000000,10.48,10.48,10.47,10.47,402,0
+EURKU.US,D,20250326,000000,10.49,10.49,10.47,10.47,410,0
+EURKU.US,D,20250327,000000,10.49,10.49,10.47,10.47,411,0
+EURKU.US,D,20250328,000000,10.5,10.5,10.48,10.48,454,0
+EURKU.US,D,20250331,000000,10.48,10.48,10.47,10.47,427,0
+EURKU.US,D,20250401,000000,10.5,10.5,10.48,10.48,404,0
+EURKU.US,D,20250402,000000,10.5,10.5,10.48,10.5,401,0
+EURKU.US,D,20250403,000000,10.5,10.5,10.47,10.47,406,0
+EURKU.US,D,20250408,000000,10.49,10.49,10.47,10.47,421,0
+EURKU.US,D,20250409,000000,10.5,10.5,10.48,10.48,453,0
+EURKU.US,D,20250410,000000,10.5,10.5,10.47,10.47,401,0
+EURKU.US,D,20250411,000000,10.5,10.5,10.47,10.47,401,0
+EURKU.US,D,20250414,000000,10.5,10.5,10.5,10.5,272,0
+EURKU.US,D,20250430,000000,10.53,10.53,10.52,10.52,3002,0
+EURKU.US,D,20250505,000000,10.54,10.54,10.53,10.53,957,0
+EURKU.US,D,20250508,000000,10.54,10.54,10.54,10.54,401,0
+EURKU.US,D,20250624,000000,10.5,10.5,10.5,10.5,505,0
+EURKU.US,D,20250625,000000,11.6,11.6,10.81,10.81,499,0
+EURKU.US,D,20250702,000000,10.9001,10.9001,10.9,10.9,505,0
+EURKU.US,D,20250707,000000,10.73,10.73,10.71,10.71,426,0
+EURKU.US,D,20250730,000000,10.78,10.79,10.73,10.75,1539,0
+EURKU.US,D,20250801,000000,10.79,10.79,10.73,10.77,1000,0
+EURKU.US,D,20250829,000000,10.8,10.8,10.8,10.8,174,0
+EURKU.US,D,20250916,000000,10.81,10.81,10.75,10.75,1005,0
+EURKU.US,D,20250926,000000,10.89,10.89,10.89,10.89,220,0
diff --git a/daily/us/nasdaq stocks/1/eypt.us.txt b/daily/us/nasdaq stocks/1/eypt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f366db9061ec5064816e6285338bcce88eb4af29
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eypt.us.txt	
@@ -0,0 +1,5239 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EYPT.US,D,20050225,000000,346,346,338,346,135,0
+EYPT.US,D,20050228,000000,320,346,320,336,130,0
+EYPT.US,D,20050301,000000,328,328,314,324,126,0
+EYPT.US,D,20050302,000000,332,332,330,330,47,0
+EYPT.US,D,20050303,000000,330,332,326,330.8,98,0
+EYPT.US,D,20050304,000000,328,328,312,314,79,0
+EYPT.US,D,20050307,000000,314,320,308,313.2,228,0
+EYPT.US,D,20050308,000000,320,330,320,324,45,0
+EYPT.US,D,20050311,000000,316,316,302.4,304,100,0
+EYPT.US,D,20050314,000000,304,304,304,304,93,0
+EYPT.US,D,20050315,000000,292.2,351.6,290,308,120,0
+EYPT.US,D,20050316,000000,324,329.6,320.7,327.2,80,0
+EYPT.US,D,20050318,000000,320.4,320.4,320,320,10,0
+EYPT.US,D,20050321,000000,316,316,315.2,316,73,0
+EYPT.US,D,20050322,000000,316,316,306.4,306.4,38,0
+EYPT.US,D,20050323,000000,300,310,290,290,116,0
+EYPT.US,D,20050324,000000,298,298,298,298,52,0
+EYPT.US,D,20050328,000000,294,294,288,288.4,76,0
+EYPT.US,D,20050329,000000,286,286,278,280.4,172,0
+EYPT.US,D,20050330,000000,280,280,252,270,110,0
+EYPT.US,D,20050331,000000,272,279.6,271.6,272,301,0
+EYPT.US,D,20050401,000000,270,270,264,264,21,0
+EYPT.US,D,20050404,000000,260,260,260,260,3,0
+EYPT.US,D,20050405,000000,272,276,272,276,23,0
+EYPT.US,D,20050406,000000,260.4,274.8,260.4,274.8,145,0
+EYPT.US,D,20050407,000000,264,272,260.4,272,10,0
+EYPT.US,D,20050411,000000,266,268,258,266,401,0
+EYPT.US,D,20050412,000000,274,278,262,278,85,0
+EYPT.US,D,20050413,000000,278,278,254,264,449,0
+EYPT.US,D,20050414,000000,252,258,241.9,248,209,0
+EYPT.US,D,20050415,000000,242,243.6,236,236,38,0
+EYPT.US,D,20050418,000000,220,226,214,226,119,0
+EYPT.US,D,20050419,000000,229.6,229.6,228.8,228.8,28,0
+EYPT.US,D,20050420,000000,240,240,240,240,5,0
+EYPT.US,D,20050422,000000,240,240,239.6,239.6,54,0
+EYPT.US,D,20050425,000000,238.8,238.8,238.8,238.8,6,0
+EYPT.US,D,20050426,000000,228,236,220,223.6,110,0
+EYPT.US,D,20050427,000000,223.6,223.6,210,216,23,0
+EYPT.US,D,20050428,000000,216,222,216,222,13,0
+EYPT.US,D,20050429,000000,224,224.8,208,208,36,0
+EYPT.US,D,20050502,000000,208,208,202,202,20,0
+EYPT.US,D,20050503,000000,204,204,202,203.6,55,0
+EYPT.US,D,20050504,000000,200,200,172,178.8,283,0
+EYPT.US,D,20050505,000000,183.6,183.6,172.4,180,165,0
+EYPT.US,D,20050506,000000,185.6,185.6,183.2,185.6,76,0
+EYPT.US,D,20050509,000000,183.6,183.6,166,176.1,63,0
+EYPT.US,D,20050510,000000,204,204,204,204,3,0
+EYPT.US,D,20050511,000000,208.4,228,208.4,220.8,173,0
+EYPT.US,D,20050512,000000,220.8,220.8,208.8,208.8,103,0
+EYPT.US,D,20050516,000000,219.6,221.2,219.6,220,41,0
+EYPT.US,D,20050517,000000,236.4,247.6,236.4,247.2,43,0
+EYPT.US,D,20050518,000000,246,246,240,240,88,0
+EYPT.US,D,20050519,000000,244,245.6,242.4,245.6,95,0
+EYPT.US,D,20050523,000000,275.6,316,264,296,5218,0
+EYPT.US,D,20050524,000000,308,320,264,270.4,1501,0
+EYPT.US,D,20050525,000000,266,266,250,258,1342,0
+EYPT.US,D,20050526,000000,256,260,232.7,240,974,0
+EYPT.US,D,20050527,000000,239.6,240,230,230,877,0
+EYPT.US,D,20050531,000000,228,256.8,228,247.6,688,0
+EYPT.US,D,20050601,000000,238,267.6,238,260,841,0
+EYPT.US,D,20050602,000000,270,279.6,262.9,276,1090,0
+EYPT.US,D,20050603,000000,280,283.6,263.6,273.7,402,0
+EYPT.US,D,20050606,000000,280,280,260,261.6,268,0
+EYPT.US,D,20050607,000000,260,264,260,260,68,0
+EYPT.US,D,20050608,000000,260.4,264.8,260.4,260.4,153,0
+EYPT.US,D,20050609,000000,280,280,264.4,269.6,258,0
+EYPT.US,D,20050610,000000,269.6,270,258.6,268.4,340,0
+EYPT.US,D,20050613,000000,269.2,269.2,259.6,262,139,0
+EYPT.US,D,20050614,000000,260,261.6,260,260,61,0
+EYPT.US,D,20050615,000000,256,264,256,264,99,0
+EYPT.US,D,20050616,000000,266.8,270,260,268,163,0
+EYPT.US,D,20050617,000000,267.6,268,256.3,262.2,151,0
+EYPT.US,D,20050620,000000,252,252,244.4,248,38,0
+EYPT.US,D,20050621,000000,242,268.4,242,258,728,0
+EYPT.US,D,20050622,000000,260,260,254,260,15,0
+EYPT.US,D,20050623,000000,262,276.1,262,265.5,76,0
+EYPT.US,D,20050624,000000,276,276,252,260,187,0
+EYPT.US,D,20050627,000000,260,260,252,252,23,0
+EYPT.US,D,20050628,000000,257.6,257.6,257.6,257.6,3,0
+EYPT.US,D,20050629,000000,246,250,244.8,248,175,0
+EYPT.US,D,20050630,000000,248,258,246,246,29,0
+EYPT.US,D,20050701,000000,244.5,244.5,244.5,244.5,49,0
+EYPT.US,D,20050705,000000,240,240,231.2,231.2,328,0
+EYPT.US,D,20050706,000000,232,240.8,232,232.8,128,0
+EYPT.US,D,20050707,000000,230,234.8,224,224.4,66,0
+EYPT.US,D,20050708,000000,234.4,245.2,232.4,236.4,131,0
+EYPT.US,D,20050711,000000,229.6,259.6,229.6,244.4,146,0
+EYPT.US,D,20050712,000000,248.4,252.4,246.8,252.4,255,0
+EYPT.US,D,20050713,000000,254,254,246.4,249.6,201,0
+EYPT.US,D,20050714,000000,254,259.2,252.4,254.4,235,0
+EYPT.US,D,20050715,000000,254.4,254.4,248.4,250,61,0
+EYPT.US,D,20050718,000000,255.6,255.6,240.4,240.4,38,0
+EYPT.US,D,20050719,000000,248,252,236,242,342,0
+EYPT.US,D,20050720,000000,242,248.3,242,248.3,18,0
+EYPT.US,D,20050721,000000,242.4,246.4,240.8,246.4,63,0
+EYPT.US,D,20050722,000000,248.8,248.8,242.4,242.4,14,0
+EYPT.US,D,20050725,000000,236,240,236,240,77,0
+EYPT.US,D,20050726,000000,238.4,244.4,238.4,244.4,65,0
+EYPT.US,D,20050727,000000,238.4,242.4,234,234,154,0
+EYPT.US,D,20050728,000000,270,279.6,264,270,6002,0
+EYPT.US,D,20050729,000000,285.2,285.2,268.4,274,2215,0
+EYPT.US,D,20050801,000000,272,284,264,275.6,1159,0
+EYPT.US,D,20050802,000000,274,282,274,280,514,0
+EYPT.US,D,20050815,000000,260,350,260,296.8,2434,0
+EYPT.US,D,20050816,000000,297.2,297.2,258.8,283.6,929,0
+EYPT.US,D,20050817,000000,284,295.2,282.8,288,384,0
+EYPT.US,D,20050818,000000,288,288,276.6,281.2,133,0
+EYPT.US,D,20050819,000000,282,282,274,274,185,0
+EYPT.US,D,20050822,000000,272.8,280.8,266,272,153,0
+EYPT.US,D,20050823,000000,272,272,264,264,411,0
+EYPT.US,D,20050824,000000,258,270,258,266,103,0
+EYPT.US,D,20050825,000000,278.8,278.8,260.4,268,360,0
+EYPT.US,D,20050826,000000,260.4,265.6,260,262,155,0
+EYPT.US,D,20050829,000000,260,260,250,250,114,0
+EYPT.US,D,20050830,000000,250,251.5,250,251.5,31,0
+EYPT.US,D,20050831,000000,251.6,254.2,250,250.4,147,0
+EYPT.US,D,20050901,000000,244,250.4,244,250,137,0
+EYPT.US,D,20050902,000000,246,246.8,246,246,38,0
+EYPT.US,D,20050906,000000,256,256,240.8,243.2,266,0
+EYPT.US,D,20050907,000000,244.8,249.6,244.8,249.6,10,0
+EYPT.US,D,20050908,000000,244.8,258,244.8,258,43,0
+EYPT.US,D,20050909,000000,255.2,258,250.4,258,113,0
+EYPT.US,D,20050912,000000,259.6,259.6,259.6,259.6,10,0
+EYPT.US,D,20050913,000000,258.8,259.2,250,258.4,74,0
+EYPT.US,D,20050914,000000,250,250,250,250,38,0
+EYPT.US,D,20050915,000000,250,258.8,250,252.4,106,0
+EYPT.US,D,20050916,000000,259.6,261.2,250.4,256,65,0
+EYPT.US,D,20050919,000000,266,268,252.4,260,240,0
+EYPT.US,D,20050920,000000,244,246.4,244,246.4,38,0
+EYPT.US,D,20050921,000000,260,272,260,272,189,0
+EYPT.US,D,20050922,000000,266,271.6,266,266,60,0
+EYPT.US,D,20050923,000000,271.2,271.2,257,257,6,0
+EYPT.US,D,20050926,000000,270.8,270.8,256.8,259.2,15,0
+EYPT.US,D,20050927,000000,267.6,267.6,262,262,21,0
+EYPT.US,D,20050928,000000,260,262.6,260,262.6,46,0
+EYPT.US,D,20050929,000000,258,264,256.4,264,101,0
+EYPT.US,D,20050930,000000,264.4,266,250,261.6,79,0
+EYPT.US,D,20051003,000000,276.4,280,272,276,538,0
+EYPT.US,D,20051004,000000,269.6,269.6,260,260,155,0
+EYPT.US,D,20051005,000000,260,260,242.4,243.7,274,0
+EYPT.US,D,20051006,000000,248.8,250,236,240.4,153,0
+EYPT.US,D,20051007,000000,241.2,243.6,240,240.8,88,0
+EYPT.US,D,20051010,000000,233.6,233.6,210,212,503,0
+EYPT.US,D,20051011,000000,208,247.6,208,229.2,214,0
+EYPT.US,D,20051012,000000,236.4,236.4,232.4,235.6,15,0
+EYPT.US,D,20051013,000000,224.8,247.6,224.4,247.6,39,0
+EYPT.US,D,20051014,000000,240,240,238.4,238.4,32,0
+EYPT.US,D,20051017,000000,240,240,233,234.4,31,0
+EYPT.US,D,20051018,000000,244.8,244.8,244.8,244.8,5,0
+EYPT.US,D,20051019,000000,239.2,239.6,239.2,239.6,62,0
+EYPT.US,D,20051020,000000,232.4,239.6,232.4,236,49,0
+EYPT.US,D,20051021,000000,236,257.6,234.4,257.6,207,0
+EYPT.US,D,20051024,000000,255.2,255.2,240.8,240.8,43,0
+EYPT.US,D,20051025,000000,253.4,256,253.4,256,42,0
+EYPT.US,D,20051026,000000,255.6,259.6,243.2,258,130,0
+EYPT.US,D,20051027,000000,250,250,236,242,374,0
+EYPT.US,D,20051028,000000,246,252,239.2,239.2,160,0
+EYPT.US,D,20051031,000000,252,255.2,234.4,234.4,76,0
+EYPT.US,D,20051101,000000,240,240,234,234,14,0
+EYPT.US,D,20051102,000000,235.6,236,233.2,233.2,104,0
+EYPT.US,D,20051103,000000,234,234,218,218,94,0
+EYPT.US,D,20051104,000000,231.6,231.6,218,220,27,0
+EYPT.US,D,20051107,000000,200,219.2,200,214,445,0
+EYPT.US,D,20051108,000000,230,230,210,226.8,129,0
+EYPT.US,D,20051109,000000,219.6,223.2,210.8,223.2,81,0
+EYPT.US,D,20051110,000000,208.8,214,208.8,214,58,0
+EYPT.US,D,20051111,000000,208.4,216,208.4,209.2,61,0
+EYPT.US,D,20051115,000000,218.8,222,216,218.8,100,0
+EYPT.US,D,20051116,000000,222,222,212,212,8,0
+EYPT.US,D,20051117,000000,216,216,208.8,208.8,36,0
+EYPT.US,D,20051118,000000,208.4,216,199.6,216,211,0
+EYPT.US,D,20051121,000000,220,220,212.4,212.4,150,0
+EYPT.US,D,20051122,000000,216,216,204,204,43,0
+EYPT.US,D,20051123,000000,198.4,210,198.4,200,836,0
+EYPT.US,D,20051125,000000,198,200,196,196,37,0
+EYPT.US,D,20051128,000000,186.4,190,168.4,190,348,0
+EYPT.US,D,20051129,000000,190,190,184,185.6,631,0
+EYPT.US,D,20051130,000000,190,194.8,186.8,186.8,556,0
+EYPT.US,D,20051201,000000,188,188,186,188,136,0
+EYPT.US,D,20051202,000000,199.2,220,199.2,204.4,75,0
+EYPT.US,D,20051205,000000,206,206,186,192,78,0
+EYPT.US,D,20051206,000000,190,196.8,190,196.8,75,0
+EYPT.US,D,20051207,000000,198.1,198.1,188,188,35,0
+EYPT.US,D,20051208,000000,188,188,188,188,33,0
+EYPT.US,D,20051209,000000,188,188,176.8,180,273,0
+EYPT.US,D,20051212,000000,174.8,180,174.8,176.4,83,0
+EYPT.US,D,20051213,000000,180,180,176.4,176.8,50,0
+EYPT.US,D,20051214,000000,180.8,183.8,180.8,183.8,58,0
+EYPT.US,D,20051215,000000,194,212,194,212,336,0
+EYPT.US,D,20051216,000000,218,218,200.4,216,330,0
+EYPT.US,D,20051219,000000,210,213.6,208.4,209.6,300,0
+EYPT.US,D,20051220,000000,204,206,204,206,40,0
+EYPT.US,D,20051221,000000,213.2,219.6,211.6,212,103,0
+EYPT.US,D,20051222,000000,221.2,227.9,206.4,227.6,210,0
+EYPT.US,D,20051223,000000,218,218,212.8,214.4,152,0
+EYPT.US,D,20051227,000000,214.4,214.4,172.8,208,188,0
+EYPT.US,D,20051228,000000,210.4,210.4,200,200,193,0
+EYPT.US,D,20051229,000000,192.4,200,192,200,120,0
+EYPT.US,D,20051230,000000,208,216,208,216,133,0
+EYPT.US,D,20060103,000000,226,226,212,212,10,0
+EYPT.US,D,20060104,000000,216,216.8,216,216.8,80,0
+EYPT.US,D,20060105,000000,224,224,216,222,641,0
+EYPT.US,D,20060106,000000,227.6,228,222,222.8,173,0
+EYPT.US,D,20060109,000000,219.6,219.6,198,203.2,283,0
+EYPT.US,D,20060110,000000,208,208,198.8,198.8,185,0
+EYPT.US,D,20060111,000000,198.8,207.6,198.8,207.6,38,0
+EYPT.US,D,20060112,000000,206,206,198.8,202,223,0
+EYPT.US,D,20060113,000000,202,208,202,208,13,0
+EYPT.US,D,20060117,000000,200,200,187.2,198.8,189,0
+EYPT.US,D,20060118,000000,200,200,192.5,194.3,220,0
+EYPT.US,D,20060119,000000,188.4,206,188.4,206,44,0
+EYPT.US,D,20060120,000000,200,208,200,201.6,164,0
+EYPT.US,D,20060123,000000,198,198,194.8,194.8,20,0
+EYPT.US,D,20060124,000000,192.8,201.6,192.8,199.6,148,0
+EYPT.US,D,20060125,000000,197.2,202.8,188,188,188,0
+EYPT.US,D,20060126,000000,188,202.8,188,202.4,70,0
+EYPT.US,D,20060127,000000,200,202,189.2,195.2,32,0
+EYPT.US,D,20060130,000000,202,202,192,198,51,0
+EYPT.US,D,20060131,000000,198,200,198,200,18,0
+EYPT.US,D,20060201,000000,194,194,190,190.4,210,0
+EYPT.US,D,20060202,000000,180.8,192,180,180,153,0
+EYPT.US,D,20060203,000000,194.4,194.4,184,184,52,0
+EYPT.US,D,20060206,000000,187.6,187.6,176.4,180.8,227,0
+EYPT.US,D,20060207,000000,178,194.1,176.4,178.4,59,0
+EYPT.US,D,20060208,000000,177.6,196,176,194.4,28,0
+EYPT.US,D,20060209,000000,184,184,180,181.5,18,0
+EYPT.US,D,20060210,000000,188,198.4,188,189.2,398,0
+EYPT.US,D,20060213,000000,199.4,206.8,196,196,417,0
+EYPT.US,D,20060214,000000,208,208,197.5,200.4,100,0
+EYPT.US,D,20060215,000000,202,207.2,200,200,191,0
+EYPT.US,D,20060216,000000,200,218.4,192,192,262,0
+EYPT.US,D,20060217,000000,203.2,217.6,203.2,217.6,163,0
+EYPT.US,D,20060221,000000,193.6,217.6,193.6,202,133,0
+EYPT.US,D,20060222,000000,204,205.6,202.8,205.6,68,0
+EYPT.US,D,20060223,000000,212.4,212.4,200,200.4,161,0
+EYPT.US,D,20060224,000000,200.4,214.8,200.4,204,23,0
+EYPT.US,D,20060227,000000,215.7,215.7,204,206,142,0
+EYPT.US,D,20060228,000000,215.6,215.6,204,209.2,99,0
+EYPT.US,D,20060301,000000,216,216,204,214,198,0
+EYPT.US,D,20060302,000000,213.6,213.6,200,200,148,0
+EYPT.US,D,20060303,000000,203.6,203.6,196,200,68,0
+EYPT.US,D,20060306,000000,200,203.2,192.4,192.4,174,0
+EYPT.US,D,20060307,000000,199.1,199.1,193.2,193.2,15,0
+EYPT.US,D,20060308,000000,206.4,206.4,194.4,199.2,31,0
+EYPT.US,D,20060309,000000,198,200,198,199.6,50,0
+EYPT.US,D,20060310,000000,200.8,200.8,200.8,200.8,3,0
+EYPT.US,D,20060313,000000,209.6,209.6,193.2,193.2,95,0
+EYPT.US,D,20060314,000000,190,190,186,188,15,0
+EYPT.US,D,20060315,000000,204,214,204,214,587,0
+EYPT.US,D,20060316,000000,220,224.4,218.4,218.4,250,0
+EYPT.US,D,20060317,000000,215.9,216,210.4,216,101,0
+EYPT.US,D,20060320,000000,212,212,210,212,29,0
+EYPT.US,D,20060321,000000,200,209.6,196,196,238,0
+EYPT.US,D,20060322,000000,200.8,212,200,202,144,0
+EYPT.US,D,20060323,000000,206,216,206,207.4,28,0
+EYPT.US,D,20060324,000000,202,205.2,196.8,196.8,64,0
+EYPT.US,D,20060327,000000,196.7,202,196,196,69,0
+EYPT.US,D,20060328,000000,205.6,213.2,199.1,203.2,70,0
+EYPT.US,D,20060329,000000,206,206,206,206,25,0
+EYPT.US,D,20060330,000000,208,208,206,207.8,23,0
+EYPT.US,D,20060331,000000,211.9,213.2,211.9,212.8,40,0
+EYPT.US,D,20060403,000000,210.6,212,200.4,202.8,117,0
+EYPT.US,D,20060404,000000,202,202,202,202,4,0
+EYPT.US,D,20060405,000000,208.4,210,204.8,204.8,66,0
+EYPT.US,D,20060406,000000,212.8,212.8,206,208.9,45,0
+EYPT.US,D,20060407,000000,212,212,204.4,212,13,0
+EYPT.US,D,20060410,000000,204,211.1,204,211.1,51,0
+EYPT.US,D,20060411,000000,212,212,204,204,146,0
+EYPT.US,D,20060412,000000,212,212.4,204,206,184,0
+EYPT.US,D,20060413,000000,208,208,196,201.6,155,0
+EYPT.US,D,20060417,000000,210,212,196,198.9,113,0
+EYPT.US,D,20060418,000000,202.4,210.4,202,210.4,106,0
+EYPT.US,D,20060419,000000,196,211.2,196,204.4,140,0
+EYPT.US,D,20060420,000000,204.8,204.8,198,198,61,0
+EYPT.US,D,20060421,000000,210,210,200.2,200.2,93,0
+EYPT.US,D,20060424,000000,210.8,210.8,196,204.4,554,0
+EYPT.US,D,20060425,000000,198,198,196,196,33,0
+EYPT.US,D,20060426,000000,198.8,206,196,206,231,0
+EYPT.US,D,20060427,000000,202,203.3,196,203.3,28,0
+EYPT.US,D,20060428,000000,198,201.6,198,200,43,0
+EYPT.US,D,20060501,000000,210.8,210.8,192,198,338,0
+EYPT.US,D,20060502,000000,196,196,178,181.2,503,0
+EYPT.US,D,20060503,000000,171.6,180,171.6,178,196,0
+EYPT.US,D,20060504,000000,191.2,198,175.2,183.2,76,0
+EYPT.US,D,20060505,000000,180,192,180,190,17,0
+EYPT.US,D,20060508,000000,180.8,193,180.8,189.2,22,0
+EYPT.US,D,20060509,000000,189.2,193.6,182,189.6,33,0
+EYPT.US,D,20060510,000000,184,190,184,190,55,0
+EYPT.US,D,20060511,000000,194,197.1,194,197.1,6,0
+EYPT.US,D,20060512,000000,192,192,192,192,10,0
+EYPT.US,D,20060515,000000,179.8,182,179.8,182,23,0
+EYPT.US,D,20060516,000000,188,188,188,188,29,0
+EYPT.US,D,20060517,000000,182.4,182.4,180,180,8,0
+EYPT.US,D,20060518,000000,184,190.4,176,182,143,0
+EYPT.US,D,20060519,000000,184,189.6,181.2,181.2,78,0
+EYPT.US,D,20060522,000000,184,184,172,178.8,587,0
+EYPT.US,D,20060523,000000,172,178,164,164.8,713,0
+EYPT.US,D,20060524,000000,164.8,170.4,164.8,168,520,0
+EYPT.US,D,20060525,000000,174,182,170,172.8,55,0
+EYPT.US,D,20060526,000000,174.3,182,174.3,182,12,0
+EYPT.US,D,20060530,000000,175.8,194,174,194,154,0
+EYPT.US,D,20060531,000000,180.4,180.4,180.4,180.4,50,0
+EYPT.US,D,20060601,000000,192,192,182,184.8,99,0
+EYPT.US,D,20060602,000000,186.4,187.3,186.4,187.3,10,0
+EYPT.US,D,20060605,000000,187.6,188,184,184,10,0
+EYPT.US,D,20060606,000000,184,198,182.4,190.4,342,0
+EYPT.US,D,20060607,000000,185.6,185.6,185.6,185.6,10,0
+EYPT.US,D,20060608,000000,188,188.4,178,186,389,0
+EYPT.US,D,20060609,000000,184,193,184,188,298,0
+EYPT.US,D,20060612,000000,188,192,186,188,323,0
+EYPT.US,D,20060613,000000,180.4,193.6,177,188,184,0
+EYPT.US,D,20060614,000000,174.4,179.6,168,170.8,350,0
+EYPT.US,D,20060615,000000,169.2,169.2,169.2,169.2,28,0
+EYPT.US,D,20060619,000000,169.2,169.2,162.8,167.2,331,0
+EYPT.US,D,20060620,000000,162.8,163.6,162.8,163.6,163,0
+EYPT.US,D,20060621,000000,160.4,160.4,154.8,156.4,217,0
+EYPT.US,D,20060622,000000,156.4,164,152.4,156,367,0
+EYPT.US,D,20060626,000000,180.4,180.4,156.4,156.4,68,0
+EYPT.US,D,20060627,000000,156.8,158,154.4,154.4,152,0
+EYPT.US,D,20060628,000000,152,154.4,151.6,154.4,24,0
+EYPT.US,D,20060630,000000,162,162,156,156,61,0
+EYPT.US,D,20060705,000000,166,185.6,166,172,83,0
+EYPT.US,D,20060706,000000,173.2,173.6,159.6,159.6,73,0
+EYPT.US,D,20060710,000000,160,171.6,160,164.4,50,0
+EYPT.US,D,20060712,000000,158,158,158,158,13,0
+EYPT.US,D,20060713,000000,165.6,165.6,158,158,18,0
+EYPT.US,D,20060714,000000,160,160,160,160,8,0
+EYPT.US,D,20060717,000000,158,158,120.4,130,555,0
+EYPT.US,D,20060718,000000,132,132,117.2,122,126,0
+EYPT.US,D,20060719,000000,122,129.6,122,129.2,63,0
+EYPT.US,D,20060720,000000,120,120,109.3,118,176,0
+EYPT.US,D,20060721,000000,112.4,112.4,98,110,217,0
+EYPT.US,D,20060724,000000,108,108,104,104,345,0
+EYPT.US,D,20060725,000000,108.4,108.4,96,104.8,138,0
+EYPT.US,D,20060726,000000,100,105.2,98.4,105.2,85,0
+EYPT.US,D,20060727,000000,96,96.4,96,96.4,10,0
+EYPT.US,D,20060728,000000,100,114,100,113.6,404,0
+EYPT.US,D,20060731,000000,108,112,106,112,732,0
+EYPT.US,D,20060801,000000,102,114,92,110.4,227,0
+EYPT.US,D,20060802,000000,102.4,109.1,102.4,102.4,103,0
+EYPT.US,D,20060803,000000,104.8,114,104.8,105.6,173,0
+EYPT.US,D,20060804,000000,104.9,104.9,104.8,104.8,48,0
+EYPT.US,D,20060807,000000,100.4,101.2,100.4,101.2,38,0
+EYPT.US,D,20060808,000000,100.4,100.4,100,100,102,0
+EYPT.US,D,20060809,000000,104,104,94.4,98.8,149,0
+EYPT.US,D,20060810,000000,103.6,114,101.6,102.8,48,0
+EYPT.US,D,20060811,000000,100,100,96,96,41,0
+EYPT.US,D,20060814,000000,93.2,97.6,93.2,94,58,0
+EYPT.US,D,20060815,000000,98,105.6,98,98,25,0
+EYPT.US,D,20060816,000000,101.6,102,100,100,185,0
+EYPT.US,D,20060817,000000,101.6,101.6,101.6,101.6,5,0
+EYPT.US,D,20060818,000000,98,98,94.2,96.8,61,0
+EYPT.US,D,20060821,000000,110.8,110.8,93.2,95.6,265,0
+EYPT.US,D,20060822,000000,92.4,95.6,88,92,285,0
+EYPT.US,D,20060823,000000,91,91,90.4,90.4,10,0
+EYPT.US,D,20060824,000000,87.2,90.8,82.4,90,53,0
+EYPT.US,D,20060825,000000,86,89.9,86,89.2,58,0
+EYPT.US,D,20060828,000000,94,101.6,90.8,97.6,1205,0
+EYPT.US,D,20060829,000000,108.4,108.4,87.6,90,271,0
+EYPT.US,D,20060830,000000,108.4,125.6,104.4,120,1486,0
+EYPT.US,D,20060831,000000,120,120,106.4,108.4,297,0
+EYPT.US,D,20060901,000000,104,110,103.2,104,59,0
+EYPT.US,D,20060905,000000,110,110,94,98.4,268,0
+EYPT.US,D,20060906,000000,90.4,102,90.4,102,404,0
+EYPT.US,D,20060907,000000,100,100,88.4,90,107,0
+EYPT.US,D,20060908,000000,100,109.6,92.8,108,66,0
+EYPT.US,D,20060911,000000,106,106,95,102.4,49,0
+EYPT.US,D,20060912,000000,92,100,92,100,33,0
+EYPT.US,D,20060913,000000,92,99.6,92,93.2,14,0
+EYPT.US,D,20060914,000000,94,94,93.7,94,48,0
+EYPT.US,D,20060915,000000,94,99.6,93.2,95.9,156,0
+EYPT.US,D,20060918,000000,90.8,99.6,90.8,96,123,0
+EYPT.US,D,20060919,000000,104,116,96,106,182,0
+EYPT.US,D,20060920,000000,102,102,90,92.4,580,0
+EYPT.US,D,20060921,000000,94,96,94,94,154,0
+EYPT.US,D,20060922,000000,102,103.6,92.4,95.6,51,0
+EYPT.US,D,20060925,000000,93.6,105.6,92.4,96,170,0
+EYPT.US,D,20060926,000000,96,96,96,96,25,0
+EYPT.US,D,20060927,000000,96,97.5,94,95.8,30,0
+EYPT.US,D,20060928,000000,98,98,98,98,20,0
+EYPT.US,D,20060929,000000,96,100.8,96,96,410,0
+EYPT.US,D,20061002,000000,100,100,92.8,94.3,95,0
+EYPT.US,D,20061003,000000,100,100,88.8,90,1196,0
+EYPT.US,D,20061004,000000,88.8,95.6,85.6,95.6,93,0
+EYPT.US,D,20061005,000000,88.4,91.8,86.8,88,155,0
+EYPT.US,D,20061006,000000,94,96,91.7,96,237,0
+EYPT.US,D,20061009,000000,96,96,88.5,90,133,0
+EYPT.US,D,20061010,000000,85.6,90,85.6,90,135,0
+EYPT.US,D,20061011,000000,90,90,89.9,90,52,0
+EYPT.US,D,20061013,000000,90,95.2,88.4,95.2,623,0
+EYPT.US,D,20061016,000000,112,112,87.2,87.2,234,0
+EYPT.US,D,20061017,000000,93.6,94,93.4,94,81,0
+EYPT.US,D,20061018,000000,98,98,88.8,90,125,0
+EYPT.US,D,20061019,000000,92.3,94,92.3,94,30,0
+EYPT.US,D,20061020,000000,94,96,93.2,93.2,70,0
+EYPT.US,D,20061023,000000,89.2,89.6,89.2,89.6,135,0
+EYPT.US,D,20061024,000000,94,94,92,92,25,0
+EYPT.US,D,20061025,000000,89.2,94,89.2,90,19,0
+EYPT.US,D,20061026,000000,88.4,94,88.4,92,1074,0
+EYPT.US,D,20061027,000000,88.8,94.8,88.8,94.8,61,0
+EYPT.US,D,20061030,000000,94,94.8,90,90,151,0
+EYPT.US,D,20061031,000000,90,94.8,89.2,94,142,0
+EYPT.US,D,20061101,000000,90.4,90.4,88.6,88.6,93,0
+EYPT.US,D,20061102,000000,89.2,89.2,73.2,86,750,0
+EYPT.US,D,20061103,000000,80,82,78,80,707,0
+EYPT.US,D,20061106,000000,80,81.6,78.4,78.4,388,0
+EYPT.US,D,20061107,000000,82.4,82.4,78.4,79.2,1106,0
+EYPT.US,D,20061108,000000,79.6,81.2,76.4,80.8,2780,0
+EYPT.US,D,20061109,000000,81.2,87.6,80.8,83.6,1111,0
+EYPT.US,D,20061110,000000,85.6,87.6,80.4,87.6,2767,0
+EYPT.US,D,20061113,000000,90,100,82,90.8,22844,0
+EYPT.US,D,20061114,000000,98,98,84,86.9,13724,0
+EYPT.US,D,20061115,000000,86.8,87.2,83.6,84,7694,0
+EYPT.US,D,20061116,000000,84,84.1,77.6,78,24050,0
+EYPT.US,D,20061117,000000,78,87.6,75.2,77.6,14363,0
+EYPT.US,D,20061120,000000,83.6,83.6,78,79.6,4118,0
+EYPT.US,D,20061121,000000,82,82,78.4,80,3888,0
+EYPT.US,D,20061122,000000,82,82,78.8,79.6,3246,0
+EYPT.US,D,20061124,000000,79.6,79.6,78.8,79.6,2186,0
+EYPT.US,D,20061127,000000,79.6,79.6,78.8,78.8,1363,0
+EYPT.US,D,20061128,000000,80,80,78.4,80,2358,0
+EYPT.US,D,20061129,000000,82.8,82.8,78.8,80,2449,0
+EYPT.US,D,20061130,000000,80,80,78.8,79.2,2115,0
+EYPT.US,D,20061201,000000,82,82,79.2,80,996,0
+EYPT.US,D,20061204,000000,81.2,81.2,79.6,80,1056,0
+EYPT.US,D,20061205,000000,80,80.4,79.2,80,2553,0
+EYPT.US,D,20061206,000000,80,80,78.8,80,2424,0
+EYPT.US,D,20061207,000000,80,80.4,79.6,80,1368,0
+EYPT.US,D,20061208,000000,80,80,78.8,80,870,0
+EYPT.US,D,20061211,000000,79.2,80,78,78.4,915,0
+EYPT.US,D,20061212,000000,80,80,78,80,668,0
+EYPT.US,D,20061213,000000,79.2,79.2,78,78,885,0
+EYPT.US,D,20061214,000000,78.8,78.8,76,76.4,3209,0
+EYPT.US,D,20061220,000000,76,79.5,54.4,65.2,5619,0
+EYPT.US,D,20061221,000000,73.6,75.6,69.6,71.6,5355,0
+EYPT.US,D,20061222,000000,75.6,75.6,64.8,64.8,6662,0
+EYPT.US,D,20061226,000000,71.6,76,64.8,75.2,13282,0
+EYPT.US,D,20061227,000000,75.6,76.8,72,76,5883,0
+EYPT.US,D,20061228,000000,80,80,74.8,76.8,2420,0
+EYPT.US,D,20061229,000000,77.2,78,77.2,78,1366,0
+EYPT.US,D,20070103,000000,77.6,78,76.8,76.8,2717,0
+EYPT.US,D,20070104,000000,79.6,79.6,72.4,72.4,1421,0
+EYPT.US,D,20070105,000000,79.6,79.6,61.6,66,3434,0
+EYPT.US,D,20070108,000000,68.4,68.8,66.4,66.4,832,0
+EYPT.US,D,20070109,000000,72.4,72.8,67.2,70.4,2223,0
+EYPT.US,D,20070110,000000,75.6,75.6,69.2,69.2,1141,0
+EYPT.US,D,20070111,000000,75.6,75.6,69.2,69.2,3168,0
+EYPT.US,D,20070112,000000,70,73.2,68.8,68.8,2649,0
+EYPT.US,D,20070116,000000,71.6,71.6,66,67.2,2746,0
+EYPT.US,D,20070117,000000,70,70,66.4,68,1634,0
+EYPT.US,D,20070118,000000,68.8,68.8,66.4,66.8,1219,0
+EYPT.US,D,20070119,000000,68,68,65.2,66,620,0
+EYPT.US,D,20070122,000000,66,67.6,65.6,66,1635,0
+EYPT.US,D,20070123,000000,67.6,67.6,65.2,65.6,1042,0
+EYPT.US,D,20070124,000000,65.2,66,65.2,66,249,0
+EYPT.US,D,20070125,000000,67.2,67.2,64.8,65.6,2116,0
+EYPT.US,D,20070126,000000,66,66,65.2,66,238,0
+EYPT.US,D,20070129,000000,67.2,70,61.6,70,4570,0
+EYPT.US,D,20070130,000000,67.2,67.2,64.4,65.2,968,0
+EYPT.US,D,20070131,000000,65.2,67.2,62,63.6,3578,0
+EYPT.US,D,20070201,000000,66,66,64,65.2,1722,0
+EYPT.US,D,20070202,000000,66,66,64.8,65.2,989,0
+EYPT.US,D,20070205,000000,66,66,62,65.6,888,0
+EYPT.US,D,20070206,000000,65.2,66,65.2,66,707,0
+EYPT.US,D,20070207,000000,66,66,64,64.8,663,0
+EYPT.US,D,20070208,000000,66.4,68.8,65.8,68,2762,0
+EYPT.US,D,20070209,000000,70,73.6,69.6,71.6,5538,0
+EYPT.US,D,20070212,000000,74,74,71.2,71.2,2314,0
+EYPT.US,D,20070213,000000,72,72.4,71.2,72,380,0
+EYPT.US,D,20070214,000000,74.4,76,71,72,2191,0
+EYPT.US,D,20070215,000000,74,76,72.8,74,2038,0
+EYPT.US,D,20070216,000000,76,76,72,75.2,1667,0
+EYPT.US,D,20070220,000000,73.6,74,72.4,73.5,2353,0
+EYPT.US,D,20070221,000000,73.2,75.2,72,74.8,1575,0
+EYPT.US,D,20070222,000000,75.2,75.2,68.8,71.6,2086,0
+EYPT.US,D,20070223,000000,70.8,71.4,67.2,69.2,973,0
+EYPT.US,D,20070226,000000,72,72,69.6,71.6,851,0
+EYPT.US,D,20070227,000000,70.4,70.4,66.4,66.8,699,0
+EYPT.US,D,20070228,000000,64,66,61.6,64,2022,0
+EYPT.US,D,20070301,000000,67.2,69.6,66,69.2,2981,0
+EYPT.US,D,20070302,000000,70,71.6,68.4,70,1245,0
+EYPT.US,D,20070305,000000,70,70,66,66.8,1031,0
+EYPT.US,D,20070306,000000,66.8,68,66,66,562,0
+EYPT.US,D,20070307,000000,66,66,63.6,64,1144,0
+EYPT.US,D,20070308,000000,66,67.2,63.2,64.4,2176,0
+EYPT.US,D,20070309,000000,66,68.8,64,64.8,1677,0
+EYPT.US,D,20070312,000000,68.8,68.8,66.8,68,871,0
+EYPT.US,D,20070313,000000,68,68,66.4,67.2,653,0
+EYPT.US,D,20070314,000000,66,68,64.8,66.8,1043,0
+EYPT.US,D,20070315,000000,68,68,65.6,66,1151,0
+EYPT.US,D,20070316,000000,66.8,66.8,65.6,65.6,840,0
+EYPT.US,D,20070319,000000,66,66,65.6,66,390,0
+EYPT.US,D,20070320,000000,71.6,74.8,71.6,74,8419,0
+EYPT.US,D,20070321,000000,74.8,74.8,70.4,73.2,3377,0
+EYPT.US,D,20070322,000000,72,72,69.2,72,4221,0
+EYPT.US,D,20070323,000000,72,72.8,69.2,69.6,2241,0
+EYPT.US,D,20070326,000000,72.4,74,70.8,74,6020,0
+EYPT.US,D,20070327,000000,73.2,78,72.8,75.6,6776,0
+EYPT.US,D,20070328,000000,78,79.6,75.9,75.9,17976,0
+EYPT.US,D,20070329,000000,79.2,84,78.4,80,30475,0
+EYPT.US,D,20070330,000000,83.6,83.6,79.2,81.6,10706,0
+EYPT.US,D,20070404,000000,114,119.6,89.2,90,70388,0
+EYPT.US,D,20070405,000000,89.6,90,74,75.2,30655,0
+EYPT.US,D,20070409,000000,76.4,78,74,75.6,6546,0
+EYPT.US,D,20070410,000000,75.6,78.4,72.8,76,13250,0
+EYPT.US,D,20070411,000000,78,78,74.8,75.2,11533,0
+EYPT.US,D,20070412,000000,75.2,77.2,74,75.2,6715,0
+EYPT.US,D,20070413,000000,77.2,77.2,74.8,76,4249,0
+EYPT.US,D,20070416,000000,76,76.8,71.6,71.6,10826,0
+EYPT.US,D,20070417,000000,71.6,74,70.4,71.6,3058,0
+EYPT.US,D,20070418,000000,73.2,73.2,69.2,69.2,3244,0
+EYPT.US,D,20070419,000000,70.4,71.6,68.4,71.2,2180,0
+EYPT.US,D,20070420,000000,70.4,72.4,69.6,71.6,3139,0
+EYPT.US,D,20070423,000000,71.6,71.6,66.8,70,3534,0
+EYPT.US,D,20070424,000000,71.2,71.6,69.6,69.6,1388,0
+EYPT.US,D,20070425,000000,71.6,71.6,68.8,68.8,1254,0
+EYPT.US,D,20070426,000000,69.6,69.6,66.4,67.2,4515,0
+EYPT.US,D,20070427,000000,67.6,72,66.4,71.2,5076,0
+EYPT.US,D,20070430,000000,74,74.4,70,70.8,6438,0
+EYPT.US,D,20070501,000000,71.6,72,68,68,3569,0
+EYPT.US,D,20070502,000000,67.2,67.6,65.2,65.2,5241,0
+EYPT.US,D,20070503,000000,64.8,69.6,63.6,64.8,3300,0
+EYPT.US,D,20070504,000000,66.8,67.2,64.4,66.8,2116,0
+EYPT.US,D,20070507,000000,67.2,67.2,65.6,66.4,1169,0
+EYPT.US,D,20070508,000000,68,68,65.2,66.8,907,0
+EYPT.US,D,20070509,000000,68,68,63.2,66,2911,0
+EYPT.US,D,20070510,000000,66,67.2,64,65.6,3341,0
+EYPT.US,D,20070511,000000,65.6,67.2,64,65.2,1996,0
+EYPT.US,D,20070514,000000,64.4,64.4,61.6,62,6740,0
+EYPT.US,D,20070515,000000,63.6,64,62,63.6,1656,0
+EYPT.US,D,20070516,000000,65.6,67.2,62,63.6,6307,0
+EYPT.US,D,20070517,000000,64.8,64.8,59.2,61.2,7428,0
+EYPT.US,D,20070518,000000,60.8,63.6,59.6,62,3402,0
+EYPT.US,D,20070521,000000,64.8,64.8,59.6,62.8,3198,0
+EYPT.US,D,20070522,000000,62.4,62.4,58.4,59.6,4190,0
+EYPT.US,D,20070523,000000,58.8,62,58.8,59.6,2260,0
+EYPT.US,D,20070524,000000,61.2,61.2,59.6,60.8,3363,0
+EYPT.US,D,20070525,000000,60.4,62,58.8,60.4,1335,0
+EYPT.US,D,20070529,000000,59.6,59.6,56.8,57.2,5212,0
+EYPT.US,D,20070530,000000,56.8,59.2,55.6,58.4,5370,0
+EYPT.US,D,20070531,000000,58.8,62.8,58.4,60,6917,0
+EYPT.US,D,20070601,000000,60,60,58.8,59.6,2998,0
+EYPT.US,D,20070604,000000,60,60,58,58.4,2540,0
+EYPT.US,D,20070605,000000,60,60,58.4,58.8,1423,0
+EYPT.US,D,20070606,000000,60.8,60.8,58.8,59.2,1146,0
+EYPT.US,D,20070607,000000,61.6,61.6,58.8,60,1807,0
+EYPT.US,D,20070608,000000,59.6,61.2,58,58.4,2556,0
+EYPT.US,D,20070611,000000,58.4,59.6,58.4,58.4,1491,0
+EYPT.US,D,20070612,000000,60,60,58,58.4,1912,0
+EYPT.US,D,20070613,000000,60,60,56.8,57.2,4064,0
+EYPT.US,D,20070614,000000,58,59.6,55.6,56.4,5122,0
+EYPT.US,D,20070615,000000,59.2,59.2,56.4,59.2,1535,0
+EYPT.US,D,20070618,000000,59.6,59.6,57.6,57.6,376,0
+EYPT.US,D,20070619,000000,58.4,61.6,58.4,60.8,3070,0
+EYPT.US,D,20070620,000000,60.4,60.8,58.4,59.2,547,0
+EYPT.US,D,20070621,000000,60,60,57.2,58,1441,0
+EYPT.US,D,20070622,000000,58.4,58.8,57.6,58,1326,0
+EYPT.US,D,20070625,000000,59.6,60,58,58.8,1357,0
+EYPT.US,D,20070626,000000,58,58.8,56.8,58,1980,0
+EYPT.US,D,20070627,000000,58,58,54.8,55.2,1756,0
+EYPT.US,D,20070628,000000,58,61.6,58,60.4,2989,0
+EYPT.US,D,20070629,000000,60.4,62,59.6,60.8,1772,0
+EYPT.US,D,20070702,000000,52,52,46.8,47.2,40453,0
+EYPT.US,D,20070703,000000,51.6,51.6,48.8,50,15780,0
+EYPT.US,D,20070705,000000,50.4,50.8,49.2,49.2,6932,0
+EYPT.US,D,20070706,000000,50.8,50.8,48.8,50,4732,0
+EYPT.US,D,20070709,000000,50,50,47.6,48,5395,0
+EYPT.US,D,20070710,000000,50,50,46.4,46.4,5343,0
+EYPT.US,D,20070711,000000,47.6,47.6,46,46,4445,0
+EYPT.US,D,20070712,000000,46.8,46.8,44.8,45.6,6909,0
+EYPT.US,D,20070713,000000,46.8,48,46,48,4925,0
+EYPT.US,D,20070716,000000,47.2,49.2,46.8,47.6,5141,0
+EYPT.US,D,20070717,000000,49.2,51.2,44.8,45.2,8634,0
+EYPT.US,D,20070718,000000,48,48,43.6,46,6451,0
+EYPT.US,D,20070719,000000,48.8,48.8,46,47.6,6944,0
+EYPT.US,D,20070720,000000,48,48,46.8,48,2055,0
+EYPT.US,D,20070723,000000,47.2,47.6,46.8,47.6,2645,0
+EYPT.US,D,20070724,000000,46.8,47.6,44.8,46.8,2137,0
+EYPT.US,D,20070725,000000,46.4,46.4,44.8,46,1488,0
+EYPT.US,D,20070726,000000,48,48,44,44.8,3359,0
+EYPT.US,D,20070727,000000,47.6,47.6,44,46.4,1032,0
+EYPT.US,D,20070730,000000,45.2,45.2,41.2,42,2324,0
+EYPT.US,D,20070731,000000,46,46,41.6,43.2,1163,0
+EYPT.US,D,20070801,000000,43.2,43.2,37.6,40,3639,0
+EYPT.US,D,20070802,000000,44.8,44.8,39.6,40,4423,0
+EYPT.US,D,20070803,000000,40,42.4,39.6,40,3015,0
+EYPT.US,D,20070806,000000,41.2,41.2,37.6,40,5335,0
+EYPT.US,D,20070807,000000,39.6,40,37.2,38.8,7288,0
+EYPT.US,D,20070808,000000,39.2,39.6,35.6,38,7211,0
+EYPT.US,D,20070809,000000,41.6,41.6,35.2,36,7463,0
+EYPT.US,D,20070810,000000,38.8,38.8,33.2,35.2,6259,0
+EYPT.US,D,20070813,000000,36,37.2,34,35.1,8033,0
+EYPT.US,D,20070814,000000,35.6,35.6,32.8,33.6,3698,0
+EYPT.US,D,20070815,000000,32.4,34.4,28.8,33.2,4841,0
+EYPT.US,D,20070816,000000,30.8,32,28,31.6,18116,0
+EYPT.US,D,20070817,000000,32.8,34,30,30.4,4100,0
+EYPT.US,D,20070820,000000,33.2,34,30.8,32,7724,0
+EYPT.US,D,20070821,000000,33.2,33.2,32,32.8,1792,0
+EYPT.US,D,20070822,000000,32.4,32.4,31.6,32.4,3460,0
+EYPT.US,D,20070823,000000,32.8,34.4,32,33.2,5614,0
+EYPT.US,D,20070824,000000,33.2,34,32.4,33.2,1768,0
+EYPT.US,D,20070827,000000,34,34.4,32.8,34.4,2476,0
+EYPT.US,D,20070828,000000,35.2,35.2,30.4,30.4,5421,0
+EYPT.US,D,20070829,000000,30.8,32.8,30.8,31.6,2972,0
+EYPT.US,D,20070830,000000,32,35.6,32,34.4,5005,0
+EYPT.US,D,20070831,000000,35.6,36.4,34.4,34.8,2408,0
+EYPT.US,D,20070904,000000,36,38.8,34.8,37.2,8085,0
+EYPT.US,D,20070905,000000,40.4,41.2,38.4,40,10392,0
+EYPT.US,D,20070906,000000,40.4,40.4,38.8,39.4,6747,0
+EYPT.US,D,20070907,000000,40,40,36.8,38.4,3304,0
+EYPT.US,D,20070910,000000,37.2,39.2,37.2,38,1979,0
+EYPT.US,D,20070911,000000,37.2,41.6,37.2,40,3422,0
+EYPT.US,D,20070912,000000,40,42.4,38.6,41.6,5548,0
+EYPT.US,D,20070913,000000,42,43.2,40.4,41.6,4429,0
+EYPT.US,D,20070914,000000,42.8,42.8,41.2,41.2,3779,0
+EYPT.US,D,20070917,000000,42,42,39.2,40.4,2509,0
+EYPT.US,D,20070918,000000,40,40.4,38.4,39.6,2993,0
+EYPT.US,D,20070919,000000,40,40,38.4,39.2,1818,0
+EYPT.US,D,20070920,000000,38.8,39.6,37.2,39.6,2028,0
+EYPT.US,D,20070921,000000,39.2,39.2,37.2,38.8,2173,0
+EYPT.US,D,20070924,000000,36.8,37.6,36,36.8,2289,0
+EYPT.US,D,20070925,000000,36,36.8,36,36.4,875,0
+EYPT.US,D,20070926,000000,36,36,34,34.8,1243,0
+EYPT.US,D,20070927,000000,36,38,35.6,38,1876,0
+EYPT.US,D,20070928,000000,38,41.6,37.2,40.4,1588,0
+EYPT.US,D,20071001,000000,39.2,40,39.2,39.6,394,0
+EYPT.US,D,20071002,000000,40,41.2,39.2,39.2,578,0
+EYPT.US,D,20071003,000000,38,42,38,42,2324,0
+EYPT.US,D,20071004,000000,40,42,40,42,1306,0
+EYPT.US,D,20071005,000000,42,42,40.8,42,586,0
+EYPT.US,D,20071008,000000,42.4,46.8,42.4,45.2,1285,0
+EYPT.US,D,20071009,000000,46,47.2,40.8,44,2450,0
+EYPT.US,D,20071010,000000,45.6,47.2,43.6,46,2128,0
+EYPT.US,D,20071011,000000,49.2,49.2,46,47.8,3577,0
+EYPT.US,D,20071012,000000,48,49.2,45.2,46.8,2062,0
+EYPT.US,D,20071015,000000,48.8,48.8,47.2,48.4,1955,0
+EYPT.US,D,20071016,000000,48,48,46.8,47.6,1119,0
+EYPT.US,D,20071017,000000,48,48,47.6,48,750,0
+EYPT.US,D,20071018,000000,48,48.8,46.4,47.6,2090,0
+EYPT.US,D,20071019,000000,48,48,46.8,47.6,1175,0
+EYPT.US,D,20071022,000000,46,46,44.8,45.2,2341,0
+EYPT.US,D,20071023,000000,45.6,45.6,41.6,43.2,1953,0
+EYPT.US,D,20071024,000000,43.2,44.4,42.8,44.2,776,0
+EYPT.US,D,20071025,000000,44.8,48.8,43.6,45.2,4542,0
+EYPT.US,D,20071026,000000,48.8,48.8,46,46,1745,0
+EYPT.US,D,20071029,000000,46.8,48,45.2,46,1010,0
+EYPT.US,D,20071030,000000,45.2,45.9,43.2,45.2,1682,0
+EYPT.US,D,20071031,000000,44,45.2,42,44.8,1551,0
+EYPT.US,D,20071101,000000,46.4,47.2,42.4,46,2381,0
+EYPT.US,D,20071102,000000,45.6,45.6,42.4,43.6,2440,0
+EYPT.US,D,20071105,000000,42.8,42.8,40,41.2,3103,0
+EYPT.US,D,20071106,000000,42,43.2,41.6,43.2,873,0
+EYPT.US,D,20071107,000000,44,44.4,41.6,43.2,986,0
+EYPT.US,D,20071108,000000,43.2,43.2,41.2,41.6,2340,0
+EYPT.US,D,20071109,000000,41.6,42,35.6,40.4,6633,0
+EYPT.US,D,20071112,000000,38,39.2,38,38.8,789,0
+EYPT.US,D,20071113,000000,39.2,41.6,39.2,40,1039,0
+EYPT.US,D,20071114,000000,39.6,39.6,38.4,39.2,582,0
+EYPT.US,D,20071115,000000,40,40,36,38.8,648,0
+EYPT.US,D,20071116,000000,38.8,38.8,37.2,38,843,0
+EYPT.US,D,20071119,000000,36,38,36,37.6,1292,0
+EYPT.US,D,20071120,000000,37.4,38,36.2,36.2,383,0
+EYPT.US,D,20071121,000000,36,36.4,35.6,35.6,750,0
+EYPT.US,D,20071123,000000,36.8,37.4,35.2,35.6,750,0
+EYPT.US,D,20071126,000000,36,37.4,36,36.4,333,0
+EYPT.US,D,20071127,000000,37.6,37.6,35.6,36,1060,0
+EYPT.US,D,20071128,000000,35.2,38,35.2,37.6,1555,0
+EYPT.US,D,20071129,000000,37.6,38,37.6,38,146,0
+EYPT.US,D,20071130,000000,37.2,37.6,36,36.8,1361,0
+EYPT.US,D,20071203,000000,34,37.2,34,34,1862,0
+EYPT.US,D,20071204,000000,34,34.8,33.6,34,1345,0
+EYPT.US,D,20071205,000000,32,35.6,32,35.2,1010,0
+EYPT.US,D,20071206,000000,32,36,32,32.8,1504,0
+EYPT.US,D,20071207,000000,33.2,36,33.2,36,1143,0
+EYPT.US,D,20071210,000000,36,36,32.8,32.9,1293,0
+EYPT.US,D,20071211,000000,33.2,33.2,32.4,32.4,2360,0
+EYPT.US,D,20071212,000000,32.4,32.4,30,30,3705,0
+EYPT.US,D,20071213,000000,31.6,33.2,31.2,31.2,1779,0
+EYPT.US,D,20071214,000000,32,32.8,31.4,32,1021,0
+EYPT.US,D,20071217,000000,34,34,32,32.4,2586,0
+EYPT.US,D,20071218,000000,36,36,31.6,31.6,1674,0
+EYPT.US,D,20071219,000000,30,32,30,31.2,870,0
+EYPT.US,D,20071220,000000,31.2,34,31.2,33.6,3669,0
+EYPT.US,D,20071221,000000,36,36,34,35.2,2920,0
+EYPT.US,D,20071224,000000,36,36,33.2,34.4,618,0
+EYPT.US,D,20071226,000000,32.8,34.8,31.2,33.2,2108,0
+EYPT.US,D,20071227,000000,32.4,33.6,32,32,2152,0
+EYPT.US,D,20071228,000000,32.4,32.8,30.8,32.8,3364,0
+EYPT.US,D,20071231,000000,30.4,32,30.4,31.6,3202,0
+EYPT.US,D,20080102,000000,32,33.2,32,32.4,462,0
+EYPT.US,D,20080103,000000,34,34.8,30.4,33.2,2338,0
+EYPT.US,D,20080104,000000,32.4,32.5,32,32,505,0
+EYPT.US,D,20080107,000000,32.4,34,32.4,32.4,241,0
+EYPT.US,D,20080108,000000,33.6,33.6,32,32.4,298,0
+EYPT.US,D,20080109,000000,33.6,33.6,30.8,32,546,0
+EYPT.US,D,20080110,000000,31,31.6,30.8,30.8,803,0
+EYPT.US,D,20080111,000000,31.2,32.4,30.9,32.4,421,0
+EYPT.US,D,20080114,000000,32.8,33.6,32.4,32.8,415,0
+EYPT.US,D,20080115,000000,32.8,33.8,31.2,32.4,775,0
+EYPT.US,D,20080116,000000,32,32.4,30.8,32,170,0
+EYPT.US,D,20080117,000000,31.2,31.2,30,30,210,0
+EYPT.US,D,20080118,000000,30.4,34,29.2,29.2,1316,0
+EYPT.US,D,20080122,000000,29.2,29.2,15.6,26.4,4305,0
+EYPT.US,D,20080123,000000,27.6,32,27.6,32,643,0
+EYPT.US,D,20080124,000000,33.6,33.6,28.4,33.6,1202,0
+EYPT.US,D,20080125,000000,35.2,38,34.4,36,3543,0
+EYPT.US,D,20080128,000000,36.4,40,33.2,38,4083,0
+EYPT.US,D,20080129,000000,39.6,39.6,35.2,35.6,1838,0
+EYPT.US,D,20080130,000000,35.2,35.2,32,34,825,0
+EYPT.US,D,20080131,000000,34.4,34.4,32.4,34,3775,0
+EYPT.US,D,20080201,000000,33.6,34,32,32,2136,0
+EYPT.US,D,20080204,000000,32,32.8,30.4,31.2,882,0
+EYPT.US,D,20080205,000000,31.4,31.4,30,30,280,0
+EYPT.US,D,20080206,000000,31.6,32,30,31.6,213,0
+EYPT.US,D,20080207,000000,30,30.8,28.8,29.2,948,0
+EYPT.US,D,20080208,000000,32,33.6,28.8,32.8,1320,0
+EYPT.US,D,20080212,000000,29.6,32.8,29.2,29.6,138,0
+EYPT.US,D,20080213,000000,29.2,30,29.2,29.2,485,0
+EYPT.US,D,20080214,000000,28.8,32.8,28.8,31.2,271,0
+EYPT.US,D,20080215,000000,28.8,30.8,28.8,30,405,0
+EYPT.US,D,20080219,000000,29.2,32,29.2,32,310,0
+EYPT.US,D,20080220,000000,32.8,33.2,29.2,30,695,0
+EYPT.US,D,20080221,000000,28.4,31.2,26,26.8,6406,0
+EYPT.US,D,20080222,000000,26.8,28,26.4,27.6,2139,0
+EYPT.US,D,20080225,000000,27.6,28,26,28,534,0
+EYPT.US,D,20080226,000000,27.6,31.2,26,27.6,879,0
+EYPT.US,D,20080227,000000,27.2,27.6,26.8,27.2,912,0
+EYPT.US,D,20080228,000000,28.4,29.2,27.2,28,827,0
+EYPT.US,D,20080229,000000,28.4,28.9,27.2,28,343,0
+EYPT.US,D,20080303,000000,26.4,28,26.4,26.4,979,0
+EYPT.US,D,20080304,000000,26.4,26.6,22,22,4047,0
+EYPT.US,D,20080305,000000,26,28,22.8,24.4,3818,0
+EYPT.US,D,20080306,000000,23.2,27.2,21.2,24,2594,0
+EYPT.US,D,20080307,000000,24,24.4,20.4,21.2,7462,0
+EYPT.US,D,20080310,000000,21.2,23.6,20.4,22.8,3219,0
+EYPT.US,D,20080311,000000,23.2,23.6,23.2,23.6,1599,0
+EYPT.US,D,20080312,000000,23.6,24.8,23.6,24.4,1373,0
+EYPT.US,D,20080313,000000,25.2,25.2,24,25.2,610,0
+EYPT.US,D,20080317,000000,21.6,29.2,21.2,29.2,5247,0
+EYPT.US,D,20080318,000000,29.2,29.2,24,28.4,959,0
+EYPT.US,D,20080319,000000,29.2,29.2,24.8,28,3024,0
+EYPT.US,D,20080320,000000,28,28,26.4,26.8,663,0
+EYPT.US,D,20080324,000000,28,28.4,26.8,28.4,2061,0
+EYPT.US,D,20080325,000000,28.8,28.8,28,28,56,0
+EYPT.US,D,20080326,000000,29.2,29.6,28.8,29.2,569,0
+EYPT.US,D,20080327,000000,29.6,32,28.4,30.4,4539,0
+EYPT.US,D,20080328,000000,30.4,31.6,30.4,31.6,1104,0
+EYPT.US,D,20080331,000000,31.2,31.2,30,30,464,0
+EYPT.US,D,20080401,000000,29.6,29.6,27.2,28,850,0
+EYPT.US,D,20080402,000000,27.6,28,26.4,28,782,0
+EYPT.US,D,20080403,000000,26,26.8,24.8,26,1159,0
+EYPT.US,D,20080404,000000,27.2,27.6,26.8,27.2,58,0
+EYPT.US,D,20080407,000000,28,28,24.8,27.4,278,0
+EYPT.US,D,20080408,000000,27.6,28.8,27.6,28.4,4050,0
+EYPT.US,D,20080409,000000,28.4,28.4,26.6,28,798,0
+EYPT.US,D,20080410,000000,28,28,28,28,590,0
+EYPT.US,D,20080411,000000,26,28.4,26,28.4,1079,0
+EYPT.US,D,20080414,000000,28.4,29.6,26,28.4,2510,0
+EYPT.US,D,20080415,000000,28.4,31.2,28.4,30.8,2328,0
+EYPT.US,D,20080416,000000,30.8,30.8,27.6,30.4,487,0
+EYPT.US,D,20080417,000000,29.2,30.4,28.8,30.3,673,0
+EYPT.US,D,20080418,000000,26.8,30,26.8,30,1879,0
+EYPT.US,D,20080421,000000,30,31.2,27.6,31.2,713,0
+EYPT.US,D,20080422,000000,28,31.2,28,31.2,775,0
+EYPT.US,D,20080423,000000,28,34.4,28,34.4,3363,0
+EYPT.US,D,20080424,000000,34,36,28.4,35.6,2759,0
+EYPT.US,D,20080425,000000,34,38,30.4,36,1527,0
+EYPT.US,D,20080428,000000,32.4,38,32.4,33.6,1263,0
+EYPT.US,D,20080429,000000,33.6,36.4,32.4,35.2,1670,0
+EYPT.US,D,20080430,000000,34,40,34,36.8,1967,0
+EYPT.US,D,20080501,000000,34.8,39.6,34.8,39.6,2141,0
+EYPT.US,D,20080502,000000,39.6,40,38.8,39.6,897,0
+EYPT.US,D,20080505,000000,34.8,40,34.8,39.6,1909,0
+EYPT.US,D,20080506,000000,39.2,39.6,38.8,39.6,839,0
+EYPT.US,D,20080507,000000,39.2,40.8,38.4,40.8,1840,0
+EYPT.US,D,20080508,000000,40.8,40.8,36.4,40.4,988,0
+EYPT.US,D,20080509,000000,38.4,40.4,38.4,39.8,786,0
+EYPT.US,D,20080512,000000,38,40,38,40,747,0
+EYPT.US,D,20080513,000000,40,40,37.2,40,484,0
+EYPT.US,D,20080514,000000,39.6,40,36.8,40,1831,0
+EYPT.US,D,20080515,000000,40,40.4,38,40,686,0
+EYPT.US,D,20080516,000000,40.6,40.6,40,40,111,0
+EYPT.US,D,20080519,000000,40,40.4,39.2,39.6,1058,0
+EYPT.US,D,20080520,000000,38.8,40,38,40,904,0
+EYPT.US,D,20080521,000000,40,40.8,38.4,40.8,1322,0
+EYPT.US,D,20080522,000000,40.8,47.6,40.8,45.6,8811,0
+EYPT.US,D,20080523,000000,46,48.8,42.4,46,4244,0
+EYPT.US,D,20080527,000000,47.2,49.5,47.2,48.8,2407,0
+EYPT.US,D,20080528,000000,49.2,50,47.2,49.2,2411,0
+EYPT.US,D,20080529,000000,48.8,49.2,46.4,48.8,1690,0
+EYPT.US,D,20080530,000000,49.6,49.6,46,48.4,726,0
+EYPT.US,D,20080602,000000,48.4,48.4,46,46,622,0
+EYPT.US,D,20080603,000000,47.6,47.6,42.8,46.4,463,0
+EYPT.US,D,20080604,000000,44.4,44.5,42.4,44,268,0
+EYPT.US,D,20080605,000000,45.2,45.8,43.2,43.2,259,0
+EYPT.US,D,20080606,000000,42.4,43.9,40.4,40.8,440,0
+EYPT.US,D,20080609,000000,40.8,42.8,38.4,40.3,1715,0
+EYPT.US,D,20080610,000000,40.4,40.4,36,38,2250,0
+EYPT.US,D,20080611,000000,41,41,31.1,31.6,475,0
+EYPT.US,D,20080612,000000,40,40,38,38,200,0
+EYPT.US,D,20080613,000000,39,40,39,39,305,0
+EYPT.US,D,20080616,000000,40.5,40.5,34.1,34.1,322,0
+EYPT.US,D,20080617,000000,37.9,37.9,26.3,36.2,1989,0
+EYPT.US,D,20080618,000000,30.6,35,30.6,34.9,1085,0
+EYPT.US,D,20080619,000000,35,35,33.8,33.8,155,0
+EYPT.US,D,20080620,000000,31,35,29,35,600,0
+EYPT.US,D,20080623,000000,31.7,35,30,32.5,1344,0
+EYPT.US,D,20080624,000000,30,30,28.5,29,4076,0
+EYPT.US,D,20080625,000000,28,30,20.5,27.5,1690,0
+EYPT.US,D,20080626,000000,27.5,30.1,25,26,8201,0
+EYPT.US,D,20080627,000000,26.4,28.7,25,28.3,1443,0
+EYPT.US,D,20080630,000000,27.5,29,26.5,29,1862,0
+EYPT.US,D,20080701,000000,28.9,29,25,29,1003,0
+EYPT.US,D,20080702,000000,27.5,28.5,27.5,28.5,264,0
+EYPT.US,D,20080703,000000,29.9,30,26.4,29.2,1515,0
+EYPT.US,D,20080707,000000,30.1,31.5,27.8,28,1608,0
+EYPT.US,D,20080708,000000,28,28.6,25,28.3,2918,0
+EYPT.US,D,20080709,000000,29,29,25.7,26.5,600,0
+EYPT.US,D,20080710,000000,26.8,28.9,26.5,27.4,1303,0
+EYPT.US,D,20080711,000000,28.1,29,27.3,29,552,0
+EYPT.US,D,20080714,000000,28.5,28.9,27.2,28.8,467,0
+EYPT.US,D,20080715,000000,27.1,28.6,26.5,28.5,3257,0
+EYPT.US,D,20080716,000000,28.6,28.6,27.3,28,478,0
+EYPT.US,D,20080717,000000,28,28.4,27.2,27.5,900,0
+EYPT.US,D,20080718,000000,28.5,31,28.5,29.8,3747,0
+EYPT.US,D,20080721,000000,32,32,29.2,32,1844,0
+EYPT.US,D,20080722,000000,31,31.9,29.2,29.8,824,0
+EYPT.US,D,20080723,000000,30.8,30.8,28.6,30.7,30,0
+EYPT.US,D,20080724,000000,31.4,32,31.4,31.9,485,0
+EYPT.US,D,20080725,000000,32.8,32.8,29,29,400,0
+EYPT.US,D,20080728,000000,32.8,32.8,29,31.5,560,0
+EYPT.US,D,20080729,000000,31.6,33,28.6,33,992,0
+EYPT.US,D,20080730,000000,32.9,32.9,32.8,32.8,130,0
+EYPT.US,D,20080731,000000,32.7,34,29.3,34,816,0
+EYPT.US,D,20080801,000000,34.9,36.5,31.1,31.9,830,0
+EYPT.US,D,20080804,000000,30.6,32.2,30.6,32.1,183,0
+EYPT.US,D,20080805,000000,32.4,34,29.9,31.2,1104,0
+EYPT.US,D,20080806,000000,29.9,30.4,29.5,29.7,662,0
+EYPT.US,D,20080807,000000,29.7,32,29,30,2423,0
+EYPT.US,D,20080808,000000,29,30.2,28.8,29.2,1118,0
+EYPT.US,D,20080811,000000,28.5,31,27.5,30,1014,0
+EYPT.US,D,20080812,000000,27.7,30.4,27.6,30.4,1033,0
+EYPT.US,D,20080813,000000,30.5,30.5,28.9,30.3,603,0
+EYPT.US,D,20080814,000000,31,35,29.9,30.2,2393,0
+EYPT.US,D,20080815,000000,30,31.4,28.6,29.4,962,0
+EYPT.US,D,20080818,000000,28.7,30,27.5,30,3090,0
+EYPT.US,D,20080819,000000,28.1,32,28,32,2633,0
+EYPT.US,D,20080820,000000,31.5,32.5,29.1,32,2364,0
+EYPT.US,D,20080821,000000,30.1,33,30,30.7,1155,0
+EYPT.US,D,20080822,000000,30.3,31.4,30,30,1295,0
+EYPT.US,D,20080825,000000,30.6,30.6,28.2,30.5,1463,0
+EYPT.US,D,20080826,000000,30,30,28.3,30,2180,0
+EYPT.US,D,20080827,000000,30,30,28.4,30,425,0
+EYPT.US,D,20080828,000000,29.3,30,28.5,28.7,1756,0
+EYPT.US,D,20080829,000000,29.2,32.8,26.5,32,7468,0
+EYPT.US,D,20080902,000000,31.3,31.3,26.5,29,345,0
+EYPT.US,D,20080903,000000,32.6,32.6,28.5,30.2,105,0
+EYPT.US,D,20080904,000000,29.1,30,28.5,29,1244,0
+EYPT.US,D,20080905,000000,29.1,30,28.5,29.9,2805,0
+EYPT.US,D,20080908,000000,30.2,30.5,27.4,30.5,1834,0
+EYPT.US,D,20080909,000000,29.8,29.8,27,29.8,766,0
+EYPT.US,D,20080910,000000,27.4,28,27,27.7,1495,0
+EYPT.US,D,20080911,000000,28.2,29,26.5,28.5,2025,0
+EYPT.US,D,20080912,000000,29.6,29.6,27.5,29,778,0
+EYPT.US,D,20080915,000000,29,29,27,27.3,1965,0
+EYPT.US,D,20080916,000000,27.8,27.8,25,27.1,1589,0
+EYPT.US,D,20080917,000000,29.6,29.6,25.2,28,1405,0
+EYPT.US,D,20080918,000000,28.8,29.5,25,29.5,1933,0
+EYPT.US,D,20080919,000000,29.6,29.6,26,27.4,3138,0
+EYPT.US,D,20080922,000000,26.5,26.5,23.5,24.5,2238,0
+EYPT.US,D,20080923,000000,16.2,28.1,16.2,28.1,3515,0
+EYPT.US,D,20080924,000000,27.5,28.5,25,28.5,1014,0
+EYPT.US,D,20080925,000000,26.1,27.5,22.3,23,7021,0
+EYPT.US,D,20080926,000000,23,23,20.5,22.1,5763,0
+EYPT.US,D,20080929,000000,21.3,21.3,15.5,15.5,8589,0
+EYPT.US,D,20080930,000000,16.7,21.5,13.5,14,15738,0
+EYPT.US,D,20081001,000000,14,14.8,13.7,13.8,4332,0
+EYPT.US,D,20081002,000000,13.8,13.8,12.4,12.5,6948,0
+EYPT.US,D,20081003,000000,13.4,13.9,11.6,12,3240,0
+EYPT.US,D,20081006,000000,12.7,13.7,10.7,11.4,2823,0
+EYPT.US,D,20081007,000000,8.1,11.7,5.1,9.2,2210,0
+EYPT.US,D,20081008,000000,12,12,8.1,11,8289,0
+EYPT.US,D,20081009,000000,11.8,11.9,10.5,10.5,47595,0
+EYPT.US,D,20081010,000000,9.7,10.1,8.5,10,2729,0
+EYPT.US,D,20081013,000000,14.9,15,11,11.9,1981,0
+EYPT.US,D,20081014,000000,14.8,14.8,9.1,11.5,4688,0
+EYPT.US,D,20081015,000000,9.5,10.6,8.7,8.8,947,0
+EYPT.US,D,20081016,000000,14.6,14.6,9.5,9.5,1855,0
+EYPT.US,D,20081017,000000,9.5,10.4,9.5,10.4,436,0
+EYPT.US,D,20081020,000000,10.5,11.8,10.5,11.8,338,0
+EYPT.US,D,20081021,000000,10.5,11.9,10.5,11.3,934,0
+EYPT.US,D,20081022,000000,11.5,12.5,11.5,12.5,1023,0
+EYPT.US,D,20081023,000000,10.5,13.6,10.5,13.4,350,0
+EYPT.US,D,20081024,000000,13.7,13.7,10.3,13.7,252,0
+EYPT.US,D,20081027,000000,13.7,13.7,11.4,13.3,145,0
+EYPT.US,D,20081028,000000,12.2,15,9.6,15,990,0
+EYPT.US,D,20081029,000000,14.5,24.9,11.9,20,1343,0
+EYPT.US,D,20081030,000000,18.8,18.8,11.7,13.8,2518,0
+EYPT.US,D,20081031,000000,14,14,14,14,800,0
+EYPT.US,D,20081103,000000,15,15,12,12,840,0
+EYPT.US,D,20081104,000000,13,13,12,12,85,0
+EYPT.US,D,20081105,000000,11.6,12,10.8,12,144,0
+EYPT.US,D,20081106,000000,11,12,10.5,11.8,433,0
+EYPT.US,D,20081107,000000,10.5,12,10,11.8,565,0
+EYPT.US,D,20081110,000000,10.1,11.8,10.1,11.8,55,0
+EYPT.US,D,20081111,000000,10.5,11.8,10.5,11.8,524,0
+EYPT.US,D,20081112,000000,10,11.9,10,11.9,118,0
+EYPT.US,D,20081113,000000,10.3,11.9,10.3,11.9,110,0
+EYPT.US,D,20081114,000000,11.2,11.6,10,11.6,808,0
+EYPT.US,D,20081117,000000,10,11.5,10,11.5,60,0
+EYPT.US,D,20081118,000000,10,14.5,10,11.3,1375,0
+EYPT.US,D,20081119,000000,10,11.8,9.6,11.7,1725,0
+EYPT.US,D,20081120,000000,9.6,9.6,9,9,613,0
+EYPT.US,D,20081121,000000,9,9.5,9,9,603,0
+EYPT.US,D,20081124,000000,8.7,11,8.5,11,798,0
+EYPT.US,D,20081126,000000,7.5,10.7,7.5,10.7,498,0
+EYPT.US,D,20081128,000000,8.1,10.7,8.1,10.7,23,0
+EYPT.US,D,20081201,000000,11,11.5,8.5,10.8,375,0
+EYPT.US,D,20081202,000000,11,11,10.9,10.9,200,0
+EYPT.US,D,20081203,000000,9.9,11.3,9.9,10.9,308,0
+EYPT.US,D,20081204,000000,11,11,10.7,11,98,0
+EYPT.US,D,20081205,000000,9.9,11.4,9.6,10.5,300,0
+EYPT.US,D,20081208,000000,8.7,11.2,8.7,11.2,690,0
+EYPT.US,D,20081209,000000,9.1,12,9,12,253,0
+EYPT.US,D,20081212,000000,9.3,10,9.3,9.7,315,0
+EYPT.US,D,20081215,000000,10.2,10.2,9.9,10.2,71,0
+EYPT.US,D,20081216,000000,9.5,10.2,9,10.2,855,0
+EYPT.US,D,20081217,000000,9.1,9.9,9.1,9.9,140,0
+EYPT.US,D,20081218,000000,9.9,10,9.9,10,815,0
+EYPT.US,D,20081219,000000,9,9.1,9,9,610,0
+EYPT.US,D,20081222,000000,9.2,10,9.2,9.2,319,0
+EYPT.US,D,20081223,000000,9,9.2,9,9,796,0
+EYPT.US,D,20081224,000000,9,10.1,9,10.1,296,0
+EYPT.US,D,20081226,000000,10.2,10.2,9,9,323,0
+EYPT.US,D,20081229,000000,9,9.9,7.6,9.6,4679,0
+EYPT.US,D,20081230,000000,8.1,9.6,8,9.6,2525,0
+EYPT.US,D,20081231,000000,8,9.6,7.8,9.4,1353,0
+EYPT.US,D,20090102,000000,9.4,9.5,8.5,8.9,575,0
+EYPT.US,D,20090105,000000,8.5,8.8,8.5,8.8,250,0
+EYPT.US,D,20090106,000000,8.9,9,8.5,8.9,1074,0
+EYPT.US,D,20090107,000000,8.7,8.9,8.6,8.6,207,0
+EYPT.US,D,20090108,000000,8.9,8.9,8.9,8.9,46,0
+EYPT.US,D,20090109,000000,9.9,10.9,8.7,8.7,1166,0
+EYPT.US,D,20090112,000000,9.9,9.9,9.9,9.9,40,0
+EYPT.US,D,20090113,000000,9,9.9,9,9.9,250,0
+EYPT.US,D,20090114,000000,9.9,9.9,9.9,9.9,100,0
+EYPT.US,D,20090116,000000,10,10,9,9.9,203,0
+EYPT.US,D,20090120,000000,10,11.1,9,11.1,468,0
+EYPT.US,D,20090121,000000,8.8,11,8.6,11,144,0
+EYPT.US,D,20090122,000000,9.4,11,9.4,10.8,355,0
+EYPT.US,D,20090123,000000,10.2,10.5,9.5,10.4,443,0
+EYPT.US,D,20090126,000000,10,10.5,10,10.5,450,0
+EYPT.US,D,20090127,000000,10,12,10,10.4,1194,0
+EYPT.US,D,20090128,000000,10.6,10.6,10.6,10.6,40,0
+EYPT.US,D,20090129,000000,10.5,10.5,8.6,9.4,640,0
+EYPT.US,D,20090202,000000,8.6,8.6,8.5,8.5,50,0
+EYPT.US,D,20090203,000000,9.6,9.6,8.5,9.4,215,0
+EYPT.US,D,20090204,000000,8.5,8.5,7.5,7.8,1231,0
+EYPT.US,D,20090205,000000,7.9,8.2,7.9,8.2,153,0
+EYPT.US,D,20090206,000000,8,8.2,7.5,7.5,650,0
+EYPT.US,D,20090209,000000,7.7,8.5,7.7,8.5,35,0
+EYPT.US,D,20090210,000000,8.7,8.7,7.5,8.3,529,0
+EYPT.US,D,20090211,000000,7.6,7.6,7.6,7.6,355,0
+EYPT.US,D,20090212,000000,7.7,7.9,7.5,7.5,210,0
+EYPT.US,D,20090213,000000,7.6,7.6,7.5,7.5,300,0
+EYPT.US,D,20090217,000000,7.1,7.5,7.1,7.5,435,0
+EYPT.US,D,20090218,000000,7.1,7.4,7,7,815,0
+EYPT.US,D,20090220,000000,8,8,7,7.3,473,0
+EYPT.US,D,20090223,000000,7.3,8,7.3,8,120,0
+EYPT.US,D,20090224,000000,7.7,8,7,8,625,0
+EYPT.US,D,20090227,000000,6.5,7,6,6.5,540,0
+EYPT.US,D,20090302,000000,6.5,6.5,6,6.5,697,0
+EYPT.US,D,20090303,000000,6.6,6.6,6.1,6.5,90,0
+EYPT.US,D,20090304,000000,6.6,6.6,6.6,6.6,160,0
+EYPT.US,D,20090305,000000,6.5,6.6,6,6.6,597,0
+EYPT.US,D,20090306,000000,6,6.4,6,6.4,1134,0
+EYPT.US,D,20090309,000000,6.6,6.6,6,6.1,238,0
+EYPT.US,D,20090310,000000,6.6,8,6.6,8,375,0
+EYPT.US,D,20090311,000000,7.9,7.9,6.2,6.2,350,0
+EYPT.US,D,20090312,000000,7.8,7.8,6.5,7.5,1183,0
+EYPT.US,D,20090313,000000,7.8,7.8,7,7.8,1621,0
+EYPT.US,D,20090316,000000,7,7.8,7,7.8,205,0
+EYPT.US,D,20090318,000000,8,8.2,8,8.2,795,0
+EYPT.US,D,20090319,000000,6,8,6,8,939,0
+EYPT.US,D,20090320,000000,8.2,8.5,8,8,380,0
+EYPT.US,D,20090323,000000,8.1,8.1,8,8,123,0
+EYPT.US,D,20090324,000000,8.5,10.5,8.5,8.7,983,0
+EYPT.US,D,20090325,000000,8.7,9.5,8.7,9,267,0
+EYPT.US,D,20090326,000000,9,10,9,10,608,0
+EYPT.US,D,20090327,000000,10,10,10,10,370,0
+EYPT.US,D,20090330,000000,10.1,10.6,10.1,10.5,1810,0
+EYPT.US,D,20090331,000000,10.7,10.8,10.1,10.1,689,0
+EYPT.US,D,20090401,000000,10.8,10.8,8.1,9.4,656,0
+EYPT.US,D,20090402,000000,13.5,13.5,9.9,12.4,1338,0
+EYPT.US,D,20090403,000000,13,13,10.1,10.9,3529,0
+EYPT.US,D,20090406,000000,11.9,11.9,11.9,11.9,120,0
+EYPT.US,D,20090407,000000,10.5,10.8,10.5,10.8,106,0
+EYPT.US,D,20090408,000000,11,11.2,11,11,119,0
+EYPT.US,D,20090409,000000,12.5,13,10.6,13,1764,0
+EYPT.US,D,20090413,000000,10.8,13,10.8,11,1442,0
+EYPT.US,D,20090414,000000,11,13.9,11,11.6,480,0
+EYPT.US,D,20090415,000000,12,13.5,11,13.5,863,0
+EYPT.US,D,20090416,000000,13.5,13.5,12.5,12.5,850,0
+EYPT.US,D,20090417,000000,13,13,13,13,100,0
+EYPT.US,D,20090420,000000,12.5,12.5,12,12,130,0
+EYPT.US,D,20090421,000000,12.5,12.5,11.5,11.6,427,0
+EYPT.US,D,20090422,000000,11.6,12.5,11.6,12.5,456,0
+EYPT.US,D,20090423,000000,13.4,13.4,13.4,13.4,100,0
+EYPT.US,D,20090424,000000,12.6,14.8,12.6,13,1817,0
+EYPT.US,D,20090427,000000,12.4,12.4,12.4,12.4,100,0
+EYPT.US,D,20090428,000000,15.4,16.8,15.1,15.1,3782,0
+EYPT.US,D,20090429,000000,16,19.4,16,17,3944,0
+EYPT.US,D,20090430,000000,19,19.4,17.8,18,1841,0
+EYPT.US,D,20090501,000000,15,18.5,15,18.2,1318,0
+EYPT.US,D,20090504,000000,16.9,18.4,16.9,17.5,570,0
+EYPT.US,D,20090505,000000,16,17,16,16.8,553,0
+EYPT.US,D,20090506,000000,16.5,16.5,15.2,15.9,1046,0
+EYPT.US,D,20090507,000000,16.2,17.5,15.5,15.5,863,0
+EYPT.US,D,20090508,000000,15,16.5,15,16,626,0
+EYPT.US,D,20090511,000000,16,16,14,14.3,2868,0
+EYPT.US,D,20090512,000000,14.1,17,14.1,16.5,2367,0
+EYPT.US,D,20090513,000000,15.6,19.5,14.5,16,1564,0
+EYPT.US,D,20090514,000000,16,16.2,16,16.2,25,0
+EYPT.US,D,20090515,000000,16.1,17.9,14,17.5,1620,0
+EYPT.US,D,20090518,000000,16,17.1,15.9,17,940,0
+EYPT.US,D,20090519,000000,18,18,16.5,16.5,240,0
+EYPT.US,D,20090520,000000,17.8,18.5,17,17.2,2060,0
+EYPT.US,D,20090521,000000,16.1,16.2,16,16.2,110,0
+EYPT.US,D,20090522,000000,18.4,18.4,14.4,15.5,585,0
+EYPT.US,D,20090526,000000,16,16.3,15,16,680,0
+EYPT.US,D,20090527,000000,17.9,18,16.1,17.8,2110,0
+EYPT.US,D,20090528,000000,18.7,18.7,15.4,16,1554,0
+EYPT.US,D,20090529,000000,18,18,18,18,71,0
+EYPT.US,D,20090601,000000,18.3,21.9,18.3,20.1,5509,0
+EYPT.US,D,20090602,000000,20.4,22.2,18.2,20.4,1956,0
+EYPT.US,D,20090603,000000,18.3,20.3,18.3,19,1319,0
+EYPT.US,D,20090604,000000,19,20.4,17.1,19.7,1105,0
+EYPT.US,D,20090605,000000,19.5,19.5,17.5,19.5,665,0
+EYPT.US,D,20090608,000000,17.6,19,17.5,18.9,1137,0
+EYPT.US,D,20090609,000000,18.6,19.9,18.5,18.5,643,0
+EYPT.US,D,20090610,000000,18.5,19.4,18.5,19.3,233,0
+EYPT.US,D,20090611,000000,18.5,19.5,18.5,18.5,1235,0
+EYPT.US,D,20090612,000000,18.6,18.6,18.6,18.6,20,0
+EYPT.US,D,20090615,000000,18.5,19.5,17.7,18.6,2241,0
+EYPT.US,D,20090616,000000,19.3,19.5,19.3,19.3,158,0
+EYPT.US,D,20090617,000000,19.4,19.5,19.4,19.5,130,0
+EYPT.US,D,20090618,000000,19.5,20.5,18.6,20.5,2525,0
+EYPT.US,D,20090619,000000,21,21,19.5,20.7,610,0
+EYPT.US,D,20090622,000000,20.3,20.3,16.7,18.5,1309,0
+EYPT.US,D,20090623,000000,16.5,18.8,16.5,18.1,975,0
+EYPT.US,D,20090624,000000,18.6,18.6,17.5,17.8,651,0
+EYPT.US,D,20090625,000000,18,18.2,18,18.1,640,0
+EYPT.US,D,20090626,000000,18.1,19,18.1,18.8,1414,0
+EYPT.US,D,20090629,000000,18.1,18.8,18.1,18.8,1138,0
+EYPT.US,D,20090630,000000,18.5,18.5,17.7,17.9,1764,0
+EYPT.US,D,20090701,000000,17.7,18.4,17.7,18.4,345,0
+EYPT.US,D,20090702,000000,18,18.4,17.7,17.7,1370,0
+EYPT.US,D,20090706,000000,17.5,17.5,16.7,16.7,1360,0
+EYPT.US,D,20090707,000000,17.2,17.2,16.7,16.7,1293,0
+EYPT.US,D,20090708,000000,16.5,16.9,15.1,15.9,781,0
+EYPT.US,D,20090709,000000,17,17.2,16.5,16.7,454,0
+EYPT.US,D,20090710,000000,16.5,16.5,16.5,16.5,432,0
+EYPT.US,D,20090713,000000,15.5,17.5,15.3,17.5,477,0
+EYPT.US,D,20090714,000000,16.6,16.6,16.1,16.2,2159,0
+EYPT.US,D,20090715,000000,16.1,16.6,15.4,16.6,2353,0
+EYPT.US,D,20090716,000000,15.5,16.6,15.4,16.3,985,0
+EYPT.US,D,20090717,000000,16.3,16.3,16.3,16.3,60,0
+EYPT.US,D,20090720,000000,15.1,17,15.1,16.9,2565,0
+EYPT.US,D,20090721,000000,16.6,16.6,15.8,15.9,2312,0
+EYPT.US,D,20090722,000000,16,16.5,16,16.3,1414,0
+EYPT.US,D,20090723,000000,16.5,16.5,16,16,320,0
+EYPT.US,D,20090724,000000,16,17.2,16,16.6,1640,0
+EYPT.US,D,20090727,000000,17.1,19,17.1,18.7,4600,0
+EYPT.US,D,20090728,000000,18.1,23.4,18.1,23.4,5986,0
+EYPT.US,D,20090729,000000,23.5,24.3,23,23,6133,0
+EYPT.US,D,20090730,000000,20.3,23,16.3,21,5264,0
+EYPT.US,D,20090731,000000,21.5,22.5,21.5,21.8,853,0
+EYPT.US,D,20090803,000000,22.5,24.9,22.5,24,4124,0
+EYPT.US,D,20090804,000000,24.5,24.5,23.5,23.5,1263,0
+EYPT.US,D,20090805,000000,23.5,24.5,22.9,24.5,1639,0
+EYPT.US,D,20090806,000000,24.4,26,24.1,25.9,1300,0
+EYPT.US,D,20090807,000000,25.3,27.5,24.6,27.5,2394,0
+EYPT.US,D,20090810,000000,27.4,28,26,27.1,4797,0
+EYPT.US,D,20090811,000000,25,28.2,25,25.9,4399,0
+EYPT.US,D,20090812,000000,25.5,26,25.5,25.5,2461,0
+EYPT.US,D,20090813,000000,26,26,24.1,24.5,2588,0
+EYPT.US,D,20090814,000000,24.2,25,23.1,23.2,3275,0
+EYPT.US,D,20090817,000000,22.2,23,21.1,22.5,4071,0
+EYPT.US,D,20090818,000000,21.6,22.5,21.5,22,4005,0
+EYPT.US,D,20090819,000000,21.5,24,21.2,22.8,1279,0
+EYPT.US,D,20090820,000000,22.9,23,22.9,23,360,0
+EYPT.US,D,20090821,000000,23.7,24,22,22.5,2913,0
+EYPT.US,D,20090824,000000,23,23.6,21.3,23.6,2276,0
+EYPT.US,D,20090825,000000,23.4,23.9,22.7,23.4,545,0
+EYPT.US,D,20090826,000000,22.6,25,22.6,23.2,3032,0
+EYPT.US,D,20090827,000000,23,26,23,26,2077,0
+EYPT.US,D,20090828,000000,25.3,25.9,24.1,24.1,1130,0
+EYPT.US,D,20090831,000000,24.2,28,24.2,27.5,1453,0
+EYPT.US,D,20090901,000000,28,29.5,26.4,29,1815,0
+EYPT.US,D,20090902,000000,28,30,27.5,28.9,2869,0
+EYPT.US,D,20090903,000000,28.5,29,27.1,29,966,0
+EYPT.US,D,20090904,000000,29,29.6,28.1,29.6,800,0
+EYPT.US,D,20090908,000000,29.7,33.3,28.5,31.5,7982,0
+EYPT.US,D,20090909,000000,31.9,35.8,31.5,33.2,15561,0
+EYPT.US,D,20090910,000000,33.5,39,33.5,34.2,31032,0
+EYPT.US,D,20090911,000000,35.8,36.5,34.6,35.9,13442,0
+EYPT.US,D,20090914,000000,36.3,42.5,36.3,40.5,20639,0
+EYPT.US,D,20090915,000000,42.4,42.5,40.5,40.5,18001,0
+EYPT.US,D,20090916,000000,41,44.5,40.7,44.4,10368,0
+EYPT.US,D,20090917,000000,44.8,53.2,43.2,48.5,38422,0
+EYPT.US,D,20090918,000000,47.6,52,47.6,51.9,16084,0
+EYPT.US,D,20090921,000000,52.4,62.5,52.4,58.1,38782,0
+EYPT.US,D,20090922,000000,59.9,60.3,53,54,30268,0
+EYPT.US,D,20090923,000000,54,54.4,45.4,46.1,49717,0
+EYPT.US,D,20090924,000000,45.7,48.5,45.6,46.6,15526,0
+EYPT.US,D,20090925,000000,47,47,41.1,43,17254,0
+EYPT.US,D,20090928,000000,45,51.5,45,49.1,27668,0
+EYPT.US,D,20090929,000000,49.3,49.3,38.3,38.3,43083,0
+EYPT.US,D,20090930,000000,38.5,39,32.2,32.5,42103,0
+EYPT.US,D,20091001,000000,33.9,35.5,31,31.5,24266,0
+EYPT.US,D,20091002,000000,31,31,29,29.7,17807,0
+EYPT.US,D,20091005,000000,30.2,34,30.2,31.8,12664,0
+EYPT.US,D,20091006,000000,30.8,32.1,30,30.7,10437,0
+EYPT.US,D,20091007,000000,30,30.9,29.9,30.5,6076,0
+EYPT.US,D,20091008,000000,31,31.8,30.6,31.8,6546,0
+EYPT.US,D,20091009,000000,31.2,32.3,31.1,32.1,4543,0
+EYPT.US,D,20091012,000000,32.2,32.2,30.5,30.9,3920,0
+EYPT.US,D,20091013,000000,30.5,31.8,30.3,30.6,3508,0
+EYPT.US,D,20091014,000000,31.6,34.3,31.4,33.5,10658,0
+EYPT.US,D,20091015,000000,33.3,34.5,32.1,33.5,3311,0
+EYPT.US,D,20091016,000000,33.1,33.9,33,33.8,3152,0
+EYPT.US,D,20091019,000000,34,34.6,33,34.4,2653,0
+EYPT.US,D,20091020,000000,35,38.9,34.4,38.2,9874,0
+EYPT.US,D,20091021,000000,38.2,38.2,35.1,38.1,8806,0
+EYPT.US,D,20091022,000000,37.9,38,35.1,37.5,5913,0
+EYPT.US,D,20091023,000000,37.2,37.6,35,36,7407,0
+EYPT.US,D,20091026,000000,35.6,35.9,32.1,32.7,3624,0
+EYPT.US,D,20091027,000000,32.7,33.6,31.1,31.8,5332,0
+EYPT.US,D,20091028,000000,31.7,36.1,31.7,33,3735,0
+EYPT.US,D,20091029,000000,31,37.5,31,32.5,3496,0
+EYPT.US,D,20091030,000000,31.9,35,30.4,31,8978,0
+EYPT.US,D,20091102,000000,31,32.9,28.6,30.5,8708,0
+EYPT.US,D,20091103,000000,30,31.5,30,30.3,4978,0
+EYPT.US,D,20091104,000000,32,33,30.4,32.7,3461,0
+EYPT.US,D,20091105,000000,32.8,32.8,30.5,31.5,7984,0
+EYPT.US,D,20091106,000000,31.6,31.7,30.8,31,1994,0
+EYPT.US,D,20091109,000000,31.7,32.6,31.1,31.2,3408,0
+EYPT.US,D,20091110,000000,31.7,31.9,30.8,31.4,4396,0
+EYPT.US,D,20091111,000000,31.9,32.5,31,31.9,5308,0
+EYPT.US,D,20091112,000000,31.5,32.3,31.2,31.5,5091,0
+EYPT.US,D,20091113,000000,31.5,32.4,31.3,31.8,1680,0
+EYPT.US,D,20091116,000000,31.9,32.8,31.8,32.7,1793,0
+EYPT.US,D,20091117,000000,32.8,32.8,32,32.8,1079,0
+EYPT.US,D,20091118,000000,34,37.9,33.9,35.6,14314,0
+EYPT.US,D,20091119,000000,35.6,41,35.5,40.1,13456,0
+EYPT.US,D,20091120,000000,39.9,42.1,38.5,40.9,13950,0
+EYPT.US,D,20091123,000000,42.4,42.4,40.5,41.7,9971,0
+EYPT.US,D,20091124,000000,41.7,41.7,41,41.4,4133,0
+EYPT.US,D,20091125,000000,40.8,41,39.2,40.2,9479,0
+EYPT.US,D,20091127,000000,40.5,40.5,38,39.8,6322,0
+EYPT.US,D,20091130,000000,39.4,40.8,39,40.2,3789,0
+EYPT.US,D,20091201,000000,40.6,40.6,39.7,39.7,3625,0
+EYPT.US,D,20091202,000000,40.7,40.7,35.5,36.8,7400,0
+EYPT.US,D,20091203,000000,36,36.5,35.2,36.4,4350,0
+EYPT.US,D,20091204,000000,36.6,37.5,35.5,35.6,3150,0
+EYPT.US,D,20091207,000000,35.1,36,34.5,35.6,7414,0
+EYPT.US,D,20091208,000000,35.2,35.8,34.8,34.9,1821,0
+EYPT.US,D,20091209,000000,35,35,32.5,32.5,6504,0
+EYPT.US,D,20091210,000000,32.6,36,32.5,36,5837,0
+EYPT.US,D,20091211,000000,36,37.3,35.1,35.5,5373,0
+EYPT.US,D,20091214,000000,36.3,40.9,36,40,19563,0
+EYPT.US,D,20091215,000000,41,42.4,39.6,40,11506,0
+EYPT.US,D,20091216,000000,40.8,41.9,38.5,40.9,6631,0
+EYPT.US,D,20091217,000000,40,40.9,39.5,40.8,5478,0
+EYPT.US,D,20091218,000000,41.8,41.8,30.6,34,23459,0
+EYPT.US,D,20091221,000000,34.2,39.8,34.2,35.5,15128,0
+EYPT.US,D,20091222,000000,35.5,35.7,34.6,35.2,8914,0
+EYPT.US,D,20091223,000000,54,60.6,48,50,374795,0
+EYPT.US,D,20091224,000000,48.5,49,42.1,42.3,82335,0
+EYPT.US,D,20091228,000000,42.4,44,39.2,39.9,38419,0
+EYPT.US,D,20091229,000000,41.4,42.3,39.3,39.7,26333,0
+EYPT.US,D,20091230,000000,41.2,41.2,37.6,37.6,14229,0
+EYPT.US,D,20091231,000000,38,39.8,35.9,35.9,15387,0
+EYPT.US,D,20100104,000000,36.6,38.4,35.6,36.9,14946,0
+EYPT.US,D,20100105,000000,36.4,36.9,36,36.2,9446,0
+EYPT.US,D,20100106,000000,36.1,37,36.1,36.6,4476,0
+EYPT.US,D,20100107,000000,37,39,37,38.7,12481,0
+EYPT.US,D,20100108,000000,37.5,39.8,37.5,39.5,10613,0
+EYPT.US,D,20100111,000000,39.3,41,39.3,39.4,12477,0
+EYPT.US,D,20100112,000000,39.4,40.5,39.4,40.5,10410,0
+EYPT.US,D,20100113,000000,40.4,47.2,37.5,40.2,12246,0
+EYPT.US,D,20100114,000000,41,41.2,39.3,40,5555,0
+EYPT.US,D,20100115,000000,40,40,38,38.4,8670,0
+EYPT.US,D,20100119,000000,39.6,40.8,38.1,40.8,12289,0
+EYPT.US,D,20100120,000000,40.4,40.9,39,40.1,6348,0
+EYPT.US,D,20100121,000000,39.9,40.4,39,39.6,4642,0
+EYPT.US,D,20100122,000000,39,40.1,38.9,40,7208,0
+EYPT.US,D,20100125,000000,39.6,39.6,37.7,38.7,5788,0
+EYPT.US,D,20100126,000000,38.4,38.4,36.5,36.8,7346,0
+EYPT.US,D,20100127,000000,36.1,37.3,35,35,6981,0
+EYPT.US,D,20100128,000000,35.9,35.9,33,34,8304,0
+EYPT.US,D,20100129,000000,33.7,35.2,33.7,35.2,4647,0
+EYPT.US,D,20100201,000000,35.2,36.1,33.7,35.7,5820,0
+EYPT.US,D,20100202,000000,35.7,35.7,35,35.5,3379,0
+EYPT.US,D,20100203,000000,35.2,36.9,35.2,36.2,3281,0
+EYPT.US,D,20100204,000000,36.8,36.9,34.6,35.3,5260,0
+EYPT.US,D,20100205,000000,34.9,35,33.7,35,3898,0
+EYPT.US,D,20100208,000000,35.8,35.8,34.3,35,2141,0
+EYPT.US,D,20100209,000000,34.8,34.8,33.2,34.2,2684,0
+EYPT.US,D,20100210,000000,36.4,36.4,34.1,35,1915,0
+EYPT.US,D,20100211,000000,34.2,35,34,34.4,1483,0
+EYPT.US,D,20100212,000000,34,34.9,33.5,34,10488,0
+EYPT.US,D,20100216,000000,34.4,35.5,33.6,34.2,1998,0
+EYPT.US,D,20100217,000000,34,34.7,33.1,33.2,3093,0
+EYPT.US,D,20100218,000000,32.5,33,30.8,32.9,9887,0
+EYPT.US,D,20100219,000000,32.4,35,31.5,35,6284,0
+EYPT.US,D,20100222,000000,35,35.3,33.1,33.9,2073,0
+EYPT.US,D,20100223,000000,33.3,34.1,31.6,32.9,2557,0
+EYPT.US,D,20100224,000000,33.4,33.4,32.4,32.8,1707,0
+EYPT.US,D,20100225,000000,32.8,33.1,32.3,33,1978,0
+EYPT.US,D,20100226,000000,32.5,32.7,31.8,32.3,7215,0
+EYPT.US,D,20100301,000000,32.4,33.3,31.2,31.8,3670,0
+EYPT.US,D,20100302,000000,32.1,33.3,31.5,32.8,3445,0
+EYPT.US,D,20100303,000000,35.4,37,34.5,35,15800,0
+EYPT.US,D,20100304,000000,34.8,35.8,32.7,35.8,4890,0
+EYPT.US,D,20100305,000000,35.5,36.7,34.8,36.7,5157,0
+EYPT.US,D,20100308,000000,36.7,36.9,35.8,36.9,2167,0
+EYPT.US,D,20100309,000000,36.1,38.5,36,38.1,8822,0
+EYPT.US,D,20100310,000000,37.6,39.5,37,39.5,5207,0
+EYPT.US,D,20100311,000000,39.5,39.6,38.5,39,4158,0
+EYPT.US,D,20100312,000000,38.6,41,38.5,40,6406,0
+EYPT.US,D,20100315,000000,40.5,40.5,38.5,39.9,2548,0
+EYPT.US,D,20100316,000000,40,40,38.9,39.5,3591,0
+EYPT.US,D,20100317,000000,39.5,40.5,39.5,40.3,4177,0
+EYPT.US,D,20100318,000000,40,40.6,39.9,40.1,2636,0
+EYPT.US,D,20100319,000000,40.6,40.8,39.9,40.3,3428,0
+EYPT.US,D,20100322,000000,40.1,40.2,39,39,2531,0
+EYPT.US,D,20100323,000000,38.6,40.8,38.6,40.4,5888,0
+EYPT.US,D,20100324,000000,40.5,40.5,39.8,40.1,3880,0
+EYPT.US,D,20100325,000000,40,40.5,39.1,40.1,3770,0
+EYPT.US,D,20100326,000000,40.6,40.6,38.9,39.7,5409,0
+EYPT.US,D,20100329,000000,39.6,40.5,39.1,40.5,7706,0
+EYPT.US,D,20100330,000000,40.1,40.4,38.7,40.4,1064,0
+EYPT.US,D,20100331,000000,40.5,40.5,39.1,39.4,2886,0
+EYPT.US,D,20100401,000000,39,40,38.9,39.9,1352,0
+EYPT.US,D,20100405,000000,39.1,40.4,39,40.1,1889,0
+EYPT.US,D,20100406,000000,40.5,42.5,39.8,42.5,7115,0
+EYPT.US,D,20100407,000000,43.2,45.9,42.8,44.5,10879,0
+EYPT.US,D,20100408,000000,45.9,51.4,44.8,47,48547,0
+EYPT.US,D,20100409,000000,47.9,47.9,45.7,47,4883,0
+EYPT.US,D,20100412,000000,48.3,50.8,47.5,48.3,5724,0
+EYPT.US,D,20100413,000000,48,50,46,49.8,6100,0
+EYPT.US,D,20100414,000000,49.8,51,49.2,50.9,6672,0
+EYPT.US,D,20100415,000000,49.5,51.4,49.1,51.3,7862,0
+EYPT.US,D,20100416,000000,50.9,51.3,49.5,49.8,11451,0
+EYPT.US,D,20100419,000000,49,50,48.4,48.5,3530,0
+EYPT.US,D,20100420,000000,48.6,49.7,47.5,48.8,5335,0
+EYPT.US,D,20100421,000000,49.9,50.1,49,49.3,1390,0
+EYPT.US,D,20100422,000000,49.9,50,47.5,48.9,8904,0
+EYPT.US,D,20100423,000000,48.6,49,47.1,48.2,7104,0
+EYPT.US,D,20100426,000000,47.9,48.2,47,47.6,4976,0
+EYPT.US,D,20100427,000000,47.6,47.9,47,47,3429,0
+EYPT.US,D,20100428,000000,46.1,51,46,48.5,9477,0
+EYPT.US,D,20100429,000000,48.7,50.1,48.5,48.6,5001,0
+EYPT.US,D,20100430,000000,49.2,49.5,48.6,48.7,2968,0
+EYPT.US,D,20100503,000000,49.6,50.8,48.9,49.9,3795,0
+EYPT.US,D,20100504,000000,49.9,50,48,48.1,2511,0
+EYPT.US,D,20100505,000000,47.5,49.5,45.7,47.8,3481,0
+EYPT.US,D,20100506,000000,47.3,48.5,44.7,44.7,6317,0
+EYPT.US,D,20100507,000000,44.8,45.9,40.8,44.9,8394,0
+EYPT.US,D,20100510,000000,48.4,48.4,42.5,44,3073,0
+EYPT.US,D,20100511,000000,43,45.9,42.8,45.7,2718,0
+EYPT.US,D,20100512,000000,46.7,46.7,45.1,46.1,1100,0
+EYPT.US,D,20100513,000000,45.7,46.5,42,46,1408,0
+EYPT.US,D,20100514,000000,46.5,46.5,43.6,44.2,1566,0
+EYPT.US,D,20100517,000000,44.4,44.9,40.8,41.1,6015,0
+EYPT.US,D,20100518,000000,42.4,42.7,40,40.8,3205,0
+EYPT.US,D,20100519,000000,40.1,40.1,36,37.9,6641,0
+EYPT.US,D,20100520,000000,37,37.5,35,35,6199,0
+EYPT.US,D,20100521,000000,35,46,35,38.7,7757,0
+EYPT.US,D,20100524,000000,38.4,39.8,37,37.3,2656,0
+EYPT.US,D,20100525,000000,37.9,37.9,35.3,36.8,3404,0
+EYPT.US,D,20100526,000000,36.7,38.4,35,35.6,1863,0
+EYPT.US,D,20100527,000000,36,36,35.1,36,2971,0
+EYPT.US,D,20100528,000000,35.9,36.9,34.9,36.9,4856,0
+EYPT.US,D,20100601,000000,37,37,36.1,36.5,1941,0
+EYPT.US,D,20100602,000000,36.2,40.4,36,39.6,4478,0
+EYPT.US,D,20100603,000000,40,40.4,37,38.9,1370,0
+EYPT.US,D,20100604,000000,38.9,38.9,37.5,38.5,1904,0
+EYPT.US,D,20100607,000000,38.9,39.6,35.6,37.4,5256,0
+EYPT.US,D,20100608,000000,37.2,37.9,35.4,35.4,2041,0
+EYPT.US,D,20100609,000000,36.5,36.8,35.4,36.5,1856,0
+EYPT.US,D,20100610,000000,35.4,37,35.4,36.5,2212,0
+EYPT.US,D,20100611,000000,35.4,37,35,36.5,1739,0
+EYPT.US,D,20100614,000000,36.9,37.8,36.3,36.8,3458,0
+EYPT.US,D,20100615,000000,37.6,37.6,36.4,36.8,3833,0
+EYPT.US,D,20100616,000000,36.2,36.8,35.4,36.6,2830,0
+EYPT.US,D,20100617,000000,36.3,36.8,36.1,36.8,829,0
+EYPT.US,D,20100618,000000,36,36.5,35.3,36,2557,0
+EYPT.US,D,20100621,000000,36.7,36.7,35,35.9,3643,0
+EYPT.US,D,20100622,000000,36,36,35.5,36,721,0
+EYPT.US,D,20100623,000000,36,36,35.3,36,348,0
+EYPT.US,D,20100624,000000,35.5,35.8,35,35.8,1908,0
+EYPT.US,D,20100625,000000,35.2,36.6,34,34.5,2546,0
+EYPT.US,D,20100628,000000,34.6,34.6,32.6,33.7,3119,0
+EYPT.US,D,20100629,000000,33.9,37.4,32.9,33,4494,0
+EYPT.US,D,20100630,000000,33,37.5,32.6,36.1,5798,0
+EYPT.US,D,20100701,000000,36.7,36.7,32.6,33,4441,0
+EYPT.US,D,20100702,000000,33.3,33.8,32.4,32.7,1888,0
+EYPT.US,D,20100706,000000,32.5,33,32.2,32.2,1372,0
+EYPT.US,D,20100707,000000,33,33,31.8,32.4,731,0
+EYPT.US,D,20100708,000000,32.2,33.5,31.7,33.5,2330,0
+EYPT.US,D,20100709,000000,35.6,35.6,33,35,455,0
+EYPT.US,D,20100712,000000,35.4,35.4,33.7,34.8,376,0
+EYPT.US,D,20100713,000000,33.2,35.5,31.6,33.5,828,0
+EYPT.US,D,20100714,000000,33,35.3,33,35.3,921,0
+EYPT.US,D,20100715,000000,32.7,32.7,32.7,32.7,12,0
+EYPT.US,D,20100716,000000,34.4,36.6,34,35.5,2135,0
+EYPT.US,D,20100719,000000,35.5,35.5,34.2,35.5,3757,0
+EYPT.US,D,20100720,000000,34.4,36.6,34.4,35.5,830,0
+EYPT.US,D,20100721,000000,36,36,34.8,35.1,905,0
+EYPT.US,D,20100722,000000,35.1,35.1,34.1,34.5,697,0
+EYPT.US,D,20100723,000000,34.2,35.1,34.1,34.8,215,0
+EYPT.US,D,20100726,000000,34.8,36.5,34.5,35.5,1299,0
+EYPT.US,D,20100727,000000,34.9,36.5,34.1,34.1,1135,0
+EYPT.US,D,20100728,000000,36.4,36.4,34,35,1763,0
+EYPT.US,D,20100729,000000,34.9,34.9,34,34,497,0
+EYPT.US,D,20100730,000000,35.9,36,33.4,36,475,0
+EYPT.US,D,20100802,000000,36,36.1,32.7,33,3344,0
+EYPT.US,D,20100803,000000,33.4,34.1,32.1,32.1,3563,0
+EYPT.US,D,20100804,000000,32.5,36,32.5,34.6,1230,0
+EYPT.US,D,20100805,000000,35.5,35.5,33.1,34.5,530,0
+EYPT.US,D,20100806,000000,34,36.4,33.8,36,1300,0
+EYPT.US,D,20100809,000000,35.4,35.9,33.3,34.1,2192,0
+EYPT.US,D,20100810,000000,34.1,35,33.5,33.6,840,0
+EYPT.US,D,20100811,000000,33.5,35,33.2,33.5,1027,0
+EYPT.US,D,20100812,000000,33.2,34,32.4,32.5,3000,0
+EYPT.US,D,20100813,000000,32.3,34.8,32.1,34.8,655,0
+EYPT.US,D,20100816,000000,34,34,32.5,32.9,1103,0
+EYPT.US,D,20100817,000000,32.7,34.7,32.7,33.2,930,0
+EYPT.US,D,20100818,000000,34.5,35,33.8,34.2,1335,0
+EYPT.US,D,20100819,000000,34,34.9,32.7,32.8,2643,0
+EYPT.US,D,20100820,000000,32.8,34,32.8,33.4,519,0
+EYPT.US,D,20100823,000000,33.7,34.8,32.6,32.6,866,0
+EYPT.US,D,20100824,000000,32.5,34.7,32.4,33.5,1106,0
+EYPT.US,D,20100825,000000,33,33.5,32.4,33.4,1479,0
+EYPT.US,D,20100826,000000,32.9,34.5,32.6,33.1,864,0
+EYPT.US,D,20100827,000000,33.1,33.3,31.7,33.1,1830,0
+EYPT.US,D,20100830,000000,32.6,32.9,32.6,32.6,315,0
+EYPT.US,D,20100831,000000,35.7,37.5,33.8,34.3,25475,0
+EYPT.US,D,20100901,000000,35.8,35.9,34,34.6,6021,0
+EYPT.US,D,20100902,000000,35.2,35.5,34.3,34.5,1132,0
+EYPT.US,D,20100903,000000,35.9,35.9,34.7,35.1,4643,0
+EYPT.US,D,20100907,000000,35.9,35.9,35,35.3,2645,0
+EYPT.US,D,20100908,000000,35.9,36.8,34.6,35.3,1924,0
+EYPT.US,D,20100909,000000,35.9,36.5,34.9,35.1,3215,0
+EYPT.US,D,20100910,000000,35.5,36,34.3,34.3,4911,0
+EYPT.US,D,20100913,000000,34.7,34.8,34.5,34.7,3149,0
+EYPT.US,D,20100914,000000,34.9,35,34.3,35,548,0
+EYPT.US,D,20100915,000000,35.1,38.5,35.1,37.2,7423,0
+EYPT.US,D,20100916,000000,36.5,40.5,36.5,39,12261,0
+EYPT.US,D,20100917,000000,39.8,44.6,39.2,42.5,10233,0
+EYPT.US,D,20100920,000000,42.3,44.5,40.8,41.6,7677,0
+EYPT.US,D,20100921,000000,41.9,43.7,41.5,42,8362,0
+EYPT.US,D,20100922,000000,42.8,43.3,39.1,42.8,5264,0
+EYPT.US,D,20100923,000000,43.7,45.4,42.5,43.5,5907,0
+EYPT.US,D,20100924,000000,43.5,44.8,42.8,44.2,21516,0
+EYPT.US,D,20100927,000000,44.4,45,42.5,44.3,3874,0
+EYPT.US,D,20100928,000000,43.8,44.8,43.6,44.8,8015,0
+EYPT.US,D,20100929,000000,45,45.2,43.2,44.5,12010,0
+EYPT.US,D,20100930,000000,44.7,44.7,43.6,43.8,2793,0
+EYPT.US,D,20101001,000000,44.4,44.6,42.8,44.6,4790,0
+EYPT.US,D,20101004,000000,45,46,44.9,45.4,13289,0
+EYPT.US,D,20101005,000000,46,46.3,45.5,46,10344,0
+EYPT.US,D,20101006,000000,46.2,46.4,45,46,12179,0
+EYPT.US,D,20101007,000000,46.5,46.5,45.1,46,4145,0
+EYPT.US,D,20101008,000000,46.4,46.5,45.7,46.5,8212,0
+EYPT.US,D,20101011,000000,46.5,47.8,46.3,47.2,8464,0
+EYPT.US,D,20101012,000000,47.6,49.7,47.5,48.5,10329,0
+EYPT.US,D,20101013,000000,49.6,50.2,48.9,49.4,7683,0
+EYPT.US,D,20101014,000000,49.8,52.9,49.8,52.1,9748,0
+EYPT.US,D,20101015,000000,52.1,57.8,52.1,55.5,14855,0
+EYPT.US,D,20101018,000000,58.8,60.8,56.1,59.7,32453,0
+EYPT.US,D,20101019,000000,60,60.2,56,56.1,16939,0
+EYPT.US,D,20101020,000000,56,59,56,58.9,11008,0
+EYPT.US,D,20101021,000000,59.9,61.1,57.1,58.9,16823,0
+EYPT.US,D,20101022,000000,59.6,59.6,53,56,26439,0
+EYPT.US,D,20101025,000000,57.9,60,55.3,58.1,20683,0
+EYPT.US,D,20101026,000000,59.4,59.4,56.8,57.6,7979,0
+EYPT.US,D,20101027,000000,57.6,58.1,57.2,57.5,7211,0
+EYPT.US,D,20101028,000000,58,60,57.7,58.9,11686,0
+EYPT.US,D,20101029,000000,59.7,59.7,57.9,58.1,8063,0
+EYPT.US,D,20101101,000000,58.9,59,57.2,57.2,8831,0
+EYPT.US,D,20101102,000000,58,58.6,56.9,57.8,6742,0
+EYPT.US,D,20101103,000000,57.8,59,57.5,58,7096,0
+EYPT.US,D,20101104,000000,57.5,59,57,58.5,11368,0
+EYPT.US,D,20101105,000000,59,60,56.6,59.8,11599,0
+EYPT.US,D,20101108,000000,59.8,61.3,58.4,58.8,16166,0
+EYPT.US,D,20101109,000000,58,58.3,56.8,57.6,18303,0
+EYPT.US,D,20101110,000000,58.1,58.5,57,57.8,8743,0
+EYPT.US,D,20101111,000000,57.9,58.2,55.3,55.3,5692,0
+EYPT.US,D,20101112,000000,55.6,55.6,51.2,53.8,13382,0
+EYPT.US,D,20101115,000000,54,55,52.5,53.9,10023,0
+EYPT.US,D,20101116,000000,53.4,53.9,52.8,53.8,11900,0
+EYPT.US,D,20101117,000000,54.2,54.2,52.2,52.5,4601,0
+EYPT.US,D,20101118,000000,52.5,53,51.3,51.8,8806,0
+EYPT.US,D,20101119,000000,51.1,54.5,50.1,54.4,14868,0
+EYPT.US,D,20101122,000000,53.2,53.2,51.3,51.8,11395,0
+EYPT.US,D,20101123,000000,51.8,55.8,51.2,55.8,10067,0
+EYPT.US,D,20101124,000000,57.5,57.5,54.7,54.8,7369,0
+EYPT.US,D,20101126,000000,54.5,56.5,53,54.7,5045,0
+EYPT.US,D,20101129,000000,53.6,56,51.5,52.1,11435,0
+EYPT.US,D,20101130,000000,52.3,53,51.5,51.5,7428,0
+EYPT.US,D,20101201,000000,54.3,54.3,52.9,53.9,6207,0
+EYPT.US,D,20101202,000000,54.5,55.8,53,53.2,9220,0
+EYPT.US,D,20101203,000000,53,53.5,52,53,7416,0
+EYPT.US,D,20101206,000000,54,60.7,53.5,58.7,23527,0
+EYPT.US,D,20101207,000000,59.3,59.7,58,58.6,12652,0
+EYPT.US,D,20101208,000000,58.8,58.8,54.9,55.3,13998,0
+EYPT.US,D,20101209,000000,53.7,54.2,51.1,52.4,24313,0
+EYPT.US,D,20101210,000000,52.8,56.4,52.5,56.2,9398,0
+EYPT.US,D,20101213,000000,56,57.8,55.1,55.9,14077,0
+EYPT.US,D,20101214,000000,56.4,56.4,53.9,55.3,6552,0
+EYPT.US,D,20101215,000000,54.9,55.8,54.8,55.7,5080,0
+EYPT.US,D,20101216,000000,55.7,57.8,54.1,57.8,7407,0
+EYPT.US,D,20101217,000000,57.8,59,57.1,57.7,12677,0
+EYPT.US,D,20101220,000000,57.8,59.4,56.5,58.8,17060,0
+EYPT.US,D,20101221,000000,59.4,67.7,58.9,67.3,47874,0
+EYPT.US,D,20101222,000000,68,72.2,63.6,64.7,53372,0
+EYPT.US,D,20101223,000000,65,66,62.1,63.6,28066,0
+EYPT.US,D,20101227,000000,48.5,52,42.6,51.9,121138,0
+EYPT.US,D,20101228,000000,51.5,52.9,50.1,51.8,28306,0
+EYPT.US,D,20101229,000000,51.4,51.9,50.5,50.8,16074,0
+EYPT.US,D,20101230,000000,50.5,51.3,50.2,50.5,15815,0
+EYPT.US,D,20101231,000000,50.8,51.1,50.2,51.1,7877,0
+EYPT.US,D,20110103,000000,50.7,51.1,50,50.5,15149,0
+EYPT.US,D,20110104,000000,50.3,51.5,50,50.2,11386,0
+EYPT.US,D,20110105,000000,50.1,50.8,50,50.6,6915,0
+EYPT.US,D,20110106,000000,50.8,50.8,50,50.5,4833,0
+EYPT.US,D,20110107,000000,50.6,50.8,49,49.9,10673,0
+EYPT.US,D,20110110,000000,50.7,51,49.9,50.9,4771,0
+EYPT.US,D,20110111,000000,51,51,49.1,50.5,5824,0
+EYPT.US,D,20110112,000000,50.8,51,50.2,50.4,1969,0
+EYPT.US,D,20110113,000000,50.8,51.5,49.8,50.2,6069,0
+EYPT.US,D,20110114,000000,50,50.1,49.5,50,3935,0
+EYPT.US,D,20110118,000000,49.5,49.9,46.7,49.1,12399,0
+EYPT.US,D,20110119,000000,47.6,49.2,45.8,48.5,10327,0
+EYPT.US,D,20110120,000000,49.1,49.1,46.2,46.9,6095,0
+EYPT.US,D,20110121,000000,46.3,46.8,43,45.3,15271,0
+EYPT.US,D,20110124,000000,46.3,46.3,44.7,45,9520,0
+EYPT.US,D,20110125,000000,45,45.5,44.6,45,5049,0
+EYPT.US,D,20110126,000000,46,46.8,45.4,45.5,5629,0
+EYPT.US,D,20110127,000000,45.9,48.3,45.8,47.6,8449,0
+EYPT.US,D,20110128,000000,48.3,49,46.8,48.8,10726,0
+EYPT.US,D,20110131,000000,49,50.4,47.3,50,12358,0
+EYPT.US,D,20110201,000000,49.9,50,46.6,48.1,20716,0
+EYPT.US,D,20110202,000000,46.5,48,45,47.3,10740,0
+EYPT.US,D,20110203,000000,47.1,50,47.1,48.3,13208,0
+EYPT.US,D,20110204,000000,47.6,48,44,44.2,21699,0
+EYPT.US,D,20110207,000000,44.5,45.1,40.3,41,25840,0
+EYPT.US,D,20110208,000000,42,42.5,40.3,42.5,7930,0
+EYPT.US,D,20110209,000000,41.4,42.3,41,41,5047,0
+EYPT.US,D,20110210,000000,40.1,41.8,40,41,6780,0
+EYPT.US,D,20110211,000000,41.1,41.2,39,40.1,11423,0
+EYPT.US,D,20110214,000000,40,40.9,38.6,40.7,5889,0
+EYPT.US,D,20110215,000000,40.3,41.2,39.6,40.8,2420,0
+EYPT.US,D,20110216,000000,40.8,40.8,37.5,38.5,14523,0
+EYPT.US,D,20110218,000000,38.3,39,38,38.4,6834,0
+EYPT.US,D,20110222,000000,37.6,38.6,37.6,38,6641,0
+EYPT.US,D,20110223,000000,37.8,40,37.5,38.1,5557,0
+EYPT.US,D,20110224,000000,37.9,38.8,37.8,38.1,1503,0
+EYPT.US,D,20110225,000000,38.1,38.8,38,38.4,6369,0
+EYPT.US,D,20110228,000000,38.7,40.5,38.5,39.5,9714,0
+EYPT.US,D,20110301,000000,39.5,39.6,38.8,39.4,3307,0
+EYPT.US,D,20110302,000000,39.5,39.6,37.8,38.7,5796,0
+EYPT.US,D,20110303,000000,38.7,39.4,38.2,38.5,4212,0
+EYPT.US,D,20110304,000000,39,39,38.1,38.7,1850,0
+EYPT.US,D,20110307,000000,38.5,39,38.5,38.5,1526,0
+EYPT.US,D,20110308,000000,38.7,40.8,37.9,39.8,12202,0
+EYPT.US,D,20110309,000000,40,40.3,39,39,2991,0
+EYPT.US,D,20110310,000000,39,39.4,37.8,39,9428,0
+EYPT.US,D,20110311,000000,38.7,40,38.5,40,2888,0
+EYPT.US,D,20110314,000000,39.9,40.9,39.9,40.6,3824,0
+EYPT.US,D,20110315,000000,39.6,40.8,37.9,40.7,10203,0
+EYPT.US,D,20110316,000000,40.7,40.7,38.7,39.1,3259,0
+EYPT.US,D,20110317,000000,39.1,39.6,39,39,844,0
+EYPT.US,D,20110318,000000,38.9,39.9,38.9,39.8,2356,0
+EYPT.US,D,20110321,000000,39.1,39.7,38.8,39.1,3530,0
+EYPT.US,D,20110322,000000,39.4,40,39.1,39.1,976,0
+EYPT.US,D,20110323,000000,39,39.6,38.8,39.5,3178,0
+EYPT.US,D,20110324,000000,39.5,40.9,39,40.6,4165,0
+EYPT.US,D,20110325,000000,40.8,40.8,39,39.2,4132,0
+EYPT.US,D,20110328,000000,39.2,39.4,38.7,39.1,2000,0
+EYPT.US,D,20110329,000000,39,39.1,38,38.6,3946,0
+EYPT.US,D,20110330,000000,39.1,39.3,38.6,39.2,1843,0
+EYPT.US,D,20110331,000000,38.9,39.3,38.6,39.2,807,0
+EYPT.US,D,20110401,000000,39.2,40.3,38.8,39.7,3272,0
+EYPT.US,D,20110404,000000,40,40.5,39.4,40,3999,0
+EYPT.US,D,20110405,000000,39.7,40.4,39,39.5,2225,0
+EYPT.US,D,20110406,000000,40,40.1,39.3,39.4,3069,0
+EYPT.US,D,20110407,000000,39.5,40,39.4,39.6,3749,0
+EYPT.US,D,20110408,000000,39.5,40,39.3,39.5,1092,0
+EYPT.US,D,20110411,000000,39.2,41.7,39.2,41.6,10025,0
+EYPT.US,D,20110412,000000,42,44.3,42,43.5,12850,0
+EYPT.US,D,20110413,000000,43.8,44.1,42.8,43.5,7013,0
+EYPT.US,D,20110414,000000,43.1,45,43.1,45,4828,0
+EYPT.US,D,20110415,000000,45,45.6,43.3,43.8,13577,0
+EYPT.US,D,20110418,000000,43.6,43.8,41,43.6,6854,0
+EYPT.US,D,20110419,000000,43.6,44.5,43.1,43.8,3132,0
+EYPT.US,D,20110420,000000,43.7,44.1,42.8,43.8,3074,0
+EYPT.US,D,20110421,000000,43.5,44.4,43.4,43.8,3144,0
+EYPT.US,D,20110425,000000,43.6,43.8,42.9,43.5,3350,0
+EYPT.US,D,20110426,000000,43.3,43.8,42.5,43.6,1844,0
+EYPT.US,D,20110427,000000,43.9,43.9,42.5,43.4,2723,0
+EYPT.US,D,20110428,000000,43.4,43.9,42.7,43.6,2918,0
+EYPT.US,D,20110429,000000,43.4,43.9,43.1,43.6,3257,0
+EYPT.US,D,20110502,000000,43.5,44.7,43.2,44,2967,0
+EYPT.US,D,20110503,000000,44.5,46.8,43.5,43.7,11899,0
+EYPT.US,D,20110504,000000,43.5,44.5,41.6,42.5,8864,0
+EYPT.US,D,20110505,000000,42.2,42.2,40.4,41.2,5318,0
+EYPT.US,D,20110506,000000,41.8,42.5,40.2,42,2463,0
+EYPT.US,D,20110509,000000,42.3,42.3,40.1,40.2,6632,0
+EYPT.US,D,20110510,000000,40.2,40.2,37.8,38.2,9910,0
+EYPT.US,D,20110511,000000,38.5,40.4,38,39.3,5468,0
+EYPT.US,D,20110512,000000,39.2,39.5,38.4,38.8,4052,0
+EYPT.US,D,20110513,000000,39.4,39.4,38.3,38.5,3312,0
+EYPT.US,D,20110516,000000,38.7,39.6,37.8,37.8,6633,0
+EYPT.US,D,20110517,000000,39.5,39.5,35.2,35.2,9497,0
+EYPT.US,D,20110518,000000,35.2,36.2,35,35.4,11473,0
+EYPT.US,D,20110519,000000,36,39.8,35.7,39,13322,0
+EYPT.US,D,20110520,000000,39.9,41.7,39,40.5,8141,0
+EYPT.US,D,20110523,000000,41,41,38.6,39.3,6345,0
+EYPT.US,D,20110524,000000,39.2,41.1,37.7,40.5,12094,0
+EYPT.US,D,20110525,000000,41,43.1,41,41.5,9408,0
+EYPT.US,D,20110526,000000,41.7,43.1,41.7,42,4618,0
+EYPT.US,D,20110527,000000,42.4,44,42.3,43.2,5298,0
+EYPT.US,D,20110531,000000,43.9,45.4,41.5,44.7,20806,0
+EYPT.US,D,20110601,000000,45.3,45.5,43.5,45,8494,0
+EYPT.US,D,20110602,000000,44.4,45,43,43,5473,0
+EYPT.US,D,20110603,000000,43.1,45.3,43,43.5,9669,0
+EYPT.US,D,20110606,000000,43.3,44,42.5,43.3,8711,0
+EYPT.US,D,20110607,000000,43.5,43.9,42.7,43,3382,0
+EYPT.US,D,20110608,000000,43,44.6,42.1,42.5,5377,0
+EYPT.US,D,20110609,000000,42.5,42.9,41.2,42.4,5650,0
+EYPT.US,D,20110610,000000,42.4,42.9,40.6,40.6,3965,0
+EYPT.US,D,20110613,000000,41.8,41.8,39,39,3811,0
+EYPT.US,D,20110614,000000,41.5,41.6,39,40,5581,0
+EYPT.US,D,20110615,000000,39.7,41.7,39.7,40.2,3350,0
+EYPT.US,D,20110616,000000,41.2,41.2,40,40,645,0
+EYPT.US,D,20110617,000000,40.5,40.5,39.7,40.3,2682,0
+EYPT.US,D,20110620,000000,40.5,40.5,39.8,40,2470,0
+EYPT.US,D,20110621,000000,39.9,41,39.7,41,2353,0
+EYPT.US,D,20110622,000000,41,42.5,40.8,42.1,2382,0
+EYPT.US,D,20110623,000000,41.5,42.5,41,42.5,3011,0
+EYPT.US,D,20110624,000000,42.3,43.3,41.8,43.1,3467,0
+EYPT.US,D,20110627,000000,42.9,43.7,41.9,42.2,4299,0
+EYPT.US,D,20110628,000000,41.5,41.8,40.1,40.9,7056,0
+EYPT.US,D,20110629,000000,41.2,42.7,41,42.3,4646,0
+EYPT.US,D,20110630,000000,42.7,42.8,42.1,42.8,1785,0
+EYPT.US,D,20110701,000000,42.8,43.3,42.5,43,3074,0
+EYPT.US,D,20110705,000000,42.7,44.8,42.7,44.7,4739,0
+EYPT.US,D,20110706,000000,44.8,46.1,43.7,45.3,5507,0
+EYPT.US,D,20110707,000000,45.7,47.8,45.5,47.8,7200,0
+EYPT.US,D,20110708,000000,48.9,48.9,45.5,48.7,6710,0
+EYPT.US,D,20110711,000000,48.4,48.7,47.6,48.2,4068,0
+EYPT.US,D,20110712,000000,48.2,49.9,48.2,49.5,5764,0
+EYPT.US,D,20110713,000000,49.6,50.5,49.6,50.2,6784,0
+EYPT.US,D,20110714,000000,50.5,52.3,50.4,51.6,15902,0
+EYPT.US,D,20110715,000000,51.6,51.6,49.6,50.5,12329,0
+EYPT.US,D,20110718,000000,50.2,50.4,48,49,8879,0
+EYPT.US,D,20110719,000000,49.5,50.7,48.5,50.3,5301,0
+EYPT.US,D,20110720,000000,50.8,50.9,50.2,50.2,2000,0
+EYPT.US,D,20110721,000000,50.4,51,48.2,50.5,3816,0
+EYPT.US,D,20110722,000000,50.7,50.9,50.2,50.9,6396,0
+EYPT.US,D,20110725,000000,49.7,49.8,47.7,49.1,8673,0
+EYPT.US,D,20110726,000000,48.3,49.3,47.7,48.8,1665,0
+EYPT.US,D,20110727,000000,47.9,48.5,45.6,46.9,6427,0
+EYPT.US,D,20110728,000000,47.3,47.6,46.9,47,2004,0
+EYPT.US,D,20110729,000000,47,47.3,46.5,47,1298,0
+EYPT.US,D,20110801,000000,47.6,49.4,47.4,48.4,3800,0
+EYPT.US,D,20110802,000000,48.3,48.7,46.9,47.1,4262,0
+EYPT.US,D,20110803,000000,47.2,47.8,45.9,47.6,2073,0
+EYPT.US,D,20110804,000000,47.3,47.3,43.2,43.8,9197,0
+EYPT.US,D,20110805,000000,43.8,43.8,40,42.7,12252,0
+EYPT.US,D,20110808,000000,40,42,40,41.3,16612,0
+EYPT.US,D,20110809,000000,41.8,42.7,40.7,41.8,7479,0
+EYPT.US,D,20110810,000000,41.2,41.8,40.6,41.5,4405,0
+EYPT.US,D,20110811,000000,41.9,42.7,41,42.1,4084,0
+EYPT.US,D,20110812,000000,42.5,43.1,41.9,42.1,1763,0
+EYPT.US,D,20110815,000000,43.4,43.8,42.3,42.6,2386,0
+EYPT.US,D,20110816,000000,42.8,44.6,42.6,44.3,3000,0
+EYPT.US,D,20110817,000000,45.6,45.6,42.9,44.1,3756,0
+EYPT.US,D,20110818,000000,43.1,44.6,43.1,44.1,2019,0
+EYPT.US,D,20110819,000000,44.4,44.8,43.5,43.6,1522,0
+EYPT.US,D,20110822,000000,43.9,44.4,42.5,43.4,2622,0
+EYPT.US,D,20110823,000000,43.1,43.3,41.7,43.3,2261,0
+EYPT.US,D,20110824,000000,42.9,44.5,42.9,44.1,3469,0
+EYPT.US,D,20110825,000000,44.2,44.2,43,43.4,1202,0
+EYPT.US,D,20110826,000000,42.9,44.8,42.9,44.3,2724,0
+EYPT.US,D,20110829,000000,44.8,46.9,44.5,46.2,4824,0
+EYPT.US,D,20110830,000000,46.1,47.4,45,45.4,4453,0
+EYPT.US,D,20110831,000000,45.7,45.7,43.8,44.5,3337,0
+EYPT.US,D,20110901,000000,43.5,44.9,43.1,44.3,1187,0
+EYPT.US,D,20110902,000000,43.7,44.5,43.7,44,831,0
+EYPT.US,D,20110906,000000,44,44.5,43.4,44.1,1494,0
+EYPT.US,D,20110907,000000,44.5,45.8,43.8,45.1,2159,0
+EYPT.US,D,20110908,000000,45.1,45.7,45,45.3,1662,0
+EYPT.US,D,20110909,000000,45.1,46.4,43.9,44.3,4199,0
+EYPT.US,D,20110912,000000,43.8,43.9,43.1,43.1,2028,0
+EYPT.US,D,20110913,000000,43.1,43.6,43,43.1,2069,0
+EYPT.US,D,20110914,000000,42.7,44,42,43.6,4908,0
+EYPT.US,D,20110915,000000,43.6,45.8,43.6,44,3454,0
+EYPT.US,D,20110916,000000,44,44.6,43.2,44.4,3202,0
+EYPT.US,D,20110919,000000,44.4,44.8,43.1,44.3,3060,0
+EYPT.US,D,20110920,000000,44.4,45,43.5,45,3270,0
+EYPT.US,D,20110921,000000,45.5,45.6,44,44.4,3621,0
+EYPT.US,D,20110922,000000,43.6,43.9,42.7,42.7,3852,0
+EYPT.US,D,20110923,000000,42.2,43.4,41,41.3,7446,0
+EYPT.US,D,20110926,000000,41.4,41.9,41.4,41.9,3472,0
+EYPT.US,D,20110927,000000,42.3,44,41.6,43.5,6953,0
+EYPT.US,D,20110928,000000,44.3,44.8,43,44,6426,0
+EYPT.US,D,20110929,000000,44.7,46.1,43.5,43.6,7076,0
+EYPT.US,D,20110930,000000,43.7,44.3,42,42.7,3228,0
+EYPT.US,D,20111003,000000,42.8,43.2,39.1,39.5,11801,0
+EYPT.US,D,20111004,000000,39.5,39.5,36.6,37.9,6591,0
+EYPT.US,D,20111005,000000,38,40.3,36.6,37.3,8271,0
+EYPT.US,D,20111006,000000,37.8,39.7,37.7,39.7,4448,0
+EYPT.US,D,20111007,000000,39.6,40.8,38.4,39.3,2127,0
+EYPT.US,D,20111010,000000,40.2,42.5,39.7,41,7507,0
+EYPT.US,D,20111011,000000,41.4,43.1,40.3,42.4,7969,0
+EYPT.US,D,20111012,000000,41.8,43.6,40.5,41.2,9198,0
+EYPT.US,D,20111013,000000,40.9,41.5,40,41.1,2375,0
+EYPT.US,D,20111014,000000,41.7,41.7,40,41.2,4922,0
+EYPT.US,D,20111017,000000,41,41,40,40.9,3524,0
+EYPT.US,D,20111018,000000,40.5,40.7,39,39.3,7639,0
+EYPT.US,D,20111019,000000,39,40.5,38.5,39.8,5086,0
+EYPT.US,D,20111020,000000,39.9,41.2,38.6,41.2,6135,0
+EYPT.US,D,20111021,000000,41.4,42.5,40.5,41.5,6890,0
+EYPT.US,D,20111024,000000,41.6,42,41.2,41.5,7722,0
+EYPT.US,D,20111025,000000,41.5,41.5,40.1,40.1,2944,0
+EYPT.US,D,20111026,000000,40.9,41.4,40.3,41.2,2288,0
+EYPT.US,D,20111027,000000,42,42,40.8,41.1,8523,0
+EYPT.US,D,20111028,000000,40.9,47,40.8,46.1,23813,0
+EYPT.US,D,20111031,000000,46.6,47.5,44.5,45.9,17658,0
+EYPT.US,D,20111101,000000,44.8,47.1,43.5,46.6,9288,0
+EYPT.US,D,20111102,000000,47.3,48.1,45.6,46.3,11751,0
+EYPT.US,D,20111103,000000,47.2,47.9,44.9,45.9,16038,0
+EYPT.US,D,20111104,000000,46,46,40.2,41.4,30570,0
+EYPT.US,D,20111107,000000,41,45,40.3,44,20553,0
+EYPT.US,D,20111108,000000,43.5,45,40.6,42.2,20416,0
+EYPT.US,D,20111109,000000,41.3,41.6,39,41.6,11135,0
+EYPT.US,D,20111110,000000,41.9,42,39.2,39.3,10949,0
+EYPT.US,D,20111111,000000,39,39.4,14,20.3,133242,0
+EYPT.US,D,20111114,000000,18.2,20.9,15.2,15.9,50807,0
+EYPT.US,D,20111115,000000,15.6,15.8,13.6,14,40072,0
+EYPT.US,D,20111116,000000,14,14.6,13.3,13.4,14602,0
+EYPT.US,D,20111117,000000,14.6,14.6,13,13.4,7746,0
+EYPT.US,D,20111118,000000,13.5,13.5,12.6,12.6,7784,0
+EYPT.US,D,20111121,000000,12.5,12.5,10.2,10.8,24896,0
+EYPT.US,D,20111122,000000,11.5,12.6,11.4,11.8,17568,0
+EYPT.US,D,20111123,000000,12,12,11,11.8,13136,0
+EYPT.US,D,20111125,000000,12,12.3,11.8,12,8736,0
+EYPT.US,D,20111128,000000,12.3,12.4,11.9,12.1,7724,0
+EYPT.US,D,20111129,000000,12.4,13.9,11.9,13.4,10160,0
+EYPT.US,D,20111130,000000,12.8,14.4,12.8,14.4,12373,0
+EYPT.US,D,20111201,000000,14.1,14.4,13.7,14.1,5042,0
+EYPT.US,D,20111202,000000,14.9,15.6,13.7,14,15053,0
+EYPT.US,D,20111205,000000,14,14,12.4,13.2,11556,0
+EYPT.US,D,20111206,000000,13,13.7,12.5,13.2,7942,0
+EYPT.US,D,20111207,000000,12.9,13.4,12.9,13.2,3679,0
+EYPT.US,D,20111208,000000,13.1,13.5,12.8,12.8,6926,0
+EYPT.US,D,20111209,000000,12.5,13.1,11.8,12.6,10543,0
+EYPT.US,D,20111212,000000,12.5,13.9,12,13.5,15391,0
+EYPT.US,D,20111213,000000,13.6,13.6,11.9,12,6085,0
+EYPT.US,D,20111214,000000,11.6,11.9,11,11.7,7898,0
+EYPT.US,D,20111215,000000,11.7,12,11.7,11.8,3954,0
+EYPT.US,D,20111216,000000,11.5,12,11.5,11.5,3054,0
+EYPT.US,D,20111219,000000,11.3,12,11,11,6701,0
+EYPT.US,D,20111220,000000,11,11.9,11,11.8,7963,0
+EYPT.US,D,20111221,000000,11.5,12,11.5,11.9,5579,0
+EYPT.US,D,20111222,000000,12,13.2,11.9,12.3,9818,0
+EYPT.US,D,20111223,000000,12.7,12.7,12,12.3,9902,0
+EYPT.US,D,20111227,000000,12.3,12.7,12,12.1,1703,0
+EYPT.US,D,20111228,000000,12,12,11.2,11.4,3350,0
+EYPT.US,D,20111229,000000,11.2,11.5,10.8,11,5940,0
+EYPT.US,D,20111230,000000,11,11.1,10.3,11.1,10482,0
+EYPT.US,D,20120103,000000,11.4,11.9,11.1,11.5,4211,0
+EYPT.US,D,20120104,000000,11.8,11.9,11.4,11.9,3570,0
+EYPT.US,D,20120105,000000,12,12.1,11.5,11.7,2485,0
+EYPT.US,D,20120106,000000,11.8,12.3,11.6,12.1,5373,0
+EYPT.US,D,20120109,000000,12,12.4,12,12.4,5034,0
+EYPT.US,D,20120110,000000,12.4,12.4,11.8,12.3,4793,0
+EYPT.US,D,20120111,000000,12.5,12.5,11.7,11.8,3644,0
+EYPT.US,D,20120112,000000,11.7,12.1,11.5,12,5723,0
+EYPT.US,D,20120113,000000,12,12.2,11.8,12,1888,0
+EYPT.US,D,20120117,000000,12.1,12.1,11.7,11.7,1205,0
+EYPT.US,D,20120118,000000,11.8,12.1,11.7,11.9,3128,0
+EYPT.US,D,20120119,000000,11.7,12.2,11.5,11.9,8025,0
+EYPT.US,D,20120120,000000,11.9,12,11.6,11.8,3192,0
+EYPT.US,D,20120123,000000,11.6,12.1,11.6,12,3897,0
+EYPT.US,D,20120124,000000,12,12.2,11.9,12,4257,0
+EYPT.US,D,20120125,000000,12.2,12.2,11.6,12.1,11590,0
+EYPT.US,D,20120126,000000,11.8,11.9,11.2,11.6,9845,0
+EYPT.US,D,20120127,000000,11.5,12.3,11.3,12.1,6584,0
+EYPT.US,D,20120130,000000,12,12,11.3,11.8,2739,0
+EYPT.US,D,20120131,000000,11.6,12,11.5,12,2879,0
+EYPT.US,D,20120201,000000,12,12.3,11.4,11.7,3187,0
+EYPT.US,D,20120202,000000,12,12.4,11.9,12.4,4135,0
+EYPT.US,D,20120203,000000,11.9,13.6,11.9,12.7,11035,0
+EYPT.US,D,20120206,000000,12.7,13.4,12.6,13,7215,0
+EYPT.US,D,20120207,000000,13.2,13.6,12.5,12.8,6339,0
+EYPT.US,D,20120208,000000,12.8,12.8,11.4,12.4,10502,0
+EYPT.US,D,20120209,000000,11.6,13,11.6,12.4,5517,0
+EYPT.US,D,20120210,000000,12.3,12.5,12.1,12.3,1734,0
+EYPT.US,D,20120213,000000,12.2,13.3,11.6,12,2576,0
+EYPT.US,D,20120214,000000,11.8,11.9,11.5,11.6,2580,0
+EYPT.US,D,20120215,000000,11.9,11.9,11.4,11.6,2949,0
+EYPT.US,D,20120216,000000,11.6,11.7,11.2,11.5,2777,0
+EYPT.US,D,20120217,000000,11.5,12,11.5,11.6,2714,0
+EYPT.US,D,20120221,000000,11.8,11.8,11.2,11.5,1238,0
+EYPT.US,D,20120222,000000,11.2,12,11.2,11.7,4264,0
+EYPT.US,D,20120223,000000,11.8,11.9,11.6,11.7,1869,0
+EYPT.US,D,20120224,000000,11.8,17.4,11.8,17.4,45029,0
+EYPT.US,D,20120227,000000,22.5,24.3,20,21.5,66711,0
+EYPT.US,D,20120228,000000,28.4,28.5,23.1,24.2,90925,0
+EYPT.US,D,20120229,000000,23.9,24.4,20.5,21.4,29389,0
+EYPT.US,D,20120301,000000,21.7,21.9,20.1,20.4,7477,0
+EYPT.US,D,20120302,000000,20.1,21.3,19.5,19.5,9583,0
+EYPT.US,D,20120305,000000,19.5,22,18.3,21,27139,0
+EYPT.US,D,20120306,000000,19.9,22.1,18.8,19.2,22151,0
+EYPT.US,D,20120307,000000,18.3,19.5,18,18.1,3298,0
+EYPT.US,D,20120308,000000,18.4,18.5,17.7,17.9,3488,0
+EYPT.US,D,20120309,000000,17.9,18.3,17,17.1,7256,0
+EYPT.US,D,20120312,000000,17.6,17.9,17.2,17.5,3178,0
+EYPT.US,D,20120313,000000,17.8,18.4,17.6,17.8,4307,0
+EYPT.US,D,20120314,000000,18,19.2,17.1,18,4356,0
+EYPT.US,D,20120315,000000,17.8,17.8,16.6,16.9,3845,0
+EYPT.US,D,20120316,000000,17.1,18.5,17,17.4,2943,0
+EYPT.US,D,20120319,000000,17.6,17.6,15.9,16.5,9226,0
+EYPT.US,D,20120320,000000,16,16.6,15.7,15.7,4438,0
+EYPT.US,D,20120321,000000,16,16.3,15.3,15.6,2819,0
+EYPT.US,D,20120322,000000,15.6,15.9,15.1,15.8,4122,0
+EYPT.US,D,20120323,000000,15.8,16.2,15.6,16.1,2332,0
+EYPT.US,D,20120326,000000,16.1,18.7,16.1,18.3,11405,0
+EYPT.US,D,20120327,000000,19.6,26,19.6,25,87155,0
+EYPT.US,D,20120328,000000,23.5,23.8,19.7,20.5,46793,0
+EYPT.US,D,20120329,000000,20.5,20.7,19.2,19.7,7392,0
+EYPT.US,D,20120330,000000,19.7,20.4,18.3,18.6,8817,0
+EYPT.US,D,20120402,000000,19.2,19.2,18,18.5,7389,0
+EYPT.US,D,20120403,000000,18.8,18.8,17.6,17.6,6156,0
+EYPT.US,D,20120404,000000,17.8,18,16.6,17,5299,0
+EYPT.US,D,20120405,000000,16.6,17.3,16,16,8754,0
+EYPT.US,D,20120409,000000,16,16.1,14.7,15.7,4305,0
+EYPT.US,D,20120410,000000,15.7,17,15.7,16.2,3762,0
+EYPT.US,D,20120411,000000,16.2,17,16,16.8,2918,0
+EYPT.US,D,20120412,000000,16.9,17.1,16.2,16.8,2428,0
+EYPT.US,D,20120413,000000,16.8,18.8,16.8,18.3,4781,0
+EYPT.US,D,20120416,000000,19,20,18.5,19.5,7344,0
+EYPT.US,D,20120417,000000,20,22,20,21.3,21272,0
+EYPT.US,D,20120418,000000,21.4,21.4,20.1,20.4,9171,0
+EYPT.US,D,20120419,000000,20.3,21.5,20.3,21.1,7363,0
+EYPT.US,D,20120420,000000,21.4,21.8,21.4,21.7,5270,0
+EYPT.US,D,20120423,000000,21.5,23.4,21.5,23,23212,0
+EYPT.US,D,20120424,000000,24.2,25.5,23.1,24.6,33594,0
+EYPT.US,D,20120425,000000,24.9,25,22.9,24.2,18715,0
+EYPT.US,D,20120426,000000,24.8,24.9,23.5,24.4,5999,0
+EYPT.US,D,20120427,000000,24.9,24.9,23.8,24,3308,0
+EYPT.US,D,20120430,000000,23.9,23.998,23,23,6328,0
+EYPT.US,D,20120501,000000,22.8,24.3,21.8,22.5,6857,0
+EYPT.US,D,20120502,000000,21.7,23.6,21.6,22.5,2229,0
+EYPT.US,D,20120503,000000,22,22.9,21.7,22.2,3785,0
+EYPT.US,D,20120504,000000,22.1,22.1,21.2,21.2,2243,0
+EYPT.US,D,20120507,000000,21.5,22.8,21.4,22.2,5818,0
+EYPT.US,D,20120508,000000,23,24.5,22.6,22.9,13355,0
+EYPT.US,D,20120509,000000,22.8,23,21.1,21.7,5232,0
+EYPT.US,D,20120510,000000,21.6,21.8,21.2,21.6,1363,0
+EYPT.US,D,20120511,000000,21.5,22.1,21.2,21.9,1147,0
+EYPT.US,D,20120514,000000,21.9,22,21.1,21.3,1296,0
+EYPT.US,D,20120515,000000,21.2,21.9,20.3,21.4,6680,0
+EYPT.US,D,20120516,000000,21.8,22.4,21.3,21.7,3374,0
+EYPT.US,D,20120517,000000,21.8,22,21,21.3,1723,0
+EYPT.US,D,20120518,000000,21.5,21.5,19.9,20,5206,0
+EYPT.US,D,20120521,000000,20.1,20.9,19,20.3,4634,0
+EYPT.US,D,20120522,000000,20.5,21.4,20,20.9,2067,0
+EYPT.US,D,20120523,000000,20.7,21,20.4,20.6,2240,0
+EYPT.US,D,20120524,000000,20.7,21,19.5,20.5,2684,0
+EYPT.US,D,20120525,000000,20.6,21.2,20.2,21.1,1957,0
+EYPT.US,D,20120529,000000,21.1,21.5,20.3,20.5,5928,0
+EYPT.US,D,20120530,000000,20.2,20.7,20,20.4,745,0
+EYPT.US,D,20120531,000000,20.7,20.7,19.8,19.8,2614,0
+EYPT.US,D,20120601,000000,19.9,21,18.7,18.9,4310,0
+EYPT.US,D,20120604,000000,18.3,19.6,17.6,17.9,6622,0
+EYPT.US,D,20120605,000000,18.2,19.6,18.2,18.8,1769,0
+EYPT.US,D,20120606,000000,19,19.5,19,19.3,889,0
+EYPT.US,D,20120607,000000,19.4,21.4,19.4,20.7,5447,0
+EYPT.US,D,20120608,000000,20.5,20.6,19.3,19.9,4545,0
+EYPT.US,D,20120611,000000,19.9,19.9,19.3,19.3,570,0
+EYPT.US,D,20120612,000000,19.3,19.3,18.4,18.9,972,0
+EYPT.US,D,20120613,000000,18.1,19.4,18.1,18.7,1570,0
+EYPT.US,D,20120614,000000,18.9,19,18.5,18.6,1060,0
+EYPT.US,D,20120615,000000,18.4,18.7,18,18.1,3615,0
+EYPT.US,D,20120618,000000,18,18.9,18,18.8,4499,0
+EYPT.US,D,20120619,000000,18.5,19.5,18.5,19.2,2017,0
+EYPT.US,D,20120620,000000,19.1,19.6,19.1,19.5,1617,0
+EYPT.US,D,20120621,000000,19.5,19.5,17.8,17.8,6018,0
+EYPT.US,D,20120622,000000,18.1,18.9,18,18.9,1709,0
+EYPT.US,D,20120625,000000,18.7,18.8,17.8,18.8,1433,0
+EYPT.US,D,20120626,000000,18.8,23.5,18.8,22.5,13681,0
+EYPT.US,D,20120627,000000,24,28,23,23.5,79175,0
+EYPT.US,D,20120628,000000,24.9,27,22,23.3,24950,0
+EYPT.US,D,20120629,000000,23.3,26,22.2,23.1,11632,0
+EYPT.US,D,20120702,000000,23.1,23.1,21,22.4,9985,0
+EYPT.US,D,20120703,000000,22,22.4,21.61,21.9,1864,0
+EYPT.US,D,20120705,000000,22.1,22.7,21.3,22.4,5641,0
+EYPT.US,D,20120706,000000,22.4,22.6,21.1,22.2,3547,0
+EYPT.US,D,20120709,000000,22,23.2,22,22.5,3824,0
+EYPT.US,D,20120710,000000,23.1,23.1,22,22,3810,0
+EYPT.US,D,20120711,000000,22.3,22.4,21.6,21.9,2210,0
+EYPT.US,D,20120712,000000,21.6,22.1,21.6,21.6,548,0
+EYPT.US,D,20120713,000000,21.6,22,21.01,21.2,3655,0
+EYPT.US,D,20120716,000000,21,22,20.7,21.4,1700,0
+EYPT.US,D,20120717,000000,21.2,22.095,19.9,20.5,4885,0
+EYPT.US,D,20120718,000000,20.5,22.1,20.3,21.4,7983,0
+EYPT.US,D,20120719,000000,24.4,35,23.9,27.4,136695,0
+EYPT.US,D,20120720,000000,26.2,26.4,23.6,24.1,37146,0
+EYPT.US,D,20120723,000000,23.6,23.6,22.1,23.1,8729,0
+EYPT.US,D,20120724,000000,23.5,25.9,23.4,24.8,21783,0
+EYPT.US,D,20120725,000000,24.6,24.7,23,23,5263,0
+EYPT.US,D,20120726,000000,26.1,27,23.9,23.9,18957,0
+EYPT.US,D,20120727,000000,24.5,30.8,24.5,27.6,61645,0
+EYPT.US,D,20120730,000000,29.6,32.4,28.1,29.4,57169,0
+EYPT.US,D,20120731,000000,29.5,29.5,27.6,27.6,21259,0
+EYPT.US,D,20120801,000000,27.7,29.6,22.9,24,37332,0
+EYPT.US,D,20120802,000000,22.7,22.7,20,20.8,67784,0
+EYPT.US,D,20120803,000000,21.2,23.3,20.4,20.7,27396,0
+EYPT.US,D,20120806,000000,20.8,21.7,20.8,20.9,5255,0
+EYPT.US,D,20120807,000000,21,21.8,20.9,20.9,10598,0
+EYPT.US,D,20120808,000000,20.3,20.3,16.2,17,76818,0
+EYPT.US,D,20120809,000000,17.3,19,17.3,18.1,14514,0
+EYPT.US,D,20120810,000000,18.2,18.5,17.5,18,5722,0
+EYPT.US,D,20120813,000000,18.2,18.2,17.5,17.6,5012,0
+EYPT.US,D,20120814,000000,17.6,17.999,17,17.6,7837,0
+EYPT.US,D,20120815,000000,17.301,17.32,16.8,17,11672,0
+EYPT.US,D,20120816,000000,17,17.2,16.5,16.7,11128,0
+EYPT.US,D,20120817,000000,16.9,17,16.7,16.988,5574,0
+EYPT.US,D,20120820,000000,17,17,16.3,16.7,4535,0
+EYPT.US,D,20120821,000000,16.5,17,16.5,16.8,6788,0
+EYPT.US,D,20120822,000000,16.5,17,16.5,16.9,3698,0
+EYPT.US,D,20120823,000000,16.8,17.8,16.8,17.2,6741,0
+EYPT.US,D,20120824,000000,17.2,18.4,17.2,18,11697,0
+EYPT.US,D,20120827,000000,18,18.4,17.6,18,12625,0
+EYPT.US,D,20120828,000000,17.899,18.2,17.701,17.9,11291,0
+EYPT.US,D,20120829,000000,18,18.1,17.6,17.8,3886,0
+EYPT.US,D,20120830,000000,17.7,18,17.4,17.6,7426,0
+EYPT.US,D,20120831,000000,18,18,17.1,17.408,3007,0
+EYPT.US,D,20120904,000000,17.7,17.7,16.9,17.06,5500,0
+EYPT.US,D,20120905,000000,16.8,17.1,16.8,17,2555,0
+EYPT.US,D,20120906,000000,17,17.8,16.9,17.5,12064,0
+EYPT.US,D,20120907,000000,17.2,17.9,17.2,17.6,5720,0
+EYPT.US,D,20120910,000000,17.4,18.4,17.4,17.9,14870,0
+EYPT.US,D,20120911,000000,17.9,18.1,17.3,17.7,5237,0
+EYPT.US,D,20120912,000000,17.5,17.8,17.5,17.7,1931,0
+EYPT.US,D,20120913,000000,17.8,17.8,17.56,17.6,1596,0
+EYPT.US,D,20120914,000000,17.9,18.1,17.5,17.6,10483,0
+EYPT.US,D,20120917,000000,17.2,17.7,16.7,16.8,10960,0
+EYPT.US,D,20120918,000000,16.8,17,14.5,16.9,27745,0
+EYPT.US,D,20120919,000000,16.8,17.1,16.1,16.9,8426,0
+EYPT.US,D,20120920,000000,16.514,16.999,16.3,16.8,9270,0
+EYPT.US,D,20120921,000000,16.8,17,16.2,16.2,8602,0
+EYPT.US,D,20120924,000000,16,17,16,16.9,8458,0
+EYPT.US,D,20120925,000000,16.9,17.5,16.2,16.7,7804,0
+EYPT.US,D,20120926,000000,16.7,17.5,16.3,16.4,2310,0
+EYPT.US,D,20120927,000000,16.4,16.6,16,16.4,3952,0
+EYPT.US,D,20120928,000000,16.4,16.6,16.2,16.3,5777,0
+EYPT.US,D,20121001,000000,16.4,16.901,16.1,16.2,5248,0
+EYPT.US,D,20121002,000000,16.101,16.7,16.101,16.4,3649,0
+EYPT.US,D,20121003,000000,16.4,16.5,16,16.2,5249,0
+EYPT.US,D,20121004,000000,16.1,16.5,16,16.5,6468,0
+EYPT.US,D,20121005,000000,16.5,16.5,16,16.3,4555,0
+EYPT.US,D,20121008,000000,16.5,16.5,15.5,15.9,6883,0
+EYPT.US,D,20121009,000000,15.7,16.1,15.7,15.9,4682,0
+EYPT.US,D,20121010,000000,15.7,16,15.3,15.49,7243,0
+EYPT.US,D,20121011,000000,15.7,15.7,15.1,15.5,10879,0
+EYPT.US,D,20121012,000000,15.7,16.4,15,15.6,6977,0
+EYPT.US,D,20121015,000000,15.63,15.699,15.3,15.4,3965,0
+EYPT.US,D,20121016,000000,15.7,16.2,15.4,15.8,4994,0
+EYPT.US,D,20121017,000000,15.7,16.6,15.7,16.3,5346,0
+EYPT.US,D,20121018,000000,16.2,16.2,15.5,15.8,7521,0
+EYPT.US,D,20121019,000000,15.7,16.2,15.5,15.8,5755,0
+EYPT.US,D,20121022,000000,15.7,16.3,15.6,15.7,4096,0
+EYPT.US,D,20121023,000000,15.6,15.6,15.1,15.4,5375,0
+EYPT.US,D,20121024,000000,15.3,15.5,15.2,15.3,1656,0
+EYPT.US,D,20121025,000000,15.4,15.5,15.2,15.4,1993,0
+EYPT.US,D,20121026,000000,15.4,15.8,15.2,15.4,3900,0
+EYPT.US,D,20121031,000000,15.6,15.9,15.3,15.6,5571,0
+EYPT.US,D,20121101,000000,15.8,15.8,15.3,15.5,2417,0
+EYPT.US,D,20121102,000000,15.6,16,15.2,15.5,2536,0
+EYPT.US,D,20121105,000000,15.4,15.5,15.2,15.5,6338,0
+EYPT.US,D,20121106,000000,15.6,15.8,15.2,15.6,2985,0
+EYPT.US,D,20121107,000000,15.3,15.8,15,15.3,7163,0
+EYPT.US,D,20121108,000000,14.3,15,12.9,14.2,6344,0
+EYPT.US,D,20121109,000000,14.5,15.1,14.2,14.3,4582,0
+EYPT.US,D,20121112,000000,14.2,14.5,14,14.5,2190,0
+EYPT.US,D,20121113,000000,14.2,14.2,13.602,13.8,2948,0
+EYPT.US,D,20121114,000000,14.1,14.2,13.5,13.7,1436,0
+EYPT.US,D,20121115,000000,13.5,13.5,12.5,12.99,8509,0
+EYPT.US,D,20121116,000000,13,13.2,12.4,12.5,5260,0
+EYPT.US,D,20121119,000000,12.6,13.2,12.401,13.08,1843,0
+EYPT.US,D,20121120,000000,13.4,13.4,12.8,13.3,4652,0
+EYPT.US,D,20121121,000000,13.5,14.58,13.499,13.9,1835,0
+EYPT.US,D,20121123,000000,14.3,14.4,14,14.1,1330,0
+EYPT.US,D,20121126,000000,13.85,14,13.31,13.6,1670,0
+EYPT.US,D,20121127,000000,13.5,14.1,13.1,13.3,6948,0
+EYPT.US,D,20121128,000000,13.5,13.6,13.1,13.5,1707,0
+EYPT.US,D,20121129,000000,13.6,14.1,13.6,13.7,1605,0
+EYPT.US,D,20121130,000000,13.6,13.7,12.8,13,9308,0
+EYPT.US,D,20121203,000000,12.8,13,12.5,12.9,6256,0
+EYPT.US,D,20121204,000000,12.6,13.4,12.5,13,6405,0
+EYPT.US,D,20121205,000000,13.3,13.3,12.8,13,6590,0
+EYPT.US,D,20121206,000000,13,13.3,12.7,13,6819,0
+EYPT.US,D,20121207,000000,13.2,13.2,12.5,12.8,5310,0
+EYPT.US,D,20121210,000000,13,13.2,12.5,12.9,5518,0
+EYPT.US,D,20121211,000000,12.7,13.1,12.7,13,2743,0
+EYPT.US,D,20121212,000000,12.8,13.1,12.6,13,2041,0
+EYPT.US,D,20121213,000000,12.7,13,12,12.6,6312,0
+EYPT.US,D,20121214,000000,12.8,14.6,12.6,13.3,28808,0
+EYPT.US,D,20121217,000000,14,14.201,13.2,13.5,9328,0
+EYPT.US,D,20121218,000000,14.4,14.5,13.8,14.5,10995,0
+EYPT.US,D,20121219,000000,15.1,15.1,12.6,13.199,22428,0
+EYPT.US,D,20121220,000000,13.2,13.2,12.5,12.7,7980,0
+EYPT.US,D,20121221,000000,12.7,12.7,12,12.5,4863,0
+EYPT.US,D,20121224,000000,12.3,12.628,12.3,12.3,1489,0
+EYPT.US,D,20121226,000000,12.2,12.9,12.2,12.8,5729,0
+EYPT.US,D,20121227,000000,13,13.5,12.5,13,3489,0
+EYPT.US,D,20121228,000000,13,13.3,12.5,12.5,11477,0
+EYPT.US,D,20121231,000000,12.5,12.52,11.7,12.1,12535,0
+EYPT.US,D,20130102,000000,12.299,13,11.8,12.59,12784,0
+EYPT.US,D,20130103,000000,12.4,12.5,12.3,12.347,3104,0
+EYPT.US,D,20130104,000000,12.2,13,12.2,12.9,5046,0
+EYPT.US,D,20130107,000000,12.5,13.89,12.3,13.5,12234,0
+EYPT.US,D,20130108,000000,13.7,13.7,13.1,13.495,7082,0
+EYPT.US,D,20130109,000000,13.1,14.2,13.1,14,11715,0
+EYPT.US,D,20130110,000000,14.4,14.9,14,14.8,9087,0
+EYPT.US,D,20130111,000000,14.4,14.8,14,14.4,9103,0
+EYPT.US,D,20130114,000000,14.499,14.7,14.3,14.3,3365,0
+EYPT.US,D,20130115,000000,14,14.1,13.6,14,2799,0
+EYPT.US,D,20130116,000000,13.7,14,13.7,14,1719,0
+EYPT.US,D,20130117,000000,14.7,15.2,14.21,14.5,12654,0
+EYPT.US,D,20130118,000000,14.7,14.8,14.2,14.6,3215,0
+EYPT.US,D,20130122,000000,14.4,14.8,14.1,14.2,2498,0
+EYPT.US,D,20130123,000000,13.8,14.5,13.3,14.2,2872,0
+EYPT.US,D,20130124,000000,13.9,14.5,13.5,14,2970,0
+EYPT.US,D,20130125,000000,13.302,14,13.302,13.6,1606,0
+EYPT.US,D,20130128,000000,13.8,14.099,13.3,14.099,2251,0
+EYPT.US,D,20130129,000000,14.1,14.1,13.6,14,3375,0
+EYPT.US,D,20130130,000000,13.5,14.1,13.5,13.9,3248,0
+EYPT.US,D,20130131,000000,13.702,14.099,13.7,13.7,1988,0
+EYPT.US,D,20130201,000000,13.8,16.8,13.8,16.1,28728,0
+EYPT.US,D,20130204,000000,16.1,17,15.5,15.5,10540,0
+EYPT.US,D,20130205,000000,15.8,16.7,15.8,16.1,3632,0
+EYPT.US,D,20130206,000000,16.1,16.2,15.2,15.6,7569,0
+EYPT.US,D,20130207,000000,15.3,15.6,14.8,15.4,3467,0
+EYPT.US,D,20130208,000000,15.4,15.4,14.9,15.3,968,0
+EYPT.US,D,20130211,000000,15.7,15.89,15.4,15.8,4395,0
+EYPT.US,D,20130212,000000,15.53,16.6,15.32,16.1,3223,0
+EYPT.US,D,20130213,000000,16.1,16.2,15.8,16.1,3972,0
+EYPT.US,D,20130214,000000,16,16.3,15.8,16,2387,0
+EYPT.US,D,20130215,000000,16.001,16.89,16.001,16.7,5722,0
+EYPT.US,D,20130219,000000,16.5,18.2,16.401,17.6,10110,0
+EYPT.US,D,20130220,000000,17.8,18.4,17.5,17.61,6557,0
+EYPT.US,D,20130221,000000,17.399,18.3,17.31,18,9486,0
+EYPT.US,D,20130222,000000,17.9,25.8,17.9,21.3,262281,0
+EYPT.US,D,20130225,000000,21.5,22.7,19.11,20.1,43358,0
+EYPT.US,D,20130226,000000,19.7,20.5,19.4,20.001,13178,0
+EYPT.US,D,20130227,000000,20,20.7,19.601,20.1,5869,0
+EYPT.US,D,20130228,000000,20.2,21.9,20.1,21.5,13672,0
+EYPT.US,D,20130301,000000,20.9,22.5,20.9,21.21,18418,0
+EYPT.US,D,20130304,000000,21,21.9,20.8,21.5,8903,0
+EYPT.US,D,20130305,000000,21.4,22.18,21,21.6,9129,0
+EYPT.US,D,20130306,000000,21.701,23.5,21.701,22.4,7889,0
+EYPT.US,D,20130307,000000,22.4,22.9,22.3,22.3,8260,0
+EYPT.US,D,20130308,000000,22.326,22.326,21.7,21.8,7012,0
+EYPT.US,D,20130311,000000,21.7,22.3,21.3,21.3,6254,0
+EYPT.US,D,20130312,000000,21.4,21.4,21,21.2,5177,0
+EYPT.US,D,20130313,000000,20.9,21.5,20.1,21.3,12590,0
+EYPT.US,D,20130314,000000,20.8,21.5,20.3,20.901,6077,0
+EYPT.US,D,20130315,000000,20.45,21.3,20.45,21,3981,0
+EYPT.US,D,20130318,000000,20.9,20.9,20.1,20.3,5054,0
+EYPT.US,D,20130319,000000,20,20.5,19.5,19.9,9604,0
+EYPT.US,D,20130320,000000,20,20.89,19.9,20.5,4008,0
+EYPT.US,D,20130321,000000,20.9,22.499,20.2,20.8,4903,0
+EYPT.US,D,20130322,000000,22,22,21,21.2,2783,0
+EYPT.US,D,20130325,000000,21.2,22.1,21.2,21.9,7778,0
+EYPT.US,D,20130326,000000,22.3,24.3,21.8,22.8,20566,0
+EYPT.US,D,20130327,000000,23,23.7,22.4,23.5,11590,0
+EYPT.US,D,20130328,000000,23.1,23.5,22.5,22.9,5176,0
+EYPT.US,D,20130401,000000,23.4,23.9,23,23.8,4103,0
+EYPT.US,D,20130402,000000,23.8,24,22.9,22.9,6070,0
+EYPT.US,D,20130403,000000,22.9,23.3,22.5,22.6,5073,0
+EYPT.US,D,20130404,000000,25,25,22,22.7,19467,0
+EYPT.US,D,20130405,000000,22.2,23,22.1,22.6,3219,0
+EYPT.US,D,20130408,000000,22.4,22.8,22.1,22.4,3255,0
+EYPT.US,D,20130409,000000,22.2,23,22.2,22.3,2762,0
+EYPT.US,D,20130410,000000,23,23.4,22.9,23.3,10528,0
+EYPT.US,D,20130411,000000,23.4,24,23.3,23.8,3470,0
+EYPT.US,D,20130412,000000,23.9,23.9,23.1,23.5,2146,0
+EYPT.US,D,20130415,000000,23.6,23.6,22.4,22.6,4813,0
+EYPT.US,D,20130416,000000,22.7,23.15,22.5,22.8,3154,0
+EYPT.US,D,20130417,000000,23,23.3,22.5,22.5,3191,0
+EYPT.US,D,20130418,000000,22.3,22.8,20.9,22.7,8018,0
+EYPT.US,D,20130419,000000,22.5,23.3,22.1,22.5,3409,0
+EYPT.US,D,20130422,000000,22.8,23.1,22,22.8,3245,0
+EYPT.US,D,20130423,000000,23,23.3,22.1,22.4,3819,0
+EYPT.US,D,20130424,000000,22.1,22.699,21.6,22,2930,0
+EYPT.US,D,20130425,000000,22,22.4,21.5,21.8,3667,0
+EYPT.US,D,20130426,000000,22.4,22.4,21.2,21.7,3392,0
+EYPT.US,D,20130429,000000,22.2,23.1,21.6,22.6,69496,0
+EYPT.US,D,20130430,000000,22.7,23,22.3,22.7,2219,0
+EYPT.US,D,20130501,000000,22.9,24,22.8,23.5,8087,0
+EYPT.US,D,20130502,000000,23.2,26.995,23.2,25.7,33391,0
+EYPT.US,D,20130503,000000,27.5,28.7,26.201,27.7,32075,0
+EYPT.US,D,20130506,000000,28,28.1,26,27.1,10024,0
+EYPT.US,D,20130507,000000,28.7,28.8,27.4,27.4,8870,0
+EYPT.US,D,20130508,000000,27.7,28.2,27,28.2,7125,0
+EYPT.US,D,20130509,000000,28.5,28.5,27.2,27.3,18036,0
+EYPT.US,D,20130510,000000,27.6,28.2,27.5,28.2,9509,0
+EYPT.US,D,20130513,000000,28.6,29.8,27.5,28.9,21138,0
+EYPT.US,D,20130514,000000,29.8,29.8,27.7,28.2,20169,0
+EYPT.US,D,20130515,000000,28.2,28.7,27.7,28.5,13826,0
+EYPT.US,D,20130516,000000,28.2,28.9,27.8,27.9,12753,0
+EYPT.US,D,20130517,000000,28.6,28.82,28.01,28.3,8719,0
+EYPT.US,D,20130520,000000,28,30.6,28,30,30105,0
+EYPT.US,D,20130521,000000,30.3,30.699,29.11,29.7,12927,0
+EYPT.US,D,20130522,000000,29.7,30.599,29.601,30,9717,0
+EYPT.US,D,20130523,000000,30.1,31.8,29.999,30.8,23730,0
+EYPT.US,D,20130524,000000,30.9,32,30.5,32,8640,0
+EYPT.US,D,20130528,000000,32.4,32.4,31.3,31.6,10001,0
+EYPT.US,D,20130529,000000,31.6,33.9,31.5,33.5,26388,0
+EYPT.US,D,20130530,000000,33.3,35,33.2,34.4,27816,0
+EYPT.US,D,20130531,000000,34.6,34.6,32.2,32.5,14333,0
+EYPT.US,D,20130603,000000,32.9,34,32.2,33.6,12827,0
+EYPT.US,D,20130604,000000,33.9,34.5,32.8,33,12067,0
+EYPT.US,D,20130605,000000,33.2,33.9,32.2,33,12297,0
+EYPT.US,D,20130606,000000,33,33.9,33,33.7,5348,0
+EYPT.US,D,20130607,000000,33.8,34.3,33.2,34,5184,0
+EYPT.US,D,20130610,000000,34.4,36.29,34,35.4,25476,0
+EYPT.US,D,20130611,000000,35.3,36.2,33.1,35.8,13319,0
+EYPT.US,D,20130612,000000,36,36,34.3,34.7,12350,0
+EYPT.US,D,20130613,000000,34.4,35.1,32.4,33.7,11690,0
+EYPT.US,D,20130614,000000,34.5,35.9,33.5,34.3,13609,0
+EYPT.US,D,20130617,000000,35,37.7,34.6,37.2,47538,0
+EYPT.US,D,20130618,000000,37.9,39.6,37.6,38.4,63034,0
+EYPT.US,D,20130619,000000,39,40.3,38.1,39.4,29197,0
+EYPT.US,D,20130620,000000,39.4,39.8,38.5,39.1,16888,0
+EYPT.US,D,20130621,000000,39.6,39.9,36.5,37.7,37696,0
+EYPT.US,D,20130624,000000,36.8,37,35.1,36.3,19594,0
+EYPT.US,D,20130625,000000,36.3,38.899,36.3,37.7,8635,0
+EYPT.US,D,20130626,000000,37.8,39.2,37.72,38.2,9868,0
+EYPT.US,D,20130627,000000,38.9,38.9,37.201,38.4,8002,0
+EYPT.US,D,20130628,000000,38.1,39.1,37.7,38.7,18818,0
+EYPT.US,D,20130701,000000,39.4,40.8,37.6,38.1,28080,0
+EYPT.US,D,20130702,000000,38.7,38.9,37.6,38.6,5185,0
+EYPT.US,D,20130703,000000,38.2,38.323,37.8,38.1,3949,0
+EYPT.US,D,20130705,000000,38,38.8,38,38.6,3143,0
+EYPT.US,D,20130708,000000,38.6,39.2,38.6,38.7,2654,0
+EYPT.US,D,20130709,000000,39,39,38.2,38.3,4512,0
+EYPT.US,D,20130710,000000,38.6,38.6,37.7,38.1,6073,0
+EYPT.US,D,20130711,000000,38.3,38.4,36.121,36.6,16095,0
+EYPT.US,D,20130712,000000,36.2,36.699,31,33.8,63691,0
+EYPT.US,D,20130715,000000,34,36.8,34,35.2,26762,0
+EYPT.US,D,20130716,000000,35.8,36.4,35,35.9,10806,0
+EYPT.US,D,20130717,000000,36.2,37.4,35.72,37.2,11017,0
+EYPT.US,D,20130718,000000,36.8,36.8,33.8,34.2,42203,0
+EYPT.US,D,20130719,000000,34,35.2,32.5,34.5,69852,0
+EYPT.US,D,20130722,000000,33.8,34.7,33.7,34.4,24717,0
+EYPT.US,D,20130723,000000,34.6,35.6,34.099,35.1,10811,0
+EYPT.US,D,20130724,000000,36.9,36.9,35,35.7,17992,0
+EYPT.US,D,20130725,000000,35.4,36.6,35,35.6,8288,0
+EYPT.US,D,20130726,000000,35.6,35.65,35,35.2,4203,0
+EYPT.US,D,20130729,000000,35.5,37.2,34.3,36.9,39250,0
+EYPT.US,D,20130730,000000,37.3,38.2,36.5,37.2,23708,0
+EYPT.US,D,20130731,000000,37.5,37.7,36.65,37.7,10399,0
+EYPT.US,D,20130801,000000,37.7,38.3,36.9,37.6,11710,0
+EYPT.US,D,20130802,000000,37.7,37.92,36.7,36.8,10144,0
+EYPT.US,D,20130805,000000,36.7,37.3,35.1,36.7,16338,0
+EYPT.US,D,20130806,000000,36.9,36.9,35.605,36,9834,0
+EYPT.US,D,20130807,000000,35.9,35.9,35,35.2,11644,0
+EYPT.US,D,20130808,000000,35.3,35.5,34.801,35,8227,0
+EYPT.US,D,20130809,000000,35.4,35.4,34.1,34.6,9730,0
+EYPT.US,D,20130812,000000,34.5,34.9,34.1,34.5,7546,0
+EYPT.US,D,20130813,000000,34.6,34.9,33,34,19311,0
+EYPT.US,D,20130814,000000,34.4,34.4,32.6,32.8,15306,0
+EYPT.US,D,20130815,000000,32.6,35.9,31.5,34.5,39948,0
+EYPT.US,D,20130816,000000,34.8,35.299,33.6,34.3,9392,0
+EYPT.US,D,20130819,000000,34.2,34.6,33.2,33.3,7223,0
+EYPT.US,D,20130820,000000,33.1,33.899,33,33.3,3092,0
+EYPT.US,D,20130821,000000,33.3,33.5,32.4,32.8,9043,0
+EYPT.US,D,20130822,000000,32.9,34.6,32.5,34.4,7050,0
+EYPT.US,D,20130823,000000,34.2,34.399,33.5,34.3,7539,0
+EYPT.US,D,20130826,000000,34.5,37.2,34,35.6,28936,0
+EYPT.US,D,20130827,000000,35.6,35.6,34.3,34.7,11093,0
+EYPT.US,D,20130828,000000,34.7,37.5,34.7,36.1,33235,0
+EYPT.US,D,20130829,000000,36.1,36.9,35.7,36.5,7776,0
+EYPT.US,D,20130830,000000,36.6,36.89,36.2,36.2,7760,0
+EYPT.US,D,20130903,000000,36.4,36.6,35.6,36,6354,0
+EYPT.US,D,20130904,000000,36,36.2,34.7,35.8,23357,0
+EYPT.US,D,20130905,000000,35.6,36.9,35.4,36.7,13777,0
+EYPT.US,D,20130906,000000,36.6,38.66,36.04,37.9,30128,0
+EYPT.US,D,20130909,000000,37.9,38.274,37.3,37.9,20262,0
+EYPT.US,D,20130910,000000,38,38.3,37.2,37.5,26600,0
+EYPT.US,D,20130911,000000,37.6,38.39,37.2,37.9,12154,0
+EYPT.US,D,20130912,000000,38,41.2,37.88,40.4,78557,0
+EYPT.US,D,20130913,000000,40.4,41.2,38.2,39,52047,0
+EYPT.US,D,20130916,000000,39.4,40.6,39,39.6,27852,0
+EYPT.US,D,20130917,000000,39.9,42.8,39.6,40.4,87531,0
+EYPT.US,D,20130918,000000,40.7,41.5,40.2,40.5,35215,0
+EYPT.US,D,20130919,000000,41,42.5,40.8,42.5,31364,0
+EYPT.US,D,20130920,000000,42.5,42.5,40.5,41.1,30138,0
+EYPT.US,D,20130923,000000,41.6,41.7,38.5,40.3,35653,0
+EYPT.US,D,20130924,000000,40.3,41.3,39.3,40.5,20650,0
+EYPT.US,D,20130925,000000,40.9,42,40,41.4,31420,0
+EYPT.US,D,20130926,000000,40.2,42.7,39.9,41.4,42865,0
+EYPT.US,D,20130927,000000,42.3,42.7,40.2,42,54680,0
+EYPT.US,D,20130930,000000,41.4,42.4,40.5,41.1,28000,0
+EYPT.US,D,20131001,000000,42.5,54.1,42,53.8,276130,0
+EYPT.US,D,20131002,000000,54,56,50,51.5,150230,0
+EYPT.US,D,20131003,000000,50.7,51.5,46,46.7,111890,0
+EYPT.US,D,20131004,000000,46.9,50.4,46.5,47.8,74850,0
+EYPT.US,D,20131007,000000,50.9,55.9,49.8,50.7,230910,0
+EYPT.US,D,20131008,000000,53.7,54.4,49.5,50.7,177190,0
+EYPT.US,D,20131009,000000,51.3,52.7,45,47.2,131490,0
+EYPT.US,D,20131010,000000,48.3,49.9,46.5,47.8,55360,0
+EYPT.US,D,20131011,000000,47.5,48.4,44.2,46.1,74100,0
+EYPT.US,D,20131014,000000,46.1,46.1,42.2,43.2,107150,0
+EYPT.US,D,20131015,000000,43,49,41.9,45.1,84390,0
+EYPT.US,D,20131016,000000,45.1,48,43.7,45.7,92840,0
+EYPT.US,D,20131017,000000,43.9,46.5,31.9,38,328085,0
+EYPT.US,D,20131018,000000,23.3,31.6,23,28.7,435490,0
+EYPT.US,D,20131021,000000,27.6,28.5,26.4,26.5,92730,0
+EYPT.US,D,20131022,000000,26.2,26.6,23.3,26.5,91000,0
+EYPT.US,D,20131023,000000,26.2,26.6,24.9,26.4,37230,0
+EYPT.US,D,20131024,000000,26.2,27.9,25.3,26.5,28330,0
+EYPT.US,D,20131025,000000,25.4,26.2,25.4,25.6,13570,0
+EYPT.US,D,20131028,000000,25.2,26.9,25,25.2,21010,0
+EYPT.US,D,20131029,000000,25.3,26.1,25.1,26,22100,0
+EYPT.US,D,20131030,000000,25.7,26.1,23.9,24.3,31700,0
+EYPT.US,D,20131031,000000,24.1,24.6,22.75,24.5,25591,0
+EYPT.US,D,20131101,000000,24.5,25.8,23.7,25.4,26560,0
+EYPT.US,D,20131104,000000,25.4,25.6,24.5,25.5,20110,0
+EYPT.US,D,20131105,000000,25.3,25.6,24.2,25.3,14740,0
+EYPT.US,D,20131106,000000,25.5,25.5,24.5,24.6,11077,0
+EYPT.US,D,20131107,000000,25,25,23.6,23.8,15920,0
+EYPT.US,D,20131108,000000,24.2,25,23.7,24.7,7914,0
+EYPT.US,D,20131111,000000,24.9,25.5,24.8,25.1,11890,0
+EYPT.US,D,20131112,000000,25.2,25.3,24.3,24.3,16200,0
+EYPT.US,D,20131113,000000,24.4,25.1,24,24.9,11620,0
+EYPT.US,D,20131114,000000,24.8,25.3,24.4,25,10620,0
+EYPT.US,D,20131115,000000,24.7,25.3,24.6,24.8,14449,0
+EYPT.US,D,20131118,000000,24.8,27,24.8,26,23590,0
+EYPT.US,D,20131119,000000,26.1,27.1,26.1,26.6,9720,0
+EYPT.US,D,20131120,000000,26.4,26.7,25.5,26.1,5990,0
+EYPT.US,D,20131121,000000,26.2,26.3,25.3,26.1,8794,0
+EYPT.US,D,20131122,000000,26.1,26.6,25.8,26.2,6910,0
+EYPT.US,D,20131125,000000,26.3,27.5,25.9,26.8,10957,0
+EYPT.US,D,20131126,000000,26.9,32.4,26.9,30,65320,0
+EYPT.US,D,20131127,000000,30,32,28.7,29.3,74853,0
+EYPT.US,D,20131129,000000,29.5,29.7,28.8,29.2,6264,0
+EYPT.US,D,20131202,000000,29.3,30.7,28.8,29.5,56534,0
+EYPT.US,D,20131203,000000,29.7,30.3,26.2,28.2,55030,0
+EYPT.US,D,20131204,000000,28.2,29.4,27.2,28.4,11090,0
+EYPT.US,D,20131205,000000,28.6,29,27.8,28,6070,0
+EYPT.US,D,20131206,000000,28.4,28.7,27.2,27.4,10157,0
+EYPT.US,D,20131209,000000,27.7,27.7,26.8,27,9040,0
+EYPT.US,D,20131210,000000,26.8,27.2,26.3,26.9,8800,0
+EYPT.US,D,20131211,000000,26.5,26.6,26.1,26.2,3868,0
+EYPT.US,D,20131212,000000,26.1,27,26,26.7,5890,0
+EYPT.US,D,20131213,000000,26.9,27.9,26.5,27.6,10230,0
+EYPT.US,D,20131216,000000,27.8,28.4,26.3,28.2,9080,0
+EYPT.US,D,20131217,000000,28.4,30.2,27.6,29.7,30040,0
+EYPT.US,D,20131218,000000,29.3,29.8,29,29.7,30305,0
+EYPT.US,D,20131219,000000,45.5,48.8,39.3,40.1,373461,0
+EYPT.US,D,20131220,000000,39.2,39.8,38.2,39.2,61260,0
+EYPT.US,D,20131223,000000,40.8,40.8,39.2,39.9,41290,0
+EYPT.US,D,20131224,000000,40.2,40.9,39.8,40.1,15175,0
+EYPT.US,D,20131226,000000,40.2,40.9,39.4,40,21040,0
+EYPT.US,D,20131227,000000,40.1,40.21,39.2,39.5,20174,0
+EYPT.US,D,20131230,000000,39.4,40.3,38.1,40.1,33820,0
+EYPT.US,D,20131231,000000,40.1,40.3,39.4,39.7,13440,0
+EYPT.US,D,20140102,000000,39.5,39.6,38.6,39.1,10330,0
+EYPT.US,D,20140103,000000,38.8,40.2,38.8,39.8,9069,0
+EYPT.US,D,20140106,000000,40.2,40.3,39.1,39.2,8921,0
+EYPT.US,D,20140107,000000,39.7,39.7,38.6,39,7810,0
+EYPT.US,D,20140108,000000,38.8,40.1,38.5,39.8,10560,0
+EYPT.US,D,20140109,000000,39.9,40.1,38.7,39.9,13511,0
+EYPT.US,D,20140110,000000,39.5,43,39.1,41.2,32460,0
+EYPT.US,D,20140113,000000,42.2,45.4,41,41.3,71320,0
+EYPT.US,D,20140114,000000,41.5,43,41.2,42.1,16059,0
+EYPT.US,D,20140115,000000,42.5,43.3,41,43,20580,0
+EYPT.US,D,20140116,000000,43,45.8,41.9,45.7,36640,0
+EYPT.US,D,20140117,000000,46,54.5,45.2,49.1,127400,0
+EYPT.US,D,20140121,000000,48.9,50.3,47,50.2,39285,0
+EYPT.US,D,20140122,000000,50.5,51.4,49.1,50,34804,0
+EYPT.US,D,20140123,000000,49.7,49.7,47.2,49.7,20550,0
+EYPT.US,D,20140124,000000,49.2,49.5,45.5,46.3,24990,0
+EYPT.US,D,20140127,000000,47.1,47.2,44.6,45.8,18710,0
+EYPT.US,D,20140128,000000,45.6,49.6,45.2,49.6,22780,0
+EYPT.US,D,20140129,000000,50.9,50.9,47.3,48.2,27807,0
+EYPT.US,D,20140130,000000,49.1,49.1,46.1,46.3,23350,0
+EYPT.US,D,20140131,000000,46.4,48.5,46,47,13180,0
+EYPT.US,D,20140203,000000,47.3,47.3,44.4,44.8,21543,0
+EYPT.US,D,20140204,000000,44.8,45.26,43.3,44,9151,0
+EYPT.US,D,20140205,000000,44.5,44.75,42.5,43.8,13043,0
+EYPT.US,D,20140206,000000,43.6,43.6,42.3,43.2,11848,0
+EYPT.US,D,20140207,000000,43.3,46.8,42.84,45,13000,0
+EYPT.US,D,20140210,000000,46,47.8,45.1,45.2,12148,0
+EYPT.US,D,20140211,000000,45,46.5,43.9,45,10708,0
+EYPT.US,D,20140212,000000,44.8,46.23,44.8,46.2,6211,0
+EYPT.US,D,20140213,000000,45.6,46.3,45,45.1,7982,0
+EYPT.US,D,20140214,000000,45.2,45.4,43.5,43.6,10150,0
+EYPT.US,D,20140218,000000,44.2,46,43.6,43.8,43865,0
+EYPT.US,D,20140219,000000,43.8,45.4,43.8,44.9,10330,0
+EYPT.US,D,20140220,000000,44.899,45.697,44,45.5,10621,0
+EYPT.US,D,20140221,000000,46.4,47,45.2,46.1,15622,0
+EYPT.US,D,20140224,000000,46,46.7,44.6,44.8,12773,0
+EYPT.US,D,20140225,000000,44.801,45.8,44.801,45.2,7321,0
+EYPT.US,D,20140226,000000,45.2,45.5,43.505,44.4,8644,0
+EYPT.US,D,20140227,000000,44.4,45.4,43.8,44,5155,0
+EYPT.US,D,20140228,000000,43.9,44.85,43.5,43.8,7082,0
+EYPT.US,D,20140303,000000,42.9,44,42.31,42.8,8963,0
+EYPT.US,D,20140304,000000,43.4,45.21,43.2,43.7,6900,0
+EYPT.US,D,20140305,000000,45,45,43.4,43.7,5662,0
+EYPT.US,D,20140306,000000,43.701,44.188,43.2,43.6,12225,0
+EYPT.US,D,20140307,000000,43.5,43.7,41.4,42.5,17611,0
+EYPT.US,D,20140310,000000,42.8,45,42.8,43.9,16331,0
+EYPT.US,D,20140311,000000,44,45,43.66,43.8,12910,0
+EYPT.US,D,20140312,000000,43.8,44.4,43.601,44.2,3088,0
+EYPT.US,D,20140313,000000,44,45,42.1,43.2,21140,0
+EYPT.US,D,20140314,000000,43.5,44.8,43.5,43.7,9953,0
+EYPT.US,D,20140317,000000,43.6,45,43.15,43.5,10657,0
+EYPT.US,D,20140318,000000,44,44.6,42.9,44.2,11643,0
+EYPT.US,D,20140319,000000,44.1,44.6,43,43.7,9232,0
+EYPT.US,D,20140320,000000,43.3,44.5,43,44.3,3778,0
+EYPT.US,D,20140321,000000,44.5,45.501,43.1,44.4,13751,0
+EYPT.US,D,20140324,000000,44.1,44.1,43,43.1,9539,0
+EYPT.US,D,20140325,000000,43.4,43.75,41.8,42.2,21928,0
+EYPT.US,D,20140326,000000,42.3,42.7,41.5,42.3,21020,0
+EYPT.US,D,20140327,000000,41.9,42.69,39.6,40.1,19368,0
+EYPT.US,D,20140328,000000,40.5,41.2,38.7,38.9,13765,0
+EYPT.US,D,20140331,000000,39.6,41.9,39,41,12571,0
+EYPT.US,D,20140401,000000,41,43.1,41,41.2,11382,0
+EYPT.US,D,20140402,000000,41.4,42.7,41.201,42.1,6973,0
+EYPT.US,D,20140403,000000,41.5,41.7,39.85,40.6,8531,0
+EYPT.US,D,20140404,000000,40.7,40.7,37.7,38.3,15702,0
+EYPT.US,D,20140407,000000,38.3,40.3,36.101,37.1,11723,0
+EYPT.US,D,20140408,000000,36.7,37.6,35.8,36.2,12809,0
+EYPT.US,D,20140409,000000,36.5,38.5,36.2,38.2,5228,0
+EYPT.US,D,20140410,000000,37.6,37.601,34.5,34.9,16398,0
+EYPT.US,D,20140411,000000,34.3,36.599,33.74,34.3,8828,0
+EYPT.US,D,20140414,000000,35,35,32.6,34.1,11494,0
+EYPT.US,D,20140415,000000,34.5,36,33.1,35.1,26978,0
+EYPT.US,D,20140416,000000,35.2,36.3,35.2,35.6,4314,0
+EYPT.US,D,20140417,000000,35.1,35.7,34,34.5,12740,0
+EYPT.US,D,20140421,000000,34.9,35.2,33.1,34.8,5144,0
+EYPT.US,D,20140422,000000,35.4,38,35.3,36.8,9571,0
+EYPT.US,D,20140423,000000,36.3,37.4,35.3,36.7,3621,0
+EYPT.US,D,20140424,000000,36.3,37.8,35.6,36.7,4891,0
+EYPT.US,D,20140425,000000,36.3,36.594,34.3,35.2,7644,0
+EYPT.US,D,20140428,000000,35.2,38,34.1,36.2,10241,0
+EYPT.US,D,20140429,000000,36.6,38,36.304,36.9,3657,0
+EYPT.US,D,20140430,000000,36.4,37.6,36,36.4,9136,0
+EYPT.US,D,20140501,000000,36.2,37.5,35,36.3,6044,0
+EYPT.US,D,20140502,000000,36.2,37.6,36,36.5,6730,0
+EYPT.US,D,20140505,000000,36.1,41.08,35.2,39.5,20429,0
+EYPT.US,D,20140506,000000,39.9,39.9,36.5,37,12004,0
+EYPT.US,D,20140507,000000,36.3,39.5,35.4,36.3,4788,0
+EYPT.US,D,20140508,000000,36.5,36.5,34.5,34.5,11951,0
+EYPT.US,D,20140509,000000,34,35.2,34,34.9,3360,0
+EYPT.US,D,20140512,000000,35,36.9,34.4,35.9,5078,0
+EYPT.US,D,20140513,000000,36.8,37,34,34,4771,0
+EYPT.US,D,20140514,000000,36.4,39.5,35.1,36.7,8903,0
+EYPT.US,D,20140515,000000,37.4,37.4,36.2,36.7,2788,0
+EYPT.US,D,20140516,000000,37,37.2,35.8,36.5,3563,0
+EYPT.US,D,20140519,000000,36.1,37.5,35.76,37.4,2046,0
+EYPT.US,D,20140520,000000,36.8,37.4,35.801,36.9,4429,0
+EYPT.US,D,20140521,000000,36.817,38.53,36.5,36.9,5023,0
+EYPT.US,D,20140522,000000,37.486,37.9,36.85,37.2,2262,0
+EYPT.US,D,20140523,000000,37.1,37.5,36.5,36.6,3594,0
+EYPT.US,D,20140527,000000,37.1,37.5,36.5,36.8,5023,0
+EYPT.US,D,20140528,000000,36.5,37.4,36.5,37.1,2077,0
+EYPT.US,D,20140529,000000,37.3,39,36.81,38.7,5302,0
+EYPT.US,D,20140530,000000,38.4,39.6,37.2,38.5,6036,0
+EYPT.US,D,20140602,000000,38.9,39,37.5,37.9,4385,0
+EYPT.US,D,20140603,000000,37.5,38.2,37,37.2,3720,0
+EYPT.US,D,20140604,000000,37.001,37.799,35.5,36.1,6353,0
+EYPT.US,D,20140605,000000,36.1,37.4,35.2,36.4,2653,0
+EYPT.US,D,20140606,000000,36.1,37.85,36,37.7,3987,0
+EYPT.US,D,20140609,000000,37.5,40,37.5,38.2,14898,0
+EYPT.US,D,20140610,000000,38.3,39.5,37.9,38.8,15490,0
+EYPT.US,D,20140611,000000,38.8,39.8,38.1,39.8,8568,0
+EYPT.US,D,20140612,000000,39.1,41.2,39.1,39.9,14920,0
+EYPT.US,D,20140613,000000,39.9,40.8,38.9,40.4,4511,0
+EYPT.US,D,20140616,000000,40.4,40.4,39.1,40.1,5400,0
+EYPT.US,D,20140617,000000,39.98,40.1,38.63,40.1,9093,0
+EYPT.US,D,20140618,000000,40,40.1,39.6,39.8,3811,0
+EYPT.US,D,20140619,000000,39.8,40.5,39.1,40.4,11931,0
+EYPT.US,D,20140620,000000,40,41,39.5,39.9,9949,0
+EYPT.US,D,20140623,000000,40,42.015,39.6,40,12442,0
+EYPT.US,D,20140624,000000,40.3,42.601,40.3,41.6,9619,0
+EYPT.US,D,20140625,000000,41.5,41.6,40.6,41.3,5854,0
+EYPT.US,D,20140626,000000,41.5,41.5,40.4,40.7,3960,0
+EYPT.US,D,20140627,000000,40.8,41.8,40.8,41.5,3686,0
+EYPT.US,D,20140630,000000,42.4,43.6,41.505,43.4,8784,0
+EYPT.US,D,20140701,000000,43.4,44.1,42.7,43.3,9561,0
+EYPT.US,D,20140702,000000,43.4,47.2,43.4,46.9,28700,0
+EYPT.US,D,20140703,000000,46.9,47.5,46.1,46.5,12398,0
+EYPT.US,D,20140707,000000,46.6,47.5,45.6,46.9,13953,0
+EYPT.US,D,20140708,000000,46.1,46.5,43.7,45.2,16733,0
+EYPT.US,D,20140709,000000,45.5,46.7,44.6,45.5,6256,0
+EYPT.US,D,20140710,000000,45.5,45.5,43.6,45.2,7927,0
+EYPT.US,D,20140711,000000,45.2,46.77,45.1,46.4,7849,0
+EYPT.US,D,20140714,000000,46.5,46.9,45.7,46.2,8316,0
+EYPT.US,D,20140715,000000,46.2,46.3,44.7,44.7,11233,0
+EYPT.US,D,20140716,000000,44.83,44.83,42.7,44.5,9520,0
+EYPT.US,D,20140717,000000,44.2,44.2,42.3,42.3,7828,0
+EYPT.US,D,20140718,000000,42.9,44.299,41.9,44.1,6898,0
+EYPT.US,D,20140721,000000,43.7,44.2,42.943,43.1,4528,0
+EYPT.US,D,20140722,000000,43.599,44.5,43.099,43.8,10614,0
+EYPT.US,D,20140723,000000,44.2,44.9,43.2,44.4,6427,0
+EYPT.US,D,20140724,000000,44.6,44.8,43.9,44.3,4824,0
+EYPT.US,D,20140725,000000,43.8,44.4,43.2,43.8,6558,0
+EYPT.US,D,20140728,000000,44.1,44.2,43.3,43.6,5537,0
+EYPT.US,D,20140729,000000,43.6,46,43,45.4,8643,0
+EYPT.US,D,20140730,000000,45.9,46.4,44.4,45.3,8090,0
+EYPT.US,D,20140731,000000,44.8,45.5,44.001,44.6,4989,0
+EYPT.US,D,20140801,000000,44,44.605,42.6,43.8,10546,0
+EYPT.US,D,20140804,000000,43.6,44.4,43,43.3,3868,0
+EYPT.US,D,20140805,000000,43.3,44.5,43.3,44,4504,0
+EYPT.US,D,20140806,000000,43.6,44.5,43.6,43.9,3239,0
+EYPT.US,D,20140807,000000,43.7,45.399,43.5,43.5,6138,0
+EYPT.US,D,20140808,000000,43.5,44.2,42.6,43.9,7677,0
+EYPT.US,D,20140811,000000,44.4,46.122,44.3,44.9,16107,0
+EYPT.US,D,20140812,000000,45.2,45.499,43.3,43.8,26182,0
+EYPT.US,D,20140813,000000,44.1,46.2,44,45.8,34403,0
+EYPT.US,D,20140814,000000,46.8,47.7,46,47.1,38472,0
+EYPT.US,D,20140815,000000,47.8,47.9,46.7,47.9,17938,0
+EYPT.US,D,20140818,000000,47.9,49,47.142,47.9,13895,0
+EYPT.US,D,20140819,000000,48.7,48.7,47.3,48.1,15340,0
+EYPT.US,D,20140820,000000,48.2,48.2,46.3,46.6,10709,0
+EYPT.US,D,20140821,000000,46.97,46.97,46.1,46.1,5439,0
+EYPT.US,D,20140822,000000,46.1,48.2,45.8,47.3,9284,0
+EYPT.US,D,20140825,000000,47.6,49,47.55,47.7,18821,0
+EYPT.US,D,20140826,000000,47.3,49.2,47,47.6,53968,0
+EYPT.US,D,20140827,000000,47.7,48.8,46.801,48,17184,0
+EYPT.US,D,20140828,000000,47.5,48.8,47.2,48,10934,0
+EYPT.US,D,20140829,000000,47.8,48.5,47.5,48.2,9731,0
+EYPT.US,D,20140902,000000,48.6,49,47.4,47.8,13455,0
+EYPT.US,D,20140903,000000,48.5,49.4,47.3,47.9,22142,0
+EYPT.US,D,20140904,000000,48.8,48.8,47.5,47.9,9586,0
+EYPT.US,D,20140905,000000,47.7,48.3,47,47.8,12460,0
+EYPT.US,D,20140908,000000,48.2,48.2,47.1,47.7,8232,0
+EYPT.US,D,20140909,000000,47.5,48,46.8,47.1,9208,0
+EYPT.US,D,20140910,000000,47.2,47.9,46.1,47,25057,0
+EYPT.US,D,20140911,000000,46.6,47.1,45.075,45.4,83974,0
+EYPT.US,D,20140912,000000,45.4,45.6,44,44.4,81576,0
+EYPT.US,D,20140915,000000,44.1,44.5,40.7,42.1,45573,0
+EYPT.US,D,20140916,000000,40.8,41.7,39.4,40.4,27609,0
+EYPT.US,D,20140917,000000,41.1,43,39,40.6,76633,0
+EYPT.US,D,20140918,000000,40.5,45.9,40.2,42.9,68019,0
+EYPT.US,D,20140919,000000,42.5,44.9,41.7,42.4,35919,0
+EYPT.US,D,20140922,000000,42.6,42.9,40.9,41.8,25419,0
+EYPT.US,D,20140923,000000,42.1,43,40.9,41.7,32926,0
+EYPT.US,D,20140924,000000,42.4,43.5,41.8,42.1,50417,0
+EYPT.US,D,20140925,000000,42.6,44.4,41.9,42.8,119852,0
+EYPT.US,D,20140926,000000,44,44.5,41.6,42.9,101874,0
+EYPT.US,D,20140929,000000,46.8,46.8,42.1,43,206591,0
+EYPT.US,D,20140930,000000,43.5,45.199,41.6,44.2,50877,0
+EYPT.US,D,20141001,000000,43.3,43.8,39.5,40.5,70016,0
+EYPT.US,D,20141002,000000,40.7,43.4,40.34,42.6,42590,0
+EYPT.US,D,20141003,000000,42.6,43.9,42.6,42.7,18031,0
+EYPT.US,D,20141006,000000,43.9,43.9,41.2,41.5,21334,0
+EYPT.US,D,20141007,000000,41,41.25,39.3,39.5,30968,0
+EYPT.US,D,20141008,000000,39.1,39.952,36.5,39.8,37239,0
+EYPT.US,D,20141009,000000,39.5,39.5,37.2,37.5,23182,0
+EYPT.US,D,20141010,000000,37.4,37.4,35,36.8,22675,0
+EYPT.US,D,20141013,000000,36.5,37.6,35.5,36.6,13902,0
+EYPT.US,D,20141014,000000,36.8,38,35.7,36.5,13494,0
+EYPT.US,D,20141015,000000,36.1,36.6,35,36.3,10716,0
+EYPT.US,D,20141016,000000,35.3,37.6,35.3,37.1,9981,0
+EYPT.US,D,20141017,000000,38.7,38.8,36.3,36.8,9772,0
+EYPT.US,D,20141020,000000,37.1,38.1,36.73,37.2,12296,0
+EYPT.US,D,20141021,000000,37.3,37.3,36.2,37,10417,0
+EYPT.US,D,20141022,000000,37.1,38,36.7,37.4,18243,0
+EYPT.US,D,20141023,000000,37.5,40.9,37.5,40.7,19123,0
+EYPT.US,D,20141024,000000,41,43.1,39.76,42.3,26802,0
+EYPT.US,D,20141027,000000,42.5,42.7,40.5,41.5,22313,0
+EYPT.US,D,20141028,000000,41,41.9,40.5,40.9,16029,0
+EYPT.US,D,20141029,000000,40.6,41.8,40.1,41.1,19005,0
+EYPT.US,D,20141030,000000,40.9,41,39.6,40.9,8910,0
+EYPT.US,D,20141031,000000,41.4,41.4,38.5,39.4,13359,0
+EYPT.US,D,20141103,000000,39.2,40.3,37.78,37.9,9197,0
+EYPT.US,D,20141104,000000,37.4,39,36.701,37.5,14113,0
+EYPT.US,D,20141105,000000,38,38.1,35.1,36.6,11331,0
+EYPT.US,D,20141106,000000,36.2,37.7,36.2,36.8,10686,0
+EYPT.US,D,20141107,000000,38.8,38.8,34.5,35.2,22706,0
+EYPT.US,D,20141110,000000,35,38.2,34.9,37.2,13662,0
+EYPT.US,D,20141111,000000,37.1,37.1,35.9,36.1,14103,0
+EYPT.US,D,20141112,000000,36.401,37.935,35.9,37.4,9185,0
+EYPT.US,D,20141113,000000,37.2,38.1,35.3,35.7,18779,0
+EYPT.US,D,20141114,000000,35.9,37,35.4,36.7,13668,0
+EYPT.US,D,20141117,000000,36.9,37,35.3,35.9,18227,0
+EYPT.US,D,20141118,000000,35.9,36.7,35.748,36,3792,0
+EYPT.US,D,20141119,000000,36.2,36.5,35.5,35.8,6778,0
+EYPT.US,D,20141120,000000,36.4,39.2,36.4,39,28034,0
+EYPT.US,D,20141121,000000,39,39.4,38.2,39,16198,0
+EYPT.US,D,20141124,000000,39.2,40.8,38.7,40.5,24012,0
+EYPT.US,D,20141125,000000,40.9,43,40.5,42.6,23088,0
+EYPT.US,D,20141126,000000,42.9,44.4,42.6,43.9,19166,0
+EYPT.US,D,20141128,000000,43.9,45.3,43.1,43.1,9069,0
+EYPT.US,D,20141201,000000,43.6,44.1,40.2,42.6,16999,0
+EYPT.US,D,20141202,000000,43.7,44.5,42.2,44,16740,0
+EYPT.US,D,20141203,000000,44.5,44.5,43.4,44,11075,0
+EYPT.US,D,20141204,000000,44.2,44.2,43,43.2,13007,0
+EYPT.US,D,20141205,000000,43.2,45.4,43.2,44.6,13980,0
+EYPT.US,D,20141208,000000,44.7,45.6,43.6,43.7,19357,0
+EYPT.US,D,20141209,000000,43.7,45.7,42.1,45.4,17159,0
+EYPT.US,D,20141210,000000,45.6,46.1,43.9,45.2,8624,0
+EYPT.US,D,20141211,000000,45.8,45.899,41.8,43.9,17186,0
+EYPT.US,D,20141212,000000,43.1,45.3,43.1,44,7290,0
+EYPT.US,D,20141215,000000,44.3,44.3,41.8,42.1,10616,0
+EYPT.US,D,20141216,000000,41.6,41.9,40.5,40.9,10658,0
+EYPT.US,D,20141217,000000,40.5,41.6,40.2,41,7204,0
+EYPT.US,D,20141218,000000,41.3,42.3,40.5,42.2,8933,0
+EYPT.US,D,20141219,000000,42.2,43.2,40.9,42.7,17601,0
+EYPT.US,D,20141222,000000,42.7,43.3,41.9,42.2,13251,0
+EYPT.US,D,20141223,000000,42.8,42.8,39.6,40.3,13169,0
+EYPT.US,D,20141224,000000,40.1,41,39.4,40,3632,0
+EYPT.US,D,20141226,000000,40.1,40.9,39.6,40.2,4851,0
+EYPT.US,D,20141229,000000,40.5,41.5,39.901,41.2,5196,0
+EYPT.US,D,20141230,000000,41,41.9,40.5,41.2,2569,0
+EYPT.US,D,20141231,000000,41.4,41.6,40.3,41.1,4890,0
+EYPT.US,D,20150102,000000,41.7,42,40.7,41.6,6758,0
+EYPT.US,D,20150105,000000,42.1,42.609,40.9,41,10355,0
+EYPT.US,D,20150106,000000,41,41.26,39.6,40.2,9385,0
+EYPT.US,D,20150107,000000,41,41,40,40.4,8989,0
+EYPT.US,D,20150108,000000,41,41.1,40.6,40.8,3504,0
+EYPT.US,D,20150109,000000,41.3,41.3,39.7,40.7,7380,0
+EYPT.US,D,20150112,000000,41,41.1,40.032,40.2,5325,0
+EYPT.US,D,20150113,000000,40.4,41,39.1,39.7,12416,0
+EYPT.US,D,20150114,000000,40.2,40.8,40,40.7,10583,0
+EYPT.US,D,20150115,000000,40.7,40.7,39.1,39.9,8283,0
+EYPT.US,D,20150116,000000,40,40.7,39.6,40.6,5788,0
+EYPT.US,D,20150120,000000,42.8,42.8,40.2,41.1,14675,0
+EYPT.US,D,20150121,000000,40.9,41,40.2,40.6,6307,0
+EYPT.US,D,20150122,000000,41,41,39.62,40.6,6748,0
+EYPT.US,D,20150123,000000,40.3,41,39.7,40.9,6937,0
+EYPT.US,D,20150126,000000,41,41.1,40,40.7,8437,0
+EYPT.US,D,20150127,000000,40.4,40.9,39.8,40.9,10957,0
+EYPT.US,D,20150128,000000,40.301,40.8,39.25,39.4,14302,0
+EYPT.US,D,20150129,000000,39.1,39.3,38.3,39.2,11035,0
+EYPT.US,D,20150130,000000,38.6,39.54,38.2,38.7,5895,0
+EYPT.US,D,20150202,000000,38.6,38.8,37.7,38.1,8028,0
+EYPT.US,D,20150203,000000,38.6,39.7,38.3,38.8,5461,0
+EYPT.US,D,20150204,000000,38.3,39.5,38.101,39.3,6941,0
+EYPT.US,D,20150205,000000,39.7,39.7,37.7,38.8,10201,0
+EYPT.US,D,20150206,000000,39.5,40.5,39.5,40.2,12635,0
+EYPT.US,D,20150209,000000,40,40.8,40,40.6,8175,0
+EYPT.US,D,20150210,000000,41.424,41.424,40.3,40.6,9288,0
+EYPT.US,D,20150211,000000,40.8,41.3,40.1,40.6,8713,0
+EYPT.US,D,20150212,000000,40.6,40.9,40.3,40.7,5500,0
+EYPT.US,D,20150213,000000,40.7,42.3,40.64,41.9,14627,0
+EYPT.US,D,20150217,000000,42.8,44.9,42.3,43.9,18990,0
+EYPT.US,D,20150218,000000,44.3,44.6,43.392,44.4,10058,0
+EYPT.US,D,20150219,000000,44.7,46,44.201,45.8,11053,0
+EYPT.US,D,20150220,000000,46,46.395,44.6,45,7464,0
+EYPT.US,D,20150223,000000,44.8,46.2,44.3,44.6,8557,0
+EYPT.US,D,20150224,000000,45,45.85,44.2,44.6,4631,0
+EYPT.US,D,20150225,000000,44.9,45.3,44.3,44.5,7642,0
+EYPT.US,D,20150226,000000,44.7,44.8,43.8,44.7,7841,0
+EYPT.US,D,20150227,000000,44.9,45.5,43.2,44,7876,0
+EYPT.US,D,20150302,000000,43.7,45.4,43.1,45,11910,0
+EYPT.US,D,20150303,000000,45,45.8,43.7,45.2,8300,0
+EYPT.US,D,20150304,000000,45.4,45.7,44.9,45.7,6200,0
+EYPT.US,D,20150305,000000,45.9,46.2,44.3,45,7890,0
+EYPT.US,D,20150306,000000,44.6,45.4,44.2,44.7,5600,0
+EYPT.US,D,20150309,000000,45.6,45.6,43.7,44.7,6720,0
+EYPT.US,D,20150310,000000,44.5,44.5,43.1,43.8,5130,0
+EYPT.US,D,20150311,000000,44.2,44.4,43.7,44,2570,0
+EYPT.US,D,20150312,000000,44.4,44.4,43.1,43.9,4590,0
+EYPT.US,D,20150313,000000,44.3,44.4,42.6,43,6310,0
+EYPT.US,D,20150316,000000,43,44.4,42.4,43.2,10910,0
+EYPT.US,D,20150317,000000,43.1,44,42.7,43.6,5390,0
+EYPT.US,D,20150318,000000,44.1,44.1,42.6,43.3,4840,0
+EYPT.US,D,20150319,000000,43,44.2,42.9,43.5,4960,0
+EYPT.US,D,20150320,000000,43.8,44.1,43,43,5120,0
+EYPT.US,D,20150323,000000,43,44,42.7,43.5,5200,0
+EYPT.US,D,20150324,000000,43.6,44.2,43.3,43.6,3770,0
+EYPT.US,D,20150325,000000,43.6,44.1,40.2,41.5,10820,0
+EYPT.US,D,20150326,000000,42.5,42.5,39.2,40.7,9690,0
+EYPT.US,D,20150327,000000,41,41.1,39.8,40.3,6140,0
+EYPT.US,D,20150330,000000,40.7,41.3,39.6,39.7,6610,0
+EYPT.US,D,20150331,000000,39.5,40.4,38.4,39.5,7792,0
+EYPT.US,D,20150401,000000,39.2,39.4,38,38.5,6740,0
+EYPT.US,D,20150402,000000,38.6,38.8,38.1,38.5,4170,0
+EYPT.US,D,20150406,000000,37.9,40.6,37.9,39.8,7580,0
+EYPT.US,D,20150407,000000,40.1,40.7,39.6,40.2,4305,0
+EYPT.US,D,20150408,000000,40.5,40.5,39.5,40.2,5410,0
+EYPT.US,D,20150409,000000,40.5,41.25,40.3,41,3896,0
+EYPT.US,D,20150410,000000,41.4,41.6,40.7,41.4,5050,0
+EYPT.US,D,20150413,000000,41.3,42.1,40.6,42,5270,0
+EYPT.US,D,20150414,000000,42.1,42.3,40.5,40.9,4470,0
+EYPT.US,D,20150415,000000,41.2,41.4,40.7,40.7,3025,0
+EYPT.US,D,20150416,000000,40.8,41,40.2,40.6,2339,0
+EYPT.US,D,20150417,000000,40.3,40.9,39.5,39.9,3820,0
+EYPT.US,D,20150420,000000,40.4,40.9,39.6,40.6,5142,0
+EYPT.US,D,20150421,000000,41,41,40.2,40.801,2637,0
+EYPT.US,D,20150422,000000,41,41,39.9,40.4,2915,0
+EYPT.US,D,20150423,000000,40.1,40.9,39.5,40.8,4400,0
+EYPT.US,D,20150424,000000,41,41.6,40.1,41.6,4486,0
+EYPT.US,D,20150427,000000,41.7,41.7,40.1,40.5,3400,0
+EYPT.US,D,20150428,000000,40.7,40.9,39.9,40.7,2425,0
+EYPT.US,D,20150429,000000,40.5,40.7,40.1,40.4,5330,0
+EYPT.US,D,20150430,000000,40.5,40.8,39.5,39.6,6340,0
+EYPT.US,D,20150501,000000,40,40.4,39.5,39.7,4590,0
+EYPT.US,D,20150504,000000,39.7,41.5,39.4,40.6,22020,0
+EYPT.US,D,20150505,000000,40.9,41.4,39.9,40.7,5230,0
+EYPT.US,D,20150506,000000,40.6,43.9,40.6,43.9,9166,0
+EYPT.US,D,20150507,000000,42.7,44.399,42.7,44,5050,0
+EYPT.US,D,20150508,000000,43.4,43.7,39,39.3,21600,0
+EYPT.US,D,20150511,000000,38.7,40.5,38.6,38.6,9470,0
+EYPT.US,D,20150512,000000,40.999,40.999,39,39.5,9985,0
+EYPT.US,D,20150513,000000,39,39.4,38.6,39,3160,0
+EYPT.US,D,20150514,000000,39,40.9,39,40.4,6040,0
+EYPT.US,D,20150515,000000,40.3,40.7,40.1,40.2,3321,0
+EYPT.US,D,20150518,000000,39.8,40.6,39.3,39.9,3402,0
+EYPT.US,D,20150519,000000,40.2,41.4,39.8,41,9284,0
+EYPT.US,D,20150520,000000,41.4,41.4,40,40.3,4230,0
+EYPT.US,D,20150521,000000,40.2,40.9,40.1,40.3,3340,0
+EYPT.US,D,20150522,000000,40.1,40.2,39.7,40.1,4740,0
+EYPT.US,D,20150526,000000,39.7,39.8,38.8,39.4,8352,0
+EYPT.US,D,20150527,000000,39.8,39.8,38.3,38.8,9360,0
+EYPT.US,D,20150528,000000,38.8,39.7,38.8,39.1,2568,0
+EYPT.US,D,20150529,000000,38.9,39.3,38.6,39.3,3310,0
+EYPT.US,D,20150601,000000,39.1,39.3,38.1,38.6,4200,0
+EYPT.US,D,20150602,000000,38.3,39,38.1,38.5,4183,0
+EYPT.US,D,20150603,000000,38,39,38,39,4460,0
+EYPT.US,D,20150604,000000,39.2,39.2,38.5,38.7,3740,0
+EYPT.US,D,20150605,000000,38.7,39.9,38,39.3,3520,0
+EYPT.US,D,20150608,000000,39.4,39.5,38.6,39.3,2340,0
+EYPT.US,D,20150609,000000,39,39.5,38.3,38.5,2354,0
+EYPT.US,D,20150610,000000,39.1,39.1,38.3,38.5,1521,0
+EYPT.US,D,20150611,000000,38.7,39.1,38.2,38.4,3649,0
+EYPT.US,D,20150612,000000,38.8,38.8,37.8,38.3,2920,0
+EYPT.US,D,20150615,000000,37.7,38.3,37.6,37.6,4030,0
+EYPT.US,D,20150616,000000,37.6,37.9,37.5,37.6,1930,0
+EYPT.US,D,20150617,000000,37.8,37.9,37.3,37.7,3150,0
+EYPT.US,D,20150618,000000,38.8,40.2,38.1,40.2,14010,0
+EYPT.US,D,20150619,000000,39.7,40.5,39.7,40.5,6210,0
+EYPT.US,D,20150622,000000,40.4,40.5,40,40.3,5920,0
+EYPT.US,D,20150623,000000,40,40.4,39.7,40,3653,0
+EYPT.US,D,20150624,000000,40.2,40.2,40,40,1140,0
+EYPT.US,D,20150625,000000,39.7,40.2,38.4,38.6,5460,0
+EYPT.US,D,20150626,000000,38.9,38.9,37.9,38.1,7140,0
+EYPT.US,D,20150629,000000,38.3,39,36.7,36.7,4960,0
+EYPT.US,D,20150630,000000,36.7,37.9,36.7,37.7,4087,0
+EYPT.US,D,20150701,000000,37.9,39,37.9,38,3090,0
+EYPT.US,D,20150702,000000,38,38.3,37.4,37.9,1670,0
+EYPT.US,D,20150706,000000,37.7,37.9,37.1,37.7,1850,0
+EYPT.US,D,20150707,000000,36.1,37.3,34.3,36.9,13180,0
+EYPT.US,D,20150708,000000,37,37,32.3,34.9,14370,0
+EYPT.US,D,20150709,000000,34.8,39.4,34.3,39.2,18640,0
+EYPT.US,D,20150710,000000,39,40.9,38.6,40.8,15650,0
+EYPT.US,D,20150713,000000,42.2,44,41.6,43,24980,0
+EYPT.US,D,20150714,000000,44.4,45.2,43.5,44.7,30503,0
+EYPT.US,D,20150715,000000,45,45,43,43.2,11185,0
+EYPT.US,D,20150716,000000,43.5,44.2,42.8,42.8,9180,0
+EYPT.US,D,20150717,000000,42.5,43.2,40.3,40.5,13740,0
+EYPT.US,D,20150720,000000,40.4,41.2,40,40.5,6850,0
+EYPT.US,D,20150721,000000,40.2,42,40.2,41.4,6760,0
+EYPT.US,D,20150722,000000,41,41.9,40.5,41.1,9640,0
+EYPT.US,D,20150723,000000,40.7,41.5,40.5,40.9,8030,0
+EYPT.US,D,20150724,000000,40.9,41.5,40.7,40.7,5520,0
+EYPT.US,D,20150727,000000,40.7,41.4,40,41,4630,0
+EYPT.US,D,20150728,000000,40.9,41.8,40.5,41.2,2140,0
+EYPT.US,D,20150729,000000,40.9,42,40.9,41.8,3100,0
+EYPT.US,D,20150730,000000,42.5,42.5,40.5,40.6,3560,0
+EYPT.US,D,20150731,000000,40.5,41.1,40,40.6,3390,0
+EYPT.US,D,20150803,000000,40.3,40.9,40.1,40.5,3890,0
+EYPT.US,D,20150804,000000,40.2,41.2,40.2,40.7,3040,0
+EYPT.US,D,20150805,000000,40.9,41.5,40.4,40.5,1360,0
+EYPT.US,D,20150806,000000,40.3,41,40.1,40.4,3976,0
+EYPT.US,D,20150807,000000,40.4,40.6,39.1,40.3,13090,0
+EYPT.US,D,20150810,000000,40.2,41,40,40.5,4640,0
+EYPT.US,D,20150811,000000,40.6,40.7,39.5,40.7,3277,0
+EYPT.US,D,20150812,000000,40.1,41.7,39.7,41,4480,0
+EYPT.US,D,20150813,000000,41.2,41.9,41,41,7050,0
+EYPT.US,D,20150814,000000,41.3,41.4,40.1,40.5,3600,0
+EYPT.US,D,20150817,000000,40.5,41.4,40,40.6,5550,0
+EYPT.US,D,20150818,000000,40.8,41.3,40.5,40.5,2230,0
+EYPT.US,D,20150819,000000,40.3,40.8,39.5,40.8,8420,0
+EYPT.US,D,20150820,000000,40.1,40.6,39.1,40.2,13180,0
+EYPT.US,D,20150821,000000,39.8,40,38.5,39.9,10820,0
+EYPT.US,D,20150824,000000,38.5,39.1,34.483,38,16373,0
+EYPT.US,D,20150825,000000,38.1,39.1,36.7,37.3,8080,0
+EYPT.US,D,20150826,000000,38.3,38.4,36.8,37.9,6300,0
+EYPT.US,D,20150827,000000,37.9,38.4,37.2,37.7,4800,0
+EYPT.US,D,20150828,000000,37.5,40.1,37.5,39.4,14530,0
+EYPT.US,D,20150831,000000,38.6,40,36.7,37.5,10270,0
+EYPT.US,D,20150901,000000,37.1,38.6,36.5,36.9,8770,0
+EYPT.US,D,20150902,000000,37.3,37.5,36,36.9,7810,0
+EYPT.US,D,20150903,000000,37,38.9,36.6,37.1,6260,0
+EYPT.US,D,20150904,000000,36.9,39.3,36.5,37.1,5710,0
+EYPT.US,D,20150908,000000,37.3,38.2,37.1,38,2780,0
+EYPT.US,D,20150909,000000,38.3,38.4,36.9,38.2,10330,0
+EYPT.US,D,20150910,000000,37.7,38.5,36.35,37.5,7528,0
+EYPT.US,D,20150911,000000,37.5,38.5,37.1,38.3,5970,0
+EYPT.US,D,20150914,000000,38,38.5,38,38.3,3260,0
+EYPT.US,D,20150915,000000,38.4,39.8,38.1,39.7,5700,0
+EYPT.US,D,20150916,000000,38.9,39.3,37,37.6,6650,0
+EYPT.US,D,20150917,000000,37.9,39.5,37.6,39.2,7520,0
+EYPT.US,D,20150918,000000,38.3,38.8,37.6,38.7,3100,0
+EYPT.US,D,20150921,000000,38.6,39.1,37.5,37.5,3900,0
+EYPT.US,D,20150922,000000,37.5,37.5,36.6,37,3590,0
+EYPT.US,D,20150923,000000,37.2,37.3,36.2,36.8,3680,0
+EYPT.US,D,20150924,000000,36.5,37,35.7,36.1,2957,0
+EYPT.US,D,20150925,000000,36,36.4,34.5,35.1,7000,0
+EYPT.US,D,20150928,000000,35.1,39.293,35.1,37.9,19077,0
+EYPT.US,D,20150929,000000,35.6,38.8,35.1,35.6,9320,0
+EYPT.US,D,20150930,000000,35.9,37.1,35.7,36.5,2660,0
+EYPT.US,D,20151001,000000,36.4,36.8,34.7,35.9,3270,0
+EYPT.US,D,20151002,000000,35.3,36.9,35.1,36.8,4050,0
+EYPT.US,D,20151005,000000,37.1,38.8,37.1,38.2,9696,0
+EYPT.US,D,20151006,000000,38.4,38.6,36.2,38,2880,0
+EYPT.US,D,20151007,000000,38,38.8,36.9,37.2,3500,0
+EYPT.US,D,20151008,000000,37,37.7,36.8,37.2,3540,0
+EYPT.US,D,20151009,000000,37.2,38.5,37.2,37.9,2150,0
+EYPT.US,D,20151012,000000,38,38.5,37.5,38,3436,0
+EYPT.US,D,20151013,000000,37.9,38.6,37.4,37.4,2460,0
+EYPT.US,D,20151014,000000,37.4,37.9,35.8,36.7,10930,0
+EYPT.US,D,20151015,000000,39.2,39.2,37.5,38.3,3730,0
+EYPT.US,D,20151016,000000,37.8,39.9,37.8,39.7,9140,0
+EYPT.US,D,20151019,000000,39.8,40.5,39,39.4,10125,0
+EYPT.US,D,20151020,000000,39.499,40.3,39.1,40,2788,0
+EYPT.US,D,20151021,000000,39.8,40.4,38.3,38.8,7960,0
+EYPT.US,D,20151022,000000,39,39.8,37.7,39.2,2910,0
+EYPT.US,D,20151023,000000,39.4,39.8,38.3,38.7,2690,0
+EYPT.US,D,20151026,000000,39.2,39.4,38.3,38.6,2260,0
+EYPT.US,D,20151027,000000,38.5,38.9,37.4,37.5,2640,0
+EYPT.US,D,20151028,000000,37.4,39,37.4,38.5,1920,0
+EYPT.US,D,20151029,000000,38.5,38.9,38.3,38.3,1500,0
+EYPT.US,D,20151030,000000,37.2,39,37.2,38.4,4230,0
+EYPT.US,D,20151102,000000,38.5,39.6,38,38.6,4146,0
+EYPT.US,D,20151103,000000,38.1,38.5,37.6,38.4,4040,0
+EYPT.US,D,20151104,000000,38.5,39.5,38.261,38.9,2828,0
+EYPT.US,D,20151105,000000,38.9,39.3,38.6,39.3,2690,0
+EYPT.US,D,20151106,000000,39.3,39.3,37.5,38,6150,0
+EYPT.US,D,20151109,000000,37.8,38.9,37.5,38.7,3279,0
+EYPT.US,D,20151110,000000,38.3,38.6,37.6,37.8,6630,0
+EYPT.US,D,20151111,000000,38.1,38.2,37.7,37.7,2900,0
+EYPT.US,D,20151112,000000,37.5,38.1,36.5,37.5,5350,0
+EYPT.US,D,20151113,000000,37.1,38,36.7,37.5,12160,0
+EYPT.US,D,20151116,000000,37.3,38,36.8,37.8,3150,0
+EYPT.US,D,20151117,000000,37.5,38.5,37.2,37.5,7760,0
+EYPT.US,D,20151118,000000,37.3,39,37.3,38.6,5250,0
+EYPT.US,D,20151119,000000,38.5,39.3,37.6,38.1,4690,0
+EYPT.US,D,20151120,000000,37.6,39,37.5,38.2,4240,0
+EYPT.US,D,20151123,000000,37.8,38.6,37,37.5,7140,0
+EYPT.US,D,20151124,000000,37.1,38,37.1,37.9,5380,0
+EYPT.US,D,20151125,000000,37.6,39.3,36.6,39,7020,0
+EYPT.US,D,20151127,000000,39,39.5,38.6,39.1,3640,0
+EYPT.US,D,20151130,000000,39,39.5,38.5,38.8,4470,0
+EYPT.US,D,20151201,000000,38.8,40.8,38.8,39.7,8737,0
+EYPT.US,D,20151202,000000,39.4,40.299,38.7,39,9786,0
+EYPT.US,D,20151203,000000,39,39.2,38.5,38.7,3129,0
+EYPT.US,D,20151204,000000,38.6,39.3,38.3,38.9,8020,0
+EYPT.US,D,20151207,000000,38.9,39.8,37.4,37.9,12980,0
+EYPT.US,D,20151208,000000,37.4,39.57,37.4,38.9,10881,0
+EYPT.US,D,20151209,000000,38.1,38.7,37.5,37.5,5910,0
+EYPT.US,D,20151210,000000,37.5,37.8,36.4,37.2,13150,0
+EYPT.US,D,20151211,000000,37.2,37.3,36.5,36.6,8400,0
+EYPT.US,D,20151214,000000,36.6,36.6,34.6,35.1,11471,0
+EYPT.US,D,20151215,000000,35,36.7,34.9,35.1,9700,0
+EYPT.US,D,20151216,000000,35.3,38.9,34.8,37.8,13940,0
+EYPT.US,D,20151217,000000,37.6,40.2,37.5,39.5,30080,0
+EYPT.US,D,20151218,000000,39.2,39.8,36.8,36.9,15620,0
+EYPT.US,D,20151221,000000,37,37.5,36.7,37,7440,0
+EYPT.US,D,20151222,000000,55,58.1,44,44.9,1255392,0
+EYPT.US,D,20151223,000000,46.3,48,44.5,45.4,188370,0
+EYPT.US,D,20151224,000000,44.8,45,43.2,43.7,37183,0
+EYPT.US,D,20151228,000000,45.5,48,44.5,47.4,113784,0
+EYPT.US,D,20151229,000000,46.6,47.6,44.8,46.7,49091,0
+EYPT.US,D,20151230,000000,46.3,48,46,47.3,36178,0
+EYPT.US,D,20151231,000000,47.4,49.2,46.5,48.2,25494,0
+EYPT.US,D,20160104,000000,46.7,48.2,46.1,48,19782,0
+EYPT.US,D,20160105,000000,47.9,48.2,44.1,44.8,30726,0
+EYPT.US,D,20160106,000000,43.8,44.9,40.5,41.3,35980,0
+EYPT.US,D,20160107,000000,41.8,45.1,41.5,43.3,107402,0
+EYPT.US,D,20160108,000000,42.7,43.8,39,39.6,41710,0
+EYPT.US,D,20160111,000000,40.6,42.7,38.5,39.1,19865,0
+EYPT.US,D,20160112,000000,39.7,40.5,36.7,37.4,21903,0
+EYPT.US,D,20160113,000000,37.5,38.17,35.2,35.5,20355,0
+EYPT.US,D,20160114,000000,35.8,36.7,34.25,35,24965,0
+EYPT.US,D,20160115,000000,34.5,35.4,33.43,34.6,18552,0
+EYPT.US,D,20160119,000000,35.3,35.3,33.6,34.9,26940,0
+EYPT.US,D,20160120,000000,34.3,37,33.6,36.5,18499,0
+EYPT.US,D,20160121,000000,35.1,37.9,34.15,34.8,22252,0
+EYPT.US,D,20160122,000000,35.3,36.6,35,35.7,11758,0
+EYPT.US,D,20160125,000000,35.2,37.1,34.7,35.8,11000,0
+EYPT.US,D,20160126,000000,35.8,37.5,34.5,37.2,14120,0
+EYPT.US,D,20160127,000000,36.8,36.8,34.7,35.1,13013,0
+EYPT.US,D,20160128,000000,35.1,35.5,34.2,34.5,16540,0
+EYPT.US,D,20160129,000000,34.3,35,33.7,34.1,14223,0
+EYPT.US,D,20160201,000000,33.7,35.3,32.9,35.1,11607,0
+EYPT.US,D,20160202,000000,33.9,35.3,33.7,34,4392,0
+EYPT.US,D,20160203,000000,33.8,34.4,33.2,33.4,7282,0
+EYPT.US,D,20160204,000000,33.5,34.8,33.4,34.4,4209,0
+EYPT.US,D,20160205,000000,34.4,34.9,32.711,33.8,5014,0
+EYPT.US,D,20160208,000000,33.8,33.8,31,32,11910,0
+EYPT.US,D,20160209,000000,31.5,31.6,28,30.4,29899,0
+EYPT.US,D,20160210,000000,30.3,33.599,29,29.6,13144,0
+EYPT.US,D,20160211,000000,29.5,29.8,27.5,28.2,18881,0
+EYPT.US,D,20160212,000000,28.6,29.2,26.5,28.6,19283,0
+EYPT.US,D,20160216,000000,28.6,29.5,27.5,28.1,21156,0
+EYPT.US,D,20160217,000000,28.6,29.1,26.9,28,23486,0
+EYPT.US,D,20160218,000000,27.8,29.1,26.5,29,8245,0
+EYPT.US,D,20160219,000000,28.6,30.1,26.5,29.6,9143,0
+EYPT.US,D,20160222,000000,29.5,29.5,27.9,28,9313,0
+EYPT.US,D,20160223,000000,28.3,28.6,27.2,28,12117,0
+EYPT.US,D,20160224,000000,27.5,29.4,27,27.8,10006,0
+EYPT.US,D,20160225,000000,27.5,28,26.9,27.4,7470,0
+EYPT.US,D,20160226,000000,27.3,28.75,27.2,27.7,6760,0
+EYPT.US,D,20160229,000000,27.5,29,27,27.1,10607,0
+EYPT.US,D,20160301,000000,27.1,27.6,26.6,27.5,5958,0
+EYPT.US,D,20160302,000000,27.2,29.1,26.6,28.7,23599,0
+EYPT.US,D,20160303,000000,28.8,29.2,27.9,27.9,6109,0
+EYPT.US,D,20160304,000000,28.1,31.3,27.7,29.3,14310,0
+EYPT.US,D,20160307,000000,29.4,32.2,29.4,31.3,9885,0
+EYPT.US,D,20160308,000000,30.3,31.13,29,29,8077,0
+EYPT.US,D,20160309,000000,28.8,29.1,28.5,28.8,2632,0
+EYPT.US,D,20160310,000000,28.8,29.1,28,28.3,4263,0
+EYPT.US,D,20160311,000000,28.3,29.5,28,29.1,3514,0
+EYPT.US,D,20160314,000000,28.7,30.3,28.4,28.4,5733,0
+EYPT.US,D,20160315,000000,28,29.9,26.8,27,11569,0
+EYPT.US,D,20160316,000000,27.2,28.25,26.8,27.1,4703,0
+EYPT.US,D,20160317,000000,26.9,27.285,23.7,25,26361,0
+EYPT.US,D,20160318,000000,25.1,26.4,25,26.1,12151,0
+EYPT.US,D,20160321,000000,26.3,27.3,25.901,26.6,7643,0
+EYPT.US,D,20160322,000000,26.7,29.7,26.7,29.5,11443,0
+EYPT.US,D,20160323,000000,29.2,29.599,26.401,26.9,4047,0
+EYPT.US,D,20160324,000000,26.5,27.8,26.3,27.1,1630,0
+EYPT.US,D,20160328,000000,27.1,27.1,25.479,26.7,5698,0
+EYPT.US,D,20160329,000000,26.5,27.95,26.25,27.6,2498,0
+EYPT.US,D,20160330,000000,27.7,27.8,26.4,26.4,8003,0
+EYPT.US,D,20160331,000000,26.4,28.4,26.399,26.8,9115,0
+EYPT.US,D,20160401,000000,26.4,28.6,26.4,27.9,7225,0
+EYPT.US,D,20160404,000000,27.6,30.4,27.5,29.6,9112,0
+EYPT.US,D,20160405,000000,29.7,31.2,29.3,30,22057,0
+EYPT.US,D,20160406,000000,30,31.96,29.8,30.2,12405,0
+EYPT.US,D,20160407,000000,30.4,30.7,29.5,29.9,6387,0
+EYPT.US,D,20160408,000000,29.9,30.2,29.2,29.5,6030,0
+EYPT.US,D,20160411,000000,29.4,30.099,27.7,28.1,13687,0
+EYPT.US,D,20160412,000000,28.6,29.3,28.1,28.9,1621,0
+EYPT.US,D,20160413,000000,28.9,30,28.007,28.7,6479,0
+EYPT.US,D,20160414,000000,29,30.6,29,30.2,8536,0
+EYPT.US,D,20160415,000000,29.8,30.2,29.2,29.6,2347,0
+EYPT.US,D,20160418,000000,29.2,30.9,29.1,30.6,4708,0
+EYPT.US,D,20160419,000000,30.8,34.1,30.63,32.5,15860,0
+EYPT.US,D,20160420,000000,32.2,33.4,31,31.04,2877,0
+EYPT.US,D,20160421,000000,31.8,35.014,31.101,32.4,29184,0
+EYPT.US,D,20160422,000000,32.8,34.7,31.5,31.5,16883,0
+EYPT.US,D,20160425,000000,32,33.4,31.7,31.7,6796,0
+EYPT.US,D,20160426,000000,31.7,32,29.6,30.2,12990,0
+EYPT.US,D,20160427,000000,29.8,31.2,29.7,30.2,5153,0
+EYPT.US,D,20160428,000000,30.3,31.125,30.2,30.2,2441,0
+EYPT.US,D,20160429,000000,30.35,30.399,28.6,28.7,5358,0
+EYPT.US,D,20160502,000000,29.7,30.199,29.3,29.4,4761,0
+EYPT.US,D,20160503,000000,29.5,30,29.1,29.9,3157,0
+EYPT.US,D,20160504,000000,29.5,31,28.4,28.5,8038,0
+EYPT.US,D,20160505,000000,28.7,29.4,26.9,28.6,17246,0
+EYPT.US,D,20160506,000000,27.2,29.1,27.2,28.7,8521,0
+EYPT.US,D,20160509,000000,28.7,31.156,28.7,29.8,6285,0
+EYPT.US,D,20160510,000000,30,30.5,28.8,29.7,4373,0
+EYPT.US,D,20160511,000000,29.3,30.4,28.9,29.6,3219,0
+EYPT.US,D,20160512,000000,29.1,29.3,27.9,27.9,5600,0
+EYPT.US,D,20160513,000000,28,28.65,26.9,27.5,7454,0
+EYPT.US,D,20160516,000000,27.5,27.9,27.1,27.7,3042,0
+EYPT.US,D,20160517,000000,27.6,28.3,27.3,27.7,3667,0
+EYPT.US,D,20160518,000000,27.5,30.4,27.5,28.3,1821,0
+EYPT.US,D,20160519,000000,28.4,29.8,27.6,27.8,3126,0
+EYPT.US,D,20160520,000000,27.9,29.8,27.9,28.6,3935,0
+EYPT.US,D,20160523,000000,28.5,29.9,28.1,29.5,5146,0
+EYPT.US,D,20160524,000000,29.7,30.6,29.4,30.2,3923,0
+EYPT.US,D,20160525,000000,30.111,30.6,29.7,30,4844,0
+EYPT.US,D,20160526,000000,29.8,31.8,29.632,31,4321,0
+EYPT.US,D,20160527,000000,30.6,38.7,30.6,38.5,34820,0
+EYPT.US,D,20160531,000000,38.4,38.4,35,35,12637,0
+EYPT.US,D,20160601,000000,35,37.95,34.9,35.2,11077,0
+EYPT.US,D,20160602,000000,34.6,36.8,34.6,36.4,3225,0
+EYPT.US,D,20160603,000000,36.4,36.4,35.1,35.1,2898,0
+EYPT.US,D,20160606,000000,34.7,35.3,34,34.3,12370,0
+EYPT.US,D,20160607,000000,34,35.4,33.7,34.6,6249,0
+EYPT.US,D,20160608,000000,34.6,35.8,34.4,35.6,3246,0
+EYPT.US,D,20160609,000000,35.85,35.9,34.1,34.3,3984,0
+EYPT.US,D,20160610,000000,34.187,35.7,33.6,34.9,7067,0
+EYPT.US,D,20160613,000000,35.1,35.4,33.9,34.3,2902,0
+EYPT.US,D,20160614,000000,34,34.1,32.2,32.8,6862,0
+EYPT.US,D,20160615,000000,33.3,33.3,32.3,32.6,2121,0
+EYPT.US,D,20160616,000000,32.5,33.1,30,30.6,10450,0
+EYPT.US,D,20160617,000000,31,31.6,30,30,4260,0
+EYPT.US,D,20160620,000000,29.4,30.8,29.4,30.5,2853,0
+EYPT.US,D,20160621,000000,32.7,32.7,29.9,30.1,1442,0
+EYPT.US,D,20160622,000000,31.2,31.2,29.5,29.6,2430,0
+EYPT.US,D,20160623,000000,29.9,33.1,29.8,32,6095,0
+EYPT.US,D,20160624,000000,31,31.6,30.1,30.8,7696,0
+EYPT.US,D,20160627,000000,30.3,33.1,28.1,28.1,9138,0
+EYPT.US,D,20160628,000000,28.6,29.7,28.4,28.4,6861,0
+EYPT.US,D,20160629,000000,28.9,29.3,27.8,28.1,11044,0
+EYPT.US,D,20160630,000000,28.2,29.9,27.8,28.3,11940,0
+EYPT.US,D,20160701,000000,28.5,29.7,28.5,29.5,4529,0
+EYPT.US,D,20160705,000000,30.1,31.8,30.1,30.6,11711,0
+EYPT.US,D,20160706,000000,30.4,30.6,29.9,30.2,4155,0
+EYPT.US,D,20160707,000000,30.649,30.752,30.4,30.668,1163,0
+EYPT.US,D,20160708,000000,30.8,31.698,30.8,31.5,6150,0
+EYPT.US,D,20160711,000000,31.5,32.2,31.4,32,3302,0
+EYPT.US,D,20160712,000000,32,33.4,32,33,5165,0
+EYPT.US,D,20160713,000000,33,33.3,32.1,32.6,4322,0
+EYPT.US,D,20160714,000000,32.5,36.4,32.5,35,49159,0
+EYPT.US,D,20160715,000000,34.8,35.511,33.3,34.3,8284,0
+EYPT.US,D,20160718,000000,33.8,33.9,32.44,33.1,2901,0
+EYPT.US,D,20160719,000000,33.4,34.7,33.2,33.3,1373,0
+EYPT.US,D,20160720,000000,33.6,35,33.216,35,4627,0
+EYPT.US,D,20160721,000000,35.3,35.9,34.3,34.9,5466,0
+EYPT.US,D,20160722,000000,34.7,34.9,34.7,34.9,727,0
+EYPT.US,D,20160725,000000,34.8,35,33.1,33.6,5971,0
+EYPT.US,D,20160726,000000,33.3,38.1,33.3,37.8,24986,0
+EYPT.US,D,20160727,000000,38.5,39.5,37.5,37.9,14038,0
+EYPT.US,D,20160728,000000,37.8,38.3,37.4,38.1,4497,0
+EYPT.US,D,20160729,000000,37.678,38.5,37.5,38.3,5854,0
+EYPT.US,D,20160801,000000,38,39.5,37.6,39.3,11039,0
+EYPT.US,D,20160802,000000,39.3,39.599,38.871,39.1,3132,0
+EYPT.US,D,20160803,000000,38.8,41.3,38.601,39.3,10390,0
+EYPT.US,D,20160804,000000,39.4,39.799,39,39.1,2219,0
+EYPT.US,D,20160805,000000,39.016,39.7,38.7,39.4,5547,0
+EYPT.US,D,20160808,000000,39.7,39.7,38.9,39.2,3742,0
+EYPT.US,D,20160809,000000,39.1,42.5,39.1,40,12661,0
+EYPT.US,D,20160810,000000,39.8,39.999,39.1,39.1,1906,0
+EYPT.US,D,20160811,000000,39.3,39.7,39,39.2,1898,0
+EYPT.US,D,20160812,000000,39.04,39.3,38.5,39.3,3984,0
+EYPT.US,D,20160815,000000,40,41.5,39.7,41.1,26951,0
+EYPT.US,D,20160816,000000,41.3,41.3,40.5,40.8,5386,0
+EYPT.US,D,20160817,000000,40.6,40.7,39.5,40,4248,0
+EYPT.US,D,20160818,000000,40.3,40.3,39.64,39.9,3577,0
+EYPT.US,D,20160819,000000,40.1,40.1,39.2,39.6,3561,0
+EYPT.US,D,20160822,000000,39.2,40.3,39.2,40.2,2926,0
+EYPT.US,D,20160823,000000,40,40.2,39.7,40,3022,0
+EYPT.US,D,20160824,000000,40,40.2,39.431,39.8,3886,0
+EYPT.US,D,20160825,000000,39.972,40.099,39.5,39.5,1150,0
+EYPT.US,D,20160826,000000,39.7,39.76,39.3,39.399,4171,0
+EYPT.US,D,20160829,000000,39.2,40.2,39.2,39.8,5334,0
+EYPT.US,D,20160830,000000,39.6,40,39.5,39.7,2353,0
+EYPT.US,D,20160831,000000,39.7,39.9,38.5,38.7,4980,0
+EYPT.US,D,20160901,000000,38.5,38.8,37.4,37.7,3605,0
+EYPT.US,D,20160902,000000,37.5,37.5,36.7,37,5848,0
+EYPT.US,D,20160906,000000,37,37.2,36.66,37,3320,0
+EYPT.US,D,20160907,000000,37.2,37.2,36.7,36.8,5225,0
+EYPT.US,D,20160908,000000,37.1,37.2,36.8,37.101,1484,0
+EYPT.US,D,20160909,000000,37.2,37.2,36.5,36.9,2806,0
+EYPT.US,D,20160912,000000,37,38.3,37,38.3,10727,0
+EYPT.US,D,20160913,000000,37.9,37.9,36.185,37.6,7096,0
+EYPT.US,D,20160914,000000,37.3,38.2,37,37.2,5742,0
+EYPT.US,D,20160915,000000,37,38.2,35.6,36.3,27447,0
+EYPT.US,D,20160916,000000,36.2,36.2,35.3,35.5,6221,0
+EYPT.US,D,20160919,000000,35.2,35.2,34.4,34.7,8336,0
+EYPT.US,D,20160920,000000,34.7,35.1,34.5,34.65,6959,0
+EYPT.US,D,20160921,000000,34.6,34.75,33.501,33.9,4175,0
+EYPT.US,D,20160922,000000,33.5,34,32.7,32.8,9528,0
+EYPT.US,D,20160923,000000,32.7,32.9,31.9,31.9,5870,0
+EYPT.US,D,20160926,000000,31.9,31.9,31.1,31.7,3773,0
+EYPT.US,D,20160927,000000,31.2,32.686,31.1,32.3,12987,0
+EYPT.US,D,20160928,000000,32.5,32.778,32.2,32.5,4347,0
+EYPT.US,D,20160929,000000,32.6,33,31.8,31.8,3535,0
+EYPT.US,D,20160930,000000,31.7,32,30,30.2,17086,0
+EYPT.US,D,20161003,000000,30,32.24,29.2,29.4,15631,0
+EYPT.US,D,20161004,000000,29.7,30.099,28.2,28.36,12951,0
+EYPT.US,D,20161005,000000,28.1,29.486,28.1,29.4,10164,0
+EYPT.US,D,20161006,000000,29.1,29.1,27.9,28,10471,0
+EYPT.US,D,20161007,000000,27.6,28.1,26.5,26.9,18538,0
+EYPT.US,D,20161010,000000,26.6,26.768,23.8,23.9,28751,0
+EYPT.US,D,20161011,000000,23.9,24.39,23.3,24.1,17944,0
+EYPT.US,D,20161012,000000,24,24.3,23.1,23.8,6267,0
+EYPT.US,D,20161013,000000,23.7,24,22.9,23.5,19694,0
+EYPT.US,D,20161014,000000,23.3,23.7,22.9,23.1,9600,0
+EYPT.US,D,20161017,000000,22.9,23,21.8,22.8,20364,0
+EYPT.US,D,20161018,000000,22.8,23.7,22.6,23.25,11485,0
+EYPT.US,D,20161019,000000,23.2,24.1,22.3,22.8,11177,0
+EYPT.US,D,20161020,000000,22.7,23.1,22,22.8,11729,0
+EYPT.US,D,20161021,000000,22.8,23.6,22.3,23.3,14081,0
+EYPT.US,D,20161024,000000,23.5,23.5,22.6,23.1,12634,0
+EYPT.US,D,20161025,000000,23.2,23.6,21.6,21.9,26979,0
+EYPT.US,D,20161026,000000,21.9,22.3,21.5,21.7,9917,0
+EYPT.US,D,20161027,000000,21.7,22.6,21.3,21.4,5925,0
+EYPT.US,D,20161028,000000,21.4,22,20.6,21.1,12714,0
+EYPT.US,D,20161031,000000,20.9,21.6,20.3,20.8,11400,0
+EYPT.US,D,20161101,000000,20.8,21.8,18.8,19.6,127309,0
+EYPT.US,D,20161102,000000,19.6,20.7,18.1,19.1,136923,0
+EYPT.US,D,20161103,000000,19.3,19.5,17.8,19.1,54614,0
+EYPT.US,D,20161104,000000,19.2,20.9,19.2,19.6,18166,0
+EYPT.US,D,20161107,000000,19.8,21,19.8,20.7,10065,0
+EYPT.US,D,20161108,000000,20.8,20.8,19.1,20,9022,0
+EYPT.US,D,20161109,000000,19.5,20.1,19.3,19.3,8212,0
+EYPT.US,D,20161110,000000,19.7,20,18.5,19.6,12753,0
+EYPT.US,D,20161111,000000,19.6,19.6,19.1,19.2,11766,0
+EYPT.US,D,20161114,000000,19.3,19.9,19.1,19.1,23622,0
+EYPT.US,D,20161115,000000,19.2,19.7,18.5,18.7,16030,0
+EYPT.US,D,20161116,000000,18.7,19.9,18.7,19.3,9285,0
+EYPT.US,D,20161117,000000,19.7,20.3,19,19.1,13108,0
+EYPT.US,D,20161118,000000,19.2,19.8,18.5,18.8,9329,0
+EYPT.US,D,20161121,000000,18.8,19.7,18.8,19.4,8472,0
+EYPT.US,D,20161122,000000,19.43,19.7,18.7,19,8901,0
+EYPT.US,D,20161123,000000,19,19.3,18.322,18.4,12250,0
+EYPT.US,D,20161125,000000,18.5,18.7,18.3,18.4,5095,0
+EYPT.US,D,20161128,000000,18.5,19,18.5,18.9,4826,0
+EYPT.US,D,20161129,000000,18.9,20.5,18.9,19.1,15955,0
+EYPT.US,D,20161130,000000,19.3,19.4,18.4,18.6,8385,0
+EYPT.US,D,20161201,000000,18.2,18.8,17.6,17.7,12439,0
+EYPT.US,D,20161202,000000,17.7,18.2,17,18.1,19448,0
+EYPT.US,D,20161205,000000,18,18.5,16.5,17.2,59844,0
+EYPT.US,D,20161206,000000,17.2,17.5,16.7,17.2,50114,0
+EYPT.US,D,20161207,000000,17.3,18.4,17.2,17.2,9510,0
+EYPT.US,D,20161208,000000,17.2,18,16.7,16.9,56128,0
+EYPT.US,D,20161209,000000,16.9,17.9,16.7,17.4,11723,0
+EYPT.US,D,20161212,000000,17.5,17.9,16.9,17,12129,0
+EYPT.US,D,20161213,000000,17,17.5,15,15.6,82250,0
+EYPT.US,D,20161214,000000,15.6,16,15,15.6,44091,0
+EYPT.US,D,20161215,000000,15.8,16.7,15.5,16,56990,0
+EYPT.US,D,20161216,000000,16.604,17.3,16.35,17.3,9579,0
+EYPT.US,D,20161219,000000,17.3,18.5,16.9,18.1,13245,0
+EYPT.US,D,20161220,000000,18.5,19.3,18.2,18.8,14092,0
+EYPT.US,D,20161221,000000,18.9,19,18.1,18.5,8978,0
+EYPT.US,D,20161222,000000,18.3,19,18.1,18.4,9416,0
+EYPT.US,D,20161223,000000,18.4,19.7,18.3,19.7,11360,0
+EYPT.US,D,20161227,000000,19.5,20,19,19.4,6647,0
+EYPT.US,D,20161228,000000,19.4,19.4,17.7,18,18567,0
+EYPT.US,D,20161229,000000,18.1,18.2,16.8,16.8,17938,0
+EYPT.US,D,20161230,000000,17,17.4,16.5,17.1,27641,0
+EYPT.US,D,20170103,000000,17.3,18.5,17.2,17.7,11347,0
+EYPT.US,D,20170104,000000,18.3,18.7,17.6,18.4,13014,0
+EYPT.US,D,20170105,000000,18.5,19,18.4,19,9846,0
+EYPT.US,D,20170106,000000,19,19.2,18.7,19,9401,0
+EYPT.US,D,20170109,000000,19,19.25,18.8,18.9,6939,0
+EYPT.US,D,20170110,000000,19,20.9,19,20.9,29323,0
+EYPT.US,D,20170111,000000,20.9,21.59,19.2,19.7,34536,0
+EYPT.US,D,20170112,000000,19.5,19.6,18.9,19.4,13057,0
+EYPT.US,D,20170113,000000,19.1,19.7,19,19.4,7501,0
+EYPT.US,D,20170117,000000,19.2,19.5,19,19.1,4207,0
+EYPT.US,D,20170118,000000,19.2,19.3,17.7,18.2,14635,0
+EYPT.US,D,20170119,000000,18.492,18.5,17.8,18.3,8838,0
+EYPT.US,D,20170120,000000,18.1,18.5,18,18.3,8394,0
+EYPT.US,D,20170123,000000,18.2,18.4,17.899,18.2,12686,0
+EYPT.US,D,20170124,000000,18.2,18.6,17.6,18.1,13139,0
+EYPT.US,D,20170125,000000,18.3,20.1,18,18.2,6607,0
+EYPT.US,D,20170126,000000,18.2,18.8,17.6,17.9,6551,0
+EYPT.US,D,20170127,000000,18,18.2,17.7,17.8,1147,0
+EYPT.US,D,20170130,000000,17.7,18.2,17.303,17.5,5371,0
+EYPT.US,D,20170131,000000,17.3,17.995,16.9,17.6,4516,0
+EYPT.US,D,20170201,000000,17.3,18.2,17.3,17.6,5571,0
+EYPT.US,D,20170202,000000,17.9,17.9,17.3,17.5,7164,0
+EYPT.US,D,20170203,000000,17.1,17.4,16.8,17.1,8817,0
+EYPT.US,D,20170206,000000,17.268,17.5,16.8,16.9,5823,0
+EYPT.US,D,20170207,000000,17.1,17.3,16.5,16.6,7904,0
+EYPT.US,D,20170208,000000,18.1,18.5,17.211,17.6,16778,0
+EYPT.US,D,20170209,000000,17.7,18.7,17.4,18.6,25240,0
+EYPT.US,D,20170210,000000,18.5,19.15,17.6,17.8,7389,0
+EYPT.US,D,20170213,000000,17.5,18,17.1,17.4,9778,0
+EYPT.US,D,20170214,000000,17.3,17.8,16.296,17,56280,0
+EYPT.US,D,20170215,000000,17.1,17.7,17,17.5,13727,0
+EYPT.US,D,20170216,000000,17.6,17.9,17.2,17.6,11385,0
+EYPT.US,D,20170217,000000,17.6,18.4,17.6,18,14452,0
+EYPT.US,D,20170221,000000,17.8,18.1,17.5,18,9017,0
+EYPT.US,D,20170222,000000,18,20.4,17.8,18.2,35326,0
+EYPT.US,D,20170223,000000,18.2,18.25,17.3,17.5,18518,0
+EYPT.US,D,20170224,000000,17.51,18.1,17.4,17.7,8989,0
+EYPT.US,D,20170227,000000,17.6,18.2,17.6,17.8,6783,0
+EYPT.US,D,20170228,000000,17.8,17.925,17.5,17.5,7484,0
+EYPT.US,D,20170301,000000,17.6,18.5,17.599,17.7,6838,0
+EYPT.US,D,20170302,000000,17.6,18,17.5,17.6,17726,0
+EYPT.US,D,20170303,000000,17.4,17.474,16.6,17.1,19096,0
+EYPT.US,D,20170306,000000,17.5,17.5,17,17.1,4978,0
+EYPT.US,D,20170307,000000,17.1,17.2,16.81,17.1,9694,0
+EYPT.US,D,20170308,000000,16.9,17.2,16.9,17,10777,0
+EYPT.US,D,20170309,000000,17,17.185,16.8,16.9,5887,0
+EYPT.US,D,20170310,000000,17,17.1,16.909,17,6868,0
+EYPT.US,D,20170313,000000,17,17.3,16.6,17,10937,0
+EYPT.US,D,20170314,000000,17.05,17.05,16.4,16.75,11760,0
+EYPT.US,D,20170315,000000,17,17.4,16.501,17,24998,0
+EYPT.US,D,20170316,000000,17.35,17.59,16.8,16.9,6967,0
+EYPT.US,D,20170317,000000,16.9,17.2,16.78,17,19298,0
+EYPT.US,D,20170320,000000,17,17.555,16.6,17.1,29396,0
+EYPT.US,D,20170321,000000,17.4,17.5,16.7,17,15161,0
+EYPT.US,D,20170322,000000,16.9,17.2,16.535,16.8,7381,0
+EYPT.US,D,20170323,000000,16.7,17.5,16.6,17,16331,0
+EYPT.US,D,20170324,000000,17,17.1,16.7,16.999,6857,0
+EYPT.US,D,20170327,000000,16.8,17.2,16.7,17.2,21928,0
+EYPT.US,D,20170328,000000,17,18.7,16.8,18,107085,0
+EYPT.US,D,20170329,000000,18,18.8,18,18.5,30384,0
+EYPT.US,D,20170330,000000,18.6,18.8,17.2,17.5,37529,0
+EYPT.US,D,20170331,000000,17.5,17.6,16.8,17.2,61960,0
+EYPT.US,D,20170403,000000,17.1,17.55,16.9,16.9,38480,0
+EYPT.US,D,20170404,000000,16.9,17.3,16.8,16.9,23850,0
+EYPT.US,D,20170405,000000,17,17.1,15.7,16.3,106182,0
+EYPT.US,D,20170406,000000,16.5,17.4,16.4,17.2,23713,0
+EYPT.US,D,20170407,000000,17.3,17.3,16.6,16.6,27144,0
+EYPT.US,D,20170410,000000,16.5,18.1,16.5,17.701,78599,0
+EYPT.US,D,20170411,000000,17.9,18.101,16.8,17.1,38770,0
+EYPT.US,D,20170412,000000,17.2,17.452,16.5,16.8,21737,0
+EYPT.US,D,20170413,000000,16.8,17.3,16.5,16.9,12746,0
+EYPT.US,D,20170417,000000,17.1,17.5,16.8,17.1,34936,0
+EYPT.US,D,20170418,000000,17.4,17.5,17.2,17.4,23036,0
+EYPT.US,D,20170419,000000,17.4,17.599,17.3,17.4,22606,0
+EYPT.US,D,20170420,000000,17.5,18.2,17.401,17.75,119659,0
+EYPT.US,D,20170421,000000,17.9,18,17.5,17.7,41236,0
+EYPT.US,D,20170424,000000,17.8,18.2,17.6,17.7,61418,0
+EYPT.US,D,20170425,000000,17.8,17.8,16.8,17.3,64177,0
+EYPT.US,D,20170426,000000,17.3,17.5,17.2,17.35,26070,0
+EYPT.US,D,20170427,000000,17.5,17.5,17.1,17.2,17415,0
+EYPT.US,D,20170428,000000,17.3,17.5,16.9,17.2,26026,0
+EYPT.US,D,20170501,000000,17.2,17.5,16.9,17,21244,0
+EYPT.US,D,20170502,000000,17.2,17.4,16.8,17.1,21476,0
+EYPT.US,D,20170503,000000,17,17.174,16.5,16.9,19587,0
+EYPT.US,D,20170504,000000,16.9,17.2,16.317,16.8,24546,0
+EYPT.US,D,20170505,000000,17.6,20,17.1,19.7,243600,0
+EYPT.US,D,20170508,000000,20.5,21.3,19,19.4,144238,0
+EYPT.US,D,20170509,000000,19.4,20.4,18.901,19.9,57071,0
+EYPT.US,D,20170510,000000,19.8,20.9,19.2,20.4,38984,0
+EYPT.US,D,20170511,000000,20.6,21.3,19.8,20.2,29139,0
+EYPT.US,D,20170512,000000,20.2,21.1,19.8,20.8,23582,0
+EYPT.US,D,20170515,000000,20.9,21.8,20.2,20.8,55997,0
+EYPT.US,D,20170516,000000,20.8,21,19.9,20.4,22423,0
+EYPT.US,D,20170517,000000,20.3,21.398,19.7,20.8,62503,0
+EYPT.US,D,20170518,000000,20.8,22.1,20.6,21.3,69190,0
+EYPT.US,D,20170519,000000,21.4,22.6,21.203,22.4,63160,0
+EYPT.US,D,20170522,000000,22.6,23,21.4,22.1,36670,0
+EYPT.US,D,20170523,000000,22,22.5,21.4,21.6,17077,0
+EYPT.US,D,20170524,000000,21.7,21.8,21,21.4,43583,0
+EYPT.US,D,20170525,000000,21.2,21.4,20.2,21.3,55433,0
+EYPT.US,D,20170526,000000,21.4,22.2,21,22.2,54538,0
+EYPT.US,D,20170530,000000,23,24.5,22.2,23.2,189760,0
+EYPT.US,D,20170531,000000,23.3,24.5,22.5,22.7,86899,0
+EYPT.US,D,20170601,000000,23.2,23.2,22.5,22.7,29561,0
+EYPT.US,D,20170602,000000,22.8,23,22.001,22.5,38991,0
+EYPT.US,D,20170605,000000,22.5,22.55,21.8,22,81148,0
+EYPT.US,D,20170606,000000,22,22,21,21.4,103403,0
+EYPT.US,D,20170607,000000,21.5,21.8,21.1,21.5,50217,0
+EYPT.US,D,20170608,000000,21.5,21.8,21.2,21.4,24733,0
+EYPT.US,D,20170609,000000,21.3,21.45,20.2,20.9,80979,0
+EYPT.US,D,20170612,000000,20.9,21.1,19.9,20.8,80026,0
+EYPT.US,D,20170613,000000,19.1,19.7,17.3,17.5,605609,0
+EYPT.US,D,20170614,000000,17.9,18,16.3,17.5,268096,0
+EYPT.US,D,20170615,000000,18.2,18.7,17.3,17.3,226642,0
+EYPT.US,D,20170616,000000,17.7,18.85,17.2,18.5,192251,0
+EYPT.US,D,20170619,000000,18.9,18.9,17.6,18.4,88404,0
+EYPT.US,D,20170620,000000,18.3,18.8,18,18.3,46530,0
+EYPT.US,D,20170621,000000,18.5,18.8,18.037,18.5,57332,0
+EYPT.US,D,20170622,000000,18.4,18.9,17.8,18.2,74542,0
+EYPT.US,D,20170623,000000,18.2,19.1,18,19.1,62282,0
+EYPT.US,D,20170626,000000,19.2,19.299,18.1,18.3,44378,0
+EYPT.US,D,20170627,000000,18.3,18.3,17.6,17.7,34043,0
+EYPT.US,D,20170628,000000,17.9,18,17.6,17.7,25802,0
+EYPT.US,D,20170629,000000,17.8,17.9,17,17,37346,0
+EYPT.US,D,20170630,000000,17.2,17.3,16.599,17.1,39499,0
+EYPT.US,D,20170703,000000,17.3,17.6,16.9,17.6,19789,0
+EYPT.US,D,20170705,000000,17.6,17.6,16.9,17.1,25999,0
+EYPT.US,D,20170706,000000,17.2,17.3,16.7,17.1,21057,0
+EYPT.US,D,20170707,000000,17.1,17.6,16.7,17.6,33443,0
+EYPT.US,D,20170710,000000,17.3,17.499,16.1,16.6,54883,0
+EYPT.US,D,20170711,000000,16.3,16.3,12.6,13.8,269687,0
+EYPT.US,D,20170712,000000,13.8,14.6,13.601,14.099,58658,0
+EYPT.US,D,20170713,000000,14.2,14.2,13.3,13.9,65613,0
+EYPT.US,D,20170714,000000,13.9,15.3,13.701,15.1,62999,0
+EYPT.US,D,20170717,000000,15.2,15.6,14,14.4,65593,0
+EYPT.US,D,20170718,000000,14.5,14.5,13.8,14,27189,0
+EYPT.US,D,20170719,000000,14.2,14.2,13.8,13.8,15484,0
+EYPT.US,D,20170720,000000,13.8,14,13.6,13.9,16360,0
+EYPT.US,D,20170721,000000,13.8,14.09,13.6,13.7,33110,0
+EYPT.US,D,20170724,000000,14,14,13.296,13.5,55750,0
+EYPT.US,D,20170725,000000,13.4,13.6,13.1,13.2,45988,0
+EYPT.US,D,20170726,000000,13.3,13.482,12.7,12.8,33187,0
+EYPT.US,D,20170727,000000,12.7,13.1,12,12.3,63250,0
+EYPT.US,D,20170728,000000,12.5,12.5,11.8,12,41372,0
+EYPT.US,D,20170731,000000,12,12.5,11.3,12.3,83420,0
+EYPT.US,D,20170801,000000,12.5,12.7,11.3,11.7,65680,0
+EYPT.US,D,20170802,000000,11.9,11.9,11,11.5,43846,0
+EYPT.US,D,20170803,000000,11.6,11.9,11,11.6,22612,0
+EYPT.US,D,20170804,000000,11.701,12.2,11.301,12,24340,0
+EYPT.US,D,20170807,000000,12,12.3,11.4,11.6,40107,0
+EYPT.US,D,20170808,000000,11.6,12.5,11.5,12.1,69125,0
+EYPT.US,D,20170809,000000,12.1,12.5,11.6,11.8,42632,0
+EYPT.US,D,20170810,000000,11.8,11.8,10.8,11.2,58840,0
+EYPT.US,D,20170811,000000,11.1,11.4,10.5,11.1,47773,0
+EYPT.US,D,20170814,000000,11.2,11.3,10.7,11.1,31087,0
+EYPT.US,D,20170815,000000,11.135,11.5,10.6,10.8,17290,0
+EYPT.US,D,20170816,000000,10.9,11,10.5,10.8,16628,0
+EYPT.US,D,20170817,000000,10.6,10.8,10.4,10.6,12646,0
+EYPT.US,D,20170818,000000,10.5,10.75,10.3,10.7,21529,0
+EYPT.US,D,20170821,000000,10.6,11.4,10.6,11.4,29833,0
+EYPT.US,D,20170822,000000,11.5,11.6,10.8,11.2,15275,0
+EYPT.US,D,20170823,000000,11.3,11.7,10.9,11.7,24533,0
+EYPT.US,D,20170824,000000,11.5,12.3,11.5,11.9,30039,0
+EYPT.US,D,20170825,000000,11.9,12.4,11.6,12.4,25340,0
+EYPT.US,D,20170828,000000,12.5,12.9,12,12.1,24917,0
+EYPT.US,D,20170829,000000,12,12.099,11.1,11.7,30909,0
+EYPT.US,D,20170830,000000,11.6,12.2,11.6,12.1,13725,0
+EYPT.US,D,20170831,000000,12.3,12.5,11.8,12.1,21213,0
+EYPT.US,D,20170901,000000,12.3,12.9,12.1,12.7,19823,0
+EYPT.US,D,20170905,000000,12.5,12.8,12.2,12.4,25581,0
+EYPT.US,D,20170906,000000,12.3,13,12.201,12.7,20004,0
+EYPT.US,D,20170907,000000,12.7,13.1,12.5,13,23237,0
+EYPT.US,D,20170908,000000,12.8,13.266,12.7,12.8,14243,0
+EYPT.US,D,20170911,000000,12.8,14,12.8,13.7,58131,0
+EYPT.US,D,20170912,000000,13.6,13.7,12.1,13,83673,0
+EYPT.US,D,20170913,000000,12.9,12.9,12.1,12.4,29214,0
+EYPT.US,D,20170914,000000,12.7,12.7,12.2,12.2,12095,0
+EYPT.US,D,20170915,000000,12.3,13.1,12.1,12.1,31043,0
+EYPT.US,D,20170918,000000,12.6,13,12.5,12.8,12470,0
+EYPT.US,D,20170919,000000,12.9,12.9,12.2,12.5,23211,0
+EYPT.US,D,20170920,000000,12.7,12.7,12.2,12.5,13904,0
+EYPT.US,D,20170921,000000,12.2,12.7,11.5,12.2,72856,0
+EYPT.US,D,20170922,000000,12.4,12.5,12,12.5,59985,0
+EYPT.US,D,20170925,000000,12.7,12.799,12.3,12.5,27935,0
+EYPT.US,D,20170926,000000,12.9,12.9,12.2,12.4,43055,0
+EYPT.US,D,20170927,000000,12.4,12.4,11.6,11.95,58908,0
+EYPT.US,D,20170928,000000,12.1,12.5,11.9,11.9,42832,0
+EYPT.US,D,20170929,000000,11.8,12.2,11.8,12.05,34916,0
+EYPT.US,D,20171002,000000,12.1,12.2,11.8,11.95,27963,0
+EYPT.US,D,20171003,000000,12,12,11.7,11.95,38450,0
+EYPT.US,D,20171004,000000,11.9,12.055,11.9,11.9,24944,0
+EYPT.US,D,20171005,000000,12,12.9,12,12.6,321229,0
+EYPT.US,D,20171006,000000,12.9,13.1,12.2,12.3,209806,0
+EYPT.US,D,20171009,000000,12.5,12.5,12.1,12.15,64006,0
+EYPT.US,D,20171010,000000,13.2,13.2,12.1,12.301,175522,0
+EYPT.US,D,20171011,000000,12.3,12.6,12.1,12.4,111677,0
+EYPT.US,D,20171012,000000,12.5,12.599,12.2,12.2,93346,0
+EYPT.US,D,20171013,000000,12.201,12.5,12,12.3,95984,0
+EYPT.US,D,20171016,000000,12.5,12.5,11.9,12.1,64730,0
+EYPT.US,D,20171017,000000,12.2,12.2,11.7,12,67648,0
+EYPT.US,D,20171018,000000,11.9,12.2,11.701,12,53540,0
+EYPT.US,D,20171019,000000,12,12.1,11.7,12,51377,0
+EYPT.US,D,20171020,000000,12,12.1,11.7,12,77244,0
+EYPT.US,D,20171023,000000,12,12.465,11.8,12,138979,0
+EYPT.US,D,20171024,000000,12.2,12.4,11.9,12,97183,0
+EYPT.US,D,20171025,000000,12.1,12.1,11.8,12,64818,0
+EYPT.US,D,20171026,000000,12,12,11.7,11.9,67912,0
+EYPT.US,D,20171027,000000,11.9,11.9,11.7,11.9,55813,0
+EYPT.US,D,20171030,000000,11.9,12,11.6,11.6,49684,0
+EYPT.US,D,20171031,000000,11.7,11.8,11.3,11.7,37227,0
+EYPT.US,D,20171101,000000,11.7,11.8,11.4,11.799,40292,0
+EYPT.US,D,20171102,000000,11.8,11.9,11.6,11.9,22871,0
+EYPT.US,D,20171103,000000,12,12.3,11.9,12.3,65980,0
+EYPT.US,D,20171106,000000,12.5,12.7,12.2,12.6,106844,0
+EYPT.US,D,20171107,000000,11.7,11.8,11.5,11.6,110637,0
+EYPT.US,D,20171108,000000,12,12.7,11.7,12.3,251555,0
+EYPT.US,D,20171109,000000,12.5,13.7,12.3,13.4,208892,0
+EYPT.US,D,20171110,000000,13.5,14.4,13,13.8,141364,0
+EYPT.US,D,20171113,000000,14,14,12.4,12.8,108205,0
+EYPT.US,D,20171114,000000,12.6,13.1,12,12.2,58107,0
+EYPT.US,D,20171115,000000,12,12.4,11.7,12.1,33943,0
+EYPT.US,D,20171116,000000,12.1,12.4,12,12.2,33101,0
+EYPT.US,D,20171117,000000,12.4,12.6,12.1,12.6,46548,0
+EYPT.US,D,20171120,000000,12.7,13,12.6,12.7,60243,0
+EYPT.US,D,20171121,000000,12.7,13.4,12.6,13.1,57081,0
+EYPT.US,D,20171122,000000,13.4,13.4,12.9,13.3,31205,0
+EYPT.US,D,20171124,000000,13.3,13.3,12.9,13.3,27212,0
+EYPT.US,D,20171127,000000,12.9,13.2,12.6,12.7,47199,0
+EYPT.US,D,20171128,000000,12.6,13.19,12.1,12.6,26707,0
+EYPT.US,D,20171129,000000,12.8,13,12.4,12.5,26689,0
+EYPT.US,D,20171130,000000,12.5,12.833,12.4,12.6,28632,0
+EYPT.US,D,20171201,000000,12.5,12.9,12.5,12.8,23471,0
+EYPT.US,D,20171204,000000,12.8,13.8,12.8,13.1,138146,0
+EYPT.US,D,20171205,000000,13.1,13.3,12.6,12.7,48703,0
+EYPT.US,D,20171206,000000,12.6,12.699,12.2,12.4,37374,0
+EYPT.US,D,20171207,000000,12.2,12.7,12.1,12.7,38293,0
+EYPT.US,D,20171208,000000,12.7,12.7,12.2,12.3,45816,0
+EYPT.US,D,20171211,000000,12.3,12.3,11.7,11.8,54045,0
+EYPT.US,D,20171212,000000,11.8,12.2,11.7,11.9,41710,0
+EYPT.US,D,20171213,000000,11.8,12,11.3,11.5,68759,0
+EYPT.US,D,20171214,000000,12,12,10.2,10.6,172269,0
+EYPT.US,D,20171215,000000,10.7,11.399,10.3,11.3,88761,0
+EYPT.US,D,20171218,000000,11.6,11.6,10.5,10.8,64860,0
+EYPT.US,D,20171219,000000,10.8,10.998,10.5,10.6,35829,0
+EYPT.US,D,20171220,000000,10.7,10.992,10.4,10.5,43790,0
+EYPT.US,D,20171221,000000,10.7,10.8,10.4,10.55,30158,0
+EYPT.US,D,20171222,000000,10.5,10.6,10.3,10.45,37033,0
+EYPT.US,D,20171226,000000,10.2,10.5,10.2,10.3,23767,0
+EYPT.US,D,20171227,000000,10.4,10.8,10.4,10.7,28214,0
+EYPT.US,D,20171228,000000,10.8,10.9,10.4,10.5,25966,0
+EYPT.US,D,20171229,000000,10.6,10.8,10.442,10.8,24886,0
+EYPT.US,D,20180102,000000,11,11.3,10.8,11.1,31443,0
+EYPT.US,D,20180103,000000,11.2,11.4,11.2,11.2,24427,0
+EYPT.US,D,20180104,000000,11.4,11.636,11.1,11.3,38182,0
+EYPT.US,D,20180105,000000,11.1,11.4,11,11.2,29049,0
+EYPT.US,D,20180108,000000,11.3,11.5,11,11,30370,0
+EYPT.US,D,20180109,000000,11,11.4,11,11,28989,0
+EYPT.US,D,20180110,000000,11.1,11.2,10.6,10.6,33029,0
+EYPT.US,D,20180111,000000,10.5,11.2,10.5,11.1,36310,0
+EYPT.US,D,20180112,000000,11.3,11.8,11.1,11.4,60656,0
+EYPT.US,D,20180116,000000,11.5,11.6,10.8,11,38349,0
+EYPT.US,D,20180117,000000,10.9,10.9,10.7,10.8,27185,0
+EYPT.US,D,20180118,000000,10.8,11.1,10.7,10.9,22087,0
+EYPT.US,D,20180119,000000,10.9,11.2,10.8,11.1,17464,0
+EYPT.US,D,20180122,000000,11.2,11.2,10.8,11,21650,0
+EYPT.US,D,20180123,000000,11,11.2,10.8,11,29259,0
+EYPT.US,D,20180124,000000,11,11.4,10.9,11.2,81584,0
+EYPT.US,D,20180125,000000,11.6,13.1,11.4,13.1,196998,0
+EYPT.US,D,20180126,000000,12.7,13.1,12.315,12.7,72462,0
+EYPT.US,D,20180129,000000,12.7,12.8,12,12.4,40269,0
+EYPT.US,D,20180130,000000,12.4,12.4,11.6,12,26147,0
+EYPT.US,D,20180131,000000,11.9,12.1,11.1,11.4,43310,0
+EYPT.US,D,20180201,000000,11.2,11.6,11.1,11.1,21144,0
+EYPT.US,D,20180202,000000,11.1,11.32,10.8,11,41016,0
+EYPT.US,D,20180205,000000,11,11.2,10.4,10.5,52668,0
+EYPT.US,D,20180206,000000,10.1,11,10,11,31221,0
+EYPT.US,D,20180207,000000,11,11,10.4,10.6,31661,0
+EYPT.US,D,20180208,000000,11,11.2,10.35,10.6,45699,0
+EYPT.US,D,20180209,000000,10.9,11.1,9.3,10.4,53468,0
+EYPT.US,D,20180212,000000,10.4,10.55,10.2,10.4,11822,0
+EYPT.US,D,20180213,000000,10.4,10.7,10.2,10.6,10485,0
+EYPT.US,D,20180214,000000,10.5,10.8,10.4,10.65,8990,0
+EYPT.US,D,20180215,000000,10.7,10.9,10.3,10.9,15069,0
+EYPT.US,D,20180216,000000,10.9,11.4,10.606,11,21431,0
+EYPT.US,D,20180220,000000,10.8,11.3,10.8,10.9,17988,0
+EYPT.US,D,20180221,000000,11,11.2,10.9,10.9,9130,0
+EYPT.US,D,20180222,000000,11,11.2,10.9,10.9,17834,0
+EYPT.US,D,20180223,000000,10.9,11,10.5,10.9,22801,0
+EYPT.US,D,20180226,000000,11,11,10.6,10.7,15521,0
+EYPT.US,D,20180227,000000,10.6,11.2,10.6,10.9,15619,0
+EYPT.US,D,20180228,000000,10.9,10.99,10.5,10.5,15443,0
+EYPT.US,D,20180301,000000,10.5,11,10.5,10.6,19106,0
+EYPT.US,D,20180302,000000,10.8,11,10.5,10.9,13568,0
+EYPT.US,D,20180305,000000,10.9,11.2,10.706,11.05,13125,0
+EYPT.US,D,20180306,000000,11.2,12.1,10.9,11.7,48219,0
+EYPT.US,D,20180307,000000,12,12.473,11.869,12.1,43885,0
+EYPT.US,D,20180308,000000,12.1,12.5,11.9,12.3,26818,0
+EYPT.US,D,20180309,000000,12.5,12.8,12.1,12.4,38812,0
+EYPT.US,D,20180312,000000,12.5,12.7,11.402,12,58344,0
+EYPT.US,D,20180313,000000,11.9,12.19,11.8,11.95,21958,0
+EYPT.US,D,20180314,000000,12,12,11.639,11.9,15997,0
+EYPT.US,D,20180315,000000,12.1,12.4,12,12.3,29804,0
+EYPT.US,D,20180316,000000,12.4,12.4,12,12.3,16115,0
+EYPT.US,D,20180319,000000,12.1,13.5,11.6,11.6,220858,0
+EYPT.US,D,20180320,000000,11.7,11.7,11.2,11.6,32333,0
+EYPT.US,D,20180321,000000,11.5,12,11.5,12,20505,0
+EYPT.US,D,20180322,000000,12,12.798,12,12.5,42812,0
+EYPT.US,D,20180323,000000,12.5,12.65,11.7,11.9,30874,0
+EYPT.US,D,20180326,000000,12.1,12.1,11.3,11.5,22207,0
+EYPT.US,D,20180327,000000,11.5,11.5,11,11.1,26377,0
+EYPT.US,D,20180328,000000,11,11.1,10.5,10.7,45054,0
+EYPT.US,D,20180329,000000,13.3,13.4,11.6,12.2,118313,0
+EYPT.US,D,20180402,000000,12,12.902,10.7,11.5,39406,0
+EYPT.US,D,20180403,000000,11.5,11.8,11.4,11.4,21700,0
+EYPT.US,D,20180404,000000,11.7,12.5,11.1,11.9,48692,0
+EYPT.US,D,20180405,000000,12,12.37,11.7,11.8,25110,0
+EYPT.US,D,20180406,000000,11.6,11.89,11.5,11.7,17766,0
+EYPT.US,D,20180409,000000,11.7,11.9,11.5,11.6,14049,0
+EYPT.US,D,20180410,000000,11.6,11.866,11.4,11.4,14502,0
+EYPT.US,D,20180411,000000,12.6,13.3,11.4,12.6,75477,0
+EYPT.US,D,20180412,000000,12.8,14.8,12.7,14.6,141306,0
+EYPT.US,D,20180413,000000,14.6,15.13,13.8,14.4,49555,0
+EYPT.US,D,20180416,000000,14.5,14.5,13.1,13.5,44943,0
+EYPT.US,D,20180417,000000,13.9,14.7,13.4,14.4,21900,0
+EYPT.US,D,20180418,000000,14.7,15.7,14,15.2,56911,0
+EYPT.US,D,20180419,000000,15.5,18,15,17.5,124354,0
+EYPT.US,D,20180420,000000,17.5,17.9,16.9,17.3,57706,0
+EYPT.US,D,20180423,000000,17.3,17.3,15.6,16.5,52290,0
+EYPT.US,D,20180424,000000,16.8,20.5,16.1,19.9,190365,0
+EYPT.US,D,20180425,000000,20,25.5,20,23.7,636490,0
+EYPT.US,D,20180426,000000,22.1,27.5,21.902,24.7,518768,0
+EYPT.US,D,20180427,000000,24.6,24.9,22,22.9,209224,0
+EYPT.US,D,20180430,000000,22.3,25.4,22,24.6,158204,0
+EYPT.US,D,20180501,000000,24.7,27.201,24.5,26.9,192831,0
+EYPT.US,D,20180502,000000,27.3,28.8,26,27,202039,0
+EYPT.US,D,20180503,000000,27,27.2,24.4,26.1,104293,0
+EYPT.US,D,20180504,000000,25.4,25.936,23,24.4,147216,0
+EYPT.US,D,20180507,000000,23.7,25.2,23,23.9,80179,0
+EYPT.US,D,20180508,000000,23.5,23.8,23,23.3,44672,0
+EYPT.US,D,20180509,000000,23,25.8,23,25.5,113385,0
+EYPT.US,D,20180510,000000,25.5,25.6,18.2,20,227901,0
+EYPT.US,D,20180511,000000,20.5,22.2,18.4,20.1,229359,0
+EYPT.US,D,20180514,000000,19.8,20,19,19.5,61315,0
+EYPT.US,D,20180515,000000,19.2,21.1,19.2,20.3,48695,0
+EYPT.US,D,20180516,000000,20.3,21,20.1,20.5,39844,0
+EYPT.US,D,20180517,000000,20.5,22.6,20.347,21.8,77946,0
+EYPT.US,D,20180518,000000,21.9,23.1,21.1,21.1,37933,0
+EYPT.US,D,20180521,000000,21.3,21.89,20,20.2,37561,0
+EYPT.US,D,20180522,000000,20.2,20.376,19.8,19.8,38138,0
+EYPT.US,D,20180523,000000,19.8,20,19.3,19.5,29762,0
+EYPT.US,D,20180524,000000,19.5,21,18.71,20.7,40709,0
+EYPT.US,D,20180525,000000,20.8,21.3,19.95,20.1,23118,0
+EYPT.US,D,20180529,000000,20,21.8,19.9,21.6,37184,0
+EYPT.US,D,20180530,000000,21.8,23.4,21.4,21.8,43547,0
+EYPT.US,D,20180531,000000,21.8,22.4,20.7,21.7,26051,0
+EYPT.US,D,20180601,000000,22,22.9,21.21,22.8,36004,0
+EYPT.US,D,20180604,000000,22.4,23.7,22,22.5,32720,0
+EYPT.US,D,20180605,000000,22.5,23.5,22.1,22.95,23886,0
+EYPT.US,D,20180606,000000,23.1,24,22.7,23.7,31032,0
+EYPT.US,D,20180607,000000,23.7,24.2,22.2,22.75,47693,0
+EYPT.US,D,20180608,000000,22.6,22.7,21.3,22.2,30085,0
+EYPT.US,D,20180611,000000,22.2,22.55,21.2,22.1,17041,0
+EYPT.US,D,20180612,000000,22,22.3,20.2,20.9,45053,0
+EYPT.US,D,20180613,000000,21.1,21.4,20.4,20.5,29243,0
+EYPT.US,D,20180614,000000,20.6,21.3,20.3,20.4,26668,0
+EYPT.US,D,20180615,000000,20.1,20.699,20,20.4,29490,0
+EYPT.US,D,20180618,000000,20.2,20.65,20,20.1,18121,0
+EYPT.US,D,20180619,000000,20,20.8,20,20.2,23047,0
+EYPT.US,D,20180620,000000,20.8,20.8,19.5,19.9,33461,0
+EYPT.US,D,20180621,000000,20,20,19.3,19.5,27158,0
+EYPT.US,D,20180622,000000,19.5,20,19.339,20,18203,0
+EYPT.US,D,20180625,000000,20,20.361,19.1,19.3,21884,0
+EYPT.US,D,20180626,000000,19.3,19.4,18.5,18.7,20906,0
+EYPT.US,D,20180627,000000,18.5,19.3,18.5,18.6,19763,0
+EYPT.US,D,20180628,000000,18.4,18.9,16.9,18.5,60653,0
+EYPT.US,D,20180629,000000,18.5,20.8,18.5,20.8,27356,0
+EYPT.US,D,20180702,000000,21,21.2,19.7,20.9,20336,0
+EYPT.US,D,20180703,000000,21,21.3,20.5,21.1,13108,0
+EYPT.US,D,20180705,000000,21.3,21.934,21.1,21.6,17458,0
+EYPT.US,D,20180706,000000,21.5,21.9,21.3,21.8,17091,0
+EYPT.US,D,20180709,000000,21.8,23.4,21.6,22.7,48074,0
+EYPT.US,D,20180710,000000,23,23.4,22.5,22.6,18152,0
+EYPT.US,D,20180711,000000,22.6,23.2,21.6,22.2,24884,0
+EYPT.US,D,20180712,000000,22.3,22.7,21.2,22,18789,0
+EYPT.US,D,20180713,000000,22.2,22.3,21.2,21.5,9476,0
+EYPT.US,D,20180716,000000,21.4,21.4,20.7,21.1,15674,0
+EYPT.US,D,20180717,000000,21.2,21.5,20.71,21.2,10782,0
+EYPT.US,D,20180718,000000,21,21.4,20.5,21.2,7690,0
+EYPT.US,D,20180719,000000,21.3,25.4,21.3,24.8,71514,0
+EYPT.US,D,20180720,000000,24.8,26.5,23.5,24.4,73105,0
+EYPT.US,D,20180723,000000,24.4,24.4,23,23.2,19361,0
+EYPT.US,D,20180724,000000,23.1,24.3,21.8,22.6,24968,0
+EYPT.US,D,20180725,000000,22.5,24.93,22.4,24.4,27978,0
+EYPT.US,D,20180726,000000,24.7,24.9,22.6,23.6,39919,0
+EYPT.US,D,20180727,000000,23.6,24.5,22.8,23,13593,0
+EYPT.US,D,20180730,000000,22.9,23.4,22.1,22.6,20965,0
+EYPT.US,D,20180731,000000,22.5,23.2,22.21,22.7,8142,0
+EYPT.US,D,20180801,000000,23,23.672,22.2,22.2,18920,0
+EYPT.US,D,20180802,000000,22.5,23,21,22.1,30579,0
+EYPT.US,D,20180803,000000,22.2,22.7,20.7,21.3,38371,0
+EYPT.US,D,20180806,000000,21.1,22.7,20.6,21.1,16715,0
+EYPT.US,D,20180807,000000,21.5,22.4,21,21.4,25236,0
+EYPT.US,D,20180808,000000,21.5,21.7,21.1,21.5,14164,0
+EYPT.US,D,20180809,000000,21.4,22.7,21.2,21.5,51638,0
+EYPT.US,D,20180810,000000,21.8,22.5,21.5,22,24655,0
+EYPT.US,D,20180813,000000,22.2,22.29,21,21.4,16084,0
+EYPT.US,D,20180814,000000,21.4,21.5,20.6,21,15821,0
+EYPT.US,D,20180815,000000,20.9,21.5,20.1,20.5,25712,0
+EYPT.US,D,20180816,000000,20.7,21,20.1,20.6,23671,0
+EYPT.US,D,20180817,000000,20.4,21.05,19.5,19.9,27675,0
+EYPT.US,D,20180820,000000,20,20,19.5,19.5,29675,0
+EYPT.US,D,20180821,000000,20,20.6,19.7,20.3,32041,0
+EYPT.US,D,20180822,000000,20.4,20.6,20.299,20.5,9504,0
+EYPT.US,D,20180823,000000,20.2,21.6,20.1,20.2,9619,0
+EYPT.US,D,20180824,000000,20.4,20.8,20.1,20.7,9702,0
+EYPT.US,D,20180827,000000,20.9,21.4,20.7,20.8,18196,0
+EYPT.US,D,20180828,000000,21,21.15,20.7,20.9,9326,0
+EYPT.US,D,20180829,000000,20.9,21.4,20.5,21.2,12098,0
+EYPT.US,D,20180830,000000,21.2,21.9,21.2,21.8,19318,0
+EYPT.US,D,20180831,000000,21.4,22.1,21.4,21.9,13612,0
+EYPT.US,D,20180904,000000,22.1,22.5,21.8,22.1,27458,0
+EYPT.US,D,20180905,000000,22,22,21,21.2,17404,0
+EYPT.US,D,20180906,000000,23.3,24,22,23.2,112270,0
+EYPT.US,D,20180907,000000,23.2,23.245,22.1,22.2,25084,0
+EYPT.US,D,20180910,000000,22.3,23,21.5,22.2,17461,0
+EYPT.US,D,20180911,000000,22,23.2,21.5,22.9,41684,0
+EYPT.US,D,20180912,000000,22.3,22.9,21.2,22.8,37522,0
+EYPT.US,D,20180913,000000,23.2,23.2,21.5,22.1,34626,0
+EYPT.US,D,20180914,000000,22.1,22.3,21.5,22,28582,0
+EYPT.US,D,20180917,000000,22.2,24,22.101,23.4,71268,0
+EYPT.US,D,20180918,000000,23.3,24.3,23.3,24,40787,0
+EYPT.US,D,20180919,000000,23.8,25.8,23.8,25,60298,0
+EYPT.US,D,20180920,000000,25,26.5,24.3,25,78769,0
+EYPT.US,D,20180921,000000,24.7,26.1,24.6,26,68379,0
+EYPT.US,D,20180924,000000,26.3,28.2,25.918,26.9,71496,0
+EYPT.US,D,20180925,000000,27.4,31.5,27.3,31.2,186898,0
+EYPT.US,D,20180926,000000,31.5,34.5,31.4,33.5,170866,0
+EYPT.US,D,20180927,000000,33.8,37.9,32.1,37.6,187184,0
+EYPT.US,D,20180928,000000,37.6,39.4,32.9,35.7,236618,0
+EYPT.US,D,20181001,000000,37,37.3,33.8,35.3,71334,0
+EYPT.US,D,20181002,000000,35.5,35.7,33.7,35.1,51264,0
+EYPT.US,D,20181003,000000,35.1,38.3,34.6,37.7,65830,0
+EYPT.US,D,20181004,000000,38.3,38.9,36,37,75207,0
+EYPT.US,D,20181005,000000,37,38.1,33.3,33.7,74703,0
+EYPT.US,D,20181008,000000,33.5,34.7,31.3,32.8,44370,0
+EYPT.US,D,20181009,000000,33,34.2,31.5,33.6,40491,0
+EYPT.US,D,20181010,000000,33.8,33.8,32,32.2,26902,0
+EYPT.US,D,20181011,000000,32.2,33.5,30.2,30.6,70684,0
+EYPT.US,D,20181012,000000,31.4,33,31.2,32.3,50397,0
+EYPT.US,D,20181015,000000,33,34.6,29.264,34.5,227940,0
+EYPT.US,D,20181016,000000,35,37.8,31.1,31.8,231738,0
+EYPT.US,D,20181017,000000,32.2,32.9,29.2,29.9,138923,0
+EYPT.US,D,20181018,000000,29.7,30.9,28.2,29.5,73936,0
+EYPT.US,D,20181019,000000,29.4,29.4,23.4,26.5,155525,0
+EYPT.US,D,20181022,000000,26.4,27.5,24.4,24.4,65107,0
+EYPT.US,D,20181023,000000,23.8,25.4,22.3,23.9,82018,0
+EYPT.US,D,20181024,000000,24,24.999,22.3,22.3,41293,0
+EYPT.US,D,20181025,000000,22.3,23.8,22,22.7,51489,0
+EYPT.US,D,20181026,000000,22.3,23.2,21.5,22.2,30829,0
+EYPT.US,D,20181029,000000,22.2,23.8,20,20,58036,0
+EYPT.US,D,20181030,000000,20.6,24.8,20,21.4,41982,0
+EYPT.US,D,20181031,000000,21.2,23,21.2,21.4,28183,0
+EYPT.US,D,20181101,000000,21.6,23.7,21.2,23.6,24935,0
+EYPT.US,D,20181102,000000,23.4,26.2,22.8,24.7,47767,0
+EYPT.US,D,20181105,000000,25.1,25.2,22.5,23.1,47537,0
+EYPT.US,D,20181106,000000,23,23.8,20.21,23.2,54744,0
+EYPT.US,D,20181107,000000,23,23.6,22,23.5,25346,0
+EYPT.US,D,20181108,000000,22.8,23.9,22.499,23.6,28956,0
+EYPT.US,D,20181109,000000,23.5,23.6,22.15,23,30425,0
+EYPT.US,D,20181112,000000,22.9,22.9,21.2,21.5,34150,0
+EYPT.US,D,20181113,000000,21.7,22.442,20.3,20.3,33829,0
+EYPT.US,D,20181114,000000,20.8,22.2,20,20.5,46848,0
+EYPT.US,D,20181115,000000,20.5,21.29,20.4,20.8,25764,0
+EYPT.US,D,20181116,000000,20.8,22.2,20.6,21.7,43591,0
+EYPT.US,D,20181119,000000,21.7,21.801,20.1,21.2,49678,0
+EYPT.US,D,20181120,000000,20.6,21.1,19.5,20.7,41722,0
+EYPT.US,D,20181121,000000,21,22.746,20.4,22.1,28884,0
+EYPT.US,D,20181123,000000,21.8,22.4,21.5,22.3,10330,0
+EYPT.US,D,20181126,000000,22.4,22.4,20.2,20.7,26978,0
+EYPT.US,D,20181127,000000,20.6,21.1,20.3,20.6,13720,0
+EYPT.US,D,20181128,000000,20.8,21.7,20.6,20.6,23110,0
+EYPT.US,D,20181129,000000,20.6,23,20.4,22.6,28786,0
+EYPT.US,D,20181130,000000,22.7,24,22.226,23.6,49831,0
+EYPT.US,D,20181203,000000,24,24.3,22.5,23,45569,0
+EYPT.US,D,20181204,000000,23,23.2,21.9,22.2,24608,0
+EYPT.US,D,20181206,000000,21.5,22.5,21.4,21.8,11361,0
+EYPT.US,D,20181207,000000,22.1,22.8,21.5,22,21876,0
+EYPT.US,D,20181210,000000,22,22.6,21.6,22.5,28290,0
+EYPT.US,D,20181211,000000,22.5,22.7,21.5,21.9,22186,0
+EYPT.US,D,20181212,000000,22.2,23.6,21.6,23.3,38307,0
+EYPT.US,D,20181213,000000,23.3,23.3,21.6,23.2,21816,0
+EYPT.US,D,20181214,000000,22.9,23.2,22,22.6,13538,0
+EYPT.US,D,20181217,000000,22.6,24.5,22.3,23.1,65017,0
+EYPT.US,D,20181218,000000,23.5,23.8,21.8,22.2,46844,0
+EYPT.US,D,20181219,000000,22.2,22.5,20.6,21,46705,0
+EYPT.US,D,20181220,000000,20.8,21.6,18.1,18.6,87769,0
+EYPT.US,D,20181221,000000,19.5,19.9,15.6,16.5,233316,0
+EYPT.US,D,20181224,000000,16.5,16.9,12.4,15,68912,0
+EYPT.US,D,20181226,000000,15.4,17.7,15.1,17.3,33679,0
+EYPT.US,D,20181227,000000,17.3,17.7,15.7,17.5,61045,0
+EYPT.US,D,20181228,000000,17.3,17.9,16.6,17.8,37997,0
+EYPT.US,D,20181231,000000,17.8,18.9,16,18.9,23004,0
+EYPT.US,D,20190102,000000,18.5,19.75,17.5,19.5,23371,0
+EYPT.US,D,20190103,000000,20,20.9,18.9,19.1,71334,0
+EYPT.US,D,20190104,000000,19.8,23.3,19.7,22.6,76347,0
+EYPT.US,D,20190107,000000,23.2,24,22.337,22.9,58001,0
+EYPT.US,D,20190108,000000,23.2,23.898,21.9,22.1,33317,0
+EYPT.US,D,20190109,000000,22.5,23.9,21.8,23,39039,0
+EYPT.US,D,20190110,000000,23.1,23.7,22.1,22.2,18587,0
+EYPT.US,D,20190111,000000,22.1,23,21.7,22.3,11619,0
+EYPT.US,D,20190114,000000,22.5,23.1,22,22,17235,0
+EYPT.US,D,20190115,000000,22.1,23.9,22.076,23.6,26169,0
+EYPT.US,D,20190116,000000,23.7,25,23.2,23.2,37726,0
+EYPT.US,D,20190117,000000,23.2,25,23,24,33255,0
+EYPT.US,D,20190118,000000,24.2,24.5,22.1,22.6,33056,0
+EYPT.US,D,20190122,000000,22.1,23,20.9,22.7,31676,0
+EYPT.US,D,20190123,000000,22.9,24.3,22.5,22.8,32431,0
+EYPT.US,D,20190124,000000,23.4,24,22.6,23.3,21842,0
+EYPT.US,D,20190125,000000,23.5,24.5,23.219,24.2,41817,0
+EYPT.US,D,20190128,000000,24,24.2,22.2,22.8,29540,0
+EYPT.US,D,20190129,000000,23.1,23.827,21.8,22,51831,0
+EYPT.US,D,20190130,000000,22.1,23.3,20.5,21.2,50277,0
+EYPT.US,D,20190131,000000,20.5,22.1,20.5,21.9,32208,0
+EYPT.US,D,20190201,000000,21.7,22.9,21.55,22.6,21660,0
+EYPT.US,D,20190204,000000,23.4,23.8,22.2,22.9,28060,0
+EYPT.US,D,20190205,000000,22.8,23.6,22.3,23.3,31337,0
+EYPT.US,D,20190206,000000,23.5,23.7,22.7,23.6,22890,0
+EYPT.US,D,20190207,000000,23.4,23.9,22.3,23.2,18991,0
+EYPT.US,D,20190208,000000,23,24.2,22.9,23.9,30271,0
+EYPT.US,D,20190211,000000,24.1,26.45,24,25.4,80036,0
+EYPT.US,D,20190212,000000,26,26.1,23.8,25.9,40161,0
+EYPT.US,D,20190213,000000,26,27.178,24.9,27,45892,0
+EYPT.US,D,20190214,000000,27,28.24,26.6,27.2,34323,0
+EYPT.US,D,20190215,000000,27.4,28.2,25.7,26,32389,0
+EYPT.US,D,20190219,000000,26,27,25.6,26.7,23374,0
+EYPT.US,D,20190220,000000,26.8,27.5,26.5,26.6,32711,0
+EYPT.US,D,20190221,000000,26.3,27.2,26.1,26.5,21392,0
+EYPT.US,D,20190222,000000,26.5,27.9,26.5,27.2,24962,0
+EYPT.US,D,20190225,000000,27.5,27.5,26.7,27.1,20161,0
+EYPT.US,D,20190226,000000,27.1,27.2,25,25.5,41224,0
+EYPT.US,D,20190227,000000,25.5,26.5,25,26.1,11376,0
+EYPT.US,D,20190228,000000,25.8,26.3,25.577,26,12542,0
+EYPT.US,D,20190301,000000,26.1,26.4,25.55,26.3,17489,0
+EYPT.US,D,20190304,000000,26.3,26.8,25.5,26.5,28731,0
+EYPT.US,D,20190305,000000,26.45,26.45,25.5,26,17804,0
+EYPT.US,D,20190306,000000,26.1,26.1,24.3,24.5,36310,0
+EYPT.US,D,20190307,000000,24.4,24.4,22.8,23.4,27563,0
+EYPT.US,D,20190308,000000,23.4,23.95,22.7,23.3,16722,0
+EYPT.US,D,20190311,000000,23.6,25.7,23.5,25.1,32598,0
+EYPT.US,D,20190312,000000,25.2,25.7,24.5,25.5,36010,0
+EYPT.US,D,20190313,000000,26.5,26.686,25.301,25.9,36034,0
+EYPT.US,D,20190314,000000,26.6,27.18,24.1,24.6,39958,0
+EYPT.US,D,20190315,000000,24.5,25.2,24.1,24.7,24070,0
+EYPT.US,D,20190318,000000,24.8,24.8,23.9,24.4,29828,0
+EYPT.US,D,20190319,000000,24,24.8,23.4,24.7,37514,0
+EYPT.US,D,20190320,000000,24.1,24.6,23.3,24.3,21126,0
+EYPT.US,D,20190321,000000,24.3,24.6,23.1,23.5,24215,0
+EYPT.US,D,20190322,000000,23.5,23.6,21.45,21.95,37363,0
+EYPT.US,D,20190325,000000,21.9,22.491,21.1,22,17305,0
+EYPT.US,D,20190326,000000,22.3,22.8,22.1,22.6,11106,0
+EYPT.US,D,20190327,000000,22.7,22.8,21.5,22.1,30276,0
+EYPT.US,D,20190328,000000,18.8,19.05,17.5,17.7,351231,0
+EYPT.US,D,20190329,000000,18.1,18.7,17.4,17.9,132282,0
+EYPT.US,D,20190401,000000,18.9,18.9,17.4,17.6,88636,0
+EYPT.US,D,20190402,000000,17.8,19,17.6,18.8,94830,0
+EYPT.US,D,20190403,000000,18.9,19.4,18.5,19.1,42325,0
+EYPT.US,D,20190404,000000,19,19,18.2,18.4,35750,0
+EYPT.US,D,20190405,000000,18.5,18.7,17.9,18.2,37195,0
+EYPT.US,D,20190408,000000,18,18.2,17.6,17.8,40559,0
+EYPT.US,D,20190409,000000,17.8,18.4,17.6,17.8,61684,0
+EYPT.US,D,20190410,000000,18,18.5,17.8,18.5,31863,0
+EYPT.US,D,20190411,000000,18.5,18.5,17.4,18,31350,0
+EYPT.US,D,20190412,000000,18.2,18.2,17.6,17.8,23278,0
+EYPT.US,D,20190415,000000,18,18.001,16.2,16.7,60601,0
+EYPT.US,D,20190416,000000,16.8,17.1,16.3,16.4,29192,0
+EYPT.US,D,20190417,000000,16.5,16.817,15.2,15.8,53438,0
+EYPT.US,D,20190418,000000,15.7,16,14.3,14.6,92522,0
+EYPT.US,D,20190422,000000,14.5,17.2,14.5,17.2,47431,0
+EYPT.US,D,20190423,000000,17.3,17.384,15.8,17,38052,0
+EYPT.US,D,20190424,000000,16.8,17.1,16.4,17,35531,0
+EYPT.US,D,20190425,000000,17,17.5,16.5,17.4,18360,0
+EYPT.US,D,20190426,000000,17.4,18.2,17.1,17.7,28639,0
+EYPT.US,D,20190429,000000,17.9,18.4,17,18.1,17153,0
+EYPT.US,D,20190430,000000,17.9,18.5,17,17.1,34821,0
+EYPT.US,D,20190501,000000,17.5,18.3,16.5,16.7,96215,0
+EYPT.US,D,20190502,000000,16.5,16.8,16,16.3,27185,0
+EYPT.US,D,20190503,000000,16.4,16.818,16,16.8,20601,0
+EYPT.US,D,20190506,000000,16.5,17.2,16.2,17,19893,0
+EYPT.US,D,20190507,000000,17,17,16.3,16.6,21669,0
+EYPT.US,D,20190508,000000,16.2,16.9,16,16.2,25014,0
+EYPT.US,D,20190509,000000,16,16.6,15.313,16.2,45933,0
+EYPT.US,D,20190510,000000,16.1,17.4,15.6,17.4,38748,0
+EYPT.US,D,20190513,000000,17,17.4,16.3,17.2,33590,0
+EYPT.US,D,20190514,000000,16.9,18.1,16.9,17.9,51236,0
+EYPT.US,D,20190515,000000,17.5,18.7,17.5,18.3,30789,0
+EYPT.US,D,20190516,000000,18.6,18.6,17.8,18.1,14807,0
+EYPT.US,D,20190517,000000,17.9,18.7,17.5,18.5,32574,0
+EYPT.US,D,20190520,000000,18.7,18.7,17.6,17.7,19846,0
+EYPT.US,D,20190521,000000,17.8,18.3,17.6,17.8,25784,0
+EYPT.US,D,20190522,000000,17.8,17.85,16.6,16.9,20790,0
+EYPT.US,D,20190523,000000,16.8,16.95,16,16.3,24072,0
+EYPT.US,D,20190524,000000,16.3,16.8,16.1,16.4,16524,0
+EYPT.US,D,20190528,000000,16.4,16.95,15.8,16,21298,0
+EYPT.US,D,20190529,000000,16,16.4,15.8,15.9,18882,0
+EYPT.US,D,20190530,000000,15.9,16.3,15.8,16.2,13574,0
+EYPT.US,D,20190531,000000,15.9,16.35,15,15.7,28862,0
+EYPT.US,D,20190603,000000,15.8,16.221,15,15.7,22309,0
+EYPT.US,D,20190604,000000,16,16.2,15.2,16.1,17149,0
+EYPT.US,D,20190605,000000,16,16,15,15.4,12896,0
+EYPT.US,D,20190606,000000,15.5,16.2,15.3,15.4,19639,0
+EYPT.US,D,20190607,000000,15.6,15.85,14.5,14.6,63799,0
+EYPT.US,D,20190610,000000,14.7,15.1,14.2,14.7,35403,0
+EYPT.US,D,20190611,000000,14.9,16.6,14.6,16.3,35900,0
+EYPT.US,D,20190612,000000,16.4,17.1,16.1,17,38243,0
+EYPT.US,D,20190613,000000,17.1,17.1,16.3,16.6,29623,0
+EYPT.US,D,20190614,000000,16.8,17,15.2,15.3,24385,0
+EYPT.US,D,20190617,000000,15.4,15.9,15.2,15.7,31131,0
+EYPT.US,D,20190618,000000,16.1,17.1,15.6,16.45,68439,0
+EYPT.US,D,20190619,000000,16.6,18.5,16.2,17.7,75456,0
+EYPT.US,D,20190620,000000,18,18.5,17,17.4,23255,0
+EYPT.US,D,20190621,000000,17.6,17.6,16.2,16.5,40061,0
+EYPT.US,D,20190624,000000,16.5,17.2,15.4,15.4,39435,0
+EYPT.US,D,20190625,000000,15.5,16.9,15.4,15.8,20706,0
+EYPT.US,D,20190626,000000,15.8,16.721,14.5,15.3,76734,0
+EYPT.US,D,20190627,000000,15.2,16.6,15.1,16.5,40139,0
+EYPT.US,D,20190628,000000,16.5,17.2,15.6,16.4,619200,0
+EYPT.US,D,20190701,000000,16.5,17.7,16.4,17.1,47715,0
+EYPT.US,D,20190702,000000,17,17.2,15.7,16.3,79538,0
+EYPT.US,D,20190703,000000,16.2,16.6,16.1,16.3,28202,0
+EYPT.US,D,20190705,000000,16.4,16.6,16.1,16.3,18953,0
+EYPT.US,D,20190708,000000,16.6,16.7,15.5,16.3,42564,0
+EYPT.US,D,20190709,000000,16.4,16.5,15.6,15.9,20235,0
+EYPT.US,D,20190710,000000,16,16.4,15.6,15.7,30821,0
+EYPT.US,D,20190711,000000,15.8,16.2,15.3,15.8,27319,0
+EYPT.US,D,20190712,000000,15.5,15.6,14.9,15.2,38999,0
+EYPT.US,D,20190715,000000,15.2,15.2,14.7,15.1,30226,0
+EYPT.US,D,20190716,000000,15.1,15.3,14.8,14.8,14682,0
+EYPT.US,D,20190717,000000,14.9,15.2,14.7,14.9,21220,0
+EYPT.US,D,20190718,000000,14.9,15,14.5,14.7,27625,0
+EYPT.US,D,20190719,000000,14.6,15,14.1,14.7,30205,0
+EYPT.US,D,20190722,000000,14.6,15.3,14.472,14.6,20936,0
+EYPT.US,D,20190723,000000,14.4,14.8,14,14.4,22207,0
+EYPT.US,D,20190724,000000,14.6,14.7,14.1,14.6,13068,0
+EYPT.US,D,20190725,000000,14.9,15.151,14.2,14.3,15742,0
+EYPT.US,D,20190726,000000,14.5,14.9,14.2,14.5,16624,0
+EYPT.US,D,20190729,000000,14.7,14.872,14.1,14.2,18789,0
+EYPT.US,D,20190730,000000,14.2,14.8,13.9,14.2,28805,0
+EYPT.US,D,20190731,000000,14.2,14.6,13.701,13.9,35035,0
+EYPT.US,D,20190801,000000,13.9,14.1,13.13,13.2,35272,0
+EYPT.US,D,20190802,000000,13.2,13.79,12.5,12.9,37245,0
+EYPT.US,D,20190805,000000,12.8,12.9,12.2,12.4,25705,0
+EYPT.US,D,20190806,000000,12.3,12.7,11.9,12.6,22766,0
+EYPT.US,D,20190807,000000,13,15.9,13,14.4,91311,0
+EYPT.US,D,20190808,000000,14.9,14.9,13.6,14.1,35800,0
+EYPT.US,D,20190809,000000,14,14,13,13,45095,0
+EYPT.US,D,20190812,000000,13.35,13.35,12.6,13,18829,0
+EYPT.US,D,20190813,000000,13,14.7,13,14.6,36748,0
+EYPT.US,D,20190814,000000,14.4,14.5,13.5,13.7,32929,0
+EYPT.US,D,20190815,000000,13.6,13.9,13.2,13.8,22543,0
+EYPT.US,D,20190816,000000,13.7,14.8,13.7,14.6,41481,0
+EYPT.US,D,20190819,000000,14.7,15.126,14.5,14.7,27078,0
+EYPT.US,D,20190820,000000,14.6,14.828,14.1,14.4,17693,0
+EYPT.US,D,20190821,000000,14.5,14.7,14.35,14.4,17366,0
+EYPT.US,D,20190822,000000,14.7,15.2,14.3,15.1,21296,0
+EYPT.US,D,20190823,000000,15.1,15.3,14.2,14.4,27964,0
+EYPT.US,D,20190826,000000,14.4,14.7,14.2,14.3,12071,0
+EYPT.US,D,20190827,000000,14.5,14.7,14,14.1,18717,0
+EYPT.US,D,20190828,000000,14,14.6,14,14.4,19876,0
+EYPT.US,D,20190829,000000,14.7,14.9,14.4,14.8,20461,0
+EYPT.US,D,20190830,000000,14.9,15.7,14.9,15,54762,0
+EYPT.US,D,20190903,000000,15,15.2,14.3,14.5,27508,0
+EYPT.US,D,20190904,000000,14.5,14.7,14.3,14.4,10513,0
+EYPT.US,D,20190905,000000,14.5,14.7,14.3,14.5,27347,0
+EYPT.US,D,20190906,000000,14.5,15.5,14.3,15.2,24020,0
+EYPT.US,D,20190909,000000,15.2,15.9,15,15.5,23073,0
+EYPT.US,D,20190910,000000,15.5,15.8,15.2,15.8,40151,0
+EYPT.US,D,20190911,000000,15.7,16.3,15.5,16,49968,0
+EYPT.US,D,20190912,000000,17.5,18,16.5,18,66866,0
+EYPT.US,D,20190913,000000,18,19.201,17.7,18.7,92631,0
+EYPT.US,D,20190916,000000,18.9,19.205,18.2,19,41748,0
+EYPT.US,D,20190917,000000,19.1,19.2,18.1,18.3,46710,0
+EYPT.US,D,20190918,000000,18.5,18.6,17.6,18.5,20230,0
+EYPT.US,D,20190919,000000,18.5,18.9,18.183,18.5,21647,0
+EYPT.US,D,20190920,000000,18.4,19.8,18.4,19.6,53472,0
+EYPT.US,D,20190923,000000,20,22.5,19.468,20.6,73981,0
+EYPT.US,D,20190924,000000,20.9,20.9,18.5,19.15,56868,0
+EYPT.US,D,20190925,000000,19.4,19.6,18.2,19.25,25855,0
+EYPT.US,D,20190926,000000,19.4,19.5,18,18,36984,0
+EYPT.US,D,20190927,000000,18,18.7,17.6,18,25073,0
+EYPT.US,D,20190930,000000,18,18.25,16.9,18.1,26831,0
+EYPT.US,D,20191001,000000,17.6,18.8,17,17.2,30800,0
+EYPT.US,D,20191002,000000,17,17.2,16,16.8,26296,0
+EYPT.US,D,20191003,000000,16.9,17.8,16.3,17.6,17875,0
+EYPT.US,D,20191004,000000,17.6,21.3,17.6,20.7,106736,0
+EYPT.US,D,20191007,000000,20.9,22.8,20,21.7,91317,0
+EYPT.US,D,20191008,000000,21.2,21.8,19.7,20.4,76265,0
+EYPT.US,D,20191009,000000,20.4,20.8,19.5,20.2,30780,0
+EYPT.US,D,20191010,000000,20.2,20.5,19.7,20.3,20414,0
+EYPT.US,D,20191011,000000,20.4,21.6,20.05,21.05,34868,0
+EYPT.US,D,20191014,000000,21.3,22,20.8,21.6,31552,0
+EYPT.US,D,20191015,000000,21.8,23.16,21.65,22.5,54856,0
+EYPT.US,D,20191016,000000,22.3,25.2,22.1,24.4,85365,0
+EYPT.US,D,20191017,000000,24.5,26.6,24.1,25.5,91564,0
+EYPT.US,D,20191018,000000,25.4,26,24.3,25.4,47884,0
+EYPT.US,D,20191021,000000,25.5,26.9,25.3,26.8,53372,0
+EYPT.US,D,20191022,000000,26.8,26.8,23.8,24,84683,0
+EYPT.US,D,20191023,000000,23.8,23.8,22.1,23,63625,0
+EYPT.US,D,20191024,000000,23,23.8,22.1,22.3,35017,0
+EYPT.US,D,20191025,000000,21.9,22.5,21.2,22,33492,0
+EYPT.US,D,20191028,000000,22.5,23.1,22,22.7,50235,0
+EYPT.US,D,20191029,000000,23,23.3,21.45,21.6,62959,0
+EYPT.US,D,20191030,000000,21.6,22.972,21.2,22.6,40417,0
+EYPT.US,D,20191031,000000,22.8,23,21.7,22.6,30251,0
+EYPT.US,D,20191101,000000,23.8,24.3,23.1,23.7,58742,0
+EYPT.US,D,20191104,000000,24.6,25.3,23.2,23.5,77094,0
+EYPT.US,D,20191105,000000,23.8,24.1,22.7,23.3,43111,0
+EYPT.US,D,20191106,000000,23.2,23.7,22.7,23.1,43717,0
+EYPT.US,D,20191107,000000,16,18.5,15.5,16.6,222299,0
+EYPT.US,D,20191108,000000,16.6,16.8,14,14.5,155121,0
+EYPT.US,D,20191111,000000,14,14.8,12.7,12.8,92117,0
+EYPT.US,D,20191112,000000,12.9,13.8,12.9,13.5,59451,0
+EYPT.US,D,20191113,000000,13.8,15.4,13.4,14.7,108419,0
+EYPT.US,D,20191114,000000,15.5,15.5,14.05,14.2,62935,0
+EYPT.US,D,20191115,000000,14.3,14.5,13.5,13.8,91334,0
+EYPT.US,D,20191118,000000,13.9,14.5,13.15,14.5,82174,0
+EYPT.US,D,20191119,000000,14.7,14.7,13.4,13.9,115437,0
+EYPT.US,D,20191120,000000,13.8,14.6,13.75,14.2,76969,0
+EYPT.US,D,20191121,000000,14.6,14.9,13.85,14.8,49849,0
+EYPT.US,D,20191122,000000,15.2,15.5,14,14.2,96897,0
+EYPT.US,D,20191125,000000,14.4,14.8,13.8,14.8,54646,0
+EYPT.US,D,20191126,000000,15,15.3,13.9,14,65186,0
+EYPT.US,D,20191127,000000,14.2,14.9,14.1,14.65,16933,0
+EYPT.US,D,20191129,000000,14.8,15.7,14.5,15.4,26853,0
+EYPT.US,D,20191202,000000,15.4,15.9,14.799,14.9,56913,0
+EYPT.US,D,20191203,000000,14.8,15.1,14.4,14.7,55582,0
+EYPT.US,D,20191204,000000,15.5,16.3,14.7,15.4,106583,0
+EYPT.US,D,20191205,000000,15.5,15.743,14.6,14.7,43432,0
+EYPT.US,D,20191206,000000,14.7,15.1,14.65,15,50783,0
+EYPT.US,D,20191209,000000,15,15.15,14.7,14.8,29921,0
+EYPT.US,D,20191210,000000,14.8,15.6,14.7,15.2,75740,0
+EYPT.US,D,20191211,000000,15.5,15.5,14.7,15,62404,0
+EYPT.US,D,20191212,000000,15,15.4,14.8,15.1,49461,0
+EYPT.US,D,20191213,000000,15,15.3,14.8,15,47107,0
+EYPT.US,D,20191216,000000,15,15.2,14.6,14.7,40964,0
+EYPT.US,D,20191217,000000,14.8,15,14.1,14.8,42419,0
+EYPT.US,D,20191218,000000,15,15,14.6,14.8,23276,0
+EYPT.US,D,20191219,000000,14.6,15.05,14.2,14.5,55045,0
+EYPT.US,D,20191220,000000,14.6,14.9,14.1,14.65,74306,0
+EYPT.US,D,20191223,000000,14.6,15.1,14.4,14.9,37095,0
+EYPT.US,D,20191224,000000,15,15.8,14.8,15.2,39750,0
+EYPT.US,D,20191226,000000,15.1,15.3,14.7,14.8,37523,0
+EYPT.US,D,20191227,000000,14.6,15,14.5,15,30947,0
+EYPT.US,D,20191230,000000,15.5,15.5,15,15.2,30432,0
+EYPT.US,D,20191231,000000,15.2,15.6,15,15.5,33591,0
+EYPT.US,D,20200102,000000,15.7,15.9,15.2,15.3,29461,0
+EYPT.US,D,20200103,000000,15.2,15.2,14.6,14.7,29956,0
+EYPT.US,D,20200106,000000,14.7,15,14.35,14.7,28113,0
+EYPT.US,D,20200107,000000,14.7,15.1,14.3,14.6,29760,0
+EYPT.US,D,20200108,000000,14.5,14.7,14.1,14.4,38661,0
+EYPT.US,D,20200109,000000,14.6,15.5,14.5,15,27455,0
+EYPT.US,D,20200110,000000,15.1,15.9,14.7,15.4,51650,0
+EYPT.US,D,20200113,000000,15.5,15.8,15,15.5,29438,0
+EYPT.US,D,20200114,000000,15.7,16.8,15.1,15.6,62466,0
+EYPT.US,D,20200115,000000,15.7,16.5,15.6,16.3,42937,0
+EYPT.US,D,20200116,000000,16.4,18.3,16.2,17.1,64968,0
+EYPT.US,D,20200117,000000,17.4,17.95,16.75,17,42296,0
+EYPT.US,D,20200121,000000,17.1,17.1,16.2,16.4,26373,0
+EYPT.US,D,20200122,000000,16.6,18.2,15.8,16.1,109346,0
+EYPT.US,D,20200123,000000,17.2,20.4,16.3,19.9,268890,0
+EYPT.US,D,20200124,000000,20.2,20.5,18.3,19.3,83193,0
+EYPT.US,D,20200127,000000,19.4,20.2,18.9,19.5,72309,0
+EYPT.US,D,20200128,000000,19.8,20.9,19.5,20.5,74997,0
+EYPT.US,D,20200129,000000,20.9,21,18.9,19.4,58239,0
+EYPT.US,D,20200130,000000,19.3,19.6,17.9,18.8,63219,0
+EYPT.US,D,20200131,000000,18.7,19,18.4,18.7,26342,0
+EYPT.US,D,20200203,000000,18.4,19.5,18,19.1,37913,0
+EYPT.US,D,20200204,000000,20.7,20.8,19,19.4,61891,0
+EYPT.US,D,20200205,000000,19.7,20,18.75,19.1,49568,0
+EYPT.US,D,20200206,000000,19.4,20,18.9,19.5,34710,0
+EYPT.US,D,20200207,000000,19.3,19.5,18.526,18.6,25135,0
+EYPT.US,D,20200210,000000,19,19.6,18.4,19.1,37780,0
+EYPT.US,D,20200211,000000,19.2,19.7,18.85,19.2,25838,0
+EYPT.US,D,20200212,000000,19.3,19.5,18.7,19.4,30733,0
+EYPT.US,D,20200213,000000,19.4,19.7,18.5,18.55,25484,0
+EYPT.US,D,20200214,000000,18.5,18.75,17.7,17.8,30885,0
+EYPT.US,D,20200218,000000,18.3,19,17.9,18.3,39006,0
+EYPT.US,D,20200219,000000,18.3,19.3,18,19.1,34702,0
+EYPT.US,D,20200220,000000,18.9,19.7,18.6,19.5,45337,0
+EYPT.US,D,20200221,000000,14.6,14.9,13.9,14.5,750115,0
+EYPT.US,D,20200224,000000,14.3,14.6,14.1,14.2,146773,0
+EYPT.US,D,20200225,000000,14.3,14.5,13.25,13.6,171832,0
+EYPT.US,D,20200226,000000,13.5,14.1,13,13.5,88540,0
+EYPT.US,D,20200227,000000,13,13.7,12.5,12.9,152958,0
+EYPT.US,D,20200228,000000,12.1,13.2,12.1,12.9,116918,0
+EYPT.US,D,20200302,000000,13.5,14.4,12.6,13.6,100911,0
+EYPT.US,D,20200303,000000,14.2,14.4,13.5,13.8,67053,0
+EYPT.US,D,20200304,000000,14.1,14.5,13.5,14.4,86596,0
+EYPT.US,D,20200305,000000,14.7,14.7,12.8,13.1,135186,0
+EYPT.US,D,20200306,000000,12.5,13,12.2,12.8,91111,0
+EYPT.US,D,20200309,000000,11.8,11.9,10,10.7,157341,0
+EYPT.US,D,20200310,000000,12,12,9.301,10.5,140089,0
+EYPT.US,D,20200311,000000,11,11.1,10,10.5,74292,0
+EYPT.US,D,20200312,000000,9.897,10.45,9.3,9.501,115740,0
+EYPT.US,D,20200313,000000,11.2,11.2,9.721,10.7,91519,0
+EYPT.US,D,20200316,000000,10.2,10.2,9.101,9.302,54023,0
+EYPT.US,D,20200317,000000,9.5,10.9,9.3,10.9,60271,0
+EYPT.US,D,20200318,000000,10.1,10.1,8.601,8.821,80972,0
+EYPT.US,D,20200319,000000,9,10,8.1,10,108765,0
+EYPT.US,D,20200320,000000,9.67,10,9,9.197,76879,0
+EYPT.US,D,20200323,000000,9.2,9.2,8.3,9.171,70603,0
+EYPT.US,D,20200324,000000,9.46,10,9.141,10,63377,0
+EYPT.US,D,20200325,000000,9.7,10.4,9.402,9.9,54200,0
+EYPT.US,D,20200326,000000,9.842,10.8,9.7,10.8,56274,0
+EYPT.US,D,20200327,000000,9.8,10.4,9.28,9.49,70114,0
+EYPT.US,D,20200330,000000,9.6,10.1,9.2,10.1,35635,0
+EYPT.US,D,20200331,000000,10,10.3,9.5,10.2,44595,0
+EYPT.US,D,20200401,000000,10.2,10.2,8.2,8.597,114128,0
+EYPT.US,D,20200402,000000,8.5,8.747,7,7.941,144643,0
+EYPT.US,D,20200403,000000,8.002,8.397,7.5,7.601,53941,0
+EYPT.US,D,20200406,000000,7.5,8.1,7,7.869,99168,0
+EYPT.US,D,20200407,000000,8,8.1,7.303,7.611,65042,0
+EYPT.US,D,20200408,000000,7.8,8.998,7.5,8.4,78047,0
+EYPT.US,D,20200409,000000,8.5,8.8,7.801,8.099,59348,0
+EYPT.US,D,20200413,000000,8.168,8.795,7.52,8.704,35761,0
+EYPT.US,D,20200414,000000,8.952,10,8.701,9.812,52450,0
+EYPT.US,D,20200415,000000,9.6,9.794,8.8,9.001,27864,0
+EYPT.US,D,20200416,000000,9.011,9.399,8.521,9,35944,0
+EYPT.US,D,20200417,000000,9.1,9.3972,9,9.335,22888,0
+EYPT.US,D,20200420,000000,9.21,9.798,9,9.11,36143,0
+EYPT.US,D,20200421,000000,9.063,9.11,8.5,8.739,20923,0
+EYPT.US,D,20200422,000000,8.88,9.28,8.6,8.704,19347,0
+EYPT.US,D,20200423,000000,8.476,9.2,8.2,8.724,35104,0
+EYPT.US,D,20200424,000000,8.73,8.999,8.5,8.625,28246,0
+EYPT.US,D,20200427,000000,8.807,9.4,8.649,9.321,37853,0
+EYPT.US,D,20200428,000000,9.577,9.7,9,9.4,22718,0
+EYPT.US,D,20200429,000000,9.1,10.3,9.1,10.3,56903,0
+EYPT.US,D,20200430,000000,10,10.3,9.6,9.679,48025,0
+EYPT.US,D,20200501,000000,9.9,9.9,9.3,9.431,25541,0
+EYPT.US,D,20200504,000000,9.3,9.863,9,9.231,25843,0
+EYPT.US,D,20200505,000000,9.5,9.5,8.8,8.952,40278,0
+EYPT.US,D,20200506,000000,8.7,9.089,8.2,8.733,49842,0
+EYPT.US,D,20200507,000000,8.911,9.1,8.5,8.712,24678,0
+EYPT.US,D,20200508,000000,8.9,9.1,8.6,8.676,24269,0
+EYPT.US,D,20200511,000000,8.8,9.5,8.7,8.835,49431,0
+EYPT.US,D,20200512,000000,9.1,9.5,8.6,8.684,50365,0
+EYPT.US,D,20200513,000000,8.7,8.832,8.1,8.2,68739,0
+EYPT.US,D,20200514,000000,8.2,8.846,8,8.212,49713,0
+EYPT.US,D,20200515,000000,8.541,8.541,7.8,8,44224,0
+EYPT.US,D,20200518,000000,8,8.63,8,8.558,51172,0
+EYPT.US,D,20200519,000000,8.505,8.668,7.7,7.969,66659,0
+EYPT.US,D,20200520,000000,8.1,8.953,7.965,8.8,46986,0
+EYPT.US,D,20200521,000000,8.837,8.837,8.11,8.65,33121,0
+EYPT.US,D,20200522,000000,8.6,9,8.5,8.8,32622,0
+EYPT.US,D,20200526,000000,9.4,9.4,8.5031,8.845,41506,0
+EYPT.US,D,20200527,000000,9,9,8.5,8.798,21750,0
+EYPT.US,D,20200528,000000,9,9,8.5,8.503,23355,0
+EYPT.US,D,20200529,000000,8.599,8.8,8.327,8.6,42009,0
+EYPT.US,D,20200601,000000,8.75,8.8,8.4,8.4,39314,0
+EYPT.US,D,20200602,000000,8.7,8.7,8.136,8.42,43488,0
+EYPT.US,D,20200603,000000,8.6,8.6,8.2,8.286,49879,0
+EYPT.US,D,20200604,000000,8.3,8.5,8,8.127,46995,0
+EYPT.US,D,20200605,000000,8.25,8.36,8.1,8.215,61883,0
+EYPT.US,D,20200608,000000,8.466,9.8,8.15,9.55,184614,0
+EYPT.US,D,20200609,000000,9.45,9.934,9.01,9.43,59247,0
+EYPT.US,D,20200610,000000,9.3,9.4235,8.601,8.89,68169,0
+EYPT.US,D,20200611,000000,8.75,8.781,8.005,8.24,87680,0
+EYPT.US,D,20200612,000000,8.5,8.58,8,8.256,51985,0
+EYPT.US,D,20200615,000000,8.2,8.38,8.05,8.38,44166,0
+EYPT.US,D,20200616,000000,8.55,8.567,8.2,8.238,39866,0
+EYPT.US,D,20200617,000000,8.9,9.799,8.62,8.845,278836,0
+EYPT.US,D,20200618,000000,8.556,8.64,8.05,8.293,149982,0
+EYPT.US,D,20200619,000000,8.375,12,8.23,8.861,1128057,0
+EYPT.US,D,20200622,000000,8.6,9.3,8.475,8.798,137990,0
+EYPT.US,D,20200623,000000,8.5,8.68,8.251,8.426,137085,0
+EYPT.US,D,20200624,000000,8.25,8.478,7.7,7.863,172495,0
+EYPT.US,D,20200625,000000,7.7,7.883,7.3,7.58,137944,0
+EYPT.US,D,20200626,000000,7.5,8.1,7.065,7.89,752744,0
+EYPT.US,D,20200629,000000,7.872,8.079,7.5,7.603,78960,0
+EYPT.US,D,20200630,000000,7.59,7.859,7.2,7.57,62061,0
+EYPT.US,D,20200701,000000,7.305,7.787,7.2,7.215,53930,0
+EYPT.US,D,20200702,000000,7.3,7.45,7.1,7.275,44843,0
+EYPT.US,D,20200706,000000,7.439,7.49,7.12,7.2,40158,0
+EYPT.US,D,20200707,000000,7.3,7.45,7.299,7.346,25713,0
+EYPT.US,D,20200708,000000,7.2,7.419,7.15,7.201,21929,0
+EYPT.US,D,20200709,000000,7.3,7.306,7.055,7.06,34254,0
+EYPT.US,D,20200710,000000,7,7.689,6.55,7.5,101110,0
+EYPT.US,D,20200713,000000,7.5,7.697,7.152,7.153,33028,0
+EYPT.US,D,20200714,000000,7.001,7.4,7.001,7.15,27463,0
+EYPT.US,D,20200715,000000,7.053,7.332,6.9,7.05,58857,0
+EYPT.US,D,20200716,000000,7.081,7.4,7.003,7.104,28125,0
+EYPT.US,D,20200717,000000,7.1,7.492,7.1,7.31,56262,0
+EYPT.US,D,20200720,000000,7.5,7.61,7.17,7.35,29825,0
+EYPT.US,D,20200721,000000,7.4,8.106,7.3,7.602,59370,0
+EYPT.US,D,20200722,000000,7.602,7.899,7.45,7.509,41403,0
+EYPT.US,D,20200723,000000,7.543,7.845,7.4,7.402,21392,0
+EYPT.US,D,20200724,000000,7.402,7.9,7.222,7.296,20505,0
+EYPT.US,D,20200727,000000,7.4,7.696,7.2,7.24,15697,0
+EYPT.US,D,20200728,000000,7.23,7.7,7.001,7.363,91213,0
+EYPT.US,D,20200729,000000,7.4,7.496,7.15,7.267,32818,0
+EYPT.US,D,20200730,000000,7.15,7.3,7.03,7.3,26514,0
+EYPT.US,D,20200731,000000,7.168,7.427,7.031,7.1,24050,0
+EYPT.US,D,20200803,000000,7.202,7.202,6.801,7.058,54428,0
+EYPT.US,D,20200804,000000,7.3,7.39,7.101,7.299,61685,0
+EYPT.US,D,20200805,000000,7.275,7.5,6.745,6.932,79877,0
+EYPT.US,D,20200806,000000,7.1,7.3,6.6285,6.7,62247,0
+EYPT.US,D,20200807,000000,6.67,7.198,6.51,7,85387,0
+EYPT.US,D,20200810,000000,7.4,7.4,6.7,6.768,65483,0
+EYPT.US,D,20200811,000000,6.71,6.999,6.522,6.566,51288,0
+EYPT.US,D,20200812,000000,6.7,6.7,5.82,5.92,139493,0
+EYPT.US,D,20200813,000000,6,6.3,5.9,6.049,53991,0
+EYPT.US,D,20200814,000000,6.081,6.2,6.011,6.1,29752,0
+EYPT.US,D,20200817,000000,6.2,6.295,5.706,5.821,77092,0
+EYPT.US,D,20200818,000000,5.75,5.798,5.25,5.412,97717,0
+EYPT.US,D,20200819,000000,5.285,5.5,5.1,5.2,61678,0
+EYPT.US,D,20200820,000000,6.3,6.5,5.61,5.75,726589,0
+EYPT.US,D,20200821,000000,8.397,9.561,6.503,6.748,7639053,0
+EYPT.US,D,20200824,000000,6.9,7.078,6,6.097,597751,0
+EYPT.US,D,20200825,000000,5.801,5.9,5.202,5.441,403052,0
+EYPT.US,D,20200826,000000,5.5,5.8,5.4,5.611,220384,0
+EYPT.US,D,20200827,000000,6.079,6.221,5.6,5.804,317694,0
+EYPT.US,D,20200828,000000,5.65,5.804,5.5,5.613,180274,0
+EYPT.US,D,20200831,000000,5.308,5.559,5.2,5.351,184938,0
+EYPT.US,D,20200901,000000,5.3,5.5,5.1,5.1,164763,0
+EYPT.US,D,20200902,000000,5.172,5.173,4.846,5.001,141055,0
+EYPT.US,D,20200903,000000,5.064,5.1,4.7,4.949,97857,0
+EYPT.US,D,20200904,000000,5,5,4.6,4.9,97102,0
+EYPT.US,D,20200908,000000,4.739,4.999,4.676,4.816,54363,0
+EYPT.US,D,20200909,000000,4.773,5.23,4.7,5.17,66007,0
+EYPT.US,D,20200910,000000,5.032,5.262,4.9,5.078,66678,0
+EYPT.US,D,20200911,000000,5.171,5.2,4.9,5.032,51107,0
+EYPT.US,D,20200914,000000,4.983,5.294,4.95,5.274,46244,0
+EYPT.US,D,20200915,000000,5.21,5.5,5.154,5.398,65606,0
+EYPT.US,D,20200916,000000,5.45,5.5,5.251,5.39,45824,0
+EYPT.US,D,20200917,000000,5.35,6.074,5.205,6.03,127746,0
+EYPT.US,D,20200918,000000,6,6.195,5.7,5.909,87853,0
+EYPT.US,D,20200921,000000,5.86,5.86,5.32,5.769,38201,0
+EYPT.US,D,20200922,000000,5.8,5.8,5.484,5.715,21886,0
+EYPT.US,D,20200923,000000,5.718,5.718,5.27,5.408,45404,0
+EYPT.US,D,20200924,000000,5.2,5.58,5.0121,5.333,48993,0
+EYPT.US,D,20200925,000000,5.4,6,5.2011,5.637,92047,0
+EYPT.US,D,20200928,000000,5.5,5.55,5.2,5.279,29315,0
+EYPT.US,D,20200929,000000,5.35,5.53,5.206,5.365,26850,0
+EYPT.US,D,20200930,000000,5.4,5.5,5,5.181,69016,0
+EYPT.US,D,20201001,000000,5.241,5.365,5.07,5.174,23947,0
+EYPT.US,D,20201002,000000,5.029,5.186,4.944,5.079,84286,0
+EYPT.US,D,20201005,000000,5.075,5.6,5.036,5.111,195982,0
+EYPT.US,D,20201006,000000,5.174,5.387,4.95,5,78779,0
+EYPT.US,D,20201007,000000,4.998,5.25,4.801,5.109,126468,0
+EYPT.US,D,20201008,000000,5.3,6.4,5.13,5.32,979004,0
+EYPT.US,D,20201009,000000,5.64,5.69,5.25,5.356,246251,0
+EYPT.US,D,20201012,000000,5.34,5.366,5.111,5.114,95770,0
+EYPT.US,D,20201013,000000,5.238,5.279,5.05,5.1,89483,0
+EYPT.US,D,20201014,000000,5,5.2,5,5.033,55227,0
+EYPT.US,D,20201015,000000,5,5.111,4.9,4.986,57551,0
+EYPT.US,D,20201016,000000,4.924,4.999,4.801,4.801,1206552,0
+EYPT.US,D,20201019,000000,5,5.2,4.813,4.91,175418,0
+EYPT.US,D,20201020,000000,4.9,5,4.75,4.812,85148,0
+EYPT.US,D,20201021,000000,4.874,4.886,4.61,4.696,73063,0
+EYPT.US,D,20201022,000000,4.8,4.8,4.61,4.682,46183,0
+EYPT.US,D,20201023,000000,4.655,4.8,4.56,4.585,96027,0
+EYPT.US,D,20201026,000000,4.55,4.612,4.025,4.105,171692,0
+EYPT.US,D,20201027,000000,4.127,4.196,4,4.001,87564,0
+EYPT.US,D,20201028,000000,3.941,3.941,3.511,3.833,106765,0
+EYPT.US,D,20201029,000000,3.767,3.88,3.6405,3.868,50774,0
+EYPT.US,D,20201030,000000,3.88,3.888,3.701,3.741,46961,0
+EYPT.US,D,20201102,000000,3.702,3.988,3.65,3.9,90285,0
+EYPT.US,D,20201103,000000,3.982,3.993,3.73,3.784,56942,0
+EYPT.US,D,20201104,000000,3.8,4.1341,3.705,4.013,95812,0
+EYPT.US,D,20201105,000000,4.151,4.35,3.91,3.916,116254,0
+EYPT.US,D,20201106,000000,4.08,4.08,3.7,3.723,91420,0
+EYPT.US,D,20201109,000000,3.912,4.285,3.81,4.205,115936,0
+EYPT.US,D,20201110,000000,4.263,4.688,4.2,4.351,103444,0
+EYPT.US,D,20201111,000000,4.35,4.468,4.11,4.171,63012,0
+EYPT.US,D,20201112,000000,4.17,4.267,4.02,4.171,44060,0
+EYPT.US,D,20201113,000000,4.198,4.49,4.105,4.469,77505,0
+EYPT.US,D,20201116,000000,4.55,4.588,4.201,4.236,56123,0
+EYPT.US,D,20201117,000000,4.216,4.5,4.106,4.3,76024,0
+EYPT.US,D,20201118,000000,4.21,4.3,4.05,4.156,58711,0
+EYPT.US,D,20201119,000000,4.1,4.196,3.905,4.152,84552,0
+EYPT.US,D,20201120,000000,4.145,4.499,4.111,4.337,98702,0
+EYPT.US,D,20201123,000000,4.136,4.359,4.101,4.3,104066,0
+EYPT.US,D,20201124,000000,4.21,4.325,4.15,4.32,95937,0
+EYPT.US,D,20201125,000000,4.3,4.9,4.3,4.75,230791,0
+EYPT.US,D,20201127,000000,4.7,5.545,4.53,5.394,927242,0
+EYPT.US,D,20201130,000000,5.7,5.915,5.02,5.45,406807,0
+EYPT.US,D,20201201,000000,5.6,5.6,5.03,5.3,144275,0
+EYPT.US,D,20201202,000000,5.021,5.38,5.001,5.3,93048,0
+EYPT.US,D,20201203,000000,5.2,5.398,5.05,5.143,123992,0
+EYPT.US,D,20201204,000000,5.1,5.298,5.1,5.179,69105,0
+EYPT.US,D,20201207,000000,5.07,5.283,4.68,4.85,202066,0
+EYPT.US,D,20201208,000000,4.5,4.7,4.356,4.425,267566,0
+EYPT.US,D,20201209,000000,4.32,4.67,4,4.49,398389,0
+EYPT.US,D,20201210,000000,4.55,4.7,4.1566,4.38,205627,0
+EYPT.US,D,20201211,000000,4.29,4.46,4.19,4.27,184073,0
+EYPT.US,D,20201214,000000,4.28,4.6,4.27,4.53,201098,0
+EYPT.US,D,20201215,000000,4.53,4.8483,4.4836,4.8,123768,0
+EYPT.US,D,20201216,000000,4.8,4.8,4.42,4.42,109947,0
+EYPT.US,D,20201217,000000,4.41,4.62,4.36,4.5,103735,0
+EYPT.US,D,20201218,000000,4.68,4.9,4.43,4.64,458642,0
+EYPT.US,D,20201221,000000,4.74,4.76,4.53,4.66,175089,0
+EYPT.US,D,20201222,000000,4.65,4.7077,4.42,4.56,248910,0
+EYPT.US,D,20201223,000000,4.52,4.88,4.5027,4.75,214237,0
+EYPT.US,D,20201224,000000,4.74,4.9944,4.69,4.99,167835,0
+EYPT.US,D,20201228,000000,5.18,6.23,5.15,5.8,641008,0
+EYPT.US,D,20201229,000000,5.85,5.9208,5.19,5.41,261882,0
+EYPT.US,D,20201230,000000,5.51,6,5.51,5.9,312460,0
+EYPT.US,D,20201231,000000,6,6.79,5.81,6.58,343049,0
+EYPT.US,D,20210104,000000,6.9,9.3615,6.87,9.01,1314861,0
+EYPT.US,D,20210105,000000,8.9,9.5995,8.5,8.96,695332,0
+EYPT.US,D,20210106,000000,9.03,9.11,8.3,8.89,389472,0
+EYPT.US,D,20210107,000000,8.8035,10.5318,8.5299,10.35,637404,0
+EYPT.US,D,20210108,000000,10.43,10.59,9.5801,10.35,324462,0
+EYPT.US,D,20210111,000000,10.29,13,9.98,11,637258,0
+EYPT.US,D,20210112,000000,11.73,12,10.26,10.51,409358,0
+EYPT.US,D,20210113,000000,10.41,10.762,9.85,10.32,342560,0
+EYPT.US,D,20210114,000000,10.33,10.99,10.33,10.95,114039,0
+EYPT.US,D,20210115,000000,10.94,11.39,10.4501,10.92,176140,0
+EYPT.US,D,20210119,000000,10.94,11.05,10.38,10.8,195271,0
+EYPT.US,D,20210120,000000,10.78,11,9.86,10.11,310484,0
+EYPT.US,D,20210121,000000,10.11,10.3238,9.7201,9.89,139089,0
+EYPT.US,D,20210122,000000,9.64,10.06,9.06,9.9,199478,0
+EYPT.US,D,20210125,000000,9.96,10.98,9.85,10.96,193097,0
+EYPT.US,D,20210126,000000,11.11,11.3,10.06,10.23,222894,0
+EYPT.US,D,20210127,000000,10.11,10.59,9.8,9.81,182197,0
+EYPT.US,D,20210128,000000,11.41,11.46,10.8,10.96,313979,0
+EYPT.US,D,20210129,000000,10.78,11.35,10.36,11.2,238265,0
+EYPT.US,D,20210201,000000,11.75,12.1,11.1,11.48,190620,0
+EYPT.US,D,20210202,000000,12.51,13.65,12.22,13.18,3242664,0
+EYPT.US,D,20210203,000000,12.84,14.19,12.34,13.58,636872,0
+EYPT.US,D,20210204,000000,14.0628,14.22,13.67,13.91,577532,0
+EYPT.US,D,20210205,000000,13.9,14.41,13.73,13.98,434474,0
+EYPT.US,D,20210208,000000,14.15,14.91,13.46,14.41,516975,0
+EYPT.US,D,20210209,000000,14.26,14.39,12.89,13.13,395997,0
+EYPT.US,D,20210210,000000,13.04,13.95,12.76,13.08,308736,0
+EYPT.US,D,20210211,000000,13.17,13.74,12.8028,13.54,172373,0
+EYPT.US,D,20210212,000000,13.41,13.69,13.1,13.35,105977,0
+EYPT.US,D,20210216,000000,13.53,14.75,13.325,14.6,527856,0
+EYPT.US,D,20210217,000000,14.49,15.045,14.1578,14.92,527670,0
+EYPT.US,D,20210218,000000,14.85,15.06,13.41,13.53,321886,0
+EYPT.US,D,20210219,000000,13.53,13.68,13.08,13.27,327138,0
+EYPT.US,D,20210222,000000,13.24,13.44,11.78,11.86,205063,0
+EYPT.US,D,20210223,000000,11.6,11.95,9.42,11.73,720328,0
+EYPT.US,D,20210224,000000,11.8,11.92,11.0293,11.29,253663,0
+EYPT.US,D,20210225,000000,11.13,11.5,10.69,11.03,267514,0
+EYPT.US,D,20210226,000000,11.03,11.17,10.4,10.81,334251,0
+EYPT.US,D,20210301,000000,11.57,12.75,11.24,12.25,210586,0
+EYPT.US,D,20210302,000000,12.27,12.67,11.92,12.03,125438,0
+EYPT.US,D,20210303,000000,12.29,12.44,11.1,11.6,242325,0
+EYPT.US,D,20210304,000000,10.98,11.1999,9.09,9.6,786399,0
+EYPT.US,D,20210305,000000,9.96,10.01,8.78,9.44,454850,0
+EYPT.US,D,20210308,000000,9.83,9.85,9.37,9.65,219115,0
+EYPT.US,D,20210309,000000,9.83,10.75,9.61,10.16,388607,0
+EYPT.US,D,20210310,000000,10.42,10.75,10.02,10.45,347373,0
+EYPT.US,D,20210311,000000,10.6,10.92,10.23,10.55,188953,0
+EYPT.US,D,20210312,000000,10.47,11.47,10.47,11.21,174268,0
+EYPT.US,D,20210315,000000,11.09,12.12,11.03,11.67,206506,0
+EYPT.US,D,20210316,000000,11.78,12.11,11.13,11.52,186567,0
+EYPT.US,D,20210317,000000,11.42,12,11.03,11.93,166334,0
+EYPT.US,D,20210318,000000,11.72,11.91,10.885,11.06,201774,0
+EYPT.US,D,20210319,000000,11.02,11.61,10.5,10.55,609230,0
+EYPT.US,D,20210322,000000,10.45,11.01,10.45,10.83,586088,0
+EYPT.US,D,20210323,000000,10.7,11.07,10.27,10.61,101808,0
+EYPT.US,D,20210324,000000,10.69,10.89,9.9,10.13,293992,0
+EYPT.US,D,20210325,000000,10,10.54,9.8001,10.34,203835,0
+EYPT.US,D,20210326,000000,10.35,10.36,9.64,9.98,395926,0
+EYPT.US,D,20210329,000000,9.86,10.15,8.98,9.3,603955,0
+EYPT.US,D,20210330,000000,9.17,10.16,9.1101,9.69,173999,0
+EYPT.US,D,20210331,000000,9.71,10.48,9.71,10.16,79080,0
+EYPT.US,D,20210401,000000,10.21,11.18,10.11,10.81,245761,0
+EYPT.US,D,20210405,000000,10.95,11.26,10.62,11.08,190789,0
+EYPT.US,D,20210406,000000,11.06,11.15,9.94,10.35,173819,0
+EYPT.US,D,20210407,000000,10.31,11.13,10,10.68,232719,0
+EYPT.US,D,20210408,000000,10.8,10.83,10.07,10.13,147027,0
+EYPT.US,D,20210409,000000,10.07,10.57,9.95,10.01,175903,0
+EYPT.US,D,20210412,000000,9.88,9.92,8.785,9.14,380573,0
+EYPT.US,D,20210413,000000,9.13,10.02,9.13,9.75,170173,0
+EYPT.US,D,20210414,000000,9.75,10.11,9.38,9.77,224342,0
+EYPT.US,D,20210415,000000,9.91,10.09,9.2113,9.59,127354,0
+EYPT.US,D,20210416,000000,9.62,9.94,9.1,9.37,266547,0
+EYPT.US,D,20210419,000000,9.24,9.28,8.6,9.08,308372,0
+EYPT.US,D,20210420,000000,8.91,9.19,8.835,8.94,100884,0
+EYPT.US,D,20210421,000000,8.83,9.415,8.83,9.18,94416,0
+EYPT.US,D,20210422,000000,9.15,9.6699,9.15,9.4,136441,0
+EYPT.US,D,20210423,000000,9.5,9.84,9.0501,9.75,114240,0
+EYPT.US,D,20210426,000000,9.74,10.33,9.6046,10.29,140415,0
+EYPT.US,D,20210427,000000,10.34,10.69,10.06,10.49,146831,0
+EYPT.US,D,20210428,000000,10.55,10.84,10.3601,10.77,216627,0
+EYPT.US,D,20210429,000000,10.48,11.06,10.48,10.78,150482,0
+EYPT.US,D,20210430,000000,10.7,11.1,9.8301,10.69,168937,0
+EYPT.US,D,20210503,000000,10.73,11.21,10.39,10.62,189578,0
+EYPT.US,D,20210504,000000,10.6,10.65,9.96,10.41,142155,0
+EYPT.US,D,20210505,000000,10.48,11.19,10.19,10.85,156074,0
+EYPT.US,D,20210506,000000,10.92,10.93,9.5101,9.57,136126,0
+EYPT.US,D,20210507,000000,9.6,10.0999,9.6,9.74,633430,0
+EYPT.US,D,20210510,000000,9.62,9.7913,8.82,8.87,106034,0
+EYPT.US,D,20210511,000000,8.65,9.19,8.65,8.85,140149,0
+EYPT.US,D,20210512,000000,8.84,9.05,8.66,8.82,173119,0
+EYPT.US,D,20210513,000000,8.9,9.08,8.75,8.86,280705,0
+EYPT.US,D,20210514,000000,8.92,9.12,8.73,8.87,185996,0
+EYPT.US,D,20210517,000000,8.73,8.875,8.38,8.69,159011,0
+EYPT.US,D,20210518,000000,8.76,9.3,8.7,9.08,134979,0
+EYPT.US,D,20210519,000000,8.86,9.1,8.7,8.92,100303,0
+EYPT.US,D,20210520,000000,8.96,9.46,8.87,9.16,85663,0
+EYPT.US,D,20210521,000000,9.29,9.4606,8.99,9.35,111368,0
+EYPT.US,D,20210524,000000,9.34,9.43,9.06,9.13,82523,0
+EYPT.US,D,20210525,000000,9.2,9.37,8.93,9.08,83658,0
+EYPT.US,D,20210526,000000,9.14,9.73,9.0912,9.62,97937,0
+EYPT.US,D,20210527,000000,9.69,9.91,9.435,9.88,61199,0
+EYPT.US,D,20210528,000000,9.95,10.31,9.74,9.83,60032,0
+EYPT.US,D,20210601,000000,9.88,10.055,9.45,9.53,100999,0
+EYPT.US,D,20210602,000000,9.52,9.69,9.05,9.35,104332,0
+EYPT.US,D,20210603,000000,9.19,9.31,8.96,9.2,157173,0
+EYPT.US,D,20210604,000000,9.2,9.375,8.99,9.16,74068,0
+EYPT.US,D,20210607,000000,9.25,9.43,9.03,9.18,145707,0
+EYPT.US,D,20210608,000000,9.28,9.41,8.96,9.11,183141,0
+EYPT.US,D,20210609,000000,9.23,9.8845,9.23,9.63,127879,0
+EYPT.US,D,20210610,000000,9.59,9.81,9.29,9.53,64704,0
+EYPT.US,D,20210611,000000,9.66,9.73,9.42,9.5,54758,0
+EYPT.US,D,20210614,000000,9.5,9.895,9.46,9.72,121093,0
+EYPT.US,D,20210615,000000,9.7,9.71,9.29,9.51,79984,0
+EYPT.US,D,20210616,000000,9.55,9.925,9.39,9.72,117926,0
+EYPT.US,D,20210617,000000,9.77,9.895,9.33,9.6,143543,0
+EYPT.US,D,20210618,000000,9.47,9.84,9.235,9.55,179278,0
+EYPT.US,D,20210621,000000,9.6,9.81,9.24,9.57,162670,0
+EYPT.US,D,20210622,000000,9.6,9.63,9.04,9.43,150200,0
+EYPT.US,D,20210623,000000,9.36,9.6,9.23,9.6,110810,0
+EYPT.US,D,20210624,000000,9.59,9.74,9.47,9.52,182159,0
+EYPT.US,D,20210625,000000,9.49,9.74,9.245,9.52,2508708,0
+EYPT.US,D,20210628,000000,9.47,9.555,8.6607,8.86,203774,0
+EYPT.US,D,20210629,000000,8.97,9.08,8.58,8.69,494945,0
+EYPT.US,D,20210630,000000,8.7,9.1,8.615,8.99,162124,0
+EYPT.US,D,20210701,000000,8.88,9.36,8.77,8.95,179334,0
+EYPT.US,D,20210702,000000,8.97,9.27,8.75,8.82,93540,0
+EYPT.US,D,20210706,000000,8.96,9.0298,8.26,8.33,223208,0
+EYPT.US,D,20210707,000000,8.35,8.5252,7.78,8.03,188760,0
+EYPT.US,D,20210708,000000,7.87,8.3161,7.76,8.01,80583,0
+EYPT.US,D,20210709,000000,8,8.205,7.8701,8.05,102095,0
+EYPT.US,D,20210712,000000,8.03,8.24,7.95,8.15,231937,0
+EYPT.US,D,20210713,000000,8.12,8.17,7.51,7.62,126525,0
+EYPT.US,D,20210714,000000,7.67,7.74,7.3,7.51,203259,0
+EYPT.US,D,20210715,000000,7.5,7.7,7.3,7.63,100577,0
+EYPT.US,D,20210716,000000,7.69,7.7831,7.4496,7.68,81978,0
+EYPT.US,D,20210719,000000,7.49,8.07,7.49,7.85,184702,0
+EYPT.US,D,20210720,000000,7.73,8.58,7.71,8.52,224578,0
+EYPT.US,D,20210721,000000,8.55,8.55,8.16,8.45,107768,0
+EYPT.US,D,20210722,000000,8.41,8.42,8.04,8.2,119404,0
+EYPT.US,D,20210723,000000,8.22,8.52,8,8.24,105886,0
+EYPT.US,D,20210726,000000,8.28,8.495,7.81,7.96,123377,0
+EYPT.US,D,20210727,000000,7.93,8.28,7.9,8.26,128365,0
+EYPT.US,D,20210728,000000,8.26,8.67,8.26,8.55,127737,0
+EYPT.US,D,20210729,000000,8.6,8.6,8.25,8.27,50451,0
+EYPT.US,D,20210730,000000,8.33,8.3534,8,8.22,76393,0
+EYPT.US,D,20210802,000000,8.25,8.41,8.15,8.32,163485,0
+EYPT.US,D,20210803,000000,8.37,8.56,8.01,8.56,97777,0
+EYPT.US,D,20210804,000000,8.02,9.0347,8.02,8.71,157221,0
+EYPT.US,D,20210805,000000,8.6,9.14,8.01,9.12,66066,0
+EYPT.US,D,20210806,000000,9.17,9.24,8.9654,9.21,49090,0
+EYPT.US,D,20210809,000000,9.12,9.31,8.9724,9.27,44010,0
+EYPT.US,D,20210810,000000,9.34,9.96,9.34,9.92,125313,0
+EYPT.US,D,20210811,000000,9.96,10.18,9.6527,10.13,158996,0
+EYPT.US,D,20210812,000000,10.14,10.37,9.9,10.29,103864,0
+EYPT.US,D,20210813,000000,10.31,10.5999,10.16,10.35,95035,0
+EYPT.US,D,20210816,000000,10.32,10.32,9.93,9.99,114413,0
+EYPT.US,D,20210817,000000,10,10.51,9.9629,10.08,99040,0
+EYPT.US,D,20210818,000000,10.02,10.62,9.9572,10.05,143957,0
+EYPT.US,D,20210819,000000,10,10.2215,9.51,9.75,125497,0
+EYPT.US,D,20210820,000000,9.71,10.38,9.665,10.2,136951,0
+EYPT.US,D,20210823,000000,10.2,10.3299,9.92,10.1,122878,0
+EYPT.US,D,20210824,000000,10.06,10.18,9.985,10.1,93962,0
+EYPT.US,D,20210825,000000,10.1,10.15,9.915,9.97,506043,0
+EYPT.US,D,20210826,000000,9.93,10.3806,9.65,9.93,100891,0
+EYPT.US,D,20210827,000000,10.03,10.41,9.88,10.06,96010,0
+EYPT.US,D,20210830,000000,9.92,10.2,9.875,10.14,57875,0
+EYPT.US,D,20210831,000000,10.19,11.27,10.13,10.94,162768,0
+EYPT.US,D,20210901,000000,10.94,11.03,10.785,10.99,85840,0
+EYPT.US,D,20210902,000000,11,11.17,10.86,11.15,59207,0
+EYPT.US,D,20210903,000000,11.13,11.14,10.78,11.02,49905,0
+EYPT.US,D,20210907,000000,10.97,11.26,10.66,10.78,102040,0
+EYPT.US,D,20210908,000000,10.7,10.7,10.3645,10.51,83230,0
+EYPT.US,D,20210909,000000,10.55,10.73,10.4,10.4,180606,0
+EYPT.US,D,20210910,000000,10.49,10.67,10.22,10.26,49023,0
+EYPT.US,D,20210913,000000,10.37,10.39,9.85,10.01,88243,0
+EYPT.US,D,20210914,000000,10.09,10.4334,9.73,9.94,122839,0
+EYPT.US,D,20210915,000000,9.97,10.265,9.85,10.08,43436,0
+EYPT.US,D,20210916,000000,10.07,10.21,9.56,10.16,32526,0
+EYPT.US,D,20210917,000000,10.22,11.14,10.22,11.04,299567,0
+EYPT.US,D,20210920,000000,10.12,11,10.03,10.61,203552,0
+EYPT.US,D,20210921,000000,10.66,10.755,10.39,10.5,234032,0
+EYPT.US,D,20210922,000000,10.53,10.91,10.53,10.88,40533,0
+EYPT.US,D,20210923,000000,10.88,11.24,10.6775,11.21,67267,0
+EYPT.US,D,20210924,000000,11.25,12.2,11.15,11.72,189106,0
+EYPT.US,D,20210927,000000,11.74,12.01,11.44,11.46,88159,0
+EYPT.US,D,20210928,000000,11.37,11.44,10.53,10.59,102540,0
+EYPT.US,D,20210929,000000,10.68,10.68,10.2,10.28,116755,0
+EYPT.US,D,20210930,000000,10.35,10.67,10.25,10.42,245667,0
+EYPT.US,D,20211001,000000,10.76,11.34,10.11,11.21,153827,0
+EYPT.US,D,20211004,000000,11.12,11.12,10.55,10.6,85081,0
+EYPT.US,D,20211005,000000,10.7,10.82,10.36,10.69,54169,0
+EYPT.US,D,20211006,000000,10.5,10.56,10.1139,10.26,49421,0
+EYPT.US,D,20211007,000000,10.36,10.6049,10.17,10.3,93690,0
+EYPT.US,D,20211008,000000,10.23,10.48,10.06,10.31,99984,0
+EYPT.US,D,20211011,000000,10.25,10.558,10.13,10.18,45224,0
+EYPT.US,D,20211012,000000,10.22,11.05,10.12,10.83,141886,0
+EYPT.US,D,20211013,000000,10.81,11.015,10.43,10.83,112509,0
+EYPT.US,D,20211014,000000,10.99,11.64,10.75,11.29,53648,0
+EYPT.US,D,20211015,000000,11.47,11.635,11.14,11.44,73740,0
+EYPT.US,D,20211018,000000,11.9,11.99,11.38,11.6,128327,0
+EYPT.US,D,20211019,000000,11.65,12.48,11.36,11.93,120394,0
+EYPT.US,D,20211020,000000,11.99,11.99,11.26,11.6,135050,0
+EYPT.US,D,20211021,000000,11.61,11.94,11.4534,11.85,93934,0
+EYPT.US,D,20211022,000000,11.84,12.22,10.9,12.01,153310,0
+EYPT.US,D,20211025,000000,12.01,12.18,11.44,11.52,78938,0
+EYPT.US,D,20211026,000000,11.6,12.1854,11.27,11.87,78837,0
+EYPT.US,D,20211027,000000,11.79,12.13,11.4933,11.7,75791,0
+EYPT.US,D,20211028,000000,11.7,12.07,11.46,11.62,114072,0
+EYPT.US,D,20211029,000000,11.69,11.7,11.17,11.47,91565,0
+EYPT.US,D,20211101,000000,11.51,12.57,11.5063,12.14,266121,0
+EYPT.US,D,20211102,000000,12.04,12.34,11.9,12.25,308555,0
+EYPT.US,D,20211103,000000,12.01,13.1616,12.01,12.56,391352,0
+EYPT.US,D,20211104,000000,12.51,13.58,12.4,13.49,177547,0
+EYPT.US,D,20211105,000000,13.6,14.11,13.252,14.11,316097,0
+EYPT.US,D,20211108,000000,14.25,15.49,13.82,15.45,538144,0
+EYPT.US,D,20211109,000000,15.33,16.27,14.98,15.83,312935,0
+EYPT.US,D,20211110,000000,15.91,15.91,13.6,13.77,245291,0
+EYPT.US,D,20211111,000000,13.7,14.15,13.41,13.79,107869,0
+EYPT.US,D,20211112,000000,13.95,14.26,13.39,14.01,289325,0
+EYPT.US,D,20211115,000000,19.25,21.5,14.0326,14.3,16604064,0
+EYPT.US,D,20211116,000000,14.08,14.32,13,14.05,1157790,0
+EYPT.US,D,20211117,000000,15,18.93,14.73,18.4,13793953,0
+EYPT.US,D,20211118,000000,17.35,18,15.08,16.39,1727863,0
+EYPT.US,D,20211119,000000,16.05,17.46,15.8462,17.24,691151,0
+EYPT.US,D,20211122,000000,16.97,18.0889,16.5283,17.33,548723,0
+EYPT.US,D,20211123,000000,17.5,18.4385,17.01,17.34,536681,0
+EYPT.US,D,20211124,000000,17.3,17.425,16.64,16.71,419445,0
+EYPT.US,D,20211126,000000,16.3,17.24,16.21,16.53,331820,0
+EYPT.US,D,20211129,000000,16.69,17.05,16.2,16.44,355333,0
+EYPT.US,D,20211130,000000,16.26,17,15.73,15.8,482329,0
+EYPT.US,D,20211201,000000,16.1,16.55,15.43,15.51,296129,0
+EYPT.US,D,20211202,000000,15.73,15.73,14.97,15.6,266273,0
+EYPT.US,D,20211203,000000,15.74,15.74,13.96,14.53,301420,0
+EYPT.US,D,20211206,000000,14.28,15.08,13.56,14.54,264589,0
+EYPT.US,D,20211207,000000,14.82,15.4,14.535,14.75,435463,0
+EYPT.US,D,20211208,000000,14.96,15.3899,14.6,15.27,247610,0
+EYPT.US,D,20211209,000000,15.07,15.5,14.18,14.67,213454,0
+EYPT.US,D,20211210,000000,14.85,14.895,14.34,14.54,137107,0
+EYPT.US,D,20211213,000000,14.56,14.935,14.29,14.5,168241,0
+EYPT.US,D,20211214,000000,14.18,14.98,14.18,14.69,371571,0
+EYPT.US,D,20211215,000000,14.77,14.84,13.82,14.65,477766,0
+EYPT.US,D,20211216,000000,14.67,14.84,13.91,13.95,537679,0
+EYPT.US,D,20211217,000000,13.82,14.3,13.28,13.66,410315,0
+EYPT.US,D,20211220,000000,13.4,13.6,12.83,13.15,319707,0
+EYPT.US,D,20211221,000000,13.08,13.78,12.91,13.66,198007,0
+EYPT.US,D,20211222,000000,13.56,14.02,13.25,13.6,159128,0
+EYPT.US,D,20211223,000000,13.6,13.6875,13.28,13.55,250338,0
+EYPT.US,D,20211227,000000,13.54,13.64,12.85,13.1,221674,0
+EYPT.US,D,20211228,000000,13.11,13.34,12.6,12.64,142760,0
+EYPT.US,D,20211229,000000,12.61,12.775,11.8,12.69,316085,0
+EYPT.US,D,20211230,000000,12.28,13.1,12.28,12.72,344801,0
+EYPT.US,D,20211231,000000,12.69,12.9,12.03,12.24,297619,0
+EYPT.US,D,20220103,000000,12.09,12.39,11.92,12.28,274712,0
+EYPT.US,D,20220104,000000,12.39,13.57,12.37,13.5,560581,0
+EYPT.US,D,20220105,000000,13.33,13.33,12.84,13.15,595404,0
+EYPT.US,D,20220106,000000,13.02,13.68,11.8156,13.53,450512,0
+EYPT.US,D,20220107,000000,13.53,14.13,13.441,14.11,215208,0
+EYPT.US,D,20220110,000000,13.97,13.97,12.12,12.62,417674,0
+EYPT.US,D,20220111,000000,12.51,12.64,11.66,11.86,194702,0
+EYPT.US,D,20220112,000000,11.82,11.82,10.8,10.86,470625,0
+EYPT.US,D,20220113,000000,10.92,10.94,9.77,9.82,964455,0
+EYPT.US,D,20220114,000000,9.94,9.99,9.5,9.93,327383,0
+EYPT.US,D,20220118,000000,10.05,10.05,9.49,9.53,278007,0
+EYPT.US,D,20220119,000000,9.99,10.16,8.9,8.98,198666,0
+EYPT.US,D,20220120,000000,9.03,9.38,8.87,9,345483,0
+EYPT.US,D,20220121,000000,8.98,9.49,8.72,8.74,328119,0
+EYPT.US,D,20220124,000000,8.4,9.17,8.24,9.12,326656,0
+EYPT.US,D,20220125,000000,9.06,9.57,8.7,9.42,207891,0
+EYPT.US,D,20220126,000000,9.59,9.59,8.92,9.12,188416,0
+EYPT.US,D,20220127,000000,9.22,9.465,8.58,8.81,276958,0
+EYPT.US,D,20220128,000000,8.67,8.845,8.37,8.68,174802,0
+EYPT.US,D,20220131,000000,8.85,9.455,8.72,9.37,186032,0
+EYPT.US,D,20220201,000000,9.39,9.9999,9.175,9.88,182884,0
+EYPT.US,D,20220202,000000,9.75,10.08,9.74,9.8,193973,0
+EYPT.US,D,20220203,000000,9.55,9.7,9.03,9.19,176589,0
+EYPT.US,D,20220204,000000,9.36,9.42,8.9,9.34,166350,0
+EYPT.US,D,20220207,000000,9.34,9.7992,9.31,9.73,108631,0
+EYPT.US,D,20220208,000000,9.66,9.96,9.57,9.79,164712,0
+EYPT.US,D,20220209,000000,9.93,10.26,9.77,10.13,255856,0
+EYPT.US,D,20220210,000000,9.73,10.23,9.73,9.89,160101,0
+EYPT.US,D,20220211,000000,9.95,10.19,9.48,10,329829,0
+EYPT.US,D,20220214,000000,10.08,10.28,9.6,9.76,183874,0
+EYPT.US,D,20220215,000000,9.86,10.25,9.64,10.15,180909,0
+EYPT.US,D,20220216,000000,10.06,10.18,9.76,9.95,117998,0
+EYPT.US,D,20220217,000000,9.81,9.99,9.49,9.54,162248,0
+EYPT.US,D,20220218,000000,9.58,9.65,8.85,9.06,205216,0
+EYPT.US,D,20220222,000000,9.01,9.28,8.69,8.72,135597,0
+EYPT.US,D,20220223,000000,8.82,8.95,8.51,8.7,193897,0
+EYPT.US,D,20220224,000000,8.5,8.83,7.96,8.67,354021,0
+EYPT.US,D,20220225,000000,8.85,9.365,8.635,9.32,203086,0
+EYPT.US,D,20220228,000000,9.49,10.15,9.19,9.95,204088,0
+EYPT.US,D,20220301,000000,9.92,10.09,9.5,9.8,177235,0
+EYPT.US,D,20220302,000000,9.9,10.01,9.75,9.81,104744,0
+EYPT.US,D,20220303,000000,10.2,11.64,9.7301,11.31,400126,0
+EYPT.US,D,20220304,000000,11.13,11.8211,11.13,11.44,200610,0
+EYPT.US,D,20220307,000000,11.33,12.18,11.25,12.02,322094,0
+EYPT.US,D,20220308,000000,11.88,13.41,11.75,13.17,291542,0
+EYPT.US,D,20220309,000000,13.16,14.41,13.16,13.96,297387,0
+EYPT.US,D,20220310,000000,13.63,14.135,13.16,13.98,250168,0
+EYPT.US,D,20220311,000000,13.96,14.21,13.1201,13.19,138669,0
+EYPT.US,D,20220314,000000,13.15,13.38,12.11,12.25,167745,0
+EYPT.US,D,20220315,000000,12.16,12.63,11.98,12.05,143113,0
+EYPT.US,D,20220316,000000,12.3,13.24,12.3,13.08,235787,0
+EYPT.US,D,20220317,000000,12.99,13.17,12.86,13.02,136730,0
+EYPT.US,D,20220318,000000,12.93,13.63,12.75,12.78,719017,0
+EYPT.US,D,20220321,000000,12.74,13.11,12.53,12.79,149153,0
+EYPT.US,D,20220322,000000,12.79,13.28,12.79,13.05,139929,0
+EYPT.US,D,20220323,000000,12.94,13.365,12.91,12.95,94288,0
+EYPT.US,D,20220324,000000,13.12,13.18,12.59,13,67140,0
+EYPT.US,D,20220325,000000,12.94,12.94,12.53,12.7,101811,0
+EYPT.US,D,20220328,000000,12.6,12.71,12.472,12.58,97768,0
+EYPT.US,D,20220329,000000,12.58,13.045,12.19,12.58,134548,0
+EYPT.US,D,20220330,000000,12.58,12.81,11.97,12.03,118206,0
+EYPT.US,D,20220331,000000,12.31,12.37,12.03,12.15,161169,0
+EYPT.US,D,20220401,000000,12.23,12.37,12,12.15,191448,0
+EYPT.US,D,20220404,000000,12.19,12.42,11.82,11.96,104199,0
+EYPT.US,D,20220405,000000,12.04,12.29,11.94,11.96,87306,0
+EYPT.US,D,20220406,000000,11.88,12.29,11.53,12.14,126492,0
+EYPT.US,D,20220407,000000,12.21,12.36,11.8,12.1,114233,0
+EYPT.US,D,20220408,000000,12.17,12.29,11.91,11.95,104554,0
+EYPT.US,D,20220411,000000,11.99,11.99,11.41,11.69,140254,0
+EYPT.US,D,20220412,000000,11.58,12.49,11.58,12.45,106903,0
+EYPT.US,D,20220413,000000,12.45,13.03,12.45,12.71,71273,0
+EYPT.US,D,20220414,000000,12.73,12.77,12.45,12.69,128211,0
+EYPT.US,D,20220418,000000,12.78,12.78,12.14,12.3,95977,0
+EYPT.US,D,20220419,000000,12.21,12.5,11.95,12.01,57402,0
+EYPT.US,D,20220420,000000,12.13,12.36,11.82,12.08,111129,0
+EYPT.US,D,20220421,000000,12.16,12.39,11.965,12.16,74933,0
+EYPT.US,D,20220422,000000,12.22,12.57,12.105,12.51,199025,0
+EYPT.US,D,20220425,000000,12.35,12.6468,12.22,12.36,82842,0
+EYPT.US,D,20220426,000000,12.39,12.39,11.74,11.74,94435,0
+EYPT.US,D,20220427,000000,11.76,12.05,11.68,11.79,91759,0
+EYPT.US,D,20220428,000000,11.91,11.91,11.14,11.68,75387,0
+EYPT.US,D,20220429,000000,11.5,11.785,11.14,11.3,81556,0
+EYPT.US,D,20220502,000000,11.19,12.04,11.19,12.01,119711,0
+EYPT.US,D,20220503,000000,12.05,12.15,11.68,11.88,94675,0
+EYPT.US,D,20220504,000000,11.99,12.14,10.78,12.14,119963,0
+EYPT.US,D,20220505,000000,12.16,12.325,10.895,11.3,183434,0
+EYPT.US,D,20220506,000000,11.24,11.24,10.715,11.13,126676,0
+EYPT.US,D,20220509,000000,10.83,10.83,9.35,9.56,118359,0
+EYPT.US,D,20220510,000000,9.63,10.49,9.325,9.65,96067,0
+EYPT.US,D,20220511,000000,9.63,9.77,8.67,8.69,124779,0
+EYPT.US,D,20220512,000000,8.7,9.36,8.7,9.36,100526,0
+EYPT.US,D,20220513,000000,9.57,10.39,9.4,9.89,131383,0
+EYPT.US,D,20220516,000000,9.89,10.3,9.89,10.2,48430,0
+EYPT.US,D,20220517,000000,10.49,10.575,10.235,10.48,124378,0
+EYPT.US,D,20220518,000000,10.29,10.35,9.5,9.64,100751,0
+EYPT.US,D,20220519,000000,9.59,9.64,9.185,9.49,198298,0
+EYPT.US,D,20220520,000000,9.74,9.74,9.43,9.51,69422,0
+EYPT.US,D,20220523,000000,9.66,9.71,9.41,9.64,66849,0
+EYPT.US,D,20220524,000000,9.51,9.51,8.94,9.11,150945,0
+EYPT.US,D,20220525,000000,9.03,9.41,9,9.23,130112,0
+EYPT.US,D,20220526,000000,9.19,9.33,8.97,9.04,83787,0
+EYPT.US,D,20220527,000000,9.11,9.71,8.9675,9.69,102252,0
+EYPT.US,D,20220531,000000,9.73,10.19,9.4,9.65,96348,0
+EYPT.US,D,20220601,000000,9.66,9.85,8.93,8.96,84525,0
+EYPT.US,D,20220602,000000,8.94,9.11,8.81,9.06,69188,0
+EYPT.US,D,20220603,000000,9.08,9.57,8.825,9.05,128936,0
+EYPT.US,D,20220606,000000,9.23,9.23,8.5,8.6,90416,0
+EYPT.US,D,20220607,000000,8.56,8.95,8.5,8.86,136678,0
+EYPT.US,D,20220608,000000,8.88,9.305,8.51,8.71,66559,0
+EYPT.US,D,20220609,000000,8.6,8.75,8.21,8.4,203248,0
+EYPT.US,D,20220610,000000,8.35,8.44,7.87,7.92,107276,0
+EYPT.US,D,20220613,000000,7.78,7.985,6.995,7.53,154887,0
+EYPT.US,D,20220614,000000,7.57,8.01,7.41,7.72,67873,0
+EYPT.US,D,20220615,000000,7.76,8.0201,7.64,7.93,105617,0
+EYPT.US,D,20220616,000000,7.77,7.86,7.59,7.85,115983,0
+EYPT.US,D,20220617,000000,7.85,8.03,7.82,7.9,161726,0
+EYPT.US,D,20220621,000000,8.14,8.23,7.88,8.04,104839,0
+EYPT.US,D,20220622,000000,7.99,8.43,7.545,7.6,197599,0
+EYPT.US,D,20220623,000000,7.62,7.868,7.38,7.54,124757,0
+EYPT.US,D,20220624,000000,7.54,7.74,7.07,7.25,432996,0
+EYPT.US,D,20220627,000000,7.5,8.1,7.35,7.84,208394,0
+EYPT.US,D,20220628,000000,7.89,8.1325,7.66,7.82,123192,0
+EYPT.US,D,20220629,000000,7.85,7.97,7.56,7.83,97300,0
+EYPT.US,D,20220630,000000,7.73,8.25,7.63,7.87,214838,0
+EYPT.US,D,20220701,000000,7.8,7.89,7.435,7.75,78897,0
+EYPT.US,D,20220705,000000,7.63,7.81,7.54,7.76,114735,0
+EYPT.US,D,20220706,000000,7.79,7.919,7.55,7.79,76158,0
+EYPT.US,D,20220707,000000,8.03,8.16,7.84,7.99,124485,0
+EYPT.US,D,20220708,000000,7.97,8.33,7.86,8.25,77427,0
+EYPT.US,D,20220711,000000,8.3,8.46,7.77,8.22,189872,0
+EYPT.US,D,20220712,000000,8.16,8.23,7.88,7.97,122377,0
+EYPT.US,D,20220713,000000,7.85,8.64,7.81,8.41,165170,0
+EYPT.US,D,20220714,000000,8.32,8.52,7.82,8.15,158478,0
+EYPT.US,D,20220715,000000,8.32,10.23,7.19,9.91,858984,0
+EYPT.US,D,20220718,000000,9.94,10.2,9.3027,9.79,298522,0
+EYPT.US,D,20220719,000000,10.1173,10.53,9.65,10.28,296030,0
+EYPT.US,D,20220720,000000,10.21,11.11,10.21,10.74,217384,0
+EYPT.US,D,20220721,000000,10.59,10.885,10.4139,10.75,94123,0
+EYPT.US,D,20220722,000000,10.69,10.76,10.1,10.7,128615,0
+EYPT.US,D,20220725,000000,10.73,10.79,10.18,10.27,76901,0
+EYPT.US,D,20220726,000000,10.23,10.38,9.94,10.28,91635,0
+EYPT.US,D,20220727,000000,10.36,10.36,9.4,9.47,920281,0
+EYPT.US,D,20220728,000000,9.5,9.71,9.26,9.62,129873,0
+EYPT.US,D,20220729,000000,9.54,9.56,9.05,9.13,114191,0
+EYPT.US,D,20220801,000000,9,9.29,8.8127,9.11,106735,0
+EYPT.US,D,20220802,000000,8.82,9.48,8.82,9.28,210565,0
+EYPT.US,D,20220803,000000,9.36,10.85,9.36,10.22,179977,0
+EYPT.US,D,20220804,000000,10.42,10.79,10.22,10.51,146646,0
+EYPT.US,D,20220805,000000,10.5,10.65,10.3,10.53,85094,0
+EYPT.US,D,20220808,000000,10.53,10.6625,10.31,10.6,191722,0
+EYPT.US,D,20220809,000000,10.51,11.3,10.29,10.82,132610,0
+EYPT.US,D,20220810,000000,11,11.24,10.74,11.1,109961,0
+EYPT.US,D,20220811,000000,10.99,11.36,10.72,11.09,117592,0
+EYPT.US,D,20220812,000000,11.09,11.44,11.02,11.11,143339,0
+EYPT.US,D,20220815,000000,11.26,11.26,10.59,11.12,122025,0
+EYPT.US,D,20220816,000000,11.04,11.17,10.74,10.82,169592,0
+EYPT.US,D,20220817,000000,10.75,10.87,10.45,10.6,72255,0
+EYPT.US,D,20220818,000000,10.52,10.61,10.2,10.5,69706,0
+EYPT.US,D,20220819,000000,10.34,10.53,10.11,10.51,69694,0
+EYPT.US,D,20220822,000000,10.52,10.65,9.73,9.89,77237,0
+EYPT.US,D,20220823,000000,9.87,10.2,9.86,10.18,122010,0
+EYPT.US,D,20220824,000000,10.15,10.68,10.15,10.63,49166,0
+EYPT.US,D,20220825,000000,10.69,10.85,10.58,10.75,76627,0
+EYPT.US,D,20220826,000000,10.81,10.93,10.12,10.28,135770,0
+EYPT.US,D,20220829,000000,10.11,10.28,9.93,10.25,84783,0
+EYPT.US,D,20220830,000000,10.21,10.44,9.88,9.93,251588,0
+EYPT.US,D,20220831,000000,9.77,10.15,9.02,10,104178,0
+EYPT.US,D,20220901,000000,9.98,10.1,9.75,9.88,140472,0
+EYPT.US,D,20220902,000000,10,10,9.1,9.26,108760,0
+EYPT.US,D,20220906,000000,9.21,9.36,8.92,9.12,87136,0
+EYPT.US,D,20220907,000000,9.13,9.9,9.04,9.45,132889,0
+EYPT.US,D,20220908,000000,9.51,9.57,8.96,9.25,102289,0
+EYPT.US,D,20220909,000000,9.42,9.435,8.94,8.96,118371,0
+EYPT.US,D,20220912,000000,9.03,9.03,8.65,8.77,83065,0
+EYPT.US,D,20220913,000000,8.58,8.6866,8.04,8.13,173180,0
+EYPT.US,D,20220914,000000,8.05,8.49,7.9,8.07,84646,0
+EYPT.US,D,20220915,000000,8.17,8.21,7.87,7.99,114044,0
+EYPT.US,D,20220916,000000,8.09,8.23,7.5,8.17,339496,0
+EYPT.US,D,20220919,000000,8.02,8.23,7.69,7.78,86740,0
+EYPT.US,D,20220920,000000,7.65,8.2059,7.65,7.87,95106,0
+EYPT.US,D,20220921,000000,7.81,8.06,7.48,7.52,155347,0
+EYPT.US,D,20220922,000000,7.41,7.57,7.2,7.23,105884,0
+EYPT.US,D,20220923,000000,7.15,7.25,6.94,7.2,122332,0
+EYPT.US,D,20220926,000000,7.13,7.27,6.91,6.96,121430,0
+EYPT.US,D,20220927,000000,7,7.26,6.93,7,276793,0
+EYPT.US,D,20220928,000000,7.03,7.76,7.03,7.65,181744,0
+EYPT.US,D,20220929,000000,7.47,7.65,7.305,7.39,106361,0
+EYPT.US,D,20220930,000000,7.43,8.25,7.35,7.91,235698,0
+EYPT.US,D,20221003,000000,8.05,8.05,7.09,7.13,325181,0
+EYPT.US,D,20221004,000000,7.22,7.44,7.17,7.2,105563,0
+EYPT.US,D,20221005,000000,7.04,7.185,6.43,6.5,171504,0
+EYPT.US,D,20221006,000000,6.41,6.5499,6.15,6.29,104954,0
+EYPT.US,D,20221007,000000,6.24,6.3,6.03,6.16,134920,0
+EYPT.US,D,20221010,000000,6.15,6.3882,5.91,6.01,78497,0
+EYPT.US,D,20221011,000000,5.98,6.25,5.71,5.77,152708,0
+EYPT.US,D,20221012,000000,5.77,5.93,5.31,5.52,179933,0
+EYPT.US,D,20221013,000000,5.47,5.79,5.47,5.7,110423,0
+EYPT.US,D,20221014,000000,5.75,5.9124,5.5,5.6,106798,0
+EYPT.US,D,20221017,000000,5.72,6.025,5.72,5.95,69977,0
+EYPT.US,D,20221018,000000,6.04,6.26,6.04,6.18,81073,0
+EYPT.US,D,20221019,000000,6.06,6.155,5.78,5.92,94555,0
+EYPT.US,D,20221020,000000,6.03,6.1609,5.795,6.07,86362,0
+EYPT.US,D,20221021,000000,6.11,6.24,5.7,5.83,97789,0
+EYPT.US,D,20221024,000000,5.94,6.03,5.775,5.84,107116,0
+EYPT.US,D,20221025,000000,5.88,6.09,5.75,5.84,48096,0
+EYPT.US,D,20221026,000000,5.88,6.02,5.74,5.76,77877,0
+EYPT.US,D,20221027,000000,5.85,5.85,5.44,5.49,53725,0
+EYPT.US,D,20221028,000000,5.48,5.73,5.45,5.49,114336,0
+EYPT.US,D,20221031,000000,5.49,5.6,5.32,5.4,87661,0
+EYPT.US,D,20221101,000000,5.41,5.61,5.33,5.42,127129,0
+EYPT.US,D,20221102,000000,5.48,5.625,4.89,5.13,169436,0
+EYPT.US,D,20221103,000000,5.09,5.8,5.09,5.35,158673,0
+EYPT.US,D,20221104,000000,5.37,5.52,4.9,5.26,92319,0
+EYPT.US,D,20221107,000000,5.3,5.4475,5.05,5.23,62943,0
+EYPT.US,D,20221108,000000,5.25,5.39,5.135,5.37,98475,0
+EYPT.US,D,20221109,000000,5.35,5.42,4.87,4.97,68577,0
+EYPT.US,D,20221110,000000,5.08,5.08,4.62,4.66,176327,0
+EYPT.US,D,20221111,000000,4.69,4.83,4.6,4.63,109163,0
+EYPT.US,D,20221114,000000,4.63,4.85,4.53,4.58,69918,0
+EYPT.US,D,20221115,000000,4.58,4.83,4.35,4.42,119146,0
+EYPT.US,D,20221116,000000,4.47,4.6,4.01,4.09,155608,0
+EYPT.US,D,20221117,000000,4,4.0761,3.68,3.74,175512,0
+EYPT.US,D,20221118,000000,3.8,3.95,3.58,3.6,174171,0
+EYPT.US,D,20221121,000000,3.6,3.73,3.45,3.51,128423,0
+EYPT.US,D,20221122,000000,3.58,3.58,3.36,3.41,109690,0
+EYPT.US,D,20221123,000000,3.42,3.42,3.26,3.37,174220,0
+EYPT.US,D,20221125,000000,3.41,3.41,3.27,3.32,76608,0
+EYPT.US,D,20221128,000000,3.34,3.4,3.16,3.2,132378,0
+EYPT.US,D,20221129,000000,3.2,3.31,3.15,3.18,118481,0
+EYPT.US,D,20221130,000000,3.2,3.23,2.97,3.2,288441,0
+EYPT.US,D,20221201,000000,3.2,3.24,3.09,3.2,123121,0
+EYPT.US,D,20221202,000000,3.18,3.46,3.0887,3.39,124245,0
+EYPT.US,D,20221205,000000,3.38,3.4293,3.2,3.33,136444,0
+EYPT.US,D,20221206,000000,3.31,3.31,3.09,3.14,70326,0
+EYPT.US,D,20221207,000000,3.16,3.16,3.03,3.05,46790,0
+EYPT.US,D,20221208,000000,3.05,3.2,2.99,3.03,95339,0
+EYPT.US,D,20221209,000000,3.01,3.06,2.82,2.91,224024,0
+EYPT.US,D,20221212,000000,2.9,2.99,2.84,2.9,83796,0
+EYPT.US,D,20221213,000000,2.97,3.12,2.8601,2.93,177324,0
+EYPT.US,D,20221214,000000,2.93,2.97,2.83,2.85,98993,0
+EYPT.US,D,20221215,000000,2.83,2.835,2.66,2.68,146702,0
+EYPT.US,D,20221216,000000,2.63,2.725,2.19,2.47,652972,0
+EYPT.US,D,20221219,000000,2.48,2.54,2.26,2.37,272104,0
+EYPT.US,D,20221220,000000,2.35,2.84,2.32,2.71,440925,0
+EYPT.US,D,20221221,000000,2.69,2.82,2.64,2.73,204895,0
+EYPT.US,D,20221222,000000,2.71,2.91,2.71,2.88,127474,0
+EYPT.US,D,20221223,000000,2.85,2.977,2.73,2.89,205438,0
+EYPT.US,D,20221227,000000,2.9,3.05,2.87,3.01,110930,0
+EYPT.US,D,20221228,000000,3.05,3.29,3.02,3.24,157670,0
+EYPT.US,D,20221229,000000,3.26,3.54,3.245,3.5,177087,0
+EYPT.US,D,20221230,000000,3.48,3.56,3.32,3.5,423164,0
+EYPT.US,D,20230103,000000,3.55,3.78,3.54,3.65,115172,0
+EYPT.US,D,20230104,000000,3.71,3.78,3.28,3.33,193841,0
+EYPT.US,D,20230105,000000,3.36,3.38,3.15,3.28,146810,0
+EYPT.US,D,20230106,000000,3.33,3.33,3.1,3.26,101365,0
+EYPT.US,D,20230109,000000,3.32,3.38,3.24,3.27,108515,0
+EYPT.US,D,20230110,000000,3.29,3.4292,3.2,3.31,197751,0
+EYPT.US,D,20230111,000000,3.31,3.84,3.26,3.8,662814,0
+EYPT.US,D,20230112,000000,3.92,5.006,3.85,4.95,1796012,0
+EYPT.US,D,20230113,000000,5.06,5.8,4.93,5.04,1185694,0
+EYPT.US,D,20230117,000000,5.26,5.26,4.31,4.49,747293,0
+EYPT.US,D,20230118,000000,4.45,4.6999,4.2,4.21,330959,0
+EYPT.US,D,20230119,000000,4.2,4.24,3.9201,4.19,240630,0
+EYPT.US,D,20230120,000000,4.22,4.35,4.03,4.21,186009,0
+EYPT.US,D,20230123,000000,4.18,4.33,4.0702,4.22,163161,0
+EYPT.US,D,20230124,000000,4.21,4.68,4.175,4.55,292552,0
+EYPT.US,D,20230125,000000,4.48,4.9799,4.45,4.81,369894,0
+EYPT.US,D,20230126,000000,4.84,4.86,4.38,4.49,259251,0
+EYPT.US,D,20230127,000000,4.48,4.76,4.44,4.73,98802,0
+EYPT.US,D,20230130,000000,4.68,4.83,4.53,4.56,144053,0
+EYPT.US,D,20230131,000000,4.56,4.69,4.46,4.66,191858,0
+EYPT.US,D,20230201,000000,4.71,4.89,4.55,4.75,220548,0
+EYPT.US,D,20230202,000000,4.76,5.07,4.66,4.89,165348,0
+EYPT.US,D,20230203,000000,4.77,4.8933,4.5801,4.64,157771,0
+EYPT.US,D,20230206,000000,4.62,4.95,4.52,4.59,167436,0
+EYPT.US,D,20230207,000000,4.6,4.7,4.47,4.54,196141,0
+EYPT.US,D,20230208,000000,4.5,4.68,4.17,4.18,140748,0
+EYPT.US,D,20230209,000000,4.2,4.295,4.11,4.17,151548,0
+EYPT.US,D,20230210,000000,4.16,4.28,4.02,4.06,146630,0
+EYPT.US,D,20230213,000000,4.07,4.23,3.96,4.08,193346,0
+EYPT.US,D,20230214,000000,4.08,4.08,3.72,3.86,225182,0
+EYPT.US,D,20230215,000000,3.8,4.02,3.455,3.7,357272,0
+EYPT.US,D,20230216,000000,3.89,3.945,3.55,3.555,140358,0
+EYPT.US,D,20230217,000000,3.58,3.58,3.435,3.45,286458,0
+EYPT.US,D,20230221,000000,3.45,3.7,3.42,3.54,217123,0
+EYPT.US,D,20230222,000000,3.58,3.7399,3.5,3.71,145908,0
+EYPT.US,D,20230223,000000,3.74,3.76,3.44,3.5,115686,0
+EYPT.US,D,20230224,000000,3.45,3.48,3.25,3.28,156592,0
+EYPT.US,D,20230227,000000,3.32,3.3901,3.29,3.37,84759,0
+EYPT.US,D,20230228,000000,3.34,3.48,3.3,3.34,182456,0
+EYPT.US,D,20230301,000000,3.36,3.4,3.1,3.17,308784,0
+EYPT.US,D,20230302,000000,3.5,3.5,2.8,2.89,386785,0
+EYPT.US,D,20230303,000000,2.95,3.315,2.865,3.26,330805,0
+EYPT.US,D,20230306,000000,3.3,3.38,3.19,3.24,233181,0
+EYPT.US,D,20230307,000000,3.25,3.27,3.11,3.14,124770,0
+EYPT.US,D,20230308,000000,3.17,3.3199,2.82,2.825,278628,0
+EYPT.US,D,20230309,000000,2.87,2.92,2.65,2.69,463193,0
+EYPT.US,D,20230310,000000,2.71,3.1,2.4001,2.42,680460,0
+EYPT.US,D,20230313,000000,2.4,2.64,2.35,2.57,358434,0
+EYPT.US,D,20230314,000000,2.65,2.65,2.46,2.52,208479,0
+EYPT.US,D,20230315,000000,2.44,2.47,2.28,2.39,279939,0
+EYPT.US,D,20230316,000000,2.38,2.4,2.25,2.37,315536,0
+EYPT.US,D,20230317,000000,2.36,2.4699,2.29,2.35,393548,0
+EYPT.US,D,20230320,000000,2.37,2.44,2.3086,2.43,167307,0
+EYPT.US,D,20230321,000000,2.49,2.6,2.44,2.545,185849,0
+EYPT.US,D,20230322,000000,2.58,2.63,2.38,2.39,233793,0
+EYPT.US,D,20230323,000000,2.42,2.49,2.28,2.33,188569,0
+EYPT.US,D,20230324,000000,2.32,2.44,2.21,2.28,250134,0
+EYPT.US,D,20230327,000000,2.35,2.9185,2.2808,2.83,816193,0
+EYPT.US,D,20230328,000000,2.85,3.02,2.72,2.85,334577,0
+EYPT.US,D,20230329,000000,2.93,3.48,2.89,3.4,587370,0
+EYPT.US,D,20230330,000000,3.47,3.5,3.0101,3.2,439724,0
+EYPT.US,D,20230331,000000,3.2,3.3,2.89,2.94,291377,0
+EYPT.US,D,20230403,000000,2.93,3.21,2.87,3.15,283947,0
+EYPT.US,D,20230404,000000,3.15,3.38,3.1,3.245,219597,0
+EYPT.US,D,20230405,000000,3.25,3.26,2.93,3.025,214479,0
+EYPT.US,D,20230406,000000,3.02,3.35,2.95,3.26,220442,0
+EYPT.US,D,20230410,000000,3.25,3.37,3.22,3.32,227637,0
+EYPT.US,D,20230411,000000,3.33,3.5,3.26,3.4,138771,0
+EYPT.US,D,20230412,000000,3.45,3.62,3.32,3.35,232923,0
+EYPT.US,D,20230413,000000,3.37,3.9,3.36,3.87,283173,0
+EYPT.US,D,20230414,000000,3.89,4.39,3.7119,4.33,931264,0
+EYPT.US,D,20230417,000000,4.48,4.87,4.22,4.85,634010,0
+EYPT.US,D,20230418,000000,4.89,5.02,4.445,4.92,500184,0
+EYPT.US,D,20230419,000000,4.81,5.48,4.73,5.39,587996,0
+EYPT.US,D,20230420,000000,5.38,5.87,5.32,5.68,726018,0
+EYPT.US,D,20230421,000000,6.04,10.41,6.04,9,22708555,0
+EYPT.US,D,20230424,000000,8.31,8.39,6.2601,7.76,3665306,0
+EYPT.US,D,20230425,000000,7.25,7.6599,6.69,6.88,1353503,0
+EYPT.US,D,20230426,000000,6.99,8.97,6.82,7.665,3676678,0
+EYPT.US,D,20230427,000000,7.5,7.6818,6.25,6.265,1064011,0
+EYPT.US,D,20230428,000000,6.32,6.56,5.8906,6.28,738202,0
+EYPT.US,D,20230501,000000,6.29,6.96,6.2,6.64,781680,0
+EYPT.US,D,20230502,000000,6.59,7.08,6.45,6.49,564073,0
+EYPT.US,D,20230503,000000,7.38,8.3399,7.022,7.9,1149487,0
+EYPT.US,D,20230504,000000,7.79,7.79,6.67,6.78,559168,0
+EYPT.US,D,20230505,000000,7.14,7.47,6.38,6.54,431405,0
+EYPT.US,D,20230508,000000,6.54,6.845,6.39,6.47,308964,0
+EYPT.US,D,20230509,000000,6.45,6.63,6.21,6.5,233054,0
+EYPT.US,D,20230510,000000,6.64,6.83,6.43,6.69,296396,0
+EYPT.US,D,20230511,000000,6.59,6.65,6.3,6.38,263662,0
+EYPT.US,D,20230512,000000,6.28,6.43,5.81,5.87,353735,0
+EYPT.US,D,20230515,000000,5.9,6.2234,5.68,6,265212,0
+EYPT.US,D,20230516,000000,5.98,6.09,5.78,5.94,132959,0
+EYPT.US,D,20230517,000000,5.95,6.57,5.9,6.41,388203,0
+EYPT.US,D,20230518,000000,6.5,6.76,5.79,6.13,1143538,0
+EYPT.US,D,20230519,000000,6.44,6.85,6.37,6.5,672815,0
+EYPT.US,D,20230522,000000,6.52,6.97,6.43,6.89,494805,0
+EYPT.US,D,20230523,000000,6.84,7.2999,6.53,6.69,452421,0
+EYPT.US,D,20230524,000000,6.61,6.79,6.25,6.27,394423,0
+EYPT.US,D,20230525,000000,6.36,6.36,5.75,5.93,444622,0
+EYPT.US,D,20230526,000000,5.91,6.1,5.76,5.93,352838,0
+EYPT.US,D,20230530,000000,6.1,6.13,5.77,5.84,290467,0
+EYPT.US,D,20230531,000000,5.83,6.15,5.83,6.05,331938,0
+EYPT.US,D,20230601,000000,6.06,6.2,5.85,5.96,344994,0
+EYPT.US,D,20230602,000000,6.07,6.07,5.81,5.98,257116,0
+EYPT.US,D,20230605,000000,5.97,6.1134,5.81,6.04,329412,0
+EYPT.US,D,20230606,000000,6.01,6.54,5.99,6.49,522545,0
+EYPT.US,D,20230607,000000,6.55,6.7295,6.26,6.27,345138,0
+EYPT.US,D,20230608,000000,6.27,6.38,5.77,6.08,468742,0
+EYPT.US,D,20230609,000000,6.09,6.29,5.92,6.05,273159,0
+EYPT.US,D,20230612,000000,6.12,6.5,6.05,6.31,367671,0
+EYPT.US,D,20230613,000000,6.37,6.83,6.2729,6.64,705678,0
+EYPT.US,D,20230614,000000,6.99,7.299,6.78,7.03,642686,0
+EYPT.US,D,20230615,000000,7,7.1974,6.73,6.79,337775,0
+EYPT.US,D,20230616,000000,6.86,6.87,6.52,6.54,350845,0
+EYPT.US,D,20230620,000000,6.6,6.99,6.59,6.9,316144,0
+EYPT.US,D,20230621,000000,6.81,6.89,6.31,6.61,410406,0
+EYPT.US,D,20230622,000000,6.6,6.6,6.175,6.22,256730,0
+EYPT.US,D,20230623,000000,6.11,6.85,6.045,6.77,1013071,0
+EYPT.US,D,20230626,000000,6.83,7.05,6.65,7,298500,0
+EYPT.US,D,20230627,000000,7.06,7.8,6.84,7.66,645238,0
+EYPT.US,D,20230628,000000,7.65,8.08,7.26,7.87,456638,0
+EYPT.US,D,20230629,000000,7.91,8.33,7.81,8.22,499041,0
+EYPT.US,D,20230630,000000,8.28,9.03,8.1576,8.7,537625,0
+EYPT.US,D,20230703,000000,8.8,8.865,7.75,8.1,391660,0
+EYPT.US,D,20230705,000000,8.07,8.6499,7.91,8.63,272135,0
+EYPT.US,D,20230706,000000,8.44,8.63,8,8.61,392418,0
+EYPT.US,D,20230707,000000,8.62,8.82,7.91,8.04,324169,0
+EYPT.US,D,20230710,000000,8.04,9.2,7.98,9.11,832728,0
+EYPT.US,D,20230711,000000,9.33,9.44,8.91,9.2,620292,0
+EYPT.US,D,20230712,000000,9.2,9.3825,8.95,9.25,1363761,0
+EYPT.US,D,20230713,000000,9.37,11.06,9.2715,10.85,1747191,0
+EYPT.US,D,20230714,000000,10.87,11.41,10.46,10.97,754918,0
+EYPT.US,D,20230717,000000,11.1,11.6299,10.62,11.01,723222,0
+EYPT.US,D,20230718,000000,11.15,11.74,10.9221,11.65,464257,0
+EYPT.US,D,20230719,000000,11.79,12.53,11.755,11.97,665880,0
+EYPT.US,D,20230720,000000,11.9,12,11.23,11.8,605809,0
+EYPT.US,D,20230721,000000,11.92,12.09,11.16,11.41,297977,0
+EYPT.US,D,20230724,000000,11.38,11.68,10.22,10.48,796426,0
+EYPT.US,D,20230725,000000,10.42,11.19,10.05,10.85,498904,0
+EYPT.US,D,20230726,000000,10.79,10.8249,10.01,10.21,504407,0
+EYPT.US,D,20230727,000000,10.28,10.79,10.1456,10.5,435031,0
+EYPT.US,D,20230728,000000,10.73,11.92,10.68,11.84,788140,0
+EYPT.US,D,20230731,000000,12,12.66,11.99,12.5,433177,0
+EYPT.US,D,20230801,000000,12.35,12.98,12.18,12.7,980715,0
+EYPT.US,D,20230802,000000,11.8,12.91,11.53,12.79,870583,0
+EYPT.US,D,20230803,000000,12.8,13.03,12.43,12.53,738183,0
+EYPT.US,D,20230804,000000,12.58,13.23,12.5097,12.9,405184,0
+EYPT.US,D,20230807,000000,12.85,12.9,11.57,12.365,490304,0
+EYPT.US,D,20230808,000000,12.26,12.41,11.325,12.37,538516,0
+EYPT.US,D,20230809,000000,12.48,13.46,12.29,13.13,748588,0
+EYPT.US,D,20230810,000000,13.03,14.3599,13.03,14.02,790235,0
+EYPT.US,D,20230811,000000,13.86,14.39,13.72,14.2,536917,0
+EYPT.US,D,20230814,000000,14.24,14.58,13.9,14.2,391916,0
+EYPT.US,D,20230815,000000,14.13,14.36,13.61,14.19,449437,0
+EYPT.US,D,20230816,000000,14.15,14.4,13.62,13.76,477108,0
+EYPT.US,D,20230817,000000,13.76,13.98,12.97,13.21,538206,0
+EYPT.US,D,20230818,000000,12.98,14.55,12.855,14.3,584343,0
+EYPT.US,D,20230821,000000,14.25,15.6263,14.15,15.36,747942,0
+EYPT.US,D,20230822,000000,15.44,15.44,14.39,14.62,500680,0
+EYPT.US,D,20230823,000000,14.71,15.2799,11.51,11.64,1101808,0
+EYPT.US,D,20230824,000000,11.56,12.051,10.11,11.51,1410988,0
+EYPT.US,D,20230825,000000,11.46,11.9,10.31,11.31,823337,0
+EYPT.US,D,20230828,000000,11.34,12.075,11.2632,11.65,504926,0
+EYPT.US,D,20230829,000000,11.56,11.56,10.3,10.5,706408,0
+EYPT.US,D,20230830,000000,10.42,11.39,10.19,11.06,485759,0
+EYPT.US,D,20230831,000000,11.1,11.23,9.824,9.91,549014,0
+EYPT.US,D,20230901,000000,9.88,10.52,9.729,10.52,379093,0
+EYPT.US,D,20230905,000000,10.38,10.39,9.17,9.44,588136,0
+EYPT.US,D,20230906,000000,9.43,10.23,9.43,9.77,297323,0
+EYPT.US,D,20230907,000000,9.52,10.07,9.5,10.06,267415,0
+EYPT.US,D,20230908,000000,10.14,10.28,9.76,10.03,596402,0
+EYPT.US,D,20230911,000000,9.88,12.25,9.88,11.65,843945,0
+EYPT.US,D,20230912,000000,11.65,11.98,10.9,11.27,437778,0
+EYPT.US,D,20230913,000000,11.32,11.6,10.66,10.81,246825,0
+EYPT.US,D,20230914,000000,10.9,11.1,10.7,11,193761,0
+EYPT.US,D,20230915,000000,11.11,11.32,10.3401,10.48,683408,0
+EYPT.US,D,20230918,000000,10.47,10.68,9.48,9.66,554841,0
+EYPT.US,D,20230919,000000,9.75,10.155,9.24,9.38,595745,0
+EYPT.US,D,20230920,000000,9.45,9.72,8.5,8.57,494187,0
+EYPT.US,D,20230921,000000,8.5,8.86,7.88,8.35,784316,0
+EYPT.US,D,20230922,000000,8.38,8.87,8.33,8.45,522260,0
+EYPT.US,D,20230925,000000,8.5,8.7,7.85,8.03,606927,0
+EYPT.US,D,20230926,000000,8.09,8.43,7.9,8,575329,0
+EYPT.US,D,20230927,000000,8.08,8.26,7.89,8.16,489660,0
+EYPT.US,D,20230928,000000,8.14,8.175,7.725,8,413994,0
+EYPT.US,D,20230929,000000,8.14,8.14,7.72,7.99,314095,0
+EYPT.US,D,20231002,000000,7.99,8.59,7.58,7.8,856153,0
+EYPT.US,D,20231003,000000,7.59,8.045,7.59,8.03,451656,0
+EYPT.US,D,20231004,000000,8.06,8.3,7.775,7.92,341990,0
+EYPT.US,D,20231005,000000,7.9,8.77,7.7801,8.46,361215,0
+EYPT.US,D,20231006,000000,8.41,8.68,8.02,8.61,469529,0
+EYPT.US,D,20231009,000000,8.49,8.8,8.32,8.74,272636,0
+EYPT.US,D,20231010,000000,8.66,9.1,8.55,8.75,207365,0
+EYPT.US,D,20231011,000000,8.77,8.85,8.38,8.56,257064,0
+EYPT.US,D,20231012,000000,8.57,8.57,8.04,8.1,327795,0
+EYPT.US,D,20231013,000000,8.07,8.15,7.88,8.1,212627,0
+EYPT.US,D,20231016,000000,8.12,8.478,7.94,8.23,199310,0
+EYPT.US,D,20231017,000000,8.21,8.44,8.0113,8.04,312618,0
+EYPT.US,D,20231018,000000,7.98,8.07,7.58,7.64,362207,0
+EYPT.US,D,20231019,000000,7.65,7.855,7.47,7.5,466044,0
+EYPT.US,D,20231020,000000,7.52,7.79,7.31,7.485,278717,0
+EYPT.US,D,20231023,000000,7.47,7.47,6.66,6.755,464209,0
+EYPT.US,D,20231024,000000,6.82,7.545,6.82,7.39,742646,0
+EYPT.US,D,20231025,000000,7.3,7.3,6.23,6.34,709986,0
+EYPT.US,D,20231026,000000,6.34,6.451,6.1,6.12,416962,0
+EYPT.US,D,20231027,000000,6.14,6.17,5.75,5.9,668145,0
+EYPT.US,D,20231030,000000,6.05,6.19,5.67,5.71,473027,0
+EYPT.US,D,20231031,000000,5.82,6.08,5.74,6.02,510268,0
+EYPT.US,D,20231101,000000,6.62,7.35,6.45,7.24,925322,0
+EYPT.US,D,20231102,000000,7.6,7.7899,7.1,7.29,468865,0
+EYPT.US,D,20231103,000000,7.5,8,7.4,7.75,565045,0
+EYPT.US,D,20231106,000000,7.93,7.99,7.5,7.63,510523,0
+EYPT.US,D,20231107,000000,7.62,7.77,7.33,7.65,438066,0
+EYPT.US,D,20231108,000000,7.62,7.62,6.865,6.99,386162,0
+EYPT.US,D,20231109,000000,7.16,7.16,6.47,6.6,565896,0
+EYPT.US,D,20231110,000000,6.67,6.716,6.39,6.4,358611,0
+EYPT.US,D,20231113,000000,6.35,6.595,6.1,6.4,479704,0
+EYPT.US,D,20231114,000000,6.71,6.9399,6.45,6.47,474599,0
+EYPT.US,D,20231115,000000,6.44,6.98,6.4326,6.69,708721,0
+EYPT.US,D,20231116,000000,6.75,6.85,6.16,6.18,374849,0
+EYPT.US,D,20231117,000000,6.24,6.81,6.15,6.65,941074,0
+EYPT.US,D,20231120,000000,6.65,7.21,6.62,7.07,1336437,0
+EYPT.US,D,20231121,000000,7.15,7.22,6.095,6.12,875424,0
+EYPT.US,D,20231122,000000,6.18,6.32,5.855,6,661593,0
+EYPT.US,D,20231124,000000,6.03,6.23,5.92,6.14,457492,0
+EYPT.US,D,20231127,000000,6.06,6.24,5.865,6.15,484366,0
+EYPT.US,D,20231128,000000,6.16,6.215,5.92,6.09,618826,0
+EYPT.US,D,20231129,000000,6.15,6.65,6.09,6.28,648626,0
+EYPT.US,D,20231130,000000,6.35,6.61,6.23,6.25,566848,0
+EYPT.US,D,20231201,000000,6.2,6.67,5.98,6.61,1185670,0
+EYPT.US,D,20231204,000000,22,22.44,17.31,18.34,20827293,0
+EYPT.US,D,20231205,000000,19.27,20.6,17.62,17.74,8409849,0
+EYPT.US,D,20231206,000000,18.01,20.86,18,19.35,8926623,0
+EYPT.US,D,20231207,000000,20.16,24.16,19.64,21.18,4908403,0
+EYPT.US,D,20231208,000000,20.32,21.2799,18.49,19.15,2410514,0
+EYPT.US,D,20231211,000000,19.59,19.99,18.82,19.97,1550727,0
+EYPT.US,D,20231212,000000,19.87,19.87,18.6,19,688376,0
+EYPT.US,D,20231213,000000,19.64,20.7,18.34,20.49,933586,0
+EYPT.US,D,20231214,000000,20.83,20.99,19.53,20.37,939609,0
+EYPT.US,D,20231215,000000,20.35,20.46,19.34,19.55,1387669,0
+EYPT.US,D,20231218,000000,19.29,19.52,18.44,18.95,1680620,0
+EYPT.US,D,20231219,000000,19,20.09,18.88,20,1422355,0
+EYPT.US,D,20231220,000000,19.71,21.35,19.18,19.36,1366080,0
+EYPT.US,D,20231221,000000,19.67,20.86,19.45,20.79,744843,0
+EYPT.US,D,20231222,000000,21,23.41,21,22.58,1955422,0
+EYPT.US,D,20231226,000000,22.7,24.62,22.6,23.62,964984,0
+EYPT.US,D,20231227,000000,23.91,24.53,23.17,24.13,572959,0
+EYPT.US,D,20231228,000000,24.16,24.55,22.7,23.56,721265,0
+EYPT.US,D,20231229,000000,23.48,23.82,22.12,23.11,926194,0
+EYPT.US,D,20240102,000000,22.61,23.19,21.71,22.52,1939908,0
+EYPT.US,D,20240103,000000,22.2,22.7,20.589,20.96,966160,0
+EYPT.US,D,20240104,000000,20.9,21.01,19.63,19.93,1358400,0
+EYPT.US,D,20240105,000000,19.64,20.5,19.12,20.4,796314,0
+EYPT.US,D,20240108,000000,20.07,21.98,19.5389,21.94,643773,0
+EYPT.US,D,20240109,000000,21.76,21.9991,20.29,21.47,930022,0
+EYPT.US,D,20240110,000000,21.9,21.91,19.89,20.23,615301,0
+EYPT.US,D,20240111,000000,19.91,20.49,19.0301,20.36,1067030,0
+EYPT.US,D,20240112,000000,21.28,22.8541,20.6,22.76,1400003,0
+EYPT.US,D,20240116,000000,22.09,22.89,21.45,22.76,1070273,0
+EYPT.US,D,20240117,000000,21.7,22.06,21.22,21.87,808453,0
+EYPT.US,D,20240118,000000,22.02,22.9438,21.415,22.86,859718,0
+EYPT.US,D,20240119,000000,22.95,23.2163,21.45,22.32,705947,0
+EYPT.US,D,20240122,000000,23.1,24.89,21.77,23.98,2049321,0
+EYPT.US,D,20240123,000000,24.4,25,23.34,24.91,827463,0
+EYPT.US,D,20240124,000000,25.33,25.355,23.8,23.94,721975,0
+EYPT.US,D,20240125,000000,24.18,25.005,23.4,24.9,449329,0
+EYPT.US,D,20240126,000000,24.88,27.09,24.74,26.47,1992381,0
+EYPT.US,D,20240129,000000,26.47,27.23,25.32,26.71,964219,0
+EYPT.US,D,20240130,000000,26.41,26.75,25.04,25.84,564580,0
+EYPT.US,D,20240131,000000,25.74,27.96,25.5,26.93,960524,0
+EYPT.US,D,20240201,000000,27.07,28.98,26.7397,28.51,1127519,0
+EYPT.US,D,20240202,000000,28.49,29.42,27.901,28.7,970599,0
+EYPT.US,D,20240205,000000,27.982,27.982,26.13,27.79,1722691,0
+EYPT.US,D,20240206,000000,27.59,29.06,27.45,28.87,969397,0
+EYPT.US,D,20240207,000000,28.91,29.65,28.41,29.37,871458,0
+EYPT.US,D,20240208,000000,29.53,30.99,29.08,29.12,1683427,0
+EYPT.US,D,20240209,000000,29.54,30.03,28.6,28.8,547146,0
+EYPT.US,D,20240212,000000,29,30.7,28.8,29.71,855951,0
+EYPT.US,D,20240213,000000,28.75,30.52,26.0888,29.63,1773349,0
+EYPT.US,D,20240214,000000,30.41,30.78,28.76,28.92,710264,0
+EYPT.US,D,20240215,000000,29.95,29.95,28.3433,29.08,569796,0
+EYPT.US,D,20240216,000000,29.24,29.445,28.05,28.31,653771,0
+EYPT.US,D,20240220,000000,28.34,28.6,27.02,27.705,760836,0
+EYPT.US,D,20240221,000000,27.49,27.55,26.42,26.63,982204,0
+EYPT.US,D,20240222,000000,26.67,27.075,25.91,26.1,1119765,0
+EYPT.US,D,20240223,000000,26.06,27.88,25.63,26.545,1052756,0
+EYPT.US,D,20240226,000000,26.41,27.5,26.28,26.55,768033,0
+EYPT.US,D,20240227,000000,26.97,29.31,26.62,28.67,1932294,0
+EYPT.US,D,20240228,000000,28.21,29.1399,27.345,27.68,838386,0
+EYPT.US,D,20240229,000000,28.05,28.33,27.08,27.21,1698958,0
+EYPT.US,D,20240301,000000,27.33,28.7889,27.27,28,899679,0
+EYPT.US,D,20240304,000000,27.83,27.84,24.21,25.91,2005662,0
+EYPT.US,D,20240305,000000,26.13,26.195,25,25.57,721626,0
+EYPT.US,D,20240306,000000,25.14,26.56,25.11,25.74,979718,0
+EYPT.US,D,20240307,000000,26.4,26.7629,25.065,25.31,1039789,0
+EYPT.US,D,20240308,000000,25.02,26.0599,23.75,24.4,856718,0
+EYPT.US,D,20240311,000000,23.78,24.37,22.34,22.87,1253831,0
+EYPT.US,D,20240312,000000,23.12,23.86,22.48,22.81,875940,0
+EYPT.US,D,20240313,000000,22.79,23.095,21.7501,22.09,890388,0
+EYPT.US,D,20240314,000000,22.09,22.49,21.15,21.74,910288,0
+EYPT.US,D,20240315,000000,21.7,22.6,21.15,21.48,2822991,0
+EYPT.US,D,20240318,000000,21.5,21.91,21,21.3,1050816,0
+EYPT.US,D,20240319,000000,21.16,22.86,21,22.1,755337,0
+EYPT.US,D,20240320,000000,21.92,23.4099,21.47,23.35,593177,0
+EYPT.US,D,20240321,000000,23.58,23.97,22.77,23.42,706629,0
+EYPT.US,D,20240322,000000,23.16,23.4,22.23,22.26,434586,0
+EYPT.US,D,20240325,000000,22.25,22.59,21.66,21.69,410175,0
+EYPT.US,D,20240326,000000,21.89,21.99,20.56,20.63,464559,0
+EYPT.US,D,20240327,000000,20.63,21.285,20.505,20.81,532223,0
+EYPT.US,D,20240328,000000,20.81,21.24,20.225,20.67,1143833,0
+EYPT.US,D,20240401,000000,20.6,20.63,19.4,20.27,969530,0
+EYPT.US,D,20240402,000000,19.66,20.5,19.66,20.28,435414,0
+EYPT.US,D,20240403,000000,20.1,20.8419,20.085,20.75,516417,0
+EYPT.US,D,20240404,000000,21.16,21.47,20.14,20.15,583436,0
+EYPT.US,D,20240405,000000,20,20.68,19.85,20.28,427541,0
+EYPT.US,D,20240408,000000,20.49,21.13,20.16,20.73,516985,0
+EYPT.US,D,20240409,000000,20.64,21.76,20.64,21.53,481512,0
+EYPT.US,D,20240410,000000,20.26,21.72,20.12,21.71,477868,0
+EYPT.US,D,20240411,000000,21.98,22.99,21.57,22.89,649217,0
+EYPT.US,D,20240412,000000,22.84,23.645,22.07,22.45,665313,0
+EYPT.US,D,20240415,000000,22.3,22.3,20.96,21.28,576550,0
+EYPT.US,D,20240416,000000,20.98,22.12,20.59,21.84,471894,0
+EYPT.US,D,20240417,000000,21.88,22.13,20.85,20.94,509154,0
+EYPT.US,D,20240418,000000,20.79,20.8,17.02,17.5,4142333,0
+EYPT.US,D,20240419,000000,17.67,17.8,16.71,17.65,1548436,0
+EYPT.US,D,20240422,000000,17.8,17.95,16.51,16.95,1386877,0
+EYPT.US,D,20240423,000000,18.26,18.68,17.55,17.57,942987,0
+EYPT.US,D,20240424,000000,17.57,17.85,16.22,16.47,1178938,0
+EYPT.US,D,20240425,000000,16.26,16.26,15.51,16.16,749630,0
+EYPT.US,D,20240426,000000,16.08,16.76,15.65,16.75,1243662,0
+EYPT.US,D,20240429,000000,16.67,17.93,16.36,17.63,793310,0
+EYPT.US,D,20240430,000000,17.42,18.04,16.94,17.6,957489,0
+EYPT.US,D,20240501,000000,17.72,18.81,17.425,18.04,728483,0
+EYPT.US,D,20240502,000000,18.48,20.32,17.83,19.94,2112381,0
+EYPT.US,D,20240503,000000,20.3,21.255,19.71,19.74,928801,0
+EYPT.US,D,20240506,000000,13.89,14,11.06,11.2,9652348,0
+EYPT.US,D,20240507,000000,11.2,11.89,10.65,11.87,2516232,0
+EYPT.US,D,20240508,000000,11.87,12.3,11.38,11.56,1435111,0
+EYPT.US,D,20240509,000000,12.34,12.95,11.7501,12.67,2110475,0
+EYPT.US,D,20240510,000000,12.8,12.9,11.97,12.09,1070375,0
+EYPT.US,D,20240513,000000,12.2,12.51,11.94,12.22,1182013,0
+EYPT.US,D,20240514,000000,12.49,12.96,12.3418,12.45,1130790,0
+EYPT.US,D,20240515,000000,12.71,13.42,12.68,12.94,978177,0
+EYPT.US,D,20240516,000000,12.9,13.04,12.27,12.52,1105149,0
+EYPT.US,D,20240517,000000,12.49,12.49,11.81,11.84,1042361,0
+EYPT.US,D,20240520,000000,11.84,12.33,11.79,12.14,679465,0
+EYPT.US,D,20240521,000000,12.01,12.1499,11.44,11.59,889622,0
+EYPT.US,D,20240522,000000,11.7,11.83,11.41,11.47,591267,0
+EYPT.US,D,20240523,000000,11.49,11.5,11.01,11.11,715913,0
+EYPT.US,D,20240524,000000,11.11,11.42,10.95,11.16,467833,0
+EYPT.US,D,20240528,000000,10.9,11.36,10.9,11.13,1113186,0
+EYPT.US,D,20240529,000000,10.94,11.059,10.55,10.96,1084519,0
+EYPT.US,D,20240530,000000,11.12,11.17,10.51,10.75,800218,0
+EYPT.US,D,20240531,000000,10.86,10.89,10.41,10.71,1109590,0
+EYPT.US,D,20240603,000000,10.7,10.94,9.69,9.88,898182,0
+EYPT.US,D,20240604,000000,9.88,9.88,9,9.22,2672962,0
+EYPT.US,D,20240605,000000,9.18,9.8,8.9401,9.79,1375977,0
+EYPT.US,D,20240606,000000,9.72,9.85,9.22,9.27,802644,0
+EYPT.US,D,20240607,000000,9.16,9.31,8.88,9.1,727089,0
+EYPT.US,D,20240610,000000,8.95,9.18,8.78,9.08,1136054,0
+EYPT.US,D,20240611,000000,9.04,9.46,8.76,9.42,573441,0
+EYPT.US,D,20240612,000000,9.52,9.87,9.29,9.32,676660,0
+EYPT.US,D,20240613,000000,9.36,9.49,9.06,9.29,767760,0
+EYPT.US,D,20240614,000000,9.22,9.5,9.11,9.38,521861,0
+EYPT.US,D,20240617,000000,9.4,9.4,8.98,9.01,546143,0
+EYPT.US,D,20240618,000000,9.03,9.1,8.655,8.69,552117,0
+EYPT.US,D,20240620,000000,8.66,8.9899,8.11,8.16,932611,0
+EYPT.US,D,20240621,000000,8.2,8.55,7.95,8.47,1114488,0
+EYPT.US,D,20240624,000000,8.44,8.78,8.36,8.52,629387,0
+EYPT.US,D,20240625,000000,8.5,8.71,8.19,8.26,942385,0
+EYPT.US,D,20240626,000000,8.48,8.62,8.14,8.19,644706,0
+EYPT.US,D,20240627,000000,8.22,8.75,8.1,8.75,711392,0
+EYPT.US,D,20240628,000000,8.72,9.24,8.56,8.7,2636508,0
+EYPT.US,D,20240701,000000,8.68,8.82,8.02,8.31,685851,0
+EYPT.US,D,20240702,000000,8.31,8.43,7.73,8.01,820301,0
+EYPT.US,D,20240703,000000,7.99,8.73,7.95,8.62,474594,0
+EYPT.US,D,20240705,000000,8.5,8.65,8.24,8.49,489154,0
+EYPT.US,D,20240708,000000,8.57,8.8,8.47,8.68,550447,0
+EYPT.US,D,20240709,000000,8.69,8.84,8.47,8.77,422439,0
+EYPT.US,D,20240710,000000,8.8,8.9386,8.3825,8.69,451069,0
+EYPT.US,D,20240711,000000,8.95,9.95,8.79,9.91,1895676,0
+EYPT.US,D,20240712,000000,10,11.24,10,10.33,1840666,0
+EYPT.US,D,20240715,000000,10.41,10.75,10.2,10.54,1121890,0
+EYPT.US,D,20240716,000000,10.67,10.745,10.08,10.54,1164335,0
+EYPT.US,D,20240717,000000,10.24,10.41,9.25,9.67,996795,0
+EYPT.US,D,20240718,000000,9.64,9.64,8.49,8.85,1013342,0
+EYPT.US,D,20240719,000000,8.86,8.93,8.57,8.8,1296142,0
+EYPT.US,D,20240722,000000,8.96,9.19,8.45,8.93,701214,0
+EYPT.US,D,20240723,000000,8.92,9.66,8.89,9.565,543441,0
+EYPT.US,D,20240724,000000,9.42,9.7139,9.11,9.16,381787,0
+EYPT.US,D,20240725,000000,9.25,9.7001,9.1831,9.46,372939,0
+EYPT.US,D,20240726,000000,9.72,9.91,9.44,9.71,378325,0
+EYPT.US,D,20240729,000000,9.72,9.755,9.35,9.47,365251,0
+EYPT.US,D,20240730,000000,9.45,9.81,9.42,9.52,417852,0
+EYPT.US,D,20240731,000000,9.45,10.04,9.07,9.88,675969,0
+EYPT.US,D,20240801,000000,9.86,10,9.02,9.13,668788,0
+EYPT.US,D,20240802,000000,8.84,8.84,8.39,8.75,622123,0
+EYPT.US,D,20240805,000000,7.82,8.64,7.77,8.6,628826,0
+EYPT.US,D,20240806,000000,8.69,9.25,8.43,9.02,448672,0
+EYPT.US,D,20240807,000000,9.26,9.4871,8.64,8.65,665977,0
+EYPT.US,D,20240808,000000,8.92,9.4,8.58,9.16,518973,0
+EYPT.US,D,20240809,000000,8.97,9.13,8.5,8.75,858601,0
+EYPT.US,D,20240812,000000,8.73,8.79,8.34,8.36,760004,0
+EYPT.US,D,20240813,000000,8.48,8.62,7.755,7.85,963744,0
+EYPT.US,D,20240814,000000,7.98,7.98,7.4,7.58,1485564,0
+EYPT.US,D,20240815,000000,7.82,8.27,7.62,8.2,711005,0
+EYPT.US,D,20240816,000000,8.2,8.33,7.8599,7.93,379240,0
+EYPT.US,D,20240819,000000,7.96,8.155,7.86,7.94,421601,0
+EYPT.US,D,20240820,000000,7.92,8,7.67,7.72,678702,0
+EYPT.US,D,20240821,000000,7.94,9.34,7.935,9.05,787779,0
+EYPT.US,D,20240822,000000,9.25,9.502,8.76,9,466887,0
+EYPT.US,D,20240823,000000,9.02,9.59,8.995,9.19,665533,0
+EYPT.US,D,20240826,000000,9.3,9.48,9.16,9.3,338640,0
+EYPT.US,D,20240827,000000,9.2,9.255,8.87,9.09,233241,0
+EYPT.US,D,20240828,000000,9.4,9.57,8.76,8.82,377818,0
+EYPT.US,D,20240829,000000,8.91,9.09,8.71,8.72,347262,0
+EYPT.US,D,20240830,000000,8.75,9.06,8.58,8.95,353325,0
+EYPT.US,D,20240903,000000,8.82,8.94,8.08,8.155,440596,0
+EYPT.US,D,20240904,000000,8.15,8.56,8.101,8.36,269804,0
+EYPT.US,D,20240905,000000,8.31,8.54,8.035,8.06,400917,0
+EYPT.US,D,20240906,000000,8.06,8.21,7.72,7.97,527812,0
+EYPT.US,D,20240909,000000,8,8.53,7.94,8.24,548458,0
+EYPT.US,D,20240910,000000,8.24,8.35,7.61,8.03,1662031,0
+EYPT.US,D,20240911,000000,8,8.35,7.9,8.22,417229,0
+EYPT.US,D,20240912,000000,8.23,9.09,8.17,8.88,439868,0
+EYPT.US,D,20240913,000000,9.01,9.72,8.99,9.1,696489,0
+EYPT.US,D,20240916,000000,9.15,9.49,8.8,8.84,363826,0
+EYPT.US,D,20240917,000000,8.92,9.12,8.7,8.78,456153,0
+EYPT.US,D,20240918,000000,8.73,9.33,8.62,8.91,649285,0
+EYPT.US,D,20240919,000000,9.25,9.6126,9.085,9.18,679790,0
+EYPT.US,D,20240920,000000,9.11,9.33,8.49,8.91,1482474,0
+EYPT.US,D,20240923,000000,8.93,8.93,8.2,8.29,436174,0
+EYPT.US,D,20240924,000000,8.31,8.52,8.21,8.34,620703,0
+EYPT.US,D,20240925,000000,8.33,8.58,7.9,8.15,1449590,0
+EYPT.US,D,20240926,000000,8.28,8.36,7.97,8.07,256376,0
+EYPT.US,D,20240927,000000,8.21,8.29,7.91,7.98,243641,0
+EYPT.US,D,20240930,000000,7.94,8.4,7.93,7.99,321340,0
+EYPT.US,D,20241001,000000,7.94,8.05,7.78,8,460666,0
+EYPT.US,D,20241002,000000,7.98,8.37,7.88,8.21,389619,0
+EYPT.US,D,20241003,000000,8.14,8.39,8,8.37,304164,0
+EYPT.US,D,20241004,000000,8.5,8.7,8.29,8.63,267023,0
+EYPT.US,D,20241007,000000,8.65,8.91,8.37,8.71,435340,0
+EYPT.US,D,20241008,000000,8.64,8.75,8.36,8.48,511181,0
+EYPT.US,D,20241009,000000,8.48,8.67,8.27,8.39,440995,0
+EYPT.US,D,20241010,000000,8.24,8.35,8.075,8.24,360378,0
+EYPT.US,D,20241011,000000,8.2,8.9,8.2,8.83,716769,0
+EYPT.US,D,20241014,000000,8.92,10.3,8.8218,10.17,1071134,0
+EYPT.US,D,20241015,000000,10.17,10.47,9.57,9.88,820256,0
+EYPT.US,D,20241016,000000,9.93,11.37,9.91,11.28,1115751,0
+EYPT.US,D,20241017,000000,11.2,11.35,10.94,11.15,519928,0
+EYPT.US,D,20241018,000000,11.22,11.46,10.84,11.05,477721,0
+EYPT.US,D,20241021,000000,11.03,11.2,10.5,10.7,418734,0
+EYPT.US,D,20241022,000000,10.67,10.91,10.47,10.75,302940,0
+EYPT.US,D,20241023,000000,10.61,10.7489,9.7,9.96,568949,0
+EYPT.US,D,20241024,000000,10.1,10.17,9.54,9.56,281314,0
+EYPT.US,D,20241025,000000,9.59,9.78,9.23,9.5,375049,0
+EYPT.US,D,20241028,000000,10.68,13.985,10.35,12.12,4565927,0
+EYPT.US,D,20241029,000000,12.02,12.7498,11.14,11.54,1687551,0
+EYPT.US,D,20241030,000000,11.41,12.36,10.9,11.46,4495279,0
+EYPT.US,D,20241031,000000,11.28,12.09,10.96,11.76,1436485,0
+EYPT.US,D,20241101,000000,11.88,12.4699,11.34,12.06,839280,0
+EYPT.US,D,20241104,000000,12.06,12.095,11.3,11.7,803075,0
+EYPT.US,D,20241105,000000,11.53,11.71,11.06,11.61,417507,0
+EYPT.US,D,20241106,000000,11.99,12.37,11.76,12.08,757558,0
+EYPT.US,D,20241107,000000,12.41,12.5,11.35,11.59,717631,0
+EYPT.US,D,20241108,000000,11.59,11.77,11.262,11.63,537131,0
+EYPT.US,D,20241111,000000,11.73,12.23,11.64,12,548158,0
+EYPT.US,D,20241112,000000,11.86,11.97,11.09,11.11,630593,0
+EYPT.US,D,20241113,000000,11.29,11.385,10.46,10.76,739226,0
+EYPT.US,D,20241114,000000,10.8,10.83,10.26,10.49,794973,0
+EYPT.US,D,20241115,000000,10.56,10.56,9.05,9.17,1018015,0
+EYPT.US,D,20241118,000000,9.17,9.305,8.56,8.58,1275480,0
+EYPT.US,D,20241119,000000,8.42,9.4,8.25,9.21,873618,0
+EYPT.US,D,20241120,000000,9.14,9.155,8.7,8.955,1556701,0
+EYPT.US,D,20241121,000000,9,9.065,8.25,8.35,2640524,0
+EYPT.US,D,20241122,000000,8.4,9.315,8.2,8.95,1234770,0
+EYPT.US,D,20241125,000000,9.13,9.61,9.13,9.23,708116,0
+EYPT.US,D,20241126,000000,9.2,9.5,8.97,9,637931,0
+EYPT.US,D,20241127,000000,9.12,9.225,8.95,9.05,537931,0
+EYPT.US,D,20241129,000000,9.08,9.18,8.76,8.85,377182,0
+EYPT.US,D,20241202,000000,8.82,8.88,8.595,8.76,889207,0
+EYPT.US,D,20241203,000000,8.64,8.88,8.34,8.365,789057,0
+EYPT.US,D,20241204,000000,8.38,8.555,8.31,8.49,647361,0
+EYPT.US,D,20241205,000000,8.43,8.55,8.1,8.16,623743,0
+EYPT.US,D,20241206,000000,8.34,8.97,8.2,8.71,660483,0
+EYPT.US,D,20241209,000000,8.84,9.23,8.82,8.85,585084,0
+EYPT.US,D,20241210,000000,8.88,9,8.21,8.46,2092143,0
+EYPT.US,D,20241211,000000,8.5,8.5,8.03,8.25,873419,0
+EYPT.US,D,20241212,000000,8.22,8.23,7.71,7.94,872343,0
+EYPT.US,D,20241213,000000,7.9,8.07,7.44,7.46,768374,0
+EYPT.US,D,20241216,000000,7.42,7.65,7.21,7.61,720561,0
+EYPT.US,D,20241217,000000,7.65,8.21,7.54,8.02,585732,0
+EYPT.US,D,20241218,000000,8.04,8.16,7.21,7.44,678488,0
+EYPT.US,D,20241219,000000,7.54,7.54,7.04,7.12,998345,0
+EYPT.US,D,20241220,000000,6.96,7.42,6.9,7.1,4161986,0
+EYPT.US,D,20241223,000000,7.12,7.39,6.98,7.25,479883,0
+EYPT.US,D,20241224,000000,7.25,7.35,7.0801,7.33,166680,0
+EYPT.US,D,20241226,000000,7.19,7.63,6.97,7.58,380070,0
+EYPT.US,D,20241227,000000,7.57,7.74,7.19,7.2,673675,0
+EYPT.US,D,20241230,000000,7.14,7.2,6.91,7.02,843905,0
+EYPT.US,D,20241231,000000,7.09,7.485,6.985,7.45,569276,0
+EYPT.US,D,20250102,000000,7.59,8.42,7.5445,8.03,1132171,0
+EYPT.US,D,20250103,000000,8.05,8.42,8.01,8.26,824760,0
+EYPT.US,D,20250106,000000,8.5,9.2,8.37,8.68,949209,0
+EYPT.US,D,20250107,000000,9.19,9.4999,8.77,9.22,826731,0
+EYPT.US,D,20250108,000000,9.2,9.35,8.83,9.11,804256,0
+EYPT.US,D,20250110,000000,9,9.01,8.16,8.34,751897,0
+EYPT.US,D,20250113,000000,8.15,8.36,7.5401,7.75,886870,0
+EYPT.US,D,20250114,000000,7.79,8.08,7.15,7.2,806241,0
+EYPT.US,D,20250115,000000,7.6,7.73,7.23,7.69,681057,0
+EYPT.US,D,20250116,000000,7.71,8.25,7.24,7.27,1276623,0
+EYPT.US,D,20250117,000000,7.36,7.52,7.15,7.48,564887,0
+EYPT.US,D,20250121,000000,7.65,7.73,7.36,7.63,506516,0
+EYPT.US,D,20250122,000000,7.8,8.74,7.675,8.72,980515,0
+EYPT.US,D,20250123,000000,8.52,9.08,8.3702,8.82,555047,0
+EYPT.US,D,20250124,000000,8.71,8.7952,8.38,8.53,339846,0
+EYPT.US,D,20250127,000000,8.48,8.6745,7.83,8.02,481668,0
+EYPT.US,D,20250128,000000,8.03,8.18,7.7,7.83,402502,0
+EYPT.US,D,20250129,000000,7.83,8.02,7.58,7.73,323162,0
+EYPT.US,D,20250130,000000,7.85,8.16,7.77,8.05,525281,0
+EYPT.US,D,20250131,000000,8.04,8.14,7.58,7.65,627084,0
+EYPT.US,D,20250203,000000,7.45,7.54,7.12,7.17,910251,0
+EYPT.US,D,20250204,000000,7.19,7.87,7.11,7.62,610286,0
+EYPT.US,D,20250205,000000,6.62,8.68,6.55,7.8,3326764,0
+EYPT.US,D,20250206,000000,7.81,7.82,6.6,6.62,1700597,0
+EYPT.US,D,20250207,000000,6.86,6.99,6.35,6.495,1123201,0
+EYPT.US,D,20250210,000000,6.54,6.665,5.9,6.27,1472853,0
+EYPT.US,D,20250211,000000,6.18,6.47,5.95,6.28,734242,0
+EYPT.US,D,20250212,000000,6.19,6.4399,6.03,6.35,716787,0
+EYPT.US,D,20250213,000000,6.38,6.52,6.2,6.31,488693,0
+EYPT.US,D,20250214,000000,6.34,6.66,6.3,6.5,477683,0
+EYPT.US,D,20250218,000000,6.63,7.59,6.47,6.54,1306507,0
+EYPT.US,D,20250219,000000,6.47,6.5698,6.25,6.47,813575,0
+EYPT.US,D,20250220,000000,6.47,6.67,6.23,6.35,692521,0
+EYPT.US,D,20250221,000000,6.48,6.55,6.05,6.15,649355,0
+EYPT.US,D,20250224,000000,6.16,6.2914,5.9,5.91,706359,0
+EYPT.US,D,20250225,000000,5.89,6.14,5.79,5.96,782115,0
+EYPT.US,D,20250226,000000,5.91,6.16,5.78,5.9,924714,0
+EYPT.US,D,20250227,000000,5.9,6.46,5.865,6.23,762250,0
+EYPT.US,D,20250228,000000,6.17,6.39,6,6.27,640101,0
+EYPT.US,D,20250303,000000,6.28,6.57,5.67,5.72,883760,0
+EYPT.US,D,20250304,000000,5.54,6.31,5.54,6.08,997547,0
+EYPT.US,D,20250305,000000,6.33,6.61,5.9378,6.58,963279,0
+EYPT.US,D,20250306,000000,6.33,6.9,6.25,6.82,704029,0
+EYPT.US,D,20250307,000000,6.82,7.45,6.7125,7.13,770173,0
+EYPT.US,D,20250310,000000,6.98,7.19,6.77,7.09,767964,0
+EYPT.US,D,20250311,000000,7.09,7.5,6.8,7.35,875963,0
+EYPT.US,D,20250312,000000,7.35,7.61,7.08,7.33,785421,0
+EYPT.US,D,20250313,000000,7.36,7.58,6.78,6.83,713412,0
+EYPT.US,D,20250314,000000,6.83,7.06,6.44,6.52,983246,0
+EYPT.US,D,20250317,000000,6.64,6.69,6.33,6.63,580123,0
+EYPT.US,D,20250318,000000,6.6,6.625,6.21,6.21,408961,0
+EYPT.US,D,20250319,000000,6.18,6.31,6,6.19,986426,0
+EYPT.US,D,20250320,000000,6.12,6.3,5.98,6.1,484303,0
+EYPT.US,D,20250321,000000,6,6.39,5.93,6.25,1123762,0
+EYPT.US,D,20250324,000000,6.36,6.685,6.22,6.34,1199250,0
+EYPT.US,D,20250325,000000,6.32,6.4811,6.14,6.24,730763,0
+EYPT.US,D,20250326,000000,6.21,6.245,5.87,6.06,718948,0
+EYPT.US,D,20250327,000000,6.1,6.25,5.9,5.91,606765,0
+EYPT.US,D,20250328,000000,5.9,6.1,5.82,5.83,370195,0
+EYPT.US,D,20250331,000000,5.63,5.71,5.34,5.42,638001,0
+EYPT.US,D,20250401,000000,5.36,5.385,5,5.05,860977,0
+EYPT.US,D,20250402,000000,5,5.42,4.92,5.37,1083060,0
+EYPT.US,D,20250403,000000,5.02,5.13,4.83,4.99,929868,0
+EYPT.US,D,20250404,000000,5.098,5.098,4.507,4.61,1596597,0
+EYPT.US,D,20250407,000000,4.5,4.72,4.19,4.62,1239646,0
+EYPT.US,D,20250408,000000,4.79,4.86,4.0901,4.13,1085168,0
+EYPT.US,D,20250409,000000,4.02,4.89,3.91,4.57,1355555,0
+EYPT.US,D,20250410,000000,4.49,4.845,4.15,4.8,1245489,0
+EYPT.US,D,20250411,000000,4.75,5.42,4.7,5.38,898378,0
+EYPT.US,D,20250414,000000,5.51,5.755,5.14,5.71,925480,0
+EYPT.US,D,20250415,000000,5.7,5.86,5.45,5.67,533503,0
+EYPT.US,D,20250416,000000,5.65,5.7,5.43,5.55,458771,0
+EYPT.US,D,20250417,000000,5.55,5.74,5.37,5.675,558112,0
+EYPT.US,D,20250421,000000,5.56,6.14,5.44,5.9,512419,0
+EYPT.US,D,20250422,000000,6.01,6.51,5.97,6.505,815806,0
+EYPT.US,D,20250423,000000,6.7,7,6.545,6.71,1004190,0
+EYPT.US,D,20250424,000000,6.69,6.705,6.445,6.54,526635,0
+EYPT.US,D,20250425,000000,6.45,6.6,6.06,6.37,807709,0
+EYPT.US,D,20250428,000000,6.38,6.91,6.38,6.78,818679,0
+EYPT.US,D,20250429,000000,6.72,6.8617,6.475,6.64,385575,0
+EYPT.US,D,20250430,000000,6.54,6.895,6.486,6.82,645099,0
+EYPT.US,D,20250501,000000,6.81,7.17,6.74,7.13,584981,0
+EYPT.US,D,20250502,000000,7.19,7.45,7.0626,7.3,690968,0
+EYPT.US,D,20250505,000000,7.18,7.2458,6.79,6.86,460281,0
+EYPT.US,D,20250506,000000,6.82,6.8637,6.2,6.25,697154,0
+EYPT.US,D,20250507,000000,6.38,6.7899,5.75,6.09,825465,0
+EYPT.US,D,20250508,000000,6.09,6.31,5.91,6.1,579708,0
+EYPT.US,D,20250509,000000,6.1,6.23,5.75,5.81,481300,0
+EYPT.US,D,20250512,000000,6.08,6.29,5.815,5.85,539112,0
+EYPT.US,D,20250513,000000,5.97,6,5.78,5.91,497440,0
+EYPT.US,D,20250514,000000,5.91,5.94,5.3,5.485,907138,0
+EYPT.US,D,20250515,000000,5.47,5.77,5.35,5.72,593856,0
+EYPT.US,D,20250516,000000,5.81,6.15,5.73,6.13,1117479,0
+EYPT.US,D,20250519,000000,6.1,6.27,5.75,6.1,718164,0
+EYPT.US,D,20250520,000000,6.1,6.29,5.97,6.21,695832,0
+EYPT.US,D,20250521,000000,6.12,6.19,5.59,5.87,690328,0
+EYPT.US,D,20250522,000000,5.82,5.9,5.59,5.6,552192,0
+EYPT.US,D,20250523,000000,5.51,5.7,5.455,5.68,369365,0
+EYPT.US,D,20250527,000000,5.81,6.14,5.57,5.96,1445137,0
+EYPT.US,D,20250528,000000,5.96,7.44,5.875,7.04,2529665,0
+EYPT.US,D,20250529,000000,7.19,7.4181,6.85,7.21,757834,0
+EYPT.US,D,20250530,000000,7.1,7.58,6.8625,7.24,2148610,0
+EYPT.US,D,20250602,000000,7.35,7.63,7.11,7.42,1180432,0
+EYPT.US,D,20250603,000000,7.49,8.25,7.35,8.12,1198445,0
+EYPT.US,D,20250604,000000,8.16,8.357,8.0091,8.2,635160,0
+EYPT.US,D,20250605,000000,8.25,8.305,7.975,8.25,466719,0
+EYPT.US,D,20250606,000000,8.32,9.09,8.27,8.94,910392,0
+EYPT.US,D,20250609,000000,9.17,9.17,8.75,8.93,499833,0
+EYPT.US,D,20250610,000000,9,9.55,8.9104,9.21,892055,0
+EYPT.US,D,20250611,000000,9.32,9.36,8.72,8.81,829833,0
+EYPT.US,D,20250612,000000,8.79,9.02,8.6,8.86,790535,0
+EYPT.US,D,20250613,000000,8.61,9.04,8.5,9.03,822461,0
+EYPT.US,D,20250616,000000,9.15,9.1688,8.705,8.9,448242,0
+EYPT.US,D,20250617,000000,9.35,9.595,8.78,8.81,813349,0
+EYPT.US,D,20250618,000000,8.79,9.18,8.6,8.92,458043,0
+EYPT.US,D,20250620,000000,9.06,9.13,8.37,8.42,601853,0
+EYPT.US,D,20250623,000000,8.48,8.48,7.94,8.28,581114,0
+EYPT.US,D,20250624,000000,8.42,9.265,8.36,9.18,871598,0
+EYPT.US,D,20250625,000000,9.16,10.77,8.88,10.54,1398263,0
+EYPT.US,D,20250626,000000,10.49,10.5,9.57,10.37,1010757,0
+EYPT.US,D,20250627,000000,10.28,10.3,9.36,9.64,1832069,0
+EYPT.US,D,20250630,000000,9.7,9.9842,9.35,9.41,593717,0
+EYPT.US,D,20250701,000000,9.27,9.595,8.955,9.55,774941,0
+EYPT.US,D,20250702,000000,9.55,10.2,9.55,9.66,769796,0
+EYPT.US,D,20250703,000000,9.73,10.02,9.63,9.72,332554,0
+EYPT.US,D,20250707,000000,9.7,9.99,9.45,9.49,558039,0
+EYPT.US,D,20250708,000000,9.65,10.06,9.6,9.95,1300331,0
+EYPT.US,D,20250709,000000,10,11.69,10,10.96,1395824,0
+EYPT.US,D,20250710,000000,10.95,11.2,10.7001,11.06,531147,0
+EYPT.US,D,20250711,000000,11,11.135,10.27,10.36,903399,0
+EYPT.US,D,20250714,000000,10.32,10.6,10.16,10.17,545678,0
+EYPT.US,D,20250715,000000,10.23,10.35,9.695,9.84,512150,0
+EYPT.US,D,20250716,000000,9.99,10.22,9.79,10.06,737900,0
+EYPT.US,D,20250717,000000,10.03,10.578,10,10.3,477497,0
+EYPT.US,D,20250718,000000,10.51,10.8,10.28,10.42,725508,0
+EYPT.US,D,20250721,000000,10.5,11.08,10.48,10.54,751438,0
+EYPT.US,D,20250722,000000,10.6,10.77,10.26,10.45,627021,0
+EYPT.US,D,20250723,000000,10.63,11,10.34,10.7,523732,0
+EYPT.US,D,20250724,000000,10.68,10.84,10.25,10.49,531622,0
+EYPT.US,D,20250725,000000,10.45,10.52,10.12,10.48,406486,0
+EYPT.US,D,20250728,000000,10.57,10.57,10.005,10.03,389847,0
+EYPT.US,D,20250729,000000,10.08,10.23,9.77,9.85,371258,0
+EYPT.US,D,20250730,000000,10.04,10.41,9.821,9.84,466749,0
+EYPT.US,D,20250731,000000,9.84,10.18,9.77,9.82,478812,0
+EYPT.US,D,20250801,000000,9.7,9.89,9.5815,9.71,502541,0
+EYPT.US,D,20250804,000000,9.78,10.1,9.4259,10.06,671287,0
+EYPT.US,D,20250805,000000,9.99,10.92,9.4,10.89,973519,0
+EYPT.US,D,20250806,000000,9.82,10.73,9.5101,10.58,961924,0
+EYPT.US,D,20250807,000000,10.81,10.81,10.05,10.07,785063,0
+EYPT.US,D,20250808,000000,10.15,10.37,9.68,10.23,450552,0
+EYPT.US,D,20250811,000000,10.34,10.5362,9.825,10.275,576520,0
+EYPT.US,D,20250812,000000,10.38,10.88,10.16,10.75,731706,0
+EYPT.US,D,20250813,000000,10.9,11.28,10.7417,11.01,813859,0
+EYPT.US,D,20250814,000000,10.86,11.02,10.22,10.85,1052117,0
+EYPT.US,D,20250815,000000,10.89,11.13,10.58,11.09,801514,0
+EYPT.US,D,20250818,000000,11.11,11.5,10.855,11.33,660989,0
+EYPT.US,D,20250819,000000,11.328,11.44,10.84,11.04,603224,0
+EYPT.US,D,20250820,000000,11,11.52,10.94,11.51,1112388,0
+EYPT.US,D,20250821,000000,11.41,11.6504,11.0508,11.6,528064,0
+EYPT.US,D,20250822,000000,11.6,12.1423,11.4,11.83,718343,0
+EYPT.US,D,20250825,000000,11.84,11.98,11.5,11.59,722086,0
+EYPT.US,D,20250826,000000,11.6,12.17,11.59,12.04,407593,0
+EYPT.US,D,20250827,000000,12.02,12.2399,11.72,11.84,496177,0
+EYPT.US,D,20250828,000000,11.91,12.125,11.53,11.6,494289,0
+EYPT.US,D,20250829,000000,11.68,11.79,11.26,11.57,491719,0
+EYPT.US,D,20250902,000000,11.52,11.98,11.34,11.73,501269,0
+EYPT.US,D,20250903,000000,11.57,12.06,11.4104,12,422502,0
+EYPT.US,D,20250904,000000,12.03,12.07,11.38,11.88,781893,0
+EYPT.US,D,20250905,000000,11.95,14.37,11.81,14.01,1919417,0
+EYPT.US,D,20250908,000000,13.81,14.11,13.44,13.65,1059117,0
+EYPT.US,D,20250909,000000,13.62,14.42,13.6001,14.19,1211872,0
+EYPT.US,D,20250910,000000,14.23,14.23,13.27,13.55,897440,0
+EYPT.US,D,20250911,000000,13.59,13.84,13.19,13.33,1192633,0
+EYPT.US,D,20250912,000000,13.31,13.58,13.205,13.35,665103,0
+EYPT.US,D,20250915,000000,13.35,13.459,12.88,13.41,1032544,0
+EYPT.US,D,20250916,000000,13.37,13.91,13.245,13.6,906865,0
+EYPT.US,D,20250917,000000,13.76,14.145,13.555,13.64,945369,0
+EYPT.US,D,20250918,000000,13.7,13.97,13.6803,13.76,510324,0
+EYPT.US,D,20250919,000000,13.76,13.765,13.04,13.25,2347884,0
+EYPT.US,D,20250922,000000,13.25,13.61,13.0747,13.36,1311269,0
+EYPT.US,D,20250923,000000,13.3,13.52,13.18,13.39,497053,0
+EYPT.US,D,20250924,000000,13.43,14.38,13.285,14.08,992466,0
+EYPT.US,D,20250925,000000,13.93,14.06,13.13,13.19,599714,0
+EYPT.US,D,20250926,000000,13.25,14.1,13.07,13.9,822983,0
+EYPT.US,D,20250929,000000,13.86,14.13,13.41,14.05,759692,0
+EYPT.US,D,20250930,000000,14.02,14.91,13.66,14.24,2396086,0
+EYPT.US,D,20251001,000000,14.34,14.57,12.81,12.915,1517715,0
+EYPT.US,D,20251002,000000,12.92,13.75,12.54,13.5,1195381,0
+EYPT.US,D,20251003,000000,13.65,14.04,13.48,13.73,1111527,0
+EYPT.US,D,20251006,000000,13.95,13.95,13.3795,13.62,754946,0
+EYPT.US,D,20251007,000000,13.66,14.08,12.99,13.25,1132646,0
+EYPT.US,D,20251008,000000,13.33,14.28,13.005,13.88,1591161,0
+EYPT.US,D,20251009,000000,13.8,14.355,13.63,13.975,1779627,0
+EYPT.US,D,20251010,000000,13.98,14.1095,13.5,13.57,659580,0
+EYPT.US,D,20251013,000000,13.6,13.76,13.06,13.34,720832,0
+EYPT.US,D,20251014,000000,13.11,13.41,12.86,13.16,531143,0
+EYPT.US,D,20251015,000000,13.1199,13.49,11.25,11.73,5785451,0
+EYPT.US,D,20251016,000000,11.8,12.315,11.45,11.55,1976984,0
+EYPT.US,D,20251017,000000,11.4,11.655,11.18,11.63,1387330,0
+EYPT.US,D,20251020,000000,11.75,12.045,11.2,12.03,1406357,0
+EYPT.US,D,20251021,000000,12.04,12.205,11.77,11.81,1161146,0
+EYPT.US,D,20251022,000000,11.9,12.08,11.31,11.45,1528468,0
+EYPT.US,D,20251023,000000,11.575,11.575,11.15,11.5,1255055,0
+EYPT.US,D,20251024,000000,11.73,11.99,11.52,11.98,1121709,0
+EYPT.US,D,20251027,000000,12,12.37,11.875,12.11,836420,0
+EYPT.US,D,20251028,000000,12.06,12.37,11.91,12.25,702980,0
+EYPT.US,D,20251029,000000,12.46,12.47,11.615,11.73,1352092,0
+EYPT.US,D,20251030,000000,11.55,12.25,11.55,12.21,1532096,0
+EYPT.US,D,20251031,000000,12.2,13.12,11.92,13.09,1514350,0
+EYPT.US,D,20251103,000000,13.13,13.34,12.22,12.45,1150493,0
+EYPT.US,D,20251104,000000,12.13,12.95,11.96,12.39,1514236,0
+EYPT.US,D,20251105,000000,11.305,12.14,9.65,11.015,4600697,0
+EYPT.US,D,20251106,000000,10.92,12,10.86,11.08,1210180,0
+EYPT.US,D,20251107,000000,10.9,11.21,10.28,11.21,1204048,0
+EYPT.US,D,20251110,000000,11.45,11.78,11.19,11.35,1009898,0
+EYPT.US,D,20251111,000000,11.28,11.78,11.28,11.645,745103,0
+EYPT.US,D,20251112,000000,11.65,12.22,11.325,11.99,1240682,0
+EYPT.US,D,20251113,000000,11.91,12.06,11.33,11.51,1139778,0
+EYPT.US,D,20251114,000000,11.3,12.035,11.3,11.58,1126121,0
+EYPT.US,D,20251117,000000,11.69,13.29,11.55,13.135,1383792,0
+EYPT.US,D,20251118,000000,13.14,14.551,12.95,13.96,2190483,0
+EYPT.US,D,20251119,000000,13.8,14.64,13.7,14.28,1402889,0
+EYPT.US,D,20251120,000000,14.49,14.67,13.55,13.64,1342002,0
+EYPT.US,D,20251121,000000,13.63,13.97,13.425,13.68,926868,0
+EYPT.US,D,20251124,000000,13.84,14.49,13.75,14.4,938963,0
+EYPT.US,D,20251125,000000,14.4,14.76,13.86,14.74,805705,0
+EYPT.US,D,20251126,000000,14.5,14.96,14.2601,14.79,850337,0
+EYPT.US,D,20251128,000000,14.81,14.95,14.64,14.83,331316,0
+EYPT.US,D,20251201,000000,14.66,14.685,14.21,14.26,712319,0
+EYPT.US,D,20251202,000000,14.36,14.4594,13.61,13.69,724897,0
+EYPT.US,D,20251203,000000,13.78,14.6,13.78,14.52,810494,0
+EYPT.US,D,20251204,000000,14.52,17,14.4,16.72,2029885,0
+EYPT.US,D,20251205,000000,16.86,17.82,16.59,17.74,1463034,0
+EYPT.US,D,20251208,000000,17.875,19.11,17.72,17.82,1302668,0
+EYPT.US,D,20251209,000000,17.58,18.17,17.05,17.08,1440636,0
+EYPT.US,D,20251210,000000,17.17,17.3,16.64,16.72,1201343,0
+EYPT.US,D,20251211,000000,16.82,17.0999,15.97,16.1,1108073,0
+EYPT.US,D,20251212,000000,16.3,16.54,15.97,15.99,719751,0
+EYPT.US,D,20251215,000000,16.03,16.485,15.81,16.4,814531,0
+EYPT.US,D,20251216,000000,16.31,17.4,16.26,16.93,1312529,0
+EYPT.US,D,20251217,000000,16.94,17.37,16.575,16.66,1185275,0
+EYPT.US,D,20251218,000000,16.87,17.425,16.52,17.06,1496599,0
+EYPT.US,D,20251219,000000,17.1,17.98,16.75,17.43,5276240,0
+EYPT.US,D,20251222,000000,17.36,19,17.34,18.85,965971,0
+EYPT.US,D,20251223,000000,18.71,18.99,17.61,18.38,1259402,0
+EYPT.US,D,20251224,000000,18.43,18.77,18.045,18.26,431583,0
+EYPT.US,D,20251226,000000,18.19,18.715,17.9,18.29,821945,0
+EYPT.US,D,20251229,000000,18.16,18.43,17.79,18.2,697798,0
+EYPT.US,D,20251230,000000,18.3,18.5,17.87,17.89,467549,0
+EYPT.US,D,20251231,000000,17.89,18.34,17.74,18.27,638738,0
+EYPT.US,D,20260102,000000,18.36,18.5,16.88,17.48,775980,0
+EYPT.US,D,20260105,000000,17.54,17.54,16.67,17.43,1333225,0
+EYPT.US,D,20260106,000000,17.43,17.55,16.79,16.86,737587,0
+EYPT.US,D,20260107,000000,17.32,18.2,16.9775,17.37,1210175,0
+EYPT.US,D,20260108,000000,17.5,17.74,16.94,17.08,746893,0
+EYPT.US,D,20260109,000000,17.08,17.375,16.17,16.23,877330,0
+EYPT.US,D,20260112,000000,16.25,16.39,15.35,15.94,829783,0
+EYPT.US,D,20260113,000000,15.94,16.005,15.14,15.93,868343,0
+EYPT.US,D,20260114,000000,15.93,16.07,15.6376,15.92,876014,0
+EYPT.US,D,20260115,000000,17.16,17.605,15.77,15.84,1579252,0
+EYPT.US,D,20260116,000000,15.95,16.18,15.005,15.08,882550,0
+EYPT.US,D,20260120,000000,14.71,15.81,14.5,15.54,1034501,0
+EYPT.US,D,20260121,000000,15.56,15.87,14.99,15.53,961140,0
+EYPT.US,D,20260122,000000,15.6,16.405,15.6,16.335,1385782,0
+EYPT.US,D,20260123,000000,16.26,16.73,14.86,15.18,1096179,0
+EYPT.US,D,20260126,000000,14.99,15.49,14.62,15.45,670643,0
+EYPT.US,D,20260127,000000,15.45,15.84,15.31,15.81,486657,0
+EYPT.US,D,20260128,000000,15.81,15.92,14.98,15.04,683641,0
+EYPT.US,D,20260129,000000,14.86,15.31,14.64,14.75,671701,0
+EYPT.US,D,20260130,000000,14.65,14.92,13.49,13.52,1317980,0
+EYPT.US,D,20260202,000000,13.44,14,13.08,13.29,1931015,0
+EYPT.US,D,20260203,000000,13.29,13.49,12.22,12.8,1541529,0
+EYPT.US,D,20260204,000000,12.83,12.83,12.11,12.33,1766820,0
+EYPT.US,D,20260205,000000,12.39,13.68,12.375,12.73,1632144,0
+EYPT.US,D,20260206,000000,13.04,13.42,12.73,13.3,966656,0
+EYPT.US,D,20260209,000000,13.33,14.2,13.05,14.07,877564,0
+EYPT.US,D,20260210,000000,14.16,14.3177,13.49,13.72,851220,0
+EYPT.US,D,20260211,000000,13.76,13.94,12.78,12.85,942736,0
+EYPT.US,D,20260212,000000,13.1,13.1,12.5,13.01,985061,0
+EYPT.US,D,20260213,000000,13.13,13.69,12.79,12.94,790189,0
+EYPT.US,D,20260217,000000,12.4,15.69,12.34,14.91,8720639,0
+EYPT.US,D,20260218,000000,14.825,15.21,14,14.36,2414471,0
diff --git a/daily/us/nasdaq stocks/1/ezpw.us.txt b/daily/us/nasdaq stocks/1/ezpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7f9e78e6a7d04959ecdcfa3e581f80664dbf38f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ezpw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZPW.US,D,20050225,000000,6.55,6.55,6.26,6.33,953397,0
+EZPW.US,D,20050228,000000,6.3,6.56,6.3,6.43,1148607,0
+EZPW.US,D,20050301,000000,6.44,6.81,6.4,6.81,1087458,0
+EZPW.US,D,20050302,000000,6.81,6.87,5.85,6.05,4233189,0
+EZPW.US,D,20050303,000000,5.8,5.83,5.33,5.39,4125768,0
+EZPW.US,D,20050304,000000,5.37,5.57,5.04,5.06,2761782,0
+EZPW.US,D,20050307,000000,5.22,5.41,5.13,5.21,1852923,0
+EZPW.US,D,20050308,000000,5.2,5.29,4.63,4.71,1405821,0
+EZPW.US,D,20050309,000000,4.6,4.65,4.36,4.49,2042562,0
+EZPW.US,D,20050310,000000,4.51,4.68,4.49,4.57,789366,0
+EZPW.US,D,20050311,000000,4.57,4.65,4.33,4.36,750621,0
+EZPW.US,D,20050314,000000,4.25,4.42,4.15,4.39,2179965,0
+EZPW.US,D,20050315,000000,4.42,4.46,4.21,4.33,1061052,0
+EZPW.US,D,20050316,000000,4.35,4.35,4.03,4.25,826311,0
+EZPW.US,D,20050317,000000,4.23,4.57,4.18,4.56,1192539,0
+EZPW.US,D,20050318,000000,4.59,4.59,4.22,4.22,692034,0
+EZPW.US,D,20050321,000000,4.22,4.5,4.1,4.5,1140921,0
+EZPW.US,D,20050322,000000,4.64,4.83,4.51,4.68,1129170,0
+EZPW.US,D,20050323,000000,4.75,4.81,4.55,4.63,947385,0
+EZPW.US,D,20050324,000000,4.71,4.71,4.33,4.4,713538,0
+EZPW.US,D,20050328,000000,4.38,4.44,4.33,4.34,358707,0
+EZPW.US,D,20050329,000000,4.31,4.43,4.24,4.24,307254,0
+EZPW.US,D,20050330,000000,4.23,4.4,4.13,4.34,540753,0
+EZPW.US,D,20050331,000000,4.33,4.5,4.33,4.43,495585,0
+EZPW.US,D,20050401,000000,4.44,4.58,4.38,4.52,499896,0
+EZPW.US,D,20050404,000000,4.5,5.17,4.5,5.11,1572312,0
+EZPW.US,D,20050405,000000,5.23,5.73,5.21,5.37,3212646,0
+EZPW.US,D,20050406,000000,5.39,5.46,5.24,5.38,595926,0
+EZPW.US,D,20050407,000000,5.33,5.38,5.13,5.17,701250,0
+EZPW.US,D,20050408,000000,5.15,5.22,5,5.09,378891,0
+EZPW.US,D,20050411,000000,5.08,5.13,4.88,5.06,380436,0
+EZPW.US,D,20050412,000000,5.04,5.09,4.75,4.98,277047,0
+EZPW.US,D,20050413,000000,4.95,5.02,4.85,4.94,254067,0
+EZPW.US,D,20050414,000000,4.98,4.98,4.75,4.75,229326,0
+EZPW.US,D,20050415,000000,4.72,4.72,3.95,4.07,1637130,0
+EZPW.US,D,20050418,000000,4,4.34,3.99,4.18,576687,0
+EZPW.US,D,20050419,000000,4.28,4.34,4.17,4.24,219066,0
+EZPW.US,D,20050420,000000,4.33,4.64,4.27,4.57,483249,0
+EZPW.US,D,20050421,000000,4.57,4.57,4.16,4.35,1012365,0
+EZPW.US,D,20050422,000000,4.37,4.51,4.2,4.49,433581,0
+EZPW.US,D,20050425,000000,4.41,4.42,4.33,4.4,514035,0
+EZPW.US,D,20050426,000000,4.41,4.53,4.38,4.39,354042,0
+EZPW.US,D,20050427,000000,4.38,4.38,4.18,4.33,316524,0
+EZPW.US,D,20050428,000000,4.38,4.38,4.13,4.15,248868,0
+EZPW.US,D,20050429,000000,4.1,4.19,3.99,4.08,508428,0
+EZPW.US,D,20050502,000000,4.07,4.1,4.03,4.05,267219,0
+EZPW.US,D,20050503,000000,4.03,4.33,4.03,4.32,555582,0
+EZPW.US,D,20050504,000000,4.34,4.55,4.29,4.5,530544,0
+EZPW.US,D,20050505,000000,4.55,4.64,4.31,4.33,566676,0
+EZPW.US,D,20050506,000000,4.29,4.44,4.28,4.35,185178,0
+EZPW.US,D,20050509,000000,4.34,4.43,4.22,4.28,286188,0
+EZPW.US,D,20050510,000000,4.23,4.23,4.04,4.1,789648,0
+EZPW.US,D,20050511,000000,3.68,3.85,3.37,3.63,2718219,0
+EZPW.US,D,20050512,000000,3.66,3.69,3.55,3.59,656601,0
+EZPW.US,D,20050513,000000,3.65,3.68,3.42,3.58,420312,0
+EZPW.US,D,20050516,000000,3.6,3.62,3.39,3.41,949161,0
+EZPW.US,D,20050517,000000,3.48,3.48,3.17,3.27,1322775,0
+EZPW.US,D,20050518,000000,3.23,3.48,3.2,3.3,920916,0
+EZPW.US,D,20050519,000000,3.3,3.39,3.22,3.34,459042,0
+EZPW.US,D,20050520,000000,3.32,3.34,3.24,3.33,246861,0
+EZPW.US,D,20050523,000000,3.35,3.38,3.23,3.24,416943,0
+EZPW.US,D,20050524,000000,3.32,3.33,3.22,3.25,343386,0
+EZPW.US,D,20050525,000000,3.3,3.33,3.23,3.23,258639,0
+EZPW.US,D,20050526,000000,3.29,3.29,3.1,3.15,392121,0
+EZPW.US,D,20050527,000000,3.13,3.24,3.09,3.12,164103,0
+EZPW.US,D,20050531,000000,3.17,3.23,3.13,3.15,187374,0
+EZPW.US,D,20050601,000000,3.15,3.32,3.15,3.28,361764,0
+EZPW.US,D,20050602,000000,3.31,3.33,3.17,3.21,259488,0
+EZPW.US,D,20050603,000000,3.26,3.35,3.25,3.33,488238,0
+EZPW.US,D,20050606,000000,3.4,3.41,3.27,3.29,169629,0
+EZPW.US,D,20050607,000000,3.28,3.33,3.26,3.31,194910,0
+EZPW.US,D,20050608,000000,3.34,3.35,3.26,3.27,103086,0
+EZPW.US,D,20050609,000000,3.32,3.32,3.22,3.26,104040,0
+EZPW.US,D,20050610,000000,3.27,3.38,3.26,3.32,154236,0
+EZPW.US,D,20050613,000000,3.37,3.38,3.27,3.28,221919,0
+EZPW.US,D,20050614,000000,3.37,3.37,3.29,3.33,120936,0
+EZPW.US,D,20050615,000000,3.37,3.5,3.33,3.46,295704,0
+EZPW.US,D,20050616,000000,3.5,3.56,3.46,3.52,295119,0
+EZPW.US,D,20050617,000000,3.57,3.63,3.5,3.6,272370,0
+EZPW.US,D,20050620,000000,3.67,3.7,3.5,3.54,298947,0
+EZPW.US,D,20050621,000000,3.59,3.59,3.5,3.56,177678,0
+EZPW.US,D,20050622,000000,3.63,3.7,3.59,3.63,255267,0
+EZPW.US,D,20050623,000000,3.67,3.67,3.57,3.58,473922,0
+EZPW.US,D,20050624,000000,3.58,3.62,3.41,3.47,204915,0
+EZPW.US,D,20050627,000000,3.64,3.67,3.55,3.56,481674,0
+EZPW.US,D,20050628,000000,3.6,3.6,3.43,3.46,347580,0
+EZPW.US,D,20050629,000000,3.53,3.53,3.32,3.36,402231,0
+EZPW.US,D,20050630,000000,3.37,3.7,3.37,3.58,1253481,0
+EZPW.US,D,20050701,000000,3.68,3.82,3.6,3.68,741378,0
+EZPW.US,D,20050705,000000,3.75,3.8,3.63,3.76,793158,0
+EZPW.US,D,20050706,000000,3.79,3.87,3.77,3.84,361101,0
+EZPW.US,D,20050707,000000,3.92,3.95,3.77,3.87,544710,0
+EZPW.US,D,20050708,000000,3.93,3.93,3.82,3.86,220320,0
+EZPW.US,D,20050711,000000,3.88,3.91,3.83,3.89,394194,0
+EZPW.US,D,20050712,000000,3.94,3.94,3.73,3.79,331287,0
+EZPW.US,D,20050713,000000,3.78,3.82,3.61,3.68,364722,0
+EZPW.US,D,20050714,000000,3.66,3.67,3.5,3.62,682194,0
+EZPW.US,D,20050715,000000,3.6,3.67,3.52,3.62,416688,0
+EZPW.US,D,20050718,000000,3.63,3.84,3.63,3.81,381408,0
+EZPW.US,D,20050719,000000,3.85,4,3.85,3.95,410025,0
+EZPW.US,D,20050720,000000,3.97,4.02,3.96,3.97,489966,0
+EZPW.US,D,20050721,000000,4.18,4.79,4.15,4.64,2785731,0
+EZPW.US,D,20050722,000000,4.62,4.98,4.62,4.86,1326033,0
+EZPW.US,D,20050725,000000,4.94,5.2,4.91,5.1,2057349,0
+EZPW.US,D,20050726,000000,5.1,5.25,5.02,5.24,993585,0
+EZPW.US,D,20050727,000000,5.25,5.42,5.2,5.4,1212225,0
+EZPW.US,D,20050728,000000,5.4,5.69,5.39,5.6,1222125,0
+EZPW.US,D,20050729,000000,5.66,5.73,5.55,5.63,844062,0
+EZPW.US,D,20050801,000000,5.69,5.74,5.5,5.6,999279,0
+EZPW.US,D,20050802,000000,5.56,5.58,5.17,5.29,931308,0
+EZPW.US,D,20050803,000000,5.22,5.48,5.05,5.14,816153,0
+EZPW.US,D,20050804,000000,5.23,5.53,5.07,5.42,766794,0
+EZPW.US,D,20050805,000000,5.39,5.68,5.36,5.66,945039,0
+EZPW.US,D,20050808,000000,5.68,5.98,5.68,5.95,1281204,0
+EZPW.US,D,20050809,000000,5.96,5.99,5.78,5.8,709344,0
+EZPW.US,D,20050810,000000,5.84,5.9,5.64,5.67,973116,0
+EZPW.US,D,20050811,000000,5.67,5.79,5.67,5.73,715677,0
+EZPW.US,D,20050812,000000,5.7,5.88,5.61,5.7,744501,0
+EZPW.US,D,20050815,000000,5.75,5.75,5.27,5.42,1031259,0
+EZPW.US,D,20050816,000000,5.37,5.57,5.18,5.42,850506,0
+EZPW.US,D,20050817,000000,5.42,5.46,5.28,5.4,542313,0
+EZPW.US,D,20050818,000000,5.42,5.72,5.3,5.45,451068,0
+EZPW.US,D,20050819,000000,5.35,5.46,5.21,5.35,357675,0
+EZPW.US,D,20050822,000000,5.41,5.41,5.2,5.37,766554,0
+EZPW.US,D,20050823,000000,5.4,5.53,5.37,5.45,427386,0
+EZPW.US,D,20050824,000000,5.43,5.52,5.25,5.3,374943,0
+EZPW.US,D,20050825,000000,5.32,5.42,5,5.17,572172,0
+EZPW.US,D,20050826,000000,5.13,5.31,5.13,5.25,266826,0
+EZPW.US,D,20050829,000000,5.2,5.33,5.2,5.31,294840,0
+EZPW.US,D,20050830,000000,5.28,5.48,5.27,5.4,358083,0
+EZPW.US,D,20050831,000000,5.43,5.46,5.4,5.44,180996,0
+EZPW.US,D,20050901,000000,5.47,5.48,5.28,5.31,368364,0
+EZPW.US,D,20050902,000000,5.27,5.37,5.18,5.26,261132,0
+EZPW.US,D,20050906,000000,5.31,5.66,5.28,5.57,616467,0
+EZPW.US,D,20050907,000000,5.6,5.77,5.51,5.73,884151,0
+EZPW.US,D,20050908,000000,5.72,5.97,5.65,5.83,682773,0
+EZPW.US,D,20050909,000000,5.89,5.95,5.8,5.9,401661,0
+EZPW.US,D,20050912,000000,5.95,6.39,5.92,6.38,2958132,0
+EZPW.US,D,20050913,000000,6.42,6.42,6.22,6.31,826689,0
+EZPW.US,D,20050914,000000,6.33,6.34,6.27,6.3,508425,0
+EZPW.US,D,20050915,000000,6.33,6.33,5.77,6.08,1575444,0
+EZPW.US,D,20050916,000000,6.06,6.2,5.91,6.14,449352,0
+EZPW.US,D,20050919,000000,6.23,6.34,6.14,6.19,713094,0
+EZPW.US,D,20050920,000000,6.22,6.32,5.87,5.94,764859,0
+EZPW.US,D,20050921,000000,5.95,5.97,5.3,5.35,1609473,0
+EZPW.US,D,20050922,000000,5.33,5.47,4.94,5.1,1251849,0
+EZPW.US,D,20050923,000000,5.16,5.4,5.07,5.27,579600,0
+EZPW.US,D,20050926,000000,5.35,5.96,5.33,5.77,1730454,0
+EZPW.US,D,20050927,000000,5.8,5.85,5.58,5.78,472131,0
+EZPW.US,D,20050928,000000,5.82,5.82,5.42,5.47,624507,0
+EZPW.US,D,20050929,000000,5.47,5.56,5.27,5.41,547617,0
+EZPW.US,D,20050930,000000,5.36,5.45,5.32,5.35,367959,0
+EZPW.US,D,20051003,000000,5.32,5.67,5.32,5.63,588102,0
+EZPW.US,D,20051004,000000,5.66,5.7,5.43,5.44,658866,0
+EZPW.US,D,20051005,000000,5.57,5.58,5.26,5.44,549654,0
+EZPW.US,D,20051006,000000,5.53,5.53,5.15,5.17,680043,0
+EZPW.US,D,20051007,000000,5.17,5.28,5.05,5.21,502263,0
+EZPW.US,D,20051010,000000,5.2,5.28,4.94,4.96,488883,0
+EZPW.US,D,20051011,000000,4.94,5.16,4.94,5.04,267873,0
+EZPW.US,D,20051012,000000,5,5.04,4.5,4.63,1202601,0
+EZPW.US,D,20051013,000000,4.63,4.75,4.44,4.62,521355,0
+EZPW.US,D,20051014,000000,4.71,4.75,4.59,4.72,306729,0
+EZPW.US,D,20051017,000000,4.67,4.81,4.58,4.78,265983,0
+EZPW.US,D,20051018,000000,4.76,4.91,4.76,4.85,256911,0
+EZPW.US,D,20051019,000000,4.8,5,4.73,4.97,354600,0
+EZPW.US,D,20051020,000000,5.03,5.03,4.66,4.71,503187,0
+EZPW.US,D,20051021,000000,4.66,4.87,4.54,4.68,258759,0
+EZPW.US,D,20051024,000000,4.7,4.79,4.6,4.69,472653,0
+EZPW.US,D,20051025,000000,4.66,4.73,4.65,4.65,200415,0
+EZPW.US,D,20051026,000000,4.63,4.79,4.63,4.71,222462,0
+EZPW.US,D,20051027,000000,4.73,4.74,4.64,4.65,132330,0
+EZPW.US,D,20051028,000000,4.63,4.68,4.58,4.67,102030,0
+EZPW.US,D,20051031,000000,4.71,5.03,4.67,4.9,415284,0
+EZPW.US,D,20051101,000000,4.9,5.07,4.9,5.03,290781,0
+EZPW.US,D,20051102,000000,5.07,5.26,5.05,5.22,398856,0
+EZPW.US,D,20051103,000000,5.25,5.33,5.25,5.26,263028,0
+EZPW.US,D,20051104,000000,5.27,5.3,5.08,5.22,214602,0
+EZPW.US,D,20051107,000000,5.1,5.11,4.93,5.04,415359,0
+EZPW.US,D,20051108,000000,4.99,5.08,4.96,4.97,161820,0
+EZPW.US,D,20051109,000000,5.05,5.24,5,5.21,416559,0
+EZPW.US,D,20051110,000000,5.24,5.25,5.08,5.2,433353,0
+EZPW.US,D,20051111,000000,5.23,5.54,5.02,5.52,973818,0
+EZPW.US,D,20051114,000000,5.58,5.62,5.28,5.32,726435,0
+EZPW.US,D,20051115,000000,5.3,5.38,5.06,5.09,370956,0
+EZPW.US,D,20051116,000000,5.09,5.14,4.71,4.84,1126134,0
+EZPW.US,D,20051117,000000,4.83,5.14,4.78,5.05,634476,0
+EZPW.US,D,20051118,000000,5.04,5.05,4.97,5,324156,0
+EZPW.US,D,20051121,000000,5,5.07,4.98,5,503346,0
+EZPW.US,D,20051122,000000,4.91,5.02,4.91,5,270486,0
+EZPW.US,D,20051123,000000,4.96,5,4.86,4.96,320358,0
+EZPW.US,D,20051125,000000,4.97,5.1,4.97,5.07,65016,0
+EZPW.US,D,20051128,000000,5.11,5.13,5.01,5.06,277659,0
+EZPW.US,D,20051129,000000,5.04,5.1,5,5.02,165684,0
+EZPW.US,D,20051130,000000,5,5.08,5,5.02,169344,0
+EZPW.US,D,20051201,000000,5.07,5.09,4.97,5.04,491061,0
+EZPW.US,D,20051202,000000,5.06,5.08,5.02,5.07,279588,0
+EZPW.US,D,20051205,000000,5.08,5.18,5.04,5.07,483348,0
+EZPW.US,D,20051206,000000,5.08,5.11,5.02,5.07,491322,0
+EZPW.US,D,20051207,000000,5.07,5.11,4.96,5.02,290976,0
+EZPW.US,D,20051208,000000,4.98,5.1,4.96,5.01,217134,0
+EZPW.US,D,20051209,000000,5.02,5.06,4.98,5.01,291282,0
+EZPW.US,D,20051212,000000,5,5.22,4.98,5.21,534297,0
+EZPW.US,D,20051213,000000,5.25,5.55,5.19,5.53,691023,0
+EZPW.US,D,20051214,000000,5.23,5.28,4.96,5.07,2026125,0
+EZPW.US,D,20051215,000000,5.14,5.14,4.8,4.84,1540131,0
+EZPW.US,D,20051216,000000,4.8,4.87,4.74,4.83,486315,0
+EZPW.US,D,20051219,000000,4.84,4.93,4.8,4.88,342144,0
+EZPW.US,D,20051220,000000,4.89,4.91,4.8,4.81,473898,0
+EZPW.US,D,20051221,000000,4.83,5,4.83,4.97,399135,0
+EZPW.US,D,20051222,000000,4.98,4.99,4.86,4.93,161745,0
+EZPW.US,D,20051223,000000,4.93,4.96,4.89,4.91,134406,0
+EZPW.US,D,20051227,000000,4.9,5.03,4.9,5.01,306189,0
+EZPW.US,D,20051228,000000,5,5.15,5,5.1,127824,0
+EZPW.US,D,20051229,000000,5.08,5.17,4.91,4.99,405933,0
+EZPW.US,D,20051230,000000,4.96,5.14,4.96,5.09,175521,0
+EZPW.US,D,20060103,000000,5.08,5.28,4.94,5.24,457446,0
+EZPW.US,D,20060104,000000,5.25,5.36,5.25,5.31,370509,0
+EZPW.US,D,20060105,000000,5.34,5.38,5.17,5.24,183309,0
+EZPW.US,D,20060106,000000,5.24,5.25,5.2,5.24,97713,0
+EZPW.US,D,20060109,000000,5.25,5.39,5.21,5.32,280482,0
+EZPW.US,D,20060110,000000,5.34,5.4,5.32,5.38,105681,0
+EZPW.US,D,20060111,000000,5.41,5.49,5.38,5.44,174699,0
+EZPW.US,D,20060112,000000,5.44,5.44,5.36,5.41,70488,0
+EZPW.US,D,20060113,000000,5.37,5.67,5.35,5.6,275439,0
+EZPW.US,D,20060117,000000,5.68,5.69,5.63,5.63,480060,0
+EZPW.US,D,20060118,000000,5.68,5.8,5.61,5.77,465051,0
+EZPW.US,D,20060119,000000,5.78,5.83,5.73,5.77,338040,0
+EZPW.US,D,20060120,000000,5.75,5.83,5.69,5.73,191685,0
+EZPW.US,D,20060123,000000,5.78,5.82,5.6,5.63,239547,0
+EZPW.US,D,20060124,000000,5.6,5.85,5.5,5.73,878082,0
+EZPW.US,D,20060125,000000,6.58,7.22,6.56,6.83,4299195,0
+EZPW.US,D,20060126,000000,6.81,7.5,6.72,7.38,1299444,0
+EZPW.US,D,20060127,000000,7.17,7.25,6.94,6.98,712293,0
+EZPW.US,D,20060130,000000,7,7.04,6.78,6.93,629394,0
+EZPW.US,D,20060131,000000,6.84,6.89,6.72,6.83,509214,0
+EZPW.US,D,20060201,000000,7,7.31,6.81,7.01,692232,0
+EZPW.US,D,20060202,000000,7.08,7.16,6.67,6.76,499326,0
+EZPW.US,D,20060203,000000,6.77,7.06,6.73,6.96,375855,0
+EZPW.US,D,20060206,000000,6.93,7,6.46,6.96,945660,0
+EZPW.US,D,20060207,000000,6.92,6.99,6.68,6.77,417279,0
+EZPW.US,D,20060208,000000,6.76,6.96,6.61,6.95,276816,0
+EZPW.US,D,20060209,000000,6.92,7.32,6.92,7.11,701985,0
+EZPW.US,D,20060210,000000,7.13,7.19,6.71,7.18,415389,0
+EZPW.US,D,20060213,000000,7.2,7.49,7.17,7.31,696459,0
+EZPW.US,D,20060214,000000,7.28,7.33,7.18,7.3,491697,0
+EZPW.US,D,20060215,000000,7.27,7.67,7.23,7.39,459063,0
+EZPW.US,D,20060216,000000,7.38,7.39,7.23,7.37,284322,0
+EZPW.US,D,20060217,000000,7.4,7.4,7.25,7.33,242994,0
+EZPW.US,D,20060221,000000,7.3,7.37,7.01,7.2,486195,0
+EZPW.US,D,20060222,000000,7.18,7.66,7.17,7.61,556185,0
+EZPW.US,D,20060223,000000,7.59,7.75,7.4,7.42,622905,0
+EZPW.US,D,20060224,000000,7.39,7.55,7.31,7.34,249579,0
+EZPW.US,D,20060227,000000,7.35,7.44,7.1,7.26,483723,0
+EZPW.US,D,20060228,000000,7.25,7.34,7.15,7.21,208212,0
+EZPW.US,D,20060301,000000,7.25,7.77,7.25,7.74,832974,0
+EZPW.US,D,20060302,000000,7.75,7.83,7.54,7.8,310674,0
+EZPW.US,D,20060303,000000,7.82,7.83,7.62,7.77,253506,0
+EZPW.US,D,20060306,000000,7.83,7.88,7.72,7.81,358587,0
+EZPW.US,D,20060307,000000,7.81,8.09,7.8,8.08,759054,0
+EZPW.US,D,20060308,000000,8.03,8.18,7.83,8.15,380976,0
+EZPW.US,D,20060309,000000,8.13,8.62,8.13,8.45,883068,0
+EZPW.US,D,20060310,000000,8.43,8.81,8.43,8.72,753243,0
+EZPW.US,D,20060313,000000,8.7,8.83,8.4,8.72,933480,0
+EZPW.US,D,20060314,000000,8.67,8.67,8.34,8.67,618585,0
+EZPW.US,D,20060315,000000,8.67,8.77,8.5,8.6,302229,0
+EZPW.US,D,20060316,000000,8.6,8.7,8.56,8.64,315837,0
+EZPW.US,D,20060317,000000,8.63,8.95,8.58,8.8,381666,0
+EZPW.US,D,20060320,000000,8.89,9.64,8.89,9.51,1209522,0
+EZPW.US,D,20060321,000000,9.48,9.58,9.01,9.23,557289,0
+EZPW.US,D,20060322,000000,9.25,9.33,8.94,9.3,399330,0
+EZPW.US,D,20060323,000000,9.33,9.59,9.11,9.25,661635,0
+EZPW.US,D,20060324,000000,9.36,9.37,9.17,9.22,365874,0
+EZPW.US,D,20060327,000000,9.13,9.44,9,9.42,556797,0
+EZPW.US,D,20060328,000000,9.29,9.75,9.15,9.27,618921,0
+EZPW.US,D,20060329,000000,9.22,9.64,9.22,9.64,458193,0
+EZPW.US,D,20060330,000000,9.7,9.9,9.67,9.7,662517,0
+EZPW.US,D,20060331,000000,9.79,9.88,9.6,9.84,564633,0
+EZPW.US,D,20060403,000000,9.9,10.05,9.36,9.64,902067,0
+EZPW.US,D,20060404,000000,9.61,9.85,9.61,9.74,551400,0
+EZPW.US,D,20060405,000000,9.81,10.16,9.77,10,1006401,0
+EZPW.US,D,20060406,000000,10.16,10.35,10.1,10.34,714429,0
+EZPW.US,D,20060407,000000,10.38,10.49,10.12,10.22,830094,0
+EZPW.US,D,20060410,000000,10.27,10.9,10.23,10.57,1220847,0
+EZPW.US,D,20060411,000000,10.73,10.77,9.39,9.82,2664615,0
+EZPW.US,D,20060412,000000,9.67,10.53,9.27,10.24,1291416,0
+EZPW.US,D,20060413,000000,10.01,10.69,10.01,10.65,901614,0
+EZPW.US,D,20060417,000000,10.88,11.19,10.65,11,1329537,0
+EZPW.US,D,20060418,000000,12.06,13.13,12,12.61,5148822,0
+EZPW.US,D,20060419,000000,12.69,13.1,12.25,12.4,1909896,0
+EZPW.US,D,20060420,000000,12.47,12.65,12.24,12.31,818607,0
+EZPW.US,D,20060421,000000,12.51,13.12,12.37,12.83,1115079,0
+EZPW.US,D,20060424,000000,12.98,13.48,12.86,13.11,1541865,0
+EZPW.US,D,20060425,000000,13.15,13.46,11.53,12.03,3793893,0
+EZPW.US,D,20060426,000000,11.17,11.33,10.1,10.2,4258992,0
+EZPW.US,D,20060427,000000,10.21,10.32,9.92,10.08,1354035,0
+EZPW.US,D,20060428,000000,10.08,10.65,10.08,10.57,1085763,0
+EZPW.US,D,20060501,000000,10.67,11.23,10.67,11.16,1739895,0
+EZPW.US,D,20060502,000000,11.25,11.49,10.54,11.05,1520994,0
+EZPW.US,D,20060503,000000,11,11.47,11,11.3,857868,0
+EZPW.US,D,20060504,000000,11.53,11.98,11.5,11.79,1146378,0
+EZPW.US,D,20060505,000000,11.91,11.96,11.08,11.47,832377,0
+EZPW.US,D,20060508,000000,11.52,11.55,11.02,11.39,606816,0
+EZPW.US,D,20060509,000000,11.39,11.66,11.09,11.48,434688,0
+EZPW.US,D,20060510,000000,11.5,11.5,11.17,11.37,466293,0
+EZPW.US,D,20060511,000000,11.29,11.33,10.8,11.08,690024,0
+EZPW.US,D,20060512,000000,10.83,10.87,10.2,10.62,782076,0
+EZPW.US,D,20060515,000000,10.48,10.59,10,10.28,775671,0
+EZPW.US,D,20060516,000000,10.32,10.67,10.27,10.47,696651,0
+EZPW.US,D,20060517,000000,10.43,10.43,10.06,10.16,469179,0
+EZPW.US,D,20060518,000000,10.17,10.49,10,10.11,431328,0
+EZPW.US,D,20060519,000000,10.16,10.21,8.91,9.73,2080788,0
+EZPW.US,D,20060522,000000,9.5,9.78,9.02,9.44,1539942,0
+EZPW.US,D,20060523,000000,9.42,10.14,9.37,9.84,904356,0
+EZPW.US,D,20060524,000000,9.86,9.86,9.48,9.77,741594,0
+EZPW.US,D,20060525,000000,9.87,10.12,9.8,10.04,639876,0
+EZPW.US,D,20060526,000000,10.18,10.53,10.11,10.49,781722,0
+EZPW.US,D,20060530,000000,10.27,10.73,10.27,10.57,773826,0
+EZPW.US,D,20060531,000000,10.57,10.84,10.5,10.77,711510,0
+EZPW.US,D,20060601,000000,10.85,10.95,10.71,10.78,577029,0
+EZPW.US,D,20060602,000000,10.96,10.96,10.43,10.64,568389,0
+EZPW.US,D,20060605,000000,10.67,11,10.42,10.51,580005,0
+EZPW.US,D,20060606,000000,10.49,10.49,9.85,10.33,1039731,0
+EZPW.US,D,20060607,000000,10.33,10.75,10.11,10.21,593748,0
+EZPW.US,D,20060608,000000,10.09,10.16,9.6,10.1,655269,0
+EZPW.US,D,20060609,000000,10.1,10.33,9.89,10.04,429969,0
+EZPW.US,D,20060612,000000,10.08,10.2,9.6,9.66,580713,0
+EZPW.US,D,20060613,000000,9.56,9.7,9.08,9.29,1111125,0
+EZPW.US,D,20060614,000000,9.24,9.83,9.18,9.75,537927,0
+EZPW.US,D,20060615,000000,9.84,10.45,9.84,10.38,834336,0
+EZPW.US,D,20060616,000000,10.35,10.43,10.13,10.18,432150,0
+EZPW.US,D,20060619,000000,10.36,10.67,10.08,10.13,899640,0
+EZPW.US,D,20060620,000000,10.08,10.39,9.92,10.26,383175,0
+EZPW.US,D,20060621,000000,10.26,10.86,10.19,10.72,895449,0
+EZPW.US,D,20060622,000000,10.62,10.9,10.59,10.85,585021,0
+EZPW.US,D,20060623,000000,10.97,11.53,10.92,11.5,1060482,0
+EZPW.US,D,20060626,000000,12.04,12.36,11.75,11.97,2532438,0
+EZPW.US,D,20060627,000000,12.06,12.13,11.45,11.52,1487067,0
+EZPW.US,D,20060628,000000,11.73,11.85,11.24,11.8,960462,0
+EZPW.US,D,20060629,000000,11.83,12.36,11.79,12.33,1374879,0
+EZPW.US,D,20060630,000000,12.58,12.96,12.39,12.56,6288333,0
+EZPW.US,D,20060703,000000,14.14,14.31,13.85,14.28,4042515,0
+EZPW.US,D,20060705,000000,14.56,14.58,14.18,14.44,2564343,0
+EZPW.US,D,20060706,000000,14.5,14.77,14.24,14.33,1518765,0
+EZPW.US,D,20060707,000000,14.2,14.61,13.92,13.96,1441506,0
+EZPW.US,D,20060710,000000,13.97,14.73,13.17,14.35,3190404,0
+EZPW.US,D,20060711,000000,14.33,14.42,13.53,14.19,2404365,0
+EZPW.US,D,20060712,000000,14.28,14.72,13.92,14.12,2078448,0
+EZPW.US,D,20060713,000000,13.78,14,13.31,13.44,2114226,0
+EZPW.US,D,20060714,000000,13.14,13.35,12.26,12.95,2710050,0
+EZPW.US,D,20060717,000000,12.51,13.12,12.34,12.99,1376517,0
+EZPW.US,D,20060718,000000,13.09,13.89,13.02,13.79,1467072,0
+EZPW.US,D,20060719,000000,13.87,14.67,13.8,14.52,2222586,0
+EZPW.US,D,20060720,000000,14.93,15.15,13.67,13.7,2045544,0
+EZPW.US,D,20060721,000000,13.42,13.59,12.92,13.06,1670508,0
+EZPW.US,D,20060724,000000,13.46,14.06,13.28,14.04,1814703,0
+EZPW.US,D,20060725,000000,14.09,14.45,13.5,14.17,1793139,0
+EZPW.US,D,20060726,000000,14.47,14.85,13.39,14.47,2384826,0
+EZPW.US,D,20060727,000000,14.62,14.82,13.93,14.13,1869345,0
+EZPW.US,D,20060728,000000,13.98,14.27,13.22,13.63,2329761,0
+EZPW.US,D,20060731,000000,13.4,13.93,13.33,13.88,1133466,0
+EZPW.US,D,20060801,000000,13.6,13.79,12.98,13.14,1339833,0
+EZPW.US,D,20060802,000000,13.05,13.44,12.37,12.9,2223297,0
+EZPW.US,D,20060803,000000,12.53,12.97,12.27,12.94,1159005,0
+EZPW.US,D,20060804,000000,13.24,13.58,12.52,12.68,1609599,0
+EZPW.US,D,20060807,000000,12.53,12.72,12.38,12.68,933696,0
+EZPW.US,D,20060808,000000,12.68,13.06,12.29,12.37,1260843,0
+EZPW.US,D,20060809,000000,12.49,12.83,12.2,12.25,1210452,0
+EZPW.US,D,20060810,000000,12.02,12.53,11.37,12.46,2261511,0
+EZPW.US,D,20060811,000000,12.36,12.52,12.08,12.17,935178,0
+EZPW.US,D,20060814,000000,12.3,12.47,11.8,11.9,1322802,0
+EZPW.US,D,20060815,000000,11.97,12.23,11.52,11.66,1452105,0
+EZPW.US,D,20060816,000000,11.71,11.94,11.55,11.8,992154,0
+EZPW.US,D,20060817,000000,11.76,12.55,11.67,12.37,1415955,0
+EZPW.US,D,20060818,000000,12.42,12.49,12.08,12.26,802563,0
+EZPW.US,D,20060821,000000,12.3,12.66,11.9,12.51,1192008,0
+EZPW.US,D,20060822,000000,12.59,13.03,12.49,12.86,1671288,0
+EZPW.US,D,20060823,000000,13.03,13.13,12.47,12.89,1364208,0
+EZPW.US,D,20060824,000000,12.92,13.06,12.57,12.97,851175,0
+EZPW.US,D,20060825,000000,13,13,12.33,12.43,846198,0
+EZPW.US,D,20060828,000000,12.38,12.69,12.33,12.55,658416,0
+EZPW.US,D,20060829,000000,12.55,13.05,12.47,12.98,857010,0
+EZPW.US,D,20060830,000000,13,13.33,12.92,13.15,1098078,0
+EZPW.US,D,20060831,000000,13.25,13.27,12.9,13.09,494976,0
+EZPW.US,D,20060901,000000,13.11,13.3,13,13.28,1079616,0
+EZPW.US,D,20060905,000000,13.34,13.73,13.34,13.69,1449234,0
+EZPW.US,D,20060906,000000,13.89,13.92,13.29,13.38,1193190,0
+EZPW.US,D,20060907,000000,13.38,13.38,12.44,12.67,1990350,0
+EZPW.US,D,20060908,000000,12.65,13,12.65,12.88,479814,0
+EZPW.US,D,20060911,000000,12.7,12.8,12.18,12.25,1559850,0
+EZPW.US,D,20060912,000000,12.17,12.67,12.17,12.56,722124,0
+EZPW.US,D,20060913,000000,12.53,12.79,12.51,12.78,637539,0
+EZPW.US,D,20060914,000000,12.75,12.82,12.26,12.39,579771,0
+EZPW.US,D,20060915,000000,12.49,12.58,12.29,12.33,796749,0
+EZPW.US,D,20060918,000000,12.4,13.31,12.29,13.12,1755501,0
+EZPW.US,D,20060919,000000,13.31,13.31,12.76,12.9,947223,0
+EZPW.US,D,20060920,000000,12.9,13.15,12.71,13.12,1075878,0
+EZPW.US,D,20060921,000000,13.26,13.28,12.42,12.6,812313,0
+EZPW.US,D,20060922,000000,12.5,12.52,11.73,12.2,1777686,0
+EZPW.US,D,20060925,000000,12.18,12.5,12,12.45,938790,0
+EZPW.US,D,20060926,000000,12.45,13.03,12.45,12.79,1285434,0
+EZPW.US,D,20060927,000000,12.7,13.14,12.7,12.9,694359,0
+EZPW.US,D,20060928,000000,12.83,13,12.68,12.9,780750,0
+EZPW.US,D,20060929,000000,12.93,13.07,12.87,12.89,560157,0
+EZPW.US,D,20061002,000000,12.87,13.04,12.75,12.93,1178751,0
+EZPW.US,D,20061003,000000,12.8,12.89,12.08,12.14,1821681,0
+EZPW.US,D,20061004,000000,12.09,12.33,11.87,12.27,1295913,0
+EZPW.US,D,20061005,000000,12.22,12.27,12,12.22,545763,0
+EZPW.US,D,20061006,000000,12.1,12.31,11.97,12.1,554667,0
+EZPW.US,D,20061009,000000,12.19,12.2,11.87,12.08,611490,0
+EZPW.US,D,20061010,000000,12.16,12.28,11.89,11.97,615306,0
+EZPW.US,D,20061011,000000,11.92,12.05,11.52,11.64,1270623,0
+EZPW.US,D,20061012,000000,11.54,12.41,11.15,12.12,4075269,0
+EZPW.US,D,20061013,000000,14.12,14.45,13.85,14.16,12391407,0
+EZPW.US,D,20061016,000000,14.36,15.16,14.22,15.09,5422959,0
+EZPW.US,D,20061017,000000,14.85,15.09,14.55,14.93,2084742,0
+EZPW.US,D,20061018,000000,15.06,15.6,15,15.07,2053437,0
+EZPW.US,D,20061019,000000,15.15,15.15,14.6,14.74,1685007,0
+EZPW.US,D,20061020,000000,14.71,14.74,14.02,14.27,1842576,0
+EZPW.US,D,20061023,000000,14.68,15.07,14.35,14.77,2023872,0
+EZPW.US,D,20061024,000000,14.98,15.13,14.49,14.68,1430085,0
+EZPW.US,D,20061025,000000,14.45,15.25,14.45,15.21,1265496,0
+EZPW.US,D,20061026,000000,15.2,15.86,15.12,15.5,1823451,0
+EZPW.US,D,20061027,000000,15.53,15.66,15.11,15.17,896241,0
+EZPW.US,D,20061030,000000,15.18,15.39,14.83,15.35,797313,0
+EZPW.US,D,20061031,000000,15.43,15.57,14.92,15.06,1022121,0
+EZPW.US,D,20061101,000000,15.07,15.17,14.37,14.58,1177500,0
+EZPW.US,D,20061102,000000,14.18,14.93,13.59,14.34,2160204,0
+EZPW.US,D,20061103,000000,14.38,14.82,14.18,14.65,1354479,0
+EZPW.US,D,20061106,000000,15.05,15.6,14.95,15.45,1780092,0
+EZPW.US,D,20061107,000000,15.76,16.03,15.58,15.87,1888467,0
+EZPW.US,D,20061108,000000,15.61,16.02,15.41,15.75,1306362,0
+EZPW.US,D,20061109,000000,15.96,16.12,15.83,16.12,1630281,0
+EZPW.US,D,20061110,000000,15.63,15.67,14.23,14.81,5908470,0
+EZPW.US,D,20061113,000000,14.8,15.16,14.71,14.92,1440186,0
+EZPW.US,D,20061114,000000,14.7,14.91,14.44,14.9,1537722,0
+EZPW.US,D,20061115,000000,14.88,15.41,14.78,15.25,1542642,0
+EZPW.US,D,20061116,000000,15.25,15.25,14.87,14.9,905331,0
+EZPW.US,D,20061117,000000,14.76,15,14.51,14.88,998394,0
+EZPW.US,D,20061120,000000,14.93,15.13,14.81,14.98,651339,0
+EZPW.US,D,20061121,000000,14.5,14.83,14.38,14.83,1366797,0
+EZPW.US,D,20061122,000000,14.66,14.97,14.65,14.88,493302,0
+EZPW.US,D,20061124,000000,14.7,15.17,14.66,15.16,343167,0
+EZPW.US,D,20061127,000000,15.3,15.47,14.78,14.84,946641,0
+EZPW.US,D,20061128,000000,14.75,15.23,14.73,15.05,820125,0
+EZPW.US,D,20061129,000000,15.14,15.41,15.05,15.3,621528,0
+EZPW.US,D,20061130,000000,15.37,15.61,15.1,15.57,1460094,0
+EZPW.US,D,20061201,000000,15.58,15.75,15.24,15.69,875343,0
+EZPW.US,D,20061204,000000,15.92,16.55,15.84,16.46,1746066,0
+EZPW.US,D,20061205,000000,16.55,17.15,16.38,16.95,1437492,0
+EZPW.US,D,20061206,000000,16.94,17.12,16.55,16.83,955365,0
+EZPW.US,D,20061207,000000,17,17.08,16.33,16.52,2021064,0
+EZPW.US,D,20061208,000000,16.41,16.87,16.23,16.73,1209666,0
+EZPW.US,D,20061211,000000,16.8,16.94,16.43,16.55,1703295,0
+EZPW.US,D,20061212,000000,16.5,17.06,16.17,16.5,839782,0
+EZPW.US,D,20061213,000000,16.68,16.69,15.98,16.24,697863,0
+EZPW.US,D,20061214,000000,16.21,16.4,16.04,16.2,645665,0
+EZPW.US,D,20061215,000000,16.21,16.5,15.78,15.83,760114,0
+EZPW.US,D,20061218,000000,16.01,16.6,15.94,16.3,933472,0
+EZPW.US,D,20061219,000000,16.41,16.41,15,15.89,1038712,0
+EZPW.US,D,20061220,000000,15.99,15.99,15.51,15.7,444233,0
+EZPW.US,D,20061221,000000,15.72,16.45,15.48,16.08,1006399,0
+EZPW.US,D,20061222,000000,16.03,16.34,16.01,16.11,387023,0
+EZPW.US,D,20061226,000000,16.29,16.35,16,16.14,362521,0
+EZPW.US,D,20061227,000000,16.11,16.52,16.11,16.5,395623,0
+EZPW.US,D,20061228,000000,16.51,16.85,16.3,16.63,453503,0
+EZPW.US,D,20061229,000000,16.63,16.63,16.23,16.25,501516,0
+EZPW.US,D,20070103,000000,16.9,17.59,15.68,16.67,1756404,0
+EZPW.US,D,20070104,000000,16.71,17.05,16.16,16.54,665794,0
+EZPW.US,D,20070105,000000,16.39,16.66,16.33,16.36,505645,0
+EZPW.US,D,20070108,000000,16.69,16.7,15.97,16.38,601657,0
+EZPW.US,D,20070109,000000,16.29,16.5,15.61,16.01,774940,0
+EZPW.US,D,20070110,000000,16,16.07,15.39,15.74,862884,0
+EZPW.US,D,20070111,000000,15.63,16.4,15.59,16.23,536328,0
+EZPW.US,D,20070112,000000,16.25,16.36,15.99,16.12,528062,0
+EZPW.US,D,20070116,000000,15.93,16,14.3,14.5,2769528,0
+EZPW.US,D,20070117,000000,14.35,14.86,13.79,14.62,935491,0
+EZPW.US,D,20070118,000000,14.51,14.55,13.42,13.54,1318593,0
+EZPW.US,D,20070119,000000,13.29,13.64,12.87,13.56,1585224,0
+EZPW.US,D,20070122,000000,13.37,13.91,13.33,13.71,908839,0
+EZPW.US,D,20070123,000000,13.65,14.49,13.61,14.37,1261172,0
+EZPW.US,D,20070124,000000,15.74,16.61,15.09,16.15,3510722,0
+EZPW.US,D,20070125,000000,16.39,16.74,16.12,16.24,1673989,0
+EZPW.US,D,20070126,000000,16.39,16.42,15.8,16.32,868322,0
+EZPW.US,D,20070129,000000,16.32,16.85,16.31,16.41,1077653,0
+EZPW.US,D,20070130,000000,16.35,16.86,16.35,16.61,792843,0
+EZPW.US,D,20070131,000000,16.46,16.88,16.25,16.73,725541,0
+EZPW.US,D,20070201,000000,16.88,17.05,16.82,17.05,728058,0
+EZPW.US,D,20070202,000000,17.13,17.26,16.98,17.02,563913,0
+EZPW.US,D,20070205,000000,16.82,17.05,16.31,16.9,803707,0
+EZPW.US,D,20070206,000000,16.86,16.91,16.51,16.85,747234,0
+EZPW.US,D,20070207,000000,16.85,17.05,16.84,16.98,496827,0
+EZPW.US,D,20070208,000000,16.88,16.96,16.62,16.65,473886,0
+EZPW.US,D,20070209,000000,16.65,16.85,15.95,16.14,835801,0
+EZPW.US,D,20070212,000000,15.5,15.81,15.05,15.65,1138635,0
+EZPW.US,D,20070213,000000,15.64,15.92,15.47,15.5,886631,0
+EZPW.US,D,20070214,000000,15.45,15.87,15.28,15.36,949699,0
+EZPW.US,D,20070215,000000,15.38,15.69,15.38,15.5,592950,0
+EZPW.US,D,20070216,000000,15.49,15.75,15.15,15.71,739533,0
+EZPW.US,D,20070220,000000,15.67,15.7,15.17,15.41,781762,0
+EZPW.US,D,20070221,000000,15.31,15.38,15.2,15.29,608120,0
+EZPW.US,D,20070222,000000,15.21,15.57,15.2,15.53,571384,0
+EZPW.US,D,20070223,000000,15.61,15.61,15.06,15.5,741148,0
+EZPW.US,D,20070226,000000,15.44,15.6,15.2,15.35,639297,0
+EZPW.US,D,20070227,000000,15.06,15.15,14.07,14.6,964182,0
+EZPW.US,D,20070228,000000,14.55,14.92,14.13,14.85,699674,0
+EZPW.US,D,20070301,000000,14.5,15,14.23,14.87,759873,0
+EZPW.US,D,20070302,000000,14.77,14.84,14.17,14.25,775602,0
+EZPW.US,D,20070305,000000,14.05,14.25,13.42,14.09,997380,0
+EZPW.US,D,20070306,000000,14.1,14.5,14,14.47,473344,0
+EZPW.US,D,20070307,000000,14.36,14.67,14.2,14.25,395971,0
+EZPW.US,D,20070308,000000,14.65,15.07,14.48,14.8,623409,0
+EZPW.US,D,20070309,000000,15.35,15.6,15.06,15.3,630621,0
+EZPW.US,D,20070312,000000,15.3,15.51,14.74,14.81,477274,0
+EZPW.US,D,20070313,000000,14.66,15,14.37,14.47,600780,0
+EZPW.US,D,20070314,000000,14.4,14.64,14,14.61,761789,0
+EZPW.US,D,20070315,000000,14.62,14.98,14.5,14.97,534023,0
+EZPW.US,D,20070316,000000,14.95,15.13,14.37,14.49,674259,0
+EZPW.US,D,20070319,000000,14.65,15.22,14.64,15.14,561485,0
+EZPW.US,D,20070320,000000,15.14,15.25,14.92,14.97,303124,0
+EZPW.US,D,20070321,000000,14.98,15.55,14.98,15.54,406427,0
+EZPW.US,D,20070322,000000,15.55,15.63,15.27,15.48,264138,0
+EZPW.US,D,20070323,000000,15.42,15.7,15.42,15.59,254370,0
+EZPW.US,D,20070326,000000,15.52,15.74,15.05,15.17,372628,0
+EZPW.US,D,20070327,000000,15.07,15.09,14.65,14.92,389758,0
+EZPW.US,D,20070328,000000,14.81,14.81,14.53,14.61,498993,0
+EZPW.US,D,20070329,000000,14.73,15.01,14.36,14.61,263179,0
+EZPW.US,D,20070330,000000,14.62,14.89,14.45,14.73,300910,0
+EZPW.US,D,20070402,000000,14.7,14.78,14.36,14.52,356614,0
+EZPW.US,D,20070403,000000,14.5,14.75,14.47,14.73,436823,0
+EZPW.US,D,20070404,000000,14.74,14.8,14.56,14.58,216575,0
+EZPW.US,D,20070405,000000,14.64,14.65,14.32,14.41,244962,0
+EZPW.US,D,20070409,000000,14.4,14.61,14.2,14.52,586834,0
+EZPW.US,D,20070410,000000,14.65,14.69,14.41,14.5,234440,0
+EZPW.US,D,20070411,000000,14.55,14.57,14.34,14.47,321714,0
+EZPW.US,D,20070412,000000,14.41,15.24,14.41,15.21,888854,0
+EZPW.US,D,20070413,000000,15.24,15.62,15.15,15.48,485229,0
+EZPW.US,D,20070416,000000,15.59,16,15.5,15.98,558534,0
+EZPW.US,D,20070417,000000,16,16.21,15.95,16.16,452723,0
+EZPW.US,D,20070418,000000,16.15,16.58,16.05,16.48,710729,0
+EZPW.US,D,20070419,000000,16.31,16.55,16.05,16.33,613236,0
+EZPW.US,D,20070420,000000,16.53,16.73,16.29,16.68,469262,0
+EZPW.US,D,20070423,000000,16.65,16.89,15.97,16.09,773176,0
+EZPW.US,D,20070424,000000,16.12,16.47,15.96,16.4,629307,0
+EZPW.US,D,20070425,000000,15.52,15.69,14.9,15.2,1722396,0
+EZPW.US,D,20070426,000000,15.25,15.68,15.17,15.57,778955,0
+EZPW.US,D,20070427,000000,15.42,15.45,15.1,15.31,509980,0
+EZPW.US,D,20070430,000000,15.3,15.45,15.1,15.15,541588,0
+EZPW.US,D,20070501,000000,15.15,15.19,14.7,14.98,637287,0
+EZPW.US,D,20070502,000000,15.03,15.43,15.03,15.4,595102,0
+EZPW.US,D,20070503,000000,15.5,15.52,14.87,15.02,569149,0
+EZPW.US,D,20070504,000000,15.17,15.17,14.77,14.94,329478,0
+EZPW.US,D,20070507,000000,14.84,14.87,14.62,14.71,466753,0
+EZPW.US,D,20070508,000000,14.58,14.68,14.42,14.66,450126,0
+EZPW.US,D,20070509,000000,14.53,14.53,14.26,14.49,418786,0
+EZPW.US,D,20070510,000000,14.41,14.45,14.1,14.17,539522,0
+EZPW.US,D,20070511,000000,14.09,14.34,14,14.15,374229,0
+EZPW.US,D,20070514,000000,14.1,14.24,13.97,14.17,490288,0
+EZPW.US,D,20070515,000000,14.19,14.3,13.72,13.73,523482,0
+EZPW.US,D,20070516,000000,13.68,13.78,13.18,13.36,856147,0
+EZPW.US,D,20070517,000000,13.34,13.73,13.34,13.44,545634,0
+EZPW.US,D,20070518,000000,13.48,13.72,13.48,13.54,646028,0
+EZPW.US,D,20070521,000000,13.57,14.39,13.52,14.39,666551,0
+EZPW.US,D,20070522,000000,14.44,15.29,14.43,14.99,764351,0
+EZPW.US,D,20070523,000000,15.06,15.18,14.84,15.01,478002,0
+EZPW.US,D,20070524,000000,15,15,14.45,14.61,769529,0
+EZPW.US,D,20070525,000000,14.62,14.93,14.58,14.8,441982,0
+EZPW.US,D,20070529,000000,14.81,15.19,14.81,14.96,313451,0
+EZPW.US,D,20070530,000000,14.84,15,14.67,15,251092,0
+EZPW.US,D,20070531,000000,15,15.1,14.72,15.03,606822,0
+EZPW.US,D,20070601,000000,15.07,15.13,14.95,15.05,490547,0
+EZPW.US,D,20070604,000000,14.98,15.04,14.63,14.72,345118,0
+EZPW.US,D,20070605,000000,14.66,15.05,14.62,14.97,333479,0
+EZPW.US,D,20070606,000000,14.82,14.84,14.5,14.56,339267,0
+EZPW.US,D,20070607,000000,14.5,14.55,13.76,13.8,508298,0
+EZPW.US,D,20070608,000000,14,14.37,13.9,14.29,311901,0
+EZPW.US,D,20070611,000000,14.28,14.28,13.96,14.15,227311,0
+EZPW.US,D,20070612,000000,14.06,14.22,13.81,13.84,228118,0
+EZPW.US,D,20070613,000000,13.9,14.14,13.69,14.1,330463,0
+EZPW.US,D,20070614,000000,14.1,14.22,13.81,13.99,445701,0
+EZPW.US,D,20070615,000000,14.2,14.35,13.89,14.01,450779,0
+EZPW.US,D,20070618,000000,14.07,14.16,13.75,13.85,325572,0
+EZPW.US,D,20070619,000000,13.76,14.02,13.76,14,418514,0
+EZPW.US,D,20070620,000000,14,14,13.33,13.33,652823,0
+EZPW.US,D,20070621,000000,13.26,13.67,13.12,13.51,472035,0
+EZPW.US,D,20070622,000000,13.46,13.59,13.25,13.39,476096,0
+EZPW.US,D,20070625,000000,13.3,13.72,13.2,13.29,347695,0
+EZPW.US,D,20070626,000000,13.35,13.64,13.28,13.35,213023,0
+EZPW.US,D,20070627,000000,13.27,13.53,13.24,13.46,341220,0
+EZPW.US,D,20070628,000000,13.49,13.54,12.81,12.82,562770,0
+EZPW.US,D,20070629,000000,12.89,13.46,12.84,13.24,541467,0
+EZPW.US,D,20070702,000000,12.49,12.75,12.4,12.57,1510394,0
+EZPW.US,D,20070703,000000,12.53,12.88,12.45,12.86,553503,0
+EZPW.US,D,20070705,000000,12.77,12.83,12.27,12.61,797825,0
+EZPW.US,D,20070706,000000,12.58,12.66,12.39,12.55,460567,0
+EZPW.US,D,20070709,000000,12.46,12.61,12.35,12.38,428811,0
+EZPW.US,D,20070710,000000,12.37,12.65,11.75,11.84,973687,0
+EZPW.US,D,20070711,000000,11.79,12.28,11.75,12.28,668180,0
+EZPW.US,D,20070712,000000,12.3,12.87,12.28,12.82,828853,0
+EZPW.US,D,20070713,000000,12.83,12.85,12.6,12.74,380223,0
+EZPW.US,D,20070716,000000,12.66,12.71,12.33,12.51,696318,0
+EZPW.US,D,20070717,000000,12.49,13.14,12.49,12.89,763207,0
+EZPW.US,D,20070718,000000,12.82,12.87,12.35,12.69,762205,0
+EZPW.US,D,20070719,000000,12.75,13.15,12.73,13,545117,0
+EZPW.US,D,20070720,000000,12.97,13.1,12.95,13,920901,0
+EZPW.US,D,20070723,000000,13.15,13.15,12.7,12.8,552459,0
+EZPW.US,D,20070724,000000,12.66,12.81,12.4,12.81,1451596,0
+EZPW.US,D,20070725,000000,13.3,13.4,12.37,13.07,1515948,0
+EZPW.US,D,20070726,000000,12.86,13.01,12.47,12.49,874344,0
+EZPW.US,D,20070727,000000,12.49,12.6,12.2,12.39,1165684,0
+EZPW.US,D,20070730,000000,12.41,12.72,12.1,12.37,493410,0
+EZPW.US,D,20070731,000000,12.5,12.53,12.02,12.04,741090,0
+EZPW.US,D,20070801,000000,12,12.35,11.66,11.87,764698,0
+EZPW.US,D,20070802,000000,11.92,12.33,11.91,12.18,926110,0
+EZPW.US,D,20070803,000000,12.18,12.18,11.34,11.37,898075,0
+EZPW.US,D,20070806,000000,11.35,11.47,10.58,11.19,1195455,0
+EZPW.US,D,20070807,000000,11.14,11.16,10.46,10.55,1222129,0
+EZPW.US,D,20070808,000000,10.62,11.54,10.25,10.73,2463126,0
+EZPW.US,D,20070809,000000,10.55,10.79,10.06,10.46,1866509,0
+EZPW.US,D,20070810,000000,10.25,11.6,10.23,11.43,1093674,0
+EZPW.US,D,20070813,000000,11.53,12.08,11.43,11.43,817057,0
+EZPW.US,D,20070814,000000,11.44,11.63,11.19,11.39,440363,0
+EZPW.US,D,20070815,000000,11.42,11.57,11.04,11.21,606756,0
+EZPW.US,D,20070816,000000,11.19,11.58,10.88,11.5,1413326,0
+EZPW.US,D,20070817,000000,12.16,12.53,11.81,12.32,1245290,0
+EZPW.US,D,20070820,000000,12.4,12.5,11.88,11.94,541475,0
+EZPW.US,D,20070821,000000,12,12.6,11.81,12.57,476034,0
+EZPW.US,D,20070822,000000,12.7,13.17,12.58,12.86,464355,0
+EZPW.US,D,20070823,000000,12.96,13,12.36,12.52,434759,0
+EZPW.US,D,20070824,000000,12.53,12.74,12.41,12.72,252650,0
+EZPW.US,D,20070827,000000,12.65,12.65,12.48,12.52,195692,0
+EZPW.US,D,20070828,000000,12.45,12.48,12.03,12.05,376820,0
+EZPW.US,D,20070829,000000,12.17,12.35,12,12.23,290593,0
+EZPW.US,D,20070830,000000,12.1,12.23,11.85,12.01,234022,0
+EZPW.US,D,20070831,000000,12.2,12.29,11.96,12.17,220097,0
+EZPW.US,D,20070904,000000,12.07,12.47,12.01,12.39,199868,0
+EZPW.US,D,20070905,000000,12.24,12.35,12.17,12.24,330923,0
+EZPW.US,D,20070906,000000,12.26,12.37,12.03,12.37,277326,0
+EZPW.US,D,20070907,000000,12.22,12.22,11.88,12.03,323357,0
+EZPW.US,D,20070910,000000,11.96,12.16,11.59,11.74,332543,0
+EZPW.US,D,20070911,000000,11.82,12.25,11.76,11.99,348417,0
+EZPW.US,D,20070912,000000,11.95,12.3,11.8,11.87,405335,0
+EZPW.US,D,20070913,000000,11.94,12.09,11.85,11.98,351771,0
+EZPW.US,D,20070914,000000,11.89,12,11.78,11.95,339664,0
+EZPW.US,D,20070917,000000,11.97,11.97,11.78,11.84,489627,0
+EZPW.US,D,20070918,000000,11.88,12.86,11.88,12.83,453407,0
+EZPW.US,D,20070919,000000,12.8,13.58,12.54,13.57,842092,0
+EZPW.US,D,20070920,000000,13.49,13.56,13.15,13.52,885863,0
+EZPW.US,D,20070921,000000,13.54,13.68,13.25,13.32,606387,0
+EZPW.US,D,20070924,000000,13.29,13.59,13.25,13.43,447704,0
+EZPW.US,D,20070925,000000,13.32,13.53,13.2,13.37,295400,0
+EZPW.US,D,20070926,000000,13.48,13.59,13.36,13.4,354516,0
+EZPW.US,D,20070927,000000,13.41,13.56,13.28,13.56,376232,0
+EZPW.US,D,20070928,000000,13.58,13.62,13.31,13.47,352595,0
+EZPW.US,D,20071001,000000,13.46,13.85,13.32,13.82,589953,0
+EZPW.US,D,20071002,000000,13.88,14.4,13.76,14.3,721725,0
+EZPW.US,D,20071003,000000,14.24,14.51,13.9,14.16,519696,0
+EZPW.US,D,20071004,000000,14.22,14.22,13.72,13.78,542056,0
+EZPW.US,D,20071005,000000,13.98,14.22,13.88,13.99,412848,0
+EZPW.US,D,20071008,000000,14,14.16,13.8,13.93,272673,0
+EZPW.US,D,20071009,000000,13.94,14.75,13.94,14.75,786953,0
+EZPW.US,D,20071010,000000,14.7,14.73,14.35,14.45,666521,0
+EZPW.US,D,20071011,000000,14.55,14.72,13.62,14.14,428387,0
+EZPW.US,D,20071012,000000,14.13,14.39,14.1,14.39,239704,0
+EZPW.US,D,20071015,000000,14.45,14.45,13.85,13.98,379854,0
+EZPW.US,D,20071016,000000,13.9,14.13,13.89,13.99,182528,0
+EZPW.US,D,20071017,000000,14.18,14.18,13.43,13.67,436730,0
+EZPW.US,D,20071018,000000,13.53,13.65,13.21,13.25,364093,0
+EZPW.US,D,20071019,000000,13.25,13.29,12.89,12.96,397112,0
+EZPW.US,D,20071022,000000,12.98,13.4,12.75,13.3,391689,0
+EZPW.US,D,20071023,000000,13.44,13.63,12.99,13.37,176548,0
+EZPW.US,D,20071024,000000,13.19,13.43,12.86,13.2,271698,0
+EZPW.US,D,20071025,000000,13.22,13.37,12.78,12.93,285784,0
+EZPW.US,D,20071026,000000,13.1,13.28,12.97,13.26,385775,0
+EZPW.US,D,20071029,000000,13.28,13.44,13,13.05,262690,0
+EZPW.US,D,20071030,000000,12.97,13.1,12.83,12.94,238947,0
+EZPW.US,D,20071031,000000,13.04,13.3,12.92,13.16,334343,0
+EZPW.US,D,20071101,000000,12.98,13.15,12.3,12.4,453907,0
+EZPW.US,D,20071102,000000,12.58,12.85,12.04,12.32,533280,0
+EZPW.US,D,20071105,000000,12.12,12.45,11.94,12.14,316917,0
+EZPW.US,D,20071106,000000,12.25,12.5,12.12,12.49,218778,0
+EZPW.US,D,20071107,000000,12.3,12.41,11.87,11.97,320109,0
+EZPW.US,D,20071108,000000,12,12.42,11.75,12.41,603624,0
+EZPW.US,D,20071109,000000,12.9,13.72,12.32,13.14,653210,0
+EZPW.US,D,20071112,000000,13.11,13.64,12.92,13.08,521590,0
+EZPW.US,D,20071113,000000,13.23,13.45,13.03,13.3,383675,0
+EZPW.US,D,20071114,000000,13.36,13.37,12.9,13,302396,0
+EZPW.US,D,20071115,000000,12.92,13.15,12.72,12.84,603023,0
+EZPW.US,D,20071116,000000,12.88,12.95,12.37,12.77,326603,0
+EZPW.US,D,20071119,000000,12.77,12.77,12.09,12.52,396666,0
+EZPW.US,D,20071120,000000,12.55,12.7,12.07,12.2,488531,0
+EZPW.US,D,20071121,000000,12.15,12.28,11.93,11.98,478340,0
+EZPW.US,D,20071123,000000,12.13,12.74,12.12,12.68,237704,0
+EZPW.US,D,20071126,000000,12.67,12.67,11.99,12.03,295594,0
+EZPW.US,D,20071127,000000,12.09,12.4,11.98,12.33,353329,0
+EZPW.US,D,20071128,000000,12.51,12.68,12.42,12.61,340291,0
+EZPW.US,D,20071129,000000,12.6,12.65,12.23,12.42,270045,0
+EZPW.US,D,20071130,000000,12.65,12.89,12.5,12.56,328846,0
+EZPW.US,D,20071203,000000,12.53,12.56,12.14,12.28,225000,0
+EZPW.US,D,20071204,000000,12.12,12.22,11.91,11.99,352578,0
+EZPW.US,D,20071205,000000,12.22,12.3,11.75,11.95,246088,0
+EZPW.US,D,20071206,000000,11.9,12.12,11.88,11.95,671841,0
+EZPW.US,D,20071207,000000,12.01,12.05,11.81,11.88,306428,0
+EZPW.US,D,20071210,000000,11.88,12.42,11.86,12.3,443726,0
+EZPW.US,D,20071211,000000,12.34,12.46,11.75,11.87,396751,0
+EZPW.US,D,20071212,000000,12.21,12.39,11.74,12.02,451312,0
+EZPW.US,D,20071213,000000,11.92,12.17,11.71,11.94,456727,0
+EZPW.US,D,20071214,000000,11.81,12.25,11.53,11.59,383795,0
+EZPW.US,D,20071217,000000,11.55,11.94,11.34,11.61,297584,0
+EZPW.US,D,20071218,000000,11.74,11.9,11.32,11.79,425727,0
+EZPW.US,D,20071219,000000,11.79,11.96,11.59,11.76,292596,0
+EZPW.US,D,20071220,000000,11.86,11.87,11.13,11.22,630029,0
+EZPW.US,D,20071221,000000,11.42,11.72,11.18,11.34,797433,0
+EZPW.US,D,20071224,000000,11.31,11.56,11.31,11.56,225872,0
+EZPW.US,D,20071226,000000,11.5,11.58,11.32,11.53,319943,0
+EZPW.US,D,20071227,000000,11.5,11.55,11.05,11.05,432720,0
+EZPW.US,D,20071228,000000,11.2,11.38,10.98,11.07,252611,0
+EZPW.US,D,20071231,000000,11.03,11.37,10.95,11.29,332364,0
+EZPW.US,D,20080102,000000,11.26,11.49,10.72,10.85,446585,0
+EZPW.US,D,20080103,000000,10.87,11.02,10.8,10.86,370163,0
+EZPW.US,D,20080104,000000,10.74,10.79,10.33,10.4,732470,0
+EZPW.US,D,20080107,000000,10.43,10.96,10.25,10.8,606152,0
+EZPW.US,D,20080108,000000,10.83,11.17,10.69,10.73,564343,0
+EZPW.US,D,20080109,000000,10.68,11.25,10.63,11.24,648955,0
+EZPW.US,D,20080110,000000,11.09,11.49,10.96,11.41,566089,0
+EZPW.US,D,20080111,000000,11.34,11.37,11,11.03,451149,0
+EZPW.US,D,20080114,000000,11.3,11.3,10.84,11.15,499351,0
+EZPW.US,D,20080115,000000,10.97,11.13,10.65,10.7,527416,0
+EZPW.US,D,20080116,000000,10.65,11.43,10.46,11.01,1221427,0
+EZPW.US,D,20080117,000000,11.03,11.18,10.39,10.66,440307,0
+EZPW.US,D,20080118,000000,10.7,11.2,10.63,10.91,433422,0
+EZPW.US,D,20080122,000000,10.47,11.6,10,11.08,614291,0
+EZPW.US,D,20080123,000000,10.65,11.45,10.25,11.42,797298,0
+EZPW.US,D,20080124,000000,11.45,11.7,11.29,11.65,793169,0
+EZPW.US,D,20080125,000000,12.93,12.96,12.45,12.55,1293392,0
+EZPW.US,D,20080128,000000,12.6,13.09,12.35,12.96,736906,0
+EZPW.US,D,20080129,000000,13.01,13.36,12.87,13.25,883627,0
+EZPW.US,D,20080130,000000,13.13,13.63,12.99,13.18,617358,0
+EZPW.US,D,20080131,000000,12.94,13.31,12.7,13.2,440687,0
+EZPW.US,D,20080201,000000,13.28,13.46,12.83,13.45,306975,0
+EZPW.US,D,20080204,000000,13.45,13.5,12.92,13.03,334444,0
+EZPW.US,D,20080205,000000,12.75,13.02,12.2,12.63,330820,0
+EZPW.US,D,20080206,000000,12.7,13.04,12.64,12.71,376041,0
+EZPW.US,D,20080207,000000,12.66,12.99,12.51,12.7,368034,0
+EZPW.US,D,20080208,000000,12.68,12.85,12.37,12.52,225553,0
+EZPW.US,D,20080211,000000,12.59,12.65,12.12,12.17,394887,0
+EZPW.US,D,20080212,000000,12.25,12.57,12.06,12.25,372494,0
+EZPW.US,D,20080213,000000,12.4,12.91,12.39,12.67,547062,0
+EZPW.US,D,20080214,000000,12.65,12.74,12.19,12.28,297420,0
+EZPW.US,D,20080215,000000,12.2,12.38,11.96,12.1,300954,0
+EZPW.US,D,20080219,000000,12.24,12.32,11.9,12.15,257876,0
+EZPW.US,D,20080220,000000,12.08,12.27,12.01,12.19,292239,0
+EZPW.US,D,20080221,000000,12.25,12.4,11.8,11.82,237958,0
+EZPW.US,D,20080222,000000,11.86,12.14,11.57,11.76,477554,0
+EZPW.US,D,20080225,000000,11.74,12.08,11.6,12.05,284149,0
+EZPW.US,D,20080226,000000,11.97,12.02,11.6,11.81,744494,0
+EZPW.US,D,20080227,000000,11.81,12.42,11.81,12.36,612878,0
+EZPW.US,D,20080228,000000,12.26,12.26,11.94,12.08,493829,0
+EZPW.US,D,20080229,000000,11.96,12.14,11.61,11.73,368405,0
+EZPW.US,D,20080303,000000,11.77,12.01,11.59,11.63,414186,0
+EZPW.US,D,20080304,000000,11.49,11.75,11.31,11.57,437918,0
+EZPW.US,D,20080305,000000,11.65,11.73,11.39,11.44,611543,0
+EZPW.US,D,20080306,000000,11.4,11.5,11.06,11.11,275693,0
+EZPW.US,D,20080307,000000,11.1,11.13,10.86,10.94,701511,0
+EZPW.US,D,20080310,000000,11,11.16,10.51,10.63,387061,0
+EZPW.US,D,20080311,000000,10.95,11,10.51,10.95,677993,0
+EZPW.US,D,20080312,000000,10.95,11.6,10.82,11.39,610733,0
+EZPW.US,D,20080313,000000,11.25,11.41,11.03,11.24,520042,0
+EZPW.US,D,20080314,000000,11.31,11.63,10.81,10.97,353272,0
+EZPW.US,D,20080317,000000,10.97,11.54,10.7,11.45,439201,0
+EZPW.US,D,20080318,000000,11.75,12.35,11.7,12.31,522392,0
+EZPW.US,D,20080319,000000,12.48,12.49,11.82,11.91,433291,0
+EZPW.US,D,20080320,000000,12.05,12.43,11.93,12.38,736848,0
+EZPW.US,D,20080324,000000,12.5,12.97,12.5,12.91,605077,0
+EZPW.US,D,20080325,000000,12.89,13.03,12.57,13.03,465740,0
+EZPW.US,D,20080326,000000,13,13,12.5,12.75,610195,0
+EZPW.US,D,20080327,000000,12.8,12.85,12.44,12.67,359790,0
+EZPW.US,D,20080328,000000,12.68,12.73,12.26,12.39,353228,0
+EZPW.US,D,20080331,000000,12.43,12.49,12.1,12.31,407370,0
+EZPW.US,D,20080401,000000,12.5,12.9,12.46,12.9,352047,0
+EZPW.US,D,20080402,000000,13,13.36,12.89,13.01,539698,0
+EZPW.US,D,20080403,000000,12.95,13.11,12.58,13,360280,0
+EZPW.US,D,20080404,000000,13.04,13.55,12.94,13.39,460370,0
+EZPW.US,D,20080407,000000,13.45,13.71,13.36,13.63,408828,0
+EZPW.US,D,20080408,000000,13.58,13.6,13.31,13.53,245729,0
+EZPW.US,D,20080409,000000,13.58,13.72,13.2,13.25,508158,0
+EZPW.US,D,20080410,000000,13.33,13.55,13.1,13.19,363795,0
+EZPW.US,D,20080411,000000,13.1,13.31,12.82,12.96,272068,0
+EZPW.US,D,20080414,000000,12.93,13.01,12.58,12.71,426275,0
+EZPW.US,D,20080415,000000,12.77,13.39,12.52,13,272129,0
+EZPW.US,D,20080416,000000,13.15,13.48,13,13.46,474051,0
+EZPW.US,D,20080417,000000,13.62,13.77,13.21,13.7,360043,0
+EZPW.US,D,20080418,000000,13.95,14.23,13.79,14.04,423893,0
+EZPW.US,D,20080421,000000,14.01,14.1,13.61,13.68,297115,0
+EZPW.US,D,20080422,000000,13.69,13.78,13.38,13.62,469636,0
+EZPW.US,D,20080423,000000,13.65,14.08,13.52,14.08,634224,0
+EZPW.US,D,20080424,000000,14.08,14.88,14.08,14.7,727802,0
+EZPW.US,D,20080425,000000,13.7,13.96,12.39,12.87,2136262,0
+EZPW.US,D,20080428,000000,13.03,13.25,12.76,13,1052359,0
+EZPW.US,D,20080429,000000,12.95,12.96,12.58,12.76,659489,0
+EZPW.US,D,20080430,000000,12.83,12.9,11.9,12.14,1390893,0
+EZPW.US,D,20080501,000000,12.16,12.57,11.96,12.32,763956,0
+EZPW.US,D,20080502,000000,12.39,12.56,12.04,12.13,509781,0
+EZPW.US,D,20080505,000000,12.17,12.31,11.95,12.18,346060,0
+EZPW.US,D,20080506,000000,12.17,12.32,11.96,12.27,245879,0
+EZPW.US,D,20080507,000000,12.27,12.33,12,12.06,400548,0
+EZPW.US,D,20080508,000000,12.1,12.24,11.69,11.89,968385,0
+EZPW.US,D,20080509,000000,11.84,12.27,11.82,12.18,489221,0
+EZPW.US,D,20080512,000000,12.23,12.25,11.93,12.23,515348,0
+EZPW.US,D,20080513,000000,12.22,12.29,11.97,12.13,426792,0
+EZPW.US,D,20080514,000000,12.15,12.41,11.92,12.1,429193,0
+EZPW.US,D,20080515,000000,12.07,12.54,12,12.47,421099,0
+EZPW.US,D,20080516,000000,12.52,12.57,12.03,12.13,377069,0
+EZPW.US,D,20080519,000000,12.1,12.44,12.06,12.13,529237,0
+EZPW.US,D,20080520,000000,12.11,12.26,11.89,12.18,367908,0
+EZPW.US,D,20080521,000000,12.27,12.47,12.06,12.06,590776,0
+EZPW.US,D,20080522,000000,12.07,12.26,11.96,12.08,355704,0
+EZPW.US,D,20080523,000000,12,12.38,12,12.36,336437,0
+EZPW.US,D,20080527,000000,12.35,12.65,12.3,12.46,408576,0
+EZPW.US,D,20080528,000000,12.32,12.49,11.9,12.06,539558,0
+EZPW.US,D,20080529,000000,12,12.45,12,12.4,329798,0
+EZPW.US,D,20080530,000000,12.46,12.65,12.26,12.63,371289,0
+EZPW.US,D,20080602,000000,12.58,12.72,12.22,12.36,260052,0
+EZPW.US,D,20080603,000000,12.38,12.5,11.94,12.03,441585,0
+EZPW.US,D,20080604,000000,11.95,12.36,11.95,12.1,495408,0
+EZPW.US,D,20080605,000000,12.11,12.33,11.86,12.33,414656,0
+EZPW.US,D,20080606,000000,12.45,12.95,12.21,12.85,786476,0
+EZPW.US,D,20080609,000000,13.07,13.46,12.91,13.14,797508,0
+EZPW.US,D,20080610,000000,13.08,13.46,13.05,13.38,491786,0
+EZPW.US,D,20080611,000000,13.34,13.44,13.11,13.2,322531,0
+EZPW.US,D,20080612,000000,13.4,13.94,13.4,13.8,651197,0
+EZPW.US,D,20080613,000000,13.8,13.98,13.54,13.98,570702,0
+EZPW.US,D,20080616,000000,13.96,14.38,13.89,14.23,467215,0
+EZPW.US,D,20080617,000000,14.21,14.21,13.56,13.78,729095,0
+EZPW.US,D,20080618,000000,13.74,13.76,13.42,13.53,341009,0
+EZPW.US,D,20080619,000000,13.48,13.78,13.18,13.53,340346,0
+EZPW.US,D,20080620,000000,13.48,13.52,13.26,13.48,474459,0
+EZPW.US,D,20080623,000000,13.59,13.64,13.15,13.27,198273,0
+EZPW.US,D,20080624,000000,13.31,13.7,13.28,13.6,773826,0
+EZPW.US,D,20080625,000000,13.61,13.97,13.53,13.8,375029,0
+EZPW.US,D,20080626,000000,13.59,13.75,13,13.16,641871,0
+EZPW.US,D,20080627,000000,13.14,13.31,12.87,12.95,802686,0
+EZPW.US,D,20080630,000000,12.95,13.58,12.75,12.75,425528,0
+EZPW.US,D,20080701,000000,12.59,13.06,12.32,13.03,537989,0
+EZPW.US,D,20080702,000000,13.04,13.26,12.76,12.87,347160,0
+EZPW.US,D,20080703,000000,12.89,13.21,12.79,13.01,228082,0
+EZPW.US,D,20080707,000000,13.14,14.25,13.01,14.12,1092919,0
+EZPW.US,D,20080708,000000,14.41,15.57,14.29,15.47,1862418,0
+EZPW.US,D,20080709,000000,15.92,15.99,15.37,15.41,2075051,0
+EZPW.US,D,20080710,000000,15.45,16.42,15.12,16.09,1099770,0
+EZPW.US,D,20080711,000000,15.92,16.49,15.49,16.36,712143,0
+EZPW.US,D,20080714,000000,16.67,16.67,15.79,16.13,1107222,0
+EZPW.US,D,20080715,000000,16.01,16.31,15.53,15.64,867374,0
+EZPW.US,D,20080716,000000,15.67,16.78,15.5,16.75,1203850,0
+EZPW.US,D,20080717,000000,16.85,17.8,16.5,17.75,1287602,0
+EZPW.US,D,20080718,000000,17.69,17.94,17.29,17.48,774246,0
+EZPW.US,D,20080721,000000,17.59,17.75,16.56,16.78,1082460,0
+EZPW.US,D,20080722,000000,16.7,17.41,16.66,17.35,932656,0
+EZPW.US,D,20080723,000000,17.69,18.9,17.24,18.79,2415846,0
+EZPW.US,D,20080724,000000,18.99,18.99,17,17.22,1565498,0
+EZPW.US,D,20080725,000000,17.42,17.87,16.7,17.84,859868,0
+EZPW.US,D,20080728,000000,17.8,18.21,17.5,17.92,704648,0
+EZPW.US,D,20080729,000000,17.92,18.25,17,18.16,794837,0
+EZPW.US,D,20080730,000000,18.38,18.5,17.64,17.96,753871,0
+EZPW.US,D,20080731,000000,17.66,18.4,17.63,17.98,526645,0
+EZPW.US,D,20080801,000000,18.09,18.14,17.51,18.02,424674,0
+EZPW.US,D,20080804,000000,18.05,18.06,16.9,17.26,796918,0
+EZPW.US,D,20080805,000000,17.01,18.05,17.01,17.75,771507,0
+EZPW.US,D,20080806,000000,17.74,17.99,17.19,17.89,569869,0
+EZPW.US,D,20080807,000000,17.76,18.48,17.43,17.5,1044366,0
+EZPW.US,D,20080808,000000,17.33,17.96,16.89,17.1,593310,0
+EZPW.US,D,20080811,000000,17.06,17.8,15.19,15.43,2582856,0
+EZPW.US,D,20080812,000000,15.4,15.53,13.86,14.66,1938376,0
+EZPW.US,D,20080813,000000,14.5,15.24,14.17,15.2,1020727,0
+EZPW.US,D,20080814,000000,14.96,15.04,14.69,14.97,750795,0
+EZPW.US,D,20080815,000000,15.07,15.38,14.9,15.21,969012,0
+EZPW.US,D,20080818,000000,15.1,15.1,14.31,14.46,592814,0
+EZPW.US,D,20080819,000000,14.46,14.49,14.07,14.42,510283,0
+EZPW.US,D,20080820,000000,14.43,15.07,14.1,14.7,598346,0
+EZPW.US,D,20080821,000000,14.51,14.97,14.42,14.63,461319,0
+EZPW.US,D,20080822,000000,14.68,15.06,14.55,14.88,257742,0
+EZPW.US,D,20080825,000000,14.57,14.77,14.29,14.47,605336,0
+EZPW.US,D,20080826,000000,14.32,14.64,14.26,14.48,323016,0
+EZPW.US,D,20080827,000000,14.45,14.86,14.45,14.81,358724,0
+EZPW.US,D,20080828,000000,14.88,15.68,14.84,15.6,467167,0
+EZPW.US,D,20080829,000000,15.66,15.66,14.88,15.59,369445,0
+EZPW.US,D,20080902,000000,15.7,16.26,15.5,15.99,741737,0
+EZPW.US,D,20080903,000000,15.92,16.5,15.92,16.41,541914,0
+EZPW.US,D,20080904,000000,16.2,16.31,15.45,15.48,467486,0
+EZPW.US,D,20080905,000000,15.31,15.75,15.18,15.62,375598,0
+EZPW.US,D,20080908,000000,16.14,17.16,16.14,17.11,924883,0
+EZPW.US,D,20080909,000000,16.87,17.43,16.16,16.18,636048,0
+EZPW.US,D,20080910,000000,16.64,16.99,16.2,16.8,584060,0
+EZPW.US,D,20080911,000000,16.49,16.81,16.1,16.54,610481,0
+EZPW.US,D,20080912,000000,16.46,16.76,16.16,16.39,293254,0
+EZPW.US,D,20080915,000000,15.91,16.03,15.35,15.56,373068,0
+EZPW.US,D,20080916,000000,15.1,16.36,14.5,16.35,619582,0
+EZPW.US,D,20080917,000000,16.21,16.98,15.43,15.89,1027400,0
+EZPW.US,D,20080918,000000,16.16,16.56,14.72,15.4,841791,0
+EZPW.US,D,20080919,000000,16.41,16.98,15.02,16.54,1171925,0
+EZPW.US,D,20080922,000000,16.52,16.62,15.13,16.05,530170,0
+EZPW.US,D,20080923,000000,16.08,16.52,16.03,16.35,620128,0
+EZPW.US,D,20080924,000000,16.52,16.95,16.11,16.29,592744,0
+EZPW.US,D,20080925,000000,16.42,16.56,16.12,16.38,398371,0
+EZPW.US,D,20080926,000000,16.2,17.13,15.93,17.09,601915,0
+EZPW.US,D,20080929,000000,17.03,17.68,15.87,17.48,1164067,0
+EZPW.US,D,20080930,000000,17.77,19.25,17.57,18.8,1715398,0
+EZPW.US,D,20081001,000000,18.79,18.8,17.8,18.28,685617,0
+EZPW.US,D,20081002,000000,19.08,19.09,17.33,17.51,623306,0
+EZPW.US,D,20081003,000000,17.93,18,16.86,16.94,785853,0
+EZPW.US,D,20081006,000000,16.65,16.74,14.5,15.99,1002603,0
+EZPW.US,D,20081007,000000,16.08,16.24,15.04,15.05,458982,0
+EZPW.US,D,20081008,000000,14.7,15.28,13.7,13.88,774654,0
+EZPW.US,D,20081009,000000,14.19,14.88,11.87,12.04,947831,0
+EZPW.US,D,20081010,000000,11.55,12.59,11,12.57,1404423,0
+EZPW.US,D,20081013,000000,13.38,14.07,13,14.07,527663,0
+EZPW.US,D,20081014,000000,14.47,14.69,13.59,13.77,714452,0
+EZPW.US,D,20081015,000000,13.63,13.69,12.93,13.14,511676,0
+EZPW.US,D,20081016,000000,13.32,14.07,12.67,13.97,840104,0
+EZPW.US,D,20081017,000000,13.5,15.22,12.56,13.52,609237,0
+EZPW.US,D,20081020,000000,14.05,15.1,14.01,15.1,677078,0
+EZPW.US,D,20081021,000000,14.93,16.42,14.76,15.56,670798,0
+EZPW.US,D,20081022,000000,15.03,15.22,14.2,14.54,441955,0
+EZPW.US,D,20081023,000000,14.35,14.44,12.44,13.22,766101,0
+EZPW.US,D,20081024,000000,12.05,14.18,11.74,13.62,562954,0
+EZPW.US,D,20081027,000000,13.49,14.05,13.09,13.21,373960,0
+EZPW.US,D,20081028,000000,13.47,15.45,13.12,15.4,590334,0
+EZPW.US,D,20081029,000000,15.41,15.82,14.26,14.78,598335,0
+EZPW.US,D,20081030,000000,15.2,16.7,14.75,16.64,548880,0
+EZPW.US,D,20081031,000000,16.64,16.73,15.37,15.84,655509,0
+EZPW.US,D,20081103,000000,15.98,16.35,15.63,15.9,413557,0
+EZPW.US,D,20081104,000000,16.2,16.5,15.28,15.59,596546,0
+EZPW.US,D,20081105,000000,15.67,15.96,14.5,14.54,450707,0
+EZPW.US,D,20081106,000000,14.84,15,14.23,14.44,379642,0
+EZPW.US,D,20081107,000000,14.58,15.5,14.58,15.26,427055,0
+EZPW.US,D,20081110,000000,15.86,16.2,15.08,15.44,438127,0
+EZPW.US,D,20081111,000000,15.17,15.98,14.99,15.7,374225,0
+EZPW.US,D,20081112,000000,15.46,16.09,15.41,15.45,820764,0
+EZPW.US,D,20081113,000000,15.56,16.85,14.97,16.77,855527,0
+EZPW.US,D,20081114,000000,16.87,16.91,15.32,15.35,435622,0
+EZPW.US,D,20081117,000000,15.11,15.12,14.25,14.55,527135,0
+EZPW.US,D,20081118,000000,14.47,14.98,13.85,14.55,442879,0
+EZPW.US,D,20081119,000000,14.56,15.06,13.68,13.71,604222,0
+EZPW.US,D,20081120,000000,13.42,14.25,13.03,13.38,573572,0
+EZPW.US,D,20081121,000000,13.56,15.02,13.18,15,759548,0
+EZPW.US,D,20081124,000000,15.11,16.05,14.77,15.89,613110,0
+EZPW.US,D,20081125,000000,16.13,16.31,15.75,15.97,761028,0
+EZPW.US,D,20081126,000000,15.72,16.69,15.3,16.61,465648,0
+EZPW.US,D,20081128,000000,16.54,16.6,16,16.49,252375,0
+EZPW.US,D,20081201,000000,16.27,16.46,15.14,15.22,718803,0
+EZPW.US,D,20081202,000000,15.54,16.34,15.09,16.18,657291,0
+EZPW.US,D,20081203,000000,15.8,16.98,15.75,16.85,699370,0
+EZPW.US,D,20081204,000000,16.69,17.43,15.33,15.67,898317,0
+EZPW.US,D,20081205,000000,15.54,17,15.43,16.94,565698,0
+EZPW.US,D,20081208,000000,17.44,17.8,16.79,17.5,810172,0
+EZPW.US,D,20081209,000000,17.29,17.98,16.5,16.59,529548,0
+EZPW.US,D,20081210,000000,16.8,17.35,16.42,16.77,570117,0
+EZPW.US,D,20081211,000000,16.67,17.49,16.17,16.35,594393,0
+EZPW.US,D,20081212,000000,15.76,17.15,14.6,16.87,533281,0
+EZPW.US,D,20081215,000000,16.9,17.4,16.5,16.94,523774,0
+EZPW.US,D,20081216,000000,17.3,17.5,16.74,17.46,621784,0
+EZPW.US,D,20081217,000000,17.3,18.22,17.01,17.56,533942,0
+EZPW.US,D,20081218,000000,17.5,17.56,16.03,16.25,1106635,0
+EZPW.US,D,20081219,000000,16.5,16.98,15.85,16,1141472,0
+EZPW.US,D,20081222,000000,16.1,16.11,15.08,15.29,759419,0
+EZPW.US,D,20081223,000000,15.5,15.65,14.73,14.93,632212,0
+EZPW.US,D,20081224,000000,14.93,14.98,14.65,14.81,337612,0
+EZPW.US,D,20081226,000000,14.94,14.94,14.61,14.73,435240,0
+EZPW.US,D,20081229,000000,14.85,14.89,14.08,14.25,696539,0
+EZPW.US,D,20081230,000000,14.25,14.83,14.1,14.81,1245337,0
+EZPW.US,D,20081231,000000,14.81,15.36,14.7,15.21,1222439,0
+EZPW.US,D,20090102,000000,15.26,16.03,15.1,15.73,711547,0
+EZPW.US,D,20090105,000000,15.8,16.4,15.68,16.09,925160,0
+EZPW.US,D,20090106,000000,16.13,17.01,16.05,16.79,791008,0
+EZPW.US,D,20090107,000000,16.07,16.17,13.95,14.18,2226483,0
+EZPW.US,D,20090108,000000,14,14,13.24,13.79,1258080,0
+EZPW.US,D,20090109,000000,13.79,13.97,13.5,13.71,888610,0
+EZPW.US,D,20090112,000000,14.16,14.55,13.92,14.09,1018182,0
+EZPW.US,D,20090113,000000,13.98,14.3,13.63,13.86,907469,0
+EZPW.US,D,20090114,000000,13.56,13.81,13.29,13.6,750272,0
+EZPW.US,D,20090115,000000,13.62,14.37,13.51,14.19,786045,0
+EZPW.US,D,20090116,000000,14.32,14.32,13.51,14.05,674055,0
+EZPW.US,D,20090120,000000,14,14.51,13.71,13.93,1082343,0
+EZPW.US,D,20090121,000000,14.04,14.42,12.35,13.26,2392712,0
+EZPW.US,D,20090122,000000,12.94,13.33,12.4,12.49,1177498,0
+EZPW.US,D,20090123,000000,13.44,14.65,12.81,14.15,1736806,0
+EZPW.US,D,20090126,000000,14.21,14.61,13.91,14.43,981149,0
+EZPW.US,D,20090127,000000,14.5,14.68,14.42,14.65,1015627,0
+EZPW.US,D,20090128,000000,14.68,14.68,14.35,14.66,814495,0
+EZPW.US,D,20090129,000000,14.14,14.43,14,14.06,519698,0
+EZPW.US,D,20090130,000000,14.15,14.29,13.5,13.57,407517,0
+EZPW.US,D,20090202,000000,13.32,13.97,13.15,13.92,478319,0
+EZPW.US,D,20090203,000000,13.95,13.99,13.38,13.58,525972,0
+EZPW.US,D,20090204,000000,13.54,13.61,13.12,13.26,319386,0
+EZPW.US,D,20090205,000000,13.22,13.76,13.17,13.53,407101,0
+EZPW.US,D,20090206,000000,13.45,13.98,13.36,13.87,450898,0
+EZPW.US,D,20090209,000000,13.8,14.33,13.61,14.01,392312,0
+EZPW.US,D,20090210,000000,13.82,14.26,13.68,13.74,401622,0
+EZPW.US,D,20090211,000000,13.77,13.97,13.46,13.71,268568,0
+EZPW.US,D,20090212,000000,13.54,13.95,13.37,13.87,526930,0
+EZPW.US,D,20090213,000000,13.92,14.23,13.65,13.71,336576,0
+EZPW.US,D,20090217,000000,13.39,13.48,13.11,13.11,579069,0
+EZPW.US,D,20090218,000000,13.12,13.3,12.59,12.9,600128,0
+EZPW.US,D,20090219,000000,12.97,13.22,12.5,12.74,331490,0
+EZPW.US,D,20090220,000000,12.53,12.8,11.7,12.29,1482751,0
+EZPW.US,D,20090223,000000,12.3,12.73,12.27,12.35,622374,0
+EZPW.US,D,20090224,000000,12.55,13.01,12.23,12.96,608677,0
+EZPW.US,D,20090225,000000,12.9,12.99,12.32,12.71,403442,0
+EZPW.US,D,20090226,000000,12.86,13.12,10.75,11.23,1906558,0
+EZPW.US,D,20090227,000000,10.89,11.12,9.92,10.28,3006849,0
+EZPW.US,D,20090302,000000,10.04,10.28,9.5,9.63,1101595,0
+EZPW.US,D,20090303,000000,9.79,10.15,9.52,9.85,641751,0
+EZPW.US,D,20090304,000000,10,10.62,9.99,10.49,775779,0
+EZPW.US,D,20090305,000000,10.32,10.4,9.95,9.98,710332,0
+EZPW.US,D,20090306,000000,10.02,10.17,9.74,9.91,638015,0
+EZPW.US,D,20090309,000000,9.78,10.04,9.54,9.58,515148,0
+EZPW.US,D,20090310,000000,9.77,10.34,9.55,10.31,488332,0
+EZPW.US,D,20090311,000000,10.34,10.82,10.2,10.46,596359,0
+EZPW.US,D,20090312,000000,10.65,11.14,10.46,10.91,875073,0
+EZPW.US,D,20090313,000000,11,11.26,10.91,11.17,511885,0
+EZPW.US,D,20090316,000000,11.24,11.48,10.89,10.99,618733,0
+EZPW.US,D,20090317,000000,10.95,11.04,10.66,10.85,550641,0
+EZPW.US,D,20090318,000000,10.84,11.29,10.72,11.27,871124,0
+EZPW.US,D,20090319,000000,11.38,11.58,11.3,11.44,523854,0
+EZPW.US,D,20090320,000000,11.49,11.58,10.9,10.94,662819,0
+EZPW.US,D,20090323,000000,11.26,11.3,10.58,10.99,842838,0
+EZPW.US,D,20090324,000000,10.87,11.05,10.63,10.88,529084,0
+EZPW.US,D,20090325,000000,11.37,11.5,10.91,11.5,551610,0
+EZPW.US,D,20090326,000000,11.67,12.35,11.51,12.34,448168,0
+EZPW.US,D,20090327,000000,12.16,12.44,11.96,12.06,313181,0
+EZPW.US,D,20090330,000000,11.76,11.8,11.3,11.7,416275,0
+EZPW.US,D,20090331,000000,11.8,11.8,11.32,11.57,519520,0
+EZPW.US,D,20090401,000000,11.4,11.8,11.31,11.65,386661,0
+EZPW.US,D,20090402,000000,11.9,12.39,11.61,12.17,692992,0
+EZPW.US,D,20090403,000000,12.2,12.46,12.1,12.45,414104,0
+EZPW.US,D,20090406,000000,12.29,12.37,11.67,11.97,504283,0
+EZPW.US,D,20090407,000000,11.86,11.97,11.48,11.51,416043,0
+EZPW.US,D,20090408,000000,11.54,11.79,11.4,11.68,267224,0
+EZPW.US,D,20090409,000000,12.2,12.78,12.19,12.72,606697,0
+EZPW.US,D,20090413,000000,12.58,12.94,12.5,12.92,344831,0
+EZPW.US,D,20090414,000000,12.71,12.9,12.43,12.64,456437,0
+EZPW.US,D,20090415,000000,12.6,13.05,12.53,12.96,324650,0
+EZPW.US,D,20090416,000000,13.02,13.15,12.78,12.96,423837,0
+EZPW.US,D,20090417,000000,13.03,13.14,12.83,13.01,289252,0
+EZPW.US,D,20090420,000000,12.67,12.73,12.5,12.55,469805,0
+EZPW.US,D,20090421,000000,12.46,13.11,12.28,13.1,561712,0
+EZPW.US,D,20090422,000000,12.87,13.86,12.6,13.25,663035,0
+EZPW.US,D,20090423,000000,13.22,13.61,12.51,13.25,703424,0
+EZPW.US,D,20090424,000000,13,13,11.46,12.53,2117787,0
+EZPW.US,D,20090427,000000,12.25,12.52,12.04,12.06,718410,0
+EZPW.US,D,20090428,000000,12.01,12.24,11.88,12.11,444059,0
+EZPW.US,D,20090429,000000,12.15,12.71,12,12.64,480766,0
+EZPW.US,D,20090430,000000,12.7,12.84,12.35,12.39,415385,0
+EZPW.US,D,20090501,000000,12.3,12.58,12.17,12.33,726613,0
+EZPW.US,D,20090504,000000,12.4,12.64,12.21,12.5,450807,0
+EZPW.US,D,20090505,000000,12.5,12.63,12.4,12.57,530330,0
+EZPW.US,D,20090506,000000,12.74,12.79,12.6,12.76,313835,0
+EZPW.US,D,20090507,000000,12.95,13.03,12.69,12.81,455805,0
+EZPW.US,D,20090508,000000,13.01,13.25,12.91,13.14,435096,0
+EZPW.US,D,20090511,000000,13.05,13.05,12.5,12.54,374653,0
+EZPW.US,D,20090512,000000,12.51,12.52,12.17,12.29,292200,0
+EZPW.US,D,20090513,000000,12.06,12.13,11.83,11.84,498418,0
+EZPW.US,D,20090514,000000,11.92,12.08,11.76,11.82,233437,0
+EZPW.US,D,20090515,000000,11.79,12,11.67,11.68,387957,0
+EZPW.US,D,20090518,000000,11.87,12,11.7,11.99,301453,0
+EZPW.US,D,20090519,000000,12.1,12.1,11.74,11.77,332835,0
+EZPW.US,D,20090520,000000,11.88,12.01,11.67,11.69,443118,0
+EZPW.US,D,20090521,000000,11.66,11.76,11.5,11.65,318694,0
+EZPW.US,D,20090522,000000,11.72,11.92,11.41,11.48,346868,0
+EZPW.US,D,20090526,000000,11.42,12.05,11.42,11.99,529006,0
+EZPW.US,D,20090527,000000,11.65,12.39,11.65,11.79,492739,0
+EZPW.US,D,20090528,000000,12,12.24,11.63,11.94,422356,0
+EZPW.US,D,20090529,000000,12.01,12.2,11.85,12.15,431301,0
+EZPW.US,D,20090601,000000,12.3,12.81,12.29,12.7,722620,0
+EZPW.US,D,20090602,000000,12.61,12.7,12.46,12.6,537647,0
+EZPW.US,D,20090603,000000,12.55,13,12.55,12.99,312832,0
+EZPW.US,D,20090604,000000,13.01,13.13,12.91,13.04,385141,0
+EZPW.US,D,20090605,000000,13.12,13.3,12.96,13.1,414545,0
+EZPW.US,D,20090608,000000,13.02,13.05,12.88,12.93,640322,0
+EZPW.US,D,20090609,000000,13.03,13.2,12.97,13.11,215315,0
+EZPW.US,D,20090610,000000,13.2,13.2,12.8,12.97,399760,0
+EZPW.US,D,20090611,000000,12.8,13.2,12.8,12.89,219500,0
+EZPW.US,D,20090612,000000,11.6,11.63,10.79,10.99,3524899,0
+EZPW.US,D,20090615,000000,11.02,11.03,10.45,10.64,1095331,0
+EZPW.US,D,20090616,000000,10.81,10.86,10.3,10.36,1102681,0
+EZPW.US,D,20090617,000000,10.37,10.44,10.11,10.2,1606187,0
+EZPW.US,D,20090618,000000,10.22,10.5,10.18,10.41,678417,0
+EZPW.US,D,20090619,000000,10.59,11.09,10.42,10.88,1257052,0
+EZPW.US,D,20090622,000000,10.81,10.89,10.64,10.78,582000,0
+EZPW.US,D,20090623,000000,10.88,10.97,10.32,10.53,506275,0
+EZPW.US,D,20090624,000000,10.58,10.67,10.41,10.51,323913,0
+EZPW.US,D,20090625,000000,10.49,10.77,10.37,10.6,546999,0
+EZPW.US,D,20090626,000000,10.61,10.7,10.49,10.55,919234,0
+EZPW.US,D,20090629,000000,10.54,10.84,10.5,10.7,335112,0
+EZPW.US,D,20090630,000000,10.74,10.81,10.52,10.78,595772,0
+EZPW.US,D,20090701,000000,10.84,10.87,10.51,10.55,665021,0
+EZPW.US,D,20090702,000000,10.51,10.53,10.26,10.36,450773,0
+EZPW.US,D,20090706,000000,10.35,10.53,10.26,10.42,503359,0
+EZPW.US,D,20090707,000000,10.47,10.47,10.18,10.21,429774,0
+EZPW.US,D,20090708,000000,10.23,10.3,10.09,10.19,501337,0
+EZPW.US,D,20090709,000000,10.22,10.31,10.05,10.09,313338,0
+EZPW.US,D,20090710,000000,10.07,10.3,10,10.26,503877,0
+EZPW.US,D,20090713,000000,10.27,10.35,10.03,10.35,495454,0
+EZPW.US,D,20090714,000000,10.31,10.31,10.14,10.29,390165,0
+EZPW.US,D,20090715,000000,10.44,10.71,10.36,10.67,901058,0
+EZPW.US,D,20090716,000000,10.59,10.84,10.44,10.8,717396,0
+EZPW.US,D,20090717,000000,10.83,10.85,10.53,10.53,327968,0
+EZPW.US,D,20090720,000000,10.54,10.7,10.48,10.56,560166,0
+EZPW.US,D,20090721,000000,10.64,11.3,10.6,11.23,801833,0
+EZPW.US,D,20090722,000000,11.15,11.55,11.09,11.53,906109,0
+EZPW.US,D,20090723,000000,11.49,12.14,11.45,11.81,965546,0
+EZPW.US,D,20090724,000000,11.76,12.13,11.35,12.08,516815,0
+EZPW.US,D,20090727,000000,12.01,12.03,11.72,12.02,488707,0
+EZPW.US,D,20090728,000000,11.95,12.42,11.95,12.35,665722,0
+EZPW.US,D,20090729,000000,12.3,12.55,12.21,12.48,789111,0
+EZPW.US,D,20090730,000000,12.57,12.88,12.38,12.63,570885,0
+EZPW.US,D,20090731,000000,12.59,12.86,12.59,12.65,422226,0
+EZPW.US,D,20090803,000000,12.76,12.81,12.37,12.75,441658,0
+EZPW.US,D,20090804,000000,12.63,12.73,12.47,12.56,324633,0
+EZPW.US,D,20090805,000000,12.53,12.53,12.21,12.49,311939,0
+EZPW.US,D,20090806,000000,12.5,12.63,12.15,12.21,302057,0
+EZPW.US,D,20090807,000000,12.4,12.5,12.21,12.45,350529,0
+EZPW.US,D,20090810,000000,12.35,12.66,12.35,12.58,402164,0
+EZPW.US,D,20090811,000000,12.53,12.82,12.35,12.49,434470,0
+EZPW.US,D,20090812,000000,12.54,12.75,12.51,12.58,283303,0
+EZPW.US,D,20090813,000000,12.6,12.73,12.41,12.5,398493,0
+EZPW.US,D,20090814,000000,12.46,12.52,12.1,12.25,383532,0
+EZPW.US,D,20090817,000000,12.15,12.17,11.86,12.02,497636,0
+EZPW.US,D,20090818,000000,12.04,12.26,12,12.23,284869,0
+EZPW.US,D,20090819,000000,12.16,12.41,12.11,12.41,290736,0
+EZPW.US,D,20090820,000000,12.35,12.5,12.29,12.38,384415,0
+EZPW.US,D,20090821,000000,12.52,13.08,12.39,12.77,696647,0
+EZPW.US,D,20090824,000000,12.83,13.36,12.82,13.23,401741,0
+EZPW.US,D,20090825,000000,13.33,13.45,13.16,13.24,431340,0
+EZPW.US,D,20090826,000000,13.19,13.54,13.15,13.4,381608,0
+EZPW.US,D,20090827,000000,13.4,13.49,13.27,13.41,198422,0
+EZPW.US,D,20090828,000000,13.48,13.53,13.23,13.46,340429,0
+EZPW.US,D,20090831,000000,13.32,13.37,13,13.37,329726,0
+EZPW.US,D,20090901,000000,13.26,13.58,12.53,12.67,823027,0
+EZPW.US,D,20090902,000000,12.6,12.79,12.44,12.53,409383,0
+EZPW.US,D,20090903,000000,12.53,12.59,12.14,12.52,317523,0
+EZPW.US,D,20090904,000000,12.46,12.64,12.31,12.63,200891,0
+EZPW.US,D,20090908,000000,12.79,12.89,12.59,12.89,458974,0
+EZPW.US,D,20090909,000000,12.95,12.97,12.75,12.91,303090,0
+EZPW.US,D,20090910,000000,12.89,13.11,12.77,13.09,268060,0
+EZPW.US,D,20090911,000000,13.09,13.15,12.95,12.98,287766,0
+EZPW.US,D,20090914,000000,12.94,13.07,12.76,13.01,265405,0
+EZPW.US,D,20090915,000000,12.99,13.24,12.76,13.17,320894,0
+EZPW.US,D,20090916,000000,13.17,13.38,13.12,13.38,239463,0
+EZPW.US,D,20090917,000000,13.36,13.42,13.06,13.19,228225,0
+EZPW.US,D,20090918,000000,13.22,13.45,13,13.25,391851,0
+EZPW.US,D,20090921,000000,13.11,13.28,13.11,13.22,206372,0
+EZPW.US,D,20090922,000000,13.26,13.34,13.01,13.25,231768,0
+EZPW.US,D,20090923,000000,13.24,13.38,13,13.01,135136,0
+EZPW.US,D,20090924,000000,13.02,13.09,12.81,12.95,207957,0
+EZPW.US,D,20090925,000000,13.58,13.9,13.3,13.56,1316592,0
+EZPW.US,D,20090928,000000,13.66,13.86,13.56,13.78,490213,0
+EZPW.US,D,20090929,000000,13.75,13.88,13.56,13.66,390203,0
+EZPW.US,D,20090930,000000,13.63,13.9,13.51,13.66,284899,0
+EZPW.US,D,20091001,000000,13.56,13.95,13.17,13.17,551721,0
+EZPW.US,D,20091002,000000,13.17,13.7,13.17,13.21,650766,0
+EZPW.US,D,20091005,000000,13.42,13.76,13.4,13.57,6107029,0
+EZPW.US,D,20091006,000000,13.64,14.44,13.55,14.29,1247891,0
+EZPW.US,D,20091007,000000,14.29,14.36,14.2,14.23,739412,0
+EZPW.US,D,20091008,000000,14.27,14.68,14.2,14.46,586107,0
+EZPW.US,D,20091009,000000,14.42,14.42,14.23,14.34,401020,0
+EZPW.US,D,20091012,000000,14.49,14.56,14.4,14.43,271693,0
+EZPW.US,D,20091013,000000,14.33,14.4,13.93,14.12,462588,0
+EZPW.US,D,20091014,000000,14.2,14.27,14.02,14.13,268895,0
+EZPW.US,D,20091015,000000,14.09,14.24,13.98,14.16,321568,0
+EZPW.US,D,20091016,000000,14.02,14.17,13.83,14.07,403478,0
+EZPW.US,D,20091019,000000,14.15,14.43,13.99,14.25,389344,0
+EZPW.US,D,20091020,000000,14.29,14.57,14.08,14.27,711437,0
+EZPW.US,D,20091021,000000,14.2,14.39,13.88,13.92,569531,0
+EZPW.US,D,20091022,000000,13.92,14.3,13.87,14.26,485767,0
+EZPW.US,D,20091023,000000,14.33,14.35,14,14.06,356900,0
+EZPW.US,D,20091026,000000,14.11,14.42,13.87,13.93,323395,0
+EZPW.US,D,20091027,000000,13.93,14.12,13.76,13.8,259640,0
+EZPW.US,D,20091028,000000,13.8,13.84,13.48,13.5,349657,0
+EZPW.US,D,20091029,000000,13.65,13.81,13.31,13.41,469710,0
+EZPW.US,D,20091030,000000,13.37,13.49,12.95,12.97,465268,0
+EZPW.US,D,20091102,000000,13.09,13.33,12.75,13.14,374902,0
+EZPW.US,D,20091103,000000,13.02,13.27,12.82,13.15,397734,0
+EZPW.US,D,20091104,000000,13.17,13.3,13.07,13.08,336898,0
+EZPW.US,D,20091105,000000,13.22,13.82,13.04,13.78,344271,0
+EZPW.US,D,20091106,000000,13.97,14.74,13.81,14.28,752862,0
+EZPW.US,D,20091109,000000,14.49,14.96,14.4,14.76,724996,0
+EZPW.US,D,20091110,000000,14.77,14.9,14.54,14.85,422089,0
+EZPW.US,D,20091111,000000,14.9,14.94,14.6,14.81,339684,0
+EZPW.US,D,20091112,000000,14.74,14.77,14.23,14.4,368673,0
+EZPW.US,D,20091113,000000,14.4,14.52,14.27,14.43,281318,0
+EZPW.US,D,20091116,000000,14.57,15.34,14.57,15.26,715699,0
+EZPW.US,D,20091117,000000,15.1,15.21,14.97,15.1,310529,0
+EZPW.US,D,20091118,000000,15.15,15.23,14.95,15.07,244056,0
+EZPW.US,D,20091119,000000,14.97,15.01,14.64,14.78,313851,0
+EZPW.US,D,20091120,000000,14.65,14.8,14.55,14.72,280744,0
+EZPW.US,D,20091123,000000,14.93,15.27,14.93,15.24,356096,0
+EZPW.US,D,20091124,000000,15.29,15.29,14.83,15.04,217467,0
+EZPW.US,D,20091125,000000,15.1,15.14,14.93,15.05,140774,0
+EZPW.US,D,20091127,000000,14.65,14.95,14.65,14.69,127101,0
+EZPW.US,D,20091130,000000,14.67,14.82,14.39,14.77,289285,0
+EZPW.US,D,20091201,000000,14.92,15.27,14.82,15.21,333595,0
+EZPW.US,D,20091202,000000,15.28,15.67,15.23,15.65,402753,0
+EZPW.US,D,20091203,000000,15.66,15.83,15.44,15.44,392079,0
+EZPW.US,D,20091204,000000,15.74,15.9,15.43,15.62,410210,0
+EZPW.US,D,20091207,000000,15.66,15.95,15.54,15.75,291282,0
+EZPW.US,D,20091208,000000,15.62,15.69,15.42,15.5,233427,0
+EZPW.US,D,20091209,000000,15.54,15.6,15.44,15.54,250000,0
+EZPW.US,D,20091210,000000,15.64,15.96,15.55,15.66,259851,0
+EZPW.US,D,20091211,000000,15.74,16.18,15.7,16.04,332281,0
+EZPW.US,D,20091214,000000,16.17,16.5,15.99,16.48,293914,0
+EZPW.US,D,20091215,000000,16.4,16.55,16.14,16.16,325899,0
+EZPW.US,D,20091216,000000,16.26,16.52,16.19,16.42,405095,0
+EZPW.US,D,20091217,000000,16.38,16.45,16.16,16.36,493201,0
+EZPW.US,D,20091218,000000,16.44,16.62,16.26,16.61,753792,0
+EZPW.US,D,20091221,000000,16.67,16.99,16.63,16.98,363615,0
+EZPW.US,D,20091222,000000,16.96,17.03,16.8,16.93,427911,0
+EZPW.US,D,20091223,000000,17.05,17.34,16.87,17.05,323743,0
+EZPW.US,D,20091224,000000,17.24,17.28,17.04,17.15,109716,0
+EZPW.US,D,20091228,000000,17.15,17.72,17.15,17.35,270661,0
+EZPW.US,D,20091229,000000,17.43,17.45,17.33,17.37,217024,0
+EZPW.US,D,20091230,000000,17.4,17.49,17.21,17.26,263715,0
+EZPW.US,D,20091231,000000,17.31,17.42,17.18,17.2,214001,0
+EZPW.US,D,20100104,000000,17.47,17.54,17.31,17.46,324045,0
+EZPW.US,D,20100105,000000,17.49,17.6,16.5,16.87,770551,0
+EZPW.US,D,20100106,000000,17.02,17.48,16.43,16.83,689387,0
+EZPW.US,D,20100107,000000,16.9,17.02,16.52,17.02,179295,0
+EZPW.US,D,20100108,000000,17.06,17.41,17.02,17.22,317217,0
+EZPW.US,D,20100111,000000,17.3,17.71,17.25,17.69,416021,0
+EZPW.US,D,20100112,000000,17.68,18.09,17.5,17.86,407476,0
+EZPW.US,D,20100113,000000,17.97,18.24,17.85,17.96,433504,0
+EZPW.US,D,20100114,000000,18.04,18.36,18,18.23,460652,0
+EZPW.US,D,20100115,000000,18.32,18.36,17.67,17.91,415135,0
+EZPW.US,D,20100119,000000,18.14,18.2,17.91,18.16,375720,0
+EZPW.US,D,20100120,000000,18.02,18.17,17.71,18.11,303430,0
+EZPW.US,D,20100121,000000,18.08,18.31,17.65,18.25,737020,0
+EZPW.US,D,20100122,000000,18.7,18.7,17.85,18.04,1104638,0
+EZPW.US,D,20100125,000000,18.1,18.2,17.52,17.59,452635,0
+EZPW.US,D,20100126,000000,17.6,18.09,17.47,17.64,710593,0
+EZPW.US,D,20100127,000000,17.53,18.24,17.53,18.24,392075,0
+EZPW.US,D,20100128,000000,18.27,18.53,18,18.3,394905,0
+EZPW.US,D,20100129,000000,18.34,18.54,18.07,18.16,448355,0
+EZPW.US,D,20100201,000000,18.25,18.49,17.72,18.07,586699,0
+EZPW.US,D,20100202,000000,18.13,18.14,17.77,17.87,367836,0
+EZPW.US,D,20100203,000000,17.85,18.16,17.79,17.96,389930,0
+EZPW.US,D,20100204,000000,17.86,18.08,17.42,17.44,476961,0
+EZPW.US,D,20100205,000000,17.42,17.58,16.77,17.49,689096,0
+EZPW.US,D,20100208,000000,17.53,17.96,17.46,17.75,454013,0
+EZPW.US,D,20100209,000000,17.96,17.99,17.68,17.75,300640,0
+EZPW.US,D,20100210,000000,17.64,17.79,17.5,17.74,295729,0
+EZPW.US,D,20100211,000000,17.68,18.05,17.56,18,207522,0
+EZPW.US,D,20100212,000000,17.84,18,17.74,17.94,233875,0
+EZPW.US,D,20100216,000000,18.11,18.27,17.85,18,403966,0
+EZPW.US,D,20100217,000000,18.1,18.31,18,18.31,297332,0
+EZPW.US,D,20100218,000000,18.33,18.86,18.24,18.84,552142,0
+EZPW.US,D,20100219,000000,18.86,19.36,18.62,18.68,663894,0
+EZPW.US,D,20100222,000000,18.87,19.8,18.73,19.6,835126,0
+EZPW.US,D,20100223,000000,19.63,19.94,19.4,19.64,570221,0
+EZPW.US,D,20100224,000000,19.63,19.93,19.52,19.86,705016,0
+EZPW.US,D,20100225,000000,19.76,19.97,19.56,19.97,437489,0
+EZPW.US,D,20100226,000000,19.98,19.99,19.61,19.73,471041,0
+EZPW.US,D,20100301,000000,19.84,20.08,19.79,20.06,765109,0
+EZPW.US,D,20100302,000000,20.1,20.6,20,20.45,818661,0
+EZPW.US,D,20100303,000000,20.63,20.63,19.88,19.92,534323,0
+EZPW.US,D,20100304,000000,19.94,20.35,19.94,20.24,310656,0
+EZPW.US,D,20100305,000000,20.38,20.89,20.35,20.82,609530,0
+EZPW.US,D,20100308,000000,21,21.25,20.97,20.99,449425,0
+EZPW.US,D,20100309,000000,21.06,21.44,20.69,21.41,764954,0
+EZPW.US,D,20100310,000000,21.53,21.89,21.5,21.84,585066,0
+EZPW.US,D,20100311,000000,21.8,22,21.39,21.52,520600,0
+EZPW.US,D,20100312,000000,21.71,21.97,21.56,21.97,515609,0
+EZPW.US,D,20100315,000000,22.01,22.19,20.12,20.4,1897578,0
+EZPW.US,D,20100316,000000,20.25,20.54,19.73,20.49,862011,0
+EZPW.US,D,20100317,000000,20.63,21.04,20.54,20.69,560986,0
+EZPW.US,D,20100318,000000,20.71,21,20.26,20.73,377094,0
+EZPW.US,D,20100319,000000,20.84,21.12,20.34,20.43,524570,0
+EZPW.US,D,20100322,000000,20.25,20.82,20.11,20.77,540731,0
+EZPW.US,D,20100323,000000,20.84,20.91,20.45,20.67,410081,0
+EZPW.US,D,20100324,000000,20.64,21.54,20.54,21.09,742698,0
+EZPW.US,D,20100325,000000,21.33,21.55,21.03,21.04,444691,0
+EZPW.US,D,20100326,000000,21.06,21.31,20.89,20.92,258965,0
+EZPW.US,D,20100329,000000,21.07,21.26,21,21.22,401100,0
+EZPW.US,D,20100330,000000,21.25,21.25,20.69,20.79,383013,0
+EZPW.US,D,20100331,000000,20.75,20.81,20.5,20.6,470244,0
+EZPW.US,D,20100401,000000,20.61,20.95,20.46,20.95,364277,0
+EZPW.US,D,20100405,000000,20.94,21.49,20.93,21.48,489218,0
+EZPW.US,D,20100406,000000,21.46,21.69,21.26,21.68,372500,0
+EZPW.US,D,20100407,000000,21.63,21.63,20.96,21.08,357974,0
+EZPW.US,D,20100408,000000,21.19,21.22,20.96,21.14,267383,0
+EZPW.US,D,20100409,000000,21.16,21.17,20.71,20.96,345576,0
+EZPW.US,D,20100412,000000,21,21.59,20.96,21.58,345632,0
+EZPW.US,D,20100413,000000,21.49,21.66,21.23,21.66,395988,0
+EZPW.US,D,20100414,000000,21.71,21.8,21.43,21.8,343934,0
+EZPW.US,D,20100415,000000,21.8,22.23,21.8,22.06,385864,0
+EZPW.US,D,20100416,000000,22.08,22.21,21.33,21.39,497475,0
+EZPW.US,D,20100419,000000,21.38,22.14,21.37,21.95,476842,0
+EZPW.US,D,20100420,000000,21.97,22.96,21.97,22.7,855405,0
+EZPW.US,D,20100421,000000,22.9,22.91,22.3,22.66,494835,0
+EZPW.US,D,20100422,000000,22.51,23.14,22.3,23.04,576451,0
+EZPW.US,D,20100423,000000,23.26,23.75,22.91,23.31,700568,0
+EZPW.US,D,20100426,000000,23.36,23.5,23.11,23.34,379557,0
+EZPW.US,D,20100427,000000,23.33,23.7,22.09,22.15,763415,0
+EZPW.US,D,20100428,000000,22.16,22.45,22.07,22.39,383231,0
+EZPW.US,D,20100429,000000,22.5,22.69,22.35,22.54,330190,0
+EZPW.US,D,20100430,000000,22.58,22.6,20.68,20.74,1135745,0
+EZPW.US,D,20100503,000000,20.8,21.58,20.67,21.35,661867,0
+EZPW.US,D,20100504,000000,21.05,21.52,20.75,21.08,492652,0
+EZPW.US,D,20100505,000000,20.76,20.93,19.24,19.27,1335862,0
+EZPW.US,D,20100506,000000,19.2,19.89,10.07,18.97,1237182,0
+EZPW.US,D,20100507,000000,18.77,18.77,17.24,18.3,1391932,0
+EZPW.US,D,20100510,000000,18.7,19.54,18.7,19.3,601216,0
+EZPW.US,D,20100511,000000,19,19.45,18.8,18.95,535086,0
+EZPW.US,D,20100512,000000,18.94,19.07,18.81,19.02,808889,0
+EZPW.US,D,20100513,000000,18.91,19.26,18.8,19.09,425065,0
+EZPW.US,D,20100514,000000,18.94,18.96,18.37,18.6,511803,0
+EZPW.US,D,20100517,000000,18.63,19.04,18.3,18.98,579098,0
+EZPW.US,D,20100518,000000,18.93,19.06,18.01,18.15,664853,0
+EZPW.US,D,20100519,000000,18.03,18.95,18.03,18.92,802442,0
+EZPW.US,D,20100520,000000,18.46,18.56,17.76,17.76,1517616,0
+EZPW.US,D,20100521,000000,17.45,18.15,17.01,18.04,1036854,0
+EZPW.US,D,20100524,000000,18.09,18.32,17.78,17.85,286725,0
+EZPW.US,D,20100525,000000,17.47,17.92,16.97,17.87,673493,0
+EZPW.US,D,20100526,000000,18.05,18.45,17.98,18.17,729433,0
+EZPW.US,D,20100527,000000,18.59,18.74,18.23,18.53,560012,0
+EZPW.US,D,20100528,000000,18.3,18.65,18.2,18.31,374553,0
+EZPW.US,D,20100601,000000,18.22,18.45,17.86,17.86,449732,0
+EZPW.US,D,20100602,000000,17.88,18.46,17.81,18.46,424216,0
+EZPW.US,D,20100603,000000,18.47,18.59,18.15,18.36,251516,0
+EZPW.US,D,20100604,000000,18,18.12,17.7,17.81,498220,0
+EZPW.US,D,20100607,000000,17.56,18.4,17.56,17.78,602338,0
+EZPW.US,D,20100608,000000,17.9,17.93,17.33,17.63,360118,0
+EZPW.US,D,20100609,000000,17.73,18.17,17.48,17.8,387083,0
+EZPW.US,D,20100610,000000,18.09,18.29,17.83,18.29,346470,0
+EZPW.US,D,20100611,000000,18.1,18.65,18.08,18.65,331620,0
+EZPW.US,D,20100614,000000,18.76,18.83,18.5,18.62,430961,0
+EZPW.US,D,20100615,000000,18.66,19.17,18.52,19.12,367288,0
+EZPW.US,D,20100616,000000,19.03,19.23,18.93,18.98,223585,0
+EZPW.US,D,20100617,000000,19.13,19.2,18.7,18.86,203183,0
+EZPW.US,D,20100618,000000,18.97,18.99,18.57,18.65,533546,0
+EZPW.US,D,20100621,000000,18.84,19.2,18.72,18.91,303139,0
+EZPW.US,D,20100622,000000,19.02,19.26,18.81,18.92,443445,0
+EZPW.US,D,20100623,000000,18.91,19.05,18.65,18.76,280244,0
+EZPW.US,D,20100624,000000,18.65,18.86,18.55,18.55,306420,0
+EZPW.US,D,20100625,000000,18.57,19.12,18.39,19.04,611143,0
+EZPW.US,D,20100628,000000,19.06,19.27,18.75,19.09,285221,0
+EZPW.US,D,20100629,000000,18.74,18.88,18.48,18.62,495194,0
+EZPW.US,D,20100630,000000,18.68,18.88,18.37,18.55,335892,0
+EZPW.US,D,20100701,000000,18.73,18.92,18.25,18.63,499786,0
+EZPW.US,D,20100702,000000,18.75,18.75,18.4,18.55,247530,0
+EZPW.US,D,20100706,000000,18.74,19.09,18.51,18.63,591735,0
+EZPW.US,D,20100707,000000,18.75,19.32,18.7,19.29,283336,0
+EZPW.US,D,20100708,000000,19.39,19.45,19.08,19.35,255440,0
+EZPW.US,D,20100709,000000,19.37,19.69,19.29,19.68,186996,0
+EZPW.US,D,20100712,000000,19.67,19.75,19.41,19.65,252350,0
+EZPW.US,D,20100713,000000,19.81,20.62,19.76,20.6,484211,0
+EZPW.US,D,20100714,000000,20.57,20.8,20.41,20.68,270688,0
+EZPW.US,D,20100715,000000,20.64,20.72,20.32,20.66,287332,0
+EZPW.US,D,20100716,000000,20.51,20.55,19.88,19.97,470724,0
+EZPW.US,D,20100719,000000,19.97,20,19.47,19.79,225816,0
+EZPW.US,D,20100720,000000,19.51,20.12,19.4,20.11,320336,0
+EZPW.US,D,20100721,000000,20.18,20.5,19.73,19.78,291407,0
+EZPW.US,D,20100722,000000,20.1,20.3,19.51,20.16,498340,0
+EZPW.US,D,20100723,000000,20.02,20.24,19.61,20.17,323395,0
+EZPW.US,D,20100726,000000,20.31,20.68,20.09,20.49,463122,0
+EZPW.US,D,20100727,000000,20.66,20.75,20.23,20.32,353406,0
+EZPW.US,D,20100728,000000,20.19,20.43,19.9,19.99,337078,0
+EZPW.US,D,20100729,000000,20.1,20.1,19.56,19.72,376919,0
+EZPW.US,D,20100730,000000,19.51,20.06,19.51,19.9,448052,0
+EZPW.US,D,20100802,000000,20.19,20.43,19.76,20.21,421532,0
+EZPW.US,D,20100803,000000,20.07,20.12,19.57,19.64,267890,0
+EZPW.US,D,20100804,000000,19.72,19.77,19.4,19.61,235162,0
+EZPW.US,D,20100805,000000,19.46,19.6,19.29,19.32,180483,0
+EZPW.US,D,20100806,000000,19.11,19.58,18.65,19.53,318069,0
+EZPW.US,D,20100809,000000,19.71,20.21,19.53,20.16,265449,0
+EZPW.US,D,20100810,000000,19.92,20.01,19.47,19.49,214683,0
+EZPW.US,D,20100811,000000,19.08,19.29,18.31,18.36,556468,0
+EZPW.US,D,20100812,000000,18.27,18.61,18.25,18.49,633976,0
+EZPW.US,D,20100813,000000,18.49,18.65,18.3,18.33,235227,0
+EZPW.US,D,20100816,000000,18.26,18.51,18.22,18.36,221328,0
+EZPW.US,D,20100817,000000,18.45,18.93,18.33,18.83,219380,0
+EZPW.US,D,20100818,000000,18.76,19.21,18.62,18.79,234090,0
+EZPW.US,D,20100819,000000,18.7,18.78,18.33,18.57,370493,0
+EZPW.US,D,20100820,000000,18.48,18.8,18.41,18.71,231137,0
+EZPW.US,D,20100823,000000,18.81,18.9,18.59,18.59,285943,0
+EZPW.US,D,20100824,000000,18.38,18.5,18.2,18.4,308403,0
+EZPW.US,D,20100825,000000,18.31,18.53,18.2,18.38,244717,0
+EZPW.US,D,20100826,000000,18.43,18.48,18.02,18.06,226384,0
+EZPW.US,D,20100827,000000,18.21,18.63,17.92,18.6,241794,0
+EZPW.US,D,20100830,000000,18.47,18.75,18.2,18.21,310926,0
+EZPW.US,D,20100831,000000,18.14,18.44,17.88,17.98,381991,0
+EZPW.US,D,20100901,000000,18.33,18.7,18.06,18.58,419231,0
+EZPW.US,D,20100902,000000,18.64,19.2,18.58,19.16,257771,0
+EZPW.US,D,20100903,000000,19.3,19.48,19.12,19.33,309718,0
+EZPW.US,D,20100907,000000,19.2,19.38,18.77,18.82,230877,0
+EZPW.US,D,20100908,000000,18.82,19.06,18.62,18.7,280764,0
+EZPW.US,D,20100909,000000,18.79,18.97,18.49,18.7,312687,0
+EZPW.US,D,20100910,000000,18.7,18.77,18.3,18.49,198045,0
+EZPW.US,D,20100913,000000,18.54,19.05,18.42,19,333866,0
+EZPW.US,D,20100914,000000,18.97,19.28,18.77,19.1,222265,0
+EZPW.US,D,20100915,000000,19.07,19.29,18.82,18.88,278583,0
+EZPW.US,D,20100916,000000,18.85,18.92,18.54,18.63,178807,0
+EZPW.US,D,20100917,000000,18.83,18.99,18.47,18.47,294012,0
+EZPW.US,D,20100920,000000,18.41,19.05,18.12,19.03,248983,0
+EZPW.US,D,20100921,000000,19.01,19.41,18.92,18.93,286210,0
+EZPW.US,D,20100922,000000,18.82,19.15,18.53,18.66,201648,0
+EZPW.US,D,20100923,000000,18.58,18.8,18.17,18.22,198292,0
+EZPW.US,D,20100924,000000,18.54,19.57,18.54,19.57,298576,0
+EZPW.US,D,20100927,000000,19.56,19.74,19.34,19.64,268891,0
+EZPW.US,D,20100928,000000,19.75,19.96,19.49,19.92,287864,0
+EZPW.US,D,20100929,000000,19.8,20.1,19.8,19.91,210029,0
+EZPW.US,D,20100930,000000,20.05,20.22,19.68,20.04,340534,0
+EZPW.US,D,20101001,000000,20.16,20.18,19.78,19.84,148805,0
+EZPW.US,D,20101004,000000,19.85,19.85,19.25,19.27,191503,0
+EZPW.US,D,20101005,000000,19.52,20.15,19.23,20.12,272812,0
+EZPW.US,D,20101006,000000,20.1,20.76,20.05,20.72,462980,0
+EZPW.US,D,20101007,000000,20.82,20.9,20.61,20.61,247139,0
+EZPW.US,D,20101008,000000,20.6,21.04,20.5,21.01,353257,0
+EZPW.US,D,20101011,000000,21.14,21.33,20.9,21.1,342287,0
+EZPW.US,D,20101012,000000,21.11,21.11,20.6,20.78,225263,0
+EZPW.US,D,20101013,000000,20.98,21.5,20.82,21.33,307752,0
+EZPW.US,D,20101014,000000,21.41,21.47,21.21,21.4,312569,0
+EZPW.US,D,20101015,000000,21.55,21.69,21.14,21.2,261115,0
+EZPW.US,D,20101018,000000,21.25,21.41,21.04,21.4,126729,0
+EZPW.US,D,20101019,000000,21.12,21.7,21.1,21.31,213117,0
+EZPW.US,D,20101020,000000,21.46,21.95,21.34,21.78,249522,0
+EZPW.US,D,20101021,000000,21.83,21.92,21.24,21.56,179910,0
+EZPW.US,D,20101022,000000,21.59,21.91,21.39,21.61,163808,0
+EZPW.US,D,20101025,000000,21.74,21.95,21.09,21.17,290011,0
+EZPW.US,D,20101026,000000,21,21.37,20.85,21.31,240180,0
+EZPW.US,D,20101027,000000,21.12,21.37,20.88,21.23,134484,0
+EZPW.US,D,20101028,000000,21.44,21.54,21.01,21.16,112172,0
+EZPW.US,D,20101029,000000,21.13,21.56,21.12,21.48,158130,0
+EZPW.US,D,20101101,000000,21.58,21.83,20.92,21.17,330387,0
+EZPW.US,D,20101102,000000,21.33,21.72,21.09,21.37,248011,0
+EZPW.US,D,20101103,000000,21.37,22.33,21.31,22.15,357228,0
+EZPW.US,D,20101104,000000,22.39,22.73,22.22,22.38,524546,0
+EZPW.US,D,20101105,000000,22.9,24.54,22.88,24.47,1172615,0
+EZPW.US,D,20101108,000000,24.61,25.28,24.12,25.02,616241,0
+EZPW.US,D,20101109,000000,25.03,25.23,24.85,24.96,557813,0
+EZPW.US,D,20101110,000000,24.91,25.65,24.53,25.31,386284,0
+EZPW.US,D,20101111,000000,25.04,25.55,24.69,25.51,307072,0
+EZPW.US,D,20101112,000000,25.23,25.58,25.18,25.19,341257,0
+EZPW.US,D,20101115,000000,25.25,25.33,24.9,25.19,322165,0
+EZPW.US,D,20101116,000000,24.94,25.05,24.38,25.02,510277,0
+EZPW.US,D,20101117,000000,25,25,24.26,24.5,276472,0
+EZPW.US,D,20101118,000000,24.71,25.04,24.43,24.57,202465,0
+EZPW.US,D,20101119,000000,24.63,24.7,24.37,24.62,161430,0
+EZPW.US,D,20101122,000000,24.6,24.82,24.17,24.72,230800,0
+EZPW.US,D,20101123,000000,24.43,24.69,24.28,24.61,146691,0
+EZPW.US,D,20101124,000000,24.76,24.95,24.64,24.95,151842,0
+EZPW.US,D,20101126,000000,24.87,26.14,24.72,25.9,278995,0
+EZPW.US,D,20101129,000000,25.72,25.93,25.16,25.41,292850,0
+EZPW.US,D,20101130,000000,25.21,25.48,25.04,25.16,363833,0
+EZPW.US,D,20101201,000000,25.65,26.42,25.61,26.26,417273,0
+EZPW.US,D,20101202,000000,26.37,27.67,26.1,27.27,757051,0
+EZPW.US,D,20101203,000000,27.27,27.3,26.31,26.61,393479,0
+EZPW.US,D,20101206,000000,26.6,27.07,26.55,26.75,491392,0
+EZPW.US,D,20101207,000000,27.06,27.06,26.65,26.8,505518,0
+EZPW.US,D,20101208,000000,26.85,27.87,26.8,27.53,450830,0
+EZPW.US,D,20101209,000000,27.79,27.79,27.15,27.39,260797,0
+EZPW.US,D,20101210,000000,27.37,27.96,27.29,27.76,250235,0
+EZPW.US,D,20101213,000000,27.95,28.27,27.73,27.76,344747,0
+EZPW.US,D,20101214,000000,27.88,28.07,27.55,27.59,210681,0
+EZPW.US,D,20101215,000000,27.44,27.89,27.33,27.46,308681,0
+EZPW.US,D,20101216,000000,27.43,27.93,27.1,27.28,305967,0
+EZPW.US,D,20101217,000000,27.27,27.97,26.9,27.93,487953,0
+EZPW.US,D,20101220,000000,28,28.09,27.26,27.31,540651,0
+EZPW.US,D,20101221,000000,27.5,28.29,27.35,28.28,380477,0
+EZPW.US,D,20101222,000000,28.35,28.75,28,28.01,434951,0
+EZPW.US,D,20101223,000000,28.06,28.43,28,28.09,234952,0
+EZPW.US,D,20101227,000000,28.18,28.21,27.16,27.54,339063,0
+EZPW.US,D,20101228,000000,27.61,27.65,27.4,27.48,244225,0
+EZPW.US,D,20101229,000000,27.5,27.65,27.49,27.56,157948,0
+EZPW.US,D,20101230,000000,27.64,27.65,27.35,27.44,122504,0
+EZPW.US,D,20101231,000000,27.44,27.48,27.13,27.13,222705,0
+EZPW.US,D,20110103,000000,27.54,28.07,27.41,27.91,456335,0
+EZPW.US,D,20110104,000000,28.36,28.36,26.97,27.49,510796,0
+EZPW.US,D,20110105,000000,27.32,28.08,27.24,27.96,272846,0
+EZPW.US,D,20110106,000000,28.13,28.15,27.73,28.07,475739,0
+EZPW.US,D,20110107,000000,28.04,28.27,27.54,27.84,252195,0
+EZPW.US,D,20110110,000000,27.85,27.9,27.37,27.68,333246,0
+EZPW.US,D,20110111,000000,27.89,28.23,27.74,28.07,278798,0
+EZPW.US,D,20110112,000000,28.22,28.22,27.77,27.85,215849,0
+EZPW.US,D,20110113,000000,27.84,28.63,27.81,28.56,366294,0
+EZPW.US,D,20110114,000000,28.63,29.94,28.56,29.63,791871,0
+EZPW.US,D,20110118,000000,29.93,29.93,29.11,29.39,603686,0
+EZPW.US,D,20110119,000000,29.62,29.62,28.02,28.43,616686,0
+EZPW.US,D,20110120,000000,28.03,28.65,27.35,28.52,650035,0
+EZPW.US,D,20110121,000000,29.07,29.6,27.86,28.01,623880,0
+EZPW.US,D,20110124,000000,28.14,28.28,26.82,26.84,915669,0
+EZPW.US,D,20110125,000000,26.74,26.74,25.56,26.56,1059623,0
+EZPW.US,D,20110126,000000,26.7,28.04,26.59,28.04,656661,0
+EZPW.US,D,20110127,000000,27.85,28.55,27.51,28.36,399193,0
+EZPW.US,D,20110128,000000,28.49,28.56,27.22,27.22,366602,0
+EZPW.US,D,20110131,000000,27.37,27.46,26.9,26.9,393361,0
+EZPW.US,D,20110201,000000,26.98,27.86,26.98,27.73,367551,0
+EZPW.US,D,20110202,000000,27.56,28.05,27.56,27.99,257085,0
+EZPW.US,D,20110203,000000,27.92,27.98,27.17,27.48,261620,0
+EZPW.US,D,20110204,000000,27.29,27.46,27.11,27.29,172443,0
+EZPW.US,D,20110207,000000,27.28,27.96,27.17,27.59,207159,0
+EZPW.US,D,20110208,000000,27.66,28.08,27.4,28.08,185830,0
+EZPW.US,D,20110209,000000,27.87,27.88,27.4,27.47,205383,0
+EZPW.US,D,20110210,000000,27.36,27.7,27.36,27.51,164239,0
+EZPW.US,D,20110211,000000,27.34,28,27.34,27.97,216247,0
+EZPW.US,D,20110214,000000,28.26,28.48,27.8,28.13,266079,0
+EZPW.US,D,20110215,000000,27.89,28,27.46,27.46,339290,0
+EZPW.US,D,20110216,000000,27.43,27.88,27.43,27.86,179084,0
+EZPW.US,D,20110218,000000,28.37,28.45,27.94,27.94,331326,0
+EZPW.US,D,20110222,000000,27.61,28.11,27.52,27.85,357097,0
+EZPW.US,D,20110223,000000,27.97,28.04,27.23,27.39,549387,0
+EZPW.US,D,20110224,000000,27.31,28.24,27.2,28.14,453352,0
+EZPW.US,D,20110225,000000,28.28,28.72,28.18,28.55,276500,0
+EZPW.US,D,20110228,000000,28.71,29.02,28.49,28.68,257781,0
+EZPW.US,D,20110301,000000,28.65,28.79,28.31,28.37,283569,0
+EZPW.US,D,20110302,000000,28.2,28.99,28.11,28.83,226321,0
+EZPW.US,D,20110303,000000,28.99,29.68,28.8,29.39,280600,0
+EZPW.US,D,20110304,000000,29.5,29.68,28.58,28.96,236021,0
+EZPW.US,D,20110307,000000,29.15,29.19,28.09,28.43,207491,0
+EZPW.US,D,20110308,000000,28.6,29.33,28.37,29.09,471107,0
+EZPW.US,D,20110309,000000,28.83,29.19,28.31,28.47,275906,0
+EZPW.US,D,20110310,000000,28.06,28.3,27.43,27.65,410248,0
+EZPW.US,D,20110311,000000,27.31,27.79,27.16,27.59,223939,0
+EZPW.US,D,20110314,000000,27.24,27.76,26.9,27.46,225259,0
+EZPW.US,D,20110315,000000,26.54,27.71,26.16,27.37,285235,0
+EZPW.US,D,20110316,000000,27.27,27.45,26.91,26.91,261321,0
+EZPW.US,D,20110317,000000,27.28,27.42,26.99,27,162602,0
+EZPW.US,D,20110318,000000,27.23,27.59,27.06,27.58,260794,0
+EZPW.US,D,20110321,000000,27.87,29.1,27.87,29.08,364499,0
+EZPW.US,D,20110322,000000,29.08,29.54,28.91,28.91,372883,0
+EZPW.US,D,20110323,000000,29,30.61,28.97,30.19,621913,0
+EZPW.US,D,20110324,000000,30.78,31.76,30.46,30.66,892911,0
+EZPW.US,D,20110325,000000,31.08,31.8,30.94,31.18,637419,0
+EZPW.US,D,20110328,000000,31.44,31.62,31.03,31.32,246723,0
+EZPW.US,D,20110329,000000,31.14,31.65,30.93,31.1,192492,0
+EZPW.US,D,20110330,000000,31.45,31.74,31.39,31.5,330953,0
+EZPW.US,D,20110331,000000,31.42,31.6,31.22,31.39,252148,0
+EZPW.US,D,20110401,000000,31.72,31.75,30.84,31.09,277508,0
+EZPW.US,D,20110404,000000,31.3,32.13,31.19,31.97,322018,0
+EZPW.US,D,20110405,000000,31.96,32.87,31.86,32.61,440413,0
+EZPW.US,D,20110406,000000,32.87,33.08,32.02,32.03,383814,0
+EZPW.US,D,20110407,000000,32.09,32.5,32,32.01,253712,0
+EZPW.US,D,20110408,000000,32.3,32.33,29.25,29.34,1094714,0
+EZPW.US,D,20110411,000000,29.14,29.25,28.5,28.94,835609,0
+EZPW.US,D,20110412,000000,28.62,29.3,28.52,28.98,324322,0
+EZPW.US,D,20110413,000000,29.05,29.12,28.03,28.36,464286,0
+EZPW.US,D,20110414,000000,28.15,28.52,28.06,28.47,249416,0
+EZPW.US,D,20110415,000000,28.33,29,28.11,28.91,241665,0
+EZPW.US,D,20110418,000000,28.36,28.71,28.13,28.3,317957,0
+EZPW.US,D,20110419,000000,28.29,29.01,27.78,28.99,475651,0
+EZPW.US,D,20110420,000000,29.41,29.48,28.8,29.3,308674,0
+EZPW.US,D,20110421,000000,29.31,30.01,29.15,30,374276,0
+EZPW.US,D,20110425,000000,31.42,31.89,30.2,30.44,570016,0
+EZPW.US,D,20110426,000000,30.67,30.78,30.08,30.26,323779,0
+EZPW.US,D,20110427,000000,30.3,30.64,30.05,30.51,384870,0
+EZPW.US,D,20110428,000000,30.48,31,30.34,30.94,379622,0
+EZPW.US,D,20110429,000000,31.1,31.88,31.1,31.49,265003,0
+EZPW.US,D,20110502,000000,31.74,31.88,31.02,31.07,285672,0
+EZPW.US,D,20110503,000000,31.11,31.11,30.42,30.67,316680,0
+EZPW.US,D,20110504,000000,30.66,30.7,29.54,29.82,256185,0
+EZPW.US,D,20110505,000000,29.07,30.26,29.02,29.66,296572,0
+EZPW.US,D,20110506,000000,30.26,30.26,29.56,29.62,203336,0
+EZPW.US,D,20110509,000000,29.53,30.6,29.22,30.43,236534,0
+EZPW.US,D,20110510,000000,30.67,31.06,30.47,31.05,298534,0
+EZPW.US,D,20110511,000000,30.87,31.06,30.2,30.35,166713,0
+EZPW.US,D,20110512,000000,30.19,31.17,30,31.09,242927,0
+EZPW.US,D,20110513,000000,31.06,31.18,30.12,30.13,245775,0
+EZPW.US,D,20110516,000000,30.02,30.65,29.86,29.87,216984,0
+EZPW.US,D,20110517,000000,29.7,30.1,29.47,29.81,212454,0
+EZPW.US,D,20110518,000000,29.86,30.43,29.74,30.38,177682,0
+EZPW.US,D,20110519,000000,30.77,31.22,30.41,31.06,330126,0
+EZPW.US,D,20110520,000000,30.88,31.32,30.81,30.96,240290,0
+EZPW.US,D,20110523,000000,30.45,30.62,29.91,30.26,197944,0
+EZPW.US,D,20110524,000000,30.38,30.53,29.8,29.93,225419,0
+EZPW.US,D,20110525,000000,30,30.79,29.78,30.59,260720,0
+EZPW.US,D,20110526,000000,30.57,31.1,30.21,31.06,259125,0
+EZPW.US,D,20110527,000000,31.2,31.31,30.95,31.21,251123,0
+EZPW.US,D,20110531,000000,31.63,32.81,31.58,32.79,595910,0
+EZPW.US,D,20110601,000000,33.24,33.31,31.7,31.73,706141,0
+EZPW.US,D,20110602,000000,31.46,32.08,31.04,31.81,431852,0
+EZPW.US,D,20110603,000000,31.23,31.7,31.04,31.19,264278,0
+EZPW.US,D,20110606,000000,31.09,31.15,30.36,30.42,393601,0
+EZPW.US,D,20110607,000000,30.59,31.75,30.17,31.46,391522,0
+EZPW.US,D,20110608,000000,31.42,32.47,31.11,31.75,626129,0
+EZPW.US,D,20110609,000000,31.96,32.62,31.8,32.23,301222,0
+EZPW.US,D,20110610,000000,31.98,32.22,31.08,31.23,347982,0
+EZPW.US,D,20110613,000000,31.3,31.69,31,31.18,309398,0
+EZPW.US,D,20110614,000000,31.61,32.12,31.18,31.53,420075,0
+EZPW.US,D,20110615,000000,31.22,31.78,30.97,31.2,329233,0
+EZPW.US,D,20110616,000000,31.2,31.7,30.55,30.83,294200,0
+EZPW.US,D,20110617,000000,31.12,31.12,30.22,30.32,436088,0
+EZPW.US,D,20110620,000000,30.09,30.98,30.05,30.65,514331,0
+EZPW.US,D,20110621,000000,31,31.94,30.71,31.4,511869,0
+EZPW.US,D,20110622,000000,31.21,31.81,31.14,31.17,190703,0
+EZPW.US,D,20110623,000000,30.9,31.87,30.42,31.87,458164,0
+EZPW.US,D,20110624,000000,31.84,32.3,31.64,32.07,507791,0
+EZPW.US,D,20110627,000000,32.8,34.44,32.53,34.32,967726,0
+EZPW.US,D,20110628,000000,34.68,35.65,34.61,34.99,927683,0
+EZPW.US,D,20110629,000000,35.32,35.74,35,35.35,510900,0
+EZPW.US,D,20110630,000000,35.5,35.98,35.42,35.58,363568,0
+EZPW.US,D,20110701,000000,35.62,35.95,35.36,35.83,488184,0
+EZPW.US,D,20110705,000000,36.1,37.65,36.08,37.08,878003,0
+EZPW.US,D,20110706,000000,38.64,38.66,36.69,37.39,589777,0
+EZPW.US,D,20110707,000000,38.38,38.43,37.56,38.07,561211,0
+EZPW.US,D,20110708,000000,37.41,37.9,37.22,37.62,402435,0
+EZPW.US,D,20110711,000000,37.5,38.06,36.58,36.73,592860,0
+EZPW.US,D,20110712,000000,36.47,37.28,36.41,36.64,315861,0
+EZPW.US,D,20110713,000000,36.98,38.01,36.85,37.83,416880,0
+EZPW.US,D,20110714,000000,38.42,38.5,36.47,36.55,483750,0
+EZPW.US,D,20110715,000000,36.7,37.13,36.24,36.75,319403,0
+EZPW.US,D,20110718,000000,36.52,36.58,35.56,36.27,455075,0
+EZPW.US,D,20110719,000000,36.87,37.38,36.59,37.01,369132,0
+EZPW.US,D,20110720,000000,37.51,37.75,36.52,37,279089,0
+EZPW.US,D,20110721,000000,36.96,37.91,36.62,37.81,650278,0
+EZPW.US,D,20110722,000000,36.81,36.89,33.33,34.24,2172318,0
+EZPW.US,D,20110725,000000,34.01,35.27,33.7,33.81,829231,0
+EZPW.US,D,20110726,000000,33.7,33.74,32.64,32.74,782956,0
+EZPW.US,D,20110727,000000,32.49,32.74,31.61,32.12,874366,0
+EZPW.US,D,20110728,000000,31.9,32.71,31.59,32.38,604839,0
+EZPW.US,D,20110729,000000,32.2,33.54,31.62,33.28,627873,0
+EZPW.US,D,20110801,000000,33.93,34.19,32.3,32.87,662896,0
+EZPW.US,D,20110802,000000,32.59,33.2,31.9,31.97,577657,0
+EZPW.US,D,20110803,000000,31.76,32.46,31.38,32.04,547041,0
+EZPW.US,D,20110804,000000,31.69,31.98,30.81,30.83,738362,0
+EZPW.US,D,20110805,000000,30.19,30.68,28.15,29.86,1158661,0
+EZPW.US,D,20110808,000000,27.17,29.16,27.1,27.2,1327052,0
+EZPW.US,D,20110809,000000,27.49,29.63,27.26,29.59,881032,0
+EZPW.US,D,20110810,000000,28.9,29.49,27.8,28.27,729595,0
+EZPW.US,D,20110811,000000,28.49,30.72,28.34,30.34,571774,0
+EZPW.US,D,20110812,000000,30.64,31.83,30.36,31.32,623014,0
+EZPW.US,D,20110815,000000,31.33,32.69,31.33,32.03,437208,0
+EZPW.US,D,20110816,000000,31.33,31.95,31,31.57,421953,0
+EZPW.US,D,20110817,000000,31.94,32.6,31.65,31.86,376438,0
+EZPW.US,D,20110818,000000,30.85,30.91,29.4,29.63,477666,0
+EZPW.US,D,20110819,000000,29.01,30.57,28.88,29.52,481775,0
+EZPW.US,D,20110822,000000,30.49,31,29.37,29.88,493516,0
+EZPW.US,D,20110823,000000,30.14,32.13,29.94,32.03,541884,0
+EZPW.US,D,20110824,000000,31.85,33.09,31.68,32.51,477615,0
+EZPW.US,D,20110825,000000,32.79,32.95,31.43,31.68,382701,0
+EZPW.US,D,20110826,000000,31.48,32.69,30.88,32.44,255038,0
+EZPW.US,D,20110829,000000,33,34.11,32.77,34.06,557630,0
+EZPW.US,D,20110830,000000,33.8,34.1,33.25,33.88,670171,0
+EZPW.US,D,20110831,000000,34.11,34.41,33.11,33.55,567698,0
+EZPW.US,D,20110901,000000,33.6,34.18,32.31,32.51,593182,0
+EZPW.US,D,20110902,000000,31.81,32.51,31.5,31.65,238419,0
+EZPW.US,D,20110906,000000,31.3,33.08,30.24,33,604480,0
+EZPW.US,D,20110907,000000,33.74,33.79,33.07,33.49,599163,0
+EZPW.US,D,20110908,000000,33.31,33.67,32.9,33.08,410165,0
+EZPW.US,D,20110909,000000,32.7,33,31.95,32.23,456678,0
+EZPW.US,D,20110912,000000,31.73,32.7,31.34,32.11,273179,0
+EZPW.US,D,20110913,000000,32.26,32.65,32.1,32.54,342135,0
+EZPW.US,D,20110914,000000,32.75,33.51,32.02,33.19,510841,0
+EZPW.US,D,20110915,000000,33.31,33.5,32.46,33.02,358442,0
+EZPW.US,D,20110916,000000,33.26,33.45,32.75,33.14,1669178,0
+EZPW.US,D,20110919,000000,32.02,33.83,32.01,33.41,588287,0
+EZPW.US,D,20110920,000000,33.79,33.93,32.7,32.75,550348,0
+EZPW.US,D,20110921,000000,32.71,33.74,32.45,32.5,669003,0
+EZPW.US,D,20110922,000000,31.39,32.07,30.5,31.29,756500,0
+EZPW.US,D,20110923,000000,30.94,31.47,29.38,29.76,737250,0
+EZPW.US,D,20110926,000000,29.83,30.18,28.76,29.83,581738,0
+EZPW.US,D,20110927,000000,30.46,30.51,29.5,29.87,430683,0
+EZPW.US,D,20110928,000000,29.88,30.06,28.16,28.19,661276,0
+EZPW.US,D,20110929,000000,28.83,29.15,28.25,29.09,374453,0
+EZPW.US,D,20110930,000000,28.52,29.26,28.27,28.54,396401,0
+EZPW.US,D,20111003,000000,28.3,28.97,27.08,27.13,660246,0
+EZPW.US,D,20111004,000000,27,29.45,27,29.33,664703,0
+EZPW.US,D,20111005,000000,29.29,29.65,28.78,29.4,351421,0
+EZPW.US,D,20111006,000000,29.39,30.4,29.06,30.34,425248,0
+EZPW.US,D,20111007,000000,30.2,30.47,29.32,29.38,177179,0
+EZPW.US,D,20111010,000000,29.88,30.5,29.65,30.46,318442,0
+EZPW.US,D,20111011,000000,30.1,30.59,29.75,30.29,272928,0
+EZPW.US,D,20111012,000000,30.5,31.04,30.16,30.8,524716,0
+EZPW.US,D,20111013,000000,30.39,30.73,29.05,29.3,600044,0
+EZPW.US,D,20111014,000000,29.65,30.11,28.06,28.85,916285,0
+EZPW.US,D,20111017,000000,28.57,28.94,27.41,27.65,931429,0
+EZPW.US,D,20111018,000000,27.84,28.35,27.27,28.21,647500,0
+EZPW.US,D,20111019,000000,28.07,28.42,26.77,26.97,594686,0
+EZPW.US,D,20111020,000000,27,27.61,26.4,27.21,542018,0
+EZPW.US,D,20111021,000000,27.25,27.25,25.3,25.57,1604465,0
+EZPW.US,D,20111024,000000,25.58,26.66,25.57,26.59,925141,0
+EZPW.US,D,20111025,000000,26.45,26.95,25.71,25.84,524260,0
+EZPW.US,D,20111026,000000,26.2,26.56,25.82,26.44,434817,0
+EZPW.US,D,20111027,000000,27.44,27.85,27.26,27.67,730239,0
+EZPW.US,D,20111028,000000,27.63,27.99,27.4,27.53,295368,0
+EZPW.US,D,20111031,000000,27.05,28,26.71,27.78,490183,0
+EZPW.US,D,20111101,000000,26.67,27.2,26.11,26.21,617767,0
+EZPW.US,D,20111102,000000,26.64,27.2,26.28,27.12,373983,0
+EZPW.US,D,20111103,000000,27.45,28.19,26.94,27.94,284293,0
+EZPW.US,D,20111104,000000,27.7,28.34,27.55,28.13,311901,0
+EZPW.US,D,20111107,000000,27.95,28.75,27.6,27.79,494365,0
+EZPW.US,D,20111108,000000,27.9,28.71,27.3,28.42,770813,0
+EZPW.US,D,20111109,000000,29,30,28.59,29.03,1032403,0
+EZPW.US,D,20111110,000000,29.86,29.87,28.8,29.23,405566,0
+EZPW.US,D,20111111,000000,29.48,29.95,29.42,29.78,302450,0
+EZPW.US,D,20111114,000000,29.95,29.97,29,29.26,332641,0
+EZPW.US,D,20111115,000000,29.34,29.9,28.92,29.62,291983,0
+EZPW.US,D,20111116,000000,29.58,29.58,28.76,28.79,378673,0
+EZPW.US,D,20111117,000000,28.63,28.81,27.52,27.85,491744,0
+EZPW.US,D,20111118,000000,27.95,28.26,27.14,27.44,451107,0
+EZPW.US,D,20111121,000000,26.96,26.96,26.47,26.77,505127,0
+EZPW.US,D,20111122,000000,26.8,27.7,26.78,27.3,324855,0
+EZPW.US,D,20111123,000000,27.14,27.53,26.95,27.29,480682,0
+EZPW.US,D,20111125,000000,27.19,27.22,26.43,26.49,149874,0
+EZPW.US,D,20111128,000000,27.22,27.68,27.04,27.65,313784,0
+EZPW.US,D,20111129,000000,27.84,27.84,27.06,27.65,337581,0
+EZPW.US,D,20111130,000000,28.07,29.09,28.03,29.09,535082,0
+EZPW.US,D,20111201,000000,28.92,29.7,28.58,29.21,251790,0
+EZPW.US,D,20111202,000000,29.55,29.67,28.44,28.59,288653,0
+EZPW.US,D,20111205,000000,29.23,29.34,28.57,29.27,365008,0
+EZPW.US,D,20111206,000000,29.24,29.24,28.63,28.77,256618,0
+EZPW.US,D,20111207,000000,28.69,29.08,28.26,28.97,650767,0
+EZPW.US,D,20111208,000000,28.68,28.91,27.77,27.79,373497,0
+EZPW.US,D,20111209,000000,28.12,29.36,27.99,29.18,409502,0
+EZPW.US,D,20111212,000000,28.85,28.85,28.33,28.64,368399,0
+EZPW.US,D,20111213,000000,29.09,29.21,28.4,28.54,387790,0
+EZPW.US,D,20111214,000000,28.39,28.39,26.86,26.92,596608,0
+EZPW.US,D,20111215,000000,27.34,27.37,26.31,26.41,598306,0
+EZPW.US,D,20111216,000000,26.57,26.89,26.2,26.51,678989,0
+EZPW.US,D,20111219,000000,26.62,26.8,25.69,25.75,389310,0
+EZPW.US,D,20111220,000000,26.23,26.35,26.09,26.23,377331,0
+EZPW.US,D,20111221,000000,26.73,26.74,25.5,26.1,637620,0
+EZPW.US,D,20111222,000000,26.24,26.75,26.17,26.69,334115,0
+EZPW.US,D,20111223,000000,26.77,27.09,26.63,26.98,174598,0
+EZPW.US,D,20111227,000000,26.99,27.66,26.77,27.43,307542,0
+EZPW.US,D,20111228,000000,27.16,27.49,26.53,26.58,255601,0
+EZPW.US,D,20111229,000000,26.68,27.09,26.5,26.92,216633,0
+EZPW.US,D,20111230,000000,26.92,26.95,26.36,26.37,352285,0
+EZPW.US,D,20120103,000000,27.09,27.72,27.09,27.18,492764,0
+EZPW.US,D,20120104,000000,27.12,27.22,25.72,25.95,744032,0
+EZPW.US,D,20120105,000000,26.2,26.3,25.33,26.19,682570,0
+EZPW.US,D,20120106,000000,26.1,26.54,25.48,25.83,790865,0
+EZPW.US,D,20120109,000000,25.84,26.6,25.75,26.3,461075,0
+EZPW.US,D,20120110,000000,26.46,27,26.34,26.58,465259,0
+EZPW.US,D,20120111,000000,26.42,26.74,26.38,26.52,305958,0
+EZPW.US,D,20120112,000000,26.54,26.79,26.39,26.73,282669,0
+EZPW.US,D,20120113,000000,26.49,27.35,26.47,27.3,384895,0
+EZPW.US,D,20120117,000000,27.31,27.49,27.01,27.05,403272,0
+EZPW.US,D,20120118,000000,26.79,26.84,26.52,26.8,614384,0
+EZPW.US,D,20120119,000000,26.86,27.4,26.68,27.16,612739,0
+EZPW.US,D,20120120,000000,26.5,26.81,25.76,26.69,987271,0
+EZPW.US,D,20120123,000000,26.78,27.08,26.36,26.98,435293,0
+EZPW.US,D,20120124,000000,26.72,27.02,26.68,27,311252,0
+EZPW.US,D,20120125,000000,26.82,27.02,26.6,26.75,652479,0
+EZPW.US,D,20120126,000000,26.79,27.23,26.62,27.14,438679,0
+EZPW.US,D,20120127,000000,27.01,27.48,27,27.42,241174,0
+EZPW.US,D,20120130,000000,27,27.39,26.6,26.9,385267,0
+EZPW.US,D,20120131,000000,27.21,27.21,26.7,26.82,296731,0
+EZPW.US,D,20120201,000000,26.8,28.8,26.8,28.71,879953,0
+EZPW.US,D,20120202,000000,28.95,29.21,28.39,29.06,605044,0
+EZPW.US,D,20120203,000000,29.47,29.63,29.22,29.58,489421,0
+EZPW.US,D,20120206,000000,29.7,29.99,29.15,29.95,483976,0
+EZPW.US,D,20120207,000000,29.82,30.02,29.74,29.92,409771,0
+EZPW.US,D,20120208,000000,29.9,29.98,29.48,29.83,332334,0
+EZPW.US,D,20120209,000000,29.82,30,29.55,29.9,367856,0
+EZPW.US,D,20120210,000000,29.38,30,29.34,29.9,331386,0
+EZPW.US,D,20120213,000000,30,30.28,29.9,30.12,363596,0
+EZPW.US,D,20120214,000000,29.99,30.32,29.75,30.12,293552,0
+EZPW.US,D,20120215,000000,30.22,30.42,30,30.37,420170,0
+EZPW.US,D,20120216,000000,30.74,31.36,30.57,31.16,363798,0
+EZPW.US,D,20120217,000000,31.32,31.33,30.87,30.94,224606,0
+EZPW.US,D,20120221,000000,30.78,31.45,30.74,31.21,333708,0
+EZPW.US,D,20120222,000000,31,31.24,30.89,31.01,288721,0
+EZPW.US,D,20120223,000000,30.76,31.22,30.76,31.04,273362,0
+EZPW.US,D,20120224,000000,31.05,31.2,30.87,31.12,194860,0
+EZPW.US,D,20120227,000000,30.88,31.1,30.59,31.05,197834,0
+EZPW.US,D,20120228,000000,31.11,31.59,31,31.53,283247,0
+EZPW.US,D,20120229,000000,31.64,31.73,31.4,31.5,563669,0
+EZPW.US,D,20120301,000000,31.53,31.85,31.14,31.46,359823,0
+EZPW.US,D,20120302,000000,31.28,31.73,31.26,31.35,364398,0
+EZPW.US,D,20120305,000000,31.13,31.18,30.81,30.95,280727,0
+EZPW.US,D,20120306,000000,30.52,30.87,29.59,29.88,507787,0
+EZPW.US,D,20120307,000000,30,30.47,29.9,30.08,158890,0
+EZPW.US,D,20120308,000000,30.18,30.63,29.96,30.6,216646,0
+EZPW.US,D,20120309,000000,30.71,31.51,30.5,31.37,191043,0
+EZPW.US,D,20120312,000000,31.13,31.75,31.11,31.57,208626,0
+EZPW.US,D,20120313,000000,31.85,32.02,31.33,32,271417,0
+EZPW.US,D,20120314,000000,32,32.03,31.5,31.64,205284,0
+EZPW.US,D,20120315,000000,31.79,31.79,31.35,31.53,207783,0
+EZPW.US,D,20120316,000000,31.35,31.57,31.04,31.06,316454,0
+EZPW.US,D,20120319,000000,31.06,32.33,31,32.16,532900,0
+EZPW.US,D,20120320,000000,32,32.15,31.53,31.76,412062,0
+EZPW.US,D,20120321,000000,31.99,32.05,31.57,31.8,311844,0
+EZPW.US,D,20120322,000000,31.51,32,31.4,31.98,230207,0
+EZPW.US,D,20120323,000000,32.1,32.4,31.86,32.24,193700,0
+EZPW.US,D,20120326,000000,32.51,32.95,32.43,32.92,274273,0
+EZPW.US,D,20120327,000000,32.79,33,32.51,32.7,287795,0
+EZPW.US,D,20120328,000000,32.61,32.97,32.39,32.55,252608,0
+EZPW.US,D,20120329,000000,32.14,32.66,32,32.55,177418,0
+EZPW.US,D,20120330,000000,32.75,32.82,32.16,32.455,310893,0
+EZPW.US,D,20120402,000000,32.32,33.38,32.18,33.21,272462,0
+EZPW.US,D,20120403,000000,33.27,33.27,32.59,32.8,156466,0
+EZPW.US,D,20120404,000000,32.57,32.57,31.94,31.96,262931,0
+EZPW.US,D,20120405,000000,31.89,32.04,31.54,31.74,99238,0
+EZPW.US,D,20120409,000000,31.05,31.33,30.57,31.13,135764,0
+EZPW.US,D,20120410,000000,31.01,31.12,30.33,30.39,277849,0
+EZPW.US,D,20120411,000000,30.69,30.96,29.93,30.2,492704,0
+EZPW.US,D,20120412,000000,30.2,30.89,30.18,30.75,207100,0
+EZPW.US,D,20120413,000000,30.61,31.2,30.61,30.74,201677,0
+EZPW.US,D,20120416,000000,30.99,31.59,30.88,31.18,274808,0
+EZPW.US,D,20120417,000000,31.4,31.87,31.01,31.45,365555,0
+EZPW.US,D,20120418,000000,31.39,31.39,30.84,30.92,298211,0
+EZPW.US,D,20120419,000000,30.83,31.28,30.11,30.34,524497,0
+EZPW.US,D,20120420,000000,28.38,28.61,25.46,26.21,3670509,0
+EZPW.US,D,20120423,000000,26.01,26.15,25.5,25.77,923124,0
+EZPW.US,D,20120424,000000,25.87,26.52,25.62,26.33,717972,0
+EZPW.US,D,20120425,000000,26.64,27.11,26.6,26.94,567311,0
+EZPW.US,D,20120426,000000,26.9,27.22,26.9,27.1,501520,0
+EZPW.US,D,20120427,000000,27.2,27.41,26.94,27.11,450958,0
+EZPW.US,D,20120430,000000,26.7,27.065,26.5,26.79,613234,0
+EZPW.US,D,20120501,000000,26.85,27.27,26.74,26.9,473925,0
+EZPW.US,D,20120502,000000,26.6,26.92,26.1,26.5,291153,0
+EZPW.US,D,20120503,000000,26.47,26.47,25.87,25.97,178554,0
+EZPW.US,D,20120504,000000,25.86,25.93,25.38,25.43,265439,0
+EZPW.US,D,20120507,000000,25.36,25.91,25.26,25.32,328267,0
+EZPW.US,D,20120508,000000,25.21,25.35,24.66,24.99,432278,0
+EZPW.US,D,20120509,000000,25.01,25.37,24.78,24.85,408803,0
+EZPW.US,D,20120510,000000,25.09,25.51,24.89,25.1,207655,0
+EZPW.US,D,20120511,000000,24.96,25.33,24.91,25.21,336710,0
+EZPW.US,D,20120514,000000,24.95,25.22,24.73,24.73,546818,0
+EZPW.US,D,20120515,000000,24.79,25.11,24.53,24.63,292064,0
+EZPW.US,D,20120516,000000,24.73,24.82,24.16,24.19,307499,0
+EZPW.US,D,20120517,000000,24.21,24.21,23.76,23.88,321126,0
+EZPW.US,D,20120518,000000,23.87,24.11,23.73,23.77,547996,0
+EZPW.US,D,20120521,000000,23.92,23.97,23.77,23.89,328102,0
+EZPW.US,D,20120522,000000,23.9,24.28,23.82,23.95,348426,0
+EZPW.US,D,20120523,000000,23.77,23.88,23.06,23.83,370801,0
+EZPW.US,D,20120524,000000,23.81,24,23.6,23.94,192085,0
+EZPW.US,D,20120525,000000,24,24.14,23.8,24.08,224560,0
+EZPW.US,D,20120529,000000,24.25,24.97,24.15,24.4,191209,0
+EZPW.US,D,20120530,000000,24.21,24.37,23.77,23.8,241497,0
+EZPW.US,D,20120531,000000,23.76,23.92,23.3,23.6,325304,0
+EZPW.US,D,20120601,000000,22.89,23.44,22.36,22.4,634909,0
+EZPW.US,D,20120604,000000,22.44,22.6,21.91,22.34,333815,0
+EZPW.US,D,20120605,000000,22.31,22.87,22.21,22.64,250554,0
+EZPW.US,D,20120606,000000,22.8,23.02,22.57,22.86,268414,0
+EZPW.US,D,20120607,000000,23.16,23.16,22.68,22.71,330864,0
+EZPW.US,D,20120608,000000,22.64,22.8,22.38,22.7,192700,0
+EZPW.US,D,20120611,000000,22.86,22.86,22.04,22.06,393283,0
+EZPW.US,D,20120612,000000,22.24,22.62,22.07,22.61,342071,0
+EZPW.US,D,20120613,000000,22.6,22.84,22.36,22.4,317077,0
+EZPW.US,D,20120614,000000,22.38,22.88,22.25,22.37,296867,0
+EZPW.US,D,20120615,000000,22.29,22.51,22.2,22.5,419302,0
+EZPW.US,D,20120618,000000,22.32,22.57,22.14,22.22,215916,0
+EZPW.US,D,20120619,000000,22.35,23.06,22.26,22.72,302154,0
+EZPW.US,D,20120620,000000,22.66,22.79,22.42,22.68,232829,0
+EZPW.US,D,20120621,000000,22.63,22.9,22.11,22.42,312406,0
+EZPW.US,D,20120622,000000,22.51,22.65,22.28,22.38,871277,0
+EZPW.US,D,20120625,000000,22.25,22.36,22.11,22.27,175094,0
+EZPW.US,D,20120626,000000,22.31,22.38,22.02,22.24,127420,0
+EZPW.US,D,20120627,000000,22.32,22.94,22.32,22.85,237779,0
+EZPW.US,D,20120628,000000,22.72,22.8,22.4,22.8,128766,0
+EZPW.US,D,20120629,000000,23.29,23.47,23.1,23.46,336355,0
+EZPW.US,D,20120702,000000,23.47,23.51,22.73,23.38,500218,0
+EZPW.US,D,20120703,000000,23.47,24.15,23.43,24.15,200017,0
+EZPW.US,D,20120705,000000,24.03,24.17,23.83,23.85,795134,0
+EZPW.US,D,20120706,000000,23.56,23.73,23.49,23.55,131293,0
+EZPW.US,D,20120709,000000,23.46,23.69,23.31,23.6,312910,0
+EZPW.US,D,20120710,000000,23.84,23.84,23.29,23.37,285390,0
+EZPW.US,D,20120711,000000,23.34,23.49,23.05,23.41,306759,0
+EZPW.US,D,20120712,000000,23.26,23.56,23.1,23.46,212915,0
+EZPW.US,D,20120713,000000,23.51,24.13,23.42,24.03,271392,0
+EZPW.US,D,20120716,000000,24.13,24.47,23.94,24.35,314200,0
+EZPW.US,D,20120717,000000,24.44,24.66,24.21,24.49,236096,0
+EZPW.US,D,20120718,000000,24.51,25.37,24.46,25.29,320599,0
+EZPW.US,D,20120719,000000,25.34,25.43,25.07,25.13,452956,0
+EZPW.US,D,20120720,000000,24.91,24.98,24.54,24.75,559189,0
+EZPW.US,D,20120723,000000,24.45,24.51,23.86,24.3,235109,0
+EZPW.US,D,20120724,000000,24.47,24.47,23.25,23.73,335843,0
+EZPW.US,D,20120725,000000,22.57,23.15,22.19,22.79,1312671,0
+EZPW.US,D,20120726,000000,22.9,23.06,21.98,22.11,753601,0
+EZPW.US,D,20120727,000000,22.16,22.64,22.01,22.52,334585,0
+EZPW.US,D,20120730,000000,22.38,22.6,22.25,22.52,239505,0
+EZPW.US,D,20120731,000000,22.51,22.8,22.43,22.5,260732,0
+EZPW.US,D,20120801,000000,22.56,22.77,21.82,21.83,261442,0
+EZPW.US,D,20120802,000000,21.72,22.027,21.39,21.9,241286,0
+EZPW.US,D,20120803,000000,22.14,22.63,22.06,22.49,137312,0
+EZPW.US,D,20120806,000000,22.41,22.81,22.35,22.53,122505,0
+EZPW.US,D,20120807,000000,22.6,23.21,22.52,23.02,191077,0
+EZPW.US,D,20120808,000000,23,23.36,22.82,23.13,172315,0
+EZPW.US,D,20120809,000000,23.02,23.39,22.81,23.01,136728,0
+EZPW.US,D,20120810,000000,23,23.2,22.75,23.13,204974,0
+EZPW.US,D,20120813,000000,23.02,23.16,22.68,23.02,167014,0
+EZPW.US,D,20120814,000000,23.17,23.215,22.545,22.64,247538,0
+EZPW.US,D,20120815,000000,22.68,23.189,22.53,23.1,173053,0
+EZPW.US,D,20120816,000000,23.12,23.455,22.952,23.35,206357,0
+EZPW.US,D,20120817,000000,23.27,23.49,23.111,23.4,147808,0
+EZPW.US,D,20120820,000000,23.35,23.39,22.73,22.92,221306,0
+EZPW.US,D,20120821,000000,23.06,23.64,23.04,23.33,187717,0
+EZPW.US,D,20120822,000000,23.26,23.42,22.97,23.17,110383,0
+EZPW.US,D,20120823,000000,23.04,23.17,22.77,22.79,146062,0
+EZPW.US,D,20120824,000000,22.7,23.42,22.67,23.15,176181,0
+EZPW.US,D,20120827,000000,23.19,23.31,22.92,23.05,142800,0
+EZPW.US,D,20120828,000000,23.14,23.41,23.05,23.25,209037,0
+EZPW.US,D,20120829,000000,23.23,23.36,23.001,23.31,172885,0
+EZPW.US,D,20120830,000000,23.14,23.16,22.69,22.71,141801,0
+EZPW.US,D,20120831,000000,22.92,22.98,22.5,22.65,242553,0
+EZPW.US,D,20120904,000000,22.61,23.11,22.301,22.98,229154,0
+EZPW.US,D,20120905,000000,22.94,22.94,22.22,22.43,213617,0
+EZPW.US,D,20120906,000000,22.55,23.21,22.46,22.83,202682,0
+EZPW.US,D,20120907,000000,22.97,23.45,22.73,23.44,284004,0
+EZPW.US,D,20120910,000000,23.44,24.28,23.44,24.13,258703,0
+EZPW.US,D,20120911,000000,24.06,24.21,23.76,23.88,141270,0
+EZPW.US,D,20120912,000000,23.91,24.169,23.62,23.77,113968,0
+EZPW.US,D,20120913,000000,23.81,24.5,23.49,24.39,255496,0
+EZPW.US,D,20120914,000000,24,24.98,23.86,24.9,359207,0
+EZPW.US,D,20120917,000000,24.83,24.89,24.11,24.31,244400,0
+EZPW.US,D,20120918,000000,24.35,24.35,24,24.18,141376,0
+EZPW.US,D,20120919,000000,24.38,24.38,23.87,24.2,149049,0
+EZPW.US,D,20120920,000000,24.12,24.63,24.11,24.52,153595,0
+EZPW.US,D,20120921,000000,24.86,24.93,24.46,24.52,532071,0
+EZPW.US,D,20120924,000000,24.35,24.354,24.04,24.2,157280,0
+EZPW.US,D,20120925,000000,24.25,24.28,23.2,23.23,243445,0
+EZPW.US,D,20120926,000000,23.21,23.21,22.29,22.39,267976,0
+EZPW.US,D,20120927,000000,22.5,23.08,22.32,23.08,187364,0
+EZPW.US,D,20120928,000000,22.95,23.05,22.83,22.93,173905,0
+EZPW.US,D,20121001,000000,23.15,23.25,22.96,23.13,186477,0
+EZPW.US,D,20121002,000000,23.25,23.32,23,23.22,241052,0
+EZPW.US,D,20121003,000000,23.25,23.45,22.6,22.77,202512,0
+EZPW.US,D,20121004,000000,22.82,22.98,22.43,22.71,273955,0
+EZPW.US,D,20121005,000000,22.76,22.898,21.78,21.91,462338,0
+EZPW.US,D,20121008,000000,21.85,21.85,19.72,20.39,1870078,0
+EZPW.US,D,20121009,000000,20.4,20.42,19.65,20.02,734980,0
+EZPW.US,D,20121010,000000,20,20.09,19.04,19.29,811075,0
+EZPW.US,D,20121011,000000,19.36,19.74,19.22,19.62,648393,0
+EZPW.US,D,20121012,000000,19.53,19.56,18.45,18.94,753102,0
+EZPW.US,D,20121015,000000,18.94,18.94,18.6,18.7,633972,0
+EZPW.US,D,20121016,000000,18.71,19,18.71,18.79,597439,0
+EZPW.US,D,20121017,000000,18.77,19.06,18.49,19.03,608292,0
+EZPW.US,D,20121018,000000,19.03,19.79,19.03,19.63,470404,0
+EZPW.US,D,20121019,000000,19.53,19.6,19,19.21,360540,0
+EZPW.US,D,20121022,000000,19.11,19.444,19.11,19.41,283984,0
+EZPW.US,D,20121023,000000,19.24,19.48,19.211,19.36,276302,0
+EZPW.US,D,20121024,000000,19.49,19.56,19.32,19.5,206486,0
+EZPW.US,D,20121025,000000,19.6,19.93,19.512,19.93,243539,0
+EZPW.US,D,20121026,000000,19.87,20.01,19.7,19.89,178694,0
+EZPW.US,D,20121031,000000,19.57,19.865,19.53,19.66,140891,0
+EZPW.US,D,20121101,000000,19.73,19.95,19.51,19.87,219481,0
+EZPW.US,D,20121102,000000,19.9,20.04,19.57,19.74,220708,0
+EZPW.US,D,20121105,000000,19.8,20.64,19.8,20.37,424637,0
+EZPW.US,D,20121106,000000,20.5,20.99,20.33,20.75,435532,0
+EZPW.US,D,20121107,000000,18.95,19.15,17.02,17.81,1573647,0
+EZPW.US,D,20121108,000000,17.6,17.93,17.524,17.56,813288,0
+EZPW.US,D,20121109,000000,17.53,18.24,17.5,17.91,477218,0
+EZPW.US,D,20121112,000000,18.03,18.03,17.3,17.32,285959,0
+EZPW.US,D,20121113,000000,17.29,17.3,16.92,17.24,278031,0
+EZPW.US,D,20121114,000000,17.25,17.28,16.8,16.87,326778,0
+EZPW.US,D,20121115,000000,16.9,17,16.654,16.94,335478,0
+EZPW.US,D,20121116,000000,16.88,17,16.57,16.91,212200,0
+EZPW.US,D,20121119,000000,17.19,17.85,17.04,17.83,591433,0
+EZPW.US,D,20121120,000000,17.76,17.81,17.4,17.57,349170,0
+EZPW.US,D,20121121,000000,17.66,18.15,17.25,18.07,131633,0
+EZPW.US,D,20121123,000000,18.18,18.24,18.01,18.11,99642,0
+EZPW.US,D,20121126,000000,18.08,18.72,18.01,18.71,426391,0
+EZPW.US,D,20121127,000000,18.65,18.94,18.59,18.76,361185,0
+EZPW.US,D,20121128,000000,18.52,18.83,18.28,18.72,369269,0
+EZPW.US,D,20121129,000000,18.94,19.32,18.57,19.3,1862019,0
+EZPW.US,D,20121130,000000,19.35,19.35,19.14,19.22,356013,0
+EZPW.US,D,20121203,000000,19.34,19.41,18.99,19.09,221612,0
+EZPW.US,D,20121204,000000,19.02,19.3,18.67,18.91,419088,0
+EZPW.US,D,20121205,000000,18.96,19.29,18.7,19.1,255955,0
+EZPW.US,D,20121206,000000,19.11,19.16,18.8,18.9,331647,0
+EZPW.US,D,20121207,000000,19.19,19.21,18.85,19.17,113864,0
+EZPW.US,D,20121210,000000,19.16,19.29,19,19.18,743172,0
+EZPW.US,D,20121211,000000,19.29,19.89,19.24,19.68,397598,0
+EZPW.US,D,20121212,000000,19.78,19.81,19.29,19.4,360904,0
+EZPW.US,D,20121213,000000,19.35,19.48,19.16,19.35,336937,0
+EZPW.US,D,20121214,000000,18.77,18.97,18.19,18.62,576125,0
+EZPW.US,D,20121217,000000,18.66,19.25,18.66,19.25,239703,0
+EZPW.US,D,20121218,000000,19.1,19.57,19.1,19.55,403852,0
+EZPW.US,D,20121219,000000,19.6,19.85,19.52,19.73,958875,0
+EZPW.US,D,20121220,000000,19.85,19.85,19.58,19.83,374390,0
+EZPW.US,D,20121221,000000,19.5,19.94,19.45,19.89,1104598,0
+EZPW.US,D,20121224,000000,19.85,19.99,19.71,19.99,87209,0
+EZPW.US,D,20121226,000000,20,20.06,19.81,19.861,185653,0
+EZPW.US,D,20121227,000000,19.82,19.92,19.52,19.65,227324,0
+EZPW.US,D,20121228,000000,19.49,19.8,19.47,19.6,200094,0
+EZPW.US,D,20121231,000000,19.58,19.9,19.36,19.89,333635,0
+EZPW.US,D,20130102,000000,20.3,20.3,20.08,20.19,615862,0
+EZPW.US,D,20130103,000000,20.16,20.3,20.05,20.07,282470,0
+EZPW.US,D,20130104,000000,20.18,20.5,20.08,20.31,299502,0
+EZPW.US,D,20130107,000000,20.36,20.46,20.2,20.29,141862,0
+EZPW.US,D,20130108,000000,20.22,20.38,20.01,20.34,202487,0
+EZPW.US,D,20130109,000000,20.4,21.05,20.35,20.79,332135,0
+EZPW.US,D,20130110,000000,20.9,20.9,20.56,20.76,216647,0
+EZPW.US,D,20130111,000000,20.82,20.83,20.45,20.51,372911,0
+EZPW.US,D,20130114,000000,20.46,20.78,20.43,20.66,450878,0
+EZPW.US,D,20130115,000000,20.59,20.65,20.42,20.54,283378,0
+EZPW.US,D,20130116,000000,20.43,20.44,20.12,20.13,333532,0
+EZPW.US,D,20130117,000000,20.29,20.71,20.25,20.5,386380,0
+EZPW.US,D,20130118,000000,20.48,20.61,20.36,20.49,180886,0
+EZPW.US,D,20130122,000000,20.5,20.74,20.07,20.68,434732,0
+EZPW.US,D,20130123,000000,20.9,23.6,20.89,23.13,1162284,0
+EZPW.US,D,20130124,000000,23.32,24.06,23.284,23.31,537402,0
+EZPW.US,D,20130125,000000,23.41,23.55,23.19,23.47,317361,0
+EZPW.US,D,20130128,000000,23.49,23.59,22.68,22.79,411531,0
+EZPW.US,D,20130129,000000,22.7,22.78,22.24,22.7,516119,0
+EZPW.US,D,20130130,000000,22.6,22.66,22.1,22.25,348965,0
+EZPW.US,D,20130131,000000,22.15,22.4,22.04,22.2,390503,0
+EZPW.US,D,20130201,000000,22.375,22.38,21.858,21.91,480954,0
+EZPW.US,D,20130204,000000,21.7,21.7,20.81,21.08,766786,0
+EZPW.US,D,20130205,000000,21.12,21.297,20.44,21.24,700378,0
+EZPW.US,D,20130206,000000,21,21.56,20.88,21.5,574856,0
+EZPW.US,D,20130207,000000,21.55,21.55,20.96,21.23,460912,0
+EZPW.US,D,20130208,000000,21.14,21.36,20.91,21.33,433781,0
+EZPW.US,D,20130211,000000,21.26,21.42,21.14,21.3,375142,0
+EZPW.US,D,20130212,000000,21.28,21.51,21.185,21.5,255530,0
+EZPW.US,D,20130213,000000,21.62,21.86,21.48,21.78,694291,0
+EZPW.US,D,20130214,000000,21.89,22.23,21.73,22.09,340046,0
+EZPW.US,D,20130215,000000,22.19,22.46,21.95,22.06,431445,0
+EZPW.US,D,20130219,000000,22.17,22.405,22.05,22.37,336902,0
+EZPW.US,D,20130220,000000,22.46,22.65,21.84,21.86,698129,0
+EZPW.US,D,20130221,000000,21.8,21.98,21.411,21.63,241534,0
+EZPW.US,D,20130222,000000,21.77,21.86,21.471,21.67,250982,0
+EZPW.US,D,20130225,000000,21.82,21.84,20.98,21.01,261932,0
+EZPW.US,D,20130226,000000,21.01,21.08,20.655,20.82,341154,0
+EZPW.US,D,20130227,000000,20.81,21.03,20.75,20.82,221030,0
+EZPW.US,D,20130228,000000,20.83,21.02,20.65,20.68,204932,0
+EZPW.US,D,20130301,000000,20.45,21.02,20.34,20.98,219827,0
+EZPW.US,D,20130304,000000,20.86,21.14,20.51,21.01,233629,0
+EZPW.US,D,20130305,000000,21.12,21.285,20.86,21.19,270626,0
+EZPW.US,D,20130306,000000,21.25,21.45,21.04,21.41,168109,0
+EZPW.US,D,20130307,000000,21.36,21.6,21.33,21.59,224669,0
+EZPW.US,D,20130308,000000,21.75,21.92,21.38,21.69,193943,0
+EZPW.US,D,20130311,000000,21.54,21.59,21.37,21.4,208098,0
+EZPW.US,D,20130312,000000,21.36,21.36,21.12,21.27,132439,0
+EZPW.US,D,20130313,000000,21.33,21.33,21.03,21.12,105400,0
+EZPW.US,D,20130314,000000,21.17,21.47,20.95,21.13,288145,0
+EZPW.US,D,20130315,000000,21.2,21.87,21.03,21.43,472903,0
+EZPW.US,D,20130318,000000,21.59,21.59,21.16,21.24,130163,0
+EZPW.US,D,20130319,000000,21.35,21.41,20.65,20.89,190817,0
+EZPW.US,D,20130320,000000,21.1,21.1,20.68,20.89,140010,0
+EZPW.US,D,20130321,000000,20.73,21,20.58,20.6,115370,0
+EZPW.US,D,20130322,000000,20.74,20.81,20.52,20.72,99854,0
+EZPW.US,D,20130325,000000,20.89,21.139,20.61,20.77,183697,0
+EZPW.US,D,20130326,000000,20.87,21.46,20.85,21.39,368217,0
+EZPW.US,D,20130327,000000,21.23,21.659,21.19,21.37,201061,0
+EZPW.US,D,20130328,000000,21.42,21.43,21.1,21.3,136019,0
+EZPW.US,D,20130401,000000,21.25,21.35,20.62,20.85,289746,0
+EZPW.US,D,20130402,000000,20.05,20.17,19.35,19.58,1002141,0
+EZPW.US,D,20130403,000000,19.65,19.65,19.04,19.13,488047,0
+EZPW.US,D,20130404,000000,19.11,19.36,18.71,19.25,396845,0
+EZPW.US,D,20130405,000000,18.83,19.13,18.71,19.05,268848,0
+EZPW.US,D,20130408,000000,19.08,19.43,19.01,19.4,290399,0
+EZPW.US,D,20130409,000000,19.48,19.54,19.15,19.15,229243,0
+EZPW.US,D,20130410,000000,19.27,19.82,19.27,19.78,233069,0
+EZPW.US,D,20130411,000000,19.78,20.23,19.62,20.09,267629,0
+EZPW.US,D,20130412,000000,20.05,20.1,19.14,19.27,419833,0
+EZPW.US,D,20130415,000000,19.16,19.16,17.76,18.01,1011876,0
+EZPW.US,D,20130416,000000,18.25,18.31,17.95,18.2,526943,0
+EZPW.US,D,20130417,000000,18.02,18.14,17.56,17.86,350357,0
+EZPW.US,D,20130418,000000,17.93,18.103,17.74,18.04,315568,0
+EZPW.US,D,20130419,000000,18.13,18.19,17.39,17.75,583986,0
+EZPW.US,D,20130422,000000,17.69,17.9,17.36,17.74,383254,0
+EZPW.US,D,20130423,000000,17.88,17.91,17.13,17.19,687557,0
+EZPW.US,D,20130424,000000,17.06,17.17,16.75,17,799407,0
+EZPW.US,D,20130425,000000,17.02,17.61,17.02,17.33,409749,0
+EZPW.US,D,20130426,000000,17.3,17.41,17.01,17.04,682037,0
+EZPW.US,D,20130429,000000,17.15,17.3,16.65,16.77,937665,0
+EZPW.US,D,20130430,000000,16.75,17.07,16.73,16.9,586700,0
+EZPW.US,D,20130501,000000,17.5,18.27,17.25,18.03,943739,0
+EZPW.US,D,20130502,000000,18.66,19.49,18.57,19.26,676937,0
+EZPW.US,D,20130503,000000,19.54,19.75,19.06,19.58,643499,0
+EZPW.US,D,20130506,000000,19.54,19.8,19.215,19.35,350069,0
+EZPW.US,D,20130507,000000,19.36,19.36,18.84,19.23,365231,0
+EZPW.US,D,20130508,000000,19.11,19.27,18.77,19.2,349393,0
+EZPW.US,D,20130509,000000,19.13,19.299,18.98,19.07,231144,0
+EZPW.US,D,20130510,000000,19.06,19.1,18.55,18.97,274819,0
+EZPW.US,D,20130513,000000,18.88,18.935,18.55,18.66,400022,0
+EZPW.US,D,20130514,000000,18.64,18.98,18.56,18.91,316206,0
+EZPW.US,D,20130515,000000,18.77,19.04,18.68,19,250235,0
+EZPW.US,D,20130516,000000,18.9,19.16,18.78,18.91,193821,0
+EZPW.US,D,20130517,000000,18.92,19.02,18.74,19.02,210801,0
+EZPW.US,D,20130520,000000,19.02,19.15,18.82,19.1,260067,0
+EZPW.US,D,20130521,000000,19.05,19.15,18.944,19.07,322702,0
+EZPW.US,D,20130522,000000,19.03,19.124,18.42,18.56,255795,0
+EZPW.US,D,20130523,000000,18.42,18.92,18.4,18.81,268346,0
+EZPW.US,D,20130524,000000,18.47,18.96,18.22,18.87,210417,0
+EZPW.US,D,20130528,000000,19.19,19.59,18.83,19.58,370042,0
+EZPW.US,D,20130529,000000,19.5,19.5,19.08,19.37,178385,0
+EZPW.US,D,20130530,000000,19.41,19.85,19.31,19.74,219096,0
+EZPW.US,D,20130531,000000,19.54,19.74,19.13,19.13,251966,0
+EZPW.US,D,20130603,000000,19.18,19.36,18.76,19.25,350262,0
+EZPW.US,D,20130604,000000,19.24,19.4,18.89,19.11,158446,0
+EZPW.US,D,20130605,000000,19.11,19.27,18.87,18.98,123213,0
+EZPW.US,D,20130606,000000,18.95,19.23,18.8,19.23,177588,0
+EZPW.US,D,20130607,000000,19.41,19.41,18.98,19.16,171698,0
+EZPW.US,D,20130610,000000,19.11,19.37,18.94,19.25,303039,0
+EZPW.US,D,20130611,000000,19,19.25,18.85,19.15,149818,0
+EZPW.US,D,20130612,000000,19.28,19.6,18.84,18.9,161715,0
+EZPW.US,D,20130613,000000,18.87,19.295,18.69,19.28,137042,0
+EZPW.US,D,20130614,000000,19.26,19.3,18.625,18.88,167923,0
+EZPW.US,D,20130617,000000,19.1,19.23,18.81,19.17,193778,0
+EZPW.US,D,20130618,000000,19.24,19.53,19.13,19.3,215935,0
+EZPW.US,D,20130619,000000,19.25,19.31,19,19.11,104068,0
+EZPW.US,D,20130620,000000,18.82,18.89,18.25,18.38,359468,0
+EZPW.US,D,20130621,000000,18.42,18.66,17.94,18.4,888887,0
+EZPW.US,D,20130624,000000,18.34,18.575,18.1,18.38,374613,0
+EZPW.US,D,20130625,000000,18.59,18.59,18.41,18.5,194125,0
+EZPW.US,D,20130626,000000,17.7,17.89,17.05,17.35,404049,0
+EZPW.US,D,20130627,000000,17.45,17.5,17.07,17.1,232580,0
+EZPW.US,D,20130628,000000,17,17.24,16.83,16.91,1636291,0
+EZPW.US,D,20130701,000000,15.83,17.535,15.57,17.455,625069,0
+EZPW.US,D,20130702,000000,17.59,17.93,17.2,17.42,374460,0
+EZPW.US,D,20130703,000000,17.8,18.85,17.775,18.68,289178,0
+EZPW.US,D,20130705,000000,18.96,18.96,18.27,18.42,210797,0
+EZPW.US,D,20130708,000000,18.42,18.61,18.13,18.3,212881,0
+EZPW.US,D,20130709,000000,18.4,18.74,18.21,18.71,201740,0
+EZPW.US,D,20130710,000000,18.68,19,18.53,18.88,192154,0
+EZPW.US,D,20130711,000000,19.04,19.04,18.47,18.73,265134,0
+EZPW.US,D,20130712,000000,18.71,19.01,18.71,18.89,125462,0
+EZPW.US,D,20130715,000000,18.76,18.92,18.45,18.48,227876,0
+EZPW.US,D,20130716,000000,18.46,18.52,17.88,18.29,246138,0
+EZPW.US,D,20130717,000000,18.41,18.65,18.31,18.63,113552,0
+EZPW.US,D,20130718,000000,18.66,18.88,18.55,18.74,135667,0
+EZPW.US,D,20130719,000000,18.66,18.85,18.31,18.57,234372,0
+EZPW.US,D,20130722,000000,18.5,19.28,18.5,19.17,281962,0
+EZPW.US,D,20130723,000000,19.19,19.26,18.94,19.2,210004,0
+EZPW.US,D,20130724,000000,19.31,19.44,18.83,18.94,152991,0
+EZPW.US,D,20130725,000000,18.77,18.8,18.18,18.63,233812,0
+EZPW.US,D,20130726,000000,18.46,18.592,17.91,18.17,220574,0
+EZPW.US,D,20130729,000000,18.09,18.15,17.78,17.97,179634,0
+EZPW.US,D,20130730,000000,17.97,18.27,17.47,18.22,368272,0
+EZPW.US,D,20130731,000000,18.31,18.55,17.96,18.08,223936,0
+EZPW.US,D,20130801,000000,18.18,18.56,18.055,18.52,219966,0
+EZPW.US,D,20130802,000000,18.4,18.57,18.38,18.53,222213,0
+EZPW.US,D,20130805,000000,18.47,18.47,17.9,18.03,276178,0
+EZPW.US,D,20130806,000000,17.93,18.06,17.8,17.95,230802,0
+EZPW.US,D,20130807,000000,17.89,18.01,17.83,17.88,193048,0
+EZPW.US,D,20130808,000000,17.91,17.99,17.64,17.86,150974,0
+EZPW.US,D,20130809,000000,17.84,17.9,17.55,17.66,114521,0
+EZPW.US,D,20130812,000000,17.6,18.01,17.58,18.01,249659,0
+EZPW.US,D,20130813,000000,17.96,18.13,17.71,18.1,116548,0
+EZPW.US,D,20130814,000000,18.1,18.17,17.84,18.11,229731,0
+EZPW.US,D,20130815,000000,17.95,18,17.71,17.79,130879,0
+EZPW.US,D,20130816,000000,17.7,18.02,17.7,17.77,173426,0
+EZPW.US,D,20130819,000000,17.69,17.9,17.31,17.35,167800,0
+EZPW.US,D,20130820,000000,17.34,17.59,17.12,17.41,237416,0
+EZPW.US,D,20130821,000000,17.36,17.45,17.02,17.18,171777,0
+EZPW.US,D,20130822,000000,17.18,17.52,17.08,17.45,129454,0
+EZPW.US,D,20130823,000000,17.44,17.58,17.21,17.4,161558,0
+EZPW.US,D,20130826,000000,17.39,17.39,17.17,17.18,225173,0
+EZPW.US,D,20130827,000000,17.04,17.19,16.93,17.02,347259,0
+EZPW.US,D,20130828,000000,17.03,17.09,16.91,16.93,167354,0
+EZPW.US,D,20130829,000000,17,17.3,16.94,17.07,265665,0
+EZPW.US,D,20130830,000000,17.04,17.1,16.87,16.98,262987,0
+EZPW.US,D,20130903,000000,17.2,17.25,16.94,17.05,194646,0
+EZPW.US,D,20130904,000000,17.08,17.55,17.05,17.41,201587,0
+EZPW.US,D,20130905,000000,17.36,17.52,17.06,17.4,149307,0
+EZPW.US,D,20130906,000000,17.4,17.53,16.91,17.29,102357,0
+EZPW.US,D,20130909,000000,17.3,17.57,17.16,17.52,162215,0
+EZPW.US,D,20130910,000000,17.56,17.81,17.42,17.81,244838,0
+EZPW.US,D,20130911,000000,17.71,17.86,17.61,17.63,141694,0
+EZPW.US,D,20130912,000000,17.6,17.79,17.6,17.65,168082,0
+EZPW.US,D,20130913,000000,17.71,17.85,17.5,17.58,128400,0
+EZPW.US,D,20130916,000000,17.84,17.88,17.62,17.71,158965,0
+EZPW.US,D,20130917,000000,17.69,17.81,17.55,17.81,177096,0
+EZPW.US,D,20130918,000000,17.77,18.08,17.76,18.08,260306,0
+EZPW.US,D,20130919,000000,18.16,18.16,17.8,18.04,137772,0
+EZPW.US,D,20130920,000000,18.03,18.12,17.75,18,884613,0
+EZPW.US,D,20130923,000000,17.98,18.08,17.808,18,188732,0
+EZPW.US,D,20130924,000000,18.05,18.16,17.91,18.05,405600,0
+EZPW.US,D,20130925,000000,18.03,18.03,17.41,17.42,207300,0
+EZPW.US,D,20130926,000000,17.45,17.59,17.2,17.39,237200,0
+EZPW.US,D,20130927,000000,17.29,17.29,16.85,16.9,363545,0
+EZPW.US,D,20130930,000000,16.77,16.89,16.61,16.87,342972,0
+EZPW.US,D,20131001,000000,16.9,17.03,16.81,17.02,322901,0
+EZPW.US,D,20131002,000000,17,17.21,16.6,16.62,366190,0
+EZPW.US,D,20131003,000000,16.62,16.7,15.93,16.09,518700,0
+EZPW.US,D,20131004,000000,16.07,16.18,15.94,16.04,257500,0
+EZPW.US,D,20131007,000000,15.93,15.98,15.68,15.87,310742,0
+EZPW.US,D,20131008,000000,15.91,15.99,15.8,15.8,201900,0
+EZPW.US,D,20131009,000000,15.81,15.85,15.63,15.76,332800,0
+EZPW.US,D,20131010,000000,15.91,16.02,15.78,15.89,267600,0
+EZPW.US,D,20131011,000000,15.81,16.08,15.7,16.08,425419,0
+EZPW.US,D,20131014,000000,15.99,16.04,15.9,16.02,296100,0
+EZPW.US,D,20131015,000000,15.99,16.09,15.63,15.86,262980,0
+EZPW.US,D,20131016,000000,15.92,15.99,15.56,15.9,512686,0
+EZPW.US,D,20131017,000000,15.79,15.93,15.79,15.92,363800,0
+EZPW.US,D,20131018,000000,16,16.35,15.9,16.18,595100,0
+EZPW.US,D,20131021,000000,16.18,16.28,16.09,16.12,283500,0
+EZPW.US,D,20131022,000000,16.16,16.17,16,16.12,204800,0
+EZPW.US,D,20131023,000000,16.03,16.13,16.02,16.04,184300,0
+EZPW.US,D,20131024,000000,16.01,16.07,15.77,15.82,383700,0
+EZPW.US,D,20131025,000000,15.88,15.88,15.45,15.74,289300,0
+EZPW.US,D,20131028,000000,15.64,15.99,15.58,15.91,220900,0
+EZPW.US,D,20131029,000000,15.98,16.1,15.9,15.95,339000,0
+EZPW.US,D,20131030,000000,15.99,16.3,15.86,15.91,294200,0
+EZPW.US,D,20131031,000000,15.89,15.91,15.58,15.73,268700,0
+EZPW.US,D,20131101,000000,15.73,15.77,15.46,15.52,325300,0
+EZPW.US,D,20131104,000000,15.53,15.71,15.45,15.71,240100,0
+EZPW.US,D,20131105,000000,15.61,15.65,15.41,15.46,377510,0
+EZPW.US,D,20131106,000000,15.47,15.7,15.44,15.52,175800,0
+EZPW.US,D,20131107,000000,14.74,14.8,13.2,13.58,2289800,0
+EZPW.US,D,20131108,000000,13.59,13.79,11.3,11.34,2664200,0
+EZPW.US,D,20131111,000000,11.34,12.07,11.34,11.96,1613832,0
+EZPW.US,D,20131112,000000,11.98,12,11.74,11.79,623381,0
+EZPW.US,D,20131113,000000,11.8,11.84,11.64,11.79,313672,0
+EZPW.US,D,20131114,000000,11.79,12.12,11.63,12.05,479600,0
+EZPW.US,D,20131115,000000,12.04,12.12,11.65,11.8,364300,0
+EZPW.US,D,20131118,000000,11.87,12.3,11.87,12.24,496300,0
+EZPW.US,D,20131119,000000,12.28,12.31,11.97,12.13,353200,0
+EZPW.US,D,20131120,000000,12.14,12.16,11.8,11.84,289300,0
+EZPW.US,D,20131121,000000,11.83,12.29,11.69,12.14,489300,0
+EZPW.US,D,20131122,000000,12.16,12.16,11.75,11.94,584800,0
+EZPW.US,D,20131125,000000,11.97,11.97,11.66,11.79,645600,0
+EZPW.US,D,20131126,000000,11.78,11.85,11.68,11.75,365700,0
+EZPW.US,D,20131127,000000,11.73,11.81,11.65,11.71,442800,0
+EZPW.US,D,20131129,000000,11.76,11.77,11.64,11.68,234479,0
+EZPW.US,D,20131202,000000,11.67,11.7,11.38,11.48,497300,0
+EZPW.US,D,20131203,000000,11.42,11.45,10.74,10.89,1001700,0
+EZPW.US,D,20131204,000000,10.89,11.38,10.89,11.22,416167,0
+EZPW.US,D,20131205,000000,11.26,11.26,10.88,11.08,359254,0
+EZPW.US,D,20131206,000000,11.15,11.33,10.95,11.01,428300,0
+EZPW.US,D,20131209,000000,10.64,10.77,9.85,10.33,1140900,0
+EZPW.US,D,20131210,000000,10.4,10.76,10.26,10.31,523100,0
+EZPW.US,D,20131211,000000,10.3,10.39,10.02,10.12,579800,0
+EZPW.US,D,20131212,000000,10.14,10.22,9.99,10.12,543900,0
+EZPW.US,D,20131213,000000,10.1,10.5,10.07,10.31,374100,0
+EZPW.US,D,20131216,000000,10.39,10.65,10.32,10.62,591500,0
+EZPW.US,D,20131217,000000,10.62,10.75,10.43,10.48,517466,0
+EZPW.US,D,20131218,000000,10.52,10.73,10.42,10.58,894800,0
+EZPW.US,D,20131219,000000,10.53,10.69,10.47,10.59,410000,0
+EZPW.US,D,20131220,000000,10.64,11.13,10.6,11.08,1252500,0
+EZPW.US,D,20131223,000000,11.1,11.24,10.86,10.88,625100,0
+EZPW.US,D,20131224,000000,10.9,11.07,10.9,10.93,265985,0
+EZPW.US,D,20131226,000000,10.95,11.08,10.91,11,391100,0
+EZPW.US,D,20131227,000000,11.06,11.23,10.97,11.21,392920,0
+EZPW.US,D,20131230,000000,11.22,11.45,11.21,11.31,436800,0
+EZPW.US,D,20131231,000000,11.36,11.73,11.28,11.69,490106,0
+EZPW.US,D,20140102,000000,11.69,11.7,11.3,11.5,622895,0
+EZPW.US,D,20140103,000000,11.53,11.92,11.372,11.75,420612,0
+EZPW.US,D,20140106,000000,11.8,11.8,11.44,11.53,501800,0
+EZPW.US,D,20140107,000000,11.6,11.62,11.19,11.38,568800,0
+EZPW.US,D,20140108,000000,11.41,11.6,11.33,11.58,546500,0
+EZPW.US,D,20140109,000000,11.54,11.58,10.93,10.97,437800,0
+EZPW.US,D,20140110,000000,10.97,11.19,10.92,11.1,518300,0
+EZPW.US,D,20140113,000000,11.09,11.18,10.87,10.94,384500,0
+EZPW.US,D,20140114,000000,10.99,11.06,10.66,10.99,575000,0
+EZPW.US,D,20140115,000000,11.01,11.1,10.91,10.99,324949,0
+EZPW.US,D,20140116,000000,10.93,11,10.74,10.78,271000,0
+EZPW.US,D,20140117,000000,10.8,10.8,10.26,10.4,605300,0
+EZPW.US,D,20140121,000000,10.41,10.53,10.16,10.44,423500,0
+EZPW.US,D,20140122,000000,10.48,10.48,10.35,10.38,232400,0
+EZPW.US,D,20140123,000000,10.33,10.48,10.07,10.26,586600,0
+EZPW.US,D,20140124,000000,10.1,10.34,10.06,10.1,517859,0
+EZPW.US,D,20140127,000000,10.27,10.27,9.86,9.93,776200,0
+EZPW.US,D,20140128,000000,9.93,10,9.22,9.35,1172222,0
+EZPW.US,D,20140129,000000,11.16,11.88,10.71,11.25,4561400,0
+EZPW.US,D,20140130,000000,11.14,11.72,11.01,11.29,988900,0
+EZPW.US,D,20140131,000000,11.12,11.25,10.97,10.98,653000,0
+EZPW.US,D,20140203,000000,11.32,11.37,10.92,11,824773,0
+EZPW.US,D,20140204,000000,11.11,11.3,10.97,11.08,800517,0
+EZPW.US,D,20140205,000000,11.09,11.15,10.82,10.98,767602,0
+EZPW.US,D,20140206,000000,11.03,11.41,10.914,11.31,464438,0
+EZPW.US,D,20140207,000000,11.3,11.44,11.08,11.33,414381,0
+EZPW.US,D,20140210,000000,11.37,12.49,11.31,12.11,1359816,0
+EZPW.US,D,20140211,000000,12.23,12.87,12.1,12.62,1177924,0
+EZPW.US,D,20140212,000000,12.61,12.795,12.15,12.43,746907,0
+EZPW.US,D,20140213,000000,12.36,13.39,12.25,13.31,762405,0
+EZPW.US,D,20140214,000000,13.33,13.55,12.96,13.15,577908,0
+EZPW.US,D,20140218,000000,13.15,13.24,12.84,13.11,434406,0
+EZPW.US,D,20140219,000000,13.01,13.05,12.72,12.73,404636,0
+EZPW.US,D,20140220,000000,12.7,12.83,12.015,12.18,1195618,0
+EZPW.US,D,20140221,000000,12.22,12.62,12.15,12.55,626347,0
+EZPW.US,D,20140224,000000,12.61,13.26,12.5,12.94,745364,0
+EZPW.US,D,20140225,000000,12.92,13.09,12.58,12.69,403776,0
+EZPW.US,D,20140226,000000,12.86,12.86,12.1,12.32,633658,0
+EZPW.US,D,20140227,000000,12.33,12.6,12.15,12.55,389395,0
+EZPW.US,D,20140228,000000,12.65,12.84,12.46,12.64,572073,0
+EZPW.US,D,20140303,000000,12.5,12.52,12.11,12.27,461450,0
+EZPW.US,D,20140304,000000,12.41,12.99,12.41,12.72,461676,0
+EZPW.US,D,20140305,000000,12.67,12.99,12.56,12.89,437075,0
+EZPW.US,D,20140306,000000,12.9,13.08,12.75,12.82,345439,0
+EZPW.US,D,20140307,000000,12.97,13.41,12.85,13.05,506435,0
+EZPW.US,D,20140310,000000,13.04,13.21,12.71,12.9,417217,0
+EZPW.US,D,20140311,000000,12.93,13.08,12.74,12.82,243928,0
+EZPW.US,D,20140312,000000,12.74,12.88,12.73,12.8,263738,0
+EZPW.US,D,20140313,000000,12.81,13.11,12.14,12.29,672513,0
+EZPW.US,D,20140314,000000,12.21,12.48,12.071,12.12,502104,0
+EZPW.US,D,20140317,000000,12.02,12.24,12.02,12.19,359822,0
+EZPW.US,D,20140318,000000,12.22,12.56,12.22,12.44,402629,0
+EZPW.US,D,20140319,000000,12.47,12.59,12.24,12.27,378435,0
+EZPW.US,D,20140320,000000,12.22,12.355,12.15,12.21,270926,0
+EZPW.US,D,20140321,000000,12.22,12.405,12.16,12.23,784314,0
+EZPW.US,D,20140324,000000,12.23,12.53,10.89,11.37,1262491,0
+EZPW.US,D,20140325,000000,11.47,11.69,11.17,11.18,402984,0
+EZPW.US,D,20140326,000000,11.25,11.52,10.58,10.7,814800,0
+EZPW.US,D,20140327,000000,10.7,11.06,10.55,10.8,356504,0
+EZPW.US,D,20140328,000000,10.79,11.13,10.69,10.84,251832,0
+EZPW.US,D,20140331,000000,10.94,11.06,10.76,10.79,352466,0
+EZPW.US,D,20140401,000000,10.8,11.3,10.8,11.19,486709,0
+EZPW.US,D,20140402,000000,11.28,11.555,11.22,11.54,572800,0
+EZPW.US,D,20140403,000000,11.6,11.64,11.16,11.16,437261,0
+EZPW.US,D,20140404,000000,11.24,11.4,10.82,10.93,393696,0
+EZPW.US,D,20140407,000000,10.84,10.88,10.54,10.63,727524,0
+EZPW.US,D,20140408,000000,10.84,10.87,10.5,10.63,515085,0
+EZPW.US,D,20140409,000000,10.68,10.804,10.52,10.74,319604,0
+EZPW.US,D,20140410,000000,10.99,11.47,10.72,11.22,901825,0
+EZPW.US,D,20140411,000000,11.09,11.255,10.9,11.11,456706,0
+EZPW.US,D,20140414,000000,11.25,11.34,11.01,11.16,360807,0
+EZPW.US,D,20140415,000000,11.23,11.24,10.91,11.05,425214,0
+EZPW.US,D,20140416,000000,11.1,11.17,11,11.02,338475,0
+EZPW.US,D,20140417,000000,11.04,11.14,10.96,11,290058,0
+EZPW.US,D,20140421,000000,11.05,11.19,10.98,11.08,280054,0
+EZPW.US,D,20140422,000000,11.07,11.21,11.02,11.14,308247,0
+EZPW.US,D,20140423,000000,11.16,11.37,11,11,355808,0
+EZPW.US,D,20140424,000000,11.01,11.25,10.97,11,267763,0
+EZPW.US,D,20140425,000000,10.99,11.17,10.9,11.12,347978,0
+EZPW.US,D,20140428,000000,11.1,11.16,10.91,11.04,624479,0
+EZPW.US,D,20140429,000000,11.11,11.22,11,11.08,376577,0
+EZPW.US,D,20140430,000000,10.97,11.04,9.8,10.43,1527985,0
+EZPW.US,D,20140501,000000,10.37,10.7,10.22,10.6,534746,0
+EZPW.US,D,20140502,000000,10.62,10.965,10.62,10.76,387298,0
+EZPW.US,D,20140505,000000,10.66,10.75,10.47,10.57,370127,0
+EZPW.US,D,20140506,000000,10.52,10.61,10.38,10.41,317984,0
+EZPW.US,D,20140507,000000,10.45,10.45,10.23,10.37,380329,0
+EZPW.US,D,20140508,000000,10.37,10.82,10.32,10.44,282055,0
+EZPW.US,D,20140509,000000,10.41,10.77,10.27,10.68,251855,0
+EZPW.US,D,20140512,000000,10.7,11.311,10.7,11.2,684822,0
+EZPW.US,D,20140513,000000,11.16,11.21,10.87,11.08,338760,0
+EZPW.US,D,20140514,000000,11.04,11.08,10.6,10.6,404071,0
+EZPW.US,D,20140515,000000,10.54,10.58,10.3,10.47,376173,0
+EZPW.US,D,20140516,000000,10.45,10.61,10.32,10.59,343202,0
+EZPW.US,D,20140519,000000,10.53,10.68,10.5,10.59,290916,0
+EZPW.US,D,20140520,000000,10.55,10.56,10.32,10.46,390778,0
+EZPW.US,D,20140521,000000,10.45,12.48,10.45,12.45,1355807,0
+EZPW.US,D,20140522,000000,12.31,12.97,12.27,12.89,760582,0
+EZPW.US,D,20140523,000000,13.03,13.08,12.41,12.48,507892,0
+EZPW.US,D,20140527,000000,12.51,12.61,12.29,12.61,382447,0
+EZPW.US,D,20140528,000000,12.54,12.7,12.43,12.49,315307,0
+EZPW.US,D,20140529,000000,12.57,12.57,12.35,12.48,237830,0
+EZPW.US,D,20140530,000000,12.48,12.51,12.07,12.22,383269,0
+EZPW.US,D,20140602,000000,12.17,12.4,12.03,12.29,243327,0
+EZPW.US,D,20140603,000000,12.21,12.24,11.86,11.9,355862,0
+EZPW.US,D,20140604,000000,11.83,12.11,11.83,12.08,209152,0
+EZPW.US,D,20140605,000000,12.16,12.44,11.92,12.34,240456,0
+EZPW.US,D,20140606,000000,12.43,12.78,12.35,12.68,281700,0
+EZPW.US,D,20140609,000000,12.65,12.85,12.49,12.76,179538,0
+EZPW.US,D,20140610,000000,12.74,12.83,12.64,12.67,167100,0
+EZPW.US,D,20140611,000000,12.64,12.96,12.51,12.68,219531,0
+EZPW.US,D,20140612,000000,12.71,12.76,12.13,12.38,343847,0
+EZPW.US,D,20140613,000000,12.36,12.46,12.05,12.3,276417,0
+EZPW.US,D,20140616,000000,12.26,12.5,12.09,12.43,182613,0
+EZPW.US,D,20140617,000000,12.42,12.645,11.72,11.9,1137096,0
+EZPW.US,D,20140618,000000,11.8,11.84,11.43,11.61,9026566,0
+EZPW.US,D,20140619,000000,11.65,11.75,11.5,11.58,1902402,0
+EZPW.US,D,20140620,000000,11.66,11.71,11.45,11.6,1159251,0
+EZPW.US,D,20140623,000000,11.518,11.76,11.325,11.55,1026603,0
+EZPW.US,D,20140624,000000,11.77,11.91,11.3,11.45,1159915,0
+EZPW.US,D,20140625,000000,11.39,11.66,11.24,11.6,1311746,0
+EZPW.US,D,20140626,000000,11.63,11.66,11.42,11.53,296167,0
+EZPW.US,D,20140627,000000,11.482,11.57,11.39,11.47,786317,0
+EZPW.US,D,20140630,000000,11.49,11.61,11.33,11.55,626360,0
+EZPW.US,D,20140701,000000,11.56,11.8,11.51,11.67,918700,0
+EZPW.US,D,20140702,000000,11.72,11.83,11.6,11.65,339600,0
+EZPW.US,D,20140703,000000,11.73,11.86,11.57,11.74,706427,0
+EZPW.US,D,20140707,000000,11.68,11.74,11.59,11.68,566099,0
+EZPW.US,D,20140708,000000,11.63,11.695,11.56,11.59,761982,0
+EZPW.US,D,20140709,000000,11.6,11.74,11.51,11.58,340081,0
+EZPW.US,D,20140710,000000,11.36,11.57,11.29,11.31,726237,0
+EZPW.US,D,20140711,000000,11.25,11.345,10.97,11.2,824403,0
+EZPW.US,D,20140714,000000,11.19,11.3,11,11.11,576057,0
+EZPW.US,D,20140715,000000,11.12,11.22,10.98,11.1,447629,0
+EZPW.US,D,20140716,000000,11.17,11.17,10.99,11.09,386082,0
+EZPW.US,D,20140717,000000,11.04,11.2,10.99,11.06,695950,0
+EZPW.US,D,20140718,000000,11.02,11.15,10.97,11.12,427388,0
+EZPW.US,D,20140721,000000,10.2,10.28,9.5,9.76,4699924,0
+EZPW.US,D,20140722,000000,9.76,9.83,9.43,9.53,2209704,0
+EZPW.US,D,20140723,000000,9.52,9.72,9.49,9.66,1330884,0
+EZPW.US,D,20140724,000000,9.68,9.98,9.67,9.77,1096916,0
+EZPW.US,D,20140725,000000,9.75,9.75,9.495,9.55,384431,0
+EZPW.US,D,20140728,000000,9.56,9.69,9.42,9.51,858023,0
+EZPW.US,D,20140729,000000,9.54,9.84,9.48,9.74,716653,0
+EZPW.US,D,20140730,000000,9.78,10.31,9.75,9.95,1191319,0
+EZPW.US,D,20140731,000000,9.7,9.95,9.66,9.79,1154512,0
+EZPW.US,D,20140801,000000,9.77,9.8,9.29,9.31,1022779,0
+EZPW.US,D,20140804,000000,9.35,9.55,9.31,9.51,864794,0
+EZPW.US,D,20140805,000000,9.5,9.72,9.39,9.51,366995,0
+EZPW.US,D,20140806,000000,9.44,9.7,9.44,9.59,429928,0
+EZPW.US,D,20140807,000000,9.65,9.715,9.48,9.65,555589,0
+EZPW.US,D,20140808,000000,9.66,9.82,9.54,9.7,412651,0
+EZPW.US,D,20140811,000000,9.74,9.86,9.68,9.75,330017,0
+EZPW.US,D,20140812,000000,9.75,9.79,9.6,9.7,418584,0
+EZPW.US,D,20140813,000000,9.72,9.87,9.65,9.78,452321,0
+EZPW.US,D,20140814,000000,9.83,9.979,9.715,9.8,595068,0
+EZPW.US,D,20140815,000000,9.97,10.22,9.79,10.04,1353684,0
+EZPW.US,D,20140818,000000,10.15,10.42,10.1,10.41,496928,0
+EZPW.US,D,20140819,000000,10.49,10.79,10.43,10.75,805934,0
+EZPW.US,D,20140820,000000,10.82,10.96,10.62,10.735,510203,0
+EZPW.US,D,20140821,000000,10.72,10.79,10.6,10.7,272268,0
+EZPW.US,D,20140822,000000,10.7,10.798,10.52,10.58,230975,0
+EZPW.US,D,20140825,000000,10.59,10.71,10.38,10.5,302867,0
+EZPW.US,D,20140826,000000,10.51,10.64,10.41,10.59,368741,0
+EZPW.US,D,20140827,000000,10.58,10.7,10.43,10.48,329296,0
+EZPW.US,D,20140828,000000,10.48,10.64,10.34,10.51,294665,0
+EZPW.US,D,20140829,000000,10.52,10.66,10.43,10.63,346117,0
+EZPW.US,D,20140902,000000,10.64,10.79,10.49,10.68,541429,0
+EZPW.US,D,20140903,000000,10.74,10.905,10.67,10.74,397954,0
+EZPW.US,D,20140904,000000,10.78,10.78,10.255,10.4,659374,0
+EZPW.US,D,20140905,000000,10.3,10.38,10.22,10.29,325431,0
+EZPW.US,D,20140908,000000,10.23,10.27,10.03,10.12,482790,0
+EZPW.US,D,20140909,000000,10.12,10.26,10.09,10.2,591821,0
+EZPW.US,D,20140910,000000,10.18,10.26,10.03,10.15,315049,0
+EZPW.US,D,20140911,000000,10.12,10.35,10.092,10.34,447248,0
+EZPW.US,D,20140912,000000,10.37,10.39,10.09,10.2,297450,0
+EZPW.US,D,20140915,000000,10.17,10.43,10.07,10.38,382027,0
+EZPW.US,D,20140916,000000,10.33,10.63,10.31,10.45,501193,0
+EZPW.US,D,20140917,000000,10.5,10.89,10.5,10.88,666309,0
+EZPW.US,D,20140918,000000,10.95,10.99,10.665,10.69,501175,0
+EZPW.US,D,20140919,000000,10.7,10.865,10.46,10.48,1178616,0
+EZPW.US,D,20140922,000000,10.43,10.43,10.235,10.3,420622,0
+EZPW.US,D,20140923,000000,10.26,10.377,10.09,10.12,297651,0
+EZPW.US,D,20140924,000000,10.17,10.19,10.03,10.18,351942,0
+EZPW.US,D,20140925,000000,10.12,10.18,9.763,9.93,404632,0
+EZPW.US,D,20140926,000000,10.02,10.04,9.88,9.96,215524,0
+EZPW.US,D,20140929,000000,9.88,9.99,9.78,9.93,454255,0
+EZPW.US,D,20140930,000000,9.97,9.99,9.87,9.91,633299,0
+EZPW.US,D,20141001,000000,9.9,10.24,9.79,9.92,480008,0
+EZPW.US,D,20141002,000000,9.93,10.12,9.79,10.04,325763,0
+EZPW.US,D,20141003,000000,10.14,10.14,9.76,9.79,347948,0
+EZPW.US,D,20141006,000000,9.75,10.48,9.75,9.95,547143,0
+EZPW.US,D,20141007,000000,8.43,9.36,8.25,8.96,3544449,0
+EZPW.US,D,20141008,000000,9.01,9.1,8.69,9.01,1015924,0
+EZPW.US,D,20141009,000000,8.98,9.095,8.72,8.72,1606502,0
+EZPW.US,D,20141010,000000,8.66,8.85,8.57,8.65,674094,0
+EZPW.US,D,20141013,000000,8.62,8.81,8.611,8.72,464147,0
+EZPW.US,D,20141014,000000,8.73,9.04,8.68,8.95,584976,0
+EZPW.US,D,20141015,000000,8.92,9.48,8.8,9.39,869399,0
+EZPW.US,D,20141016,000000,9.26,9.59,9.1,9.55,447735,0
+EZPW.US,D,20141017,000000,9.68,9.68,9.12,9.17,367814,0
+EZPW.US,D,20141020,000000,9.14,10.31,9.08,9.93,1197460,0
+EZPW.US,D,20141021,000000,9.97,10.01,9.75,9.9,436197,0
+EZPW.US,D,20141022,000000,9.88,9.97,9.645,9.68,365935,0
+EZPW.US,D,20141023,000000,9.75,10.095,9.74,9.89,611284,0
+EZPW.US,D,20141024,000000,9.93,10.49,9.93,10.47,590298,0
+EZPW.US,D,20141027,000000,10.39,10.4,10.06,10.17,444086,0
+EZPW.US,D,20141028,000000,9.89,10.46,9.82,10.44,518961,0
+EZPW.US,D,20141029,000000,10.5,10.755,10.4,10.65,487958,0
+EZPW.US,D,20141030,000000,10.65,10.93,10.65,10.92,751813,0
+EZPW.US,D,20141031,000000,11,11.33,10.92,11.28,718619,0
+EZPW.US,D,20141103,000000,11.28,11.28,10.75,10.76,505246,0
+EZPW.US,D,20141104,000000,10.75,10.83,10.55,10.83,532834,0
+EZPW.US,D,20141105,000000,10.9,11.04,10.74,10.89,288617,0
+EZPW.US,D,20141106,000000,10.94,11.1,10.87,11.06,714640,0
+EZPW.US,D,20141107,000000,10.79,11.05,10.24,10.875,660424,0
+EZPW.US,D,20141110,000000,10.83,11.02,10.75,10.99,609638,0
+EZPW.US,D,20141111,000000,11.02,11.15,10.86,10.94,378550,0
+EZPW.US,D,20141112,000000,10.86,11.28,10.84,11.28,614913,0
+EZPW.US,D,20141113,000000,11.36,11.69,11.11,11.18,600692,0
+EZPW.US,D,20141114,000000,11.09,11.16,10.89,10.97,540673,0
+EZPW.US,D,20141117,000000,10.97,10.98,10.68,10.77,482712,0
+EZPW.US,D,20141118,000000,10.8,10.84,10.52,10.8,337797,0
+EZPW.US,D,20141119,000000,10.75,10.81,10.5,10.68,319272,0
+EZPW.US,D,20141120,000000,10.64,10.91,10.64,10.89,268422,0
+EZPW.US,D,20141121,000000,10.99,11.01,10.8,10.94,312051,0
+EZPW.US,D,20141124,000000,10.91,11.03,10.85,10.94,390415,0
+EZPW.US,D,20141125,000000,11,11.005,10.82,10.99,373820,0
+EZPW.US,D,20141126,000000,11.02,11.02,10.9,10.96,216767,0
+EZPW.US,D,20141128,000000,10.62,11.1,10.4,10.89,489177,0
+EZPW.US,D,20141201,000000,10.82,10.84,10.52,10.66,415775,0
+EZPW.US,D,20141202,000000,10.71,10.72,10.36,10.43,381466,0
+EZPW.US,D,20141203,000000,10.4,10.68,10.36,10.4,319546,0
+EZPW.US,D,20141204,000000,10.36,10.65,10.171,10.53,477079,0
+EZPW.US,D,20141205,000000,10.86,11.09,10.49,10.58,811334,0
+EZPW.US,D,20141208,000000,10.53,10.93,10.49,10.67,416073,0
+EZPW.US,D,20141209,000000,10.61,11.098,10.53,11.08,507024,0
+EZPW.US,D,20141210,000000,11.07,11.09,10.67,10.68,314817,0
+EZPW.US,D,20141211,000000,10.77,11.1,10.71,10.93,292845,0
+EZPW.US,D,20141212,000000,10.79,11.21,10.79,11.13,567217,0
+EZPW.US,D,20141215,000000,11.14,11.24,10.73,10.87,655765,0
+EZPW.US,D,20141216,000000,10.87,11.18,10.66,10.99,569826,0
+EZPW.US,D,20141217,000000,11.01,11.31,10.83,11.3,376935,0
+EZPW.US,D,20141218,000000,11.48,11.56,11.34,11.45,554369,0
+EZPW.US,D,20141219,000000,11.44,11.99,11.37,11.9,1172104,0
+EZPW.US,D,20141222,000000,11.83,11.85,11.57,11.71,594626,0
+EZPW.US,D,20141223,000000,11.73,11.841,11.6,11.675,264246,0
+EZPW.US,D,20141224,000000,11.66,11.69,11.18,11.48,161402,0
+EZPW.US,D,20141226,000000,11.54,11.91,11.41,11.69,254362,0
+EZPW.US,D,20141229,000000,11.66,11.97,11.48,11.86,325258,0
+EZPW.US,D,20141230,000000,11.86,11.979,11.81,11.92,275864,0
+EZPW.US,D,20141231,000000,11.93,12.075,11.74,11.75,318591,0
+EZPW.US,D,20150102,000000,11.85,11.93,11.5,11.66,246617,0
+EZPW.US,D,20150105,000000,11.55,11.825,11.41,11.49,271684,0
+EZPW.US,D,20150106,000000,11.57,11.57,11.15,11.25,385721,0
+EZPW.US,D,20150107,000000,11.3,11.48,11.22,11.42,428114,0
+EZPW.US,D,20150108,000000,11.47,11.99,11.38,11.95,623006,0
+EZPW.US,D,20150109,000000,11.89,11.89,11.405,11.51,295149,0
+EZPW.US,D,20150112,000000,11.56,11.62,11.4,11.58,287298,0
+EZPW.US,D,20150113,000000,11.68,12.05,11.65,11.87,578653,0
+EZPW.US,D,20150114,000000,11.69,12.11,11.62,12.07,297684,0
+EZPW.US,D,20150115,000000,12.1,12.26,11.91,12.04,676675,0
+EZPW.US,D,20150116,000000,12.01,12.09,11.92,12.075,314282,0
+EZPW.US,D,20150120,000000,12.208,12.208,11.82,11.82,290518,0
+EZPW.US,D,20150121,000000,11.81,12.05,11.41,11.58,741467,0
+EZPW.US,D,20150122,000000,11.56,12.05,11.415,11.94,457392,0
+EZPW.US,D,20150123,000000,12.01,12.23,11.98,12.23,351038,0
+EZPW.US,D,20150126,000000,12.19,12.35,12,12.25,347823,0
+EZPW.US,D,20150127,000000,12.09,12.18,11.56,11.62,389387,0
+EZPW.US,D,20150128,000000,10.71,11.12,10.215,10.34,2015730,0
+EZPW.US,D,20150129,000000,10.4,10.58,9.95,10.46,1146624,0
+EZPW.US,D,20150130,000000,10.31,10.54,10.26,10.31,640290,0
+EZPW.US,D,20150202,000000,10.31,10.38,9.82,10,738051,0
+EZPW.US,D,20150203,000000,9.95,10.41,9.95,10.37,764767,0
+EZPW.US,D,20150204,000000,10.34,10.63,10.28,10.315,349102,0
+EZPW.US,D,20150205,000000,10.37,10.39,10.11,10.26,399297,0
+EZPW.US,D,20150206,000000,10.26,10.535,10.203,10.51,762848,0
+EZPW.US,D,20150209,000000,10.55,10.62,10.16,10.27,313641,0
+EZPW.US,D,20150210,000000,10.34,10.34,9.99,10.06,474970,0
+EZPW.US,D,20150211,000000,10.07,10.15,9.91,9.92,183353,0
+EZPW.US,D,20150212,000000,10.01,10.27,10,10.25,205053,0
+EZPW.US,D,20150213,000000,10.26,10.352,9.94,9.96,316277,0
+EZPW.US,D,20150217,000000,9.92,10.19,9.92,10.14,165745,0
+EZPW.US,D,20150218,000000,10.12,10.14,9.89,10.01,194667,0
+EZPW.US,D,20150219,000000,9.96,10.42,9.96,10.36,288771,0
+EZPW.US,D,20150220,000000,10.36,10.425,10.23,10.37,394550,0
+EZPW.US,D,20150223,000000,10.38,10.45,10.23,10.43,284851,0
+EZPW.US,D,20150224,000000,10.44,10.566,10.17,10.19,364651,0
+EZPW.US,D,20150225,000000,10.15,10.4,10.15,10.32,312077,0
+EZPW.US,D,20150226,000000,10.32,10.4,10.28,10.31,127494,0
+EZPW.US,D,20150227,000000,10.38,10.58,10.27,10.44,262561,0
+EZPW.US,D,20150302,000000,10.45,10.46,9.86,10.15,374700,0
+EZPW.US,D,20150303,000000,10.09,10.2,9.99,10.11,269400,0
+EZPW.US,D,20150304,000000,10.09,10.1,9.73,10,438200,0
+EZPW.US,D,20150305,000000,10,10.23,9.88,10.19,302500,0
+EZPW.US,D,20150306,000000,10.13,10.35,10.02,10.11,262400,0
+EZPW.US,D,20150309,000000,10.14,10.29,10.12,10.29,234200,0
+EZPW.US,D,20150310,000000,10.3,10.39,10.15,10.18,220100,0
+EZPW.US,D,20150311,000000,10.25,10.35,10.18,10.29,357400,0
+EZPW.US,D,20150312,000000,10.37,10.71,10.37,10.6,359900,0
+EZPW.US,D,20150313,000000,10.6,10.64,10.46,10.61,218000,0
+EZPW.US,D,20150316,000000,10.68,10.68,10.44,10.56,225700,0
+EZPW.US,D,20150317,000000,10.59,10.74,10.48,10.69,308600,0
+EZPW.US,D,20150318,000000,10.63,10.7,10.54,10.65,284700,0
+EZPW.US,D,20150319,000000,10.63,10.76,10.44,10.49,180200,0
+EZPW.US,D,20150320,000000,10.56,10.57,10.42,10.48,472800,0
+EZPW.US,D,20150323,000000,10.5,10.65,10.49,10.54,258300,0
+EZPW.US,D,20150324,000000,10.57,10.57,10.44,10.5,350000,0
+EZPW.US,D,20150325,000000,10.52,10.55,10.03,10.05,490200,0
+EZPW.US,D,20150326,000000,9.99,9.99,9.38,9.46,1141300,0
+EZPW.US,D,20150327,000000,9.5,9.76,9.42,9.47,351700,0
+EZPW.US,D,20150330,000000,9.55,9.55,9.1,9.16,642200,0
+EZPW.US,D,20150331,000000,9.19,9.4,9.08,9.13,469807,0
+EZPW.US,D,20150401,000000,9.07,9.37,9.07,9.3,216700,0
+EZPW.US,D,20150402,000000,9.21,9.58,9.19,9.52,389300,0
+EZPW.US,D,20150406,000000,9.5,9.59,9.42,9.54,311000,0
+EZPW.US,D,20150407,000000,9.53,9.75,9.52,9.68,307451,0
+EZPW.US,D,20150408,000000,9.69,9.87,9.69,9.8,375100,0
+EZPW.US,D,20150409,000000,9.79,9.878,9.57,9.6,203109,0
+EZPW.US,D,20150410,000000,9.54,9.7,9.37,9.47,273600,0
+EZPW.US,D,20150413,000000,9.45,9.54,9.32,9.34,268200,0
+EZPW.US,D,20150414,000000,9.41,9.49,9.3,9.4,374600,0
+EZPW.US,D,20150415,000000,9.47,9.51,9.38,9.45,510503,0
+EZPW.US,D,20150416,000000,9.44,9.58,9.38,9.42,475481,0
+EZPW.US,D,20150417,000000,9.37,9.37,9.13,9.16,321400,0
+EZPW.US,D,20150420,000000,9.25,9.34,9.15,9.3,285884,0
+EZPW.US,D,20150421,000000,9.34,9.35,9.21,9.24,164846,0
+EZPW.US,D,20150422,000000,9.25,9.26,9.11,9.21,190218,0
+EZPW.US,D,20150423,000000,9.25,9.38,9.17,9.37,267300,0
+EZPW.US,D,20150424,000000,9.4,9.44,9.2,9.22,222185,0
+EZPW.US,D,20150427,000000,9.19,9.48,9.11,9.15,576600,0
+EZPW.US,D,20150428,000000,9.14,9.38,9.14,9.3,399366,0
+EZPW.US,D,20150429,000000,9.25,9.35,9.13,9.18,247200,0
+EZPW.US,D,20150430,000000,9.16,9.34,9.12,9.2,358000,0
+EZPW.US,D,20150501,000000,9.15,9.15,7.68,8.41,1450800,0
+EZPW.US,D,20150504,000000,8.46,8.68,8.39,8.64,451000,0
+EZPW.US,D,20150505,000000,8.58,8.75,8.49,8.69,432400,0
+EZPW.US,D,20150506,000000,8.73,8.91,8.55,8.9,339184,0
+EZPW.US,D,20150507,000000,8.87,8.89,8.51,8.64,338712,0
+EZPW.US,D,20150508,000000,8.83,9.21,8.67,9.02,530900,0
+EZPW.US,D,20150511,000000,9.03,9.22,8.79,8.8,480900,0
+EZPW.US,D,20150512,000000,8.81,9.16,8.69,9.09,350645,0
+EZPW.US,D,20150513,000000,9.21,9.22,9.04,9.05,265900,0
+EZPW.US,D,20150514,000000,9.07,9.38,9.04,9.3,292100,0
+EZPW.US,D,20150515,000000,9.27,9.32,9.07,9.12,222981,0
+EZPW.US,D,20150518,000000,9.1,9.25,9.08,9.17,190133,0
+EZPW.US,D,20150519,000000,9.13,9.15,8.92,9,319631,0
+EZPW.US,D,20150520,000000,8.97,9.05,8.9,8.99,167500,0
+EZPW.US,D,20150521,000000,8.7,8.7,8.25,8.33,1090300,0
+EZPW.US,D,20150522,000000,8.35,8.4,8.15,8.19,331800,0
+EZPW.US,D,20150526,000000,8.16,8.18,7.77,7.87,500887,0
+EZPW.US,D,20150527,000000,7.96,8,7.72,7.84,1552900,0
+EZPW.US,D,20150528,000000,7.84,7.96,7.84,7.9,419893,0
+EZPW.US,D,20150529,000000,7.86,8.01,7.85,7.94,321900,0
+EZPW.US,D,20150601,000000,8.04,8.12,7.73,7.75,357983,0
+EZPW.US,D,20150602,000000,7.7,7.85,7.58,7.75,976106,0
+EZPW.US,D,20150603,000000,7.85,7.9,7.65,7.77,417800,0
+EZPW.US,D,20150604,000000,7.78,7.82,7.64,7.71,495800,0
+EZPW.US,D,20150605,000000,7.7,7.8,7.59,7.74,329100,0
+EZPW.US,D,20150608,000000,7.7,7.81,7.61,7.62,343400,0
+EZPW.US,D,20150609,000000,7.61,7.7099,7.44,7.44,444163,0
+EZPW.US,D,20150610,000000,7.53,7.61,7.38,7.4,580407,0
+EZPW.US,D,20150611,000000,7.4,7.4,7.21,7.24,468821,0
+EZPW.US,D,20150612,000000,7.23,7.32,7.11,7.23,958700,0
+EZPW.US,D,20150615,000000,7.21,7.52,7.1,7.43,930300,0
+EZPW.US,D,20150616,000000,7.38,7.46,7.21,7.29,495800,0
+EZPW.US,D,20150617,000000,7.3,7.41,7.18,7.21,442800,0
+EZPW.US,D,20150618,000000,7.27,7.44,7.17,7.4,314900,0
+EZPW.US,D,20150619,000000,7.45,7.99,7.41,7.95,1257100,0
+EZPW.US,D,20150622,000000,8,8.09,7.9,8.05,495400,0
+EZPW.US,D,20150623,000000,8.08,8.27,8.06,8.17,532691,0
+EZPW.US,D,20150624,000000,8.2,8.34,8.16,8.24,519600,0
+EZPW.US,D,20150625,000000,8.2,8.2,7.74,7.82,373800,0
+EZPW.US,D,20150626,000000,7.82,7.86,7.49,7.66,1306400,0
+EZPW.US,D,20150629,000000,7.6,7.66,7.37,7.39,490200,0
+EZPW.US,D,20150630,000000,7.46,7.56,7.33,7.43,402905,0
+EZPW.US,D,20150701,000000,7.51,7.58,7.23,7.32,236700,0
+EZPW.US,D,20150702,000000,7.3,7.36,7.18,7.25,355600,0
+EZPW.US,D,20150706,000000,7.23,7.34,7.11,7.18,374400,0
+EZPW.US,D,20150707,000000,7.2,7.23,7.01,7.21,490900,0
+EZPW.US,D,20150708,000000,7.14,7.24,7,7.06,719600,0
+EZPW.US,D,20150709,000000,7.15,7.18,6.98,7.04,706100,0
+EZPW.US,D,20150710,000000,7.03,7.24,7,7.15,336700,0
+EZPW.US,D,20150713,000000,7.15,7.23,7.13,7.2,304700,0
+EZPW.US,D,20150714,000000,7.19,7.276,7.05,7.06,404765,0
+EZPW.US,D,20150715,000000,7.03,7.07,6.93,7.06,555577,0
+EZPW.US,D,20150716,000000,7.09,7.09,6.72,6.74,425200,0
+EZPW.US,D,20150717,000000,6.72,6.72,6.1,6.48,975000,0
+EZPW.US,D,20150720,000000,6.34,6.43,6.24,6.38,620800,0
+EZPW.US,D,20150721,000000,6.42,6.47,6.23,6.36,304600,0
+EZPW.US,D,20150722,000000,6.23,6.33,6.18,6.19,469300,0
+EZPW.US,D,20150723,000000,6.23,6.27,6.05,6.08,454600,0
+EZPW.US,D,20150724,000000,6.1,6.2,6,6.03,404600,0
+EZPW.US,D,20150727,000000,5.95,6.12,5.29,6.02,184900,0
+EZPW.US,D,20150728,000000,6.17,6.32,5.95,6.3,406200,0
+EZPW.US,D,20150729,000000,6.29,6.47,6.24,6.29,360900,0
+EZPW.US,D,20150730,000000,6.38,6.47,6.03,6.34,418600,0
+EZPW.US,D,20150731,000000,6.36,7.12,6.36,7.09,494100,0
+EZPW.US,D,20150803,000000,7.07,7.08,6.62,6.78,476605,0
+EZPW.US,D,20150804,000000,6.79,7.13,6.61,6.65,200100,0
+EZPW.US,D,20150805,000000,6.64,6.75,6.41,6.43,202700,0
+EZPW.US,D,20150806,000000,6.4,6.692,6.23,6.35,165772,0
+EZPW.US,D,20150807,000000,6.33,6.4,6.13,6.16,1182200,0
+EZPW.US,D,20150810,000000,6.15,6.29,6.11,6.12,398700,0
+EZPW.US,D,20150811,000000,5.97,6.09,5.85,6.03,494479,0
+EZPW.US,D,20150812,000000,6.02,6.11,5.86,6.06,311100,0
+EZPW.US,D,20150813,000000,6.03,6.1,5.76,5.77,188100,0
+EZPW.US,D,20150814,000000,5.78,6.12,5.78,6.12,322500,0
+EZPW.US,D,20150817,000000,6.13,6.2,5.99,6.14,363200,0
+EZPW.US,D,20150818,000000,6.16,6.18,6.04,6.08,196600,0
+EZPW.US,D,20150819,000000,6.08,6.13,5.9,6.07,653200,0
+EZPW.US,D,20150820,000000,5.99,6.2,5.86,6.05,291400,0
+EZPW.US,D,20150821,000000,5.89,6.15,5.89,6.08,476400,0
+EZPW.US,D,20150824,000000,5.89,6.31,5.86,6.15,589859,0
+EZPW.US,D,20150825,000000,6.36,6.36,5.58,5.65,762400,0
+EZPW.US,D,20150826,000000,5.73,6.34,5.52,5.78,663700,0
+EZPW.US,D,20150827,000000,5.79,5.94,5.64,5.75,470600,0
+EZPW.US,D,20150828,000000,5.7,5.99,5.63,5.83,346800,0
+EZPW.US,D,20150831,000000,5.84,6.34,5.72,6.32,399600,0
+EZPW.US,D,20150901,000000,6.29,6.47,6.09,6.13,501700,0
+EZPW.US,D,20150902,000000,6.19,6.3,6.02,6.18,392100,0
+EZPW.US,D,20150903,000000,6.08,6.2,5.97,6,359100,0
+EZPW.US,D,20150904,000000,5.9,6.04,5.85,5.9,196600,0
+EZPW.US,D,20150908,000000,6.02,6.18,5.95,6.1,238000,0
+EZPW.US,D,20150909,000000,6.13,6.22,5.94,5.98,203000,0
+EZPW.US,D,20150910,000000,5.96,6.03,5.92,6,172559,0
+EZPW.US,D,20150911,000000,6,6.05,5.95,6.04,230100,0
+EZPW.US,D,20150914,000000,6.08,6.2,5.99,6.14,345900,0
+EZPW.US,D,20150915,000000,6.15,6.24,6.13,6.22,162000,0
+EZPW.US,D,20150916,000000,6.24,6.29,6.08,6.15,297600,0
+EZPW.US,D,20150917,000000,6.12,6.21,6.05,6.15,359907,0
+EZPW.US,D,20150918,000000,6.15,6.29,6.08,6.1,956200,0
+EZPW.US,D,20150921,000000,6.13,6.25,6.03,6.1,362600,0
+EZPW.US,D,20150922,000000,6.04,6.43,6.04,6.23,464500,0
+EZPW.US,D,20150923,000000,6.23,6.27,5.97,6.06,575713,0
+EZPW.US,D,20150924,000000,6.05,6.58,5.97,6.57,458801,0
+EZPW.US,D,20150925,000000,6.59,6.59,6.26,6.47,467700,0
+EZPW.US,D,20150928,000000,6.47,6.47,6.1,6.1,281214,0
+EZPW.US,D,20150929,000000,6.1,6.17,6.02,6.1,280900,0
+EZPW.US,D,20150930,000000,6.1,6.19,5.97,6.17,295400,0
+EZPW.US,D,20151001,000000,6.15,6.37,6.12,6.27,476500,0
+EZPW.US,D,20151002,000000,6.23,6.24,5.93,6.01,261600,0
+EZPW.US,D,20151005,000000,6.04,6.5,6.04,6.45,294674,0
+EZPW.US,D,20151006,000000,6.43,6.62,6.34,6.46,191500,0
+EZPW.US,D,20151007,000000,6.54,6.84,6.49,6.72,496881,0
+EZPW.US,D,20151008,000000,6.65,7.14,6.41,7,405500,0
+EZPW.US,D,20151009,000000,6.97,7.08,6.76,6.83,215400,0
+EZPW.US,D,20151012,000000,6.83,6.87,6.7,6.8,113270,0
+EZPW.US,D,20151013,000000,6.75,6.99,6.75,6.9,258200,0
+EZPW.US,D,20151014,000000,6.94,6.99,6.73,6.75,137400,0
+EZPW.US,D,20151015,000000,6.73,6.88,6.64,6.85,185000,0
+EZPW.US,D,20151016,000000,6.85,6.87,6.57,6.6,196500,0
+EZPW.US,D,20151019,000000,6.58,6.72,6.55,6.61,182301,0
+EZPW.US,D,20151020,000000,6.56,6.65,6.27,6.32,337600,0
+EZPW.US,D,20151021,000000,6.32,6.5,6.23,6.35,300600,0
+EZPW.US,D,20151022,000000,6.37,6.5,6.23,6.36,232200,0
+EZPW.US,D,20151023,000000,6.4,6.64,6.16,6.59,377500,0
+EZPW.US,D,20151026,000000,6.56,6.66,6.47,6.54,200000,0
+EZPW.US,D,20151027,000000,6.57,6.64,6.22,6.31,280100,0
+EZPW.US,D,20151028,000000,6.31,6.79,6.31,6.69,773100,0
+EZPW.US,D,20151029,000000,6.65,6.81,6.33,6.65,235800,0
+EZPW.US,D,20151030,000000,6.68,6.77,6.39,6.66,275600,0
+EZPW.US,D,20151102,000000,6.65,6.91,6.65,6.84,256303,0
+EZPW.US,D,20151103,000000,6.85,6.99,6.73,6.78,221500,0
+EZPW.US,D,20151104,000000,6.81,6.93,6.65,6.69,217412,0
+EZPW.US,D,20151105,000000,6.67,6.78,6.56,6.64,116500,0
+EZPW.US,D,20151106,000000,6.64,6.87,6.3,6.8,225500,0
+EZPW.US,D,20151109,000000,6.78,6.8,6.47,6.51,122988,0
+EZPW.US,D,20151110,000000,6.58,6.9,6.46,6.52,282500,0
+EZPW.US,D,20151111,000000,6.53,7.03,6.2,6.22,286100,0
+EZPW.US,D,20151112,000000,6.21,6.28,5.64,5.67,444600,0
+EZPW.US,D,20151113,000000,5.61,5.78,5.45,5.49,513600,0
+EZPW.US,D,20151116,000000,5.44,5.68,5.4,5.67,443000,0
+EZPW.US,D,20151117,000000,5.67,5.78,5.57,5.58,552500,0
+EZPW.US,D,20151118,000000,5.58,5.85,5.53,5.85,310400,0
+EZPW.US,D,20151119,000000,5.81,5.85,5.5,5.62,374500,0
+EZPW.US,D,20151120,000000,5.67,5.77,5.65,5.71,407700,0
+EZPW.US,D,20151123,000000,5.66,5.8,5.63,5.75,224100,0
+EZPW.US,D,20151124,000000,5.71,5.79,5.64,5.71,149000,0
+EZPW.US,D,20151125,000000,5.68,5.78,5.65,5.73,288700,0
+EZPW.US,D,20151127,000000,5.69,5.83,5.69,5.78,172100,0
+EZPW.US,D,20151130,000000,5.78,5.86,5.7,5.79,374900,0
+EZPW.US,D,20151201,000000,5.8,5.89,5.68,5.74,233650,0
+EZPW.US,D,20151202,000000,5.76,5.8,5.41,5.45,304556,0
+EZPW.US,D,20151203,000000,5.45,5.54,5.36,5.38,372581,0
+EZPW.US,D,20151204,000000,5.37,5.38,5.19,5.26,435400,0
+EZPW.US,D,20151207,000000,5.28,5.28,5.06,5.1,269000,0
+EZPW.US,D,20151208,000000,5.06,5.22,4.99,5.17,329144,0
+EZPW.US,D,20151209,000000,5.13,5.3,5.08,5.14,162200,0
+EZPW.US,D,20151210,000000,5.12,5.16,5.06,5.13,147700,0
+EZPW.US,D,20151211,000000,4.99,5.09,4.75,4.85,381400,0
+EZPW.US,D,20151214,000000,4.81,5.05,4.77,4.86,918942,0
+EZPW.US,D,20151215,000000,4.86,4.95,4.71,4.72,451500,0
+EZPW.US,D,20151216,000000,4.78,4.95,4.68,4.8,629800,0
+EZPW.US,D,20151217,000000,4.79,5.17,4.79,5,667500,0
+EZPW.US,D,20151218,000000,4.95,5.05,4.69,4.96,1313700,0
+EZPW.US,D,20151221,000000,4.99,5.39,4.88,5.31,535600,0
+EZPW.US,D,20151222,000000,5.29,5.31,5.08,5.21,288758,0
+EZPW.US,D,20151223,000000,5.28,5.48,5.26,5.39,375000,0
+EZPW.US,D,20151224,000000,5.31,5.44,5.115,5.25,250559,0
+EZPW.US,D,20151228,000000,5.21,5.24,4.92,4.93,286373,0
+EZPW.US,D,20151229,000000,4.94,5,4.77,4.99,1034147,0
+EZPW.US,D,20151230,000000,4.98,4.98,4.75,4.82,348277,0
+EZPW.US,D,20151231,000000,4.72,5.08,4.69,4.99,734412,0
+EZPW.US,D,20160104,000000,4.93,5.15,4.6,4.85,556932,0
+EZPW.US,D,20160105,000000,4.88,4.94,4.76,4.87,463363,0
+EZPW.US,D,20160106,000000,4.79,4.86,4.56,4.73,581280,0
+EZPW.US,D,20160107,000000,4.63,4.72,4.56,4.6,566426,0
+EZPW.US,D,20160108,000000,4.53,4.58,4.04,4.04,1755615,0
+EZPW.US,D,20160111,000000,4.03,4.05,3.54,3.65,985578,0
+EZPW.US,D,20160112,000000,3.65,3.81,3.2401,3.39,884192,0
+EZPW.US,D,20160113,000000,3.44,3.59,3.26,3.26,782570,0
+EZPW.US,D,20160114,000000,3.27,3.56,3.16,3.38,797919,0
+EZPW.US,D,20160115,000000,3.4,3.5,3.22,3.39,824955,0
+EZPW.US,D,20160119,000000,3.5,3.5,2.93,3.07,1151100,0
+EZPW.US,D,20160120,000000,3.02,3.24,2.95,3.16,854646,0
+EZPW.US,D,20160121,000000,3.15,3.33,3.15,3.29,490800,0
+EZPW.US,D,20160122,000000,3.34,3.4,3.17,3.34,466826,0
+EZPW.US,D,20160125,000000,3.33,3.34,3.15,3.15,350014,0
+EZPW.US,D,20160126,000000,3.13,3.3,3.11,3.3,414686,0
+EZPW.US,D,20160127,000000,3.22,3.35,3.2,3.245,808630,0
+EZPW.US,D,20160128,000000,3.3,3.335,2.99,3,728035,0
+EZPW.US,D,20160129,000000,3.06,3.325,2.96,3.05,902391,0
+EZPW.US,D,20160201,000000,3.03,3.16,2.95,3.12,414702,0
+EZPW.US,D,20160202,000000,3.08,3.21,2.91,2.98,475451,0
+EZPW.US,D,20160203,000000,2.99,3.1,2.83,2.96,608376,0
+EZPW.US,D,20160204,000000,2.94,3.25,2.94,3.07,530342,0
+EZPW.US,D,20160205,000000,3.08,3.2,2.9982,3.12,589380,0
+EZPW.US,D,20160208,000000,3.03,3.1,2.8,2.89,475212,0
+EZPW.US,D,20160209,000000,2.7,2.95,2.55,2.65,649888,0
+EZPW.US,D,20160210,000000,2.8,2.8,2.6,2.61,349089,0
+EZPW.US,D,20160211,000000,2.59,2.59,2.47,2.49,422027,0
+EZPW.US,D,20160212,000000,2.5,2.53,2.44,2.48,509200,0
+EZPW.US,D,20160216,000000,2.51,2.68,2.475,2.65,703052,0
+EZPW.US,D,20160217,000000,2.73,2.93,2.51,2.88,669139,0
+EZPW.US,D,20160218,000000,2.9,2.9,2.79,2.82,283445,0
+EZPW.US,D,20160219,000000,2.76,2.955,2.71,2.92,406565,0
+EZPW.US,D,20160222,000000,3,3.05,2.92,2.96,612614,0
+EZPW.US,D,20160223,000000,2.94,2.98,2.8,2.86,193189,0
+EZPW.US,D,20160224,000000,2.83,2.85,2.68,2.8,273650,0
+EZPW.US,D,20160225,000000,2.78,2.8899,2.69,2.78,135391,0
+EZPW.US,D,20160226,000000,2.77,2.91,2.755,2.87,140712,0
+EZPW.US,D,20160229,000000,2.9,3.09,2.83,2.895,295153,0
+EZPW.US,D,20160301,000000,2.91,2.95,2.77,2.79,137059,0
+EZPW.US,D,20160302,000000,2.82,3.08,2.82,3.02,257766,0
+EZPW.US,D,20160303,000000,3,3.32,3,3.13,300881,0
+EZPW.US,D,20160304,000000,3.12,3.33,3.12,3.13,269054,0
+EZPW.US,D,20160307,000000,3.1,3.3999,3.07,3.22,357803,0
+EZPW.US,D,20160308,000000,3.2,3.29,2.94,2.98,281191,0
+EZPW.US,D,20160309,000000,3,3.07,2.945,3.02,258533,0
+EZPW.US,D,20160310,000000,3.01,3.08,2.81,2.84,338018,0
+EZPW.US,D,20160311,000000,2.9,2.96,2.75,2.89,338212,0
+EZPW.US,D,20160314,000000,2.87,2.96,2.79,2.94,227543,0
+EZPW.US,D,20160315,000000,2.93,2.972,2.68,2.75,187647,0
+EZPW.US,D,20160316,000000,2.73,2.84,2.71,2.8,157422,0
+EZPW.US,D,20160317,000000,2.78,2.9,2.7715,2.88,203523,0
+EZPW.US,D,20160318,000000,2.9,3.08,2.85,3.01,1863748,0
+EZPW.US,D,20160321,000000,2.97,2.98,2.78,2.96,257730,0
+EZPW.US,D,20160322,000000,2.92,3.03,2.84,2.97,213833,0
+EZPW.US,D,20160323,000000,2.95,2.96,2.81,2.82,257795,0
+EZPW.US,D,20160324,000000,2.83,3.02,2.75,2.98,404614,0
+EZPW.US,D,20160328,000000,2.96,3.05,2.88,3.04,262567,0
+EZPW.US,D,20160329,000000,3,3.04,2.865,2.99,304750,0
+EZPW.US,D,20160330,000000,3.01,3.05,2.98,3.02,248246,0
+EZPW.US,D,20160331,000000,3,3.05,2.93,2.97,447686,0
+EZPW.US,D,20160401,000000,2.95,3.02,2.94,2.98,252461,0
+EZPW.US,D,20160404,000000,3.01,3.5,3,3.2,678054,0
+EZPW.US,D,20160405,000000,3.2,3.2101,3.07,3.14,277239,0
+EZPW.US,D,20160406,000000,3.13,3.41,3.11,3.4,449627,0
+EZPW.US,D,20160407,000000,3.4,4.05,3.39,4.03,878061,0
+EZPW.US,D,20160408,000000,3.93,4.05,3.64,3.84,651339,0
+EZPW.US,D,20160411,000000,3.83,4,3.66,3.7,399986,0
+EZPW.US,D,20160412,000000,3.7,3.79,3.62,3.68,578541,0
+EZPW.US,D,20160413,000000,3.71,4.22,3.71,4,791742,0
+EZPW.US,D,20160414,000000,4.02,4.14,3.99,4.03,377846,0
+EZPW.US,D,20160415,000000,3.99,4.155,3.9572,4.13,243617,0
+EZPW.US,D,20160418,000000,4.09,4.39,4.08,4.28,610606,0
+EZPW.US,D,20160419,000000,4.35,4.6,4.34,4.4,526996,0
+EZPW.US,D,20160420,000000,4.45,4.75,4.38,4.55,612721,0
+EZPW.US,D,20160421,000000,4.58,4.73,4.43,4.51,379863,0
+EZPW.US,D,20160422,000000,4.56,4.9001,4.56,4.82,1124573,0
+EZPW.US,D,20160425,000000,4.83,4.83,4.55,4.66,323815,0
+EZPW.US,D,20160426,000000,4.67,4.72,4.6,4.67,279294,0
+EZPW.US,D,20160427,000000,4.63,4.82,4.624,4.79,271421,0
+EZPW.US,D,20160428,000000,4.84,5.18,4.81,4.87,1288988,0
+EZPW.US,D,20160429,000000,4.88,5.1,4.783,4.94,550694,0
+EZPW.US,D,20160502,000000,5.02,5.06,4.85,4.97,267119,0
+EZPW.US,D,20160503,000000,4.9,5,4.7,4.87,302602,0
+EZPW.US,D,20160504,000000,4.8,4.96,4.765,4.84,229678,0
+EZPW.US,D,20160505,000000,4.87,4.91,4.64,4.64,217148,0
+EZPW.US,D,20160506,000000,4.63,4.86,4.585,4.85,340680,0
+EZPW.US,D,20160509,000000,4.87,4.9,4.67,4.76,262111,0
+EZPW.US,D,20160510,000000,4.59,5.92,4.4,5.43,2091368,0
+EZPW.US,D,20160511,000000,5.41,6.17,5.41,5.84,1401031,0
+EZPW.US,D,20160512,000000,5.89,5.97,5.42,5.57,947316,0
+EZPW.US,D,20160513,000000,5.56,6.02,5.51,5.69,803203,0
+EZPW.US,D,20160516,000000,5.73,6,5.7,5.81,488242,0
+EZPW.US,D,20160517,000000,5.81,6.13,5.69,5.905,764668,0
+EZPW.US,D,20160518,000000,5.92,6.16,5.855,5.92,350896,0
+EZPW.US,D,20160519,000000,5.88,6.14,5.845,6.03,380737,0
+EZPW.US,D,20160520,000000,6.09,6.42,6.03,6.27,728135,0
+EZPW.US,D,20160523,000000,6.27,6.69,6.27,6.57,667357,0
+EZPW.US,D,20160524,000000,6.67,6.84,6.53,6.7,758410,0
+EZPW.US,D,20160525,000000,6.81,6.94,6.71,6.73,925690,0
+EZPW.US,D,20160526,000000,6.76,6.76,6.41,6.58,523744,0
+EZPW.US,D,20160527,000000,6.6,6.8,6.5775,6.65,295053,0
+EZPW.US,D,20160531,000000,6.84,6.88,6.6304,6.78,460809,0
+EZPW.US,D,20160601,000000,6.68,6.82,6.41,6.78,498096,0
+EZPW.US,D,20160602,000000,6.58,6.9,6.58,6.85,371401,0
+EZPW.US,D,20160603,000000,6.84,6.87,6.61,6.77,444252,0
+EZPW.US,D,20160606,000000,6.79,7.15,6.74,7.13,1163235,0
+EZPW.US,D,20160607,000000,7.13,7.24,6.99,7.07,434339,0
+EZPW.US,D,20160608,000000,7.1,7.13,6.95,6.96,350509,0
+EZPW.US,D,20160609,000000,6.97,6.97,6.69,6.69,277142,0
+EZPW.US,D,20160610,000000,6.68,6.87,6.5,6.58,223157,0
+EZPW.US,D,20160613,000000,6.53,6.73,6.49,6.51,204265,0
+EZPW.US,D,20160614,000000,6.5,6.68,6.28,6.34,279749,0
+EZPW.US,D,20160615,000000,6.42,6.67,6.34,6.39,396968,0
+EZPW.US,D,20160616,000000,6.3,6.58,6.26,6.58,524984,0
+EZPW.US,D,20160617,000000,6.59,6.92,6.58,6.85,532441,0
+EZPW.US,D,20160620,000000,6.95,7.22,6.93,7.16,417089,0
+EZPW.US,D,20160621,000000,6.99,7.23,6.945,7.21,341316,0
+EZPW.US,D,20160622,000000,7.2,7.2,6.92,6.99,497355,0
+EZPW.US,D,20160623,000000,7.11,7.5,7.03,7.48,495983,0
+EZPW.US,D,20160624,000000,7.1,7.5,6.95,7.5,876714,0
+EZPW.US,D,20160627,000000,7.45,7.45,6.66,6.85,640281,0
+EZPW.US,D,20160628,000000,6.78,7.1,6.78,7.01,367158,0
+EZPW.US,D,20160629,000000,7.12,7.38,7.09,7.34,457494,0
+EZPW.US,D,20160630,000000,7.39,7.5862,7.03,7.56,539310,0
+EZPW.US,D,20160701,000000,7.52,7.73,7.48,7.6,414439,0
+EZPW.US,D,20160705,000000,7.61,7.66,7.26,7.4,475641,0
+EZPW.US,D,20160706,000000,7.34,7.67,7.19,7.64,477749,0
+EZPW.US,D,20160707,000000,8.83,9.34,8.54,8.9,2156928,0
+EZPW.US,D,20160708,000000,8.88,9.18,8.85,8.97,1582208,0
+EZPW.US,D,20160711,000000,9,9.27,8.9,9.23,681900,0
+EZPW.US,D,20160712,000000,9.38,9.73,9.3769,9.65,713328,0
+EZPW.US,D,20160713,000000,9.75,9.75,9.31,9.44,661845,0
+EZPW.US,D,20160714,000000,9.52,9.59,9.27,9.49,728849,0
+EZPW.US,D,20160715,000000,9.6,9.8,9.46,9.8,634021,0
+EZPW.US,D,20160718,000000,9.76,9.83,9.58,9.64,374373,0
+EZPW.US,D,20160719,000000,9.52,9.77,9.3375,9.57,542996,0
+EZPW.US,D,20160720,000000,9.63,9.63,9.31,9.32,433211,0
+EZPW.US,D,20160721,000000,9.38,9.52,9.13,9.15,420783,0
+EZPW.US,D,20160722,000000,9.11,9.32,8.96,9.27,387332,0
+EZPW.US,D,20160725,000000,9.23,9.24,8.97,9.05,226343,0
+EZPW.US,D,20160726,000000,9.07,9.34,8.96,9.15,354766,0
+EZPW.US,D,20160727,000000,9.15,9.42,9.03,9.25,259941,0
+EZPW.US,D,20160728,000000,9.12,9.3099,9.09,9.12,204746,0
+EZPW.US,D,20160729,000000,8.93,9.1999,8.92,9.06,230762,0
+EZPW.US,D,20160801,000000,9.08,9.27,8.94,9.04,207466,0
+EZPW.US,D,20160802,000000,9.06,9.19,8.96,9.09,267732,0
+EZPW.US,D,20160803,000000,9.08,9.29,9,9.29,673630,0
+EZPW.US,D,20160804,000000,9.4,9.76,9.14,9.27,387767,0
+EZPW.US,D,20160805,000000,9.3,9.45,9.21,9.27,358690,0
+EZPW.US,D,20160808,000000,9.32,9.61,9.3,9.36,235039,0
+EZPW.US,D,20160809,000000,9.23,9.62,9.23,9.3,241767,0
+EZPW.US,D,20160810,000000,9.28,9.36,9.11,9.16,558272,0
+EZPW.US,D,20160811,000000,9.26,9.47,8.83,9.2,352699,0
+EZPW.US,D,20160812,000000,9.19,9.3,9.01,9.07,532300,0
+EZPW.US,D,20160815,000000,9.07,9.675,9.07,9.63,560595,0
+EZPW.US,D,20160816,000000,9.59,9.59,9.28,9.3,360044,0
+EZPW.US,D,20160817,000000,9.67,10.21,9.5502,9.96,799558,0
+EZPW.US,D,20160818,000000,9.99,10.1,9.9,10.08,520476,0
+EZPW.US,D,20160819,000000,10.04,10.18,9.94,10.15,312986,0
+EZPW.US,D,20160822,000000,10.14,10.33,9.96,10.31,236923,0
+EZPW.US,D,20160823,000000,10.36,10.485,10.12,10.34,411871,0
+EZPW.US,D,20160824,000000,10.3,10.43,9.87,9.92,295089,0
+EZPW.US,D,20160825,000000,9.92,10.23,9.92,10.1,255558,0
+EZPW.US,D,20160826,000000,10.14,10.16,9.9,9.97,226540,0
+EZPW.US,D,20160829,000000,10.01,10.17,9.99,10.16,240523,0
+EZPW.US,D,20160830,000000,10.13,10.44,10.12,10.28,243508,0
+EZPW.US,D,20160831,000000,10.32,10.42,10.1,10.35,587319,0
+EZPW.US,D,20160901,000000,10.34,10.39,10.02,10.17,300721,0
+EZPW.US,D,20160902,000000,10.17,10.6,10.17,10.54,313027,0
+EZPW.US,D,20160906,000000,10.48,10.6199,10.33,10.49,354743,0
+EZPW.US,D,20160907,000000,10.49,10.56,10.405,10.46,458479,0
+EZPW.US,D,20160908,000000,10.51,10.5501,10.37,10.38,285972,0
+EZPW.US,D,20160909,000000,10.3,10.33,9.82,9.85,509519,0
+EZPW.US,D,20160912,000000,9.7,10.335,9.55,10.27,443362,0
+EZPW.US,D,20160913,000000,10.19,10.27,9.85,9.97,467011,0
+EZPW.US,D,20160914,000000,10.01,10.04,9.75,9.87,405752,0
+EZPW.US,D,20160915,000000,9.91,10.25,9.88,10.21,478357,0
+EZPW.US,D,20160916,000000,10.23,10.26,10.05,10.06,542458,0
+EZPW.US,D,20160919,000000,10.14,10.31,9.87,10.02,422815,0
+EZPW.US,D,20160920,000000,10.12,10.22,9.8,9.98,324083,0
+EZPW.US,D,20160921,000000,10.03,10.19,9.8001,9.99,324490,0
+EZPW.US,D,20160922,000000,10.06,10.06,9.87,9.9,487222,0
+EZPW.US,D,20160923,000000,9.9,10.26,9.87,10.115,409818,0
+EZPW.US,D,20160926,000000,10.02,10.07,9.87,9.94,292421,0
+EZPW.US,D,20160927,000000,9.9,9.9816,9.72,9.83,318864,0
+EZPW.US,D,20160928,000000,9.89,10.42,9.54,10.34,734318,0
+EZPW.US,D,20160929,000000,10.38,10.92,10.31,10.8,837426,0
+EZPW.US,D,20160930,000000,10.95,11.12,10.71,11.06,917383,0
+EZPW.US,D,20161003,000000,11.09,11.33,10.991,11.14,500374,0
+EZPW.US,D,20161004,000000,11.09,11.12,10.67,10.74,291131,0
+EZPW.US,D,20161005,000000,10.87,11.03,10.82,10.85,305256,0
+EZPW.US,D,20161006,000000,10.79,10.79,10.462,10.56,201384,0
+EZPW.US,D,20161007,000000,10.54,10.66,10.34,10.46,206227,0
+EZPW.US,D,20161010,000000,10.57,10.68,10.46,10.65,190479,0
+EZPW.US,D,20161011,000000,10.6,10.74,10.071,10.61,231206,0
+EZPW.US,D,20161012,000000,10.62,10.96,10.51,10.93,314923,0
+EZPW.US,D,20161013,000000,10.93,11.02,10.78,10.93,325836,0
+EZPW.US,D,20161014,000000,10.97,10.99,10.65,10.9,249817,0
+EZPW.US,D,20161017,000000,10.86,10.93,10.66,10.8,169810,0
+EZPW.US,D,20161018,000000,10.95,11,10.84,10.89,262204,0
+EZPW.US,D,20161019,000000,10.96,10.96,10.62,10.92,117853,0
+EZPW.US,D,20161020,000000,10.81,10.98,10.81,10.95,169626,0
+EZPW.US,D,20161021,000000,10.81,10.98,10.64,10.86,133205,0
+EZPW.US,D,20161024,000000,10.91,11.02,10.78,10.82,218479,0
+EZPW.US,D,20161025,000000,10.82,10.88,10.63,10.65,363050,0
+EZPW.US,D,20161026,000000,10.55,10.65,10.32,10.43,681514,0
+EZPW.US,D,20161027,000000,10.57,10.64,10.17,10.22,622356,0
+EZPW.US,D,20161028,000000,10.26,10.43,9.95,9.99,471260,0
+EZPW.US,D,20161031,000000,9.95,10.2,9.7,9.75,608203,0
+EZPW.US,D,20161101,000000,9.85,9.95,9.65,9.75,304810,0
+EZPW.US,D,20161102,000000,9.65,9.8,9.55,9.65,345156,0
+EZPW.US,D,20161103,000000,9.65,9.7,9.55,9.55,185008,0
+EZPW.US,D,20161104,000000,9.6,9.75,9.35,9.6,203993,0
+EZPW.US,D,20161107,000000,9.8,9.9,9.65,9.8,327875,0
+EZPW.US,D,20161108,000000,9.75,9.8,9.5,9.6,249360,0
+EZPW.US,D,20161109,000000,9.6,10.075,9.46,10,409597,0
+EZPW.US,D,20161110,000000,10.1,10.7,10.1,10.55,483154,0
+EZPW.US,D,20161111,000000,10.5,11,10.5,10.95,580056,0
+EZPW.US,D,20161114,000000,11.2,11.25,10.65,11.1,582672,0
+EZPW.US,D,20161115,000000,11.1,11.2335,10.925,11.15,560324,0
+EZPW.US,D,20161116,000000,11.15,11.3,10.946,11.1,326021,0
+EZPW.US,D,20161117,000000,11.2,11.4,10.75,11,306128,0
+EZPW.US,D,20161118,000000,11.05,11.35,11,11.25,312943,0
+EZPW.US,D,20161121,000000,11.9,11.9,11.125,11.35,321485,0
+EZPW.US,D,20161122,000000,11.35,11.6,11.3,11.6,252828,0
+EZPW.US,D,20161123,000000,11.6,11.675,11.45,11.65,372313,0
+EZPW.US,D,20161125,000000,11.65,11.7284,11.4,11.45,84339,0
+EZPW.US,D,20161128,000000,11.45,11.55,11.06,11.25,230751,0
+EZPW.US,D,20161129,000000,11.35,11.8,11.05,11.2,346581,0
+EZPW.US,D,20161130,000000,11.2,11.7,11.05,11.65,466906,0
+EZPW.US,D,20161201,000000,11.75,11.9,11.5,11.6,342741,0
+EZPW.US,D,20161202,000000,11.65,11.65,11.2,11.3,303899,0
+EZPW.US,D,20161205,000000,11.5,11.7,11.35,11.35,300397,0
+EZPW.US,D,20161206,000000,11.45,11.85,11.4,11.75,362595,0
+EZPW.US,D,20161207,000000,11.65,11.95,11.55,11.8,358220,0
+EZPW.US,D,20161208,000000,11.3,12,11.05,11.8,612446,0
+EZPW.US,D,20161209,000000,11.85,11.85,11.6,11.75,465142,0
+EZPW.US,D,20161212,000000,11.35,11.55,10.8,10.95,1149997,0
+EZPW.US,D,20161213,000000,10.95,11.15,10.5,10.55,574383,0
+EZPW.US,D,20161214,000000,10.65,10.8,10.45,10.5,299220,0
+EZPW.US,D,20161215,000000,10.6,10.75,10.35,10.4,399534,0
+EZPW.US,D,20161216,000000,10.4,10.75,10.2,10.4,1070516,0
+EZPW.US,D,20161219,000000,10.4,10.6,10.175,10.3,506359,0
+EZPW.US,D,20161220,000000,10.25,10.725,10.25,10.6,179980,0
+EZPW.US,D,20161221,000000,10.55,10.7,10.455,10.65,123804,0
+EZPW.US,D,20161222,000000,10.65,10.65,10.3704,10.5,142373,0
+EZPW.US,D,20161223,000000,10.5,10.65,10.45,10.6,101465,0
+EZPW.US,D,20161227,000000,10.6,10.95,10.5,10.9,120273,0
+EZPW.US,D,20161228,000000,10.9,10.95,10.425,10.75,256900,0
+EZPW.US,D,20161229,000000,10.8,10.925,10.5685,10.9,157719,0
+EZPW.US,D,20161230,000000,10.9,10.95,10.65,10.65,300423,0
+EZPW.US,D,20170103,000000,10.8,10.9,10.4,10.65,314125,0
+EZPW.US,D,20170104,000000,10.7,10.95,10.5,10.95,203291,0
+EZPW.US,D,20170105,000000,10.8,10.9,10.45,10.7,270225,0
+EZPW.US,D,20170106,000000,10.7,10.8,10.55,10.6,102187,0
+EZPW.US,D,20170109,000000,10.5,10.65,10.35,10.35,198319,0
+EZPW.US,D,20170110,000000,10.3,10.65,10.2,10.65,256317,0
+EZPW.US,D,20170111,000000,10.6,10.65,10.45,10.6,223993,0
+EZPW.US,D,20170112,000000,10.35,10.4,9.65,9.8,915822,0
+EZPW.US,D,20170113,000000,9.8,10.05,9.7,9.8,272698,0
+EZPW.US,D,20170117,000000,9.75,9.75,9.5,9.6,296675,0
+EZPW.US,D,20170118,000000,9.7,9.8,9.55,9.8,305672,0
+EZPW.US,D,20170119,000000,9.8,9.85,9.475,9.5,295986,0
+EZPW.US,D,20170120,000000,9.55,9.7,9.4,9.65,236255,0
+EZPW.US,D,20170123,000000,9.6,9.75,9.45,9.7,192287,0
+EZPW.US,D,20170124,000000,9.7,10.05,9.5,9.95,303686,0
+EZPW.US,D,20170125,000000,9.95,10.1,9.8,10,177339,0
+EZPW.US,D,20170126,000000,9.95,10.05,9.5,9.8,348755,0
+EZPW.US,D,20170127,000000,9.75,9.9,9.45,9.7,240975,0
+EZPW.US,D,20170130,000000,9.55,9.75,9.45,9.6,243261,0
+EZPW.US,D,20170131,000000,9.6,10.025,9.6,9.9,328003,0
+EZPW.US,D,20170201,000000,10,10.15,9.825,9.95,287239,0
+EZPW.US,D,20170202,000000,9.95,10.05,9.75,9.95,255515,0
+EZPW.US,D,20170203,000000,9.1,10.55,9.005,9.75,416565,0
+EZPW.US,D,20170206,000000,9.75,9.975,9.425,9.5,416572,0
+EZPW.US,D,20170207,000000,9.55,9.55,9.2,9.3,356774,0
+EZPW.US,D,20170208,000000,9.3,9.35,9.05,9.25,281565,0
+EZPW.US,D,20170209,000000,9.2,9.4,9.1,9.25,344818,0
+EZPW.US,D,20170210,000000,9.35,9.55,9.25,9.55,198373,0
+EZPW.US,D,20170213,000000,9.5,9.61,9.15,9.2,244678,0
+EZPW.US,D,20170214,000000,9.15,9.2,9,9.15,190077,0
+EZPW.US,D,20170215,000000,9.1,9.2,8.95,9.15,255180,0
+EZPW.US,D,20170216,000000,9.2,9.2,8.9,9.05,310578,0
+EZPW.US,D,20170217,000000,9.05,9.15,8.95,9.15,292109,0
+EZPW.US,D,20170221,000000,9.05,9.125,8.925,9.05,255136,0
+EZPW.US,D,20170222,000000,9,9.15,8.85,9,211370,0
+EZPW.US,D,20170223,000000,8.95,9.05,8.75,9,238340,0
+EZPW.US,D,20170224,000000,8.9,9.025,8.75,8.95,177890,0
+EZPW.US,D,20170227,000000,8.9,9.15,8.805,9.05,181257,0
+EZPW.US,D,20170228,000000,9,9.15,8.7,8.825,447442,0
+EZPW.US,D,20170301,000000,8.9,9.175,8.9,9.15,172671,0
+EZPW.US,D,20170302,000000,9.1,9.35,8.95,9,163020,0
+EZPW.US,D,20170303,000000,9,9.1,8.8,9,232769,0
+EZPW.US,D,20170306,000000,8.9,8.95,8.55,8.75,277390,0
+EZPW.US,D,20170307,000000,8.7,8.75,8.5,8.55,259839,0
+EZPW.US,D,20170308,000000,8.55,8.655,8.3,8.45,386719,0
+EZPW.US,D,20170309,000000,8.5,8.6,8.3,8.4,289754,0
+EZPW.US,D,20170310,000000,8.4,8.5,8.25,8.35,410695,0
+EZPW.US,D,20170313,000000,8.375,8.4,8.25,8.25,314567,0
+EZPW.US,D,20170314,000000,8.25,8.4,8,8.2,375159,0
+EZPW.US,D,20170315,000000,8.2,8.2,7.95,8,614021,0
+EZPW.US,D,20170316,000000,8.05,8.25,7.91,8.15,457796,0
+EZPW.US,D,20170317,000000,8.1,8.25,8.1,8.1,851031,0
+EZPW.US,D,20170320,000000,8.1,8.35,7.95,8.2,322277,0
+EZPW.US,D,20170321,000000,8.3,8.3,7.9,8.05,265957,0
+EZPW.US,D,20170322,000000,8,8.1,7.8,7.9,301849,0
+EZPW.US,D,20170323,000000,7.9,8.225,7.9,8.15,272468,0
+EZPW.US,D,20170324,000000,8.1,8.2,7.95,7.95,309778,0
+EZPW.US,D,20170327,000000,7.85,8.05,7.75,8,226814,0
+EZPW.US,D,20170328,000000,7.95,8.125,7.9,8.05,285133,0
+EZPW.US,D,20170329,000000,8,8.4,7.95,8.35,267225,0
+EZPW.US,D,20170330,000000,8.35,8.35,8,8.05,219142,0
+EZPW.US,D,20170331,000000,8.05,8.25,7.95,8.15,512298,0
+EZPW.US,D,20170403,000000,8.15,8.15,7.95,8.15,342663,0
+EZPW.US,D,20170404,000000,8.15,8.25,8.05,8.1,262515,0
+EZPW.US,D,20170405,000000,8.15,8.2,7.75,7.85,522145,0
+EZPW.US,D,20170406,000000,7.8,7.95,7.65,7.85,411174,0
+EZPW.US,D,20170407,000000,8.1,8.4,8,8.35,555340,0
+EZPW.US,D,20170410,000000,8.35,8.8,8.3,8.65,449511,0
+EZPW.US,D,20170411,000000,8.65,8.9,8.65,8.7,357729,0
+EZPW.US,D,20170412,000000,8.7,8.9,8.5,8.55,337339,0
+EZPW.US,D,20170413,000000,8.55,8.7,8.4,8.45,196637,0
+EZPW.US,D,20170417,000000,8.5,8.625,8.4,8.45,201741,0
+EZPW.US,D,20170418,000000,8.45,8.7,8.45,8.7,269303,0
+EZPW.US,D,20170419,000000,8.8,8.8,8.5,8.7,227518,0
+EZPW.US,D,20170420,000000,8.75,8.9,8.7,8.85,251934,0
+EZPW.US,D,20170421,000000,8.85,8.95,8.75,8.8,166490,0
+EZPW.US,D,20170424,000000,9,9.25,8.874,9.2,356057,0
+EZPW.US,D,20170425,000000,9.25,9.5,9.05,9.45,255084,0
+EZPW.US,D,20170426,000000,9.4,9.45,9.2,9.35,265905,0
+EZPW.US,D,20170427,000000,9.4,9.475,9.2,9.3,165293,0
+EZPW.US,D,20170428,000000,9.3,9.3,9,9.05,174563,0
+EZPW.US,D,20170501,000000,9.1,9.1,8.8,8.9,190221,0
+EZPW.US,D,20170502,000000,8.95,9.05,8.8,8.95,198035,0
+EZPW.US,D,20170503,000000,8.85,8.85,8.65,8.65,397474,0
+EZPW.US,D,20170504,000000,8.9,9.9,8.5,8.8,605589,0
+EZPW.US,D,20170505,000000,8.8,9.05,8.75,9,257845,0
+EZPW.US,D,20170508,000000,9,9.025,8.7,8.9,229358,0
+EZPW.US,D,20170509,000000,8.95,8.9685,8.7,8.85,238693,0
+EZPW.US,D,20170510,000000,8.75,8.875,8.6,8.8,257781,0
+EZPW.US,D,20170511,000000,8.8,8.95,8.69,8.75,222155,0
+EZPW.US,D,20170512,000000,8.7,8.725,8.65,8.7,237696,0
+EZPW.US,D,20170515,000000,8.65,8.8,8.5,8.55,202205,0
+EZPW.US,D,20170516,000000,8.55,8.7,8.5,8.65,200067,0
+EZPW.US,D,20170517,000000,8.45,8.65,8.4,8.4,303601,0
+EZPW.US,D,20170518,000000,8.4,8.55,8.4,8.45,449216,0
+EZPW.US,D,20170519,000000,8.45,8.6,8.4,8.5,220634,0
+EZPW.US,D,20170522,000000,8.5,8.6,8.4,8.5,223015,0
+EZPW.US,D,20170523,000000,8.55,8.65,8.45,8.65,117861,0
+EZPW.US,D,20170524,000000,8.6,8.7,8.45,8.45,232694,0
+EZPW.US,D,20170525,000000,8.5,8.75,8.4,8.65,257960,0
+EZPW.US,D,20170526,000000,8.6,8.7,8.475,8.7,268682,0
+EZPW.US,D,20170530,000000,8.65,8.65,8.5,8.5,239667,0
+EZPW.US,D,20170531,000000,8.55,8.55,8.35,8.5,245520,0
+EZPW.US,D,20170601,000000,8.5,8.7,8.5,8.65,267563,0
+EZPW.US,D,20170602,000000,8.55,9.025,8.55,8.95,368138,0
+EZPW.US,D,20170605,000000,8.9,8.925,8.575,8.65,205314,0
+EZPW.US,D,20170606,000000,8.55,8.7,8.45,8.6,147982,0
+EZPW.US,D,20170607,000000,8.6,8.75,8.5,8.7,268759,0
+EZPW.US,D,20170608,000000,8.75,9.15,8.7,9.05,332626,0
+EZPW.US,D,20170609,000000,9.1,9.45,9.1,9.3,399754,0
+EZPW.US,D,20170612,000000,9.3,9.5,9.2,9.2,188058,0
+EZPW.US,D,20170613,000000,9.3,9.325,9.05,9.05,191580,0
+EZPW.US,D,20170614,000000,9.1,9.125,8.8,9.05,207499,0
+EZPW.US,D,20170615,000000,9,9.15,8.875,8.95,152833,0
+EZPW.US,D,20170616,000000,8.85,9.05,8.75,9.05,396496,0
+EZPW.US,D,20170619,000000,9.05,9.1,8.9,9,274763,0
+EZPW.US,D,20170620,000000,9,9,8.75,8.95,191170,0
+EZPW.US,D,20170621,000000,8.9,8.975,8.65,8.75,325540,0
+EZPW.US,D,20170622,000000,8.8,9,8.75,9,136125,0
+EZPW.US,D,20170623,000000,8.95,9.1,8.8,9.1,370640,0
+EZPW.US,D,20170626,000000,9.1,9.2,8.9,9.15,144656,0
+EZPW.US,D,20170627,000000,9.2,9.2,9,9.1,237263,0
+EZPW.US,D,20170628,000000,8.3,8.325,7.675,7.7,3384455,0
+EZPW.US,D,20170629,000000,7.75,7.75,7.55,7.65,2358672,0
+EZPW.US,D,20170630,000000,7.6,7.99,7.6,7.7,3110524,0
+EZPW.US,D,20170703,000000,7.7,7.8,7.65,7.7,446477,0
+EZPW.US,D,20170705,000000,7.7,7.8,7.6,7.7,2220369,0
+EZPW.US,D,20170706,000000,7.7,8,7.65,7.85,1458407,0
+EZPW.US,D,20170707,000000,7.9,7.95,7.7,7.85,512009,0
+EZPW.US,D,20170710,000000,7.85,7.9,7.75,7.75,457977,0
+EZPW.US,D,20170711,000000,7.8,7.8,7.6,7.65,252135,0
+EZPW.US,D,20170712,000000,7.6,7.75,7.575,7.6,562023,0
+EZPW.US,D,20170713,000000,7.6,7.75,7.6,7.65,642029,0
+EZPW.US,D,20170714,000000,7.6,7.7,7.6,7.7,344310,0
+EZPW.US,D,20170717,000000,7.65,7.75,7.6,7.6,521899,0
+EZPW.US,D,20170718,000000,7.65,7.85,7.575,7.85,450501,0
+EZPW.US,D,20170719,000000,7.8,8.05,7.75,8,552524,0
+EZPW.US,D,20170720,000000,8,8.1,7.85,7.9,334244,0
+EZPW.US,D,20170721,000000,8,8.05,7.9,8,365698,0
+EZPW.US,D,20170724,000000,7.95,8,7.85,7.9,387621,0
+EZPW.US,D,20170725,000000,7.95,8.1,7.9,7.95,396289,0
+EZPW.US,D,20170726,000000,7.95,8.1,7.9,8,308501,0
+EZPW.US,D,20170727,000000,8,8.05,7.9,7.95,309336,0
+EZPW.US,D,20170728,000000,7.95,8.15,7.95,8,275403,0
+EZPW.US,D,20170731,000000,8.05,8.05,7.8,7.8,650085,0
+EZPW.US,D,20170801,000000,8.3,8.5,8.06,8.4,2373135,0
+EZPW.US,D,20170802,000000,8.45,8.55,8.35,8.45,1715260,0
+EZPW.US,D,20170803,000000,8.4,8.5,8.275,8.4,446087,0
+EZPW.US,D,20170804,000000,8.8,8.875,8.65,8.75,1197487,0
+EZPW.US,D,20170807,000000,8.9,8.9,8.65,8.825,1497268,0
+EZPW.US,D,20170808,000000,8.85,9.1,8.8,9.05,730107,0
+EZPW.US,D,20170809,000000,9.05,9.05,8.75,8.8,524363,0
+EZPW.US,D,20170810,000000,8.8,9,8.75,8.9,968089,0
+EZPW.US,D,20170811,000000,8.85,9.1,8.81,9,886739,0
+EZPW.US,D,20170814,000000,9.1,9.15,9,9.1,924901,0
+EZPW.US,D,20170815,000000,9.2,9.2,8.975,9,421190,0
+EZPW.US,D,20170816,000000,9,9.2,8.95,8.975,713416,0
+EZPW.US,D,20170817,000000,8.95,9,8.75,8.75,471392,0
+EZPW.US,D,20170818,000000,8.65,8.875,8.16,8.8,558383,0
+EZPW.US,D,20170821,000000,8.7,8.875,8.65,8.8,350777,0
+EZPW.US,D,20170822,000000,8.9,8.95,8.8,8.85,258734,0
+EZPW.US,D,20170823,000000,8.85,8.95,8.85,8.9,321327,0
+EZPW.US,D,20170824,000000,9,9.15,8.975,9,208183,0
+EZPW.US,D,20170825,000000,9,9.15,8.95,9.05,279610,0
+EZPW.US,D,20170828,000000,9.05,9.15,8.9,9,892468,0
+EZPW.US,D,20170829,000000,9,9.1,8.95,9.05,437022,0
+EZPW.US,D,20170830,000000,9.1,9.1,8.95,9.05,382445,0
+EZPW.US,D,20170831,000000,9.1,9.25,9,9.05,286444,0
+EZPW.US,D,20170901,000000,9,9.225,9,9.2,176696,0
+EZPW.US,D,20170905,000000,9.15,9.25,8.95,9.1,289601,0
+EZPW.US,D,20170906,000000,9.2,9.2,9,9.05,209772,0
+EZPW.US,D,20170907,000000,9.1,9.2,8.85,9.15,383143,0
+EZPW.US,D,20170908,000000,9.15,9.2,9,9.2,330542,0
+EZPW.US,D,20170911,000000,9.25,9.3,9.075,9.2,278695,0
+EZPW.US,D,20170912,000000,9.25,9.3,9.15,9.25,268334,0
+EZPW.US,D,20170913,000000,9.25,9.45,9.25,9.45,613916,0
+EZPW.US,D,20170914,000000,9.45,9.575,9.3,9.35,541091,0
+EZPW.US,D,20170915,000000,9.35,9.5,9.35,9.4,511071,0
+EZPW.US,D,20170918,000000,9.4,9.55,9.39,9.4,237186,0
+EZPW.US,D,20170919,000000,9.4,9.5,9.35,9.45,637180,0
+EZPW.US,D,20170920,000000,9.5,9.8,9.5,9.7,677149,0
+EZPW.US,D,20170921,000000,9.7,9.7,9.5,9.7,423667,0
+EZPW.US,D,20170922,000000,9.65,9.9,9.625,9.85,275469,0
+EZPW.US,D,20170925,000000,9.8,10.05,9.8,10,1327870,0
+EZPW.US,D,20170926,000000,9.95,10.1,9.85,9.9,984618,0
+EZPW.US,D,20170927,000000,9.85,10.05,9.85,10,385491,0
+EZPW.US,D,20170928,000000,10,10.35,10,10.25,846236,0
+EZPW.US,D,20170929,000000,10.25,10.35,9.4,9.5,1205312,0
+EZPW.US,D,20171002,000000,9.6,9.775,9.425,9.7,601921,0
+EZPW.US,D,20171003,000000,9.65,9.725,9,9.45,1217887,0
+EZPW.US,D,20171004,000000,9.5,9.5,9.15,9.35,453858,0
+EZPW.US,D,20171005,000000,9.4,9.6,9.3,9.5,348091,0
+EZPW.US,D,20171006,000000,9.45,9.5,9.3,9.4,203352,0
+EZPW.US,D,20171009,000000,9.55,10.025,9.5,10,540382,0
+EZPW.US,D,20171010,000000,10.1,10.19,9.8,9.9,499710,0
+EZPW.US,D,20171011,000000,9.95,10.1,9.875,9.9,761696,0
+EZPW.US,D,20171012,000000,9.9,9.9,9.65,9.65,314568,0
+EZPW.US,D,20171013,000000,9.75,9.8,9.2785,9.6,339500,0
+EZPW.US,D,20171016,000000,9.7,9.85,9.45,9.75,529628,0
+EZPW.US,D,20171017,000000,9.8,9.9,9.675,9.85,325663,0
+EZPW.US,D,20171018,000000,9.8,10.1,9.7,9.95,423979,0
+EZPW.US,D,20171019,000000,9.9,10,9.7,9.8,311381,0
+EZPW.US,D,20171020,000000,9.8,10,9.8,9.95,220441,0
+EZPW.US,D,20171023,000000,10,10.15,9.925,10.05,752574,0
+EZPW.US,D,20171024,000000,10.15,10.2,9.975,10.1,407603,0
+EZPW.US,D,20171025,000000,10.05,10.15,9.875,10.05,325013,0
+EZPW.US,D,20171026,000000,10.1,10.25,10.05,10.25,534625,0
+EZPW.US,D,20171027,000000,10.15,10.45,10.1,10.45,417135,0
+EZPW.US,D,20171030,000000,10.35,10.45,10.15,10.3,498480,0
+EZPW.US,D,20171031,000000,10.35,10.45,10.2,10.25,382568,0
+EZPW.US,D,20171101,000000,10.35,10.4,10.05,10.15,282758,0
+EZPW.US,D,20171102,000000,10.2,10.3,10.125,10.225,232167,0
+EZPW.US,D,20171103,000000,10.15,10.15,10.025,10.1,297431,0
+EZPW.US,D,20171106,000000,10.15,10.275,10.05,10.15,145587,0
+EZPW.US,D,20171107,000000,10.1,10.2,9.8,9.85,284556,0
+EZPW.US,D,20171108,000000,9.85,9.95,9.65,9.8,219861,0
+EZPW.US,D,20171109,000000,9.8,10.05,9.75,10,439309,0
+EZPW.US,D,20171110,000000,10,10.15,9.85,9.85,202204,0
+EZPW.US,D,20171113,000000,9.9,9.9,9.7,9.75,337258,0
+EZPW.US,D,20171114,000000,9.75,9.9,9.75,9.8,239009,0
+EZPW.US,D,20171115,000000,9.75,10.1,9.6292,10.025,388616,0
+EZPW.US,D,20171116,000000,11,11.25,10.5,11,1791300,0
+EZPW.US,D,20171117,000000,11,11.225,10.85,11.15,1630269,0
+EZPW.US,D,20171120,000000,11.1,11.5,11.1,11.4,848056,0
+EZPW.US,D,20171121,000000,11.35,11.7,11.2,11.55,792559,0
+EZPW.US,D,20171122,000000,11.6,11.95,11.6,11.95,762503,0
+EZPW.US,D,20171124,000000,11.9,11.95,11.65,11.8,248539,0
+EZPW.US,D,20171127,000000,11.85,11.95,11.7,11.85,634117,0
+EZPW.US,D,20171128,000000,11.95,12,11.85,11.9,548385,0
+EZPW.US,D,20171129,000000,11.9,12.05,11.9,12.05,602033,0
+EZPW.US,D,20171130,000000,12.05,12.15,11.925,12.05,501718,0
+EZPW.US,D,20171201,000000,12.1,12.2,11.85,12.15,428578,0
+EZPW.US,D,20171204,000000,12.2,12.25,11.95,12.15,348194,0
+EZPW.US,D,20171205,000000,12.25,12.25,11.9,12.05,327438,0
+EZPW.US,D,20171206,000000,12.05,12.5,12.05,12.35,600266,0
+EZPW.US,D,20171207,000000,12.4,12.4,12.05,12.05,206281,0
+EZPW.US,D,20171208,000000,12.15,12.25,12.025,12.2,241131,0
+EZPW.US,D,20171211,000000,12.3,12.31,12.1,12.3,422458,0
+EZPW.US,D,20171212,000000,12.3,12.4,12.25,12.25,677107,0
+EZPW.US,D,20171213,000000,12.3,12.41,12.15,12.25,333283,0
+EZPW.US,D,20171214,000000,12.2,12.25,11.65,11.85,914095,0
+EZPW.US,D,20171215,000000,11.9,12.45,11.875,12.3,1042788,0
+EZPW.US,D,20171218,000000,12.4,12.5,12.225,12.325,997331,0
+EZPW.US,D,20171219,000000,12.15,12.45,12.01,12.15,636479,0
+EZPW.US,D,20171220,000000,12.2,12.4,12.2,12.25,369847,0
+EZPW.US,D,20171221,000000,12.35,12.45,12.25,12.3,681532,0
+EZPW.US,D,20171222,000000,12.25,12.35,12.2,12.25,161903,0
+EZPW.US,D,20171226,000000,12.25,12.375,12.1,12.3,217620,0
+EZPW.US,D,20171227,000000,12.3,12.4,12.1,12.2,219893,0
+EZPW.US,D,20171228,000000,12.2,12.3,12,12,234145,0
+EZPW.US,D,20171229,000000,12.1,12.3,12,12.2,390985,0
+EZPW.US,D,20180102,000000,12.3,12.35,12,12.1,403417,0
+EZPW.US,D,20180103,000000,12.15,12.2,12,12.2,368798,0
+EZPW.US,D,20180104,000000,12.3,12.4,12.05,12.05,1178570,0
+EZPW.US,D,20180105,000000,12.1,12.1,11.95,12.1,408865,0
+EZPW.US,D,20180108,000000,12.15,12.15,11.8,11.9,703033,0
+EZPW.US,D,20180109,000000,11.9,12.05,11.8,12,1759931,0
+EZPW.US,D,20180110,000000,12,12.15,11.8837,11.95,276120,0
+EZPW.US,D,20180111,000000,11.95,12.15,11.9,12.1,702958,0
+EZPW.US,D,20180112,000000,12.2,12.3,11.95,12.05,1244059,0
+EZPW.US,D,20180116,000000,12.15,12.3,12,12.1,533548,0
+EZPW.US,D,20180117,000000,12.2,12.325,12.1,12.3,250024,0
+EZPW.US,D,20180118,000000,12.3,12.3,11.85,11.85,405706,0
+EZPW.US,D,20180119,000000,11.85,12.1,11.85,12.1,625364,0
+EZPW.US,D,20180122,000000,12,12.0166,11.75,11.75,392369,0
+EZPW.US,D,20180123,000000,11.8,11.95,11.65,11.85,366893,0
+EZPW.US,D,20180124,000000,11.85,11.95,11.7,11.85,560101,0
+EZPW.US,D,20180125,000000,11.85,12,11.8,12,491990,0
+EZPW.US,D,20180126,000000,12,12.05,11.85,12,329662,0
+EZPW.US,D,20180129,000000,11.95,11.95,11.7,11.8,336890,0
+EZPW.US,D,20180130,000000,11.8,11.9,11.7,11.8,229985,0
+EZPW.US,D,20180131,000000,11.85,12.05,11.7,11.8,459299,0
+EZPW.US,D,20180201,000000,12.5,13.55,12.41,13.5,6390507,0
+EZPW.US,D,20180202,000000,13.6,13.75,12.9,13,1023646,0
+EZPW.US,D,20180205,000000,13.05,13.35,12.8,12.9,1014974,0
+EZPW.US,D,20180206,000000,12.7,13.275,12.5,13.1,663414,0
+EZPW.US,D,20180207,000000,13.1,13.35,13,13.25,504719,0
+EZPW.US,D,20180208,000000,13.2,13.4,13.1,13.2,1037361,0
+EZPW.US,D,20180209,000000,13.2,13.3,12.6,13.15,944351,0
+EZPW.US,D,20180212,000000,13.15,13.25,12.65,12.7,634611,0
+EZPW.US,D,20180213,000000,12.65,12.95,12.65,12.75,551714,0
+EZPW.US,D,20180214,000000,12.7,12.85,12.7,12.85,281121,0
+EZPW.US,D,20180215,000000,12.9,13.1,12.725,12.85,505926,0
+EZPW.US,D,20180216,000000,12.85,13.2,12.85,13.025,430336,0
+EZPW.US,D,20180220,000000,12.95,13.05,12.65,12.8,334045,0
+EZPW.US,D,20180221,000000,12.75,13.3,12.75,13.2,465367,0
+EZPW.US,D,20180222,000000,13.25,13.44,13.05,13.1,281817,0
+EZPW.US,D,20180223,000000,13.2,13.2,13,13.15,317824,0
+EZPW.US,D,20180226,000000,13.15,13.2,13.005,13.15,148277,0
+EZPW.US,D,20180227,000000,13.2,13.25,12.8,12.85,341736,0
+EZPW.US,D,20180228,000000,12.85,13.1,12.85,13,363918,0
+EZPW.US,D,20180301,000000,12.95,13.05,12.7,12.8,579075,0
+EZPW.US,D,20180302,000000,12.7,13.2,12.6,13.2,702439,0
+EZPW.US,D,20180305,000000,13.05,13.65,12.85,13.6,726029,0
+EZPW.US,D,20180306,000000,13.6,13.675,13.2,13.6,410443,0
+EZPW.US,D,20180307,000000,13.5,13.75,13.305,13.55,564394,0
+EZPW.US,D,20180308,000000,13.7,13.7,13.4,13.55,223359,0
+EZPW.US,D,20180309,000000,13.6,13.65,13.35,13.55,512096,0
+EZPW.US,D,20180312,000000,13.6,14.05,13.55,13.85,520886,0
+EZPW.US,D,20180313,000000,14,14.3,13.65,13.7,421606,0
+EZPW.US,D,20180314,000000,13.75,13.85,13.275,13.35,1648691,0
+EZPW.US,D,20180315,000000,13.3,13.35,13.1,13.1,418035,0
+EZPW.US,D,20180316,000000,13.2,13.35,13.05,13.25,790681,0
+EZPW.US,D,20180319,000000,13.25,13.25,13,13.2,265378,0
+EZPW.US,D,20180320,000000,13.15,13.3,13.1,13.15,161203,0
+EZPW.US,D,20180321,000000,13.2,13.5,13.15,13.4,372468,0
+EZPW.US,D,20180322,000000,13.3,13.4,13.075,13.1,519128,0
+EZPW.US,D,20180323,000000,13.15,13.5,12.9,12.95,406034,0
+EZPW.US,D,20180326,000000,13.05,13.55,12.9,13.55,515552,0
+EZPW.US,D,20180327,000000,13.55,13.55,12.9,12.95,576360,0
+EZPW.US,D,20180328,000000,12.95,13.2,12.81,13,450146,0
+EZPW.US,D,20180329,000000,13.1,13.35,13.05,13.2,473627,0
+EZPW.US,D,20180402,000000,13.15,13.25,12.7,12.8,458262,0
+EZPW.US,D,20180403,000000,12.85,13,12.775,12.9,334931,0
+EZPW.US,D,20180404,000000,12.75,13.1,12.75,13.05,182774,0
+EZPW.US,D,20180405,000000,13.1,13.225,12.95,13.15,125513,0
+EZPW.US,D,20180406,000000,13.1,13.25,12.75,12.85,235478,0
+EZPW.US,D,20180409,000000,12.95,13.125,12.875,12.95,225420,0
+EZPW.US,D,20180410,000000,13.1,13.3,12.925,13.25,336854,0
+EZPW.US,D,20180411,000000,13.55,13.55,13.55,13.55,428807,0
+EZPW.US,D,20180412,000000,13.55,13.65,13.4,13.5,199409,0
+EZPW.US,D,20180413,000000,13.5,13.5752,13.3,13.4,164687,0
+EZPW.US,D,20180416,000000,13.45,13.55,13.3,13.35,171105,0
+EZPW.US,D,20180417,000000,13.45,13.55,13.3,13.35,173174,0
+EZPW.US,D,20180418,000000,13.4,13.6,13.35,13.4,209262,0
+EZPW.US,D,20180419,000000,13.4,13.49,13.25,13.35,184956,0
+EZPW.US,D,20180420,000000,13.3,13.45,12.805,13.25,246260,0
+EZPW.US,D,20180423,000000,13.35,13.35,13.175,13.35,237739,0
+EZPW.US,D,20180424,000000,13.35,13.6,13.2,13.3,203879,0
+EZPW.US,D,20180425,000000,13.15,13.2,13.025,13.1,337390,0
+EZPW.US,D,20180426,000000,13.1,13.3,13,13.2,197311,0
+EZPW.US,D,20180427,000000,13.2,13.4,13.15,13.35,363513,0
+EZPW.US,D,20180430,000000,13.35,13.75,13.35,13.7,506062,0
+EZPW.US,D,20180501,000000,13.65,13.9,13.35,13.7,377478,0
+EZPW.US,D,20180502,000000,13.75,14.1,13.6,13.95,767899,0
+EZPW.US,D,20180503,000000,13.7,14.65,13.61,14.6,1112630,0
+EZPW.US,D,20180504,000000,14.65,14.95,14.5,14.8,963922,0
+EZPW.US,D,20180507,000000,14.8,15.1,14.8,14.95,732733,0
+EZPW.US,D,20180508,000000,14.75,14.85,14.4,14.7,506558,0
+EZPW.US,D,20180509,000000,14.15,14.3,13.225,13.25,3159749,0
+EZPW.US,D,20180510,000000,13.15,13.15,12.8,13.1,2012634,0
+EZPW.US,D,20180511,000000,13.15,13.3,12.925,13.05,2338414,0
+EZPW.US,D,20180514,000000,13.1,13.1,12.65,12.8,1547601,0
+EZPW.US,D,20180515,000000,12.85,13,12.75,12.95,1010355,0
+EZPW.US,D,20180516,000000,12.85,13.25,12.85,13.15,919364,0
+EZPW.US,D,20180517,000000,13.1,13.3,13.05,13.1,727279,0
+EZPW.US,D,20180518,000000,13.15,13.45,13.05,13.35,1442026,0
+EZPW.US,D,20180521,000000,13.35,13.5,13.15,13.25,672927,0
+EZPW.US,D,20180522,000000,13.2,13.3,13.075,13.1,485581,0
+EZPW.US,D,20180523,000000,12.95,13.05,12.7,12.75,902729,0
+EZPW.US,D,20180524,000000,12.8,12.8,12.3,12.4,1027919,0
+EZPW.US,D,20180525,000000,12.4,12.8,12.35,12.65,907933,0
+EZPW.US,D,20180529,000000,12.5,12.55,12.25,12.3,416736,0
+EZPW.US,D,20180530,000000,12.4,12.475,12.2,12.35,512573,0
+EZPW.US,D,20180531,000000,12.35,12.45,12.2,12.4,771907,0
+EZPW.US,D,20180601,000000,12.4,13,12.4,13,653586,0
+EZPW.US,D,20180604,000000,13,13.2,12.85,13.2,842313,0
+EZPW.US,D,20180605,000000,13.15,13.15,12.9,13.05,359208,0
+EZPW.US,D,20180606,000000,13.1,13.225,13,13.1,275815,0
+EZPW.US,D,20180607,000000,13.05,13.2,12.95,13.2,352968,0
+EZPW.US,D,20180608,000000,13.25,13.45,13.05,13.3,325872,0
+EZPW.US,D,20180611,000000,13.4,13.4,13.1,13.2,243805,0
+EZPW.US,D,20180612,000000,13.3,13.35,13.1,13.3,487449,0
+EZPW.US,D,20180613,000000,13.4,13.45,12.8,12.8,585727,0
+EZPW.US,D,20180614,000000,12.9,12.95,12.7,12.9,371927,0
+EZPW.US,D,20180615,000000,12.8,12.8,12.55,12.6,536834,0
+EZPW.US,D,20180618,000000,12.5,12.7,12.06,12.65,498841,0
+EZPW.US,D,20180619,000000,12.6,12.9,12.5,12.85,471613,0
+EZPW.US,D,20180620,000000,12.9,13.225,12.5475,13.1,471517,0
+EZPW.US,D,20180621,000000,13.1,13.1,12.5,12.55,622721,0
+EZPW.US,D,20180622,000000,12.65,12.7,12.05,12.2,1318519,0
+EZPW.US,D,20180625,000000,12.2,12.5,12,12.35,506025,0
+EZPW.US,D,20180626,000000,12.45,12.9,12.275,12.75,503238,0
+EZPW.US,D,20180627,000000,12.7,12.85,11.75,11.75,1112066,0
+EZPW.US,D,20180628,000000,12.5,12.5,12.05,12.1,790941,0
+EZPW.US,D,20180629,000000,12.2,12.4,11.925,12.05,1051416,0
+EZPW.US,D,20180702,000000,12.05,12.35,11.95,12.05,714174,0
+EZPW.US,D,20180703,000000,12.05,12.1,11.7,11.7,537377,0
+EZPW.US,D,20180705,000000,11.75,11.95,11.65,11.8,481200,0
+EZPW.US,D,20180706,000000,11.8,12.15,11.75,12.15,343614,0
+EZPW.US,D,20180709,000000,12.2,12.55,12.05,12.5,869515,0
+EZPW.US,D,20180710,000000,12.5,12.55,12.325,12.4,299385,0
+EZPW.US,D,20180711,000000,12.2,12.625,12.2,12.55,484505,0
+EZPW.US,D,20180712,000000,12.55,12.65,12.2,12.2,361565,0
+EZPW.US,D,20180713,000000,12.25,12.3,12.005,12.1,185615,0
+EZPW.US,D,20180716,000000,12.1,12.15,11.7,11.85,862207,0
+EZPW.US,D,20180717,000000,11.95,12.05,11.605,11.75,478740,0
+EZPW.US,D,20180718,000000,11.8,11.9,11.6,11.65,504390,0
+EZPW.US,D,20180719,000000,11.65,12.225,11.5,12.2,610237,0
+EZPW.US,D,20180720,000000,12.15,12.35,12.1,12.25,316645,0
+EZPW.US,D,20180723,000000,12.25,12.4,12.1,12.25,343944,0
+EZPW.US,D,20180724,000000,12.2,12.425,12.1,12.35,618873,0
+EZPW.US,D,20180725,000000,12.4,12.4,12.05,12.25,388723,0
+EZPW.US,D,20180726,000000,12.2,12.35,11.95,12.05,409856,0
+EZPW.US,D,20180727,000000,12.1,12.1,11.55,11.55,571984,0
+EZPW.US,D,20180730,000000,11.5,11.65,11.3,11.3,341717,0
+EZPW.US,D,20180731,000000,11.4,11.6,11.2,11.45,502827,0
+EZPW.US,D,20180801,000000,11.4,11.6,11.25,11.35,401686,0
+EZPW.US,D,20180802,000000,10.95,11.75,10.75,10.95,904651,0
+EZPW.US,D,20180803,000000,10.8,11.15,10.8,11.05,703659,0
+EZPW.US,D,20180806,000000,11,11.55,11,11.4,646335,0
+EZPW.US,D,20180807,000000,11.4,11.65,11.35,11.5,365242,0
+EZPW.US,D,20180808,000000,11.5,11.725,11.225,11.7,486650,0
+EZPW.US,D,20180809,000000,11.7,11.9,11.45,11.85,1115751,0
+EZPW.US,D,20180810,000000,11.75,11.9,11.5,11.55,386058,0
+EZPW.US,D,20180813,000000,11.6,11.825,11.45,11.7,794499,0
+EZPW.US,D,20180814,000000,11.7,11.75,11.375,11.4,332538,0
+EZPW.US,D,20180815,000000,11.4,11.5,11.3,11.35,455054,0
+EZPW.US,D,20180816,000000,11.45,11.625,11.3,11.4,308741,0
+EZPW.US,D,20180817,000000,11.3,11.36,11.15,11.25,371721,0
+EZPW.US,D,20180820,000000,11.3,11.5,11.15,11.15,248903,0
+EZPW.US,D,20180821,000000,11.2,11.4,11.125,11.3,691976,0
+EZPW.US,D,20180822,000000,11.25,11.425,11.2,11.4,336806,0
+EZPW.US,D,20180823,000000,11.3,11.4,11.2,11.2,428954,0
+EZPW.US,D,20180824,000000,11.25,11.25,11.1,11.15,253597,0
+EZPW.US,D,20180827,000000,11.15,11.25,11,11.05,295000,0
+EZPW.US,D,20180828,000000,11.1,11.1369,11.025,11.05,238425,0
+EZPW.US,D,20180829,000000,11,11.1,11,11.05,223744,0
+EZPW.US,D,20180830,000000,11.05,11.25,11,11.15,275703,0
+EZPW.US,D,20180831,000000,11.1,11.25,11.1,11.1,226470,0
+EZPW.US,D,20180904,000000,11.1,11.1,10.85,10.85,298328,0
+EZPW.US,D,20180905,000000,10.9,10.95,10.8,10.95,555970,0
+EZPW.US,D,20180906,000000,10.9,10.925,10.575,10.7,568379,0
+EZPW.US,D,20180907,000000,10.7,10.75,10.6,10.65,325814,0
+EZPW.US,D,20180910,000000,10.7,10.85,10.65,10.8,324195,0
+EZPW.US,D,20180911,000000,10.75,10.95,10.6,10.85,246482,0
+EZPW.US,D,20180912,000000,10.75,10.9,10.55,10.75,317919,0
+EZPW.US,D,20180913,000000,10.8,10.925,10.65,10.9,290783,0
+EZPW.US,D,20180914,000000,10.85,11.2,10.85,11.1,499741,0
+EZPW.US,D,20180917,000000,11.15,11.2,10.9,11,251986,0
+EZPW.US,D,20180918,000000,11.1,11.1,10.65,10.65,316844,0
+EZPW.US,D,20180919,000000,10.65,10.9,10.55,10.6,560691,0
+EZPW.US,D,20180920,000000,10.6,11.05,10.6,10.95,382311,0
+EZPW.US,D,20180921,000000,10.9,11.25,10.85,10.9,578513,0
+EZPW.US,D,20180924,000000,10.8,10.8865,10.4,10.45,480457,0
+EZPW.US,D,20180925,000000,10.4,10.75,10.4,10.7,329083,0
+EZPW.US,D,20180926,000000,10.75,11.025,10.7,10.95,449868,0
+EZPW.US,D,20180927,000000,10.9,10.95,10.5,10.5,314990,0
+EZPW.US,D,20180928,000000,10.5,10.9,10.4501,10.7,532887,0
+EZPW.US,D,20181001,000000,10.78,10.87,10.5,10.51,549151,0
+EZPW.US,D,20181002,000000,10.46,10.5,10.33,10.37,445645,0
+EZPW.US,D,20181003,000000,10.43,10.67,10.33,10.63,301376,0
+EZPW.US,D,20181004,000000,10.59,10.64,10.4,10.44,425082,0
+EZPW.US,D,20181005,000000,10.49,10.6,10.4,10.52,385152,0
+EZPW.US,D,20181008,000000,10.53,10.71,10.5,10.65,251753,0
+EZPW.US,D,20181009,000000,10.66,10.77,10.6,10.65,313012,0
+EZPW.US,D,20181010,000000,10.66,10.78,10.57,10.62,499277,0
+EZPW.US,D,20181011,000000,10.57,10.81,10.46,10.47,591928,0
+EZPW.US,D,20181012,000000,10.58,10.64,10.29,10.5,594074,0
+EZPW.US,D,20181015,000000,10.49,10.62,10.27,10.47,723151,0
+EZPW.US,D,20181016,000000,10.56,10.58,10.32,10.49,306957,0
+EZPW.US,D,20181017,000000,10.5,10.5476,10.29,10.31,534403,0
+EZPW.US,D,20181018,000000,10.28,10.34,10.17,10.18,497008,0
+EZPW.US,D,20181019,000000,10.15,10.34,10.1,10.24,302147,0
+EZPW.US,D,20181022,000000,10.23,10.3,10.09,10.12,371618,0
+EZPW.US,D,20181023,000000,10.04,10.215,10,10.1,343599,0
+EZPW.US,D,20181024,000000,10.12,10.16,9.92,9.94,315676,0
+EZPW.US,D,20181025,000000,9.98,10.18,9.9,10.08,330626,0
+EZPW.US,D,20181026,000000,10.03,10.18,9.89,10.12,257508,0
+EZPW.US,D,20181029,000000,10.2,10.29,9.92,9.99,318666,0
+EZPW.US,D,20181030,000000,10,10.3099,9.97,10.2,376496,0
+EZPW.US,D,20181031,000000,10.27,10.36,9.67,9.94,523912,0
+EZPW.US,D,20181101,000000,10.02,10.175,9.91,10.13,326098,0
+EZPW.US,D,20181102,000000,10.19,10.25,10.06,10.1,183592,0
+EZPW.US,D,20181105,000000,10.13,10.29,9.91,9.96,219875,0
+EZPW.US,D,20181106,000000,9.98,10.05,9.84,9.93,339215,0
+EZPW.US,D,20181107,000000,9.93,10.05,9.8,9.83,371804,0
+EZPW.US,D,20181108,000000,9.82,9.86,9.27,9.4,658676,0
+EZPW.US,D,20181109,000000,9.37,9.55,9.21,9.41,1214551,0
+EZPW.US,D,20181112,000000,9.44,9.455,9.13,9.18,369155,0
+EZPW.US,D,20181113,000000,9.16,9.27,9.03,9.12,533945,0
+EZPW.US,D,20181114,000000,9.21,9.21,8.915,9.11,1840437,0
+EZPW.US,D,20181115,000000,10.3,10.8186,9.56,9.86,2812629,0
+EZPW.US,D,20181116,000000,9.76,10.1166,9.46,9.91,1046424,0
+EZPW.US,D,20181119,000000,9.85,9.93,9.19,9.38,800815,0
+EZPW.US,D,20181120,000000,9.36,9.63,9.14,9.51,447471,0
+EZPW.US,D,20181121,000000,9.51,9.79,9.41,9.6,276666,0
+EZPW.US,D,20181123,000000,9.54,9.6,9.51,9.55,115793,0
+EZPW.US,D,20181126,000000,9.6,9.65,9.18,9.2,525408,0
+EZPW.US,D,20181127,000000,9.24,9.34,9.085,9.12,579862,0
+EZPW.US,D,20181128,000000,9.13,9.48,9.08,9.47,1640457,0
+EZPW.US,D,20181129,000000,9.44,9.63,9.2,9.62,543257,0
+EZPW.US,D,20181130,000000,9.55,9.71,9.28,9.52,712378,0
+EZPW.US,D,20181203,000000,9.65,9.73,9.16,9.37,635551,0
+EZPW.US,D,20181204,000000,9.34,9.5,8.84,8.97,618350,0
+EZPW.US,D,20181206,000000,8.89,9.04,8.76,8.91,751839,0
+EZPW.US,D,20181207,000000,8.91,9.1,8.72,8.73,522630,0
+EZPW.US,D,20181210,000000,8.74,8.79,8.59,8.69,755884,0
+EZPW.US,D,20181211,000000,8.78,8.86,8.57,8.7,393817,0
+EZPW.US,D,20181212,000000,8.72,9.02,8.72,9.01,590248,0
+EZPW.US,D,20181213,000000,9.04,9.29,8.66,8.68,677237,0
+EZPW.US,D,20181214,000000,8.56,8.66,8.3,8.33,768454,0
+EZPW.US,D,20181217,000000,8.33,8.46,8.24,8.28,800501,0
+EZPW.US,D,20181218,000000,8.29,8.44,8.01,8.07,2233418,0
+EZPW.US,D,20181219,000000,8,8.2,7.95,7.97,612815,0
+EZPW.US,D,20181220,000000,7.97,8.13,7.91,8.08,444707,0
+EZPW.US,D,20181221,000000,8.14,8.14,7.64,7.7,825810,0
+EZPW.US,D,20181224,000000,7.72,7.83,7.57,7.67,294541,0
+EZPW.US,D,20181226,000000,7.72,7.88,7.45,7.87,659887,0
+EZPW.US,D,20181227,000000,7.78,7.89,7.635,7.73,478348,0
+EZPW.US,D,20181228,000000,7.76,7.94,7.52,7.82,522033,0
+EZPW.US,D,20181231,000000,7.88,7.89,7.67,7.73,533563,0
+EZPW.US,D,20190102,000000,7.68,8.17,7.635,8.1,774973,0
+EZPW.US,D,20190103,000000,8.03,8.14,7.81,8.09,963911,0
+EZPW.US,D,20190104,000000,8.14,8.44,8.14,8.42,790784,0
+EZPW.US,D,20190107,000000,8.33,8.42,7.67,7.93,1256628,0
+EZPW.US,D,20190108,000000,7.95,7.99,7.74,7.97,692707,0
+EZPW.US,D,20190109,000000,8.01,8.41,7.98,8.24,632338,0
+EZPW.US,D,20190110,000000,8.25,8.69,8.21,8.51,593494,0
+EZPW.US,D,20190111,000000,8.45,8.61,8.39,8.58,324520,0
+EZPW.US,D,20190114,000000,8.55,8.72,8.435,8.63,257589,0
+EZPW.US,D,20190115,000000,8.64,8.78,8.62,8.77,438985,0
+EZPW.US,D,20190116,000000,8.8,9.03,8.795,8.93,401612,0
+EZPW.US,D,20190117,000000,8.92,9.04,8.81,8.95,627742,0
+EZPW.US,D,20190118,000000,9.04,9.26,9,9.25,571000,0
+EZPW.US,D,20190122,000000,9.06,9.25,8.99,9.06,437166,0
+EZPW.US,D,20190123,000000,9.11,9.17,9.02,9.06,423122,0
+EZPW.US,D,20190124,000000,9.06,9.21,9.01,9.2,279824,0
+EZPW.US,D,20190125,000000,9.23,9.39,9.2101,9.39,470033,0
+EZPW.US,D,20190128,000000,9.32,9.34,9,9.06,570417,0
+EZPW.US,D,20190129,000000,9.03,9.23,9.01,9.1,429575,0
+EZPW.US,D,20190130,000000,9.15,9.63,9.1,9.5,688175,0
+EZPW.US,D,20190131,000000,9.93,10.11,9.26,9.32,883803,0
+EZPW.US,D,20190201,000000,9.49,10.01,9.49,9.76,562517,0
+EZPW.US,D,20190204,000000,9.85,10.22,9.85,10.06,708508,0
+EZPW.US,D,20190205,000000,10.04,10.21,10.01,10.13,1244178,0
+EZPW.US,D,20190206,000000,10.14,10.17,10,10.05,488964,0
+EZPW.US,D,20190207,000000,10.05,10.17,10,10.13,555678,0
+EZPW.US,D,20190208,000000,10.04,10.15,9.95,10.08,333172,0
+EZPW.US,D,20190211,000000,10.09,10.19,10.05,10.15,423255,0
+EZPW.US,D,20190212,000000,10.22,10.29,10.13,10.19,246512,0
+EZPW.US,D,20190213,000000,10.2,10.265,10.13,10.17,407530,0
+EZPW.US,D,20190214,000000,10.12,10.1606,9.91,9.92,552297,0
+EZPW.US,D,20190215,000000,9.98,10.085,9.9403,10.02,391076,0
+EZPW.US,D,20190219,000000,9.99,10.17,9.88,10.13,476053,0
+EZPW.US,D,20190220,000000,10.13,10.32,10.05,10.24,310188,0
+EZPW.US,D,20190221,000000,10.17,10.27,10.005,10.24,309306,0
+EZPW.US,D,20190222,000000,10.3,10.4,10.27,10.35,257474,0
+EZPW.US,D,20190225,000000,10.42,10.49,10.295,10.31,233555,0
+EZPW.US,D,20190226,000000,10.25,10.285,9.95,9.96,311962,0
+EZPW.US,D,20190227,000000,9.9,9.9378,9.68,9.79,440539,0
+EZPW.US,D,20190228,000000,9.8,9.88,9.67,9.77,483631,0
+EZPW.US,D,20190301,000000,9.82,10.025,9.77,9.93,445562,0
+EZPW.US,D,20190304,000000,9.93,10,9.78,9.8,352247,0
+EZPW.US,D,20190305,000000,9.83,9.85,9.645,9.81,302721,0
+EZPW.US,D,20190306,000000,9.81,9.81,9.64,9.66,472017,0
+EZPW.US,D,20190307,000000,9.66,9.66,9.51,9.57,201898,0
+EZPW.US,D,20190308,000000,9.5,9.74,9.43,9.67,390993,0
+EZPW.US,D,20190311,000000,9.7,9.82,9.64,9.73,200924,0
+EZPW.US,D,20190312,000000,9.72,9.73,9.58,9.66,222864,0
+EZPW.US,D,20190313,000000,9.7,9.72,9.4657,9.55,214203,0
+EZPW.US,D,20190314,000000,9.56,9.72,9.5,9.55,362790,0
+EZPW.US,D,20190315,000000,9.54,9.61,9.41,9.6,1592176,0
+EZPW.US,D,20190318,000000,9.6,9.72,9.58,9.61,477779,0
+EZPW.US,D,20190319,000000,9.66,9.67,9.33,9.44,406327,0
+EZPW.US,D,20190320,000000,9.44,9.47,9.25,9.36,366479,0
+EZPW.US,D,20190321,000000,9.34,9.69,9.34,9.5,374628,0
+EZPW.US,D,20190322,000000,9.4305,9.44,9.08,9.11,294476,0
+EZPW.US,D,20190325,000000,9.11,9.33,9.07,9.26,329486,0
+EZPW.US,D,20190326,000000,9.32,9.39,9.2,9.29,245556,0
+EZPW.US,D,20190327,000000,9.23,9.29,9.06,9.22,230793,0
+EZPW.US,D,20190328,000000,9.22,9.38,9.1901,9.36,221135,0
+EZPW.US,D,20190329,000000,9.43,9.56,9.27,9.32,723228,0
+EZPW.US,D,20190401,000000,9.38,9.503,9.301,9.37,444804,0
+EZPW.US,D,20190402,000000,9.43,9.57,9.385,9.5,261410,0
+EZPW.US,D,20190403,000000,9.57,9.6524,9.47,9.53,520780,0
+EZPW.US,D,20190404,000000,9.54,9.875,9.54,9.83,429760,0
+EZPW.US,D,20190405,000000,9.81,9.96,9.7977,9.92,365534,0
+EZPW.US,D,20190408,000000,9.89,9.95,9.77,9.95,233327,0
+EZPW.US,D,20190409,000000,9.94,10.5,9.9112,10.31,1029922,0
+EZPW.US,D,20190410,000000,10.27,10.5,10.19,10.46,591355,0
+EZPW.US,D,20190411,000000,10.48,10.55,10.27,10.29,344141,0
+EZPW.US,D,20190412,000000,10.53,10.72,10.42,10.64,594214,0
+EZPW.US,D,20190415,000000,10.69,10.7,10.46,10.54,207462,0
+EZPW.US,D,20190416,000000,10.61,10.74,10.61,10.71,451558,0
+EZPW.US,D,20190417,000000,10.76,10.96,10.71,10.75,420235,0
+EZPW.US,D,20190418,000000,10.72,10.78,10.57,10.76,248155,0
+EZPW.US,D,20190422,000000,10.76,10.86,10.68,10.74,266320,0
+EZPW.US,D,20190423,000000,10.68,10.69,10.47,10.57,360614,0
+EZPW.US,D,20190424,000000,10.57,10.7,10.46,10.64,237974,0
+EZPW.US,D,20190425,000000,10.65,10.9,10.48,10.76,428698,0
+EZPW.US,D,20190426,000000,10.71,11.03,10.66,11.01,437298,0
+EZPW.US,D,20190429,000000,11.09,11.23,11.01,11.21,700595,0
+EZPW.US,D,20190430,000000,11.18,11.21,10.78,10.87,567384,0
+EZPW.US,D,20190501,000000,10.91,11.25,10.67,10.72,856718,0
+EZPW.US,D,20190502,000000,10.75,10.96,10.69,10.83,204993,0
+EZPW.US,D,20190503,000000,10.82,10.99,10.8,10.88,384888,0
+EZPW.US,D,20190506,000000,10.57,10.87,10.48,10.8,312355,0
+EZPW.US,D,20190507,000000,10.66,10.8,10.6,10.71,373744,0
+EZPW.US,D,20190508,000000,10.69,10.76,10.49,10.49,567617,0
+EZPW.US,D,20190509,000000,10.02,10.23,9.29,9.71,1218139,0
+EZPW.US,D,20190510,000000,9.6,9.63,9.32,9.41,689561,0
+EZPW.US,D,20190513,000000,9.27,9.39,9.0868,9.15,460587,0
+EZPW.US,D,20190514,000000,9.16,9.27,9.1,9.17,283420,0
+EZPW.US,D,20190515,000000,9.1,9.22,9.06,9.14,233026,0
+EZPW.US,D,20190516,000000,9.15,9.28,9.15,9.21,205541,0
+EZPW.US,D,20190517,000000,9.15,9.2195,9.07,9.14,320871,0
+EZPW.US,D,20190520,000000,9.14,9.23,9.04,9.06,224449,0
+EZPW.US,D,20190521,000000,9.1,9.14,9,9,267248,0
+EZPW.US,D,20190522,000000,8.96,9.13,8.85,9.11,267697,0
+EZPW.US,D,20190523,000000,9.03,9.045,8.9,8.92,361886,0
+EZPW.US,D,20190524,000000,8.96,9.1,8.95,9.06,180705,0
+EZPW.US,D,20190528,000000,9.04,9.16,8.94,8.95,455671,0
+EZPW.US,D,20190529,000000,8.9,9.05,8.83,8.99,521493,0
+EZPW.US,D,20190530,000000,8.94,9.13,8.885,8.93,200755,0
+EZPW.US,D,20190531,000000,8.81,8.83,8.69,8.78,292595,0
+EZPW.US,D,20190603,000000,8.78,9.04,8.75,9.02,277680,0
+EZPW.US,D,20190604,000000,9.11,9.28,9.03,9.25,935061,0
+EZPW.US,D,20190605,000000,9.25,9.33,9.03,9.11,213851,0
+EZPW.US,D,20190606,000000,9.11,9.16,8.9,9.03,159219,0
+EZPW.US,D,20190607,000000,9.04,9.2,8.79,9.11,143997,0
+EZPW.US,D,20190610,000000,9.15,9.43,9.02,9.17,177178,0
+EZPW.US,D,20190611,000000,9.25,9.3,8.94,9.17,387758,0
+EZPW.US,D,20190612,000000,9.11,9.37,9.03,9.36,226300,0
+EZPW.US,D,20190613,000000,9.38,9.52,9.33,9.37,283836,0
+EZPW.US,D,20190614,000000,9.4,9.45,9.25,9.27,161328,0
+EZPW.US,D,20190617,000000,9.27,9.32,9.06,9.12,232250,0
+EZPW.US,D,20190618,000000,9.12,9.52,9.12,9.14,176762,0
+EZPW.US,D,20190619,000000,9.19,9.29,8.97,9.08,153772,0
+EZPW.US,D,20190620,000000,9.2,9.225,9.07,9.12,176066,0
+EZPW.US,D,20190621,000000,9.09,9.23,9.06,9.11,336176,0
+EZPW.US,D,20190624,000000,9.11,9.56,9.11,9.41,320660,0
+EZPW.US,D,20190625,000000,9.4,9.64,9.35,9.57,384936,0
+EZPW.US,D,20190626,000000,9.63,9.7061,9.38,9.38,181719,0
+EZPW.US,D,20190627,000000,9.38,9.585,9.36,9.57,357123,0
+EZPW.US,D,20190628,000000,9.6,9.69,9.42,9.47,899566,0
+EZPW.US,D,20190701,000000,9.58,9.63,9.47,9.58,208348,0
+EZPW.US,D,20190702,000000,9.61,9.66,9.53,9.58,161385,0
+EZPW.US,D,20190703,000000,9.62,9.88,9.62,9.8,297473,0
+EZPW.US,D,20190705,000000,9.78,9.86,9.735,9.76,220785,0
+EZPW.US,D,20190708,000000,9.77,9.84,9.67,9.68,121556,0
+EZPW.US,D,20190709,000000,9.66,9.69,9.59,9.61,325052,0
+EZPW.US,D,20190710,000000,9.65,9.72,9.5,9.62,232849,0
+EZPW.US,D,20190711,000000,9.65,9.72,9.46,9.56,141189,0
+EZPW.US,D,20190712,000000,9.57,9.67,9.51,9.62,185638,0
+EZPW.US,D,20190715,000000,9.61,9.85,9.59,9.84,239792,0
+EZPW.US,D,20190716,000000,9.85,10.05,9.82,9.96,287732,0
+EZPW.US,D,20190717,000000,9.96,9.96,9.655,9.66,241841,0
+EZPW.US,D,20190718,000000,9.64,9.71,9.625,9.64,117208,0
+EZPW.US,D,20190719,000000,9.6,9.76,9.53,9.69,204887,0
+EZPW.US,D,20190722,000000,9.68,9.73,9.61,9.69,161452,0
+EZPW.US,D,20190723,000000,9.69,9.78,9.61,9.76,360169,0
+EZPW.US,D,20190724,000000,9.71,10,9.71,9.98,242854,0
+EZPW.US,D,20190725,000000,9.99,10,9.64,9.71,109292,0
+EZPW.US,D,20190726,000000,9.72,9.86,9.7,9.84,137285,0
+EZPW.US,D,20190729,000000,9.84,9.9,9.63,9.73,268322,0
+EZPW.US,D,20190730,000000,9.68,10.05,9.66,10.04,268399,0
+EZPW.US,D,20190731,000000,10.07,10.2,9.83,9.85,345565,0
+EZPW.US,D,20190801,000000,9.43,9.76,8.63,8.96,1028268,0
+EZPW.US,D,20190802,000000,8.89,8.98,8.54,8.67,329941,0
+EZPW.US,D,20190805,000000,8.55,8.64,8.37,8.6,538807,0
+EZPW.US,D,20190806,000000,8.56,8.69,8.45,8.53,390474,0
+EZPW.US,D,20190807,000000,8.45,8.78,8.435,8.72,315889,0
+EZPW.US,D,20190808,000000,8.8,8.97,8.71,8.84,393254,0
+EZPW.US,D,20190809,000000,8.85,8.9,8.59,8.66,193748,0
+EZPW.US,D,20190812,000000,8.54,8.59,8.28,8.3,256792,0
+EZPW.US,D,20190813,000000,8.26,8.48,8.25,8.31,161376,0
+EZPW.US,D,20190814,000000,8.17,8.26,8.08,8.1,583244,0
+EZPW.US,D,20190815,000000,8.19,8.29,8.11,8.15,244780,0
+EZPW.US,D,20190816,000000,8.32,8.32,7.97,8.24,385208,0
+EZPW.US,D,20190819,000000,8.35,8.35,8.11,8.15,357385,0
+EZPW.US,D,20190820,000000,8.11,8.2,8.02,8.12,216678,0
+EZPW.US,D,20190821,000000,8.2,8.27,7.97,8.15,326793,0
+EZPW.US,D,20190822,000000,8.13,8.2199,8,8.14,243766,0
+EZPW.US,D,20190823,000000,8.11,8.19,7.86,7.91,419966,0
+EZPW.US,D,20190826,000000,7.97,7.98,7.85,7.92,296799,0
+EZPW.US,D,20190827,000000,7.95,8.02,7.72,7.99,445611,0
+EZPW.US,D,20190828,000000,7.97,8.1,7.88,7.98,201047,0
+EZPW.US,D,20190829,000000,8.02,8.185,7.935,8.06,229357,0
+EZPW.US,D,20190830,000000,8.1,8.29,7.84,7.87,194589,0
+EZPW.US,D,20190903,000000,7.81,7.9,7.69,7.82,231548,0
+EZPW.US,D,20190904,000000,7.89,7.95,7.76,7.86,132238,0
+EZPW.US,D,20190905,000000,7.98,8.03,7.84,7.86,279495,0
+EZPW.US,D,20190906,000000,7.86,7.91,7.82,7.84,194530,0
+EZPW.US,D,20190909,000000,7.9,7.925,7.81,7.85,491429,0
+EZPW.US,D,20190910,000000,7.89,8.13,7.86,8.01,607396,0
+EZPW.US,D,20190911,000000,8.06,8.22,7.94,8.15,889092,0
+EZPW.US,D,20190912,000000,8.17,8.33,8.12,8.26,784494,0
+EZPW.US,D,20190913,000000,8.31,8.46,8.29,8.35,579217,0
+EZPW.US,D,20190916,000000,8.34,8.53,8.31,8.35,494770,0
+EZPW.US,D,20190917,000000,8.31,8.38,8.24,8.31,285637,0
+EZPW.US,D,20190918,000000,8.33,8.33,8.16,8.25,239824,0
+EZPW.US,D,20190919,000000,7.84,7.87,7.2,7.3,1991066,0
+EZPW.US,D,20190920,000000,7.28,7.28,6.735,7.08,1560510,0
+EZPW.US,D,20190923,000000,7.04,7.1,6.8228,6.89,513114,0
+EZPW.US,D,20190924,000000,6.89,6.93,6.59,6.635,537456,0
+EZPW.US,D,20190925,000000,6.66,6.79,6.63,6.75,898557,0
+EZPW.US,D,20190926,000000,6.76,6.825,6.71,6.74,555023,0
+EZPW.US,D,20190927,000000,6.78,6.78,6.56,6.625,630000,0
+EZPW.US,D,20190930,000000,6.62,6.65,6.45,6.455,574491,0
+EZPW.US,D,20191001,000000,6.48,6.55,6.3,6.33,418958,0
+EZPW.US,D,20191002,000000,6.3,6.41,6.22,6.26,417945,0
+EZPW.US,D,20191003,000000,6.25,6.31,6.0423,6.08,685987,0
+EZPW.US,D,20191004,000000,6.13,6.18,6.01,6.105,470022,0
+EZPW.US,D,20191007,000000,6.08,6.28,6.08,6.19,593983,0
+EZPW.US,D,20191008,000000,5.61,5.77,5.32,5.43,2010332,0
+EZPW.US,D,20191009,000000,5.44,5.65,5.42,5.54,902793,0
+EZPW.US,D,20191010,000000,5.58,5.68,5.56,5.57,632374,0
+EZPW.US,D,20191011,000000,5.6,5.86,5.6,5.75,708562,0
+EZPW.US,D,20191014,000000,5.75,5.885,5.65,5.825,519771,0
+EZPW.US,D,20191015,000000,5.83,5.95,5.8,5.905,518116,0
+EZPW.US,D,20191016,000000,5.9,5.94,5.85,5.86,327960,0
+EZPW.US,D,20191017,000000,5.87,5.88,5.77,5.81,349947,0
+EZPW.US,D,20191018,000000,5.77,5.87,5.76,5.79,385073,0
+EZPW.US,D,20191021,000000,5.87,5.95,5.81,5.82,360098,0
+EZPW.US,D,20191022,000000,5.82,5.83,5.63,5.65,690768,0
+EZPW.US,D,20191023,000000,5.65,5.7328,5.297,5.33,1274363,0
+EZPW.US,D,20191024,000000,5.35,5.41,5.12,5.2,1050277,0
+EZPW.US,D,20191025,000000,5.2,5.29,5.1901,5.27,696866,0
+EZPW.US,D,20191028,000000,5.3,5.4,5.3,5.32,237005,0
+EZPW.US,D,20191029,000000,5.32,5.34,5.23,5.34,265343,0
+EZPW.US,D,20191030,000000,5.31,5.39,5.21,5.36,358154,0
+EZPW.US,D,20191031,000000,5.33,5.34,5.165,5.26,312981,0
+EZPW.US,D,20191101,000000,5.34,5.45,5.32,5.34,420919,0
+EZPW.US,D,20191104,000000,5.36,5.515,5.31,5.51,431259,0
+EZPW.US,D,20191105,000000,5.52,5.64,5.39,5.44,407647,0
+EZPW.US,D,20191106,000000,5.39,5.5,5.22,5.23,499435,0
+EZPW.US,D,20191107,000000,5.31,5.4,5.2631,5.34,482331,0
+EZPW.US,D,20191108,000000,5.32,5.32,5.155,5.2,286248,0
+EZPW.US,D,20191111,000000,5.13,5.23,5.09,5.11,421042,0
+EZPW.US,D,20191112,000000,5.05,5.37,5.05,5.33,488362,0
+EZPW.US,D,20191113,000000,5.33,5.45,5.27,5.38,431020,0
+EZPW.US,D,20191114,000000,5.35,5.43,5.15,5.16,447763,0
+EZPW.US,D,20191115,000000,5.21,5.21,5.08,5.18,1466728,0
+EZPW.US,D,20191118,000000,5.29,5.29,5.035,5.09,412690,0
+EZPW.US,D,20191119,000000,5.18,5.18,4.83,4.89,556424,0
+EZPW.US,D,20191120,000000,4.87,4.965,4.77,4.87,1264044,0
+EZPW.US,D,20191121,000000,4.9,5,4.8326,4.955,534090,0
+EZPW.US,D,20191122,000000,4.96,5.13,4.95,5.05,360769,0
+EZPW.US,D,20191125,000000,5.04,5.31,5.04,5.27,431229,0
+EZPW.US,D,20191126,000000,5.28,5.3359,5.18,5.18,445313,0
+EZPW.US,D,20191127,000000,5.21,5.27,5.08,5.095,201881,0
+EZPW.US,D,20191129,000000,5.09,5.12,5.035,5.12,97832,0
+EZPW.US,D,20191202,000000,5.12,5.18,5.01,5.1,434587,0
+EZPW.US,D,20191203,000000,4.99,5.2,4.9,5.19,2245234,0
+EZPW.US,D,20191204,000000,5.24,5.39,5.2,5.22,1299828,0
+EZPW.US,D,20191205,000000,5.22,5.3299,5.18,5.23,764008,0
+EZPW.US,D,20191206,000000,5.8,6.43,5.7,6.19,3827421,0
+EZPW.US,D,20191209,000000,6.11,6.41,6.09,6.33,815986,0
+EZPW.US,D,20191210,000000,6.3,6.4031,6.115,6.17,680723,0
+EZPW.US,D,20191211,000000,6.24,6.27,6.16,6.17,648050,0
+EZPW.US,D,20191212,000000,6.17,6.37,6.14,6.29,673291,0
+EZPW.US,D,20191213,000000,6.28,6.36,6.11,6.34,1023677,0
+EZPW.US,D,20191216,000000,6.45,6.95,6.45,6.6,1614513,0
+EZPW.US,D,20191217,000000,6.6,6.96,6.56,6.92,1210397,0
+EZPW.US,D,20191218,000000,6.96,7.01,6.8,6.88,2549976,0
+EZPW.US,D,20191219,000000,6.87,6.91,6.72,6.82,675065,0
+EZPW.US,D,20191220,000000,6.82,6.96,6.8,6.89,1664721,0
+EZPW.US,D,20191223,000000,6.93,6.95,6.66,6.69,544096,0
+EZPW.US,D,20191224,000000,6.69,6.79,6.66,6.71,241428,0
+EZPW.US,D,20191226,000000,6.71,6.76,6.63,6.71,271960,0
+EZPW.US,D,20191227,000000,6.75,6.825,6.68,6.69,319999,0
+EZPW.US,D,20191230,000000,6.7,6.85,6.64,6.81,319165,0
+EZPW.US,D,20191231,000000,6.78,6.895,6.74,6.82,312779,0
+EZPW.US,D,20200102,000000,6.88,6.9,6.58,6.59,484164,0
+EZPW.US,D,20200103,000000,6.53,6.67,6.48,6.63,493417,0
+EZPW.US,D,20200106,000000,6.54,6.69,6.505,6.61,288640,0
+EZPW.US,D,20200107,000000,6.61,6.715,6.54,6.56,273301,0
+EZPW.US,D,20200108,000000,6.55,6.6,6.48,6.52,252522,0
+EZPW.US,D,20200109,000000,6.52,6.552,6.39,6.39,382765,0
+EZPW.US,D,20200110,000000,6.4,6.435,6.295,6.33,338140,0
+EZPW.US,D,20200113,000000,6.33,6.37,6.19,6.2,281070,0
+EZPW.US,D,20200114,000000,6.2,6.3,6.13,6.16,413918,0
+EZPW.US,D,20200115,000000,6.13,6.24,6.13,6.18,276162,0
+EZPW.US,D,20200116,000000,6.19,6.36,6.16,6.25,305415,0
+EZPW.US,D,20200117,000000,6.3,6.43,6.28,6.35,547108,0
+EZPW.US,D,20200121,000000,6.3,6.425,6.27,6.38,447464,0
+EZPW.US,D,20200122,000000,6.36,6.45,6.34,6.38,609242,0
+EZPW.US,D,20200123,000000,6.39,6.52,6.32,6.48,431991,0
+EZPW.US,D,20200124,000000,6.47,6.56,6.37,6.395,281712,0
+EZPW.US,D,20200127,000000,6.28,6.35,6.2,6.2,336384,0
+EZPW.US,D,20200128,000000,6.24,6.36,6.19,6.36,362738,0
+EZPW.US,D,20200129,000000,6.4,6.43,6.28,6.32,262418,0
+EZPW.US,D,20200130,000000,6.29,6.42,6.22,6.41,410007,0
+EZPW.US,D,20200131,000000,6.38,6.4644,6.21,6.22,770744,0
+EZPW.US,D,20200203,000000,6.24,6.9556,6.24,6.72,2336963,0
+EZPW.US,D,20200204,000000,5.95,5.98,4.91,5.01,3988269,0
+EZPW.US,D,20200205,000000,5.06,5.065,4.77,4.94,2015764,0
+EZPW.US,D,20200206,000000,5,5.15,4.93,5.03,748738,0
+EZPW.US,D,20200207,000000,5.02,5.075,4.92,4.95,949550,0
+EZPW.US,D,20200210,000000,4.92,5.1401,4.8,4.82,660907,0
+EZPW.US,D,20200211,000000,4.88,4.93,4.79,4.81,690618,0
+EZPW.US,D,20200212,000000,4.88,4.985,4.82,4.93,314738,0
+EZPW.US,D,20200213,000000,4.88,4.995,4.85,4.87,366880,0
+EZPW.US,D,20200214,000000,4.8,4.955,4.78,4.91,313188,0
+EZPW.US,D,20200218,000000,4.85,5,4.84,4.89,472572,0
+EZPW.US,D,20200219,000000,4.91,4.94,4.825,4.88,537514,0
+EZPW.US,D,20200220,000000,4.87,5.12,4.87,5.065,726029,0
+EZPW.US,D,20200221,000000,5.07,5.15,4.83,4.87,409086,0
+EZPW.US,D,20200224,000000,4.77,4.885,4.68,4.82,560797,0
+EZPW.US,D,20200225,000000,4.81,4.82,4.64,4.77,832409,0
+EZPW.US,D,20200226,000000,4.81,4.8326,4.66,4.68,1102887,0
+EZPW.US,D,20200227,000000,4.64,5.048,4.5442,4.79,1100532,0
+EZPW.US,D,20200228,000000,4.74,4.95,4.685,4.8,871316,0
+EZPW.US,D,20200302,000000,4.81,4.9125,4.66,4.81,664229,0
+EZPW.US,D,20200303,000000,4.85,5.005,4.62,4.7,613529,0
+EZPW.US,D,20200304,000000,4.7,4.75,4.56,4.65,594381,0
+EZPW.US,D,20200305,000000,4.6,4.67,4.54,4.6,716074,0
+EZPW.US,D,20200306,000000,4.5,4.75,4.38,4.65,1143525,0
+EZPW.US,D,20200309,000000,4.43,4.57,4.33,4.48,802405,0
+EZPW.US,D,20200310,000000,4.53,4.71,4.345,4.44,905869,0
+EZPW.US,D,20200311,000000,4.37,4.46,4.175,4.24,531596,0
+EZPW.US,D,20200312,000000,3.97,4.19,3.8,3.83,1370996,0
+EZPW.US,D,20200313,000000,3.83,4.27,3.83,4.27,754569,0
+EZPW.US,D,20200316,000000,3.94,4.29,3.61,3.7,892757,0
+EZPW.US,D,20200317,000000,3.72,4,3.51,3.99,850849,0
+EZPW.US,D,20200318,000000,3.82,3.93,3.55,3.64,561215,0
+EZPW.US,D,20200319,000000,3.57,3.65,3.42,3.59,707685,0
+EZPW.US,D,20200320,000000,3.61,3.95,3.55,3.84,1667192,0
+EZPW.US,D,20200323,000000,3.9,4.01,3.57,3.76,909908,0
+EZPW.US,D,20200324,000000,3.86,3.98,3.5,3.68,1353369,0
+EZPW.US,D,20200325,000000,3.73,3.885,3.41,3.5,1019627,0
+EZPW.US,D,20200326,000000,3.48,3.98,3.41,3.8,1282903,0
+EZPW.US,D,20200327,000000,3.77,4.24,3.61,4.15,953727,0
+EZPW.US,D,20200330,000000,4.18,4.3,3.8,4.23,765978,0
+EZPW.US,D,20200331,000000,4.22,4.46,3.995,4.17,960487,0
+EZPW.US,D,20200401,000000,4.01,4.185,3.77,3.98,687293,0
+EZPW.US,D,20200402,000000,3.87,4.32,3.76,4.29,875124,0
+EZPW.US,D,20200403,000000,4.23,4.44,4.16,4.31,650849,0
+EZPW.US,D,20200406,000000,4.49,4.72,4.4,4.57,770249,0
+EZPW.US,D,20200407,000000,4.72,4.82,4.36,4.39,802711,0
+EZPW.US,D,20200408,000000,4.44,4.69,4.355,4.66,549105,0
+EZPW.US,D,20200409,000000,4.81,5.08,4.75,4.95,580632,0
+EZPW.US,D,20200413,000000,5.1505,5.1505,4.76,4.79,593610,0
+EZPW.US,D,20200414,000000,4.87,5.02,4.75,4.85,631441,0
+EZPW.US,D,20200415,000000,4.68,4.83,4.57,4.75,570268,0
+EZPW.US,D,20200416,000000,4.82,4.98,4.72,4.86,961522,0
+EZPW.US,D,20200417,000000,5,5.29,4.94,4.95,604225,0
+EZPW.US,D,20200420,000000,4.83,4.97,4.71,4.89,281770,0
+EZPW.US,D,20200421,000000,4.76,4.91,4.66,4.86,356876,0
+EZPW.US,D,20200422,000000,4.9,4.93,4.61,4.71,659175,0
+EZPW.US,D,20200423,000000,4.72,5.01,4.65,4.89,668794,0
+EZPW.US,D,20200424,000000,4.92,5.21,4.87,5.15,542726,0
+EZPW.US,D,20200427,000000,5.18,5.19,4.84,5.1,683865,0
+EZPW.US,D,20200428,000000,5.21,5.39,5.06,5.36,1013508,0
+EZPW.US,D,20200429,000000,5.5,5.8,5.46,5.65,835826,0
+EZPW.US,D,20200430,000000,5.53,5.695,5.42,5.6,516991,0
+EZPW.US,D,20200501,000000,5.49,5.5,5.09,5.18,339505,0
+EZPW.US,D,20200504,000000,5.13,5.43,5.01,5.4,384049,0
+EZPW.US,D,20200505,000000,5.45,5.56,5.21,5.25,377649,0
+EZPW.US,D,20200506,000000,5.27,5.38,5.19,5.21,328952,0
+EZPW.US,D,20200507,000000,5.28,5.38,5.17,5.2,450866,0
+EZPW.US,D,20200508,000000,5.29,5.545,5.17,5.52,363575,0
+EZPW.US,D,20200511,000000,5.45,5.47,5.15,5.24,615639,0
+EZPW.US,D,20200512,000000,5.05,5.214,4.79,4.86,623702,0
+EZPW.US,D,20200513,000000,4.75,4.83,4.49,4.595,937780,0
+EZPW.US,D,20200514,000000,4.55,4.63,4.34,4.61,513691,0
+EZPW.US,D,20200515,000000,4.63,4.9,4.54,4.82,547029,0
+EZPW.US,D,20200518,000000,5.02,5.11,4.91,5.09,525829,0
+EZPW.US,D,20200519,000000,5.11,5.12,4.85,4.86,446058,0
+EZPW.US,D,20200520,000000,4.94,5.15,4.875,5.14,449996,0
+EZPW.US,D,20200521,000000,5.16,5.3,5.09,5.28,390541,0
+EZPW.US,D,20200522,000000,5.3,5.3,4.95,5.19,339961,0
+EZPW.US,D,20200526,000000,5.38,5.39,5.23,5.3,618282,0
+EZPW.US,D,20200527,000000,5.4,5.44,5.24,5.35,406352,0
+EZPW.US,D,20200528,000000,5.39,5.41,5.215,5.26,342590,0
+EZPW.US,D,20200529,000000,5.22,5.2463,5.02,5.16,367906,0
+EZPW.US,D,20200601,000000,5.17,5.4214,5.13,5.22,381452,0
+EZPW.US,D,20200602,000000,5.27,5.48,5.16,5.41,596786,0
+EZPW.US,D,20200603,000000,5.49,5.785,5.43,5.64,847096,0
+EZPW.US,D,20200604,000000,5.73,6.335,5.695,6.26,1211527,0
+EZPW.US,D,20200605,000000,6.27,6.61,6.27,6.45,727304,0
+EZPW.US,D,20200608,000000,6.55,6.65,6.36,6.645,1100273,0
+EZPW.US,D,20200609,000000,6.55,6.84,6.35,6.7,753553,0
+EZPW.US,D,20200610,000000,6.7,6.72,6.41,6.555,813725,0
+EZPW.US,D,20200611,000000,6.26,6.48,6.135,6.355,940850,0
+EZPW.US,D,20200612,000000,6.5,6.625,6.18,6.32,673408,0
+EZPW.US,D,20200615,000000,6.18,6.51,6.13,6.405,424329,0
+EZPW.US,D,20200616,000000,6.57,6.575,6.22,6.33,487359,0
+EZPW.US,D,20200617,000000,6.34,6.35,6.17,6.19,469623,0
+EZPW.US,D,20200618,000000,6.16,6.25,6.035,6.18,418709,0
+EZPW.US,D,20200619,000000,6.22,6.28,6.08,6.085,716188,0
+EZPW.US,D,20200622,000000,6.03,6.09,5.855,6.07,404336,0
+EZPW.US,D,20200623,000000,6.14,6.165,5.97,6.01,492525,0
+EZPW.US,D,20200624,000000,5.94,6.12,5.82,6.06,392395,0
+EZPW.US,D,20200625,000000,6.01,6.255,5.99,6.24,796469,0
+EZPW.US,D,20200626,000000,6.19,6.19,5.85,5.94,1181861,0
+EZPW.US,D,20200629,000000,5.98,6.34,5.98,6.27,378609,0
+EZPW.US,D,20200630,000000,6.25,6.38,6.217,6.3,316200,0
+EZPW.US,D,20200701,000000,6.31,6.44,5.91,5.965,389171,0
+EZPW.US,D,20200702,000000,6,6.14,5.89,5.92,563225,0
+EZPW.US,D,20200706,000000,6.03,6.18,5.92,6.08,656977,0
+EZPW.US,D,20200707,000000,6.03,6.08,5.925,5.99,707145,0
+EZPW.US,D,20200708,000000,6.07,6.07,5.83,5.88,490260,0
+EZPW.US,D,20200709,000000,5.96,5.98,5.68,5.71,578831,0
+EZPW.US,D,20200710,000000,5.68,5.7,5.25,5.56,1054929,0
+EZPW.US,D,20200713,000000,5.63,5.63,5.33,5.38,495917,0
+EZPW.US,D,20200714,000000,5.39,5.58,5.31,5.53,742152,0
+EZPW.US,D,20200715,000000,5.63,5.94,5.55,5.9,503845,0
+EZPW.US,D,20200716,000000,5.85,5.87,5.63,5.68,367851,0
+EZPW.US,D,20200717,000000,5.66,5.82,5.585,5.6,267422,0
+EZPW.US,D,20200720,000000,5.54,5.65,5.49,5.52,301896,0
+EZPW.US,D,20200721,000000,5.6,5.85,5.53,5.78,540261,0
+EZPW.US,D,20200722,000000,5.82,6,5.74,5.98,580940,0
+EZPW.US,D,20200723,000000,5.86,5.97,5.595,5.81,766441,0
+EZPW.US,D,20200724,000000,5.8,5.825,5.66,5.67,321761,0
+EZPW.US,D,20200727,000000,5.71,5.79,5.59,5.66,218237,0
+EZPW.US,D,20200728,000000,5.64,5.705,5.59,5.59,285967,0
+EZPW.US,D,20200729,000000,5.62,5.88,5.55,5.86,677765,0
+EZPW.US,D,20200730,000000,5.78,5.99,5.695,5.91,412191,0
+EZPW.US,D,20200731,000000,5.85,5.96,5.63,5.72,272957,0
+EZPW.US,D,20200803,000000,5.73,5.75,5.65,5.69,265156,0
+EZPW.US,D,20200804,000000,5.66,5.9,5.59,5.89,2092175,0
+EZPW.US,D,20200805,000000,5.49,6.06,5.28,5.94,1303517,0
+EZPW.US,D,20200806,000000,5.95,6.09,5.88,5.92,560245,0
+EZPW.US,D,20200807,000000,5.92,6.02,5.85,5.98,353773,0
+EZPW.US,D,20200810,000000,6.02,6.11,5.98,6.04,700156,0
+EZPW.US,D,20200811,000000,6.11,6.19,5.92,5.96,464065,0
+EZPW.US,D,20200812,000000,6.04,6.09,5.74,5.78,298587,0
+EZPW.US,D,20200813,000000,5.76,5.85,5.65,5.67,200620,0
+EZPW.US,D,20200814,000000,5.67,5.76,5.595,5.74,319598,0
+EZPW.US,D,20200817,000000,5.76,5.76,5.51,5.58,208385,0
+EZPW.US,D,20200818,000000,5.6,5.6,5.41,5.47,297442,0
+EZPW.US,D,20200819,000000,5.5,5.54,5.41,5.5,228560,0
+EZPW.US,D,20200820,000000,5.46,5.53,5.42,5.48,233893,0
+EZPW.US,D,20200821,000000,5.49,5.5399,5.43,5.44,435980,0
+EZPW.US,D,20200824,000000,5.51,5.69,5.43,5.55,348246,0
+EZPW.US,D,20200825,000000,5.61,5.658,5.4,5.4,304304,0
+EZPW.US,D,20200826,000000,5.45,5.45,5.3501,5.42,203197,0
+EZPW.US,D,20200827,000000,5.37,5.5,5.35,5.42,286792,0
+EZPW.US,D,20200828,000000,5.45,5.61,5.38,5.61,267347,0
+EZPW.US,D,20200831,000000,5.57,5.63,5.38,5.38,309441,0
+EZPW.US,D,20200901,000000,5.34,5.45,5.15,5.45,246155,0
+EZPW.US,D,20200902,000000,5.45,5.67,5.38,5.64,366129,0
+EZPW.US,D,20200903,000000,5.66,5.68,5.53,5.6,320061,0
+EZPW.US,D,20200904,000000,5.64,5.82,5.5501,5.6,580320,0
+EZPW.US,D,20200908,000000,5.56,5.58,5.42,5.44,212419,0
+EZPW.US,D,20200909,000000,5.49,5.49,5.29,5.36,352326,0
+EZPW.US,D,20200910,000000,5.38,5.45,5.27,5.33,228403,0
+EZPW.US,D,20200911,000000,5.35,5.35,5.205,5.21,275903,0
+EZPW.US,D,20200914,000000,5.25,5.32,5.18,5.29,234428,0
+EZPW.US,D,20200915,000000,5.31,5.335,5.18,5.18,399418,0
+EZPW.US,D,20200916,000000,5.2,5.315,5.15,5.22,237162,0
+EZPW.US,D,20200917,000000,5.18,5.25,5.11,5.15,342424,0
+EZPW.US,D,20200918,000000,5.21,5.255,5.085,5.18,812426,0
+EZPW.US,D,20200921,000000,5.1,5.11,4.88,5.03,481915,0
+EZPW.US,D,20200922,000000,5.04,5.2,4.99,5.19,291543,0
+EZPW.US,D,20200923,000000,5.17,5.23,4.96,4.99,384006,0
+EZPW.US,D,20200924,000000,5,5,4.9,4.9,377983,0
+EZPW.US,D,20200925,000000,4.87,4.94,4.8,4.9,276917,0
+EZPW.US,D,20200928,000000,4.95,5.2,4.91,5.13,243016,0
+EZPW.US,D,20200929,000000,5.11,5.15,5.03,5.05,209546,0
+EZPW.US,D,20200930,000000,5.05,5.21,5.01,5.03,348953,0
+EZPW.US,D,20201001,000000,5.04,5.17,4.97,5.01,222692,0
+EZPW.US,D,20201002,000000,4.92,5.07,4.89,5,233015,0
+EZPW.US,D,20201005,000000,5.06,5.225,4.99,5.13,310995,0
+EZPW.US,D,20201006,000000,5.17,5.42,5.17,5.31,640855,0
+EZPW.US,D,20201007,000000,5.35,5.51,5.35,5.41,390584,0
+EZPW.US,D,20201008,000000,5.47,5.5,5.24,5.3,282282,0
+EZPW.US,D,20201009,000000,5.32,5.34,5.08,5.09,358334,0
+EZPW.US,D,20201012,000000,5.1,5.21,5.07,5.11,579438,0
+EZPW.US,D,20201013,000000,5.07,5.21,4.905,4.98,319207,0
+EZPW.US,D,20201014,000000,5.01,5.05,4.91,4.91,298060,0
+EZPW.US,D,20201015,000000,4.93,5.265,4.8499,5.21,1026781,0
+EZPW.US,D,20201016,000000,5.17,5.3,5.11,5.24,350523,0
+EZPW.US,D,20201019,000000,5.27,5.345,5.13,5.14,463450,0
+EZPW.US,D,20201020,000000,5.18,5.21,5.1,5.17,293766,0
+EZPW.US,D,20201021,000000,5.15,5.205,4.97,5.02,289359,0
+EZPW.US,D,20201022,000000,5.02,5.04,4.94,4.95,185866,0
+EZPW.US,D,20201023,000000,4.96,5.02,4.9,4.96,120673,0
+EZPW.US,D,20201026,000000,4.9,4.925,4.785,4.86,185128,0
+EZPW.US,D,20201027,000000,4.89,4.89,4.785,4.81,174916,0
+EZPW.US,D,20201028,000000,4.74,4.79,4.68,4.69,435935,0
+EZPW.US,D,20201029,000000,4.67,4.67,4.55,4.58,260485,0
+EZPW.US,D,20201030,000000,4.59,4.65,4.45,4.46,415393,0
+EZPW.US,D,20201102,000000,4.47,4.555,4.41,4.43,267002,0
+EZPW.US,D,20201103,000000,4.47,4.7401,4.47,4.65,227366,0
+EZPW.US,D,20201104,000000,4.62,4.7519,4.57,4.71,200605,0
+EZPW.US,D,20201105,000000,4.71,4.815,4.71,4.8,200384,0
+EZPW.US,D,20201106,000000,4.82,4.82,4.74,4.79,199214,0
+EZPW.US,D,20201109,000000,4.92,5.17,4.86,5.1,445839,0
+EZPW.US,D,20201110,000000,5.16,5.17,5.07,5.14,356123,0
+EZPW.US,D,20201111,000000,5.14,5.15,4.93,5.11,335318,0
+EZPW.US,D,20201112,000000,5.08,5.08,4.81,4.9,299262,0
+EZPW.US,D,20201113,000000,4.91,5.15,4.91,5.13,171531,0
+EZPW.US,D,20201116,000000,5.18,5.24,5.07,5.14,296698,0
+EZPW.US,D,20201117,000000,5.08,5.11,4.905,5.1,328274,0
+EZPW.US,D,20201118,000000,5.14,5.29,5.08,5.14,641801,0
+EZPW.US,D,20201119,000000,5.15,5.24,5.03,5.24,451410,0
+EZPW.US,D,20201120,000000,5.2,5.45,5.14,5.38,304626,0
+EZPW.US,D,20201123,000000,5.4,5.5478,5.32,5.43,476801,0
+EZPW.US,D,20201124,000000,5.47,5.56,5.47,5.51,546076,0
+EZPW.US,D,20201125,000000,5.47,5.485,5.17,5.27,288788,0
+EZPW.US,D,20201127,000000,5.25,5.43,5.19,5.42,188483,0
+EZPW.US,D,20201130,000000,5.36,5.42,5.05,5.09,1408803,0
+EZPW.US,D,20201201,000000,5.19,5.41,5.15,5.24,463920,0
+EZPW.US,D,20201202,000000,5.22,5.3,5.16,5.25,375310,0
+EZPW.US,D,20201203,000000,5.29,5.44,5.26,5.38,404696,0
+EZPW.US,D,20201204,000000,5.39,5.45,5.173,5.38,296030,0
+EZPW.US,D,20201207,000000,5.38,5.41,5.21,5.38,188426,0
+EZPW.US,D,20201208,000000,5.32,5.47,5.27,5.43,307673,0
+EZPW.US,D,20201209,000000,5.49,5.49,5.29,5.35,245176,0
+EZPW.US,D,20201210,000000,5.34,5.355,5.21,5.25,335428,0
+EZPW.US,D,20201211,000000,5.21,5.2499,5.03,5.1,574586,0
+EZPW.US,D,20201214,000000,5.1152,5.15,4.98,4.98,465879,0
+EZPW.US,D,20201215,000000,4.96,5.0584,4.46,4.94,1300940,0
+EZPW.US,D,20201216,000000,4.92,4.9681,4.69,4.69,937576,0
+EZPW.US,D,20201217,000000,4.75,4.75,4.54,4.58,1103586,0
+EZPW.US,D,20201218,000000,4.59,4.755,4.57,4.59,1196252,0
+EZPW.US,D,20201221,000000,4.51,4.95,4.34,4.82,2140050,0
+EZPW.US,D,20201222,000000,5.13,5.13,4.7,4.78,1325717,0
+EZPW.US,D,20201223,000000,4.92,4.92,4.7431,4.83,530666,0
+EZPW.US,D,20201224,000000,4.88,4.9143,4.715,4.75,401184,0
+EZPW.US,D,20201228,000000,4.82,4.96,4.73,4.78,560500,0
+EZPW.US,D,20201229,000000,4.79,4.81,4.72,4.76,489328,0
+EZPW.US,D,20201230,000000,4.78,4.79,4.682,4.75,541800,0
+EZPW.US,D,20201231,000000,4.75,4.84,4.635,4.79,362913,0
+EZPW.US,D,20210104,000000,4.86,4.86,4.66,4.79,414001,0
+EZPW.US,D,20210105,000000,4.76,5.07,4.75,4.98,504222,0
+EZPW.US,D,20210106,000000,5.04,5.3,5.04,5.1,1513223,0
+EZPW.US,D,20210107,000000,5.13,5.23,4.98,5.01,899871,0
+EZPW.US,D,20210108,000000,5.05,5.0522,4.7946,4.92,905523,0
+EZPW.US,D,20210111,000000,4.88,4.92,4.74,4.78,566290,0
+EZPW.US,D,20210112,000000,4.8,4.83,4.7,4.78,581537,0
+EZPW.US,D,20210113,000000,4.77,4.8213,4.65,4.69,314520,0
+EZPW.US,D,20210114,000000,4.73,4.84,4.71,4.79,549931,0
+EZPW.US,D,20210115,000000,4.77,4.7872,4.65,4.68,459729,0
+EZPW.US,D,20210119,000000,4.74,4.755,4.635,4.71,381665,0
+EZPW.US,D,20210120,000000,4.7,4.73,4.58,4.66,363700,0
+EZPW.US,D,20210121,000000,4.69,4.7119,4.5862,4.67,315292,0
+EZPW.US,D,20210122,000000,4.61,4.76,4.58,4.74,341505,0
+EZPW.US,D,20210125,000000,4.74,4.83,4.63,4.78,475257,0
+EZPW.US,D,20210126,000000,4.81,4.8289,4.68,4.78,302785,0
+EZPW.US,D,20210127,000000,4.74,4.75,4.51,4.6,1064693,0
+EZPW.US,D,20210128,000000,4.64,4.64,4.51,4.555,504478,0
+EZPW.US,D,20210129,000000,4.55,4.57,4.47,4.49,605059,0
+EZPW.US,D,20210201,000000,4.59,4.725,4.5106,4.64,643944,0
+EZPW.US,D,20210202,000000,4.68,4.79,4.575,4.68,528335,0
+EZPW.US,D,20210203,000000,4.68,4.85,4.68,4.79,630826,0
+EZPW.US,D,20210204,000000,5.02,5.2,4.8981,5.19,1090762,0
+EZPW.US,D,20210205,000000,5.29,5.3,4.8,5.2,826611,0
+EZPW.US,D,20210208,000000,5.2,5.21,5.05,5.15,483747,0
+EZPW.US,D,20210209,000000,5.14,5.2,5.06,5.14,427125,0
+EZPW.US,D,20210210,000000,5.15,5.18,4.97,5.06,366461,0
+EZPW.US,D,20210211,000000,5.06,5.15,4.97,5.05,432388,0
+EZPW.US,D,20210212,000000,5.04,5.04,4.97,4.99,252057,0
+EZPW.US,D,20210216,000000,5.01,5.2,5.01,5.16,351527,0
+EZPW.US,D,20210217,000000,5.14,5.1903,5,5.01,282449,0
+EZPW.US,D,20210218,000000,5,5,4.805,4.89,396962,0
+EZPW.US,D,20210219,000000,4.89,4.97,4.8,4.86,562065,0
+EZPW.US,D,20210222,000000,4.85,5,4.8,4.96,426294,0
+EZPW.US,D,20210223,000000,4.84,4.99,4.84,4.96,377577,0
+EZPW.US,D,20210224,000000,4.94,5.24,4.87,5.23,449252,0
+EZPW.US,D,20210225,000000,5.21,5.28,4.98,5,520390,0
+EZPW.US,D,20210226,000000,4.97,5.03,4.785,4.8,483524,0
+EZPW.US,D,20210301,000000,4.88,4.97,4.87,4.94,290255,0
+EZPW.US,D,20210302,000000,4.94,4.975,4.85,4.91,199971,0
+EZPW.US,D,20210303,000000,4.94,5.09,4.94,4.99,288753,0
+EZPW.US,D,20210304,000000,4.97,5.11,4.96,5.05,490223,0
+EZPW.US,D,20210305,000000,5.14,5.215,5.04,5.2,592952,0
+EZPW.US,D,20210308,000000,5.25,5.2999,5.15,5.28,600610,0
+EZPW.US,D,20210309,000000,5.31,5.35,5.18,5.19,349850,0
+EZPW.US,D,20210310,000000,5.2,5.3,5.16,5.28,392227,0
+EZPW.US,D,20210311,000000,5.28,5.42,5.255,5.41,373397,0
+EZPW.US,D,20210312,000000,5.44,5.615,5.1901,5.59,607810,0
+EZPW.US,D,20210315,000000,5.62,5.73,5.5,5.69,527766,0
+EZPW.US,D,20210316,000000,5.67,5.685,5.47,5.6,452272,0
+EZPW.US,D,20210317,000000,5.61,5.68,5.57,5.67,354961,0
+EZPW.US,D,20210318,000000,5.59,5.78,5.54,5.58,370754,0
+EZPW.US,D,20210319,000000,5.59,5.745,5.535,5.54,1277757,0
+EZPW.US,D,20210322,000000,5.4635,5.58,5.42,5.43,324816,0
+EZPW.US,D,20210323,000000,5.41,5.44,5.19,5.24,578632,0
+EZPW.US,D,20210324,000000,5.3,5.415,5.12,5.12,349406,0
+EZPW.US,D,20210325,000000,5.09,5.1801,5.03,5.09,305496,0
+EZPW.US,D,20210326,000000,5.15,5.21,5.06,5.16,263714,0
+EZPW.US,D,20210329,000000,5.11,5.21,5.055,5.07,368750,0
+EZPW.US,D,20210330,000000,5.05,5.135,5.05,5.06,235360,0
+EZPW.US,D,20210331,000000,5.07,5.09,4.96,4.97,414563,0
+EZPW.US,D,20210401,000000,4.96,5.15,4.91,5.14,289677,0
+EZPW.US,D,20210405,000000,5.19,5.32,5.14,5.28,419100,0
+EZPW.US,D,20210406,000000,5.28,5.395,5.27,5.3,266116,0
+EZPW.US,D,20210407,000000,5.31,5.38,5.17,5.24,419093,0
+EZPW.US,D,20210408,000000,5.24,5.345,5.24,5.29,549369,0
+EZPW.US,D,20210409,000000,5.3,5.4,5.2977,5.37,284572,0
+EZPW.US,D,20210412,000000,5.37,5.41,5.31,5.35,233945,0
+EZPW.US,D,20210413,000000,5.32,5.36,5.2,5.21,344527,0
+EZPW.US,D,20210414,000000,5.22,5.29,5.18,5.2,265893,0
+EZPW.US,D,20210415,000000,5.2,5.23,5.13,5.22,182867,0
+EZPW.US,D,20210416,000000,5.25,5.3,5.22,5.23,196375,0
+EZPW.US,D,20210419,000000,5.24,5.24,5.06,5.12,246700,0
+EZPW.US,D,20210420,000000,5.09,5.18,5.03,5.09,248108,0
+EZPW.US,D,20210421,000000,5.07,5.14,5.01,5.12,186197,0
+EZPW.US,D,20210422,000000,5.15,5.17,4.99,4.99,283337,0
+EZPW.US,D,20210423,000000,5,5.11,4.99,5.06,265058,0
+EZPW.US,D,20210426,000000,5.1,5.14,5.07,5.1,141897,0
+EZPW.US,D,20210427,000000,5.1,5.18,5.085,5.16,186651,0
+EZPW.US,D,20210428,000000,5.17,5.26,5.12,5.21,195383,0
+EZPW.US,D,20210429,000000,5.79,5.94,5.59,5.64,1185688,0
+EZPW.US,D,20210430,000000,5.65,5.764,5.555,5.63,656531,0
+EZPW.US,D,20210503,000000,5.7,5.89,5.68,5.7,802921,0
+EZPW.US,D,20210504,000000,5.71,5.8,5.6671,5.77,366978,0
+EZPW.US,D,20210505,000000,5.86,5.97,5.85,5.91,670362,0
+EZPW.US,D,20210506,000000,5.92,6.65,5.92,6.65,1347961,0
+EZPW.US,D,20210507,000000,6.55,6.55,6.38,6.49,732339,0
+EZPW.US,D,20210510,000000,6.46,6.73,6.36,6.54,659890,0
+EZPW.US,D,20210511,000000,6.43,6.58,6.29,6.55,392047,0
+EZPW.US,D,20210512,000000,6.56,6.69,6.5,6.61,393771,0
+EZPW.US,D,20210513,000000,6.6,6.73,6.56,6.68,1140724,0
+EZPW.US,D,20210514,000000,6.69,6.97,6.65,6.95,597419,0
+EZPW.US,D,20210517,000000,6.95,7.265,6.95,7.24,591130,0
+EZPW.US,D,20210518,000000,7.22,7.25,7.05,7.2,321623,0
+EZPW.US,D,20210519,000000,6.91,7.22,6.722,7.15,511878,0
+EZPW.US,D,20210520,000000,7.11,7.24,6.9801,7.2,233587,0
+EZPW.US,D,20210521,000000,7.25,7.35,7.235,7.29,310390,0
+EZPW.US,D,20210524,000000,7.3,7.33,7.19,7.29,246679,0
+EZPW.US,D,20210525,000000,7.26,7.32,7.06,7.07,237849,0
+EZPW.US,D,20210526,000000,7.07,7.16,7.03,7.09,315600,0
+EZPW.US,D,20210527,000000,7.17,7.43,7.17,7.38,470917,0
+EZPW.US,D,20210528,000000,7.36,7.395,7.28,7.35,206363,0
+EZPW.US,D,20210601,000000,7.44,7.62,7.3597,7.58,380305,0
+EZPW.US,D,20210602,000000,7.64,7.6829,7.4,7.46,302420,0
+EZPW.US,D,20210603,000000,7.39,7.55,7.27,7.5,308387,0
+EZPW.US,D,20210604,000000,7.52,7.52,7.4031,7.44,142445,0
+EZPW.US,D,20210607,000000,7.45,7.49,7.085,7.12,863314,0
+EZPW.US,D,20210608,000000,7.01,7.1,6.89,7.05,518395,0
+EZPW.US,D,20210609,000000,6.98,7.049,6.9023,6.96,337312,0
+EZPW.US,D,20210610,000000,7.04,7.09,6.88,6.93,412766,0
+EZPW.US,D,20210611,000000,6.92,7.19,6.89,7.15,611770,0
+EZPW.US,D,20210614,000000,7.12,7.4,7.04,7.21,655403,0
+EZPW.US,D,20210615,000000,7.23,7.3,7.122,7.21,382003,0
+EZPW.US,D,20210616,000000,7.16,7.2,7.05,7.05,567701,0
+EZPW.US,D,20210617,000000,7.06,7.22,6.88,6.9,388725,0
+EZPW.US,D,20210618,000000,6.81,6.85,6.37,6.44,1744399,0
+EZPW.US,D,20210621,000000,6.44,6.785,6.44,6.75,521319,0
+EZPW.US,D,20210622,000000,6.8,6.8,6.5999,6.68,295489,0
+EZPW.US,D,20210623,000000,6.72,6.815,6.71,6.73,272832,0
+EZPW.US,D,20210624,000000,6.74,6.77,6.58,6.66,233624,0
+EZPW.US,D,20210625,000000,6.69,6.69,6.29,6.38,707888,0
+EZPW.US,D,20210628,000000,6.315,6.39,6.25,6.36,457855,0
+EZPW.US,D,20210629,000000,6.35,6.37,6.16,6.19,315518,0
+EZPW.US,D,20210630,000000,6.2,6.21,5.97,6.03,366215,0
+EZPW.US,D,20210701,000000,6.11,6.22,6,6.17,394425,0
+EZPW.US,D,20210702,000000,6.15,6.15,5.965,5.98,222950,0
+EZPW.US,D,20210706,000000,5.94,6.1,5.92,5.98,379396,0
+EZPW.US,D,20210707,000000,5.82,5.93,5.8,5.82,269148,0
+EZPW.US,D,20210708,000000,5.73,5.815,5.66,5.79,225821,0
+EZPW.US,D,20210709,000000,5.845,6.065,5.83,6.06,326320,0
+EZPW.US,D,20210712,000000,6.02,6.235,6.02,6.2,346479,0
+EZPW.US,D,20210713,000000,6.2,6.2,6.08,6.11,327528,0
+EZPW.US,D,20210714,000000,6.11,6.155,6.005,6.01,276504,0
+EZPW.US,D,20210715,000000,6.01,6.08,5.95,6.01,195674,0
+EZPW.US,D,20210716,000000,6.08,6.1,5.91,5.92,252994,0
+EZPW.US,D,20210719,000000,5.77,5.9097,5.7101,5.76,406243,0
+EZPW.US,D,20210720,000000,5.77,5.89,5.7,5.78,267749,0
+EZPW.US,D,20210721,000000,5.82,5.975,5.82,5.88,209324,0
+EZPW.US,D,20210722,000000,5.87,5.87,5.69,5.7,341336,0
+EZPW.US,D,20210723,000000,5.73,5.745,5.59,5.68,278094,0
+EZPW.US,D,20210726,000000,5.7,5.93,5.7,5.8,159451,0
+EZPW.US,D,20210727,000000,5.74,5.775,5.72,5.74,415583,0
+EZPW.US,D,20210728,000000,5.75,5.86,5.725,5.79,144369,0
+EZPW.US,D,20210729,000000,5.82,5.89,5.8,5.83,132693,0
+EZPW.US,D,20210730,000000,5.77,5.84,5.72,5.72,262675,0
+EZPW.US,D,20210802,000000,5.73,5.81,5.63,5.64,240038,0
+EZPW.US,D,20210803,000000,5.63,5.675,5.555,5.6,392739,0
+EZPW.US,D,20210804,000000,5.52,5.68,5.51,5.64,515449,0
+EZPW.US,D,20210805,000000,5.58,6,5.5,5.94,573945,0
+EZPW.US,D,20210806,000000,6,6.14,5.97,6,507032,0
+EZPW.US,D,20210809,000000,5.97,6.11,5.88,6.05,283848,0
+EZPW.US,D,20210810,000000,6.03,6.09,5.99,6.04,192359,0
+EZPW.US,D,20210811,000000,6.07,6.29,6.03,6.29,304491,0
+EZPW.US,D,20210812,000000,6.23,6.23,6.11,6.21,172023,0
+EZPW.US,D,20210813,000000,6.24,6.3,6.15,6.16,154281,0
+EZPW.US,D,20210816,000000,6.13,6.31,6.08,6.29,243714,0
+EZPW.US,D,20210817,000000,6.21,6.255,6.16,6.22,157098,0
+EZPW.US,D,20210818,000000,6.2,6.3,6.18,6.2,144346,0
+EZPW.US,D,20210819,000000,6.15,6.25,6.15,6.17,282152,0
+EZPW.US,D,20210820,000000,6.13,6.34,6.13,6.31,199518,0
+EZPW.US,D,20210823,000000,6.32,6.405,6.32,6.37,192199,0
+EZPW.US,D,20210824,000000,6.38,6.57,6.35,6.56,331274,0
+EZPW.US,D,20210825,000000,6.6,6.64,6.5,6.6,163546,0
+EZPW.US,D,20210826,000000,6.61,6.715,6.53,6.65,306751,0
+EZPW.US,D,20210827,000000,6.66,6.777,6.66,6.77,221355,0
+EZPW.US,D,20210830,000000,6.76,6.89,6.705,6.87,341595,0
+EZPW.US,D,20210831,000000,6.88,6.95,6.783,6.89,611574,0
+EZPW.US,D,20210901,000000,6.92,6.92,6.78,6.81,241705,0
+EZPW.US,D,20210902,000000,6.8,6.925,6.775,6.87,243837,0
+EZPW.US,D,20210903,000000,6.89,6.89,6.78,6.89,205455,0
+EZPW.US,D,20210907,000000,6.89,6.91,6.81,6.84,150338,0
+EZPW.US,D,20210908,000000,6.83,6.83,6.57,6.59,179385,0
+EZPW.US,D,20210909,000000,6.57,6.68,6.51,6.64,216907,0
+EZPW.US,D,20210910,000000,6.67,6.755,6.58,6.65,188682,0
+EZPW.US,D,20210913,000000,6.67,6.875,6.6,6.86,235173,0
+EZPW.US,D,20210914,000000,6.89,6.9,6.74,6.78,366432,0
+EZPW.US,D,20210915,000000,6.76,6.87,6.72,6.75,221841,0
+EZPW.US,D,20210916,000000,6.99,7.3214,6.955,7.11,707090,0
+EZPW.US,D,20210917,000000,7.1,7.145,7,7.08,1317150,0
+EZPW.US,D,20210920,000000,6.94,7.01,6.78,7,377043,0
+EZPW.US,D,20210921,000000,7.02,7.35,7.02,7.31,455895,0
+EZPW.US,D,20210922,000000,7.36,7.43,7.25,7.3,431573,0
+EZPW.US,D,20210923,000000,7.32,7.6,7.21,7.56,462153,0
+EZPW.US,D,20210924,000000,7.56,7.71,7.53,7.66,572256,0
+EZPW.US,D,20210927,000000,7.72,8.025,7.72,7.97,699932,0
+EZPW.US,D,20210928,000000,8.05,8.1212,7.825,7.89,387834,0
+EZPW.US,D,20210929,000000,7.65,7.94,7.65,7.69,414364,0
+EZPW.US,D,20210930,000000,7.74,7.74,7.51,7.57,241442,0
+EZPW.US,D,20211001,000000,7.58,7.96,7.57,7.58,398184,0
+EZPW.US,D,20211004,000000,7.62,7.665,7.47,7.59,307187,0
+EZPW.US,D,20211005,000000,7.62,7.725,7.5407,7.63,296510,0
+EZPW.US,D,20211006,000000,7.59,7.75,7.53,7.56,223949,0
+EZPW.US,D,20211007,000000,7.66,7.91,7.66,7.73,848131,0
+EZPW.US,D,20211008,000000,7.76,8.25,7.74,8.24,1222318,0
+EZPW.US,D,20211011,000000,8.31,8.79,8.29,8.32,466747,0
+EZPW.US,D,20211012,000000,8.31,8.5,8.255,8.39,514089,0
+EZPW.US,D,20211013,000000,8.39,8.49,8.125,8.2,242733,0
+EZPW.US,D,20211014,000000,8.26,8.26,7.975,8,346685,0
+EZPW.US,D,20211015,000000,8.09,8.11,7.94,8,446418,0
+EZPW.US,D,20211018,000000,8.01,8.13,7.92,8.01,189090,0
+EZPW.US,D,20211019,000000,8.07,8.07,7.88,7.91,183431,0
+EZPW.US,D,20211020,000000,7.89,7.935,7.715,7.87,271173,0
+EZPW.US,D,20211021,000000,7.91,8.05,7.76,7.81,270448,0
+EZPW.US,D,20211022,000000,7.83,7.83,7.61,7.64,344521,0
+EZPW.US,D,20211025,000000,7.65,7.65,7.385,7.65,2359535,0
+EZPW.US,D,20211026,000000,7.66,7.85,7.66,7.71,598880,0
+EZPW.US,D,20211027,000000,7.65,7.65,7.35,7.38,310724,0
+EZPW.US,D,20211028,000000,7.4,7.4899,7.3,7.34,361013,0
+EZPW.US,D,20211029,000000,7.32,7.53,7.32,7.46,455343,0
+EZPW.US,D,20211101,000000,7.52,7.645,7.46,7.61,419046,0
+EZPW.US,D,20211102,000000,7.47,7.54,7.32,7.47,326179,0
+EZPW.US,D,20211103,000000,7.46,7.68,7.46,7.6,269820,0
+EZPW.US,D,20211104,000000,7.64,7.67,7.45,7.6,241458,0
+EZPW.US,D,20211105,000000,7.68,7.86,7.68,7.8,152761,0
+EZPW.US,D,20211108,000000,7.8,7.88,7.74,7.8,179931,0
+EZPW.US,D,20211109,000000,7.73,7.94,7.69,7.91,1210483,0
+EZPW.US,D,20211110,000000,7.95,8.01,7.84,7.95,387488,0
+EZPW.US,D,20211111,000000,7.93,8.07,7.885,8.03,178919,0
+EZPW.US,D,20211112,000000,8.06,8.16,8.06,8.11,179729,0
+EZPW.US,D,20211115,000000,8.15,8.18,8.045,8.1,300753,0
+EZPW.US,D,20211116,000000,8.11,8.185,7.8,7.8,426039,0
+EZPW.US,D,20211117,000000,7.8,7.96,7.78,7.83,242316,0
+EZPW.US,D,20211118,000000,8.1,8.8,7.95,8.68,714785,0
+EZPW.US,D,20211119,000000,8.55,8.55,8.035,8.1,371506,0
+EZPW.US,D,20211122,000000,8.18,8.225,8.06,8.11,298063,0
+EZPW.US,D,20211123,000000,8.02,8.22,8.02,8.16,268565,0
+EZPW.US,D,20211124,000000,8.12,8.13,7.91,7.92,223071,0
+EZPW.US,D,20211126,000000,7.75,7.75,7.34,7.57,827831,0
+EZPW.US,D,20211129,000000,7.62,7.64,7.36,7.42,305886,0
+EZPW.US,D,20211130,000000,7.35,7.445,7.23,7.4,454181,0
+EZPW.US,D,20211201,000000,7.58,7.58,7.15,7.16,495413,0
+EZPW.US,D,20211202,000000,7.11,7.245,6.92,7.16,302529,0
+EZPW.US,D,20211203,000000,7.13,7.2,7.03,7.12,241825,0
+EZPW.US,D,20211206,000000,7.12,7.3925,7.06,7.24,219770,0
+EZPW.US,D,20211207,000000,7.24,7.37,7.0324,7.18,304779,0
+EZPW.US,D,20211208,000000,7.22,7.225,7.15,7.21,156772,0
+EZPW.US,D,20211209,000000,7.15,7.22,7.08,7.09,310138,0
+EZPW.US,D,20211210,000000,7.1,7.18,6.95,6.96,259800,0
+EZPW.US,D,20211213,000000,6.96,6.99,6.88,6.9,266704,0
+EZPW.US,D,20211214,000000,6.89,7.095,6.88,6.9,210666,0
+EZPW.US,D,20211215,000000,6.9,7.02,6.66,7.02,420252,0
+EZPW.US,D,20211216,000000,7.1,7.12,6.8,6.82,300695,0
+EZPW.US,D,20211217,000000,6.9,7.32,6.63,7.23,1818332,0
+EZPW.US,D,20211220,000000,7.19,7.195,6.925,7.05,479373,0
+EZPW.US,D,20211221,000000,7.15,7.325,7.1401,7.19,194958,0
+EZPW.US,D,20211222,000000,7.17,7.25,7.055,7.09,298349,0
+EZPW.US,D,20211223,000000,7.16,7.16,6.94,7.1,413892,0
+EZPW.US,D,20211227,000000,7.12,7.25,7.02,7.25,206582,0
+EZPW.US,D,20211228,000000,7.25,7.46,7.24,7.43,286280,0
+EZPW.US,D,20211229,000000,7.42,7.5,7.0794,7.34,158541,0
+EZPW.US,D,20211230,000000,7.33,7.43,7.25,7.31,254418,0
+EZPW.US,D,20211231,000000,7.26,7.38,7.22,7.37,383524,0
+EZPW.US,D,20220103,000000,7.37,7.63,7.24,7.26,456133,0
+EZPW.US,D,20220104,000000,7.27,7.43,7.26,7.31,177886,0
+EZPW.US,D,20220105,000000,7.36,7.46,7.14,7.23,167123,0
+EZPW.US,D,20220106,000000,7.22,7.33,7.0321,7.31,145775,0
+EZPW.US,D,20220107,000000,7.36,7.41,7.3,7.33,193959,0
+EZPW.US,D,20220110,000000,7.35,7.42,7.29,7.35,275192,0
+EZPW.US,D,20220111,000000,7.33,7.435,7.21,7.35,168391,0
+EZPW.US,D,20220112,000000,7.37,7.3911,7.21,7.21,182277,0
+EZPW.US,D,20220113,000000,7.22,7.325,5.82,6.3,3139525,0
+EZPW.US,D,20220114,000000,6.31,6.4399,6.14,6.19,764498,0
+EZPW.US,D,20220118,000000,6.19,6.335,6.14,6.29,426190,0
+EZPW.US,D,20220119,000000,6.29,6.29,6.02,6.04,520523,0
+EZPW.US,D,20220120,000000,6.07,6.34,5.926,6.11,607193,0
+EZPW.US,D,20220121,000000,6.03,6.11,5.93,6.01,496600,0
+EZPW.US,D,20220124,000000,5.9,6.16,5.845,6.12,358658,0
+EZPW.US,D,20220125,000000,6.05,6.225,5.94,6.11,289612,0
+EZPW.US,D,20220126,000000,6.17,6.3,5.895,5.93,250729,0
+EZPW.US,D,20220127,000000,5.93,6.006,5.7877,5.805,776067,0
+EZPW.US,D,20220128,000000,5.78,5.95,5.775,5.94,266131,0
+EZPW.US,D,20220131,000000,5.9,5.98,5.81,5.97,317501,0
+EZPW.US,D,20220201,000000,5.99,6.29,5.89,6.27,374680,0
+EZPW.US,D,20220202,000000,6.28,6.375,6.25,6.29,392993,0
+EZPW.US,D,20220203,000000,6.53,7,6.43,6.7,501544,0
+EZPW.US,D,20220204,000000,6.64,6.7886,6.41,6.51,393224,0
+EZPW.US,D,20220207,000000,6.45,6.47,6.29,6.32,263714,0
+EZPW.US,D,20220208,000000,6.35,6.42,6.24,6.35,1476879,0
+EZPW.US,D,20220209,000000,6.35,6.5,6.35,6.42,271607,0
+EZPW.US,D,20220210,000000,6.38,6.57,6.31,6.35,902003,0
+EZPW.US,D,20220211,000000,6.35,6.43,6.28,6.36,227010,0
+EZPW.US,D,20220214,000000,6.36,6.38,6.22,6.23,203481,0
+EZPW.US,D,20220215,000000,6.455,6.455,6.24,6.37,244716,0
+EZPW.US,D,20220216,000000,6.36,6.405,6.21,6.22,219351,0
+EZPW.US,D,20220217,000000,6.15,6.23,6.03,6.15,397805,0
+EZPW.US,D,20220218,000000,6.1,6.225,6.085,6.19,299046,0
+EZPW.US,D,20220222,000000,6.17,6.345,6.09,6.3,309306,0
+EZPW.US,D,20220223,000000,6.32,6.45,6.1,6.22,976621,0
+EZPW.US,D,20220224,000000,5.925,6.13,5.925,6.07,298418,0
+EZPW.US,D,20220225,000000,6.05,6.13,6.01,6.03,221549,0
+EZPW.US,D,20220228,000000,5.98,6.08,5.93,5.99,281065,0
+EZPW.US,D,20220301,000000,5.97,6.04,5.78,5.84,424852,0
+EZPW.US,D,20220302,000000,5.85,6.04,5.82,6.04,357995,0
+EZPW.US,D,20220303,000000,6.07,6.2889,5.785,5.82,238948,0
+EZPW.US,D,20220304,000000,5.78,5.87,5.65,5.69,552188,0
+EZPW.US,D,20220307,000000,5.64,5.68,5.55,5.56,375505,0
+EZPW.US,D,20220308,000000,5.56,5.77,5.51,5.7,553916,0
+EZPW.US,D,20220309,000000,5.79,5.91,5.79,5.86,320430,0
+EZPW.US,D,20220310,000000,5.78,5.88,5.65,5.7,348049,0
+EZPW.US,D,20220311,000000,5.73,5.76,5.59,5.6,231330,0
+EZPW.US,D,20220314,000000,5.6,5.68,5.515,5.63,336664,0
+EZPW.US,D,20220315,000000,5.66,5.875,5.66,5.69,523698,0
+EZPW.US,D,20220316,000000,5.69,5.9699,5.63,5.94,338141,0
+EZPW.US,D,20220317,000000,5.9,5.97,5.89,5.95,163142,0
+EZPW.US,D,20220318,000000,5.89,5.97,5.8786,5.97,439160,0
+EZPW.US,D,20220321,000000,5.99,6.29,5.97,6.21,442713,0
+EZPW.US,D,20220322,000000,6.24,6.31,6.09,6.13,190944,0
+EZPW.US,D,20220323,000000,6.12,6.13,6.01,6.02,127418,0
+EZPW.US,D,20220324,000000,6.05,6.14,6.03,6.09,135468,0
+EZPW.US,D,20220325,000000,6.1,6.23,6.03,6.12,247723,0
+EZPW.US,D,20220328,000000,6.07,6.11,6.01,6.06,197925,0
+EZPW.US,D,20220329,000000,6.1,6.25,6.09,6.24,306800,0
+EZPW.US,D,20220330,000000,6.24,6.29,6.08,6.11,312282,0
+EZPW.US,D,20220331,000000,6.09,6.1899,5.98,6.04,293502,0
+EZPW.US,D,20220401,000000,6.06,6.23,6.05,6.18,233953,0
+EZPW.US,D,20220404,000000,6.21,6.22,5.93,5.95,245615,0
+EZPW.US,D,20220405,000000,6.26,6.58,6.1985,6.36,821943,0
+EZPW.US,D,20220406,000000,6.37,6.735,6.36,6.72,703329,0
+EZPW.US,D,20220407,000000,6.72,6.78,6.59,6.76,554012,0
+EZPW.US,D,20220408,000000,6.78,6.91,6.735,6.87,348881,0
+EZPW.US,D,20220411,000000,6.91,7.06,6.865,6.99,683009,0
+EZPW.US,D,20220412,000000,6.99,7.1762,6.97,7.08,425934,0
+EZPW.US,D,20220413,000000,7.09,7.26,7.04,7.09,458077,0
+EZPW.US,D,20220414,000000,7.06,7.2405,7.05,7.14,242134,0
+EZPW.US,D,20220418,000000,7.11,7.2,7.005,7.13,248458,0
+EZPW.US,D,20220419,000000,7.14,7.2699,7.08,7.16,239759,0
+EZPW.US,D,20220420,000000,7.23,7.27,7.06,7.11,221592,0
+EZPW.US,D,20220421,000000,7.14,7.28,7.075,7.17,319253,0
+EZPW.US,D,20220422,000000,7.09,7.33,7.01,7.03,259564,0
+EZPW.US,D,20220425,000000,6.96,7.095,6.87,7.06,246991,0
+EZPW.US,D,20220426,000000,7.12,7.12,6.88,6.92,252809,0
+EZPW.US,D,20220427,000000,6.94,6.98,6.83,6.91,221128,0
+EZPW.US,D,20220428,000000,6.97,7.33,6.9589,7.31,450448,0
+EZPW.US,D,20220429,000000,7.31,7.36,6.965,7,382287,0
+EZPW.US,D,20220502,000000,6.9,7,6.7676,6.86,383686,0
+EZPW.US,D,20220503,000000,6.82,7.045,6.7899,7.02,251121,0
+EZPW.US,D,20220504,000000,7.03,7.23,6.99,7.18,388353,0
+EZPW.US,D,20220505,000000,7.38,8.24,7.25,7.79,1151572,0
+EZPW.US,D,20220506,000000,7.73,7.835,7.54,7.65,513571,0
+EZPW.US,D,20220509,000000,7.63,7.74,7.395,7.44,412608,0
+EZPW.US,D,20220510,000000,7.43,7.5312,6.99,7.07,327345,0
+EZPW.US,D,20220511,000000,7.07,7.105,6.8,6.93,304798,0
+EZPW.US,D,20220512,000000,6.84,7.04,6.78,7.03,238041,0
+EZPW.US,D,20220513,000000,7.05,7.2062,7.05,7.18,263037,0
+EZPW.US,D,20220516,000000,7.18,7.28,7.1,7.18,211790,0
+EZPW.US,D,20220517,000000,7.29,7.395,7.27,7.35,156397,0
+EZPW.US,D,20220518,000000,7.31,7.48,7.235,7.27,361770,0
+EZPW.US,D,20220519,000000,7.2,7.37,7.13,7.18,251242,0
+EZPW.US,D,20220520,000000,7.26,7.33,7.04,7.16,287144,0
+EZPW.US,D,20220523,000000,7.29,7.29,7.14,7.235,215706,0
+EZPW.US,D,20220524,000000,7.23,7.27,7.055,7.24,256223,0
+EZPW.US,D,20220525,000000,7.26,7.39,7.21,7.31,213133,0
+EZPW.US,D,20220526,000000,7.36,7.95,7.36,7.89,1031818,0
+EZPW.US,D,20220527,000000,7.95,7.97,7.79,7.81,431703,0
+EZPW.US,D,20220531,000000,7.66,7.82,7.57,7.58,300205,0
+EZPW.US,D,20220601,000000,7.64,7.875,7.605,7.78,443316,0
+EZPW.US,D,20220602,000000,7.79,8.155,7.78,8.06,499739,0
+EZPW.US,D,20220603,000000,7.99,8.07,7.73,7.76,264229,0
+EZPW.US,D,20220606,000000,7.85,8.05,7.77,7.87,267663,0
+EZPW.US,D,20220607,000000,7.93,7.96,7.78,7.96,281210,0
+EZPW.US,D,20220608,000000,7.87,7.93,7.77,7.81,189517,0
+EZPW.US,D,20220609,000000,7.92,7.92,7.64,7.71,187853,0
+EZPW.US,D,20220610,000000,7.64,7.745,7.54,7.67,295209,0
+EZPW.US,D,20220613,000000,7.41,7.553,7.26,7.37,291486,0
+EZPW.US,D,20220614,000000,7.4,7.48,7.285,7.46,273369,0
+EZPW.US,D,20220615,000000,7.43,7.6,7.42,7.52,296541,0
+EZPW.US,D,20220616,000000,7.42,7.46,7.055,7.15,515134,0
+EZPW.US,D,20220617,000000,7.15,7.47,7.15,7.38,522399,0
+EZPW.US,D,20220621,000000,7.39,7.59,7.33,7.38,327232,0
+EZPW.US,D,20220622,000000,7.25,7.54,7.25,7.52,235403,0
+EZPW.US,D,20220623,000000,7.54,7.73,7.44,7.72,312539,0
+EZPW.US,D,20220624,000000,7.76,7.9038,7.64,7.71,502937,0
+EZPW.US,D,20220627,000000,7.71,7.77,7.6,7.72,192687,0
+EZPW.US,D,20220628,000000,7.85,7.91,7.53,7.6,372014,0
+EZPW.US,D,20220629,000000,7.65,7.65,7.24,7.29,235368,0
+EZPW.US,D,20220630,000000,7.22,7.535,7.2048,7.51,284308,0
+EZPW.US,D,20220701,000000,7.48,7.68,7.34,7.64,236482,0
+EZPW.US,D,20220705,000000,7.6,7.628,7.39,7.58,397008,0
+EZPW.US,D,20220706,000000,7.54,7.58,7.1,7.33,487397,0
+EZPW.US,D,20220707,000000,7.38,7.5911,7.2,7.43,251046,0
+EZPW.US,D,20220708,000000,7.48,7.52,7.25,7.33,287443,0
+EZPW.US,D,20220711,000000,7.09,7.37,7.09,7.17,414427,0
+EZPW.US,D,20220712,000000,7.16,7.33,7.15,7.19,260360,0
+EZPW.US,D,20220713,000000,7.17,7.42,7.09,7.39,352007,0
+EZPW.US,D,20220714,000000,7.24,7.34,7.1,7.24,437366,0
+EZPW.US,D,20220715,000000,7.42,7.53,7.245,7.34,215189,0
+EZPW.US,D,20220718,000000,7.34,7.5,7.255,7.27,203659,0
+EZPW.US,D,20220719,000000,7.38,7.615,7.375,7.49,286185,0
+EZPW.US,D,20220720,000000,7.44,7.55,7.41,7.51,255133,0
+EZPW.US,D,20220721,000000,7.41,7.46,7.23,7.46,266960,0
+EZPW.US,D,20220722,000000,7.5,7.56,7.32,7.47,192486,0
+EZPW.US,D,20220725,000000,7.56,7.57,7.37,7.49,226701,0
+EZPW.US,D,20220726,000000,7.49,7.52,7.37,7.42,154655,0
+EZPW.US,D,20220727,000000,7.5,7.6,7.37,7.59,210312,0
+EZPW.US,D,20220728,000000,7.64,7.89,7.5,7.87,297648,0
+EZPW.US,D,20220729,000000,7.84,8.09,7.84,8.04,352525,0
+EZPW.US,D,20220801,000000,8.04,8.205,7.93,8.13,181017,0
+EZPW.US,D,20220802,000000,8.18,8.42,8.041,8.32,396434,0
+EZPW.US,D,20220803,000000,8.31,8.59,8.26,8.41,490993,0
+EZPW.US,D,20220804,000000,9,9.54,8.638,8.75,993210,0
+EZPW.US,D,20220805,000000,8.79,8.85,8.56,8.74,621397,0
+EZPW.US,D,20220808,000000,8.83,9.17,8.7783,9.13,531859,0
+EZPW.US,D,20220809,000000,9.17,9.26,9.05,9.24,355629,0
+EZPW.US,D,20220810,000000,9.3,9.57,9.18,9.51,728130,0
+EZPW.US,D,20220811,000000,9.5,9.6,9.18,9.21,530702,0
+EZPW.US,D,20220812,000000,9.23,9.491,9.13,9.45,340814,0
+EZPW.US,D,20220815,000000,9.43,9.57,9.25,9.51,304206,0
+EZPW.US,D,20220816,000000,9.48,9.62,9.35,9.52,380759,0
+EZPW.US,D,20220817,000000,9.45,9.48,9.27,9.31,257993,0
+EZPW.US,D,20220818,000000,9.34,9.51,9.29,9.44,294554,0
+EZPW.US,D,20220819,000000,9.33,9.385,9.16,9.27,384792,0
+EZPW.US,D,20220822,000000,9.17,9.23,9.01,9.13,232360,0
+EZPW.US,D,20220823,000000,9.12,9.27,9,9.06,340261,0
+EZPW.US,D,20220824,000000,9.01,9.21,8.96,9.16,204825,0
+EZPW.US,D,20220825,000000,9.16,9.47,9.13,9.41,239878,0
+EZPW.US,D,20220826,000000,9.31,9.4344,9.07,9.08,212508,0
+EZPW.US,D,20220829,000000,9,9.06,8.9,8.985,216422,0
+EZPW.US,D,20220830,000000,9.04,9.05,8.857,8.94,200630,0
+EZPW.US,D,20220831,000000,8.93,8.98,8.58,8.75,456786,0
+EZPW.US,D,20220901,000000,8.7,8.7201,8.44,8.52,286635,0
+EZPW.US,D,20220902,000000,8.53,8.55,8.3,8.35,236885,0
+EZPW.US,D,20220906,000000,8.33,8.51,8.3,8.44,379862,0
+EZPW.US,D,20220907,000000,8.4,8.52,8.37,8.45,225393,0
+EZPW.US,D,20220908,000000,8.36,8.47,8.28,8.42,207937,0
+EZPW.US,D,20220909,000000,8.45,8.605,8.41,8.55,204291,0
+EZPW.US,D,20220912,000000,8.58,8.68,8.509,8.59,131492,0
+EZPW.US,D,20220913,000000,8.45,8.48,8.35,8.37,301743,0
+EZPW.US,D,20220914,000000,8.43,8.43,8.24,8.32,244397,0
+EZPW.US,D,20220915,000000,8.25,8.375,8.18,8.26,213736,0
+EZPW.US,D,20220916,000000,8.26,8.26,8.075,8.14,474610,0
+EZPW.US,D,20220919,000000,8.02,8.315,7.67,8.3,175866,0
+EZPW.US,D,20220920,000000,8.21,8.24,7.99,8.16,194100,0
+EZPW.US,D,20220921,000000,8.25,8.39,8.1,8.12,195446,0
+EZPW.US,D,20220922,000000,8.08,8.18,7.99,8.13,214172,0
+EZPW.US,D,20220923,000000,8.03,8.08,7.9,8.06,350043,0
+EZPW.US,D,20220926,000000,8.08,8.23,7.9881,8.03,239886,0
+EZPW.US,D,20220927,000000,8.07,8.13,7.695,7.8,266799,0
+EZPW.US,D,20220928,000000,7.83,8.08,7.82,7.97,378756,0
+EZPW.US,D,20220929,000000,7.83,7.9,7.62,7.9,621376,0
+EZPW.US,D,20220930,000000,7.91,8.03,7.69,7.71,763598,0
+EZPW.US,D,20221003,000000,7.77,8,7.6149,7.91,513945,0
+EZPW.US,D,20221004,000000,8,8.19,7.99,8.09,311334,0
+EZPW.US,D,20221005,000000,7.94,8.03,7.86,8,221537,0
+EZPW.US,D,20221006,000000,7.97,8.04,7.88,7.94,190491,0
+EZPW.US,D,20221007,000000,7.93,7.93,7.75,7.89,281314,0
+EZPW.US,D,20221010,000000,7.95,8.16,7.78,7.79,403929,0
+EZPW.US,D,20221011,000000,7.82,7.9,7.76,7.9,595389,0
+EZPW.US,D,20221012,000000,7.88,8.1497,7.788,8.09,674823,0
+EZPW.US,D,20221013,000000,8,8.29,7.91,8.24,486138,0
+EZPW.US,D,20221014,000000,8.3,8.31,7.9401,8,319857,0
+EZPW.US,D,20221017,000000,8.13,8.25,8.06,8.16,408714,0
+EZPW.US,D,20221018,000000,8.24,8.34,8.04,8.29,492579,0
+EZPW.US,D,20221019,000000,8.28,8.31,8.125,8.25,379636,0
+EZPW.US,D,20221020,000000,8.24,8.4,8.18,8.32,349681,0
+EZPW.US,D,20221021,000000,8.39,8.57,8.295,8.54,392164,0
+EZPW.US,D,20221024,000000,8.56,8.64,8.4956,8.59,320420,0
+EZPW.US,D,20221025,000000,8.58,8.91,8.58,8.88,470427,0
+EZPW.US,D,20221026,000000,8.93,8.93,8.71,8.71,291180,0
+EZPW.US,D,20221027,000000,8.78,9.23,8.78,9.15,1128197,0
+EZPW.US,D,20221028,000000,9.2,9.54,9.1251,9.49,455970,0
+EZPW.US,D,20221031,000000,9.45,9.72,9.3915,9.66,399784,0
+EZPW.US,D,20221101,000000,9.79,9.79,9.41,9.6,330151,0
+EZPW.US,D,20221102,000000,9.54,9.65,9.29,9.35,325087,0
+EZPW.US,D,20221103,000000,9.2,9.2,9.05,9.09,354821,0
+EZPW.US,D,20221104,000000,9.2,9.27,9.1,9.19,279301,0
+EZPW.US,D,20221107,000000,9.26,9.31,8.93,9.3,302379,0
+EZPW.US,D,20221108,000000,9.31,9.46,9.175,9.44,329296,0
+EZPW.US,D,20221109,000000,9.38,9.54,9.205,9.24,223578,0
+EZPW.US,D,20221110,000000,9.52,9.74,9.39,9.73,555042,0
+EZPW.US,D,20221111,000000,9.8,9.9025,9.59,9.65,258577,0
+EZPW.US,D,20221114,000000,9.67,9.88,9.5931,9.8,370338,0
+EZPW.US,D,20221115,000000,9.88,10.015,9.64,9.85,1815791,0
+EZPW.US,D,20221116,000000,9.88,9.91,9.65,9.78,783992,0
+EZPW.US,D,20221117,000000,9.17,9.9,7.05,9.41,1706043,0
+EZPW.US,D,20221118,000000,9.62,9.798,9.405,9.62,599299,0
+EZPW.US,D,20221121,000000,9.53,10,9.5,9.92,478357,0
+EZPW.US,D,20221122,000000,9.94,10.27,9.75,10.09,627873,0
+EZPW.US,D,20221123,000000,10.19,10.1903,9.92,10.03,317469,0
+EZPW.US,D,20221125,000000,9.98,10.12,9.91,10.09,198149,0
+EZPW.US,D,20221128,000000,10.09,10.17,9.99,10.04,316584,0
+EZPW.US,D,20221129,000000,10.02,10.1199,9.97,10.08,391585,0
+EZPW.US,D,20221130,000000,10.08,10.16,9.94,10.02,1674570,0
+EZPW.US,D,20221201,000000,10.01,10.15,9.96,10.06,645919,0
+EZPW.US,D,20221202,000000,9.94,10.18,9.91,10.17,286519,0
+EZPW.US,D,20221205,000000,10.17,10.36,10.07,10.35,280498,0
+EZPW.US,D,20221206,000000,10.38,10.675,10.345,10.56,482202,0
+EZPW.US,D,20221207,000000,9.43,9.48,8.2,8.64,4429061,0
+EZPW.US,D,20221208,000000,8.86,8.86,8.17,8.26,3913128,0
+EZPW.US,D,20221209,000000,8.18,8.31,7.94,8.01,1464274,0
+EZPW.US,D,20221212,000000,8,8.42,7.91,8.37,882600,0
+EZPW.US,D,20221213,000000,8.57,8.6,8.3,8.41,942433,0
+EZPW.US,D,20221214,000000,8.4,8.479,8.27,8.42,665302,0
+EZPW.US,D,20221215,000000,8.4,8.4,8.18,8.25,638301,0
+EZPW.US,D,20221216,000000,8.21,8.46,8.1,8.44,1710757,0
+EZPW.US,D,20221219,000000,8.47,8.64,8.46,8.5,747902,0
+EZPW.US,D,20221220,000000,8.51,8.67,8.14,8.18,676795,0
+EZPW.US,D,20221221,000000,8.23,8.487,8.18,8.32,568515,0
+EZPW.US,D,20221222,000000,8.28,8.34,8.11,8.21,947783,0
+EZPW.US,D,20221223,000000,8.19,8.4,8.19,8.33,353291,0
+EZPW.US,D,20221227,000000,8.35,8.53,8.24,8.48,303159,0
+EZPW.US,D,20221228,000000,8.46,8.5,8.07,8.12,356980,0
+EZPW.US,D,20221229,000000,8.15,8.32,8.15,8.23,299251,0
+EZPW.US,D,20221230,000000,8.22,8.285,8.115,8.15,580018,0
+EZPW.US,D,20230103,000000,8.26,8.49,8.21,8.33,488914,0
+EZPW.US,D,20230104,000000,8.65,8.85,8.625,8.72,1049700,0
+EZPW.US,D,20230105,000000,8.69,8.72,8.5272,8.68,633999,0
+EZPW.US,D,20230106,000000,8.77,8.99,8.72,8.9,597283,0
+EZPW.US,D,20230109,000000,8.97,9.09,8.81,8.82,361666,0
+EZPW.US,D,20230110,000000,8.89,9.165,8.88,9.09,920175,0
+EZPW.US,D,20230111,000000,9.13,9.1657,8.955,9,1071111,0
+EZPW.US,D,20230112,000000,9.06,9.07,8.8,8.87,412316,0
+EZPW.US,D,20230113,000000,8.78,8.83,8.64,8.73,453812,0
+EZPW.US,D,20230117,000000,8.72,8.81,8.61,8.61,325115,0
+EZPW.US,D,20230118,000000,8.65,8.68,8.4502,8.5,332566,0
+EZPW.US,D,20230119,000000,8.44,8.55,8.36,8.51,276658,0
+EZPW.US,D,20230120,000000,8.61,8.72,8.4848,8.63,332073,0
+EZPW.US,D,20230123,000000,8.59,9.115,8.43,9.07,1232101,0
+EZPW.US,D,20230124,000000,9.08,9.21,8.93,9.18,792629,0
+EZPW.US,D,20230125,000000,9.09,9.405,9.04,9.28,1524146,0
+EZPW.US,D,20230126,000000,9.3,9.325,9.03,9.07,432141,0
+EZPW.US,D,20230127,000000,9.07,9.25,8.995,9.04,274575,0
+EZPW.US,D,20230130,000000,9.03,9.085,8.87,8.87,285957,0
+EZPW.US,D,20230131,000000,8.86,9.195,8.81,9.11,359691,0
+EZPW.US,D,20230201,000000,9.02,9.18,8.88,9.03,716099,0
+EZPW.US,D,20230202,000000,9.59,9.66,9,9.03,1040253,0
+EZPW.US,D,20230203,000000,9.38,9.73,9.152,9.34,1548447,0
+EZPW.US,D,20230206,000000,9.3,9.355,9.13,9.31,465920,0
+EZPW.US,D,20230207,000000,9.25,9.37,8.94,9.07,763906,0
+EZPW.US,D,20230208,000000,9.1,9.255,9.02,9.14,410779,0
+EZPW.US,D,20230209,000000,9.14,9.255,9.07,9.09,487926,0
+EZPW.US,D,20230210,000000,9.08,9.17,8.91,8.93,859551,0
+EZPW.US,D,20230213,000000,8.92,9.29,8.88,9.27,452276,0
+EZPW.US,D,20230214,000000,9.19,9.235,8.9725,9,806655,0
+EZPW.US,D,20230215,000000,8.96,9.13,8.93,9.09,539971,0
+EZPW.US,D,20230216,000000,9.08,9.17,8.94,9.11,398204,0
+EZPW.US,D,20230217,000000,9.13,9.2201,9.08,9.12,606596,0
+EZPW.US,D,20230221,000000,9,9.08,8.865,8.94,665304,0
+EZPW.US,D,20230222,000000,8.98,9.055,8.93,8.94,790913,0
+EZPW.US,D,20230223,000000,8.94,9.04,8.83,8.88,1009769,0
+EZPW.US,D,20230224,000000,8.8,8.95,8.65,8.88,415341,0
+EZPW.US,D,20230227,000000,8.92,9.0179,8.825,8.87,294886,0
+EZPW.US,D,20230228,000000,8.9,9,8.82,8.82,519227,0
+EZPW.US,D,20230301,000000,8.78,8.93,8.7726,8.87,412207,0
+EZPW.US,D,20230302,000000,8.78,8.93,8.73,8.9,340097,0
+EZPW.US,D,20230303,000000,8.94,9.145,8.91,9.06,345011,0
+EZPW.US,D,20230306,000000,9.1,9.1,8.765,8.88,484843,0
+EZPW.US,D,20230307,000000,8.89,8.98,8.76,8.92,604369,0
+EZPW.US,D,20230308,000000,8.9,8.965,8.73,8.87,758072,0
+EZPW.US,D,20230309,000000,8.85,8.9774,8.7,8.72,397880,0
+EZPW.US,D,20230310,000000,8.65,8.74,8.525,8.56,524833,0
+EZPW.US,D,20230313,000000,8.32,8.55,8.27,8.29,536350,0
+EZPW.US,D,20230314,000000,8.5,8.61,8.37,8.47,532714,0
+EZPW.US,D,20230315,000000,8.29,8.32,8.13,8.22,1691564,0
+EZPW.US,D,20230316,000000,8.18,8.49,8.12,8.31,773512,0
+EZPW.US,D,20230317,000000,8.25,8.35,8.09,8.23,1675879,0
+EZPW.US,D,20230320,000000,8.27,8.405,8.21,8.21,933029,0
+EZPW.US,D,20230321,000000,8.38,8.48,8.32,8.33,689704,0
+EZPW.US,D,20230322,000000,8.34,8.445,8.13,8.13,580153,0
+EZPW.US,D,20230323,000000,8.035,8.315,8.02,8.14,395342,0
+EZPW.US,D,20230324,000000,8.09,8.41,8.025,8.37,435234,0
+EZPW.US,D,20230327,000000,8.44,8.575,8.32,8.52,460838,0
+EZPW.US,D,20230328,000000,8.5,8.61,8.475,8.52,265975,0
+EZPW.US,D,20230329,000000,8.57,8.65,8.44,8.52,281241,0
+EZPW.US,D,20230330,000000,8.6,8.63,8.41,8.5,334473,0
+EZPW.US,D,20230331,000000,8.5,8.675,8.49,8.6,661338,0
+EZPW.US,D,20230403,000000,8.63,8.66,8.4,8.54,376033,0
+EZPW.US,D,20230404,000000,8.62,8.65,8.44,8.53,315992,0
+EZPW.US,D,20230405,000000,8.46,8.67,8.43,8.66,328371,0
+EZPW.US,D,20230406,000000,8.7,8.8,8.65,8.71,281356,0
+EZPW.US,D,20230410,000000,8.76,8.85,8.71,8.79,520593,0
+EZPW.US,D,20230411,000000,8.845,8.91,8.74,8.8,537288,0
+EZPW.US,D,20230412,000000,8.83,9.01,8.83,8.95,290494,0
+EZPW.US,D,20230413,000000,8.98,9.075,8.88,9.06,281167,0
+EZPW.US,D,20230414,000000,9.11,9.18,9,9.07,246693,0
+EZPW.US,D,20230417,000000,9.08,9.08,8.96,9.01,260497,0
+EZPW.US,D,20230418,000000,9.01,9.18,8.95,9.17,324031,0
+EZPW.US,D,20230419,000000,9.16,9.22,9.1,9.18,513071,0
+EZPW.US,D,20230420,000000,9.14,9.17,8.77,8.95,331995,0
+EZPW.US,D,20230421,000000,8.93,8.94,8.69,8.69,365748,0
+EZPW.US,D,20230424,000000,8.68,8.775,8.64,8.72,465787,0
+EZPW.US,D,20230425,000000,8.68,8.885,8.65,8.78,389793,0
+EZPW.US,D,20230426,000000,8.71,8.73,8.635,8.705,346542,0
+EZPW.US,D,20230427,000000,8.8,8.9,8.735,8.75,469231,0
+EZPW.US,D,20230428,000000,8.75,8.7599,8.6,8.61,452084,0
+EZPW.US,D,20230501,000000,8.65,8.91,8.64,8.78,420879,0
+EZPW.US,D,20230502,000000,8.72,8.8,8.52,8.73,472016,0
+EZPW.US,D,20230503,000000,8.77,8.82,8.62,8.74,465083,0
+EZPW.US,D,20230504,000000,8.82,8.82,8.41,8.6,1188945,0
+EZPW.US,D,20230505,000000,8.71,9.49,8.68,9.18,1192758,0
+EZPW.US,D,20230508,000000,9.2,9.3199,8.995,9.01,591346,0
+EZPW.US,D,20230509,000000,8.98,9.26,8.97,9.1,920054,0
+EZPW.US,D,20230510,000000,9.16,9.2,8.955,8.98,350470,0
+EZPW.US,D,20230511,000000,8.95,9,8.83,8.87,470375,0
+EZPW.US,D,20230512,000000,8.92,8.9787,8.74,8.75,297250,0
+EZPW.US,D,20230515,000000,8.81,8.81,8.72,8.75,487732,0
+EZPW.US,D,20230516,000000,8.72,8.78,8.64,8.74,266830,0
+EZPW.US,D,20230517,000000,8.78,8.849,8.632,8.78,359126,0
+EZPW.US,D,20230518,000000,8.78,8.85,8.75,8.8,365357,0
+EZPW.US,D,20230519,000000,8.91,8.91,8.695,8.8,553014,0
+EZPW.US,D,20230522,000000,8.8,8.845,8.66,8.76,357357,0
+EZPW.US,D,20230523,000000,8.74,8.75,8.65,8.72,434995,0
+EZPW.US,D,20230524,000000,8.67,8.715,8.47,8.48,359755,0
+EZPW.US,D,20230525,000000,8.45,8.55,8.45,8.48,383656,0
+EZPW.US,D,20230526,000000,8.46,8.5,8.24,8.26,670108,0
+EZPW.US,D,20230530,000000,8.29,8.63,8.24,8.58,1155463,0
+EZPW.US,D,20230531,000000,8.58,8.68,8.26,8.34,876315,0
+EZPW.US,D,20230601,000000,8.33,8.47,8.25,8.29,518807,0
+EZPW.US,D,20230602,000000,8.38,8.51,8.3199,8.46,440773,0
+EZPW.US,D,20230605,000000,8.46,8.46,8.2512,8.36,571608,0
+EZPW.US,D,20230606,000000,8.34,8.54,8.29,8.53,786251,0
+EZPW.US,D,20230607,000000,8.61,8.75,8.52,8.71,1236444,0
+EZPW.US,D,20230608,000000,8.8,8.88,8.57,8.79,583254,0
+EZPW.US,D,20230609,000000,8.76,8.79,8.59,8.6,369006,0
+EZPW.US,D,20230612,000000,8.57,8.7,8.545,8.66,573383,0
+EZPW.US,D,20230613,000000,8.67,8.765,8.58,8.72,511462,0
+EZPW.US,D,20230614,000000,8.72,8.785,8.595,8.61,472641,0
+EZPW.US,D,20230615,000000,8.57,8.58,8.425,8.5,680132,0
+EZPW.US,D,20230616,000000,8.57,8.59,8.29,8.34,1157199,0
+EZPW.US,D,20230620,000000,8.29,8.38,8.24,8.26,677116,0
+EZPW.US,D,20230621,000000,8.21,8.38,8.21,8.3,1414488,0
+EZPW.US,D,20230622,000000,8.27,8.77,8.25,8.65,1489881,0
+EZPW.US,D,20230623,000000,8.57,8.87,8.51,8.68,8263291,0
+EZPW.US,D,20230626,000000,8.77,8.8,8.24,8.25,1315239,0
+EZPW.US,D,20230627,000000,8.26,8.38,8.02,8.11,924892,0
+EZPW.US,D,20230628,000000,8.14,8.22,8.08,8.13,634476,0
+EZPW.US,D,20230629,000000,8.13,8.31,8.11,8.31,486175,0
+EZPW.US,D,20230630,000000,8.41,8.53,8.27,8.38,789365,0
+EZPW.US,D,20230703,000000,8.4,8.44,8.29,8.36,257328,0
+EZPW.US,D,20230705,000000,8.38,8.38,8.23,8.27,533627,0
+EZPW.US,D,20230706,000000,8.16,8.305,8.035,8.29,636490,0
+EZPW.US,D,20230707,000000,8.24,8.575,8.24,8.47,754488,0
+EZPW.US,D,20230710,000000,8.48,8.68,8.47,8.68,479970,0
+EZPW.US,D,20230711,000000,8.68,8.76,8.49,8.61,751336,0
+EZPW.US,D,20230712,000000,8.64,8.725,8.47,8.71,531197,0
+EZPW.US,D,20230713,000000,8.7,8.78,8.6217,8.74,415251,0
+EZPW.US,D,20230714,000000,8.74,8.79,8.57,8.77,361871,0
+EZPW.US,D,20230717,000000,8.72,8.875,8.72,8.78,507980,0
+EZPW.US,D,20230718,000000,8.78,9.11,8.77,9.07,994187,0
+EZPW.US,D,20230719,000000,9.07,9.26,9.01,9.25,925494,0
+EZPW.US,D,20230720,000000,9.24,9.25,9.03,9.2,579837,0
+EZPW.US,D,20230721,000000,9.21,9.265,9.035,9.25,438428,0
+EZPW.US,D,20230724,000000,9.26,9.41,9.22,9.33,458454,0
+EZPW.US,D,20230725,000000,9.3,9.34,9.115,9.21,642926,0
+EZPW.US,D,20230726,000000,9.23,9.275,9.16,9.24,312043,0
+EZPW.US,D,20230727,000000,9.23,9.325,9.1,9.11,265067,0
+EZPW.US,D,20230728,000000,9.14,9.29,9.06,9.07,202650,0
+EZPW.US,D,20230731,000000,9.07,9.165,9.03,9.06,221883,0
+EZPW.US,D,20230801,000000,9.03,9.075,8.97,9.05,383364,0
+EZPW.US,D,20230802,000000,8.99,9,8.8,8.84,330768,0
+EZPW.US,D,20230803,000000,8.96,9.43,8.895,9.42,666488,0
+EZPW.US,D,20230804,000000,9.42,9.43,9.1,9.23,585943,0
+EZPW.US,D,20230807,000000,9.24,9.37,9.24,9.31,354069,0
+EZPW.US,D,20230808,000000,9.28,9.35,9.2,9.21,381695,0
+EZPW.US,D,20230809,000000,9.26,9.26,9.03,9.13,286868,0
+EZPW.US,D,20230810,000000,9.25,9.2847,9.02,9.04,347296,0
+EZPW.US,D,20230811,000000,9.07,9.14,9.04,9.06,215287,0
+EZPW.US,D,20230814,000000,9.06,9.06,8.83,8.84,370533,0
+EZPW.US,D,20230815,000000,8.83,8.89,8.78,8.83,350452,0
+EZPW.US,D,20230816,000000,8.77,8.85,8.6,8.61,251970,0
+EZPW.US,D,20230817,000000,8.61,8.69,8.56,8.63,331385,0
+EZPW.US,D,20230818,000000,8.63,8.67,8.58,8.61,227171,0
+EZPW.US,D,20230821,000000,8.6,8.69,8.53,8.55,281969,0
+EZPW.US,D,20230822,000000,8.54,8.665,8.54,8.59,284771,0
+EZPW.US,D,20230823,000000,8.58,8.74,8.56,8.69,239383,0
+EZPW.US,D,20230824,000000,8.64,8.755,8.57,8.65,423348,0
+EZPW.US,D,20230825,000000,8.65,8.71,8.605,8.7,271176,0
+EZPW.US,D,20230828,000000,8.68,8.775,8.6577,8.7,229556,0
+EZPW.US,D,20230829,000000,8.73,8.8,8.67,8.7,219584,0
+EZPW.US,D,20230830,000000,8.66,8.68,8.46,8.48,308161,0
+EZPW.US,D,20230831,000000,8.5,8.5,8.3601,8.41,332617,0
+EZPW.US,D,20230901,000000,8.41,8.48,8.39,8.41,273013,0
+EZPW.US,D,20230905,000000,8.38,8.38,8.1752,8.21,458102,0
+EZPW.US,D,20230906,000000,8.21,8.27,8.145,8.22,235807,0
+EZPW.US,D,20230907,000000,8.19,8.24,8.075,8.16,332444,0
+EZPW.US,D,20230908,000000,8.15,8.19,8.09,8.16,241925,0
+EZPW.US,D,20230911,000000,8.16,8.33,8.09,8.12,380012,0
+EZPW.US,D,20230912,000000,8.08,8.1599,7.99,8.05,935407,0
+EZPW.US,D,20230913,000000,8.08,8.1,8.005,8.01,344877,0
+EZPW.US,D,20230914,000000,8.02,8.135,8.01,8.02,233380,0
+EZPW.US,D,20230915,000000,8.02,8.0491,7.9,7.96,1255914,0
+EZPW.US,D,20230918,000000,7.95,7.98,7.845,7.88,355179,0
+EZPW.US,D,20230919,000000,7.88,7.95,7.87,7.87,265863,0
+EZPW.US,D,20230920,000000,7.88,7.965,7.865,7.87,471426,0
+EZPW.US,D,20230921,000000,7.86,7.9,7.82,7.83,327018,0
+EZPW.US,D,20230922,000000,7.82,7.885,7.75,7.76,336782,0
+EZPW.US,D,20230925,000000,7.71,7.925,7.71,7.84,354265,0
+EZPW.US,D,20230926,000000,7.8,7.85,7.76,7.77,201992,0
+EZPW.US,D,20230927,000000,7.78,8.015,7.78,7.98,553401,0
+EZPW.US,D,20230928,000000,8.03,8.13,7.995,8.06,446056,0
+EZPW.US,D,20230929,000000,8.04,8.32,8.04,8.25,1045413,0
+EZPW.US,D,20231002,000000,8.26,8.34,8.14,8.31,475594,0
+EZPW.US,D,20231003,000000,8.28,8.33,8.2,8.28,299084,0
+EZPW.US,D,20231004,000000,8.16,8.3799,8.15,8.35,285212,0
+EZPW.US,D,20231005,000000,8.35,8.38,8.31,8.36,236204,0
+EZPW.US,D,20231006,000000,8.38,8.505,8.37,8.38,306529,0
+EZPW.US,D,20231009,000000,8.3,8.38,8.2899,8.33,274886,0
+EZPW.US,D,20231010,000000,8.38,8.455,8.34,8.35,214728,0
+EZPW.US,D,20231011,000000,8.38,8.4192,8.295,8.37,157969,0
+EZPW.US,D,20231012,000000,8.35,8.365,8.26,8.29,213564,0
+EZPW.US,D,20231013,000000,8.29,8.31,8.004,8.06,509855,0
+EZPW.US,D,20231016,000000,8.1,8.15,8.02,8.02,437407,0
+EZPW.US,D,20231017,000000,8,8.315,8,8.23,426559,0
+EZPW.US,D,20231018,000000,8.2,8.23,8.02,8.03,244162,0
+EZPW.US,D,20231019,000000,8.01,8.01,7.81,7.85,788300,0
+EZPW.US,D,20231020,000000,7.87,8.05,7.82,7.98,301912,0
+EZPW.US,D,20231023,000000,7.98,8.105,7.92,7.94,409593,0
+EZPW.US,D,20231024,000000,8.01,8.03,7.87,7.87,263409,0
+EZPW.US,D,20231025,000000,7.8,7.88,7.695,7.7,309482,0
+EZPW.US,D,20231026,000000,7.81,8.01,7.71,8.01,452194,0
+EZPW.US,D,20231027,000000,7.99,8.085,7.9,8.02,394020,0
+EZPW.US,D,20231030,000000,8.06,8.17,7.995,8.14,240303,0
+EZPW.US,D,20231031,000000,8.14,8.24,8.11,8.2,211741,0
+EZPW.US,D,20231101,000000,8.21,8.25,8.12,8.14,251241,0
+EZPW.US,D,20231102,000000,8.17,8.45,8.15,8.38,506495,0
+EZPW.US,D,20231103,000000,8.5,8.56,8.43,8.49,452871,0
+EZPW.US,D,20231106,000000,8.54,8.545,8.445,8.5,242137,0
+EZPW.US,D,20231107,000000,8.43,8.46,8.3,8.31,163972,0
+EZPW.US,D,20231108,000000,8.33,8.33,8.21,8.24,130204,0
+EZPW.US,D,20231109,000000,8.26,8.315,8.22,8.28,184123,0
+EZPW.US,D,20231110,000000,8.29,8.3,8.16,8.22,231771,0
+EZPW.US,D,20231113,000000,8.24,8.315,8.21,8.25,224845,0
+EZPW.US,D,20231114,000000,8.39,8.61,8.38,8.52,338997,0
+EZPW.US,D,20231115,000000,8.48,8.68,8.48,8.61,430413,0
+EZPW.US,D,20231116,000000,8.71,8.85,8.065,8.32,715325,0
+EZPW.US,D,20231117,000000,8.41,8.42,8.13,8.24,609718,0
+EZPW.US,D,20231120,000000,8.22,8.51,8.22,8.39,418092,0
+EZPW.US,D,20231121,000000,8.34,8.41,8.261,8.29,342212,0
+EZPW.US,D,20231122,000000,8.25,8.406,8.235,8.28,361081,0
+EZPW.US,D,20231124,000000,8.29,8.33,8.22,8.24,106533,0
+EZPW.US,D,20231127,000000,8.15,8.2,8.025,8.11,440723,0
+EZPW.US,D,20231128,000000,8.12,8.145,7.72,8.11,808581,0
+EZPW.US,D,20231129,000000,8.17,8.2,8.07,8.07,472861,0
+EZPW.US,D,20231130,000000,8.06,8.25,8.06,8.2,500571,0
+EZPW.US,D,20231201,000000,8.16,8.4475,8.16,8.38,435920,0
+EZPW.US,D,20231204,000000,8.35,8.76,8.35,8.76,607740,0
+EZPW.US,D,20231205,000000,8.75,8.84,8.645,8.69,499901,0
+EZPW.US,D,20231206,000000,8.71,8.85,8.47,8.47,317351,0
+EZPW.US,D,20231207,000000,8.44,8.67,8.44,8.67,237309,0
+EZPW.US,D,20231208,000000,8.68,8.74,8.61,8.69,189406,0
+EZPW.US,D,20231211,000000,8.7,8.72,8.605,8.67,232171,0
+EZPW.US,D,20231212,000000,8.65,8.75,8.62,8.66,244981,0
+EZPW.US,D,20231213,000000,8.66,8.97,8.66,8.9,662667,0
+EZPW.US,D,20231214,000000,8.99,9,8.8,8.91,408775,0
+EZPW.US,D,20231215,000000,8.99,8.99,8.71,8.72,1079363,0
+EZPW.US,D,20231218,000000,8.76,8.89,8.67,8.84,354430,0
+EZPW.US,D,20231219,000000,8.94,9,8.81,8.92,388693,0
+EZPW.US,D,20231220,000000,8.88,9.07,8.845,8.92,452060,0
+EZPW.US,D,20231221,000000,8.94,9.0454,8.905,8.95,578203,0
+EZPW.US,D,20231222,000000,9,9.03,8.85,8.88,206985,0
+EZPW.US,D,20231226,000000,8.86,8.96,8.86,8.94,116107,0
+EZPW.US,D,20231227,000000,8.94,8.97,8.865,8.87,369650,0
+EZPW.US,D,20231228,000000,8.83,8.86,8.715,8.76,159993,0
+EZPW.US,D,20231229,000000,8.75,8.83,8.66,8.74,604792,0
+EZPW.US,D,20240102,000000,8.73,8.77,8.66,8.72,292041,0
+EZPW.US,D,20240103,000000,8.7,8.8,8.65,8.71,249539,0
+EZPW.US,D,20240104,000000,8.7,8.81,8.69,8.7,285365,0
+EZPW.US,D,20240105,000000,8.7,8.7981,8.58,8.58,246026,0
+EZPW.US,D,20240108,000000,8.57,8.64,8.55,8.64,295485,0
+EZPW.US,D,20240109,000000,8.53,8.55,8.475,8.5,318659,0
+EZPW.US,D,20240110,000000,8.5,8.595,8.459,8.57,224043,0
+EZPW.US,D,20240111,000000,8.57,8.57,8.49,8.51,206381,0
+EZPW.US,D,20240112,000000,8.58,8.6,8.48,8.54,211651,0
+EZPW.US,D,20240116,000000,8.47,8.57,8.44,8.56,355936,0
+EZPW.US,D,20240117,000000,8.52,8.54,8.465,8.52,511014,0
+EZPW.US,D,20240118,000000,8.55,8.6,8.39,8.42,191075,0
+EZPW.US,D,20240119,000000,8.45,8.45,8.26,8.42,462843,0
+EZPW.US,D,20240122,000000,8.49,8.67,8.49,8.65,272957,0
+EZPW.US,D,20240123,000000,8.7,8.73,8.64,8.65,317627,0
+EZPW.US,D,20240124,000000,8.71,8.76,8.645,8.69,213601,0
+EZPW.US,D,20240125,000000,8.74,8.785,8.71,8.73,340043,0
+EZPW.US,D,20240126,000000,8.76,8.8,8.2,8.65,222757,0
+EZPW.US,D,20240129,000000,8.64,8.78,8.59,8.78,574126,0
+EZPW.US,D,20240130,000000,8.77,8.77,8.62,8.63,236639,0
+EZPW.US,D,20240131,000000,8.54,8.76,8.54,8.6,483150,0
+EZPW.US,D,20240201,000000,9.23,9.8951,9.21,9.59,2716797,0
+EZPW.US,D,20240202,000000,10,10.24,9.69,10.06,1569149,0
+EZPW.US,D,20240205,000000,10.27,10.335,9.91,10.31,1094009,0
+EZPW.US,D,20240206,000000,10.29,10.3352,10,10.04,814766,0
+EZPW.US,D,20240207,000000,10.05,10.1,9.92,10.04,629181,0
+EZPW.US,D,20240208,000000,10.04,10.25,9.97,10,683720,0
+EZPW.US,D,20240209,000000,10,10.24,9.96,10.19,732869,0
+EZPW.US,D,20240212,000000,10.19,10.57,10.19,10.45,892144,0
+EZPW.US,D,20240213,000000,10.25,10.51,10.1,10.42,769620,0
+EZPW.US,D,20240214,000000,10.45,10.78,10.439,10.75,715668,0
+EZPW.US,D,20240215,000000,10.87,10.99,10.69,10.87,1277090,0
+EZPW.US,D,20240216,000000,10.9,10.9,10.65,10.68,1377183,0
+EZPW.US,D,20240220,000000,10.69,10.96,10.6,10.96,677518,0
+EZPW.US,D,20240221,000000,10.94,11.048,10.485,10.62,993048,0
+EZPW.US,D,20240222,000000,10.65,10.73,10.46,10.63,702737,0
+EZPW.US,D,20240223,000000,10.69,10.8,10.59,10.71,324778,0
+EZPW.US,D,20240226,000000,10.75,10.84,10.55,10.55,403411,0
+EZPW.US,D,20240227,000000,10.61,10.7474,10.52,10.63,366423,0
+EZPW.US,D,20240228,000000,10.63,10.7199,10.58,10.59,684677,0
+EZPW.US,D,20240229,000000,10.61,10.76,10.445,10.49,702787,0
+EZPW.US,D,20240301,000000,10.52,10.53,10.18,10.23,946102,0
+EZPW.US,D,20240304,000000,10.23,10.44,10.23,10.27,460536,0
+EZPW.US,D,20240305,000000,10.26,10.5,10.2402,10.44,266780,0
+EZPW.US,D,20240306,000000,10.44,10.48,10.35,10.39,377185,0
+EZPW.US,D,20240307,000000,10.44,10.58,10.38,10.45,419408,0
+EZPW.US,D,20240308,000000,10.54,10.74,10.52,10.6,315920,0
+EZPW.US,D,20240311,000000,10.61,10.675,10.46,10.59,203599,0
+EZPW.US,D,20240312,000000,10.59,10.7,10.45,10.66,256511,0
+EZPW.US,D,20240313,000000,10.65,10.7,10.58,10.6,231780,0
+EZPW.US,D,20240314,000000,10.6,10.6,10.33,10.45,589093,0
+EZPW.US,D,20240315,000000,10.42,10.51,10.31,10.45,419830,0
+EZPW.US,D,20240318,000000,10.41,10.465,10.285,10.29,363414,0
+EZPW.US,D,20240319,000000,10.3,10.5389,10.295,10.43,373373,0
+EZPW.US,D,20240320,000000,10.45,10.695,10.35,10.64,281879,0
+EZPW.US,D,20240321,000000,10.7,10.82,10.7,10.71,429897,0
+EZPW.US,D,20240322,000000,10.85,10.915,10.75,10.78,457160,0
+EZPW.US,D,20240325,000000,10.78,10.845,10.76,10.78,336003,0
+EZPW.US,D,20240326,000000,10.8,11.22,10.76,11.08,623284,0
+EZPW.US,D,20240327,000000,11.27,11.2701,11.07,11.1,400065,0
+EZPW.US,D,20240328,000000,11.11,11.38,10.962,11.33,757875,0
+EZPW.US,D,20240401,000000,11.38,11.4,11.025,11.11,550944,0
+EZPW.US,D,20240402,000000,11,11.03,10.84,10.91,464939,0
+EZPW.US,D,20240403,000000,10.96,11.0191,10.88,10.92,301974,0
+EZPW.US,D,20240404,000000,10.95,11.09,10.69,10.71,272387,0
+EZPW.US,D,20240405,000000,10.71,10.765,10.64,10.64,346810,0
+EZPW.US,D,20240408,000000,10.61,10.87,10.6,10.83,394662,0
+EZPW.US,D,20240409,000000,10.83,10.85,10.68,10.72,414823,0
+EZPW.US,D,20240410,000000,10.67,11.145,10.63,11.05,1048291,0
+EZPW.US,D,20240411,000000,11.14,11.3,11.01,11.26,716864,0
+EZPW.US,D,20240412,000000,11.22,11.29,10.7007,10.85,639178,0
+EZPW.US,D,20240415,000000,10.87,11.1,10.74,10.82,468579,0
+EZPW.US,D,20240416,000000,10.95,11.28,10.82,11.26,728487,0
+EZPW.US,D,20240417,000000,11.35,11.35,10.96,11.06,451473,0
+EZPW.US,D,20240418,000000,11.05,11.055,10.925,10.955,616492,0
+EZPW.US,D,20240419,000000,10.9,11.24,10.9,11.2098,582886,0
+EZPW.US,D,20240422,000000,11.26,11.282,11.15,11.16,367856,0
+EZPW.US,D,20240423,000000,11.18,11.4999,11.18,11.47,760569,0
+EZPW.US,D,20240424,000000,11.46,11.52,11.36,11.5,481849,0
+EZPW.US,D,20240425,000000,11.32,11.42,10.94,11.07,521392,0
+EZPW.US,D,20240426,000000,11.18,11.4,11.12,11.36,393055,0
+EZPW.US,D,20240429,000000,11.43,11.47,11.032,11.18,519977,0
+EZPW.US,D,20240430,000000,11.16,11.16,10.97,10.98,681679,0
+EZPW.US,D,20240501,000000,10.9,11.09,10.77,11.03,673001,0
+EZPW.US,D,20240502,000000,10.69,10.69,9.8,10.54,1342406,0
+EZPW.US,D,20240503,000000,10.54,10.54,10.29,10.43,936935,0
+EZPW.US,D,20240506,000000,10.45,10.52,10.3,10.32,563871,0
+EZPW.US,D,20240507,000000,10.33,10.685,10.33,10.38,1015581,0
+EZPW.US,D,20240508,000000,10.3,10.46,10.1697,10.34,580861,0
+EZPW.US,D,20240509,000000,10.3,10.37,10.2,10.33,533070,0
+EZPW.US,D,20240510,000000,10.31,10.39,10.15,10.26,660987,0
+EZPW.US,D,20240513,000000,10.27,10.47,10.27,10.31,398976,0
+EZPW.US,D,20240514,000000,10.37,10.38,10.26,10.34,475980,0
+EZPW.US,D,20240515,000000,10.36,10.39,10.1099,10.21,633729,0
+EZPW.US,D,20240516,000000,10.22,10.27,10.15,10.16,570046,0
+EZPW.US,D,20240517,000000,10.2,10.26,10.04,10.23,1071043,0
+EZPW.US,D,20240520,000000,10.18,10.26,10.01,10.01,427867,0
+EZPW.US,D,20240521,000000,10.04,10.185,10.01,10.05,362666,0
+EZPW.US,D,20240522,000000,10,10.1401,9.93,9.97,572761,0
+EZPW.US,D,20240523,000000,10,10.1,9.9,9.98,556150,0
+EZPW.US,D,20240524,000000,9.98,10.21,9.98,10.2,374561,0
+EZPW.US,D,20240528,000000,10.17,10.375,10.17,10.24,555202,0
+EZPW.US,D,20240529,000000,10.23,10.33,10.13,10.2,341658,0
+EZPW.US,D,20240530,000000,10.23,10.4,10.21,10.29,383908,0
+EZPW.US,D,20240531,000000,10.3,10.56,10.27,10.49,479921,0
+EZPW.US,D,20240603,000000,10.56,10.58,10.295,10.32,314684,0
+EZPW.US,D,20240604,000000,10.24,10.375,10.21,10.25,410744,0
+EZPW.US,D,20240605,000000,10.32,10.46,10.23,10.36,248234,0
+EZPW.US,D,20240606,000000,10.36,10.475,10.33,10.42,352664,0
+EZPW.US,D,20240607,000000,10.37,10.5,10.36,10.48,348125,0
+EZPW.US,D,20240610,000000,10.42,10.45,10.03,10.27,659931,0
+EZPW.US,D,20240611,000000,10.19,10.235,10.06,10.2,419958,0
+EZPW.US,D,20240612,000000,10.27,10.4136,10.25,10.3,416161,0
+EZPW.US,D,20240613,000000,10.32,10.36,10.15,10.17,403590,0
+EZPW.US,D,20240614,000000,10.1,10.19,10.01,10.03,350614,0
+EZPW.US,D,20240617,000000,10,10.2299,9.904,10.21,369301,0
+EZPW.US,D,20240618,000000,10.2,10.395,10.17,10.32,409373,0
+EZPW.US,D,20240620,000000,10.33,10.46,10.17,10.18,438358,0
+EZPW.US,D,20240621,000000,10.17,10.26,10.08,10.11,1038298,0
+EZPW.US,D,20240624,000000,10.1,10.335,10.1,10.27,560512,0
+EZPW.US,D,20240625,000000,10.3,10.35,10.15,10.15,229766,0
+EZPW.US,D,20240626,000000,10.22,10.41,10.22,10.33,421157,0
+EZPW.US,D,20240627,000000,10.33,10.345,10.14,10.22,338582,0
+EZPW.US,D,20240628,000000,10.27,10.48,10.22,10.47,313958,0
+EZPW.US,D,20240701,000000,10.53,10.57,10.315,10.34,461626,0
+EZPW.US,D,20240702,000000,10.34,10.435,10.26,10.33,553910,0
+EZPW.US,D,20240703,000000,10.33,10.3999,10.16,10.25,215165,0
+EZPW.US,D,20240705,000000,10.15,10.25,10.01,10.07,299043,0
+EZPW.US,D,20240708,000000,10.09,10.14,9.915,9.99,403215,0
+EZPW.US,D,20240709,000000,10.03,10.03,9.655,9.71,626109,0
+EZPW.US,D,20240710,000000,9.75,9.895,9.71,9.81,467063,0
+EZPW.US,D,20240711,000000,9.8,10.14,9.8,10.13,349788,0
+EZPW.US,D,20240712,000000,10.15,10.2299,10.06,10.11,390656,0
+EZPW.US,D,20240715,000000,10.23,10.26,10.125,10.13,245155,0
+EZPW.US,D,20240716,000000,10.13,10.305,10.13,10.22,261247,0
+EZPW.US,D,20240717,000000,10.2,10.37,10.16,10.25,559171,0
+EZPW.US,D,20240718,000000,10.25,10.36,10.14,10.29,480799,0
+EZPW.US,D,20240719,000000,10.25,10.25,9.99,10,859515,0
+EZPW.US,D,20240722,000000,10,10.11,9.91,10.1,521326,0
+EZPW.US,D,20240723,000000,10.08,10.17,10.01,10.08,383957,0
+EZPW.US,D,20240724,000000,10.07,10.165,9.98,10.05,431795,0
+EZPW.US,D,20240725,000000,10.13,10.395,10.07,10.34,557331,0
+EZPW.US,D,20240726,000000,10.44,10.44,10.105,10.32,659768,0
+EZPW.US,D,20240729,000000,10.31,10.345,10.03,10.12,416633,0
+EZPW.US,D,20240730,000000,10.17,10.425,10.17,10.38,379022,0
+EZPW.US,D,20240731,000000,10.46,10.64,10.26,10.42,406400,0
+EZPW.US,D,20240801,000000,10.58,10.94,10.335,10.49,623041,0
+EZPW.US,D,20240802,000000,10.64,11.415,10.61,11.07,947614,0
+EZPW.US,D,20240805,000000,10.9,11.265,10.69,11.14,578065,0
+EZPW.US,D,20240806,000000,11.05,11.22,10.79,10.85,498188,0
+EZPW.US,D,20240807,000000,10.9,11.27,10.89,11.21,510346,0
+EZPW.US,D,20240808,000000,11.32,11.66,11.29,11.34,739146,0
+EZPW.US,D,20240809,000000,11.52,11.585,11.4,11.42,523951,0
+EZPW.US,D,20240812,000000,11.57,11.58,11.44,11.48,610024,0
+EZPW.US,D,20240813,000000,11.5,11.75,11.4201,11.59,565284,0
+EZPW.US,D,20240814,000000,11.69,11.71,11.31,11.35,384035,0
+EZPW.US,D,20240815,000000,11.49,11.58,11.35,11.4,333837,0
+EZPW.US,D,20240816,000000,11.43,11.81,11.4,11.8,957937,0
+EZPW.US,D,20240819,000000,11.82,12.01,11.65,12,594655,0
+EZPW.US,D,20240820,000000,11.97,12,11.69,11.73,509520,0
+EZPW.US,D,20240821,000000,11.74,12.01,11.61,11.7,353446,0
+EZPW.US,D,20240822,000000,11.69,11.82,11.57,11.75,181341,0
+EZPW.US,D,20240823,000000,11.71,11.86,11.615,11.85,527369,0
+EZPW.US,D,20240826,000000,11.93,11.9992,11.77,11.8,264569,0
+EZPW.US,D,20240827,000000,11.75,11.95,11.67,11.76,272527,0
+EZPW.US,D,20240828,000000,11.67,11.84,11.67,11.76,418847,0
+EZPW.US,D,20240829,000000,11.79,11.86,11.68,11.8,487291,0
+EZPW.US,D,20240830,000000,11.83,12.23,11.83,12.22,454904,0
+EZPW.US,D,20240903,000000,12.12,12.2083,11.895,11.91,352757,0
+EZPW.US,D,20240904,000000,11.88,12.03,11.82,11.89,258493,0
+EZPW.US,D,20240905,000000,11.89,11.995,11.65,11.87,742715,0
+EZPW.US,D,20240906,000000,11.84,11.95,11.48,11.53,689470,0
+EZPW.US,D,20240909,000000,11.53,11.6,11.18,11.19,562247,0
+EZPW.US,D,20240910,000000,11.22,11.325,10.9292,11.1,468485,0
+EZPW.US,D,20240911,000000,11.09,11.095,10.815,10.88,399399,0
+EZPW.US,D,20240912,000000,10.97,11.155,10.9233,10.97,414700,0
+EZPW.US,D,20240913,000000,10.98,11.155,10.965,11,492336,0
+EZPW.US,D,20240916,000000,11,11.12,10.775,10.8,378150,0
+EZPW.US,D,20240917,000000,10.81,11.18,10.81,11.17,517096,0
+EZPW.US,D,20240918,000000,11.19,11.19,10.88,10.91,294938,0
+EZPW.US,D,20240919,000000,10.97,10.9805,10.8,10.85,338962,0
+EZPW.US,D,20240920,000000,10.84,10.98,10.7601,10.77,782716,0
+EZPW.US,D,20240923,000000,10.8,11.05,10.775,11.02,333099,0
+EZPW.US,D,20240924,000000,10.91,10.94,10.63,10.73,539306,0
+EZPW.US,D,20240925,000000,10.8,10.8,10.6,10.64,499490,0
+EZPW.US,D,20240926,000000,10.66,10.745,10.56,10.68,315530,0
+EZPW.US,D,20240927,000000,10.73,10.8956,10.69,10.82,387857,0
+EZPW.US,D,20240930,000000,10.83,11.3,10.83,11.21,967009,0
+EZPW.US,D,20241001,000000,11.21,11.315,11.159,11.23,733689,0
+EZPW.US,D,20241002,000000,11.26,11.311888,10.89,11.1,440688,0
+EZPW.US,D,20241003,000000,11.1,11.12,10.86,10.95,342095,0
+EZPW.US,D,20241004,000000,11.1,11.485,11.095,11.4,407712,0
+EZPW.US,D,20241007,000000,11.5,11.5,11.205,11.33,391962,0
+EZPW.US,D,20241008,000000,11.33,11.33,11.02,11.18,594497,0
+EZPW.US,D,20241009,000000,11.24,11.31,11.13,11.26,423485,0
+EZPW.US,D,20241010,000000,11.28,11.38,11.2,11.38,349007,0
+EZPW.US,D,20241011,000000,11.43,11.54,11.33,11.34,263137,0
+EZPW.US,D,20241014,000000,11.35,11.35,11.19,11.26,412562,0
+EZPW.US,D,20241015,000000,11.3,11.59,11.255,11.44,1251158,0
+EZPW.US,D,20241016,000000,11.24,11.765,11.24,11.65,408909,0
+EZPW.US,D,20241017,000000,11.68,11.926,11.575,11.8,312341,0
+EZPW.US,D,20241018,000000,11.78,11.88,11.59,11.6,332246,0
+EZPW.US,D,20241021,000000,11.63,11.69,11.48,11.49,282106,0
+EZPW.US,D,20241022,000000,11.48,11.74,11.454,11.71,357401,0
+EZPW.US,D,20241023,000000,11.7,11.855,11.415,11.55,513351,0
+EZPW.US,D,20241024,000000,11.58,11.7,11.4,11.42,482873,0
+EZPW.US,D,20241025,000000,11.47,11.585,11.36,11.57,311364,0
+EZPW.US,D,20241028,000000,11.62,11.88,11.5001,11.87,1116855,0
+EZPW.US,D,20241029,000000,11.88,11.91,11.63,11.75,547621,0
+EZPW.US,D,20241030,000000,11.73,11.86,11.585,11.65,270719,0
+EZPW.US,D,20241031,000000,11.64,11.64,11.37,11.49,516860,0
+EZPW.US,D,20241101,000000,11.62,11.76,11.36,11.56,466686,0
+EZPW.US,D,20241104,000000,11.48,11.64,11.43,11.53,358823,0
+EZPW.US,D,20241105,000000,11.52,11.75,11.48,11.49,343507,0
+EZPW.US,D,20241106,000000,11.86,11.91,11.57,11.8,457336,0
+EZPW.US,D,20241107,000000,11.79,11.79,11.62,11.7,523952,0
+EZPW.US,D,20241108,000000,11.7,11.79,11.64,11.72,324918,0
+EZPW.US,D,20241111,000000,11.84,12.03,11.76,11.77,314879,0
+EZPW.US,D,20241112,000000,11.73,11.8599,11.69,11.77,244092,0
+EZPW.US,D,20241113,000000,11.81,12.09,11.76,11.85,566571,0
+EZPW.US,D,20241114,000000,11.55,12.19,11.09,12.02,1010165,0
+EZPW.US,D,20241115,000000,11.95,12.025,11.54,11.92,759024,0
+EZPW.US,D,20241118,000000,11.99,12.11,11.92,12.06,510783,0
+EZPW.US,D,20241119,000000,11.95,12.075,11.84,12.04,764150,0
+EZPW.US,D,20241120,000000,12,12.38,11.97,12.09,552786,0
+EZPW.US,D,20241121,000000,12.07,12.175,11.99,12.09,402072,0
+EZPW.US,D,20241122,000000,12.12,12.64,12.12,12.6,1526015,0
+EZPW.US,D,20241125,000000,12.71,12.85,12.585,12.62,676902,0
+EZPW.US,D,20241126,000000,12.56,12.56,12.335,12.54,455186,0
+EZPW.US,D,20241127,000000,12.58,12.76,12.58,12.65,511584,0
+EZPW.US,D,20241129,000000,12.73,12.82,12.6,12.8,234540,0
+EZPW.US,D,20241202,000000,12.8,12.8,12.47,12.65,424048,0
+EZPW.US,D,20241203,000000,12.59,12.62,12.46,12.57,229227,0
+EZPW.US,D,20241204,000000,12.58,12.74,12.44,12.64,274312,0
+EZPW.US,D,20241205,000000,12.64,12.73,12.41,12.51,447347,0
+EZPW.US,D,20241206,000000,12.61,12.61,12.12,12.26,546047,0
+EZPW.US,D,20241209,000000,12.21,12.3944,12.09,12.11,295169,0
+EZPW.US,D,20241210,000000,12.08,12.2183,12.03,12.17,867771,0
+EZPW.US,D,20241211,000000,12.25,12.3552,12.105,12.3,450878,0
+EZPW.US,D,20241212,000000,12.3,12.46,12.24,12.28,258915,0
+EZPW.US,D,20241213,000000,12.34,12.34,12.07,12.2,273707,0
+EZPW.US,D,20241216,000000,12.2,12.43,11.945,11.99,317347,0
+EZPW.US,D,20241217,000000,11.99,12.07,11.88,12,352952,0
+EZPW.US,D,20241218,000000,12.07,12.185,11.68,11.7,313359,0
+EZPW.US,D,20241219,000000,11.81,11.87,11.56,11.74,523172,0
+EZPW.US,D,20241220,000000,11.65,11.85,11.58,11.78,1332973,0
+EZPW.US,D,20241223,000000,11.78,11.84,11.66,11.74,326423,0
+EZPW.US,D,20241224,000000,11.74,11.9,11.71,11.88,170651,0
+EZPW.US,D,20241226,000000,11.82,12.31,11.78,12.29,271422,0
+EZPW.US,D,20241227,000000,12.3,12.41,12.15,12.325,290411,0
+EZPW.US,D,20241230,000000,12.23,12.39,12.03,12.26,297067,0
+EZPW.US,D,20241231,000000,12.24,12.4,12.2,12.22,314135,0
+EZPW.US,D,20250102,000000,12.22,12.2881,12.11,12.12,245061,0
+EZPW.US,D,20250103,000000,12.17,12.2,12.03,12.12,399282,0
+EZPW.US,D,20250106,000000,12.2,12.28,12.045,12.1,250625,0
+EZPW.US,D,20250107,000000,12.1,12.165,11.96,12.16,763057,0
+EZPW.US,D,20250108,000000,12.12,12.15,11.8594,11.89,291758,0
+EZPW.US,D,20250110,000000,11.85,11.88,11.685,11.82,283290,0
+EZPW.US,D,20250113,000000,11.81,12.355,11.75,12.17,495505,0
+EZPW.US,D,20250114,000000,12.2,12.45,12.01,12.13,815098,0
+EZPW.US,D,20250115,000000,12.22,12.285,12.06,12.14,596456,0
+EZPW.US,D,20250116,000000,12.19,12.26,12.08,12.24,293272,0
+EZPW.US,D,20250117,000000,12.24,12.46,12.24,12.3,269906,0
+EZPW.US,D,20250121,000000,12.3,12.51,12.3,12.47,444205,0
+EZPW.US,D,20250122,000000,12.51,12.76,12.33,12.4,294480,0
+EZPW.US,D,20250123,000000,12.4,12.505,12.29,12.4,185298,0
+EZPW.US,D,20250124,000000,12.38,12.47,12.27,12.46,229059,0
+EZPW.US,D,20250127,000000,12.5,12.6499,12.33,12.36,373563,0
+EZPW.US,D,20250128,000000,12.29,12.5001,12.2716,12.48,316038,0
+EZPW.US,D,20250129,000000,12.41,12.5485,12.32,12.42,509848,0
+EZPW.US,D,20250130,000000,12.61,12.62,12.19,12.23,701995,0
+EZPW.US,D,20250131,000000,12.3,12.33,11.855,12.01,681462,0
+EZPW.US,D,20250203,000000,11.7,12.02,11.6,11.93,705047,0
+EZPW.US,D,20250204,000000,11.93,12.15,11.8251,12.07,609821,0
+EZPW.US,D,20250205,000000,12.07,12.41,12.06,12.24,1247281,0
+EZPW.US,D,20250206,000000,12.7,12.85,12.2,12.36,1547122,0
+EZPW.US,D,20250207,000000,12.48,13.555,12.435,13.43,1771816,0
+EZPW.US,D,20250210,000000,13.41,13.51,13.06,13.41,850774,0
+EZPW.US,D,20250211,000000,13.51,14.07,13.49,13.96,1094511,0
+EZPW.US,D,20250212,000000,13.99,14.1,13.695,13.9,732096,0
+EZPW.US,D,20250213,000000,14.02,14.45,13.94,14.38,683115,0
+EZPW.US,D,20250214,000000,14.35,14.5,14.01,14.05,415485,0
+EZPW.US,D,20250218,000000,14.08,14.23,13.98,14,675105,0
+EZPW.US,D,20250219,000000,14.11,14.41,14,14.11,360651,0
+EZPW.US,D,20250220,000000,14.08,14.094,13.78,13.84,757586,0
+EZPW.US,D,20250221,000000,13.82,13.93,13.49,13.6,728570,0
+EZPW.US,D,20250224,000000,13.55,13.56,13.25,13.38,531465,0
+EZPW.US,D,20250225,000000,13.43,13.58,13.16,13.55,340955,0
+EZPW.US,D,20250226,000000,13.54,13.63,13.38,13.41,425481,0
+EZPW.US,D,20250227,000000,13.42,13.71,13.34,13.52,366728,0
+EZPW.US,D,20250228,000000,13.49,13.76,13.3962,13.76,632667,0
+EZPW.US,D,20250303,000000,13.75,13.845,13.495,13.54,615260,0
+EZPW.US,D,20250304,000000,13.39,13.5,13.25,13.28,685340,0
+EZPW.US,D,20250305,000000,13.28,13.36,13.1701,13.29,666424,0
+EZPW.US,D,20250306,000000,13.24,13.55,13.19,13.34,558960,0
+EZPW.US,D,20250307,000000,13.26,13.49,13.16,13.34,488271,0
+EZPW.US,D,20250310,000000,13.23,13.53,13.115,13.18,539427,0
+EZPW.US,D,20250311,000000,13.09,13.5698,13.09,13.46,526776,0
+EZPW.US,D,20250312,000000,13.55,13.57,13.28,13.36,424977,0
+EZPW.US,D,20250313,000000,13.35,13.46,13.14,13.14,415554,0
+EZPW.US,D,20250314,000000,13.2,13.535,13.2,13.45,504186,0
+EZPW.US,D,20250317,000000,14.12,14.19,13.62,13.81,418121,0
+EZPW.US,D,20250318,000000,13.74,14.04,13.74,13.95,344141,0
+EZPW.US,D,20250319,000000,13.94,14.32,13.89,14.2,385568,0
+EZPW.US,D,20250320,000000,14.1,14.155,13.88,13.88,468093,0
+EZPW.US,D,20250321,000000,13.88,14.36,13.77,14.25,1526263,0
+EZPW.US,D,20250324,000000,14.36,14.94,14.28,14.89,1189333,0
+EZPW.US,D,20250325,000000,14.9,15,14.62,14.88,775105,0
+EZPW.US,D,20250326,000000,14.92,15.29,14.85,14.99,915692,0
+EZPW.US,D,20250327,000000,14.99,15.35,14.9254,15,785621,0
+EZPW.US,D,20250328,000000,15.04,15.04,14.32,14.675,723972,0
+EZPW.US,D,20250331,000000,14.16,14.97,14.1,14.72,925041,0
+EZPW.US,D,20250401,000000,14.72,16.35,14.673,15.52,5944016,0
+EZPW.US,D,20250402,000000,15.51,15.773,15.245,15.32,4012672,0
+EZPW.US,D,20250403,000000,15.09,15.91,15.04,15.78,1768295,0
+EZPW.US,D,20250404,000000,15.7,15.9,15.19,15.23,2731903,0
+EZPW.US,D,20250407,000000,15.13,15.89,14.67,15.5,1981317,0
+EZPW.US,D,20250408,000000,16.13,16.13,15.14,15.25,1333588,0
+EZPW.US,D,20250409,000000,15.14,15.765,15.0635,15.13,1851829,0
+EZPW.US,D,20250410,000000,15.05,15.63,15,15.49,1565541,0
+EZPW.US,D,20250411,000000,15.57,15.76,15.2501,15.66,1044394,0
+EZPW.US,D,20250414,000000,15.83,15.886,15.55,15.59,947814,0
+EZPW.US,D,20250415,000000,15.62,15.915,15.62,15.76,1111405,0
+EZPW.US,D,20250416,000000,15.76,16.06,15.7201,15.8,1292276,0
+EZPW.US,D,20250417,000000,15.81,16.01,15.8,15.93,1171501,0
+EZPW.US,D,20250421,000000,15.93,16.12,15.55,15.76,4173853,0
+EZPW.US,D,20250422,000000,16.02,16.105,15.824,16.05,1314840,0
+EZPW.US,D,20250423,000000,16.1,16.25,15.905,16.02,1176270,0
+EZPW.US,D,20250424,000000,16.1,16.49,16.04,16.38,2124409,0
+EZPW.US,D,20250425,000000,16.37,16.6,16.27,16.32,5025135,0
+EZPW.US,D,20250428,000000,16.38,16.5,16.275,16.3,2146292,0
+EZPW.US,D,20250429,000000,16.14,16.3,15.87,15.93,3687132,0
+EZPW.US,D,20250430,000000,15.98,16.405,15.85,16.37,2911054,0
+EZPW.US,D,20250501,000000,16.41,16.4787,15.38,15.67,2864109,0
+EZPW.US,D,20250502,000000,15.54,15.83,15.2902,15.65,1912622,0
+EZPW.US,D,20250505,000000,15.67,15.8,15.34,15.5,1940173,0
+EZPW.US,D,20250506,000000,15.38,15.4,14.72,14.74,1420605,0
+EZPW.US,D,20250507,000000,14.83,14.86,14.62,14.66,721665,0
+EZPW.US,D,20250508,000000,14.7,14.86,14.5301,14.8,1131464,0
+EZPW.US,D,20250509,000000,14.89,14.9844,14.695,14.84,631643,0
+EZPW.US,D,20250512,000000,15.05,15.05,14.56,14.59,1364362,0
+EZPW.US,D,20250513,000000,14.52,14.65,14.055,14.17,1530266,0
+EZPW.US,D,20250514,000000,14.15,14.28,13.9,13.98,3048172,0
+EZPW.US,D,20250515,000000,13.96,14.08,13.581,13.69,2580431,0
+EZPW.US,D,20250516,000000,13.73,14.05,13.725,13.96,1175514,0
+EZPW.US,D,20250519,000000,13.9,13.9866,13.82,13.9,665345,0
+EZPW.US,D,20250520,000000,13.85,13.8828,13.65,13.71,638931,0
+EZPW.US,D,20250521,000000,13.69,13.73,13.41,13.43,769738,0
+EZPW.US,D,20250522,000000,13.41,13.48,13.115,13.14,914347,0
+EZPW.US,D,20250523,000000,13.11,13.505,12.95,13.4,841971,0
+EZPW.US,D,20250527,000000,13.41,13.54,13.305,13.37,782043,0
+EZPW.US,D,20250528,000000,13.37,13.3787,13.0707,13.11,605981,0
+EZPW.US,D,20250529,000000,13.21,13.49,12.92,13.42,1080276,0
+EZPW.US,D,20250530,000000,13.42,13.595,13.33,13.45,1128382,0
+EZPW.US,D,20250602,000000,13.51,13.51,13.22,13.25,665363,0
+EZPW.US,D,20250603,000000,13.25,13.5,12.96,13.31,1035187,0
+EZPW.US,D,20250604,000000,13.25,13.305,13.102,13.13,641704,0
+EZPW.US,D,20250605,000000,13.1,13.12,12.955,13.02,661959,0
+EZPW.US,D,20250606,000000,13.14,13.275,13.045,13.24,623391,0
+EZPW.US,D,20250609,000000,13.24,13.88,13.23,13.71,1160958,0
+EZPW.US,D,20250610,000000,13.73,13.885,13.525,13.74,774859,0
+EZPW.US,D,20250611,000000,13.79,13.95,13.675,13.71,777822,0
+EZPW.US,D,20250612,000000,13.61,13.66,13.3508,13.41,546525,0
+EZPW.US,D,20250613,000000,13.38,13.41,13.145,13.17,400032,0
+EZPW.US,D,20250616,000000,13.2,13.48,13.2,13.32,1233691,0
+EZPW.US,D,20250617,000000,13.24,13.34,12.85,13.3,983108,0
+EZPW.US,D,20250618,000000,13.29,13.4,13.21,13.26,690944,0
+EZPW.US,D,20250620,000000,13.26,13.605,13.19,13.25,1670663,0
+EZPW.US,D,20250623,000000,13.2,13.22,12.89,13.18,1256905,0
+EZPW.US,D,20250624,000000,13.26,13.67,13.14,13.32,862338,0
+EZPW.US,D,20250625,000000,13.36,13.52,13.285,13.43,975441,0
+EZPW.US,D,20250626,000000,13.44,13.71,13.3,13.62,588676,0
+EZPW.US,D,20250627,000000,13.61,13.675,13.425,13.62,555887,0
+EZPW.US,D,20250630,000000,13.75,13.89,13.605,13.88,776665,0
+EZPW.US,D,20250701,000000,13.81,13.92,13.63767,13.77,838455,0
+EZPW.US,D,20250702,000000,13.8,13.885,13.625,13.87,839513,0
+EZPW.US,D,20250703,000000,13.92,14.08,13.773,14.03,377022,0
+EZPW.US,D,20250707,000000,13.98,14.2504,13.94,14.04,796574,0
+EZPW.US,D,20250708,000000,14.03,14.17,13.565,13.66,891079,0
+EZPW.US,D,20250709,000000,13.78,13.78,13.335,13.39,400720,0
+EZPW.US,D,20250710,000000,13.77,14.24,13.555,13.82,1320038,0
+EZPW.US,D,20250711,000000,13.84,14.295,13.805,14.19,707579,0
+EZPW.US,D,20250714,000000,14.21,14.255,14,14.2,539697,0
+EZPW.US,D,20250715,000000,14.15,14.185,13.93,13.95,579433,0
+EZPW.US,D,20250716,000000,14.01,14.22,13.87,14.22,581383,0
+EZPW.US,D,20250717,000000,14.31,14.37,14.06,14.23,851587,0
+EZPW.US,D,20250718,000000,14.23,14.3,13.96,13.98,552302,0
+EZPW.US,D,20250721,000000,13.98,14.03,13.81,13.9,463624,0
+EZPW.US,D,20250722,000000,13.9,14.085,13.855,13.93,433991,0
+EZPW.US,D,20250723,000000,13.98,14.29,13.9163,14.25,444331,0
+EZPW.US,D,20250724,000000,14.2,14.23,13.365,13.5,768579,0
+EZPW.US,D,20250725,000000,13.54,13.6914,13.38,13.39,392945,0
+EZPW.US,D,20250728,000000,13.36,13.51,13.275,13.31,560915,0
+EZPW.US,D,20250729,000000,13.38,13.45,13.075,13.13,433295,0
+EZPW.US,D,20250730,000000,13.17,13.67,13.16,13.32,1275252,0
+EZPW.US,D,20250731,000000,14.32,15.22,14.21,14.32,1451852,0
+EZPW.US,D,20250801,000000,14.21,14.28,13.7415,13.97,1028059,0
+EZPW.US,D,20250804,000000,13.96,14.78,13.96,14.74,1606916,0
+EZPW.US,D,20250805,000000,14.78,14.81,14.5503,14.68,696153,0
+EZPW.US,D,20250806,000000,14.86,15.39,14.81,15.36,1211283,0
+EZPW.US,D,20250807,000000,15.48,15.494,15.12,15.28,665538,0
+EZPW.US,D,20250808,000000,15.31,15.53,15.225,15.28,589664,0
+EZPW.US,D,20250811,000000,15.3,15.685,15.22,15.6,693004,0
+EZPW.US,D,20250812,000000,15.76,15.85,15.565,15.82,642865,0
+EZPW.US,D,20250813,000000,15.97,16.165,15.82,15.95,723183,0
+EZPW.US,D,20250814,000000,15.88,16.035,15.76,15.9,546913,0
+EZPW.US,D,20250815,000000,15.9,16.08,15.68,16.07,1023568,0
+EZPW.US,D,20250818,000000,16.1,16.34,15.95,15.97,706743,0
+EZPW.US,D,20250819,000000,15.92,15.94,15.535,15.57,744485,0
+EZPW.US,D,20250820,000000,15.51,15.725,15.42,15.64,602717,0
+EZPW.US,D,20250821,000000,15.64,15.89,15.62,15.85,457182,0
+EZPW.US,D,20250822,000000,15.97,16.0693,15.79,16,546461,0
+EZPW.US,D,20250825,000000,16,16.28,15.96,16.22,632437,0
+EZPW.US,D,20250826,000000,16.24,16.64,16.2,16.53,518679,0
+EZPW.US,D,20250827,000000,16.5,16.6616,16.32,16.4,437794,0
+EZPW.US,D,20250828,000000,16.37,16.65,16.36,16.52,414057,0
+EZPW.US,D,20250829,000000,16.63,16.67,16.44,16.67,402608,0
+EZPW.US,D,20250902,000000,16.52,16.8,16.31,16.65,642612,0
+EZPW.US,D,20250903,000000,16.66,16.87,16.5,16.66,607043,0
+EZPW.US,D,20250904,000000,16.75,16.92,16.745,16.9,595163,0
+EZPW.US,D,20250905,000000,16.91,16.93,16.66,16.73,554013,0
+EZPW.US,D,20250908,000000,16.83,17.225,16.735,17.08,957929,0
+EZPW.US,D,20250909,000000,17.05,17.2,16.96,17.05,796525,0
+EZPW.US,D,20250910,000000,17.11,17.26,16.64,16.79,531745,0
+EZPW.US,D,20250911,000000,16.79,17.035,16.51,16.99,670788,0
+EZPW.US,D,20250912,000000,16.94,17.16,16.8,17.04,385125,0
+EZPW.US,D,20250915,000000,17.12,17.529,17.05,17.27,838733,0
+EZPW.US,D,20250916,000000,17.25,17.335,17.05,17.16,557950,0
+EZPW.US,D,20250917,000000,17.21,17.495,17.05,17.07,1084877,0
+EZPW.US,D,20250918,000000,17.03,17.9,17.025,17.89,1559960,0
+EZPW.US,D,20250919,000000,17.96,18.04,17.66,17.72,2779605,0
+EZPW.US,D,20250922,000000,17.64,18.3363,17.45,18.03,819650,0
+EZPW.US,D,20250923,000000,18.03,18.35,17.9016,17.96,780925,0
+EZPW.US,D,20250924,000000,17.99,18.2299,17.955,18.09,568136,0
+EZPW.US,D,20250925,000000,18.08,18.55,18.06,18.39,993831,0
+EZPW.US,D,20250926,000000,18.51,18.89,18.475,18.76,1204820,0
+EZPW.US,D,20250929,000000,19.18,19.21,18.83,19.15,1203178,0
+EZPW.US,D,20250930,000000,19.1,19.24,18.86,19.04,945889,0
+EZPW.US,D,20251001,000000,18.88,19.0125,18.07,18.13,1360170,0
+EZPW.US,D,20251002,000000,18.05,18.16,17.6108,18.12,623706,0
+EZPW.US,D,20251003,000000,18.18,18.55,18.1,18.18,1013487,0
+EZPW.US,D,20251006,000000,18.58,19.035,18.435,18.58,784162,0
+EZPW.US,D,20251007,000000,18.69,18.875,18.58,18.85,626958,0
+EZPW.US,D,20251008,000000,18.98,19.05,18.72,18.95,659292,0
+EZPW.US,D,20251009,000000,19.09,19.2493,18.73,18.83,705140,0
+EZPW.US,D,20251010,000000,18.96,19.07,18.4151,18.49,691896,0
+EZPW.US,D,20251013,000000,18.76,19,18.51,18.97,455282,0
+EZPW.US,D,20251014,000000,18.86,19.41,18.7101,19.31,586841,0
+EZPW.US,D,20251015,000000,19.4,19.44,18.84,19,4028230,0
+EZPW.US,D,20251016,000000,18.96,19.1299,18.61,18.71,672539,0
+EZPW.US,D,20251017,000000,18.59,18.825,18.37,18.55,545184,0
+EZPW.US,D,20251020,000000,18.819,18.945,18.6,18.75,435290,0
+EZPW.US,D,20251021,000000,18.71,18.79,17.56,17.61,1385613,0
+EZPW.US,D,20251022,000000,17.54,17.73,17.32,17.67,589374,0
+EZPW.US,D,20251023,000000,17.84,18.165,17.8,18.1,391155,0
+EZPW.US,D,20251024,000000,18.33,18.428,18.1,18.16,322274,0
+EZPW.US,D,20251027,000000,18.32,18.35,17.96,18.09,406686,0
+EZPW.US,D,20251028,000000,18.06,18.06,17.51,17.84,539006,0
+EZPW.US,D,20251029,000000,17.75,17.96,17.32,17.43,493908,0
+EZPW.US,D,20251030,000000,17.66,18.33,17.66,18.11,641987,0
+EZPW.US,D,20251031,000000,18.17,18.43,17.98,18.25,813139,0
+EZPW.US,D,20251103,000000,18.52,18.545,17.9,18.14,848323,0
+EZPW.US,D,20251104,000000,17.91,18.11,17.67,17.68,483082,0
+EZPW.US,D,20251105,000000,17.56,18.115,17.55,18,372274,0
+EZPW.US,D,20251106,000000,18,18.15,17.585,17.61,439025,0
+EZPW.US,D,20251107,000000,17.54,17.73,17.36,17.7,495276,0
+EZPW.US,D,20251110,000000,17.75,18.12,17.75,17.84,533156,0
+EZPW.US,D,20251111,000000,17.73,17.8359,17.5901,17.82,379906,0
+EZPW.US,D,20251112,000000,17.82,18.02,17.712,18,589380,0
+EZPW.US,D,20251113,000000,18,18,17.37,17.41,696655,0
+EZPW.US,D,20251114,000000,17.015,17.98,16.5,17.75,1033328,0
+EZPW.US,D,20251117,000000,17.75,18.48,17.75,17.91,766475,0
+EZPW.US,D,20251118,000000,17.93,18.145,17.78,17.89,578876,0
+EZPW.US,D,20251119,000000,17.94,18.055,17.73,17.9,607848,0
+EZPW.US,D,20251120,000000,18.05,18.17,17.47,17.61,905612,0
+EZPW.US,D,20251121,000000,17.64,18.06,17.31,17.84,772971,0
+EZPW.US,D,20251124,000000,17.92,18.19,17.6784,18.03,910844,0
+EZPW.US,D,20251125,000000,18.1,18.555,17.962,18.48,739597,0
+EZPW.US,D,20251126,000000,18.56,19.16,18.455,19.05,911198,0
+EZPW.US,D,20251128,000000,19.1,19.4426,19.06,19.28,331563,0
+EZPW.US,D,20251201,000000,19.08,19.385,19.02,19.35,699791,0
+EZPW.US,D,20251202,000000,19.35,20.16,19.19,20.12,1649851,0
+EZPW.US,D,20251203,000000,20.12,20.13,19.8175,20.07,592318,0
+EZPW.US,D,20251204,000000,20.09,20.2856,19.895,20.01,707235,0
+EZPW.US,D,20251205,000000,19.95,20.16,19.84,20.14,621297,0
+EZPW.US,D,20251208,000000,20.39,20.85,20.1,20.31,1693913,0
+EZPW.US,D,20251209,000000,20.07,20.5,19.86,20.45,923353,0
+EZPW.US,D,20251210,000000,20.38,21.05,20.19,21.04,7412874,0
+EZPW.US,D,20251211,000000,21.04,21.4899,20.89,21.03,3260126,0
+EZPW.US,D,20251212,000000,21.01,21.2799,20.81,20.98,765231,0
+EZPW.US,D,20251215,000000,21.04,21.04,20.44,20.53,959235,0
+EZPW.US,D,20251216,000000,20.59,20.75,20.32,20.38,808103,0
+EZPW.US,D,20251217,000000,20.47,20.47,19.76,19.78,995737,0
+EZPW.US,D,20251218,000000,20.03,20.06,19.56,19.61,706773,0
+EZPW.US,D,20251219,000000,19.79,19.81,19.09,19.22,2995528,0
+EZPW.US,D,20251222,000000,19.38,19.93,19.243,19.69,743508,0
+EZPW.US,D,20251223,000000,19.63,20.345,19.63,20.15,809956,0
+EZPW.US,D,20251224,000000,20.21,20.55,20.16,20.24,385069,0
+EZPW.US,D,20251226,000000,20.17,20.2747,19.815,19.84,374024,0
+EZPW.US,D,20251229,000000,19.83,19.93,19.63,19.89,393307,0
+EZPW.US,D,20251230,000000,19.9,19.9899,19.68,19.69,407506,0
+EZPW.US,D,20251231,000000,19.66,19.7899,19.36,19.42,656445,0
+EZPW.US,D,20260102,000000,19.57,20.07,19.44,20.06,816771,0
+EZPW.US,D,20260105,000000,20.105,20.61,19.9,20.22,1123440,0
+EZPW.US,D,20260106,000000,20.4,21.74,19.97,21.49,1457479,0
+EZPW.US,D,20260107,000000,21.49,21.985,21.06,21.22,856014,0
+EZPW.US,D,20260108,000000,21.23,21.74,21.22,21.46,481583,0
+EZPW.US,D,20260109,000000,21.46,21.82,21.29,21.37,573109,0
+EZPW.US,D,20260112,000000,21.45,21.99,21.435,21.91,569447,0
+EZPW.US,D,20260113,000000,22.03,22.11,21.25,21.345,589160,0
+EZPW.US,D,20260114,000000,21.32,21.555,20.9,21.39,863420,0
+EZPW.US,D,20260115,000000,21.25,21.67,21.25,21.54,700948,0
+EZPW.US,D,20260116,000000,21.57,21.72,21.335,21.43,796715,0
+EZPW.US,D,20260120,000000,21.39,21.82,21.18,21.18,724666,0
+EZPW.US,D,20260121,000000,21.1,21.435,20.93,21.27,695057,0
+EZPW.US,D,20260122,000000,21.44,21.91,21.43,21.79,1210728,0
+EZPW.US,D,20260123,000000,21.86,22.08,20.86,21.13,1107819,0
+EZPW.US,D,20260126,000000,21.09,21.51,20.87,21.5,401481,0
+EZPW.US,D,20260127,000000,21.44,21.5,21.05,21.33,325213,0
+EZPW.US,D,20260128,000000,21.43,21.52,20.94,20.98,622623,0
+EZPW.US,D,20260129,000000,21.13,21.27,20.6603,21.09,554511,0
+EZPW.US,D,20260130,000000,20.82,21.49,20.4,21.45,772979,0
+EZPW.US,D,20260202,000000,21.38,21.92,21.31,21.63,839203,0
+EZPW.US,D,20260203,000000,21.63,22.15,21.445,22.09,912590,0
+EZPW.US,D,20260204,000000,22.15,22.28,21.71,21.96,885942,0
+EZPW.US,D,20260205,000000,23.38,23.47,22.34,22.94,3456288,0
+EZPW.US,D,20260206,000000,23.75,25.77,23.46,25.63,2566964,0
+EZPW.US,D,20260209,000000,26.21,26.35,25.08,25.18,1989568,0
+EZPW.US,D,20260210,000000,25.01,25.36,24.57,24.74,1824565,0
+EZPW.US,D,20260211,000000,24.97,25.395,24.58,24.87,1100484,0
+EZPW.US,D,20260212,000000,25.19,25.4999,24.24,24.34,951806,0
+EZPW.US,D,20260213,000000,24.28,24.625,23.77,24.31,692243,0
+EZPW.US,D,20260217,000000,24.31,25.07,24.2901,24.78,1061420,0
+EZPW.US,D,20260218,000000,24.855,25.17,24.4444,25.13,1659615,0
diff --git a/daily/us/nasdaq stocks/1/fcbc.us.txt b/daily/us/nasdaq stocks/1/fcbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..240b49f9ef3547cb18975bc86c1fc144000f56bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcbc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCBC.US,D,20050225,000000,21.2449,21.9095,20.9323,21.879,44070.57258174,0
+FCBC.US,D,20050228,000000,21.6047,21.9006,21.3019,21.7188,34042.142191596,0
+FCBC.US,D,20050301,000000,21.7188,22.2221,21.1791,22.2221,36941.120446177,0
+FCBC.US,D,20050302,000000,22.0018,22.2369,21.8514,21.8514,12906.047752323,0
+FCBC.US,D,20050303,000000,22.1965,22.2054,21.9469,22.0737,31147.232678425,0
+FCBC.US,D,20050304,000000,22.2054,22.3411,21.8712,22.171,23977.093128762,0
+FCBC.US,D,20050307,000000,22.2153,22.4354,22.0521,22.1071,12681.249789423,0
+FCBC.US,D,20050308,000000,21.9095,22.0874,21.6421,21.7188,20956.052631884,0
+FCBC.US,D,20050309,000000,21.5959,21.7787,21.2626,21.2626,13042.350589555,0
+FCBC.US,D,20050310,000000,21.2626,21.5654,21.1426,21.1426,11476.902332082,0
+FCBC.US,D,20050311,000000,20.9834,21.5654,20.8222,21.3108,12700.57631112,0
+FCBC.US,D,20050314,000000,21.2243,21.4877,21.0385,21.4052,16249.536005939,0
+FCBC.US,D,20050315,000000,21.6549,21.6549,20.8418,20.8418,15879.280537634,0
+FCBC.US,D,20050316,000000,20.7621,21.007,20.6491,20.8222,25054.292417044,0
+FCBC.US,D,20050317,000000,21.007,21.007,20.546,20.8586,18308.319159367,0
+FCBC.US,D,20050318,000000,21.1663,21.1663,20.0367,20.0367,78978.339508301,0
+FCBC.US,D,20050321,000000,20.0888,20.135,19.5343,19.8381,41179.73180998,0
+FCBC.US,D,20050322,000000,19.6316,19.7614,19.2925,19.32,41987.376979853,0
+FCBC.US,D,20050323,000000,19.2925,19.2993,18.8058,18.8333,19565.560255038,0
+FCBC.US,D,20050324,000000,19.1165,19.1519,18.5414,18.618,15238.453765569,0
+FCBC.US,D,20050328,000000,18.8058,19.374,18.7842,19.1685,15351.361339695,0
+FCBC.US,D,20050329,000000,19.1234,19.7378,18.968,19.0594,17049.043692991,0
+FCBC.US,D,20050330,000000,18.968,19.7309,18.968,19.7024,20975.379153581,0
+FCBC.US,D,20050331,000000,19.8262,19.8262,18.6711,19.0005,35368.551891236,0
+FCBC.US,D,20050401,000000,19.3396,19.6316,18.624,18.6426,31869.434278689,0
+FCBC.US,D,20050404,000000,18.6368,19.5116,18.624,19.2108,21251.036384104,0
+FCBC.US,D,20050405,000000,19.5618,19.5903,19.201,19.3544,11154.454575344,0
+FCBC.US,D,20050406,000000,19.5973,19.8765,19.1765,19.4842,14993.31209562,0
+FCBC.US,D,20050407,000000,19.4842,19.8981,19.4026,19.8459,13987.315782013,0
+FCBC.US,D,20050408,000000,19.8459,19.8459,19.3151,19.3455,24875.267795007,0
+FCBC.US,D,20050411,000000,19.2925,19.6936,18.6711,18.6839,22456.401026798,0
+FCBC.US,D,20050412,000000,18.6839,19.2236,18.3664,18.8393,28878.909342385,0
+FCBC.US,D,20050413,000000,18.7714,19.1165,18.4125,18.5827,14073.776536974,0
+FCBC.US,D,20050414,000000,18.5827,18.6554,18.1963,18.618,17874.998199209,0
+FCBC.US,D,20050415,000000,18.624,18.678,17.7716,17.8109,34887.423219511,0
+FCBC.US,D,20050418,000000,17.8522,18.5207,17.8385,18.5207,45950.331113132,0
+FCBC.US,D,20050419,000000,18.7606,19.083,18.4195,18.9002,32907.980523576,0
+FCBC.US,D,20050420,000000,18.9405,19.3396,18.2228,18.3526,24743.033699184,0
+FCBC.US,D,20050421,000000,18.8108,19.258,18.4882,19.1234,21888.811600113,0
+FCBC.US,D,20050422,000000,18.9464,19.2462,18.7153,19.1685,56785.389487795,0
+FCBC.US,D,20050425,000000,19.4615,19.5116,19.1303,19.4615,10416.995194793,0
+FCBC.US,D,20050426,000000,19.5225,19.5225,18.9464,18.9945,9658.1749218396,0
+FCBC.US,D,20050427,000000,18.624,19.1234,18.624,18.8186,41555.073205047,0
+FCBC.US,D,20050428,000000,18.6426,18.9945,18.6426,18.7153,17265.704173071,0
+FCBC.US,D,20050429,000000,18.8461,19.1165,18.5345,18.7389,17335.889962392,0
+FCBC.US,D,20050502,000000,18.678,19.2108,18.678,19.2108,15877.24616693,0
+FCBC.US,D,20050503,000000,19.201,19.3455,19.0005,19.0231,14381.983698778,0
+FCBC.US,D,20050504,000000,19.2512,19.5697,19.206,19.49,10556.349588084,0
+FCBC.US,D,20050505,000000,19.3544,19.5973,19.0693,19.1519,6853.7949050401,0
+FCBC.US,D,20050506,000000,19.6169,19.6257,19.1627,19.5225,10261.365835863,0
+FCBC.US,D,20050509,000000,19.3898,19.7968,19.3898,19.6385,12223.516380805,0
+FCBC.US,D,20050510,000000,19.5618,19.8026,19.4999,19.5294,14121.584248542,0
+FCBC.US,D,20050511,000000,19.374,19.5559,18.9464,19.2394,42131.817299905,0
+FCBC.US,D,20050512,000000,18.9945,19.2659,18.5679,18.5679,11298.894895397,0
+FCBC.US,D,20050513,000000,18.8657,18.8657,18.0135,18.4942,29085.39796894,0
+FCBC.US,D,20050516,000000,18.7459,19.1577,18.7459,19.1577,17734.626620566,0
+FCBC.US,D,20050517,000000,18.9198,19.2394,18.7606,18.799,26443.767608537,0
+FCBC.US,D,20050518,000000,18.9464,19.3976,18.9464,19.3622,34459.188186114,0
+FCBC.US,D,20050519,000000,19.4341,19.5845,19.1303,19.3151,17354.199298737,0
+FCBC.US,D,20050520,000000,19.0231,19.4615,18.7459,18.8657,14207.02781815,0
+FCBC.US,D,20050523,000000,18.9002,19.4261,18.8874,19.1685,18002.14636827,0
+FCBC.US,D,20050524,000000,19.3151,19.4261,19.1577,19.1765,15815.197860428,0
+FCBC.US,D,20050525,000000,18.7537,19.3396,18.6839,19.1165,14963.813720398,0
+FCBC.US,D,20050526,000000,19.2236,19.8538,19.2236,19.8538,13203.065875248,0
+FCBC.US,D,20050527,000000,19.8322,20.2392,19.8322,20.0828,11491.142927016,0
+FCBC.US,D,20050531,000000,20.1054,20.4466,20.1054,20.363,14395.207108359,0
+FCBC.US,D,20050601,000000,20.4299,20.6983,20.3365,20.5744,13507.204295641,0
+FCBC.US,D,20050602,000000,20.3562,20.546,20.1821,20.3709,25746.995642085,0
+FCBC.US,D,20050603,000000,19.9973,20.3001,19.9512,20.1821,32951.719493733,0
+FCBC.US,D,20050606,000000,20.1969,20.5027,20.0662,20.4073,27774.246049587,0
+FCBC.US,D,20050607,000000,20.5518,20.713,20.3237,20.3237,22045.458144395,0
+FCBC.US,D,20050608,000000,20.4466,20.6698,20.3179,20.3758,20887.901213268,0
+FCBC.US,D,20050609,000000,20.2736,20.6491,20.2736,20.6403,25400.135436888,0
+FCBC.US,D,20050610,000000,20.5027,20.6983,20.4387,20.5911,17907.548130488,0
+FCBC.US,D,20050613,000000,20.4721,20.6698,20.3179,20.4014,30525.732428058,0
+FCBC.US,D,20050614,000000,20.3365,20.7495,20.2392,20.7495,16322.773351317,0
+FCBC.US,D,20050615,000000,20.827,21.1859,20.6403,21.1082,55257.577088364,0
+FCBC.US,D,20050616,000000,20.8222,21.5458,20.8222,21.5458,35027.794798153,0
+FCBC.US,D,20050617,000000,21.6617,21.6962,21.3314,21.6165,55942.142830586,0
+FCBC.US,D,20050620,000000,21.6165,21.9331,21.2684,21.6421,44270.95809618,0
+FCBC.US,D,20050621,000000,21.7964,21.8318,21.4809,21.6489,8063.228289144,0
+FCBC.US,D,20050622,000000,21.9645,22.0815,21.2017,21.8318,43650.475031165,0
+FCBC.US,D,20050623,000000,21.8318,21.8318,20.8094,20.89,40020.140508147,0
+FCBC.US,D,20050624,000000,20.6836,21.2311,19.9826,20.9991,81310.745521547,0
+FCBC.US,D,20050627,000000,20.89,22.3411,20.8153,21.9389,58200.294313101,0
+FCBC.US,D,20050628,000000,22.0018,22.4748,21.587,22.0018,34700.261114654,0
+FCBC.US,D,20050629,000000,22.1454,22.3411,21.8937,22.3411,26308.481956657,0
+FCBC.US,D,20050630,000000,22.3411,22.4414,21.9006,22.0018,22871.412650612,0
+FCBC.US,D,20050701,000000,22.3037,22.3243,21.819,21.819,8527.0648098769,0
+FCBC.US,D,20050705,000000,21.8859,22.5081,21.6962,22.5081,24559.940335736,0
+FCBC.US,D,20050706,000000,22.5081,22.7126,21.9469,21.9469,14642.383149013,0
+FCBC.US,D,20050707,000000,21.6165,22.2153,21.6165,22.171,15555.815595545,0
+FCBC.US,D,20050708,000000,22.2113,22.5279,21.9645,22.5279,16783.558315993,0
+FCBC.US,D,20050711,000000,22.3469,22.868,22.0432,22.868,36324.706122571,0
+FCBC.US,D,20050712,000000,22.811,22.811,22.5023,22.6507,8598.2677845509,0
+FCBC.US,D,20050713,000000,22.462,22.5692,22.0874,22.0874,12393.38633467,0
+FCBC.US,D,20050714,000000,22.4188,22.4188,21.5211,21.5594,17369.457079024,0
+FCBC.US,D,20050715,000000,21.4228,21.6962,21.1594,21.587,13440.070062377,0
+FCBC.US,D,20050718,000000,21.417,21.7719,21.0719,21.1289,24368.709489469,0
+FCBC.US,D,20050719,000000,21.3934,21.8574,21.2557,21.6361,11890.896770543,0
+FCBC.US,D,20050720,000000,21.3649,22.0697,21.2872,22.0697,23329.14605923,0
+FCBC.US,D,20050721,000000,21.5526,22.2742,21.3717,21.5594,21009.963455566,0
+FCBC.US,D,20050722,000000,21.7964,22.3981,21.2626,22.3863,40480.925472822,0
+FCBC.US,D,20050725,000000,22.4679,22.7785,22.2978,22.5023,35666.587199514,0
+FCBC.US,D,20050726,000000,22.2113,22.5397,22.1386,22.1386,24473.479580775,0
+FCBC.US,D,20050727,000000,22.0737,22.6036,21.819,22.6036,14364.691547785,0
+FCBC.US,D,20050728,000000,22.5918,22.8847,22.4266,22.8847,40127.962155511,0
+FCBC.US,D,20050729,000000,22.8847,23.1846,22.5151,22.6183,23918.096378319,0
+FCBC.US,D,20050801,000000,22.5219,22.8631,22.5219,22.6114,12234.705419683,0
+FCBC.US,D,20050802,000000,22.6832,22.868,22.6832,22.7402,13187.808094961,0
+FCBC.US,D,20050803,000000,22.5692,22.5848,21.4917,21.5594,18511.756229864,0
+FCBC.US,D,20050804,000000,21.5792,21.5792,20.5184,20.6629,24222.234798712,0
+FCBC.US,D,20050805,000000,20.9766,20.9766,20.4899,20.7052,16364.47795077,0
+FCBC.US,D,20050808,000000,20.8497,20.8497,20.3434,20.3483,19677.450643811,0
+FCBC.US,D,20050809,000000,20.4839,21.0719,20.4466,20.6403,27932.926964575,0
+FCBC.US,D,20050810,000000,20.6629,20.9991,20.0996,20.1192,13045.402145613,0
+FCBC.US,D,20050811,000000,20.309,20.5184,20.135,20.4466,18065.211860123,0
+FCBC.US,D,20050812,000000,20.4721,20.4721,19.4999,19.6936,17589.16911516,0
+FCBC.US,D,20050815,000000,19.5166,20.1733,19.2324,19.9295,18184.222546364,0
+FCBC.US,D,20050816,000000,19.8086,19.962,19.1577,19.1765,16274.965639751,0
+FCBC.US,D,20050817,000000,19.1459,19.2728,19.0005,19.1234,6686.9765072326,0
+FCBC.US,D,20050818,000000,19.0073,19.6257,18.968,19.1459,21182.884965488,0
+FCBC.US,D,20050819,000000,19.0516,19.6316,19.0073,19.3898,9797.52931513,0
+FCBC.US,D,20050822,000000,19.5618,19.5697,19.0594,19.2728,8385.6760458816,0
+FCBC.US,D,20050823,000000,19.3337,19.5078,19.0968,19.2875,12720.92001817,0
+FCBC.US,D,20050824,000000,19.4842,20.253,19.2925,19.5225,24815.25385921,0
+FCBC.US,D,20050825,000000,19.4449,20.0229,19.4341,19.8204,10870.659862001,0
+FCBC.US,D,20050826,000000,19.9089,20.0111,19.2462,19.2462,23313.888278943,0
+FCBC.US,D,20050829,000000,19.2728,19.7378,19.2394,19.6936,8094.7610350711,0
+FCBC.US,D,20050830,000000,19.4615,19.6975,19.4379,19.6464,15120.460264681,0
+FCBC.US,D,20050831,000000,19.5845,19.9512,19.4026,19.8765,21528.727985333,0
+FCBC.US,D,20050901,000000,19.7024,20.1134,19.5973,20.074,6581.1892305742,0
+FCBC.US,D,20050902,000000,19.9973,19.9973,19.5343,19.8381,10031.481946201,0
+FCBC.US,D,20050906,000000,19.8459,20.7829,19.8144,20.7553,14084.965575851,0
+FCBC.US,D,20050907,000000,20.8153,20.9834,20.6983,20.9834,10237.970572756,0
+FCBC.US,D,20050908,000000,20.7415,20.8713,20.3827,20.4899,7010.4414493227,0
+FCBC.US,D,20050909,000000,20.539,20.6315,20.4387,20.4387,3297.7149127545,0
+FCBC.US,D,20050912,000000,20.4387,20.8644,20.309,20.8094,7808.9319510229,0
+FCBC.US,D,20050913,000000,20.5518,20.5518,19.9089,20.0888,28700.9019057,0
+FCBC.US,D,20050914,000000,20.245,20.2667,19.7309,19.7457,21866.433522357,0
+FCBC.US,D,20050915,000000,19.9442,19.9442,19.7457,19.8322,18391.728358271,0
+FCBC.US,D,20050916,000000,20.0229,20.363,19.9089,20.363,69945.733578239,0
+FCBC.US,D,20050919,000000,20.2667,20.309,19.8204,19.9442,6727.663921332,0
+FCBC.US,D,20050920,000000,20.135,20.135,19.6385,19.8322,26124.371407858,0
+FCBC.US,D,20050921,000000,19.9138,19.9138,19.1391,19.1577,39865.528334569,0
+FCBC.US,D,20050922,000000,19.0968,20.0111,19.0968,19.6857,78682.338570728,0
+FCBC.US,D,20050923,000000,19.8262,20.135,19.4222,20.0288,12613.098370807,0
+FCBC.US,D,20050926,000000,20.135,20.5322,19.7899,20.5322,11556.242789575,0
+FCBC.US,D,20050927,000000,20.5105,20.5105,19.8459,20.0573,4679.0526214284,0
+FCBC.US,D,20050928,000000,20.0495,20.1901,19.1303,19.4222,15667.705984318,0
+FCBC.US,D,20050929,000000,19.2659,20.1281,19.1459,20.1281,21965.100501549,0
+FCBC.US,D,20050930,000000,19.9384,19.9767,19.7683,19.8607,16167.143992388,0
+FCBC.US,D,20051003,000000,20.2667,20.3001,19.6798,19.7683,9928.7462256005,0
+FCBC.US,D,20051004,000000,19.6316,19.9698,19.2925,19.2925,17983.837031925,0
+FCBC.US,D,20051005,000000,19.4026,19.5422,18.7773,18.7842,26343.066258642,0
+FCBC.US,D,20051006,000000,18.7714,19.258,18.3722,18.6308,38212.602136782,0
+FCBC.US,D,20051007,000000,18.8393,19.1234,18.6476,18.7773,16745.922457952,0
+FCBC.US,D,20051010,000000,18.7714,19.6169,18.5895,19.0516,34408.32891849,0
+FCBC.US,D,20051011,000000,19.206,19.4379,19.0231,19.1627,21879.65693194,0
+FCBC.US,D,20051012,000000,19.1027,19.4222,18.8727,19.0359,24784.738298635,0
+FCBC.US,D,20051013,000000,18.8963,19.2188,18.8963,19.2188,6005.4623210681,0
+FCBC.US,D,20051014,000000,19.4449,19.6464,19.3622,19.6464,4805.1836051364,0
+FCBC.US,D,20051017,000000,19.382,19.7103,19.0143,19.4222,20173.837095824,0
+FCBC.US,D,20051018,000000,19.029,19.1685,18.8727,19.1165,8506.7211028273,0
+FCBC.US,D,20051019,000000,18.9198,19.2925,18.792,19.2324,14184.649740395,0
+FCBC.US,D,20051020,000000,19.0693,19.1165,18.7095,18.9464,10194.231602599,0
+FCBC.US,D,20051021,000000,18.7773,19.4449,18.7773,19.4449,12448.314343705,0
+FCBC.US,D,20051024,000000,19.4999,20.3758,19.4527,20.3758,15269.986511496,0
+FCBC.US,D,20051025,000000,20.1281,20.2333,19.6532,19.7683,13403.451389687,0
+FCBC.US,D,20051026,000000,19.957,20.0288,19.9138,19.9138,3233.632235548,0
+FCBC.US,D,20051027,000000,19.7525,19.9767,19.5166,19.6385,7833.3443994826,0
+FCBC.US,D,20051028,000000,19.5973,19.7683,19.4615,19.7378,14349.433767497,0
+FCBC.US,D,20051031,000000,19.8381,20.5184,19.8381,20.5184,15483.595435518,0
+FCBC.US,D,20051101,000000,20.309,20.309,20.0229,20.2156,5930.1906049842,0
+FCBC.US,D,20051102,000000,19.9767,20.7199,19.9698,20.7199,22512.346221185,0
+FCBC.US,D,20051103,000000,20.6117,20.9195,20.4771,20.8222,14160.237291935,0
+FCBC.US,D,20051104,000000,20.9431,21.0463,20.6836,20.9117,23249.805601736,0
+FCBC.US,D,20051107,000000,20.9766,21.6047,20.8094,21.6047,18540.237419733,0
+FCBC.US,D,20051108,000000,21.3501,21.3501,20.89,21.1535,20224.696363448,0
+FCBC.US,D,20051109,000000,21.2095,21.5959,21.0955,21.4386,19644.900712532,0
+FCBC.US,D,20051110,000000,21.5654,22.287,21.3786,22.1651,24779.652371873,0
+FCBC.US,D,20051111,000000,21.9802,22.5081,21.9802,22.5081,24269.025324926,0
+FCBC.US,D,20051114,000000,22.1198,22.2427,21.9281,22.2427,8712.1925440291,0
+FCBC.US,D,20051115,000000,22.2654,22.3106,21.8574,22.0137,12772.796471147,0
+FCBC.US,D,20051116,000000,21.7837,21.7837,20.8586,21.1358,17624.770602497,0
+FCBC.US,D,20051117,000000,20.9362,21.5143,20.9362,21.237,6110.2324123739,0
+FCBC.US,D,20051118,000000,21.587,22.1198,21.4454,21.9517,9455.7550366952,0
+FCBC.US,D,20051121,000000,21.7964,22.6242,21.7118,22.2654,11142.248351115,0
+FCBC.US,D,20051122,000000,22.0737,22.5544,22.0737,22.3411,5955.6202387963,0
+FCBC.US,D,20051123,000000,22.1759,22.3813,22.1071,22.3322,3698.4859416334,0
+FCBC.US,D,20051125,000000,22.1582,22.6242,22.1582,22.3745,2783.0191243974,0
+FCBC.US,D,20051128,000000,22.2113,22.2978,21.2557,21.3433,29610.265610822,0
+FCBC.US,D,20051129,000000,21.4307,21.8053,20.8222,21.0719,14302.643241283,0
+FCBC.US,D,20051130,000000,21.3717,21.4052,20.6836,20.9057,34392.053952851,0
+FCBC.US,D,20051201,000000,21.1791,22.1651,20.713,22.0943,26798.765296554,0
+FCBC.US,D,20051202,000000,21.8436,22.1454,21.6676,22.0137,6221.1056157948,0
+FCBC.US,D,20051205,000000,21.8859,22.0737,21.6617,21.9144,14251.783973659,0
+FCBC.US,D,20051206,000000,22.1297,22.404,22.0432,22.404,8785.429889408,0
+FCBC.US,D,20051207,000000,22.4188,22.4414,21.7541,21.7639,20351.844532509,0
+FCBC.US,D,20051208,000000,21.7787,22.1759,21.6873,21.7443,11578.620867331,0
+FCBC.US,D,20051209,000000,21.6676,22.2153,21.4729,22.0874,23749.243609807,0
+FCBC.US,D,20051212,000000,22.229,22.3863,21.9389,22.3863,11073.079747145,0
+FCBC.US,D,20051213,000000,22.3549,22.5081,22.2595,22.5081,8316.5074419127,0
+FCBC.US,D,20051214,000000,22.5081,22.8179,22.2654,22.5279,26146.749485612,0
+FCBC.US,D,20051215,000000,22.5337,22.6507,21.5349,21.8368,20068.049819165,0
+FCBC.US,D,20051216,000000,21.8368,22.3411,21.8318,21.9281,89802.208844088,0
+FCBC.US,D,20051219,000000,21.6962,22.0521,21.4995,22.0521,23280.321162311,0
+FCBC.US,D,20051220,000000,21.7541,21.9882,21.6676,21.8318,37742.662503935,0
+FCBC.US,D,20051221,000000,21.9577,22.0697,21.7443,21.7443,7217.9472612295,0
+FCBC.US,D,20051222,000000,21.9281,22.0363,21.7236,22.0363,9574.7657229359,0
+FCBC.US,D,20051223,000000,22.0697,22.1965,22.0363,22.1897,18406.986138558,0
+FCBC.US,D,20051227,000000,22.0992,22.1828,21.7374,21.7492,11843.089058977,0
+FCBC.US,D,20051228,000000,21.9882,22.1759,21.9882,22.0196,4227.4223249253,0
+FCBC.US,D,20051229,000000,22.1297,22.2369,22.0137,22.0137,21418.871967264,0
+FCBC.US,D,20051230,000000,21.7787,21.9331,21.0719,21.0955,18277.803598793,0
+FCBC.US,D,20060103,000000,21.2508,21.2508,20.6059,21.1731,44210.944160383,0
+FCBC.US,D,20060104,000000,21.2449,21.4729,21.0631,21.4612,14082.931205147,0
+FCBC.US,D,20060105,000000,21.5211,21.7236,21.5211,21.705,8614.5427501906,0
+FCBC.US,D,20060106,000000,21.7895,22.2369,21.2684,21.9389,32796.090134802,0
+FCBC.US,D,20060109,000000,21.7443,22.1651,21.7443,21.9882,13011.83502898,0
+FCBC.US,D,20060110,000000,21.8436,22.2654,21.8436,22.2654,15229.299097396,0
+FCBC.US,D,20060111,000000,22.0943,22.2595,21.9331,22.0521,18775.207236158,0
+FCBC.US,D,20060112,000000,22.171,22.2427,21.7118,21.9006,18773.172865452,0
+FCBC.US,D,20060113,000000,22.2369,22.2369,21.9517,22.0737,2229.6702926459,0
+FCBC.US,D,20060117,000000,21.8436,21.9517,21.7964,21.9469,3741.2077264377,0
+FCBC.US,D,20060118,000000,21.8368,22.229,21.6617,21.8514,34794.859352434,0
+FCBC.US,D,20060119,000000,22.113,22.4266,21.8053,22.4266,15193.697610059,0
+FCBC.US,D,20060120,000000,22.4817,22.4817,21.8859,21.8859,9298.0913070601,0
+FCBC.US,D,20060123,000000,22.0992,22.3322,22.0521,22.3322,13134.914456632,0
+FCBC.US,D,20060124,000000,22.404,23.0154,22.292,23.0154,14539.647428413,0
+FCBC.US,D,20060125,000000,23.0027,23.2455,22.8179,23.1167,27264.636187993,0
+FCBC.US,D,20060126,000000,23.279,23.8541,23.0823,23.8541,40117.790301986,0
+FCBC.US,D,20060127,000000,23.8541,23.8776,23.3625,23.7056,19940.901650105,0
+FCBC.US,D,20060130,000000,23.741,23.741,23.2279,23.2878,9561.5423133536,0
+FCBC.US,D,20060131,000000,23.4019,23.621,22.9624,23.1039,32079.991646654,0
+FCBC.US,D,20060201,000000,22.9515,23.1846,22.9515,23.1039,9760.9106424406,0
+FCBC.US,D,20060202,000000,23.0154,23.1846,21.9006,21.9517,50776.87561067,0
+FCBC.US,D,20060203,000000,21.9517,22.1454,21.8368,21.8436,16694.046004974,0
+FCBC.US,D,20060206,000000,21.8436,21.9734,21.4454,21.6361,10751.64917576,0
+FCBC.US,D,20060207,000000,21.7443,21.879,21.2684,21.3019,9636.8140294375,0
+FCBC.US,D,20060208,000000,21.5143,21.6421,21.4052,21.5594,14744.101684262,0
+FCBC.US,D,20060209,000000,21.6489,21.7719,21.5959,21.6361,54629.973725881,0
+FCBC.US,D,20060210,000000,21.5526,21.7236,21.3235,21.5388,16478.402710248,0
+FCBC.US,D,20060213,000000,21.7964,21.7964,21.2872,21.5388,10242.039314166,0
+FCBC.US,D,20060214,000000,21.3501,21.8632,21.3501,21.7443,30640.674372889,0
+FCBC.US,D,20060215,000000,21.6804,21.9281,21.5526,21.6617,24295.472144091,0
+FCBC.US,D,20060216,000000,21.9095,22.1651,21.6617,22.1651,11457.575810385,0
+FCBC.US,D,20060217,000000,22.3411,22.3981,21.879,21.879,16267.845342284,0
+FCBC.US,D,20060221,000000,21.9095,22.0579,21.5959,21.8141,13297.664113029,0
+FCBC.US,D,20060222,000000,22.0432,22.4188,21.9645,22.3322,10977.464324012,0
+FCBC.US,D,20060223,000000,22.1965,22.3676,21.9645,22.0196,9279.7819707154,0
+FCBC.US,D,20060224,000000,21.9095,22.0992,21.6804,22.0874,13214.254914125,0
+FCBC.US,D,20060227,000000,21.8318,22.1759,21.8318,22.1759,8040.8502113894,0
+FCBC.US,D,20060228,000000,22.0697,22.0815,21.7541,22.0815,14908.885711364,0
+FCBC.US,D,20060301,000000,22.0943,22.5966,21.7837,22.5397,16092.889461656,0
+FCBC.US,D,20060302,000000,22.3243,22.3411,22.1651,22.3322,15080.790035934,0
+FCBC.US,D,20060303,000000,22.1582,22.292,22.0284,22.1386,14018.84852794,0
+FCBC.US,D,20060306,000000,21.993,21.993,21.6293,21.705,26471.231613055,0
+FCBC.US,D,20060307,000000,21.5349,21.7639,21.3845,21.6617,13446.173174492,0
+FCBC.US,D,20060308,000000,21.4454,21.7541,21.4454,21.5064,11402.64780135,0
+FCBC.US,D,20060309,000000,21.4917,21.4995,20.7691,20.7917,19441.463642035,0
+FCBC.US,D,20060310,000000,20.7553,20.8762,20.4162,20.8762,16195.625182257,0
+FCBC.US,D,20060313,000000,20.6491,20.951,20.6491,20.7769,17642.06275349,0
+FCBC.US,D,20060314,000000,20.6491,21.0463,20.6255,21.0227,35937.158503275,0
+FCBC.US,D,20060315,000000,21.1731,21.5792,21.1594,21.4809,31927.413843782,0
+FCBC.US,D,20060316,000000,21.5959,22.2369,21.5959,22.171,13701.486697965,0
+FCBC.US,D,20060317,000000,22.2801,22.3411,21.9213,21.9331,105120.00306715,0
+FCBC.US,D,20060320,000000,21.879,21.993,21.6549,21.7787,22705.611438157,0
+FCBC.US,D,20060321,000000,21.5654,21.8632,21.0227,21.0286,34806.048391312,0
+FCBC.US,D,20060322,000000,20.9716,21.2872,20.8841,21.122,20387.446019846,0
+FCBC.US,D,20060323,000000,21.4052,21.4523,21.0335,21.295,17185.346530224,0
+FCBC.US,D,20060324,000000,21.0955,21.3235,20.9912,21.3235,10084.375584531,0
+FCBC.US,D,20060327,000000,21.1594,21.3314,21.0631,21.2684,11773.920455007,0
+FCBC.US,D,20060328,000000,21.2872,21.2872,20.8586,20.8586,10689.600869259,0
+FCBC.US,D,20060329,000000,21.0227,21.6165,20.9195,21.2872,25866.006328327,0
+FCBC.US,D,20060330,000000,21.2822,21.3649,21.1152,21.3235,4601.7465346395,0
+FCBC.US,D,20060331,000000,21.237,21.6549,21.237,21.6489,9899.2478503784,0
+FCBC.US,D,20060403,000000,21.417,21.8574,21.417,21.6873,23245.736860327,0
+FCBC.US,D,20060404,000000,21.529,21.7837,21.417,21.7837,7455.9686337108,0
+FCBC.US,D,20060405,000000,21.5594,21.7639,21.3403,21.4809,13264.096996397,0
+FCBC.US,D,20060406,000000,21.2872,21.417,21.0149,21.1791,5770.4925046441,0
+FCBC.US,D,20060407,000000,21.0797,21.2822,20.2942,20.3001,18909.475702685,0
+FCBC.US,D,20060410,000000,20.1655,20.6629,20.1655,20.4525,22817.50182693,0
+FCBC.US,D,20060411,000000,20.6255,20.6766,20.4466,20.4967,18890.149180988,0
+FCBC.US,D,20060412,000000,20.3179,20.4967,20.3179,20.4967,16692.011634269,0
+FCBC.US,D,20060413,000000,20.5744,20.7199,20.3179,20.6187,5460.2509721364,0
+FCBC.US,D,20060417,000000,20.4466,20.6491,20.4466,20.5105,13279.354776684,0
+FCBC.US,D,20060418,000000,20.7052,21.8574,20.7052,21.8269,23574.287729179,0
+FCBC.US,D,20060419,000000,21.7964,22.1386,21.7188,22.1386,12617.167112217,0
+FCBC.US,D,20060420,000000,21.7787,22.1386,21.6962,22.0629,9043.794968939,0
+FCBC.US,D,20060421,000000,22.3411,22.3411,21.4228,21.7443,27297.186119272,0
+FCBC.US,D,20060424,000000,21.6293,21.6293,21.0719,21.1594,22187.864093743,0
+FCBC.US,D,20060425,000000,21.2822,21.4052,21.1594,21.295,7910.6504862714,0
+FCBC.US,D,20060426,000000,21.529,21.705,21.122,21.4454,9326.5724969297,0
+FCBC.US,D,20060427,000000,21.2243,21.5654,21.1024,21.4523,4522.4060771458,0
+FCBC.US,D,20060428,000000,21.2557,21.5654,20.9716,21.4454,20478.992701569,0
+FCBC.US,D,20060501,000000,21.6421,21.7492,21.0227,21.1535,17434.556941583,0
+FCBC.US,D,20060502,000000,21.0876,21.4523,21.0149,21.3992,11661.012880882,0
+FCBC.US,D,20060503,000000,21.0149,21.2872,21.0149,21.0719,30255.161124297,0
+FCBC.US,D,20060504,000000,21.0571,21.4228,21.0571,21.4228,6983.9946301581,0
+FCBC.US,D,20060505,000000,21.4523,21.6873,21.3403,21.5458,11574.55212592,0
+FCBC.US,D,20060508,000000,21.6676,21.6676,21.0719,21.3717,8646.0754961176,0
+FCBC.US,D,20060509,000000,21.3579,21.3579,21.0463,21.0463,30435.202931686,0
+FCBC.US,D,20060510,000000,21.1486,21.1535,20.9264,21.0463,23778.741985028,0
+FCBC.US,D,20060511,000000,20.9323,21.0286,20.3709,20.5105,30149.373847638,0
+FCBC.US,D,20060512,000000,20.546,20.7415,20.1054,20.2392,32216.294483886,0
+FCBC.US,D,20060515,000000,20.1054,20.3886,19.9698,20.2156,15390.014383089,0
+FCBC.US,D,20060516,000000,20.2097,20.7415,20.2097,20.5606,35178.338230322,0
+FCBC.US,D,20060517,000000,20.5105,20.8762,20.017,20.8497,45572.95534736,0
+FCBC.US,D,20060518,000000,21.1594,21.1594,20.5252,20.6983,22626.270980664,0
+FCBC.US,D,20060519,000000,20.4162,20.7769,20.4162,20.6766,28092.625064915,0
+FCBC.US,D,20060522,000000,20.5105,20.7976,20.4162,20.5744,28045.8345387,0
+FCBC.US,D,20060523,000000,20.7258,21.0631,20.2736,20.309,27444.677995382,0
+FCBC.US,D,20060524,000000,20.2805,21.295,20.2805,21.295,27287.014265747,0
+FCBC.US,D,20060525,000000,21.3235,21.6804,21.2243,21.6745,51835.765562606,0
+FCBC.US,D,20060526,000000,21.6617,21.6617,21.5458,21.6047,8449.7587230881,0
+FCBC.US,D,20060530,000000,21.4917,21.6165,20.9991,21.0227,27460.952961022,0
+FCBC.US,D,20060531,000000,21.1535,21.5959,20.7258,21.5959,48352.922915699,0
+FCBC.US,D,20060601,000000,21.6617,22.0284,21.4523,21.993,23309.819537533,0
+FCBC.US,D,20060602,000000,22.0137,22.292,22.0018,22.1386,14457.255414862,0
+FCBC.US,D,20060605,000000,21.9469,22.1297,20.5676,20.5793,46094.771433184,0
+FCBC.US,D,20060606,000000,20.5793,20.9117,20.4014,20.7691,26994.064884232,0
+FCBC.US,D,20060607,000000,20.9117,21.2017,20.8153,20.8153,21708.769792722,0
+FCBC.US,D,20060608,000000,20.7199,21.7492,20.6315,21.7236,26315.602254124,0
+FCBC.US,D,20060609,000000,21.6165,21.8318,21.3934,21.417,6895.4995044919,0
+FCBC.US,D,20060612,000000,21.3108,21.3108,20.6403,20.6766,61014.846183426,0
+FCBC.US,D,20060613,000000,20.8153,21.3501,20.4771,21.0149,34956.59182348,0
+FCBC.US,D,20060614,000000,20.9195,21.0797,20.6315,21.0227,18848.444581536,0
+FCBC.US,D,20060615,000000,21.1486,22.2654,21.1486,22.2654,21011.99782627,0
+FCBC.US,D,20060616,000000,22.2654,22.3037,21.3717,21.4228,178816.09904,0
+FCBC.US,D,20060619,000000,21.3187,21.3187,20.3709,20.6491,41915.156819825,0
+FCBC.US,D,20060620,000000,20.6117,20.7691,20.3827,20.3827,17496.605248084,0
+FCBC.US,D,20060621,000000,20.598,20.9117,20.4839,20.8094,17502.708360199,0
+FCBC.US,D,20060622,000000,20.6059,20.7829,20.3886,20.6255,27574.877720501,0
+FCBC.US,D,20060623,000000,20.4653,20.8841,20.4653,20.6491,17824.138931585,0
+FCBC.US,D,20060626,000000,20.8586,21.0571,20.5676,21.0571,28379.471334315,0
+FCBC.US,D,20060627,000000,21.1152,21.3019,20.6983,20.7415,23263.029011319,0
+FCBC.US,D,20060628,000000,20.8841,20.8841,20.3827,20.4899,27203.605066844,0
+FCBC.US,D,20060629,000000,20.7415,21.9517,20.4653,21.9517,45910.660884385,0
+FCBC.US,D,20060630,000000,22.0629,22.3411,21.4877,22.3322,87452.510679849,0
+FCBC.US,D,20060703,000000,21.8053,22.6114,21.7964,22.5337,13137.966012689,0
+FCBC.US,D,20060705,000000,22.3037,22.3106,21.7492,22.0992,14926.177862357,0
+FCBC.US,D,20060706,000000,22.0137,22.4188,21.8368,21.9882,30619.313480486,0
+FCBC.US,D,20060707,000000,21.8859,21.993,21.5458,21.6804,19487.236982897,0
+FCBC.US,D,20060710,000000,21.4386,21.9006,21.4386,21.7787,40148.30586256,0
+FCBC.US,D,20060711,000000,21.6676,21.9882,21.4307,21.9882,12665.992009136,0
+FCBC.US,D,20060712,000000,21.819,21.9213,21.1535,21.1947,14554.9052087,0
+FCBC.US,D,20060713,000000,21.0513,21.3235,20.5105,20.5518,34387.985211441,0
+FCBC.US,D,20060714,000000,20.5105,20.598,20.3365,20.5027,22537.775854997,0
+FCBC.US,D,20060717,000000,20.4466,20.7621,20.4466,20.6315,15729.754290819,0
+FCBC.US,D,20060718,000000,20.6117,21.3649,20.6117,21.2095,62910.879680457,0
+FCBC.US,D,20060719,000000,21.3108,22.2742,21.3108,21.993,51271.227691977,0
+FCBC.US,D,20060720,000000,21.9645,22.1386,21.3403,21.5526,17452.866277928,0
+FCBC.US,D,20060721,000000,21.4307,21.5654,20.7258,21.007,23663.800040198,0
+FCBC.US,D,20060724,000000,21.1791,22.3549,21.1791,22.3549,65516.908553522,0
+FCBC.US,D,20060725,000000,22.287,22.8424,22.1198,22.7343,26946.257172665,0
+FCBC.US,D,20060726,000000,22.4414,23.1315,22.2516,22.9624,53736.8849864,0
+FCBC.US,D,20060727,000000,22.9948,23.1846,22.3863,22.4266,29209.494581943,0
+FCBC.US,D,20060728,000000,22.5337,23.1846,22.5337,23.1452,54842.56546455,0
+FCBC.US,D,20060731,000000,22.6567,23.0883,22.4748,22.5151,30083.256799727,0
+FCBC.US,D,20060801,000000,22.4817,22.4817,21.7236,21.7895,16766.266165001,0
+FCBC.US,D,20060802,000000,22.0068,22.0196,21.5388,21.5458,12160.450888951,0
+FCBC.US,D,20060803,000000,21.4995,22.3745,21.4052,22.3106,22827.673680455,0
+FCBC.US,D,20060804,000000,22.3411,22.4817,21.3934,21.6489,21828.797664316,0
+FCBC.US,D,20060807,000000,21.4307,21.6489,21.2822,21.411,19928.695425874,0
+FCBC.US,D,20060808,000000,21.1791,21.6676,20.6766,20.6836,22821.57056834,0
+FCBC.US,D,20060809,000000,20.8841,21.122,20.6403,20.6491,25177.371844694,0
+FCBC.US,D,20060810,000000,20.6491,21.3403,20.6491,21.0513,24228.337910827,0
+FCBC.US,D,20060811,000000,20.9195,21.1535,20.4653,20.713,17075.490512156,0
+FCBC.US,D,20060814,000000,20.8153,21.2626,20.6403,20.6491,20766.856156322,0
+FCBC.US,D,20060815,000000,20.89,21.5752,20.8841,21.529,10948.983134143,0
+FCBC.US,D,20060816,000000,21.6165,22.1523,20.9657,21.9577,23260.994640614,0
+FCBC.US,D,20060817,000000,21.8514,22.5219,21.8514,21.9389,33923.131505356,0
+FCBC.US,D,20060818,000000,21.9006,22.3813,21.7188,22.3411,21994.598876771,0
+FCBC.US,D,20060821,000000,22.229,22.229,21.7188,21.8436,12524.603245141,0
+FCBC.US,D,20060822,000000,21.7837,21.9734,21.4917,21.5959,8550.4600729841,0
+FCBC.US,D,20060823,000000,21.7837,21.7837,21.1594,21.2822,13433.966950261,0
+FCBC.US,D,20060824,000000,21.2626,21.4681,21.1082,21.2626,11079.18285926,0
+FCBC.US,D,20060825,000000,21.2174,21.6047,21.2174,21.5752,10966.275285134,0
+FCBC.US,D,20060828,000000,21.9144,22.1828,21.6962,21.9095,19030.520759631,0
+FCBC.US,D,20060829,000000,22.0579,22.5918,21.8514,22.5219,30132.081696647,0
+FCBC.US,D,20060830,000000,22.577,23.0302,22.3597,22.8788,34603.628506168,0
+FCBC.US,D,20060831,000000,23.0096,23.1452,22.7991,23.0528,45936.090518197,0
+FCBC.US,D,20060901,000000,23.044,23.044,22.8424,22.8985,19748.653618485,0
+FCBC.US,D,20060905,000000,23.0096,23.1452,22.8631,23.1246,14424.705483581,0
+FCBC.US,D,20060906,000000,22.9791,23.0961,22.5966,22.6675,27763.05701071,0
+FCBC.US,D,20060907,000000,22.4817,22.6675,22.171,22.5219,19132.23929488,0
+FCBC.US,D,20060908,000000,22.4817,22.7048,22.4817,22.6832,11850.209356444,0
+FCBC.US,D,20060911,000000,22.5544,22.8847,22.2221,22.8788,15636.17323839,0
+FCBC.US,D,20060912,000000,22.9565,23.3144,22.6183,23.1846,47601.222940213,0
+FCBC.US,D,20060913,000000,23.0961,23.0961,22.7126,23.0027,28898.235864083,0
+FCBC.US,D,20060914,000000,22.8916,23.044,22.7186,22.9624,31578.519267879,0
+FCBC.US,D,20060915,000000,23.1315,23.1394,22.8267,22.8985,76175.993862206,0
+FCBC.US,D,20060918,000000,22.8572,23.039,22.4414,22.4748,32287.49745856,0
+FCBC.US,D,20060919,000000,22.3597,22.3597,21.2243,21.8141,51025.068836677,0
+FCBC.US,D,20060920,000000,22.0018,22.113,21.7443,22.0284,18589.062316653,0
+FCBC.US,D,20060921,000000,22.0874,22.3676,21.9802,22.3676,31208.263799574,0
+FCBC.US,D,20060922,000000,22.3411,22.4414,22.0697,22.3411,31669.04876425,0
+FCBC.US,D,20060925,000000,22.3322,22.8051,22.2595,22.6979,11223.623179313,0
+FCBC.US,D,20060926,000000,22.8051,22.8179,22.5151,22.7707,12646.665487439,0
+FCBC.US,D,20060927,000000,22.6321,22.9565,22.4482,22.9565,26554.640811958,0
+FCBC.US,D,20060928,000000,22.9732,23.0154,22.6567,22.9369,21204.24585789,0
+FCBC.US,D,20060929,000000,23.0234,23.1846,22.5692,22.5918,38289.908223572,0
+FCBC.US,D,20061002,000000,22.3469,22.4817,21.5064,21.5458,15351.361339695,0
+FCBC.US,D,20061003,000000,21.4386,21.993,21.4386,21.6165,20823.818536061,0
+FCBC.US,D,20061004,000000,21.7837,22.8572,21.7837,22.7402,15621.932643456,0
+FCBC.US,D,20061005,000000,22.8179,23.3871,22.6567,23.3438,27028.649186216,0
+FCBC.US,D,20061006,000000,23.1718,23.2052,22.7785,22.9791,17365.388337614,0
+FCBC.US,D,20061009,000000,22.8847,23.3576,22.811,23.3576,7809.9491363754,0
+FCBC.US,D,20061010,000000,23.044,23.279,22.9063,23.1109,15121.477450033,0
+FCBC.US,D,20061011,000000,23.044,23.1522,22.9063,22.9948,17838.379526519,0
+FCBC.US,D,20061012,000000,23.1905,23.7214,23.1039,23.6977,26231.175869869,0
+FCBC.US,D,20061013,000000,23.7272,23.7272,23.1167,23.6064,35788.649441812,0
+FCBC.US,D,20061016,000000,23.6909,23.7616,23.4893,23.741,23736.020200224,0
+FCBC.US,D,20061017,000000,23.5051,24.1992,23.2927,24.0408,23377.97095615,0
+FCBC.US,D,20061018,000000,24.1992,24.2847,23.273,23.5572,24867.130312186,0
+FCBC.US,D,20061019,000000,23.4294,23.8629,23.4294,23.8629,26517.004953917,0
+FCBC.US,D,20061020,000000,24.027,24.027,23.6721,23.9495,10279.675172207,0
+FCBC.US,D,20061023,000000,23.7488,23.8413,23.4766,23.6909,8125.2765956456,0
+FCBC.US,D,20061024,000000,23.5375,23.8708,23.5375,23.6525,12531.723542608,0
+FCBC.US,D,20061025,000000,23.6909,23.8983,23.3625,23.7951,13533.651114805,0
+FCBC.US,D,20061026,000000,23.9976,24.7005,23.8708,24.7005,23866.219925342,0
+FCBC.US,D,20061027,000000,24.4724,24.7713,24.3368,24.7153,29093.535451759,0
+FCBC.US,D,20061030,000000,24.5177,24.9443,24.3692,24.9118,35360.414408417,0
+FCBC.US,D,20061031,000000,25.0387,25.1075,24.5982,24.6877,21867.450707711,0
+FCBC.US,D,20061101,000000,24.8136,24.8136,24.324,24.4125,29662.142063798,0
+FCBC.US,D,20061102,000000,24.3368,24.5806,24.2631,24.3162,27035.769483684,0
+FCBC.US,D,20061103,000000,24.4498,24.5737,24.3476,24.5599,12263.186609552,0
+FCBC.US,D,20061106,000000,24.6356,24.785,24.4498,24.613,31097.390596153,0
+FCBC.US,D,20061107,000000,24.6052,24.7153,24.3476,24.4724,17735.643805918,0
+FCBC.US,D,20061108,000000,24.3014,24.4931,24.3014,24.4724,35296.33173121,0
+FCBC.US,D,20061109,000000,24.4794,24.6425,24.2699,24.4125,17703.093874639,0
+FCBC.US,D,20061110,000000,24.4577,24.6474,24.4577,24.6356,15052.308846065,0
+FCBC.US,D,20061113,000000,24.7153,24.9168,24.5668,24.7782,24737.947772421,0
+FCBC.US,D,20061114,000000,24.907,25.198,24.5924,25.191,41984.325423795,0
+FCBC.US,D,20061115,000000,25.2137,25.2353,24.7978,25.1409,37302.221246308,0
+FCBC.US,D,20061116,000000,25.2137,25.2422,24.8519,25.0387,27103.9209023,0
+FCBC.US,D,20061117,000000,25.1006,25.3651,25.0476,25.3651,9019.3825204794,0
+FCBC.US,D,20061120,000000,25.2569,25.7436,25.081,25.5813,20895.021510735,0
+FCBC.US,D,20061121,000000,25.5657,25.5813,25.3857,25.4329,19453.669866265,0
+FCBC.US,D,20061122,000000,25.5214,25.5597,25.3169,25.4526,13758.449077704,0
+FCBC.US,D,20061124,000000,25.2422,25.6895,25.2422,25.6138,2220.5156244735,0
+FCBC.US,D,20061127,000000,25.4654,25.4811,24.6877,24.7153,27793.572571285,0
+FCBC.US,D,20061128,000000,24.7005,24.7005,24.3839,24.5029,16422.457515861,0
+FCBC.US,D,20061129,000000,24.3162,25.021,24.3162,25.021,34053.331230474,0
+FCBC.US,D,20061130,000000,24.7349,25.7436,24.7221,25.4938,43968.854046492,0
+FCBC.US,D,20061201,000000,25.4388,25.4388,24.6543,25.2353,42098.250183273,0
+FCBC.US,D,20061204,000000,25.2284,25.6197,25.1714,25.5283,21345.634621886,0
+FCBC.US,D,20061205,000000,25.6826,25.7318,25.2983,25.5539,32209.174186419,0
+FCBC.US,D,20061206,000000,25.5018,25.5018,25.191,25.191,22420.799539461,0
+FCBC.US,D,20061207,000000,25.1626,25.1626,24.9,24.907,18459.879776888,0
+FCBC.US,D,20061208,000000,24.7074,25.0063,24.4872,24.6278,18347.989388114,0
+FCBC.US,D,20061211,000000,24.6681,25.0023,24.5865,24.8578,19385.518447649,0
+FCBC.US,D,20061212,000000,25.0063,25.0063,24.7074,24.8627,10707.910205603,0
+FCBC.US,D,20061213,000000,24.8136,25.5597,24.7349,25.5342,13494.99807141,0
+FCBC.US,D,20061214,000000,25.5401,25.9324,25.4938,25.7397,24305.643997615,0
+FCBC.US,D,20061215,000000,25.7436,26.2646,25.7249,26.0091,65961.418552557,0
+FCBC.US,D,20061218,000000,25.9599,26.1407,25.6758,25.6974,21464.645308126,0
+FCBC.US,D,20061219,000000,25.6236,26.4013,25.5479,26.1653,28389.64318784,0
+FCBC.US,D,20061220,000000,25.8685,26.2037,25.8615,26.0277,13481.774661829,0
+FCBC.US,D,20061221,000000,26.2646,26.4415,25.9264,26.1289,24983.08944237,0
+FCBC.US,D,20061222,000000,26.243,26.243,25.8114,25.892,6739.8701455618,0
+FCBC.US,D,20061226,000000,26.068,26.5645,25.9324,26.5645,12260.135053495,0
+FCBC.US,D,20061227,000000,26.7001,27.4561,26.6805,27.4561,21910.172492515,0
+FCBC.US,D,20061228,000000,27.5378,27.871,27.2192,27.519,12886.721230625,0
+FCBC.US,D,20061229,000000,27.3411,27.6882,26.7385,26.7798,33832.602008984,0
+FCBC.US,D,20070103,000000,26.6805,27.0255,26.1722,26.5871,45280.005965844,0
+FCBC.US,D,20070104,000000,26.5016,26.8731,26.1978,26.7385,17717.334469574,0
+FCBC.US,D,20070105,000000,26.5645,26.5645,25.9009,26.2646,29667.227990561,0
+FCBC.US,D,20070108,000000,26.3266,26.3266,25.2501,25.5479,26630.929713395,0
+FCBC.US,D,20070109,000000,25.5018,25.5018,24.907,25.0672,29226.786732935,0
+FCBC.US,D,20070110,000000,24.8784,25.0387,24.5599,24.6947,38040.697812213,0
+FCBC.US,D,20070111,000000,24.6052,25.081,24.5541,24.8136,71688.172087044,0
+FCBC.US,D,20070112,000000,24.9118,25.3434,24.9118,25.2785,30816.647438868,0
+FCBC.US,D,20070116,000000,25.3169,25.5165,25.198,25.2855,25177.371844694,0
+FCBC.US,D,20070117,000000,25.1361,25.3494,25.0023,25.0879,30124.961399179,0
+FCBC.US,D,20070118,000000,25.0063,25.0328,24.5806,24.5806,17474.22717033,0
+FCBC.US,D,20070119,000000,24.5737,25.0672,24.5413,25.0672,19340.762292139,0
+FCBC.US,D,20070122,000000,24.8578,24.8578,24.6052,24.6052,13011.83502898,0
+FCBC.US,D,20070123,000000,24.6681,25.0879,24.5806,25.0269,20924.519885957,0
+FCBC.US,D,20070124,000000,25.1478,26.2931,25.1478,26.2931,38628.630945948,0
+FCBC.US,D,20070125,000000,26.2578,26.4632,25.9206,26.2794,24788.807040045,0
+FCBC.US,D,20070126,000000,26.2254,26.7325,26.1653,26.6422,17570.859778816,0
+FCBC.US,D,20070129,000000,26.6658,27.4749,26.6658,27.3972,33381.988897834,0
+FCBC.US,D,20070130,000000,27.4158,27.4158,26.7709,27.0688,76182.096974321,0
+FCBC.US,D,20070131,000000,26.9764,27.6882,26.9233,27.5122,47948.083145411,0
+FCBC.US,D,20070201,000000,27.4827,27.8897,27.4827,27.7029,28153.656186064,0
+FCBC.US,D,20070202,000000,27.7481,27.7678,27.4827,27.4925,18595.165428768,0
+FCBC.US,D,20070205,000000,27.4227,27.695,27.347,27.5643,40826.768492667,0
+FCBC.US,D,20070206,000000,27.6164,27.7541,27.3677,27.5535,30375.18899589,0
+FCBC.US,D,20070207,000000,27.4227,28.397,27.4158,28.397,60321.125773031,0
+FCBC.US,D,20070208,000000,28.1256,28.6359,28.1256,28.3645,21660.962081156,0
+FCBC.US,D,20070209,000000,28.2918,28.4913,28.0057,28.1699,26704.167058774,0
+FCBC.US,D,20070212,000000,28.2141,28.4274,28.0096,28.2918,17235.188612496,0
+FCBC.US,D,20070213,000000,28.397,28.4973,28.0391,28.4973,14110.395209664,0
+FCBC.US,D,20070214,000000,28.3812,28.4973,27.7806,27.8995,28089.573508857,0
+FCBC.US,D,20070215,000000,28.1875,28.2632,27.3225,27.5122,25580.177244279,0
+FCBC.US,D,20070216,000000,27.6115,27.6115,26.9951,27.2055,23392.211551084,0
+FCBC.US,D,20070220,000000,27.0826,27.5535,26.8112,27.5535,19954.125059687,0
+FCBC.US,D,20070221,000000,27.3677,27.7196,27.3598,27.522,24890.525575294,0
+FCBC.US,D,20070222,000000,27.7196,27.7196,27.2684,27.522,40281.557143736,0
+FCBC.US,D,20070223,000000,27.4827,27.4827,26.8112,26.829,26808.937150079,0
+FCBC.US,D,20070226,000000,26.8731,27.0255,26.0965,26.6658,30279.573572757,0
+FCBC.US,D,20070227,000000,26.3658,26.707,25.7603,25.7603,76050.88006385,0
+FCBC.US,D,20070228,000000,25.7249,25.7249,25.0751,25.662,40929.504213269,0
+FCBC.US,D,20070301,000000,25.4811,25.5214,25.1006,25.3238,26726.545136528,0
+FCBC.US,D,20070302,000000,25.1832,25.4271,24.2964,24.3761,38223.79117566,0
+FCBC.US,D,20070305,000000,24.2964,24.6052,24.0478,24.0713,37153.712184846,0
+FCBC.US,D,20070306,000000,24.3368,25.2855,24.3162,25.0387,50837.906731819,0
+FCBC.US,D,20070307,000000,25.0023,25.1832,24.8215,24.9729,34330.005646349,0
+FCBC.US,D,20070308,000000,25.3788,25.4133,24.6278,24.7782,23165.379217481,0
+FCBC.US,D,20070309,000000,24.9443,25.191,24.7074,25.191,22929.392215704,0
+FCBC.US,D,20070312,000000,24.9,25.4654,24.9,25.4585,16732.699048369,0
+FCBC.US,D,20070313,000000,25.2284,25.5165,23.9789,24.035,50647.693070904,0
+FCBC.US,D,20070314,000000,23.8904,24.4361,23.8217,24.4361,31030.25636289,0
+FCBC.US,D,20070315,000000,24.4125,24.6877,24.3014,24.6877,11045.615742629,0
+FCBC.US,D,20070316,000000,24.6799,24.7782,24.5413,24.7634,93283.017120289,0
+FCBC.US,D,20070319,000000,24.7713,25.8046,24.7713,25.6551,25295.365345583,0
+FCBC.US,D,20070320,000000,25.5893,26.2254,25.5893,26.1575,10744.528878293,0
+FCBC.US,D,20070321,000000,25.9382,27.113,25.773,27.113,21305.964393139,0
+FCBC.US,D,20070322,000000,27.1415,27.1415,26.6588,26.941,16417.371589099,0
+FCBC.US,D,20070323,000000,26.8575,26.947,26.3147,26.4799,24512.13262417,0
+FCBC.US,D,20070326,000000,26.538,26.9037,25.9206,26.8398,14627.125368726,0
+FCBC.US,D,20070327,000000,26.707,26.7503,25.7249,25.8615,9854.4916948691,0
+FCBC.US,D,20070328,000000,25.8537,25.8537,25.2284,25.3169,111237.35577699,0
+FCBC.US,D,20070329,000000,25.5342,25.9264,25.3494,25.5479,20319.294601229,0
+FCBC.US,D,20070330,000000,25.5539,26.5488,25.5401,26.4013,42101.30173933,0
+FCBC.US,D,20070402,000000,26.5084,26.5084,25.2983,25.5283,16294.292161448,0
+FCBC.US,D,20070403,000000,25.5813,26.5419,25.5813,26.243,12491.036128509,0
+FCBC.US,D,20070404,000000,26.185,26.2509,25.7436,25.9009,10896.089495813,0
+FCBC.US,D,20070405,000000,25.9009,26.0277,25.7908,25.9963,5509.0758690557,0
+FCBC.US,D,20070409,000000,25.6236,25.6236,24.9571,25.0063,112037.88064939,0
+FCBC.US,D,20070410,000000,24.9443,25.1075,24.8716,25.0476,6143.7995290059,0
+FCBC.US,D,20070411,000000,25.1783,25.191,24.5413,24.6739,15424.598685074,0
+FCBC.US,D,20070412,000000,24.5177,24.8784,24.4872,24.8784,10936.776909912,0
+FCBC.US,D,20070413,000000,24.79,25.0328,24.7349,25.0328,11504.366336599,0
+FCBC.US,D,20070416,000000,25.4133,26.1289,25.2983,26.0277,13448.207545196,0
+FCBC.US,D,20070417,000000,26.0021,26.2509,25.9766,25.9825,10742.494507588,0
+FCBC.US,D,20070418,000000,25.8114,25.8468,25.5597,25.5597,2792.1737925697,0
+FCBC.US,D,20070419,000000,25.5539,25.9599,25.2983,25.4938,17956.373027408,0
+FCBC.US,D,20070420,000000,26.0091,26.0091,25.198,25.4133,101071.60536426,0
+FCBC.US,D,20070423,000000,25.3376,25.4742,24.1411,24.2198,38012.216622343,0
+FCBC.US,D,20070424,000000,24.6739,24.6739,23.8541,23.8629,28290.97620865,0
+FCBC.US,D,20070425,000000,23.8285,24.1057,23.8285,24.1057,12526.637615846,0
+FCBC.US,D,20070426,000000,23.9298,24.1549,23.4294,23.8541,22714.76610633,0
+FCBC.US,D,20070427,000000,23.9631,23.9711,23.2337,23.3625,16876.122183069,0
+FCBC.US,D,20070430,000000,23.2131,23.3576,22.1386,22.2516,52922.11951906,0
+FCBC.US,D,20070501,000000,22.4354,22.4354,21.4729,22.2054,46318.552210731,0
+FCBC.US,D,20070502,000000,21.9734,22.5081,21.7639,22.5081,27999.044012486,0
+FCBC.US,D,20070503,000000,22.5151,22.7648,22.0284,22.6743,27322.615753084,0
+FCBC.US,D,20070504,000000,22.7707,23.0234,22.4993,22.9683,19487.236982897,0
+FCBC.US,D,20070507,000000,22.8503,22.9152,21.7964,22.1071,29920.507143329,0
+FCBC.US,D,20070508,000000,22.2221,22.2221,20.9991,21.3403,42962.857732884,0
+FCBC.US,D,20070509,000000,21.2449,21.7895,21.1289,21.7188,28885.0124545,0
+FCBC.US,D,20070510,000000,21.4809,21.5458,20.9834,20.9834,42323.048146172,0
+FCBC.US,D,20070511,000000,21.1152,21.5143,21.0876,21.4307,23036.196677714,0
+FCBC.US,D,20070514,000000,21.3717,21.4052,21.2174,21.3108,38302.114447801,0
+FCBC.US,D,20070515,000000,21.2557,22.0363,21.1594,21.4454,51397.358675686,0
+FCBC.US,D,20070516,000000,21.4729,21.6549,21.295,21.411,32952.736679085,0
+FCBC.US,D,20070517,000000,21.3992,21.3992,20.9834,20.9834,28683.609754709,0
+FCBC.US,D,20070518,000000,21.0335,21.1152,20.8644,20.9716,25117.357908898,0
+FCBC.US,D,20070521,000000,21.1024,21.8712,21.0286,21.8712,19991.760917729,0
+FCBC.US,D,20070522,000000,21.7443,22.2113,21.4917,22.1759,24790.84141075,0
+FCBC.US,D,20070523,000000,22.1198,22.6036,21.5526,21.7236,20128.063754962,0
+FCBC.US,D,20070524,000000,21.6361,21.879,20.7495,20.9766,24974.951959551,0
+FCBC.US,D,20070525,000000,21.1082,21.1289,20.6403,20.9057,26522.090880679,0
+FCBC.US,D,20070529,000000,20.9766,21.417,20.9195,21.417,29884.905655992,0
+FCBC.US,D,20070530,000000,21.3235,21.8368,21.1082,21.6617,43819.327799677,0
+FCBC.US,D,20070531,000000,21.7492,21.8514,21.0513,21.1791,53167.261189009,0
+FCBC.US,D,20070601,000000,21.3235,21.5211,21.2311,21.4729,17981.80266122,0
+FCBC.US,D,20070604,000000,21.3433,21.6361,21.0876,21.2684,16004.39433599,0
+FCBC.US,D,20070605,000000,21.122,21.3019,20.7829,20.8094,28896.201493378,0
+FCBC.US,D,20070606,000000,20.5322,20.89,20.2608,20.89,29276.628815206,0
+FCBC.US,D,20070607,000000,20.7495,20.8045,19.8322,20.0888,44804.980406234,0
+FCBC.US,D,20070608,000000,20.0888,20.7199,19.9698,20.6983,19595.05863026,0
+FCBC.US,D,20070611,000000,20.6766,20.8841,20.1428,20.2392,19130.204924174,0
+FCBC.US,D,20070612,000000,20.0888,20.4073,19.6975,19.7614,32062.699495661,0
+FCBC.US,D,20070613,000000,19.8459,20.253,19.6316,20.1901,18251.356779628,0
+FCBC.US,D,20070614,000000,20.3827,20.5793,20.1969,20.2805,10805.559999442,0
+FCBC.US,D,20070615,000000,20.7976,21.5792,20.5105,20.7829,93410.165289349,0
+FCBC.US,D,20070618,000000,20.7553,20.9431,20.5911,20.8153,15610.743604578,0
+FCBC.US,D,20070619,000000,20.6836,21.6293,20.6491,21.6047,27398.90465452,0
+FCBC.US,D,20070620,000000,21.5752,21.7895,21.1731,21.2174,38517.757742527,0
+FCBC.US,D,20070621,000000,21.1535,21.295,20.713,20.8644,25710.376969396,0
+FCBC.US,D,20070622,000000,20.7553,21.0286,20.5105,21.0286,189578.93725464,0
+FCBC.US,D,20070625,000000,20.9657,21.2243,19.783,19.957,59238.840557988,0
+FCBC.US,D,20070626,000000,20.0996,20.1232,19.6169,19.9089,72450.043916056,0
+FCBC.US,D,20070627,000000,19.7309,20.9323,19.7309,20.7621,36201.626694921,0
+FCBC.US,D,20070628,000000,20.8045,21.8269,20.7337,21.5349,59681.316186319,0
+FCBC.US,D,20070629,000000,21.6962,22.0815,20.8644,21.1152,65477.238324775,0
+FCBC.US,D,20070702,000000,21.295,21.3501,20.8979,21.2243,22926.340659647,0
+FCBC.US,D,20070703,000000,21.2017,21.3786,20.8713,20.9431,14737.998572147,0
+FCBC.US,D,20070705,000000,20.9264,21.1535,20.5744,20.7769,19461.807349085,0
+FCBC.US,D,20070706,000000,20.7258,20.8094,20.5184,20.6059,12955.889834594,0
+FCBC.US,D,20070709,000000,20.539,20.6836,20.3886,20.5027,20886.884027915,0
+FCBC.US,D,20070710,000000,20.4466,20.4899,19.6739,19.6739,46033.740312035,0
+FCBC.US,D,20070711,000000,19.7378,20.0888,19.6798,19.7683,48986.629390298,0
+FCBC.US,D,20070712,000000,19.9295,21.1289,19.9295,20.8497,52786.833867179,0
+FCBC.US,D,20070713,000000,20.4899,20.6629,20.1821,20.4299,17801.76085383,0
+FCBC.US,D,20070716,000000,20.253,20.4073,19.8607,19.9384,25384.877656601,0
+FCBC.US,D,20070717,000000,20.2215,20.5676,19.9512,19.9512,38303.131633153,0
+FCBC.US,D,20070718,000000,19.9216,20.0996,19.5166,19.7103,37163.884038371,0
+FCBC.US,D,20070719,000000,19.8026,20.2942,19.6975,19.6975,29553.303231083,0
+FCBC.US,D,20070720,000000,19.6602,19.7683,18.6839,18.7842,50146.22069213,0
+FCBC.US,D,20070723,000000,18.7095,19.3151,18.2317,18.2317,30120.892657768,0
+FCBC.US,D,20070724,000000,18.1019,18.332,17.1936,17.2741,48129.142138153,0
+FCBC.US,D,20070725,000000,17.9554,18.9552,17.8984,18.8393,66928.761822771,0
+FCBC.US,D,20070726,000000,18.4765,19.2462,17.8305,18.2965,49863.443164139,0
+FCBC.US,D,20070727,000000,18.4253,18.5138,17.7716,18.2494,69134.019666956,0
+FCBC.US,D,20070730,000000,18.1776,19.4527,18.0528,19.32,53115.384736032,0
+FCBC.US,D,20070731,000000,19.5559,19.9216,18.1776,18.209,67186.109716949,0
+FCBC.US,D,20070801,000000,18.2435,19.4615,18.2435,19.1922,71987.224580675,0
+FCBC.US,D,20070802,000000,19.2659,19.8026,19.1922,19.5903,49699.676322389,0
+FCBC.US,D,20070803,000000,19.5116,19.5973,18.2789,18.3594,46499.611203473,0
+FCBC.US,D,20070806,000000,18.4125,19.5116,17.5799,19.382,40792.184190683,0
+FCBC.US,D,20070807,000000,19.1922,19.8204,19.0762,19.551,29174.910279958,0
+FCBC.US,D,20070808,000000,19.7771,22.1071,19.4222,21.7787,89877.480560172,0
+FCBC.US,D,20070809,000000,21.007,22.6242,20.4967,21.1731,103525.05643446,0
+FCBC.US,D,20070810,000000,20.8713,22.2516,20.363,21.6087,62565.036660612,0
+FCBC.US,D,20070813,000000,21.9144,21.9389,20.309,20.7829,50181.822179467,0
+FCBC.US,D,20070814,000000,20.655,20.9834,19.6169,19.6975,31363.893158505,0
+FCBC.US,D,20070815,000000,19.7103,21.1663,19.7103,20.3434,32813.382285795,0
+FCBC.US,D,20070816,000000,20.3827,22.9791,20.3827,22.4188,89992.422505002,0
+FCBC.US,D,20070817,000000,23.2455,24.035,22.3411,23.0961,108711.68454677,0
+FCBC.US,D,20070820,000000,23.2189,23.4156,22.4905,23.4156,34283.215120135,0
+FCBC.US,D,20070821,000000,23.1718,23.9367,22.868,23.0695,27510.795043294,0
+FCBC.US,D,20070822,000000,23.3438,24.1343,23.3438,23.8334,32896.791484699,0
+FCBC.US,D,20070823,000000,23.5572,24.091,22.8503,22.9565,37175.073077248,0
+FCBC.US,D,20070824,000000,22.9201,23.3871,22.4482,22.7991,30149.373847638,0
+FCBC.US,D,20070827,000000,22.6675,22.7991,21.5458,21.587,95805.63679445,0
+FCBC.US,D,20070828,000000,21.5211,22.0992,20.8979,20.8979,64665.524413493,0
+FCBC.US,D,20070829,000000,20.9834,22.1897,20.9834,22.1582,55868.905485207,0
+FCBC.US,D,20070830,000000,21.8574,22.4748,21.6745,21.6745,43133.744872102,0
+FCBC.US,D,20070831,000000,22.171,22.5023,21.9577,22.4414,44060.400728215,0
+FCBC.US,D,20070904,000000,22.3037,24.3308,22.2113,24.324,51085.082772472,0
+FCBC.US,D,20070905,000000,23.7145,24.3014,23.1522,23.3871,53687.042904128,0
+FCBC.US,D,20070906,000000,23.5119,23.5493,22.5848,23.1109,27452.815478202,0
+FCBC.US,D,20070907,000000,22.7126,22.7903,21.6617,21.8712,33418.607570524,0
+FCBC.US,D,20070910,000000,22.0432,22.2369,21.3845,22.0196,30187.00970568,0
+FCBC.US,D,20070911,000000,22.3597,22.8424,22.0697,22.7264,21797.264918389,0
+FCBC.US,D,20070912,000000,22.5848,22.7126,21.9802,22.0363,25572.039761458,0
+FCBC.US,D,20070913,000000,22.1828,23.0096,21.6962,22.9624,25223.145185556,0
+FCBC.US,D,20070914,000000,22.6439,23.6791,22.4414,23.6132,52208.055401615,0
+FCBC.US,D,20070917,000000,23.5906,23.5906,22.3676,22.3676,44257.734686597,0
+FCBC.US,D,20070918,000000,22.5279,24.7428,22.5279,24.6799,64657.386930673,0
+FCBC.US,D,20070919,000000,24.7074,24.8077,24.1057,24.3102,86061.001117649,0
+FCBC.US,D,20070920,000000,24.3102,24.5255,23.9976,24.207,27228.017515304,0
+FCBC.US,D,20070921,000000,24.2395,24.499,23.8,24.0841,75272.7332692,0
+FCBC.US,D,20070924,000000,23.7272,23.8217,23.1452,23.1905,19626.591376187,0
+FCBC.US,D,20070925,000000,23.1394,23.5119,22.8503,23.1452,15865.039942699,0
+FCBC.US,D,20070926,000000,23.3507,24.4311,23.1522,24.4125,24270.042510278,0
+FCBC.US,D,20070927,000000,24.6199,25.2855,24.4577,25.0672,42534.622699489,0
+FCBC.US,D,20070928,000000,25.1409,25.3494,24.1902,24.5255,37124.213809624,0
+FCBC.US,D,20071001,000000,24.7782,25.4388,24.7566,25.3376,41255.003526064,0
+FCBC.US,D,20071002,000000,25.3572,26.302,25.2028,26.2037,37808.779551846,0
+FCBC.US,D,20071003,000000,26.0021,26.1722,24.7566,24.7713,49531.840739229,0
+FCBC.US,D,20071004,000000,24.9168,25.0141,24.4794,24.613,17178.226232757,0
+FCBC.US,D,20071005,000000,24.8784,25.773,24.3919,25.7249,38209.550580725,0
+FCBC.US,D,20071008,000000,25.5657,25.8114,25.1783,25.5018,29878.802543878,0
+FCBC.US,D,20071009,000000,25.5961,25.5961,24.4125,25.2501,16265.810971578,0
+FCBC.US,D,20071010,000000,25.2078,25.605,24.9787,25.371,21160.506887734,0
+FCBC.US,D,20071011,000000,25.605,26.0336,24.7074,24.8077,22723.920774502,0
+FCBC.US,D,20071012,000000,25.0063,25.2855,24.3761,25.2855,13373.953014466,0
+FCBC.US,D,20071015,000000,25.2501,25.2501,23.3291,23.8,44776.499216364,0
+FCBC.US,D,20071016,000000,23.6859,23.9976,23.4215,23.5847,31705.66743694,0
+FCBC.US,D,20071017,000000,23.8629,23.9976,23.2279,23.5434,22528.621186825,0
+FCBC.US,D,20071018,000000,23.4766,23.4766,22.7461,23.0656,31447.302357408,0
+FCBC.US,D,20071019,000000,23.0302,23.0302,20.9834,21.0286,72795.8869359,0
+FCBC.US,D,20071022,000000,20.8153,22.5023,20.5793,22.3549,47112.973971021,0
+FCBC.US,D,20071023,000000,22.7048,22.7048,21.5959,21.9331,28863.651562098,0
+FCBC.US,D,20071024,000000,21.6617,22.6036,21.3314,22.3411,23072.815350405,0
+FCBC.US,D,20071025,000000,22.9515,23.4766,21.7236,22.171,34660.590885907,0
+FCBC.US,D,20071026,000000,22.5081,23.3202,22.2153,23.1905,26681.788981019,0
+FCBC.US,D,20071029,000000,23.2986,23.6909,23.2986,23.4893,37291.032207431,0
+FCBC.US,D,20071030,000000,23.3733,24.1992,23.2189,23.4766,55073.466539565,0
+FCBC.US,D,20071031,000000,23.6909,23.8334,22.8572,23.2455,39042.62538441,0
+FCBC.US,D,20071101,000000,23.0027,23.0027,20.3562,20.363,73588.274325486,0
+FCBC.US,D,20071102,000000,20.8153,22.0992,20.5027,21.6243,66169.941549816,0
+FCBC.US,D,20071105,000000,21.1859,21.4917,20.9834,21.3433,32257.999083339,0
+FCBC.US,D,20071106,000000,21.4681,22.4354,21.4681,22.3813,37090.646692992,0
+FCBC.US,D,20071107,000000,21.9006,22.0629,20.9834,21.0797,35625.899785415,0
+FCBC.US,D,20071108,000000,21.3579,22.3981,21.3579,22.3981,34122.499834442,0
+FCBC.US,D,20071109,000000,22.0363,23.0027,21.9006,23.0027,43201.896290718,0
+FCBC.US,D,20071112,000000,23.0234,24.5413,23.0234,24.035,50699.569523882,0
+FCBC.US,D,20071113,000000,24.3544,25.773,24.1411,25.773,49433.173760039,0
+FCBC.US,D,20071114,000000,25.8311,25.8685,24.6543,25.3316,49408.761311579,0
+FCBC.US,D,20071115,000000,25.1626,25.4271,24.2768,24.4253,18547.357717201,0
+FCBC.US,D,20071116,000000,24.4872,24.4872,23.3733,23.4648,59913.234446685,0
+FCBC.US,D,20071119,000000,23.1246,23.2878,22.1071,22.8916,49167.688383039,0
+FCBC.US,D,20071120,000000,22.8572,23.4019,22.577,23.3576,30256.178309649,0
+FCBC.US,D,20071121,000000,23.1983,24.4931,23.1983,23.8541,36995.031269859,0
+FCBC.US,D,20071123,000000,24.2473,24.2473,23.5375,24.1992,16888.328407299,0
+FCBC.US,D,20071126,000000,24.2139,24.2316,21.9802,21.993,45602.453722581,0
+FCBC.US,D,20071127,000000,22.0992,23.0883,21.705,21.8712,119163.26404355,0
+FCBC.US,D,20071128,000000,22.1297,22.9624,21.8632,22.7648,89544.860949909,0
+FCBC.US,D,20071129,000000,22.9948,23.0154,22.0943,22.0943,47629.704130083,0
+FCBC.US,D,20071130,000000,22.5918,22.5918,21.529,21.7374,84602.357322188,0
+FCBC.US,D,20071203,000000,21.6962,22.3322,21.5064,21.6165,37472.091200174,0
+FCBC.US,D,20071204,000000,21.3403,21.7306,21.3235,21.3992,37477.177126936,0
+FCBC.US,D,20071205,000000,21.9645,22.292,21.5064,22.113,42982.184254582,0
+FCBC.US,D,20071206,000000,22.3106,23.3054,22.229,23.3054,41695.444783689,0
+FCBC.US,D,20071207,000000,23.3438,23.3438,22.5966,23.2524,27909.531701468,0
+FCBC.US,D,20071210,000000,23.3202,23.6064,22.9201,23.1846,54396.021094809,0
+FCBC.US,D,20071211,000000,23.3507,23.6909,22.4266,22.4817,54964.627706848,0
+FCBC.US,D,20071212,000000,23.0027,23.0027,22.2654,22.4541,34668.728368727,0
+FCBC.US,D,20071213,000000,22.1386,22.5397,21.8436,22.5151,32168.48677232,0
+FCBC.US,D,20071214,000000,22.3676,23.564,21.9802,22.5397,49450.46591103,0
+FCBC.US,D,20071217,000000,22.3469,22.3469,20.9716,20.9716,78150.350631378,0
+FCBC.US,D,20071218,000000,21.1486,22.3175,20.6836,22.3175,72182.524168353,0
+FCBC.US,D,20071219,000000,22.229,22.7343,22.113,22.113,37285.946280669,0
+FCBC.US,D,20071220,000000,22.4817,22.6321,21.6617,22.5397,25701.222301224,0
+FCBC.US,D,20071221,000000,22.9791,24.1608,22.8503,24.1608,121659.43689855,0
+FCBC.US,D,20071224,000000,23.9631,24.3162,23.8472,24.3162,20265.383777548,0
+FCBC.US,D,20071226,000000,23.9495,25.0141,23.4057,24.8784,49157.516529514,0
+FCBC.US,D,20071227,000000,24.3761,24.6052,22.7903,22.811,32603.842103184,0
+FCBC.US,D,20071228,000000,22.9791,23.3202,21.9006,22.0697,26462.076944882,0
+FCBC.US,D,20071231,000000,21.8436,22.2427,21.587,21.587,30758.667873777,0
+FCBC.US,D,20080102,000000,21.5959,21.8318,20.8586,20.8586,44666.643198296,0
+FCBC.US,D,20080103,000000,20.9431,21.3433,20.4585,20.4585,34853.856102879,0
+FCBC.US,D,20080104,000000,20.3001,20.827,20.2392,20.3709,42425.783866773,0
+FCBC.US,D,20080107,000000,20.423,21.6293,20.2736,20.8094,44247.562833073,0
+FCBC.US,D,20080108,000000,20.8713,21.5349,19.667,19.8204,56223.903173224,0
+FCBC.US,D,20080109,000000,19.7309,21.3934,19.6532,21.0719,50553.094833124,0
+FCBC.US,D,20080110,000000,20.8841,22.5918,20.6315,21.9095,59742.347307468,0
+FCBC.US,D,20080111,000000,21.7639,21.9331,20.1497,20.1566,53820.294185303,0
+FCBC.US,D,20080114,000000,20.2156,21.6361,20.1428,20.309,18192.360029184,0
+FCBC.US,D,20080115,000000,20.135,20.363,19.8459,20.1566,12351.681735219,0
+FCBC.US,D,20080116,000000,20.1428,22.2054,20.135,21.1426,47531.037150893,0
+FCBC.US,D,20080117,000000,21.2557,21.2557,19.8086,19.8086,32405.490959449,0
+FCBC.US,D,20080118,000000,19.7771,20.3886,18.9552,19.5225,73896.481487289,0
+FCBC.US,D,20080122,000000,18.9552,21.2872,18.9552,20.7337,132562.64669183,0
+FCBC.US,D,20080123,000000,19.9767,22.4414,19.9767,22.4188,71014.7953837,0
+FCBC.US,D,20080124,000000,22.5622,23.3684,22.3745,22.6507,51785.923480334,0
+FCBC.US,D,20080125,000000,23.0234,23.3291,21.9281,21.9882,42791.970593668,0
+FCBC.US,D,20080128,000000,21.9882,22.6743,21.6549,22.3745,74186.379312747,0
+FCBC.US,D,20080129,000000,22.2516,23.1905,21.9095,22.8985,62163.248446381,0
+FCBC.US,D,20080130,000000,22.691,23.2878,22.3411,22.4266,80452.241084051,0
+FCBC.US,D,20080131,000000,22.0992,23.5572,21.8269,23.4019,90120.587859416,0
+FCBC.US,D,20080201,000000,23.5434,24.3692,23.0961,23.8846,39975.384352638,0
+FCBC.US,D,20080204,000000,24.035,24.1657,23.0597,23.5493,83737.749772576,0
+FCBC.US,D,20080205,000000,22.9791,23.5287,22.3863,22.3863,48022.337676142,0
+FCBC.US,D,20080206,000000,22.6183,23.2337,22.3863,22.5544,30451.477897326,0
+FCBC.US,D,20080207,000000,22.8748,23.4588,22.5337,23.3438,46057.135575143,0
+FCBC.US,D,20080208,000000,23.2425,23.3202,22.3863,22.6675,31028.221992185,0
+FCBC.US,D,20080211,000000,22.6379,23.1658,22.3411,22.5918,39017.195750598,0
+FCBC.US,D,20080212,000000,23.0695,23.5051,22.811,23.2052,32863.224368067,0
+FCBC.US,D,20080213,000000,23.4824,23.6663,22.9201,23.6575,32005.737115922,0
+FCBC.US,D,20080214,000000,23.6663,23.6721,22.7402,22.7903,31157.40453195,0
+FCBC.US,D,20080215,000000,22.6242,23.0302,22.3597,22.7186,28768.036138964,0
+FCBC.US,D,20080219,000000,23.0695,23.6525,23.0302,23.5572,72110.304008326,0
+FCBC.US,D,20080220,000000,23.4441,23.8983,23.3438,23.8413,32214.260113182,0
+FCBC.US,D,20080221,000000,23.9631,24.1824,22.8788,23.2524,57593.034657668,0
+FCBC.US,D,20080222,000000,23.2425,23.4294,22.3745,23.2279,45751.979969397,0
+FCBC.US,D,20080225,000000,23.279,23.9976,23.0234,23.9976,19340.762292139,0
+FCBC.US,D,20080226,000000,23.7872,24.207,23.337,23.4824,43879.341735474,0
+FCBC.US,D,20080227,000000,23.2052,23.9495,23.0154,23.4588,26191.505641122,0
+FCBC.US,D,20080228,000000,23.2189,23.4362,22.5081,22.6183,31692.444027357,0
+FCBC.US,D,20080229,000000,22.3597,22.5081,21.3403,21.4228,81014.744583974,0
+FCBC.US,D,20080303,000000,21.3992,22.1454,20.4839,20.7976,45018.589330256,0
+FCBC.US,D,20080304,000000,20.539,20.8045,20.1134,20.7415,82354.377693197,0
+FCBC.US,D,20080305,000000,20.8644,21.1289,20.4585,20.6059,42748.23162351,0
+FCBC.US,D,20080306,000000,20.4585,20.5252,20.0435,20.0435,60110.568405067,0
+FCBC.US,D,20080307,000000,20.0435,20.8418,19.6316,20.6117,44980.953472214,0
+FCBC.US,D,20080310,000000,20.7258,21.0876,20.3758,20.4387,37656.201748973,0
+FCBC.US,D,20080311,000000,21.1426,23.273,20.8222,23.273,68189.054474498,0
+FCBC.US,D,20080312,000000,23.2189,25.3572,22.8788,24.1824,159279.01997483,0
+FCBC.US,D,20080313,000000,22.7126,24.1657,22.5918,23.7951,71497.95842613,0
+FCBC.US,D,20080314,000000,24.0507,24.0507,22.6743,23.1777,41002.741558647,0
+FCBC.US,D,20080317,000000,22.7048,24.3544,22.7048,23.6525,34846.735805412,0
+FCBC.US,D,20080318,000000,24.3308,25.0947,23.4057,25.0879,80903.871380553,0
+FCBC.US,D,20080319,000000,25.0476,25.3788,24.2847,24.2847,84068.335012133,0
+FCBC.US,D,20080320,000000,24.7221,25.3651,24.0713,25.3572,215705.3430332,0
+FCBC.US,D,20080324,000000,25.3169,26.0552,24.8293,25.7318,74921.804322593,0
+FCBC.US,D,20080325,000000,25.6826,25.7249,25.3169,25.7249,31414.752426129,0
+FCBC.US,D,20080326,000000,25.7908,25.7908,25.0387,25.3936,102270.86689485,0
+FCBC.US,D,20080327,000000,25.5214,25.6826,24.785,25.0063,49945.83517769,0
+FCBC.US,D,20080328,000000,25.0023,25.0023,24.5924,24.8293,42315.927848704,0
+FCBC.US,D,20080331,000000,24.9659,25.5096,24.499,24.6543,100039.16223149,0
+FCBC.US,D,20080401,000000,25.0879,25.8046,24.8627,25.773,46827.144886973,0
+FCBC.US,D,20080402,000000,25.7111,25.8842,25.2284,25.6296,23860.116813227,0
+FCBC.US,D,20080403,000000,25.3434,25.7249,25.1006,25.3788,47726.336738569,0
+FCBC.US,D,20080404,000000,25.5018,25.7249,24.8854,25.2785,31478.835103335,0
+FCBC.US,D,20080407,000000,25.5539,25.7908,24.9443,25.5813,76114.962741057,0
+FCBC.US,D,20080408,000000,25.1557,25.7249,25.0672,25.5401,43221.222812416,0
+FCBC.US,D,20080409,000000,25.5657,25.5657,24.6739,24.8716,45040.96740801,0
+FCBC.US,D,20080410,000000,24.8627,25.4526,24.5982,25.2639,68387.405618233,0
+FCBC.US,D,20080411,000000,24.7566,25.1832,23.9298,24.0969,43819.327799677,0
+FCBC.US,D,20080414,000000,24.0713,24.7074,24.0713,24.3544,32107.455651171,0
+FCBC.US,D,20080415,000000,24.4724,24.8784,24.2198,24.8784,19607.26485449,0
+FCBC.US,D,20080416,000000,24.8716,25.7249,24.8716,25.6296,59829.825247782,0
+FCBC.US,D,20080417,000000,25.5539,25.6895,25.2353,25.4938,41144.130322643,0
+FCBC.US,D,20080418,000000,26.0552,26.0552,25.6414,25.9078,62286.327874032,0
+FCBC.US,D,20080421,000000,25.6414,25.7603,25.3169,25.3169,24896.628687409,0
+FCBC.US,D,20080422,000000,25.2933,25.3316,23.7056,24.7074,71024.967237225,0
+FCBC.US,D,20080423,000000,24.9296,24.9296,23.1777,23.8413,80236.597789324,0
+FCBC.US,D,20080424,000000,23.6859,25.6138,23.4362,25.2137,54519.100522461,0
+FCBC.US,D,20080425,000000,25.2707,25.2707,23.4706,24.2395,71527.456801353,0
+FCBC.US,D,20080428,000000,24.1608,24.2847,23.8,23.8983,46675.584269452,0
+FCBC.US,D,20080429,000000,23.9229,23.9229,23.0695,23.2279,37341.891475056,0
+FCBC.US,D,20080430,000000,23.3438,23.3438,22.4482,22.6242,54814.084274681,0
+FCBC.US,D,20080501,000000,22.5622,23.2279,22.4679,23.044,38054.938407147,0
+FCBC.US,D,20080502,000000,23.273,23.6859,22.3863,22.6979,39990.642132925,0
+FCBC.US,D,20080505,000000,22.7707,22.9063,22.3175,22.5544,37810.813922551,0
+FCBC.US,D,20080506,000000,22.4679,22.8424,22.2978,22.6379,36591.208684923,0
+FCBC.US,D,20080507,000000,22.7048,22.7048,20.9834,21.0149,54376.694573113,0
+FCBC.US,D,20080508,000000,21.1426,21.4995,20.9834,21.0571,46230.057085065,0
+FCBC.US,D,20080509,000000,20.9657,21.4995,20.951,21.1486,42650.581829672,0
+FCBC.US,D,20080512,000000,21.3845,22.1651,21.3845,22.1071,39885.872041619,0
+FCBC.US,D,20080513,000000,22.1759,22.1759,20.9834,21.9734,49403.675384816,0
+FCBC.US,D,20080514,000000,21.9645,22.3981,21.7188,21.8053,189681.67297524,0
+FCBC.US,D,20080515,000000,21.7639,22.3549,21.3314,22.1897,217250.44758363,0
+FCBC.US,D,20080516,000000,22.3549,22.3549,21.3649,21.8318,64081.660021167,0
+FCBC.US,D,20080519,000000,21.7787,22.2369,21.6962,21.7837,66897.229076843,0
+FCBC.US,D,20080520,000000,21.6617,22.0521,21.1859,21.6293,33229.411094962,0
+FCBC.US,D,20080521,000000,21.7443,22.0874,21.2744,21.3934,66099.755760496,0
+FCBC.US,D,20080522,000000,21.3934,22.3243,21.3934,22.0018,68688.492482569,0
+FCBC.US,D,20080523,000000,21.819,22.3549,21.6676,21.8712,35442.806421968,0
+FCBC.US,D,20080527,000000,21.8514,22.9732,21.8514,22.9732,63860.930799677,0
+FCBC.US,D,20080528,000000,23.0695,23.2524,22.7608,23.1846,374113.65234631,0
+FCBC.US,D,20080529,000000,23.161,24.091,23.161,23.5051,308481.80184795,0
+FCBC.US,D,20080530,000000,23.5434,23.5493,22.6675,23.0096,121213.90971416,0
+FCBC.US,D,20080602,000000,22.8916,23.6909,22.2221,22.6743,65953.281069738,0
+FCBC.US,D,20080603,000000,22.8631,23.0883,21.9802,22.3469,25697.153559814,0
+FCBC.US,D,20080604,000000,22.2113,23.2662,21.8859,23.0027,39368.124697205,0
+FCBC.US,D,20080605,000000,22.9732,23.4824,22.8572,23.4215,30022.225678578,0
+FCBC.US,D,20080606,000000,23.1777,23.1777,21.879,21.9389,38160.725683806,0
+FCBC.US,D,20080609,000000,22.0068,22.3322,21.2872,21.5064,53910.823681675,0
+FCBC.US,D,20080610,000000,21.2626,22.0196,21.2243,21.8436,33828.533267574,0
+FCBC.US,D,20080611,000000,21.8269,21.8269,20.8586,20.8586,41514.385790947,0
+FCBC.US,D,20080612,000000,21.0571,21.705,20.7621,21.0513,36449.819920927,0
+FCBC.US,D,20080613,000000,21.1859,21.417,20.6187,20.9991,32295.634941381,0
+FCBC.US,D,20080616,000000,20.9578,22.1454,20.9578,22.0018,31137.060824901,0
+FCBC.US,D,20080617,000000,22.0579,22.0815,20.7199,20.7199,80436.983303764,0
+FCBC.US,D,20080618,000000,20.5184,20.7553,20.2392,20.5027,41466.57807938,0
+FCBC.US,D,20080619,000000,20.4899,20.9117,20.309,20.8045,42477.66031975,0
+FCBC.US,D,20080620,000000,20.713,20.9195,20.0936,20.5744,94727.420320817,0
+FCBC.US,D,20080623,000000,20.6983,20.6983,19.7968,19.8607,42457.3166127,0
+FCBC.US,D,20080624,000000,19.6532,20.1192,19.5845,19.6798,46346.016215248,0
+FCBC.US,D,20080625,000000,19.6798,20.3001,19.6798,19.8538,38529.963966758,0
+FCBC.US,D,20080626,000000,19.5618,20.4653,19.3063,19.3396,52631.204508249,0
+FCBC.US,D,20080627,000000,19.3249,20.017,18.8108,19.8538,156340.3714915,0
+FCBC.US,D,20080630,000000,19.902,20.5252,19.0073,19.091,84415.19521733,0
+FCBC.US,D,20080701,000000,18.7655,19.5078,18.2386,19.2324,83902.533799678,0
+FCBC.US,D,20080702,000000,19.2925,19.3976,18.0684,18.5138,58806.536783183,0
+FCBC.US,D,20080703,000000,18.5964,18.6888,17.7883,18.0007,21723.010387657,0
+FCBC.US,D,20080707,000000,18.1413,18.3093,17.2899,17.7638,70266.146964272,0
+FCBC.US,D,20080708,000000,17.7824,19.5078,17.4698,19.5078,62571.139772727,0
+FCBC.US,D,20080709,000000,19.49,19.49,17.6881,17.7431,45469.202441406,0
+FCBC.US,D,20080710,000000,17.7883,19.0359,17.5327,18.7459,53400.196634728,0
+FCBC.US,D,20080711,000000,18.3476,19.3063,17.9937,19.2462,56934.915734611,0
+FCBC.US,D,20080714,000000,19.4694,19.4694,17.925,18.1413,20326.414898697,0
+FCBC.US,D,20080715,000000,17.9122,19.8538,17.6074,18.7537,45759.100266864,0
+FCBC.US,D,20080716,000000,18.8186,20.2333,17.8385,20.1566,43198.844734661,0
+FCBC.US,D,20080717,000000,20.3237,21.6804,20.1655,21.6804,38984.645819318,0
+FCBC.US,D,20080718,000000,21.5792,21.5792,20.3237,21.1426,30526.74961341,0
+FCBC.US,D,20080721,000000,21.6047,21.6047,20.546,21.2174,27931.909779222,0
+FCBC.US,D,20080722,000000,20.4585,22.8503,20.309,22.8503,32028.115193677,0
+FCBC.US,D,20080723,000000,22.8503,23.4215,22.5023,22.8985,33491.844915902,0
+FCBC.US,D,20080724,000000,23.0154,23.0154,21.8632,22.0737,18391.728358271,0
+FCBC.US,D,20080725,000000,22.4679,23.3507,22.4188,23.2603,28073.298543218,0
+FCBC.US,D,20080728,000000,23.0528,23.4893,22.6832,23.2878,48739.453349644,0
+FCBC.US,D,20080729,000000,23.0528,24.1992,23.0528,24.1411,93601.396135617,0
+FCBC.US,D,20080730,000000,24.2631,24.5413,23.7488,24.2896,28489.327352384,0
+FCBC.US,D,20080731,000000,23.6447,24.5413,23.6447,24.2541,34314.747866062,0
+FCBC.US,D,20080801,000000,24.035,24.035,22.8503,23.161,47022.44447465,0
+FCBC.US,D,20080804,000000,23.279,23.279,22.3549,22.6183,37595.170627824,0
+FCBC.US,D,20080805,000000,23.1522,23.3871,22.4266,22.9948,36781.422345837,0
+FCBC.US,D,20080806,000000,22.7461,24.2699,22.7402,24.2699,47059.06314734,0
+FCBC.US,D,20080807,000000,23.8846,24.3544,23.5375,23.7056,44944.334799524,0
+FCBC.US,D,20080808,000000,23.6525,24.5413,23.1167,24.4065,24588.421525606,0
+FCBC.US,D,20080811,000000,24.4183,25.7171,24.3613,25.6482,62153.076592856,0
+FCBC.US,D,20080812,000000,25.0879,25.9206,24.4724,25.5893,102819.12979983,0
+FCBC.US,D,20080813,000000,25.3995,25.9893,24.3692,24.7713,132900.35222886,0
+FCBC.US,D,20080814,000000,24.3544,25.7171,24.3544,25.198,23982.179055525,0
+FCBC.US,D,20080815,000000,25.5725,25.5725,24.2198,24.6947,94221.879200632,0
+FCBC.US,D,20080818,000000,24.5668,24.7074,23.7145,24.4498,15381.876900269,0
+FCBC.US,D,20080819,000000,24.0478,24.6622,23.9976,24.1264,16989.029757194,0
+FCBC.US,D,20080820,000000,24.1057,24.3692,23.4588,23.4648,62150.025036798,0
+FCBC.US,D,20080821,000000,23.1718,23.3144,22.5023,22.5692,68038.511042331,0
+FCBC.US,D,20080822,000000,22.7903,22.811,22.4905,22.7126,36883.140881085,0
+FCBC.US,D,20080825,000000,22.5151,22.5918,21.6421,21.6745,49157.516529514,0
+FCBC.US,D,20080826,000000,21.6962,22.0943,21.4809,21.6617,29174.910279958,0
+FCBC.US,D,20080827,000000,21.6617,22.0521,21.5211,21.6165,37816.917034666,0
+FCBC.US,D,20080828,000000,21.705,21.9802,21.6293,21.8632,33288.407845405,0
+FCBC.US,D,20080829,000000,21.5959,21.8574,21.3235,21.6165,53691.111645538,0
+FCBC.US,D,20080902,000000,22.0137,22.6743,21.6361,22.229,47863.656761155,0
+FCBC.US,D,20080903,000000,22.1582,22.8503,22.0629,22.7186,25517.111752424,0
+FCBC.US,D,20080904,000000,22.404,22.404,21.5959,21.8937,12814.501070599,0
+FCBC.US,D,20080905,000000,21.6745,22.0018,21.3992,21.7188,47737.525777446,0
+FCBC.US,D,20080908,000000,22.7991,23.0154,21.4681,22.0018,51530.609956861,0
+FCBC.US,D,20080909,000000,21.7719,21.9144,21.0631,21.122,78984.442620416,0
+FCBC.US,D,20080910,000000,21.4809,21.819,20.827,21.6361,96250.146793487,0
+FCBC.US,D,20080911,000000,20.7976,22.1386,20.7976,22.0579,63059.38874192,0
+FCBC.US,D,20080912,000000,21.9281,22.4354,21.2626,22.0992,44091.933474142,0
+FCBC.US,D,20080915,000000,21.9095,21.993,20.8644,21.0513,28321.491769224,0
+FCBC.US,D,20080916,000000,20.3237,22.7903,20.3237,22.5219,111978.88389895,0
+FCBC.US,D,20080917,000000,22.2742,22.2742,20.6491,21.3786,57784.265503936,0
+FCBC.US,D,20080918,000000,21.7964,22.3676,20.3827,22.3322,118753.3383465,0
+FCBC.US,D,20080919,000000,26.3531,26.3531,22.5151,23.5119,215634.14005853,0
+FCBC.US,D,20080922,000000,23.3576,24.3692,22.5966,24.3692,26679.754610314,0
+FCBC.US,D,20080923,000000,23.8983,25.1557,23.6447,24.3761,45239.318551745,0
+FCBC.US,D,20080924,000000,24.3692,25.605,23.626,25.0387,27698.974333503,0
+FCBC.US,D,20080925,000000,25.3857,25.7249,25.0544,25.2353,38139.364791404,0
+FCBC.US,D,20080926,000000,24.9729,25.4271,23.9631,25.3788,22779.865968889,0
+FCBC.US,D,20080929,000000,25.0387,26.3658,23.6909,24.7782,40490.080140995,0
+FCBC.US,D,20080930,000000,25.7249,26.4013,24.5413,25.3995,49885.821241894,0
+FCBC.US,D,20081001,000000,25.486,25.7249,24.0969,24.5982,23487.826974218,0
+FCBC.US,D,20081002,000000,24.4577,24.8578,23.7685,23.7685,16221.054816069,0
+FCBC.US,D,20081003,000000,24.2395,25.0594,23.6859,23.8846,19310.246731565,0
+FCBC.US,D,20081006,000000,23.3949,25.3857,22.7785,24.7221,28571.719365935,0
+FCBC.US,D,20081007,000000,24.8018,25.0476,21.7236,22.2427,16587.241542963,0
+FCBC.US,D,20081008,000000,21.7492,22.6242,21.0227,21.9389,51684.204945086,0
+FCBC.US,D,20081009,000000,22.5023,22.5023,20.5606,21.122,104400.85302294,0
+FCBC.US,D,20081010,000000,20.7553,24.091,20.309,23.9917,69041.45579988,0
+FCBC.US,D,20081013,000000,23.8904,25.0476,22.3863,25.0476,57668.306373752,0
+FCBC.US,D,20081014,000000,25.0476,25.0476,22.3549,23.9917,35320.744179669,0
+FCBC.US,D,20081015,000000,23.1905,23.6663,22.3549,22.3549,76603.21171025,0
+FCBC.US,D,20081016,000000,22.5848,25.3857,21.1486,25.3788,52804.126018171,0
+FCBC.US,D,20081017,000000,24.4931,25.7249,23.8,24.3162,56088.617521344,0
+FCBC.US,D,20081020,000000,24.5924,24.6425,23.1246,23.9229,22977.199927271,0
+FCBC.US,D,20081021,000000,23.3871,23.8846,22.4414,23.1167,30976.345539209,0
+FCBC.US,D,20081022,000000,22.3863,23.0154,21.6617,22.2595,20409.8240976,0
+FCBC.US,D,20081023,000000,22.1071,22.577,21.3235,21.9734,31273.363662134,0
+FCBC.US,D,20081024,000000,21.2095,21.9882,21.0227,21.6804,41395.375104706,0
+FCBC.US,D,20081027,000000,21.5594,21.9281,20.6491,20.6983,38328.561266965,0
+FCBC.US,D,20081028,000000,21.5594,23.6909,20.655,23.0027,49169.722753745,0
+FCBC.US,D,20081029,000000,23.3733,23.6575,21.9645,22.6036,20118.90908679,0
+FCBC.US,D,20081030,000000,23.0883,23.0883,20.8497,21.9281,83283.067920015,0
+FCBC.US,D,20081031,000000,21.8859,22.171,20.3946,21.1859,112834.33678039,0
+FCBC.US,D,20081103,000000,21.0149,22.0018,20.6934,21.8053,16936.136118866,0
+FCBC.US,D,20081104,000000,22.2054,22.3037,21.0955,21.6873,24789.824225398,0
+FCBC.US,D,20081105,000000,21.3019,21.587,20.3179,20.423,63138.729199413,0
+FCBC.US,D,20081106,000000,20.5606,20.6315,20.309,20.363,36682.755366646,0
+FCBC.US,D,20081107,000000,20.5744,20.8153,20.309,20.4721,60967.038471859,0
+FCBC.US,D,20081110,000000,20.8497,21.4729,20.2736,20.309,29845.235427245,0
+FCBC.US,D,20081111,000000,20.3946,20.5027,20.0435,20.0888,45017.572144903,0
+FCBC.US,D,20081112,000000,19.9767,20.0288,18.9897,19.0634,30009.002268995,0
+FCBC.US,D,20081113,000000,19.3151,20.2736,18.4253,20.2736,56360.206010457,0
+FCBC.US,D,20081114,000000,19.8262,20.4585,18.5895,18.8657,24570.112189261,0
+FCBC.US,D,20081117,000000,18.678,19.9512,18.5207,18.8058,21110.664805462,0
+FCBC.US,D,20081118,000000,18.8963,19.6936,18.2789,19.083,29014.194994266,0
+FCBC.US,D,20081119,000000,18.4479,18.501,17.2702,17.3646,98636.463630415,0
+FCBC.US,D,20081120,000000,17.3901,17.749,16.8297,16.9104,49513.531402884,0
+FCBC.US,D,20081121,000000,16.8898,17.282,15.9224,16.8425,102032.84552236,0
+FCBC.US,D,20081124,000000,16.816,17.9318,15.8998,17.2653,98925.344270521,0
+FCBC.US,D,20081125,000000,17.4501,18.4686,17.2653,18.4686,36659.360103539,0
+FCBC.US,D,20081126,000000,17.8729,20.1733,17.4334,19.6385,53422.574712482,0
+FCBC.US,D,20081128,000000,19.3455,20.309,19.2462,19.6532,13695.383585851,0
+FCBC.US,D,20081201,000000,18.9405,20.2736,18.3408,19.3662,126483.94702538,0
+FCBC.US,D,20081202,000000,19.6257,19.7899,18.8727,19.6975,298708.68498128,0
+FCBC.US,D,20081203,000000,18.9552,20.9766,18.9552,20.8045,96062.984688629,0
+FCBC.US,D,20081204,000000,20.4387,20.951,19.374,19.7683,54874.098210477,0
+FCBC.US,D,20081205,000000,19.3337,21.2017,19.083,20.4466,49084.279184136,0
+FCBC.US,D,20081208,000000,20.1901,21.3187,19.7103,21.0149,50700.586709234,0
+FCBC.US,D,20081209,000000,20.6491,21.4809,19.0005,19.7457,83036.909064714,0
+FCBC.US,D,20081210,000000,20.017,20.6403,19.6316,20.2097,19242.095312947,0
+FCBC.US,D,20081211,000000,19.8086,20.1232,18.6632,18.792,40615.193939351,0
+FCBC.US,D,20081212,000000,18.3594,19.5697,18.2837,19.5697,39423.052706239,0
+FCBC.US,D,20081215,000000,19.6857,20.6117,18.9759,19.9384,49514.548588237,0
+FCBC.US,D,20081216,000000,20.3179,22.2654,19.7614,22.2654,47276.740812772,0
+FCBC.US,D,20081217,000000,21.8632,22.2054,21.0797,22.0579,49978.38510897,0
+FCBC.US,D,20081218,000000,22.0363,22.0363,20.6983,21.5211,91288.316644067,0
+FCBC.US,D,20081219,000000,22.7903,22.9201,21.0631,22.3676,130468.26205106,0
+FCBC.US,D,20081222,000000,22.3676,22.3745,20.4014,21.6421,32687.251302087,0
+FCBC.US,D,20081223,000000,21.8368,22.0196,21.237,21.8712,27424.334288332,0
+FCBC.US,D,20081224,000000,21.5388,21.9734,21.1289,21.9645,8280.9059545757,0
+FCBC.US,D,20081226,000000,22.1759,22.2742,20.9057,21.9517,11894.965511953,0
+FCBC.US,D,20081229,000000,21.9645,22.0815,20.6934,21.411,34502.927156272,0
+FCBC.US,D,20081230,000000,21.6617,22.171,21.1947,22.1651,36943.154816882,0
+FCBC.US,D,20081231,000000,22.1386,23.9976,21.6489,23.6064,85379.486931485,0
+FCBC.US,D,20090102,000000,23.6663,23.7813,22.3813,22.6979,28255.374721313,0
+FCBC.US,D,20090105,000000,22.7461,22.7461,21.7443,21.7443,28264.529389484,0
+FCBC.US,D,20090106,000000,21.993,22.6743,21.9095,22.3813,44396.071894535,0
+FCBC.US,D,20090107,000000,22.292,22.6242,20.3946,20.9117,37175.073077248,0
+FCBC.US,D,20090108,000000,20.6117,20.7621,19.7771,20.1821,96639.728783487,0
+FCBC.US,D,20090109,000000,20.2215,20.2215,18.9897,19.1027,48181.018591129,0
+FCBC.US,D,20090112,000000,18.9897,19.5697,18.3594,18.4834,49262.286620821,0
+FCBC.US,D,20090113,000000,18.6102,18.618,17.9751,18.1019,78904.084977569,0
+FCBC.US,D,20090114,000000,17.925,17.9318,16.4434,16.5309,142865.71712714,0
+FCBC.US,D,20090115,000000,16.4975,16.8563,16.2419,16.5387,80049.435684466,0
+FCBC.US,D,20090116,000000,16.584,16.7875,15.1762,16.2467,74609.52841938,0
+FCBC.US,D,20090120,000000,15.9902,15.9902,13.2758,13.3417,89222.413193171,0
+FCBC.US,D,20090121,000000,13.5403,14.2708,13.3702,14.2285,77171.818322289,0
+FCBC.US,D,20090122,000000,13.9866,14.2354,12.9298,12.9957,62070.684579304,0
+FCBC.US,D,20090123,000000,13.1825,13.3329,12.8216,12.9652,23016.870156018,0
+FCBC.US,D,20090126,000000,13.0311,13.5098,12.9298,13.2061,42027.047208599,0
+FCBC.US,D,20090127,000000,13.4016,13.6317,13.2484,13.5334,60177.702638331,0
+FCBC.US,D,20090128,000000,13.6091,14.5666,13.5256,13.9532,56281.882738316,0
+FCBC.US,D,20090129,000000,13.9788,14.2855,13.1382,13.1382,55507.804685075,0
+FCBC.US,D,20090130,000000,13.2404,13.2906,11.2831,11.6498,85667.350386238,0
+FCBC.US,D,20090202,000000,11.5328,12.4421,11.2791,12.1866,42145.040709488,0
+FCBC.US,D,20090203,000000,12.2476,12.5238,11.5967,11.7727,48616.373921993,0
+FCBC.US,D,20090204,000000,11.7383,11.9418,10.6224,10.9341,64809.964733545,0
+FCBC.US,D,20090205,000000,10.8633,11.2182,10.2341,11.1307,50065.863049283,0
+FCBC.US,D,20090206,000000,11.0864,11.5918,10.6608,11.4404,37471.074014822,0
+FCBC.US,D,20090209,000000,11.3598,11.7521,10.7896,10.9999,47236.053398672,0
+FCBC.US,D,20090210,000000,10.9567,11.232,10.1898,10.2036,125368.09469371,0
+FCBC.US,D,20090211,000000,10.068,10.6608,9.81532,10.5399,158619.88386642,0
+FCBC.US,D,20090212,000000,10.36,10.7718,10.1407,10.6284,116174.77347795,0
+FCBC.US,D,20090213,000000,10.6156,10.825,9.88807,10.0748,63383.870869362,0
+FCBC.US,D,20090217,000000,9.80254,10.0257,9.15202,9.30862,91981.019869109,0
+FCBC.US,D,20090218,000000,9.34835,9.34835,8.70559,9.07249,63116.351121659,0
+FCBC.US,D,20090219,000000,9.08684,9.11653,8.6295,8.67393,37603.308110645,0
+FCBC.US,D,20090220,000000,8.5772,8.72663,7.8671,7.92736,126398.50345577,0
+FCBC.US,D,20090223,000000,7.58191,8.14787,7.21639,7.51338,79862.27357961,0
+FCBC.US,D,20090224,000000,7.51338,8.5772,7.51338,8.5772,99755.367518148,0
+FCBC.US,D,20090225,000000,8.55567,8.55567,7.74539,8.0008,90737.002183021,0
+FCBC.US,D,20090226,000000,7.91321,8.50838,7.82552,8.31432,64685.868120543,0
+FCBC.US,D,20090227,000000,8.16371,8.30655,7.78639,7.9542,94710.128169825,0
+FCBC.US,D,20090302,000000,7.9542,8.00847,6.32234,6.32963,189971.5708007,0
+FCBC.US,D,20090303,000000,6.41751,6.63419,5.5918,5.8424,465026.6275953,0
+FCBC.US,D,20090304,000000,5.91652,6.47856,5.53085,6.3836,110685.02413059,0
+FCBC.US,D,20090305,000000,6.2552,6.2552,5.42232,5.47658,129577.20768229,0
+FCBC.US,D,20090306,000000,5.52407,5.74064,5.348,5.60508,142761.96422119,0
+FCBC.US,D,20090309,000000,5.56448,5.81506,5.43588,5.46292,37276.791612496,0
+FCBC.US,D,20090310,000000,5.61215,6.52566,5.54422,6.2552,90652.575798764,0
+FCBC.US,D,20090311,000000,6.30918,6.72906,6.22787,6.23466,68756.643901185,0
+FCBC.US,D,20090312,000000,6.2209,7.66282,6.18049,7.60206,68296.876121862,0
+FCBC.US,D,20090313,000000,7.78639,7.83328,7.31076,7.42009,73844.605034311,0
+FCBC.US,D,20090316,000000,7.63617,7.88499,7.14884,7.24391,40430.066205198,0
+FCBC.US,D,20090317,000000,7.24391,7.4542,6.28184,7.13518,119907.84372156,0
+FCBC.US,D,20090318,000000,6.47178,8.37242,6.47178,8.36013,50986.415793282,0
+FCBC.US,D,20090319,000000,8.4896,9.29408,8.4896,8.7516,54823.238942853,0
+FCBC.US,D,20090320,000000,8.33486,8.95628,7.98016,8.1987,63258.757071006,0
+FCBC.US,D,20090323,000000,8.38785,9.67277,8.38785,9.63935,57412.992850279,0
+FCBC.US,D,20090324,000000,9.47811,9.47811,8.10953,8.1231,49328.403668732,0
+FCBC.US,D,20090325,000000,8.16371,8.98922,8.16371,8.84637,40583.661193424,0
+FCBC.US,D,20090326,000000,8.99757,9.09844,8.36013,9.01664,38776.122822059,0
+FCBC.US,D,20090327,000000,8.82788,9.59904,8.4896,8.52981,35870.024270011,0
+FCBC.US,D,20090330,000000,8.33486,8.36013,7.40504,7.83958,28201.463897631,0
+FCBC.US,D,20090331,000000,7.96089,8.2457,7.85993,7.89905,36314.534269046,0
+FCBC.US,D,20090401,000000,7.78639,8.06225,6.95212,7.12839,53406.299746843,0
+FCBC.US,D,20090402,000000,7.27714,8.65949,7.12839,8.4549,84709.161784198,0
+FCBC.US,D,20090403,000000,8.46296,9.1242,8.09872,8.97034,36012.430219359,0
+FCBC.US,D,20090406,000000,8.82788,8.88078,8.23164,8.5369,50325.245314167,0
+FCBC.US,D,20090407,000000,8.39473,9.06403,8.27765,8.27765,58509.518660256,0
+FCBC.US,D,20090408,000000,8.31432,8.78837,8.26388,8.4487,81025.933622852,0
+FCBC.US,D,20090409,000000,8.66676,9.2522,8.52981,9.18751,70799.152088974,0
+FCBC.US,D,20090413,000000,9.04987,9.47124,8.52342,9.06403,36810.920721059,0
+FCBC.US,D,20090414,000000,8.90212,9.24453,8.44163,8.44163,39128.068954018,0
+FCBC.US,D,20090415,000000,8.37242,9.45648,8.37242,9.06403,25335.035574329,0
+FCBC.US,D,20090416,000000,9.22899,9.22899,8.44163,9.1242,38313.303486678,0
+FCBC.US,D,20090417,000000,9.15772,9.20874,8.7516,9.17788,81737.963369591,0
+FCBC.US,D,20090420,000000,8.80036,9.01664,8.23164,8.23164,77278.6227843,0
+FCBC.US,D,20090421,000000,8.17639,8.37242,8.12988,8.29259,80042.315386999,0
+FCBC.US,D,20090422,000000,8.1987,8.60954,8.09105,8.19113,46928.863422221,0
+FCBC.US,D,20090423,000000,8.2396,9.06403,8.1231,8.90791,76967.364066439,0
+FCBC.US,D,20090424,000000,9.00416,9.64622,8.97791,9.53022,132523.99364843,0
+FCBC.US,D,20090427,000000,8.98922,9.23961,8.80036,8.9143,55798.719695885,0
+FCBC.US,D,20090428,000000,8.92177,9.4968,8.92177,9.34835,36300.293674111,0
+FCBC.US,D,20090429,000000,9.42306,9.776,9.25898,9.776,70512.305819573,0
+FCBC.US,D,20090430,000000,9.93227,9.98347,9.50465,9.78091,62948.515538499,0
+FCBC.US,D,20090501,000000,9.659,9.90478,9.29408,9.44272,34146.912282902,0
+FCBC.US,D,20090504,000000,9.55676,10.0847,9.27363,10.0798,56664.34443085,0
+FCBC.US,D,20090505,000000,10.0385,10.0975,9.58036,9.87529,43488.742560119,0
+FCBC.US,D,20090506,000000,10.0326,10.1407,9.70817,9.95589,42249.810800793,0
+FCBC.US,D,20090507,000000,10.068,10.1407,9.75241,10.0257,66295.055348172,0
+FCBC.US,D,20090508,000000,9.88807,10.9665,9.88807,10.9567,64908.631712736,0
+FCBC.US,D,20090511,000000,10.7768,11.0864,10.534,10.6883,40796.252932092,0
+FCBC.US,D,20090512,000000,10.7237,10.9999,10.4051,10.9459,64088.780318634,0
+FCBC.US,D,20090513,000000,10.7483,10.9204,10.1968,10.2135,67287.828252197,0
+FCBC.US,D,20090514,000000,10.3039,10.8447,10.1673,10.652,32860.172812009,0
+FCBC.US,D,20090515,000000,10.763,10.763,10.3777,10.6431,39037.539457648,0
+FCBC.US,D,20090518,000000,10.7856,11.4758,10.7856,11.4168,51652.672199159,0
+FCBC.US,D,20090519,000000,11.4836,11.4836,11.1022,11.3116,24171.375531088,0
+FCBC.US,D,20090520,000000,11.407,11.6085,11.057,11.1307,33528.463588591,0
+FCBC.US,D,20090521,000000,11.0147,11.2881,10.9999,11.1877,79903.978179062,0
+FCBC.US,D,20090522,000000,11.2448,11.4404,10.9498,11.0069,36320.637381161,0
+FCBC.US,D,20090526,000000,10.9803,11.8809,10.9803,11.8513,66954.191456583,0
+FCBC.US,D,20090527,000000,11.4315,11.7097,11.0501,11.4689,71075.826504849,0
+FCBC.US,D,20090528,000000,11.6764,11.6764,11.2713,11.4119,35656.415345989,0
+FCBC.US,D,20090529,000000,11.4954,11.813,11.4119,11.8061,48932.718566616,0
+FCBC.US,D,20090601,000000,11.0501,11.1376,10.5153,10.9459,120883.3244746,0
+FCBC.US,D,20090602,000000,10.9999,11.3264,10.94,11.1022,78676.235458613,0
+FCBC.US,D,20090603,000000,10.6087,10.8849,9.84973,9.89593,206830.40083277,0
+FCBC.US,D,20090604,000000,9.67277,10.1535,9.47811,9.74061,232708.61338533,0
+FCBC.US,D,20090605,000000,8.80843,9.00416,8.42835,8.46296,1891170.3338608,0
+FCBC.US,D,20090608,000000,8.59784,8.69035,8.46296,8.46915,233612.89116369,0
+FCBC.US,D,20090609,000000,8.49521,8.58447,8.46296,8.47545,257900.22582496,0
+FCBC.US,D,20090610,000000,8.54309,8.59077,8.46296,8.48174,384672.03630509,0
+FCBC.US,D,20090611,000000,8.48174,8.5711,8.46296,8.50838,311195.65236838,0
+FCBC.US,D,20090612,000000,8.50209,8.52981,8.29259,8.49521,189243.26608831,0
+FCBC.US,D,20090615,000000,8.46296,8.50209,8.42835,8.46915,488833.8507702,0
+FCBC.US,D,20090616,000000,8.49521,8.49521,8.46296,8.46915,303524.04043994,0
+FCBC.US,D,20090617,000000,8.46915,8.6295,8.46296,8.56294,561361.20077305,0
+FCBC.US,D,20090618,000000,8.52981,8.80036,8.52981,8.65949,158211.99254008,0
+FCBC.US,D,20090619,000000,8.72132,8.73233,8.60954,8.70559,239184.01533925,0
+FCBC.US,D,20090622,000000,8.73233,8.93573,8.69753,8.80036,256232.04184689,0
+FCBC.US,D,20090623,000000,8.71306,8.86771,8.52981,8.55567,183170.66953399,0
+FCBC.US,D,20090624,000000,8.6232,8.71306,8.38038,8.42128,126975.24755063,0
+FCBC.US,D,20090625,000000,8.31864,8.69753,8.31864,8.69035,113525.00563472,0
+FCBC.US,D,20090626,000000,8.55567,9.11279,8.48174,8.86771,440098.46616197,0
+FCBC.US,D,20090629,000000,8.81511,8.93573,8.55567,8.82788,102607.55524651,0
+FCBC.US,D,20090630,000000,8.74521,8.80036,8.60403,8.69035,79693.420811097,0
+FCBC.US,D,20090701,000000,8.76546,8.86771,8.59077,8.70559,140794.72774949,0
+FCBC.US,D,20090702,000000,8.59784,8.67865,8.1231,8.19113,178461.10135198,0
+FCBC.US,D,20090706,000000,8.16371,8.61681,8.14787,8.22495,112191.47563762,0
+FCBC.US,D,20090707,000000,8.25071,8.60954,8.20578,8.38785,124424.1466866,0
+FCBC.US,D,20090708,000000,8.38785,8.6232,8.19113,8.25071,249360.95479085,0
+FCBC.US,D,20090709,000000,8.22495,8.42128,8.12988,8.15624,148436.8413027,0
+FCBC.US,D,20090710,000000,8.1231,8.29259,8.1231,8.22131,117422.85990545,0
+FCBC.US,D,20090713,000000,8.34105,8.56294,8.2457,8.50838,76952.106286151,0
+FCBC.US,D,20090714,000000,8.46915,8.47545,8.32621,8.38785,60826.666893216,0
+FCBC.US,D,20090715,000000,8.56294,8.65949,8.34105,8.5772,226327.8096692,0
+FCBC.US,D,20090716,000000,8.5369,8.74521,8.41429,8.5772,62761.353433641,0
+FCBC.US,D,20090717,000000,8.59784,8.65949,8.33486,8.46915,70998.520418061,0
+FCBC.US,D,20090720,000000,8.54869,8.5772,8.38785,8.4549,92080.704033653,0
+FCBC.US,D,20090721,000000,8.5369,8.5369,8.25759,8.34814,85458.827388979,0
+FCBC.US,D,20090722,000000,8.29259,8.4549,8.29259,8.33486,145425.97265934,0
+FCBC.US,D,20090723,000000,8.29259,8.52981,8.29259,8.40732,186915.94600183,0
+FCBC.US,D,20090724,000000,8.32621,8.97791,8.29259,8.88078,173618.2818888,0
+FCBC.US,D,20090727,000000,8.92177,9.08113,8.78837,8.92177,179439.63366107,0
+FCBC.US,D,20090728,000000,8.87439,9.02225,8.84637,8.9143,105513.65379857,0
+FCBC.US,D,20090729,000000,8.85374,8.95628,8.78837,8.89573,104536.13867482,0
+FCBC.US,D,20090730,000000,8.97034,9.09844,8.86771,9.01664,247438.47447465,0
+FCBC.US,D,20090731,000000,9.05636,9.39652,8.90791,9.20874,661345.4349955,0
+FCBC.US,D,20090803,000000,9.29988,9.4093,9.05636,9.37391,117596.79860072,0
+FCBC.US,D,20090804,000000,9.17316,9.67277,9.08684,9.49188,180464.95649638,0
+FCBC.US,D,20090805,000000,9.23391,9.48402,9.17788,9.42306,124173.91908989,0
+FCBC.US,D,20090806,000000,9.52432,9.61378,9.20206,9.28238,92107.150852817,0
+FCBC.US,D,20090807,000000,9.40241,9.63935,9.13668,9.40241,230942.77961342,0
+FCBC.US,D,20090810,000000,9.30862,9.54693,9.07249,9.44272,192408.74690525,0
+FCBC.US,D,20090811,000000,9.4093,9.47811,9.15202,9.41618,171802.60603462,0
+FCBC.US,D,20090812,000000,9.38178,9.59904,9.20206,9.37391,119156.14374609,0
+FCBC.US,D,20090813,000000,9.44272,9.62754,9.14425,9.62165,189750.8415792,0
+FCBC.US,D,20090814,000000,9.57151,9.57151,9.00416,9.15202,161820.96617069,0
+FCBC.US,D,20090817,000000,8.97034,8.97034,8.63766,8.72663,109253.84433964,0
+FCBC.US,D,20090818,000000,8.80843,9.11653,8.7571,8.83527,111851.73572989,0
+FCBC.US,D,20090819,000000,9.05636,9.05636,8.63766,8.80843,86912.38525768,0
+FCBC.US,D,20090820,000000,8.80036,8.94301,8.66676,8.69035,115058.92114628,0
+FCBC.US,D,20090821,000000,8.83527,8.83527,8.66676,8.68494,160747.83562381,0
+FCBC.US,D,20090824,000000,8.73233,8.82051,8.63766,8.72132,198340.97188094,0
+FCBC.US,D,20090825,000000,8.7516,9.00416,8.4896,8.79387,161810.79431717,0
+FCBC.US,D,20090826,000000,8.76546,8.88078,8.67393,8.87439,131400.00383394,0
+FCBC.US,D,20090827,000000,8.80843,8.92177,8.48174,8.88825,141344.00783983,0
+FCBC.US,D,20090828,000000,8.93573,8.93573,8.52342,8.60954,91996.277649396,0
+FCBC.US,D,20090831,000000,8.50209,8.66676,8.19113,8.47545,222462.50532976,0
+FCBC.US,D,20090901,000000,8.38785,8.72132,8.18425,8.28551,152318.42060778,0
+FCBC.US,D,20090902,000000,8.28551,8.52981,8.28551,8.46915,196581.24122114,0
+FCBC.US,D,20090903,000000,8.50209,8.6295,8.37242,8.56294,96890.973565552,0
+FCBC.US,D,20090904,000000,8.56294,8.61681,8.40201,8.60954,111055.2795989,0
+FCBC.US,D,20090908,000000,8.67393,8.70559,8.5711,8.63766,72944.395997363,0
+FCBC.US,D,20090909,000000,8.55567,8.71306,8.42128,8.63766,92193.611607778,0
+FCBC.US,D,20090910,000000,8.65132,8.77362,8.42835,8.77362,86307.159972951,0
+FCBC.US,D,20090911,000000,8.80036,8.80036,8.52981,8.64415,68238.89655677,0
+FCBC.US,D,20090914,000000,8.55567,8.66676,8.52981,8.58447,76199.389125313,0
+FCBC.US,D,20090915,000000,8.56294,8.68494,8.51457,8.6295,90920.095546468,0
+FCBC.US,D,20090916,000000,8.63766,8.79387,8.51457,8.69753,165067.82181582,0
+FCBC.US,D,20090917,000000,8.63766,8.84637,8.52981,8.65132,103875.98538106,0
+FCBC.US,D,20090918,000000,8.67393,8.87439,8.65949,8.86771,140435.66132006,0
+FCBC.US,D,20090921,000000,8.78837,8.90212,8.6232,8.87439,46748.821614832,0
+FCBC.US,D,20090922,000000,8.90212,9.00416,8.73233,8.87439,87754.614729536,0
+FCBC.US,D,20090923,000000,8.87439,8.95628,8.71306,8.73862,81046.277329901,0
+FCBC.US,D,20090924,000000,8.73862,8.8389,8.51457,8.61681,54344.144641833,0
+FCBC.US,D,20090925,000000,8.73862,8.73862,8.46296,8.56294,53917.943979142,0
+FCBC.US,D,20090928,000000,8.79387,8.8389,8.56294,8.77362,63717.507664977,0
+FCBC.US,D,20090929,000000,8.73862,8.77362,8.63766,8.63766,32624.185810233,0
+FCBC.US,D,20090930,000000,8.60954,8.69035,8.46296,8.54309,106832.94320074,0
+FCBC.US,D,20091001,000000,8.5772,8.60954,8.44163,8.46915,71745.134466784,0
+FCBC.US,D,20091002,000000,8.37242,8.49521,8.1696,8.46296,79053.611224385,0
+FCBC.US,D,20091005,000000,8.48174,8.48174,8.39473,8.46296,44560.855921638,0
+FCBC.US,D,20091006,000000,8.51457,8.60403,8.38038,8.50209,54005.421919456,0
+FCBC.US,D,20091007,000000,8.46296,8.58447,8.37242,8.54309,19595.05863026,0
+FCBC.US,D,20091008,000000,8.5711,8.72663,8.47545,8.47545,63533.397116177,0
+FCBC.US,D,20091009,000000,8.4487,8.72132,8.34105,8.69753,52893.63832919,0
+FCBC.US,D,20091012,000000,8.67393,8.67393,8.47545,8.5772,31430.010206416,0
+FCBC.US,D,20091013,000000,8.5772,8.60403,8.46296,8.59077,39669.21156154,0
+FCBC.US,D,20091014,000000,8.69035,8.8389,8.61681,8.73233,35171.217932854,0
+FCBC.US,D,20091015,000000,8.69753,8.71306,8.66676,8.70559,38235.99739989,0
+FCBC.US,D,20091016,000000,8.69753,8.72132,8.5711,8.71306,77762.803012082,0
+FCBC.US,D,20091019,000000,8.70559,8.72132,8.52981,8.63766,33515.24017901,0
+FCBC.US,D,20091020,000000,8.6295,8.6295,8.32621,8.34814,95882.94288124,0
+FCBC.US,D,20091021,000000,8.30036,8.39473,7.96089,7.98773,109436.93770309,0
+FCBC.US,D,20091022,000000,7.98773,8.36013,7.98773,8.29259,68409.783695988,0
+FCBC.US,D,20091023,000000,8.30036,8.34105,8.1231,8.25759,72194.730392582,0
+FCBC.US,D,20091026,000000,8.25759,8.31432,7.6226,7.98773,100118.50268898,0
+FCBC.US,D,20091027,000000,8.0008,8.14787,7.96089,8.06894,51922.226317568,0
+FCBC.US,D,20091028,000000,8.07581,8.22131,7.82552,7.82552,105813.72347755,0
+FCBC.US,D,20091029,000000,7.94152,8.10373,7.76486,8.09105,133320.44977943,0
+FCBC.US,D,20091030,000000,8.0008,8.01575,7.73802,7.87939,144689.53046414,0
+FCBC.US,D,20091102,000000,7.81883,7.94152,7.57492,7.85186,188822.15135238,0
+FCBC.US,D,20091103,000000,7.77862,7.94909,7.76486,7.87271,75274.767639905,0
+FCBC.US,D,20091104,000000,7.89905,7.94152,7.73124,7.84744,136933.49215145,0
+FCBC.US,D,20091105,000000,7.91321,7.92068,7.81883,7.89276,53457.159014467,0
+FCBC.US,D,20091106,000000,7.77155,7.89905,7.67658,7.83328,66813.81987794,0
+FCBC.US,D,20091109,000000,7.92068,7.94909,7.68906,7.73802,51916.123205453,0
+FCBC.US,D,20091110,000000,7.67658,7.67658,7.59449,7.65092,54874.098210477,0
+FCBC.US,D,20091111,000000,7.70292,7.76486,7.65583,7.70292,51323.104144954,0
+FCBC.US,D,20091112,000000,7.56775,7.83328,7.56775,7.70292,87966.189282853,0
+FCBC.US,D,20091113,000000,7.75749,7.80408,7.65583,7.73802,39902.147007259,0
+FCBC.US,D,20091116,000000,7.79111,8.27008,7.75749,8.05448,51969.016843782,0
+FCBC.US,D,20091117,000000,8.02852,8.1231,7.78639,7.96856,81265.989366039,0
+FCBC.US,D,20091118,000000,7.79111,8.07581,7.79111,7.97327,19614.385151958,0
+FCBC.US,D,20091119,000000,7.92068,7.99412,7.38498,7.57492,79405.557356344,0
+FCBC.US,D,20091120,000000,7.52744,7.70941,7.37849,7.50001,42191.831235702,0
+FCBC.US,D,20091123,000000,7.60206,7.84744,7.16153,7.48714,107974.22516622,0
+FCBC.US,D,20091124,000000,7.49441,7.51338,6.73565,7.43335,121598.40577739,0
+FCBC.US,D,20091125,000000,7.4542,7.56136,7.3377,7.37849,25495.750860022,0
+FCBC.US,D,20091127,000000,7.3377,7.46049,7.3377,7.37849,38029.508773335,0
+FCBC.US,D,20091130,000000,7.35215,7.48714,7.26357,7.44014,103130.38851769,0
+FCBC.US,D,20091201,000000,7.54219,7.67658,7.33141,7.41192,143370.24106197,0
+FCBC.US,D,20091202,000000,7.41192,7.48035,7.28412,7.43335,153904.21257231,0
+FCBC.US,D,20091203,000000,7.44722,7.44722,7.16153,7.18905,73013.564601332,0
+FCBC.US,D,20091204,000000,7.34428,7.58191,7.24961,7.39894,83386.820825969,0
+FCBC.US,D,20091207,000000,7.42009,7.48035,7.3377,7.44722,50683.294558241,0
+FCBC.US,D,20091208,000000,7.37182,7.44722,7.27714,7.31076,33677.989835407,0
+FCBC.US,D,20091209,000000,7.18905,7.3377,7.10746,7.23693,116104.58768863,0
+FCBC.US,D,20091210,000000,7.25708,7.37849,7.16153,7.34428,231993.53208253,0
+FCBC.US,D,20091211,000000,7.37182,7.68385,7.37182,7.63617,141247.37523134,0
+FCBC.US,D,20091214,000000,7.69565,7.98773,7.69565,7.98773,75687.744893014,0
+FCBC.US,D,20091215,000000,7.9542,8.10953,7.79111,7.8671,176398.24945715,0
+FCBC.US,D,20091216,000000,7.96856,7.99412,7.59449,7.70292,100832.56680643,0
+FCBC.US,D,20091217,000000,7.6226,7.78639,7.48714,7.66282,104914.53162595,0
+FCBC.US,D,20091218,000000,7.74539,7.93503,7.67658,7.87939,273816.12503528,0
+FCBC.US,D,20091221,000000,7.92068,8.09105,7.77155,8.00847,54239.374550527,0
+FCBC.US,D,20091222,000000,8.01575,8.1231,7.87939,8.08348,41214.316111964,0
+FCBC.US,D,20091223,000000,8.12988,8.27008,8.0475,8.27008,58745.505662033,0
+FCBC.US,D,20091224,000000,8.29259,8.29259,8.19113,8.19113,9879.9213286812,0
+FCBC.US,D,20091228,000000,8.25071,8.25759,8.10953,8.1231,69996.592845863,0
+FCBC.US,D,20091229,000000,8.1231,8.2457,8.06225,8.14787,67645.877496272,0
+FCBC.US,D,20091230,000000,8.1231,8.29259,7.98016,8.29259,114637.80641035,0
+FCBC.US,D,20091231,000000,8.23164,8.4549,8.14787,8.15624,66901.297818253,0
+FCBC.US,D,20100104,000000,8.29259,8.41429,8.11514,8.40201,44874.149010203,0
+FCBC.US,D,20100105,000000,8.38038,8.47545,8.2457,8.28551,104383.56087195,0
+FCBC.US,D,20100106,000000,8.27008,8.34105,8.17639,8.20578,78897.981865455,0
+FCBC.US,D,20100107,000000,8.16371,8.52342,8.16371,8.42835,85887.062422375,0
+FCBC.US,D,20100108,000000,8.40732,8.43366,8.2396,8.26388,30415.876409989,0
+FCBC.US,D,20100111,000000,8.35335,8.40732,7.92068,7.94909,71848.887372737,0
+FCBC.US,D,20100112,000000,7.8671,7.98016,7.8671,7.94152,104128.24734847,0
+FCBC.US,D,20100113,000000,7.99412,8.02852,7.75198,7.99412,68217.535664368,0
+FCBC.US,D,20100114,000000,7.94909,8.22495,7.94909,8.1231,39155.532958536,0
+FCBC.US,D,20100115,000000,8.15624,8.18425,8.0008,8.11514,78915.274016446,0
+FCBC.US,D,20100119,000000,8.11514,8.36013,8.042,8.25071,68793.262573874,0
+FCBC.US,D,20100120,000000,8.13667,8.4549,7.9542,8.34814,53573.11814465,0
+FCBC.US,D,20100121,000000,8.34105,8.4549,8.25759,8.27765,97935.622922553,0
+FCBC.US,D,20100122,000000,8.29259,8.40732,8.1231,8.14787,63995.199266205,0
+FCBC.US,D,20100125,000000,8.23164,8.25071,8.09105,8.14276,59512.463417806,0
+FCBC.US,D,20100126,000000,8.10373,8.26388,8.08348,8.10953,118916.08800289,0
+FCBC.US,D,20100127,000000,8.09105,8.5369,8.09105,8.48174,45056.225188298,0
+FCBC.US,D,20100128,000000,8.52981,8.52981,7.88499,7.9542,249253.13314349,0
+FCBC.US,D,20100129,000000,8.0008,8.2457,7.75198,7.89276,151206.63701752,0
+FCBC.US,D,20100201,000000,7.89276,8.01575,7.72278,7.81156,101999.27840573,0
+FCBC.US,D,20100202,000000,7.81883,7.98016,7.76486,7.88499,54454.000659901,0
+FCBC.US,D,20100203,000000,7.85186,7.87271,7.75749,7.78639,80656.6953399,0
+FCBC.US,D,20100204,000000,7.72278,7.81883,7.72278,7.78639,136411.67606562,0
+FCBC.US,D,20100205,000000,7.78639,7.9542,7.73802,7.78639,68056.820378675,0
+FCBC.US,D,20100208,000000,7.7159,7.78639,7.44014,7.4542,60272.300876112,0
+FCBC.US,D,20100209,000000,7.56136,7.56136,7.29071,7.42009,47401.854611127,0
+FCBC.US,D,20100210,000000,7.37182,7.62899,7.28412,7.60805,36144.664315182,0
+FCBC.US,D,20100211,000000,7.56775,7.85993,7.46569,7.85186,33968.904846217,0
+FCBC.US,D,20100212,000000,7.75749,8.05448,7.65583,8.05448,85709.05498569,0
+FCBC.US,D,20100216,000000,8.09105,8.1231,7.82552,7.92068,25556.781981171,0
+FCBC.US,D,20100217,000000,7.96089,8.11514,7.84744,7.92068,46514.868983761,0
+FCBC.US,D,20100218,000000,7.78639,8.02263,7.75198,8.0008,51368.877485816,0
+FCBC.US,D,20100219,000000,7.98773,8.19113,7.96856,8.00847,64934.061346548,0
+FCBC.US,D,20100222,000000,8.0475,8.1231,8.01575,8.10373,26857.762046999,0
+FCBC.US,D,20100223,000000,8.01575,8.11514,7.79111,7.96856,26269.828913263,0
+FCBC.US,D,20100224,000000,7.98016,8.1231,7.90583,8.11514,37673.493899965,0
+FCBC.US,D,20100225,000000,7.98773,8.14787,7.9542,8.1231,65236.165396236,0
+FCBC.US,D,20100226,000000,7.99412,8.32621,7.78639,7.78639,221867.45189855,0
+FCBC.US,D,20100301,000000,7.85993,8.09872,7.78639,7.89905,87372.153037002,0
+FCBC.US,D,20100302,000000,7.92736,8.23164,7.81883,8.20578,57959.221384563,0
+FCBC.US,D,20100303,000000,8.25071,8.42835,8.14276,8.15624,40908.143320866,0
+FCBC.US,D,20100304,000000,8.4549,8.50838,8.2457,8.50209,17281.97913871,0
+FCBC.US,D,20100305,000000,8.52981,8.80843,8.47545,8.80843,55581.042030454,0
+FCBC.US,D,20100308,000000,8.781,8.97034,8.63766,8.80036,31179.782609706,0
+FCBC.US,D,20100309,000000,8.64415,8.77362,8.4487,8.76546,32753.368349999,0
+FCBC.US,D,20100310,000000,8.7571,8.80036,8.63766,8.67393,88829.779647113,0
+FCBC.US,D,20100311,000000,8.64415,8.78837,8.52342,8.72663,60723.931172616,0
+FCBC.US,D,20100312,000000,8.78837,8.80036,8.66676,8.76546,39548.166504594,0
+FCBC.US,D,20100315,000000,8.72132,8.781,8.48174,8.77362,53658.561714258,0
+FCBC.US,D,20100316,000000,8.79387,8.80036,8.59784,8.80036,28181.120190581,0
+FCBC.US,D,20100317,000000,8.80036,8.98342,8.69035,8.88078,49862.425978787,0
+FCBC.US,D,20100318,000000,8.90791,9.02805,8.69753,8.81511,98416.751594278,0
+FCBC.US,D,20100319,000000,8.88078,9.00416,8.65132,8.79387,195765.45856844,0
+FCBC.US,D,20100322,000000,8.69035,9.15772,8.67393,9.02805,76982.621846726,0
+FCBC.US,D,20100323,000000,9.06403,9.16529,8.76546,8.9496,49371.125453536,0
+FCBC.US,D,20100324,000000,8.87439,8.87439,8.49521,8.69753,41790.04302147,0
+FCBC.US,D,20100325,000000,8.781,9.17316,8.55567,8.59077,54170.205946558,0
+FCBC.US,D,20100326,000000,8.60954,8.82051,8.49521,8.54309,76444.530795262,0
+FCBC.US,D,20100329,000000,8.54869,8.54869,8.33486,8.39473,81510.113850635,0
+FCBC.US,D,20100330,000000,8.46296,8.5711,8.42835,8.50838,41862.263181497,0
+FCBC.US,D,20100331,000000,8.43366,8.64415,8.28551,8.37242,64873.030225399,0
+FCBC.US,D,20100401,000000,8.40201,8.55567,8.25071,8.48174,24143.91152657,0
+FCBC.US,D,20100405,000000,8.4896,8.56294,8.39473,8.56294,36461.008959804,0
+FCBC.US,D,20100406,000000,8.49521,8.73233,8.49521,8.60954,50080.103644218,0
+FCBC.US,D,20100407,000000,8.5772,8.72132,8.54309,8.65132,68209.398181548,0
+FCBC.US,D,20100408,000000,8.59784,8.80036,8.52342,8.80036,48734.367422881,0
+FCBC.US,D,20100409,000000,8.90791,9.13668,8.7571,8.92924,234230.32267264,0
+FCBC.US,D,20100412,000000,8.8389,9.09343,8.65949,8.8389,62149.007851446,0
+FCBC.US,D,20100413,000000,8.781,8.83527,8.50838,8.60403,102272.90126554,0
+FCBC.US,D,20100414,000000,8.65949,8.9143,8.59077,8.82051,157159.20570026,0
+FCBC.US,D,20100415,000000,8.84637,9.04987,8.77362,8.92177,160421.31912567,0
+FCBC.US,D,20100416,000000,8.9143,9.11279,8.76546,8.92924,47219.778433032,0
+FCBC.US,D,20100419,000000,8.86131,9.11653,8.86131,9.02225,28456.777421104,0
+FCBC.US,D,20100420,000000,9.03454,9.24453,9.02805,9.23961,38845.291426028,0
+FCBC.US,D,20100421,000000,9.26586,9.81532,9.23391,9.78091,77989.635345686,0
+FCBC.US,D,20100422,000000,9.65213,10.3167,9.65213,10.2961,90010.731841347,0
+FCBC.US,D,20100423,000000,10.2695,10.6805,10.2695,10.4268,94432.436568596,0
+FCBC.US,D,20100426,000000,10.5655,11.1671,10.5655,10.9272,131349.14456632,0
+FCBC.US,D,20100427,000000,11.1503,11.4237,10.9341,11.1022,235752.03195996,0
+FCBC.US,D,20100428,000000,11.227,11.4915,11.0619,11.2506,195334.17197899,0
+FCBC.US,D,20100429,000000,11.3116,11.8809,11.1307,11.6439,75815.910247427,0
+FCBC.US,D,20100430,000000,11.6999,11.8336,11.2388,11.2713,125190.08725702,0
+FCBC.US,D,20100503,000000,11.2713,11.3646,11.0934,11.1671,121051.16005777,0
+FCBC.US,D,20100504,000000,11.0295,11.0295,10.5457,10.6431,113533.14311755,0
+FCBC.US,D,20100505,000000,10.6028,11.1239,10.6028,10.8771,78975.287952243,0
+FCBC.US,D,20100506,000000,10.8171,11.173,9.68063,10.3777,129151.00701959,0
+FCBC.US,D,20100507,000000,10.3777,10.6608,9.93723,10.4652,126705.69343222,0
+FCBC.US,D,20100510,000000,10.8849,11.3548,10.8771,11.2182,117172.63230874,0
+FCBC.US,D,20100511,000000,11.1239,11.8061,11.0069,11.4001,112748.89321078,0
+FCBC.US,D,20100512,000000,11.4001,11.8198,11.3716,11.7589,130974.8203566,0
+FCBC.US,D,20100513,000000,11.6842,11.9624,11.5259,11.7589,74171.12153246,0
+FCBC.US,D,20100514,000000,11.7039,11.7383,11.3794,11.4915,70876.458175763,0
+FCBC.US,D,20100517,000000,11.5849,11.7796,11.348,11.5918,83301.37725636,0
+FCBC.US,D,20100518,000000,11.6999,11.7727,11.3794,11.4119,87993.65328737,0
+FCBC.US,D,20100519,000000,11.3922,11.6213,11.3352,11.5082,145299.84167563,0
+FCBC.US,D,20100520,000000,11.3548,11.4483,10.7768,10.7984,107858.26603604,0
+FCBC.US,D,20100521,000000,10.6284,11.0501,10.5655,10.6736,150136.5580267,0
+FCBC.US,D,20100524,000000,10.6362,10.7169,10.2695,10.353,137715.70768752,0
+FCBC.US,D,20100525,000000,10.1968,10.4936,9.97166,10.3374,167413.45123865,0
+FCBC.US,D,20100526,000000,10.3658,10.6224,10.3216,10.3285,108090.18429641,0
+FCBC.US,D,20100527,000000,10.5261,10.9204,10.3442,10.8928,116342.60906111,0
+FCBC.US,D,20100528,000000,10.8928,11.0934,10.6431,10.8712,93445.766776686,0
+FCBC.US,D,20100601,000000,10.8171,10.9076,10.4051,10.4504,91779.617169317,0
+FCBC.US,D,20100602,000000,10.4573,10.9341,10.4504,10.8928,57621.515847538,0
+FCBC.US,D,20100603,000000,10.9498,11.1376,10.7041,10.9567,57133.266878346,0
+FCBC.US,D,20100604,000000,10.7237,10.8575,10.1968,10.2135,111913.78403639,0
+FCBC.US,D,20100607,000000,10.2214,10.5016,9.98347,10.0061,90923.147102525,0
+FCBC.US,D,20100608,000000,10.011,10.2282,9.89593,10.0748,89992.422505002,0
+FCBC.US,D,20100609,000000,10.1673,10.2901,9.95103,10.0798,87662.05086246,0
+FCBC.US,D,20100610,000000,10.2282,10.4189,10.1535,10.3698,113055.06600188,0
+FCBC.US,D,20100611,000000,10.2567,10.6431,10.2567,10.6431,63240.447734661,0
+FCBC.US,D,20100614,000000,10.7434,10.8319,10.4652,10.5212,111749.00000929,0
+FCBC.US,D,20100615,000000,10.5655,10.7768,10.2764,10.763,110518.20573279,0
+FCBC.US,D,20100616,000000,10.652,11.0069,10.6156,10.825,94975.613546823,0
+FCBC.US,D,20100617,000000,10.9204,10.9999,10.8319,10.9007,26730.613877938,0
+FCBC.US,D,20100618,000000,10.9665,11.1169,10.9204,11.0619,108866.29672035,0
+FCBC.US,D,20100621,000000,11.1621,11.232,10.763,10.7984,57606.258067251,0
+FCBC.US,D,20100622,000000,10.8575,11.0412,10.5723,10.5723,42609.894415573,0
+FCBC.US,D,20100623,000000,10.534,10.6687,10.4051,10.5457,28762.950212202,0
+FCBC.US,D,20100624,000000,10.5016,10.6608,10.353,10.36,61663.81043831,0
+FCBC.US,D,20100625,000000,10.4268,10.9007,10.3108,10.8771,250458.49778618,0
+FCBC.US,D,20100628,000000,10.8928,11.0147,10.7296,10.7434,62199.86711907,0
+FCBC.US,D,20100629,000000,10.5517,10.5881,10.2341,10.2833,83871.001053751,0
+FCBC.US,D,20100630,000000,10.2705,10.3384,9.8743,9.94408,83061.321513174,0
+FCBC.US,D,20100701,000000,9.98347,10.0061,9.43093,9.89593,63556.792379285,0
+FCBC.US,D,20100702,000000,9.96372,9.96372,9.66589,9.73274,48715.040901184,0
+FCBC.US,D,20100706,000000,9.91167,10.1269,9.72881,9.78091,57396.717884638,0
+FCBC.US,D,20100707,000000,9.84973,10.2341,9.84973,10.1898,72188.627280467,0
+FCBC.US,D,20100708,000000,10.2567,10.3167,9.88807,10.2764,81081.878817238,0
+FCBC.US,D,20100709,000000,10.2901,10.5261,10.2567,10.3973,46748.821614832,0
+FCBC.US,D,20100712,000000,10.3658,10.4652,10.24,10.3039,44100.070956962,0
+FCBC.US,D,20100713,000000,10.472,10.9007,10.472,10.8712,71060.568724562,0
+FCBC.US,D,20100714,000000,10.7984,10.8447,10.4189,10.6156,58208.431795921,0
+FCBC.US,D,20100715,000000,10.5517,10.6284,10.2214,10.4121,46372.463034413,0
+FCBC.US,D,20100716,000000,10.3108,10.3108,9.82319,9.82319,90023.95525093,0
+FCBC.US,D,20100719,000000,9.84973,9.90478,9.58036,9.75241,45095.895417045,0
+FCBC.US,D,20100720,000000,9.60592,9.95589,9.60592,9.94408,52693.252814751,0
+FCBC.US,D,20100721,000000,10.0061,10.2567,9.58528,9.63148,117146.18548958,0
+FCBC.US,D,20100722,000000,9.80254,10.3167,9.6885,10.24,72674.841878954,0
+FCBC.US,D,20100723,000000,10.1594,10.3698,10.0188,10.2489,75885.078851396,0
+FCBC.US,D,20100726,000000,10.3374,10.6687,10.0257,10.652,56731.478664114,0
+FCBC.US,D,20100727,000000,10.763,10.8387,10.1968,10.2764,93268.776525355,0
+FCBC.US,D,20100728,000000,10.2833,10.2833,10.0326,10.0748,53067.577024465,0
+FCBC.US,D,20100729,000000,10.1968,10.1968,9.93227,10.1063,47005.152323658,0
+FCBC.US,D,20100730,000000,9.99914,10.1358,9.74061,9.95589,68844.121841498,0
+FCBC.US,D,20100802,000000,10.0975,10.1132,9.84383,10.0061,69493.086096384,0
+FCBC.US,D,20100803,000000,9.93723,10.1476,9.74061,10.0611,76437.410497794,0
+FCBC.US,D,20100804,000000,10.1358,10.2086,9.88119,10.1968,82892.46874466,0
+FCBC.US,D,20100805,000000,10.1063,10.2961,9.72881,9.72881,45382.741686445,0
+FCBC.US,D,20100806,000000,9.65213,10.1269,9.47811,9.70128,88627.359761968,0
+FCBC.US,D,20100809,000000,9.7878,9.7878,9.48402,9.69539,61628.208950974,0
+FCBC.US,D,20100810,000000,9.55185,9.84383,9.4968,9.51843,77312.189900931,0
+FCBC.US,D,20100811,000000,9.19439,9.47124,8.92177,9.03454,120965.71648815,0
+FCBC.US,D,20100812,000000,8.87439,9.13186,8.85374,9.00416,50958.951788765,0
+FCBC.US,D,20100813,000000,8.94301,9.08684,8.79387,8.80843,56789.458229206,0
+FCBC.US,D,20100816,000000,8.73233,8.97034,8.70559,8.88825,33738.003771204,0
+FCBC.US,D,20100817,000000,8.97034,9.07249,8.87439,8.98342,65844.442237021,0
+FCBC.US,D,20100818,000000,8.94301,9.01664,8.82051,8.89573,87926.519054106,0
+FCBC.US,D,20100819,000000,8.83527,9.00416,8.69753,8.70559,218875.9097769,0
+FCBC.US,D,20100820,000000,8.65132,8.85374,8.65132,8.76546,87684.428940215,0
+FCBC.US,D,20100823,000000,8.80843,8.93573,8.50209,8.50209,40912.212062276,0
+FCBC.US,D,20100824,000000,8.35335,8.67865,8.35335,8.5369,43561.979905498,0
+FCBC.US,D,20100825,000000,8.49521,8.80036,8.44163,8.73862,50738.222567275,0
+FCBC.US,D,20100826,000000,8.76546,8.86131,8.69035,8.69035,34785.704684263,0
+FCBC.US,D,20100827,000000,8.8389,8.97791,8.65132,8.9496,50873.508219156,0
+FCBC.US,D,20100830,000000,8.88078,8.88825,8.61681,8.69753,56596.193012233,0
+FCBC.US,D,20100831,000000,8.71031,8.96277,8.64759,8.73705,51641.483160282,0
+FCBC.US,D,20100901,000000,8.90212,9.47811,8.73862,9.15772,81825.441309905,0
+FCBC.US,D,20100902,000000,9.09343,9.19439,8.86771,9.15772,47818.900605645,0
+FCBC.US,D,20100903,000000,9.27363,9.29988,9.09343,9.28238,48269.513716796,0
+FCBC.US,D,20100907,000000,9.26586,9.28238,8.8389,8.86771,40338.519523474,0
+FCBC.US,D,20100908,000000,8.87439,9.13668,8.86131,8.90212,49616.267123486,0
+FCBC.US,D,20100909,000000,9.04987,9.09343,8.77362,8.82051,38514.706186471,0
+FCBC.US,D,20100910,000000,8.82788,8.89573,8.72132,8.73862,60694.432797393,0
+FCBC.US,D,20100913,000000,8.80843,8.99757,8.76546,8.94301,115516.6545549,0
+FCBC.US,D,20100914,000000,8.89573,8.89573,8.66676,8.71306,76280.763953512,0
+FCBC.US,D,20100915,000000,8.65132,8.65949,8.51457,8.58447,39127.051768666,0
+FCBC.US,D,20100916,000000,8.5369,8.55567,8.14787,8.27008,41807.335172462,0
+FCBC.US,D,20100917,000000,8.37242,8.46296,8.042,8.23164,182371.16184693,0
+FCBC.US,D,20100920,000000,8.26388,8.40201,8.10373,8.39473,98709.700975793,0
+FCBC.US,D,20100921,000000,8.36013,8.5772,8.16371,8.27765,178397.01867477,0
+FCBC.US,D,20100922,000000,8.22131,8.4487,8.1231,8.18425,29156.600943614,0
+FCBC.US,D,20100923,000000,8.09872,8.4487,8.09872,8.13667,45571.938162007,0
+FCBC.US,D,20100924,000000,8.27008,8.52342,8.25759,8.48174,38495.379664773,0
+FCBC.US,D,20100927,000000,8.4896,8.4896,8.31864,8.34814,12161.468074304,0
+FCBC.US,D,20100928,000000,8.36013,8.52342,8.22495,8.48174,171143.46992621,0
+FCBC.US,D,20100929,000000,8.42835,8.60954,8.42835,8.5369,76163.787637976,0
+FCBC.US,D,20100930,000000,8.59077,8.88825,8.59077,8.73233,150844.51903203,0
+FCBC.US,D,20101001,000000,8.781,8.9143,8.73233,8.82788,60908.041721415,0
+FCBC.US,D,20101004,000000,8.82788,8.82788,8.47545,8.49521,122285.00589032,0
+FCBC.US,D,20101005,000000,8.61681,9.18751,8.52342,9.11653,86914.419628384,0
+FCBC.US,D,20101006,000000,9.02225,9.44272,8.98342,9.2522,55202.64907933,0
+FCBC.US,D,20101007,000000,9.31649,9.36899,8.9496,9.07249,37619.583076284,0
+FCBC.US,D,20101008,000000,9.11653,9.37391,8.81511,9.28238,36976.721933513,0
+FCBC.US,D,20101011,000000,9.24453,9.41618,9.02805,9.27363,17988.922958687,0
+FCBC.US,D,20101012,000000,9.27363,9.27363,9.02805,9.11653,13902.889397758,0
+FCBC.US,D,20101013,000000,9.13668,9.63935,8.87439,9.48402,47222.829989089,0
+FCBC.US,D,20101014,000000,9.44272,9.59215,9.21553,9.55676,35029.829168859,0
+FCBC.US,D,20101015,000000,9.70817,9.72881,9.29988,9.44272,79977.21552444,0
+FCBC.US,D,20101018,000000,9.4968,9.81532,9.40241,9.81532,45231.181068925,0
+FCBC.US,D,20101019,000000,9.67277,9.94408,9.43781,9.58528,54958.524594734,0
+FCBC.US,D,20101020,000000,9.66589,9.79565,9.37391,9.43093,134297.96490317,0
+FCBC.US,D,20101021,000000,9.50465,9.63148,8.98922,9.21553,34166.2388046,0
+FCBC.US,D,20101022,000000,9.34835,9.70128,9.22899,9.45648,85760.931438667,0
+FCBC.US,D,20101025,000000,9.56463,9.56463,9.39062,9.47124,62179.523412021,0
+FCBC.US,D,20101026,000000,9.39062,9.54693,9.39062,9.47124,205223.24797585,0
+FCBC.US,D,20101027,000000,9.4093,9.47811,9.17788,9.25898,154732.20144923,0
+FCBC.US,D,20101028,000000,9.36899,9.36899,9.04987,9.10601,44471.343610619,0
+FCBC.US,D,20101029,000000,8.93298,9.17316,8.91814,9.11368,40734.204625591,0
+FCBC.US,D,20101101,000000,8.94301,9.03454,8.76546,8.85374,113641.98195026,0
+FCBC.US,D,20101102,000000,8.96375,9.16529,8.90791,9.11653,57613.378364718,0
+FCBC.US,D,20101103,000000,9.09343,9.49188,9.09343,9.47811,49179.89460727,0
+FCBC.US,D,20101104,000000,9.61378,9.86841,9.43093,9.51843,106405.72535269,0
+FCBC.US,D,20101105,000000,9.49188,9.49188,9.2522,9.38178,32150.177435975,0
+FCBC.US,D,20101108,000000,9.32328,9.47811,9.04987,9.46435,24695.225987617,0
+FCBC.US,D,20101109,000000,9.39652,9.48402,9.35326,9.4093,54667.609583923,0
+FCBC.US,D,20101110,000000,9.45648,9.64622,9.35326,9.49188,73449.937117548,0
+FCBC.US,D,20101111,000000,9.36211,9.47811,9.36211,9.43093,14058.518756687,0
+FCBC.US,D,20101112,000000,9.30862,9.55185,9.29408,9.37391,29371.227052988,0
+FCBC.US,D,20101115,000000,9.4093,9.44272,9.33596,9.36211,9398.7926569561,0
+FCBC.US,D,20101116,000000,9.2522,9.26586,9.02805,9.15772,23294.561757246,0
+FCBC.US,D,20101117,000000,9.27363,9.33596,8.83527,8.85374,18523.962454094,0
+FCBC.US,D,20101118,000000,8.96375,9.36899,8.96375,9.22899,53021.803683603,0
+FCBC.US,D,20101119,000000,9.24453,9.36211,9.04987,9.33006,37744.696874639,0
+FCBC.US,D,20101122,000000,9.29988,9.40241,9.04221,9.29408,21501.263980816,0
+FCBC.US,D,20101123,000000,9.19439,9.31649,9.19439,9.24453,25574.074132163,0
+FCBC.US,D,20101124,000000,9.34146,9.50465,9.11653,9.47811,73862.914370657,0
+FCBC.US,D,20101126,000000,9.37391,9.47811,9.28818,9.29988,30199.21592991,0
+FCBC.US,D,20101129,000000,9.21553,9.47811,9.21553,9.43781,39946.903162768,0
+FCBC.US,D,20101130,000000,9.34441,9.48106,9.11368,9.39258,84034.767895501,0
+FCBC.US,D,20101201,000000,9.53022,9.74061,9.29408,9.57151,167067.6082188,0
+FCBC.US,D,20101202,000000,9.53808,9.74061,9.44272,9.47124,123826.04169934,0
+FCBC.US,D,20101203,000000,9.38178,9.46435,9.28238,9.40241,87202.283083138,0
+FCBC.US,D,20101206,000000,9.41618,9.48402,9.35326,9.47124,22348.579379435,0
+FCBC.US,D,20101207,000000,9.54693,9.72881,9.37391,9.58528,78553.156030962,0
+FCBC.US,D,20101208,000000,9.63935,10.1358,9.62754,10.0464,28054.989206873,0
+FCBC.US,D,20101209,000000,10.1594,10.3216,10.0326,10.2764,46305.328801149,0
+FCBC.US,D,20101210,000000,10.3216,10.6431,10.2086,10.5792,32211.208557124,0
+FCBC.US,D,20101213,000000,10.5881,10.5881,10.3216,10.3216,49243.977284476,0
+FCBC.US,D,20101214,000000,10.3973,10.652,10.2214,10.3895,83316.635036647,0
+FCBC.US,D,20101215,000000,10.3442,10.4868,10.3442,10.4121,38353.990900778,0
+FCBC.US,D,20101216,000000,10.4121,10.7041,10.36,10.646,56041.826995129,0
+FCBC.US,D,20101217,000000,10.6952,10.7041,10.472,10.5457,107368.9998815,0
+FCBC.US,D,20101220,000000,10.3167,10.7718,10.3167,10.4268,77859.435620568,0
+FCBC.US,D,20101221,000000,10.4799,10.5723,10.3442,10.5261,62420.596340559,0
+FCBC.US,D,20101222,000000,10.534,10.8102,10.5153,10.7365,49065.969847791,0
+FCBC.US,D,20101223,000000,10.7237,10.7365,10.5792,10.6224,22049.526885804,0
+FCBC.US,D,20101227,000000,10.5979,10.5979,10.3285,10.4435,60075.984103082,0
+FCBC.US,D,20101228,000000,10.4799,10.4799,10.24,10.353,39894.009524439,0
+FCBC.US,D,20101229,000000,10.2096,10.2096,9.74552,10.068,79352.663718015,0
+FCBC.US,D,20101230,000000,10.0257,10.2223,9.98347,10.1476,17002.253166777,0
+FCBC.US,D,20101231,000000,10.0257,10.2547,10.0257,10.1161,17877.032569914,0
+FCBC.US,D,20110103,000000,10.3777,10.6087,10.2135,10.4435,86292.919378016,0
+FCBC.US,D,20110104,000000,10.4652,10.4936,9.93227,10.2637,92731.702659243,0
+FCBC.US,D,20110105,000000,10.2567,10.3442,10.0847,10.1211,79635.441246006,0
+FCBC.US,D,20110106,000000,10.0916,10.0916,9.73274,9.86841,36900.433032077,0
+FCBC.US,D,20110107,000000,9.91953,9.91953,9.35326,9.58036,46653.206191698,0
+FCBC.US,D,20110110,000000,9.50465,9.50465,9.26586,9.44272,60545.923735931,0
+FCBC.US,D,20110111,000000,9.49188,9.73274,9.48402,9.71504,38302.114447801,0
+FCBC.US,D,20110112,000000,9.80254,9.97166,9.75241,9.85759,46024.585643862,0
+FCBC.US,D,20110113,000000,9.86841,10.0257,9.64622,9.72881,60903.972980005,0
+FCBC.US,D,20110114,000000,9.88807,10.0847,9.67277,10.0188,33825.481711517,0
+FCBC.US,D,20110118,000000,9.95103,10.1407,9.84383,9.9923,71879.402933312,0
+FCBC.US,D,20110119,000000,10.0188,10.0975,9.44272,9.44272,87852.264523375,0
+FCBC.US,D,20110120,000000,9.41618,9.59904,9.41618,9.43781,58199.277127749,0
+FCBC.US,D,20110121,000000,9.48402,9.87529,9.27363,9.28238,54962.593336144,0
+FCBC.US,D,20110124,000000,9.30862,9.39652,9.16529,9.20874,95153.620983508,0
+FCBC.US,D,20110125,000000,9.15772,9.47811,9.09844,9.44961,62519.263319751,0
+FCBC.US,D,20110126,000000,9.46435,9.65213,9.40241,9.60592,50054.674010406,0
+FCBC.US,D,20110127,000000,9.47811,9.56463,9.34146,9.47811,50892.834740854,0
+FCBC.US,D,20110128,000000,9.44961,9.48402,8.88078,9.13186,95920.578739281,0
+FCBC.US,D,20110131,000000,9.15772,9.4093,8.99285,9.10404,80253.889940317,0
+FCBC.US,D,20110201,000000,9.13668,9.45648,9.07249,9.36899,38078.333670254,0
+FCBC.US,D,20110202,000000,9.31649,9.47124,9.09844,9.19439,29083.363598234,0
+FCBC.US,D,20110203,000000,9.15202,9.22899,8.97034,9.1242,23587.511138762,0
+FCBC.US,D,20110204,000000,9.10601,9.15202,8.95628,9.14425,34759.257865097,0
+FCBC.US,D,20110207,000000,9.1242,9.39062,9.1242,9.34835,23959.800977771,0
+FCBC.US,D,20110208,000000,9.30862,9.40241,9.22132,9.31649,34619.903471807,0
+FCBC.US,D,20110209,000000,9.15772,9.20206,8.97791,9.05636,36844.48783769,0
+FCBC.US,D,20110210,000000,9.00416,9.1242,8.80036,8.81511,82908.743710301,0
+FCBC.US,D,20110211,000000,8.77362,9.09343,8.73862,9.07249,58151.469416182,0
+FCBC.US,D,20110214,000000,9.03454,9.34835,8.97034,9.14425,64006.388305083,0
+FCBC.US,D,20110215,000000,9.13186,9.22132,8.89573,8.96375,75139.481988025,0
+FCBC.US,D,20110216,000000,8.97034,9.03454,8.89573,8.92177,52062.597896211,0
+FCBC.US,D,20110218,000000,9.13668,9.43781,8.9496,9.01664,59049.644082426,0
+FCBC.US,D,20110222,000000,8.82788,8.96375,8.54309,8.68494,89268.186534033,0
+FCBC.US,D,20110223,000000,8.80843,8.81511,8.52342,8.54869,70707.60540725,0
+FCBC.US,D,20110224,000000,8.59077,8.59784,8.37242,8.5369,64248.478418974,0
+FCBC.US,D,20110225,000000,8.48174,8.55567,8.41429,8.47545,134164.71362199,0
+FCBC.US,D,20110228,000000,8.54053,8.55311,8.25149,8.32857,62061.529911133,0
+FCBC.US,D,20110301,000000,8.30655,8.42835,8.20578,8.30655,61264.056594785,0
+FCBC.US,D,20110302,000000,8.28551,8.38785,8.28551,8.36013,89095.265024111,0
+FCBC.US,D,20110303,000000,8.47545,8.60954,8.42835,8.52342,52823.452539869,0
+FCBC.US,D,20110304,000000,8.50209,8.52342,8.29259,8.43366,62617.930298941,0
+FCBC.US,D,20110307,000000,8.48174,8.6295,8.29259,8.36563,35024.743242097,0
+FCBC.US,D,20110308,000000,8.39473,8.85374,8.39473,8.7516,48778.106393038,0
+FCBC.US,D,20110309,000000,8.82051,8.87439,8.74521,8.781,12555.118805716,0
+FCBC.US,D,20110310,000000,8.65132,8.71306,8.29259,8.31864,67323.429739534,0
+FCBC.US,D,20110311,000000,8.29259,8.40201,8.29259,8.30036,41525.574829824,0
+FCBC.US,D,20110314,000000,8.29259,8.36563,8.29259,8.34105,24335.142372838,0
+FCBC.US,D,20110315,000000,8.1987,8.35335,8.19113,8.27765,26737.734175405,0
+FCBC.US,D,20110316,000000,8.25759,8.41429,8.25759,8.32621,49145.310305285,0
+FCBC.US,D,20110317,000000,8.42403,8.54593,8.3621,8.41685,36285.035893824,0
+FCBC.US,D,20110318,000000,8.47545,8.88825,8.42128,8.87439,144965.18769467,0
+FCBC.US,D,20110321,000000,8.88825,9.10601,8.7571,9.10601,67515.677771154,0
+FCBC.US,D,20110322,000000,9.09844,9.44272,9.09844,9.38178,32621.134254176,0
+FCBC.US,D,20110323,000000,9.28818,9.76911,9.15772,9.52432,144767.85373629,0
+FCBC.US,D,20110324,000000,9.56463,9.659,9.47811,9.58528,79574.410124857,0
+FCBC.US,D,20110325,000000,9.64622,9.89593,9.50465,9.50465,86669.277958436,0
+FCBC.US,D,20110328,000000,9.57151,9.64622,9.36899,9.36899,31007.878285135,0
+FCBC.US,D,20110329,000000,9.47811,9.70128,9.36211,9.61378,80537.684653659,0
+FCBC.US,D,20110330,000000,9.67277,9.776,9.58528,9.62165,35744.910471655,0
+FCBC.US,D,20110331,000000,9.87234,9.87234,9.56659,9.59707,65717.294067961,0
+FCBC.US,D,20110401,000000,9.70128,10.011,9.6885,9.94408,69849.100969753,0
+FCBC.US,D,20110404,000000,10.0464,10.2961,10.0061,10.068,96420.016747351,0
+FCBC.US,D,20110405,000000,10.011,10.1132,9.87922,9.91068,23701.435898239,0
+FCBC.US,D,20110406,000000,9.81532,10.0385,9.81532,9.88119,51562.142702788,0
+FCBC.US,D,20110407,000000,9.87922,9.94408,9.62952,9.69243,38458.760992084,0
+FCBC.US,D,20110408,000000,9.776,9.84383,9.19439,9.61378,30876.661374665,0
+FCBC.US,D,20110411,000000,9.59215,9.7878,9.41618,9.49188,20309.122747704,0
+FCBC.US,D,20110412,000000,9.47419,9.72094,9.3106,9.39947,35957.502210324,0
+FCBC.US,D,20110413,000000,9.4968,9.51252,9.13186,9.19439,48718.092457242,0
+FCBC.US,D,20110414,000000,9.08684,9.28238,9.02225,9.25898,41833.781991627,0
+FCBC.US,D,20110415,000000,9.22899,9.29408,9.17316,9.27363,55539.337431002,0
+FCBC.US,D,20110418,000000,9.13668,9.27363,9.02225,9.11653,44235.356608843,0
+FCBC.US,D,20110419,000000,9.14425,9.27363,8.97791,9.00416,55610.540405676,0
+FCBC.US,D,20110420,000000,9.1242,9.27363,8.96375,9.24453,61287.451857891,0
+FCBC.US,D,20110421,000000,9.19439,9.32328,9.13668,9.30862,26714.338912299,0
+FCBC.US,D,20110425,000000,9.27363,9.67277,9.23961,9.61378,31608.017643101,0
+FCBC.US,D,20110426,000000,9.69932,10.298,9.62656,10.2223,67038.617840838,0
+FCBC.US,D,20110427,000000,10.2135,10.4376,10.0975,10.2637,22191.932835152,0
+FCBC.US,D,20110428,000000,10.2637,10.2961,10.1673,10.2961,19090.534695428,0
+FCBC.US,D,20110429,000000,10.3167,10.3167,9.95489,10.0611,41569.313799981,0
+FCBC.US,D,20110502,000000,9.9923,10.1132,9.78091,9.88807,55505.770314371,0
+FCBC.US,D,20110503,000000,9.86743,10.0188,9.82908,9.99131,31911.138878141,0
+FCBC.US,D,20110504,000000,9.99131,10.1132,9.89495,10.0061,36459.991774452,0
+FCBC.US,D,20110505,000000,9.97166,10.1368,9.82908,10.0188,76523.871252756,0
+FCBC.US,D,20110506,000000,9.95003,10.1368,9.88709,9.97752,34090.967088516,0
+FCBC.US,D,20110509,000000,9.93227,10.0532,9.80156,9.97752,23722.796790641,0
+FCBC.US,D,20110510,000000,10.0257,10.0798,9.92642,10.0532,31154.352975893,0
+FCBC.US,D,20110511,000000,10.0188,10.1211,9.8222,9.88709,49237.874172361,0
+FCBC.US,D,20110512,000000,9.84187,10.1211,9.6423,10.0375,30627.450963306,0
+FCBC.US,D,20110513,000000,10.0798,10.0798,9.75043,9.77993,38901.236620415,0
+FCBC.US,D,20110516,000000,9.73863,9.81434,9.63541,9.69243,38338.73312049,0
+FCBC.US,D,20110517,000000,9.51547,9.88709,9.49385,9.74552,51171.543527434,0
+FCBC.US,D,20110518,000000,9.79369,9.93227,9.72094,9.81434,42938.445284425,0
+FCBC.US,D,20110519,000000,9.81434,9.89495,9.73863,9.77502,24150.014638685,0
+FCBC.US,D,20110520,000000,9.70521,9.82908,9.40537,9.41224,36050.0660774,0
+FCBC.US,D,20110523,000000,9.25416,9.53415,8.78572,9.2464,103074.4433233,0
+FCBC.US,D,20110524,000000,9.25997,9.58331,8.86033,9.20304,96112.826770901,0
+FCBC.US,D,20110525,000000,9.16627,9.39258,9.09343,9.26675,29709.949775366,0
+FCBC.US,D,20110526,000000,9.22998,9.39947,9.11368,9.37096,31237.762174797,0
+FCBC.US,D,20110527,000000,9.41913,9.61083,9.39947,9.43978,29014.194994266,0
+FCBC.US,D,20110531,000000,9.70718,9.96283,9.50465,9.90872,159329.87924246,0
+FCBC.US,D,20110601,000000,9.87922,10.1063,9.43978,9.44371,151832.2060093,0
+FCBC.US,D,20110602,000000,9.44371,9.50761,9.13186,9.13668,22343.493452673,0
+FCBC.US,D,20110603,000000,9.01085,9.26675,8.7985,8.81953,70960.884560018,0
+FCBC.US,D,20110606,000000,8.7985,8.9553,8.72398,8.86692,45944.228001017,0
+FCBC.US,D,20110607,000000,8.91332,9.09844,8.91332,9.00416,35431.61738309,0
+FCBC.US,D,20110608,000000,8.94212,9.10601,8.8734,8.87979,33526.429217887,0
+FCBC.US,D,20110609,000000,8.90693,9.09844,8.87979,8.94861,25027.845597879,0
+FCBC.US,D,20110610,000000,8.8734,9.06501,8.72398,8.94212,61845.886616405,0
+FCBC.US,D,20110613,000000,8.8734,9.15202,8.8734,9.09844,39943.851606711,0
+FCBC.US,D,20110614,000000,9.18751,9.42601,9.01085,9.34933,38313.303486678,0
+FCBC.US,D,20110615,000000,9.22998,9.31836,9.14524,9.18751,40066.931034362,0
+FCBC.US,D,20110616,000000,9.17984,9.76518,9.11368,9.62853,53627.028968331,0
+FCBC.US,D,20110617,000000,9.72094,9.92642,9.69932,9.8222,95100.727345179,0
+FCBC.US,D,20110620,000000,9.76617,10.068,9.65606,9.95489,46886.141637417,0
+FCBC.US,D,20110621,000000,10.011,10.0985,9.72684,10.0188,53452.073087704,0
+FCBC.US,D,20110622,000000,9.97166,10.0798,9.73863,9.77993,23489.861344923,0
+FCBC.US,D,20110623,000000,9.63541,9.76617,9.44371,9.65606,30252.109568239,0
+FCBC.US,D,20110624,000000,9.57643,9.57643,9.28435,9.44371,127181.73617718,0
+FCBC.US,D,20110627,000000,9.45256,9.72094,9.39258,9.57643,63409.300503175,0
+FCBC.US,D,20110628,000000,9.62952,9.62952,9.41913,9.59707,77621.414248087,0
+FCBC.US,D,20110629,000000,9.62952,9.65606,9.45256,9.49974,44715.468095215,0
+FCBC.US,D,20110630,000000,9.53219,9.65704,9.43682,9.54104,49241.942913771,0
+FCBC.US,D,20110701,000000,9.49974,9.86743,9.32524,9.61772,90602.733716492,0
+FCBC.US,D,20110705,000000,9.60691,9.66097,9.42896,9.49089,65552.510040859,0
+FCBC.US,D,20110706,000000,9.38767,9.69735,9.38767,9.68358,30895.987896362,0
+FCBC.US,D,20110707,000000,9.75732,10.0198,9.64819,9.91953,54914.785624576,0
+FCBC.US,D,20110708,000000,9.72487,9.81335,9.49581,9.5725,41858.194440086,0
+FCBC.US,D,20110711,000000,9.51547,9.54889,9.3106,9.35523,30749.513205604,0
+FCBC.US,D,20110712,000000,9.3513,9.62853,9.3513,9.51252,19322.452955794,0
+FCBC.US,D,20110713,000000,9.56069,9.80844,9.5548,9.74552,34548.700497134,0
+FCBC.US,D,20110714,000000,9.74552,9.76617,9.43978,9.43978,79565.255456684,0
+FCBC.US,D,20110715,000000,9.45256,9.5548,9.36309,9.52628,51831.696821196,0
+FCBC.US,D,20110718,000000,9.45256,9.543,9.39947,9.44371,16722.527194844,0
+FCBC.US,D,20110719,000000,9.51252,9.85465,9.47713,9.70324,54588.269126429,0
+FCBC.US,D,20110720,000000,9.73863,9.85563,9.71308,9.75043,12085.179172867,0
+FCBC.US,D,20110721,000000,9.67769,10.0857,9.67769,9.95003,61870.299064865,0
+FCBC.US,D,20110722,000000,9.95103,9.97752,9.70324,9.71898,39446.447969346,0
+FCBC.US,D,20110725,000000,9.61083,9.69932,9.47419,9.53415,36643.085137899,0
+FCBC.US,D,20110726,000000,9.51252,9.55676,9.31256,9.47124,33437.934092221,0
+FCBC.US,D,20110727,000000,9.43978,9.43978,8.9553,9.05735,82663.602040351,0
+FCBC.US,D,20110728,000000,9.05636,9.2174,8.66676,8.82966,48355.974471757,0
+FCBC.US,D,20110729,000000,8.67581,8.67581,8.32699,8.58349,57645.928295997,0
+FCBC.US,D,20110801,000000,8.71837,8.71837,8.44536,8.53325,50386.276435316,0
+FCBC.US,D,20110802,000000,8.49422,8.68583,8.30124,8.30812,46929.880607574,0
+FCBC.US,D,20110803,000000,8.356,8.49422,8.25858,8.4667,43751.17638106,0
+FCBC.US,D,20110804,000000,8.356,8.45156,8.12812,8.13589,74299.286886873,0
+FCBC.US,D,20110805,000000,8.25071,8.52805,7.91488,8.20578,43912.908852105,0
+FCBC.US,D,20110808,000000,7.96413,8.36829,7.37182,7.40593,70456.360625186,0
+FCBC.US,D,20110809,000000,7.71491,9.95103,6.47817,7.605,119588.44752089,0
+FCBC.US,D,20110810,000000,7.87418,7.87418,6.8082,6.9596,103653.22178887,0
+FCBC.US,D,20110811,000000,6.98713,7.61237,6.98713,7.46226,70610.972798764,0
+FCBC.US,D,20110812,000000,7.489,7.53048,7.19318,7.2214,57764.938982238,0
+FCBC.US,D,20110815,000000,7.3377,7.66773,7.28314,7.64129,32143.057138508,0
+FCBC.US,D,20110816,000000,7.53048,7.7511,7.3377,7.47454,48620.442663403,0
+FCBC.US,D,20110817,000000,7.62663,7.70105,7.3377,7.39964,19517.752543472,0
+FCBC.US,D,20110818,000000,7.13155,7.39265,7.09694,7.15268,176583.3771913,0
+FCBC.US,D,20110819,000000,7.02841,7.30359,6.97317,7.08317,58434.246944172,0
+FCBC.US,D,20110822,000000,7.36611,7.36611,6.92499,7.12486,35850.697748314,0
+FCBC.US,D,20110823,000000,7.08317,8.0128,7.07639,8.00503,55103.982100139,0
+FCBC.US,D,20110824,000000,7.99697,8.21355,7.84823,8.1987,57704.925046441,0
+FCBC.US,D,20110825,000000,8.37526,8.41076,7.72947,7.92992,138547.76530584,0
+FCBC.US,D,20110826,000000,7.95096,8.22043,7.66773,7.99697,54869.012283715,0
+FCBC.US,D,20110829,000000,8.08938,8.59696,8.08938,8.50661,44675.797866468,0
+FCBC.US,D,20110830,000000,8.44536,8.44536,8.02489,8.23164,29584.83597701,0
+FCBC.US,D,20110831,000000,8.34194,8.34194,8.09371,8.16607,50093.3270538,0
+FCBC.US,D,20110901,000000,8.22043,8.50661,7.78561,7.83407,70357.693645995,0
+FCBC.US,D,20110902,000000,7.61237,7.84891,7.2735,7.41124,64116.244323151,0
+FCBC.US,D,20110906,000000,7.40593,7.56391,7.13832,7.47454,55921.799123536,0
+FCBC.US,D,20110907,000000,7.57089,8.03846,7.57089,7.96944,66652.087406894,0
+FCBC.US,D,20110908,000000,7.92235,8.08938,7.489,7.66045,67093.545849873,0
+FCBC.US,D,20110909,000000,7.53048,7.75689,7.13832,7.2214,87938.725278336,0
+FCBC.US,D,20110912,000000,7.2214,7.37182,7.08317,7.297,32094.232241588,0
+FCBC.US,D,20110913,000000,7.3377,7.46226,7.28314,7.31686,32729.973086891,0
+FCBC.US,D,20110914,000000,7.39265,7.63372,7.36611,7.50218,46407.047336397,0
+FCBC.US,D,20110915,000000,7.5995,7.81952,7.36611,7.79111,130993.12969295,0
+FCBC.US,D,20110916,000000,7.85274,7.92235,7.605,7.72947,72864.038354517,0
+FCBC.US,D,20110919,000000,7.54562,7.68906,7.297,7.49598,61905.900552202,0
+FCBC.US,D,20110920,000000,7.55221,7.57895,7.32374,7.3377,36740.734931737,0
+FCBC.US,D,20110921,000000,7.36611,7.39964,6.55396,6.58788,93699.045929455,0
+FCBC.US,D,20110922,000000,5.98318,6.58788,5.98318,6.4645,84494.535674823,0
+FCBC.US,D,20110923,000000,6.45753,6.84221,6.33365,6.69838,77509.523859313,0
+FCBC.US,D,20110926,000000,6.67106,6.96668,6.60863,6.90406,38405.867353754,0
+FCBC.US,D,20110927,000000,7.09055,7.35146,6.8838,7.09055,52135.835241589,0
+FCBC.US,D,20110928,000000,7.07639,7.20754,6.89767,6.98713,76579.816447142,0
+FCBC.US,D,20110929,000000,7.17942,7.38588,7.09055,7.35903,36262.65781607,0
+FCBC.US,D,20110930,000000,7.18984,7.38498,6.95212,7.01524,70094.242639702,0
+FCBC.US,D,20111003,000000,6.96668,7.05575,6.48476,6.51955,112146.71948211,0
+FCBC.US,D,20111004,000000,6.45497,7.62663,6.44101,7.47318,116035.41908466,0
+FCBC.US,D,20111005,000000,7.50847,7.59871,7.21815,7.50847,55865.853929149,0
+FCBC.US,D,20111006,000000,7.32826,7.46659,6.93315,7.13449,85767.034550782,0
+FCBC.US,D,20111007,000000,7.15848,7.15848,6.80102,6.86984,156463.45091915,0
+FCBC.US,D,20111010,000000,7.01455,7.12486,6.91172,7.01455,111810.03113044,0
+FCBC.US,D,20111011,000000,6.9596,7.35146,6.93895,7.32374,71345.380623258,0
+FCBC.US,D,20111012,000000,7.37182,7.9834,7.32374,7.88116,68104.628090242,0
+FCBC.US,D,20111013,000000,7.79111,7.83407,7.61906,7.78561,57412.992850279,0
+FCBC.US,D,20111014,000000,7.75689,8.04504,7.66045,8.00503,73734.749016244,0
+FCBC.US,D,20111017,000000,7.87418,7.93759,7.48183,7.53048,87400.634226872,0
+FCBC.US,D,20111018,000000,7.61237,8.19015,7.61237,8.02489,65799.686081513,0
+FCBC.US,D,20111019,000000,7.99087,8.08938,7.79111,7.81952,99325.098114046,0
+FCBC.US,D,20111020,000000,7.86051,7.93759,7.61906,7.85274,28370.316666143,0
+FCBC.US,D,20111021,000000,8.02852,8.11111,7.9258,8.07769,55644.107522308,0
+FCBC.US,D,20111024,000000,8.05104,8.40201,7.96413,8.39149,46769.165321882,0
+FCBC.US,D,20111025,000000,8.17324,8.31432,7.605,7.7159,78238.845757044,0
+FCBC.US,D,20111026,000000,8.0128,8.0128,7.489,7.58574,84042.905378321,0
+FCBC.US,D,20111027,000000,8.0591,8.93947,7.84823,8.76714,157680.00460073,0
+FCBC.US,D,20111028,000000,8.68121,8.85286,8.34882,8.3967,93560.708721518,0
+FCBC.US,D,20111031,000000,8.21945,8.49039,7.97829,8.25759,80134.879254075,0
+FCBC.US,D,20111101,000000,7.86258,8.20332,7.70194,7.78639,132928.83341872,0
+FCBC.US,D,20111102,000000,8.00002,8.27706,7.8957,8.25071,70243.768886517,0
+FCBC.US,D,20111103,000000,8.28463,8.63854,8.00002,8.5772,81081.878817238,0
+FCBC.US,D,20111104,000000,8.4667,8.50661,8.33486,8.3967,51532.644327566,0
+FCBC.US,D,20111107,000000,8.41685,8.54309,8.13333,8.4667,240289.6958174,0
+FCBC.US,D,20111108,000000,8.5772,8.9731,8.40997,8.90889,110325.95770117,0
+FCBC.US,D,20111109,000000,8.60403,8.68681,8.22996,8.26831,103226.00394082,0
+FCBC.US,D,20111110,000000,8.4667,8.51359,8.28463,8.34194,38999.903599605,0
+FCBC.US,D,20111111,000000,8.44536,8.76173,8.3967,8.74885,50516.476160434,0
+FCBC.US,D,20111114,000000,8.88825,8.88825,8.34882,8.4667,56213.7313197,0
+FCBC.US,D,20111115,000000,8.45156,8.68681,8.27706,8.66852,65378.571345584,0
+FCBC.US,D,20111116,000000,8.52076,8.82612,8.43111,8.45156,51889.676386288,0
+FCBC.US,D,20111117,000000,8.45156,8.70048,8.27706,8.34194,50913.178447903,0
+FCBC.US,D,20111118,000000,8.35433,8.70048,8.30036,8.63049,37210.674564585,0
+FCBC.US,D,20111121,000000,8.43111,8.56206,8.3906,8.42403,54339.05871507,0
+FCBC.US,D,20111122,000000,8.3967,8.52076,8.26221,8.31942,29659.090507741,0
+FCBC.US,D,20111123,000000,8.32699,8.32699,7.99412,8.02263,61878.436547685,0
+FCBC.US,D,20111125,000000,8.18091,8.31942,7.98675,7.98675,29297.989707609,0
+FCBC.US,D,20111128,000000,8.30036,8.45863,8.13333,8.38205,74678.697023349,0
+FCBC.US,D,20111129,000000,8.3675,8.3675,8.19635,8.24472,23318.974205705,0
+FCBC.US,D,20111130,000000,8.36986,8.59617,8.21807,8.59617,179675.62066285,0
+FCBC.US,D,20111201,000000,8.47898,8.73519,8.37438,8.53512,80101.312137444,0
+FCBC.US,D,20111202,000000,8.68121,8.69409,8.54309,8.59077,193679.2114105,0
+FCBC.US,D,20111205,000000,8.44536,8.68681,8.43111,8.66852,101360.48600437,0
+FCBC.US,D,20111206,000000,8.66676,8.66676,8.53168,8.61407,58854.344494749,0
+FCBC.US,D,20111207,000000,8.60403,8.60403,8.48715,8.53512,100319.90538878,0
+FCBC.US,D,20111208,000000,8.44536,8.59784,8.16607,8.16607,63981.975856623,0
+FCBC.US,D,20111209,000000,8.22996,8.70854,8.22996,8.60403,95798.516496983,0
+FCBC.US,D,20111212,000000,8.43111,8.75622,8.38205,8.58349,40657.915724155,0
+FCBC.US,D,20111213,000000,8.6531,8.66125,8.26221,8.34194,70407.535728267,0
+FCBC.US,D,20111214,000000,8.22407,8.52076,8.22407,8.43111,155504.24513176,0
+FCBC.US,D,20111215,000000,8.5711,8.61042,8.3675,8.59784,111163.10124626,0
+FCBC.US,D,20111216,000000,8.6531,8.69409,8.48715,8.49953,194440.06605416,0
+FCBC.US,D,20111219,000000,8.59784,8.74158,8.34194,8.3675,123664.30922829,0
+FCBC.US,D,20111220,000000,8.60403,8.79201,8.59784,8.70854,102369.53387403,0
+FCBC.US,D,20111221,000000,8.66125,8.96563,8.60403,8.93663,35948.347542152,0
+FCBC.US,D,20111222,000000,8.94498,9.18751,8.94498,9.0251,85524.944436891,0
+FCBC.US,D,20111223,000000,9.06216,9.09068,8.90212,8.93663,22129.884528651,0
+FCBC.US,D,20111227,000000,8.93112,9.00789,8.79201,8.83339,74430.503797343,0
+FCBC.US,D,20111228,000000,8.84549,8.95717,8.60403,8.61771,35290.228619095,0
+FCBC.US,D,20111229,000000,8.68681,8.77923,8.66125,8.73519,43414.488029388,0
+FCBC.US,D,20111230,000000,8.73519,8.74885,8.61771,8.6531,35855.783675076,0
+FCBC.US,D,20120103,000000,8.90889,8.90889,8.74158,8.76998,68506.416304474,0
+FCBC.US,D,20120104,000000,8.78572,8.78572,8.59784,8.59784,47195.365984573,0
+FCBC.US,D,20120105,000000,8.49953,8.68121,8.41685,8.58349,36730.563078213,0
+FCBC.US,D,20120106,000000,8.5772,8.5772,8.3906,8.45863,77441.372440697,0
+FCBC.US,D,20120109,000000,8.43111,8.54309,8.35433,8.51359,107514.4573869,0
+FCBC.US,D,20120110,000000,8.70854,8.89573,8.54309,8.73519,120611.73598549,0
+FCBC.US,D,20120111,000000,8.66676,8.79672,8.5943,8.73321,74997.076038677,0
+FCBC.US,D,20120112,000000,8.79672,8.81236,8.64336,8.80499,47778.213191546,0
+FCBC.US,D,20120113,000000,8.67581,8.73519,8.58349,8.71651,43015.751371214,0
+FCBC.US,D,20120117,000000,8.79113,8.97889,8.73321,8.91528,108964.96369954,0
+FCBC.US,D,20120118,000000,8.82612,9.06216,8.80695,9.04692,34685.003334367,0
+FCBC.US,D,20120119,000000,9.07927,9.08586,8.95717,9.03267,28631.733301732,0
+FCBC.US,D,20120120,000000,9.07071,9.30764,9.00052,9.26292,19098.672178247,0
+FCBC.US,D,20120123,000000,9.16529,9.41618,9.16529,9.26095,15886.400835102,0
+FCBC.US,D,20120124,000000,9.07927,9.41618,9.03847,9.33399,95213.634919305,0
+FCBC.US,D,20120125,000000,9.31256,9.43093,9.27648,9.29791,36835.333169519,0
+FCBC.US,D,20120126,000000,8.91528,9.22998,8.64503,8.93663,85652.092605951,0
+FCBC.US,D,20120127,000000,8.91528,9.08586,8.83801,8.92267,56360.206010457,0
+FCBC.US,D,20120130,000000,8.92355,8.92355,8.79201,8.85286,58111.799187435,0
+FCBC.US,D,20120131,000000,8.87803,8.91912,8.78739,8.84923,65497.582031824,0
+FCBC.US,D,20120201,000000,8.87979,9.0194,8.81236,8.9731,92570.98737355,0
+FCBC.US,D,20120202,000000,8.89573,9.01458,8.85935,8.93663,107323.22654063,0
+FCBC.US,D,20120203,000000,9.01458,9.23774,8.98627,9.11653,96246.078052076,0
+FCBC.US,D,20120206,000000,9.03267,9.08015,8.95049,8.96563,57821.901361977,0
+FCBC.US,D,20120207,000000,8.95049,9.0194,8.95049,8.98627,26764.18099457,0
+FCBC.US,D,20120208,000000,9.0251,9.08586,8.83251,9.04692,39311.162317465,0
+FCBC.US,D,20120209,000000,9.03945,9.06305,8.90791,8.95049,16066.442642492,0
+FCBC.US,D,20120210,000000,8.83801,8.86692,8.71404,8.7396,23031.110750952,0
+FCBC.US,D,20120213,000000,8.85286,8.93014,8.70559,8.75897,39332.523209868,0
+FCBC.US,D,20120214,000000,8.70559,8.76812,8.49599,8.635,62411.441672387,0
+FCBC.US,D,20120215,000000,8.71404,8.78474,8.39935,8.41253,44464.223313152,0
+FCBC.US,D,20120216,000000,8.53168,8.90791,8.44065,8.83251,45225.07795681,0
+FCBC.US,D,20120217,000000,8.83251,9.03945,8.80499,8.93663,25542.541386236,0
+FCBC.US,D,20120221,000000,8.93663,8.97889,8.80499,8.82514,36955.361041111,0
+FCBC.US,D,20120222,000000,8.6585,8.89573,8.44065,8.44065,51283.433916207,0
+FCBC.US,D,20120223,000000,8.48174,8.8444,8.41253,8.83251,46495.542462063,0
+FCBC.US,D,20120224,000000,8.85286,8.944,8.64955,8.66676,40784.046707863,0
+FCBC.US,D,20120227,000000,8.5943,8.78474,8.5244,8.72663,37472.091200174,0
+FCBC.US,D,20120228,000000,8.73321,8.75897,8.66676,8.67865,58361.009598794,0
+FCBC.US,D,20120229,000000,8.73705,8.75622,8.63766,8.66852,73990.062539717,0
+FCBC.US,D,20120301,000000,8.70559,8.90791,8.62773,8.69133,61798.078904839,0
+FCBC.US,D,20120302,000000,8.71404,8.72663,8.16026,8.2865,185600.72534107,0
+FCBC.US,D,20120305,000000,8.44684,8.78474,8.2457,8.72132,72292.38018642,0
+FCBC.US,D,20120306,000000,8.64336,8.69852,8.42659,8.62232,94276.807209667,0
+FCBC.US,D,20120307,000000,8.61407,8.89573,8.61407,8.80499,34742.982899458,0
+FCBC.US,D,20120308,000000,8.8444,8.944,8.74707,8.90791,47426.267059586,0
+FCBC.US,D,20120309,000000,8.90212,9.08586,8.82514,8.9731,98296.723722685,0
+FCBC.US,D,20120312,000000,9.00789,9.01458,8.89573,8.98627,19079.34565655,0
+FCBC.US,D,20120313,000000,8.99285,9.09254,8.944,9.09254,109662.75285134,0
+FCBC.US,D,20120314,000000,8.9731,9.15202,8.96563,9.06305,38779.174378116,0
+FCBC.US,D,20120315,000000,9.01458,9.25603,9.01458,9.22998,51427.87423626,0
+FCBC.US,D,20120316,000000,8.77647,9.63345,8.76812,9.33596,121553.64962189,0
+FCBC.US,D,20120319,000000,9.34146,9.7465,9.24257,9.5725,54457.052215958,0
+FCBC.US,D,20120320,000000,9.53022,9.69145,9.34835,9.43978,67668.255574026,0
+FCBC.US,D,20120321,000000,9.50171,9.55185,9.26292,9.3223,40264.264992744,0
+FCBC.US,D,20120322,000000,9.22998,9.24934,9.11653,9.18082,25635.105253312,0
+FCBC.US,D,20120323,000000,9.24934,9.45354,9.15202,9.42601,63371.664645132,0
+FCBC.US,D,20120326,000000,9.32907,9.76026,9.28621,9.67769,44969.764433336,0
+FCBC.US,D,20120327,000000,9.69932,9.76026,9.53022,9.53022,25370.637061666,0
+FCBC.US,D,20120328,000000,9.59412,9.73176,9.48893,9.61575,53128.608145614,0
+FCBC.US,D,20120329,000000,9.50171,9.65409,9.37587,9.5725,27042.889781151,0
+FCBC.US,D,20120330,000000,9.68457,9.68457,9.33596,9.33596,105432.27897036,0
+FCBC.US,D,20120402,000000,9.29988,9.80942,9.29988,9.80942,70837.805132368,0
+FCBC.US,D,20120403,000000,9.74356,9.77993,9.54104,9.65213,74080.592036088,0
+FCBC.US,D,20120404,000000,9.4968,9.62754,9.44076,9.54791,31194.023204639,0
+FCBC.US,D,20120405,000000,9.54791,9.7878,9.5253,9.77403,75976.62553312,0
+FCBC.US,D,20120409,000000,9.60691,9.6708,9.34835,9.37587,79910.081291177,0
+FCBC.US,D,20120410,000000,9.37587,9.50171,8.98627,9.1242,111283.12911786,0
+FCBC.US,D,20120411,000000,9.26292,9.41126,9.13668,9.3916,34453.085074,0
+FCBC.US,D,20120412,000000,9.36211,9.51056,9.29211,9.3916,38219.72243425,0
+FCBC.US,D,20120413,000000,9.31551,9.31551,8.87979,9.0194,54717.451666195,0
+FCBC.US,D,20120416,000000,9.03267,9.32907,8.97889,9.24257,22681.198989698,0
+FCBC.US,D,20120417,000000,9.36309,9.67277,9.33105,9.4555,31169.610756181,0
+FCBC.US,D,20120418,000000,9.36997,9.36997,9.0194,9.0194,22169.554757398,0
+FCBC.US,D,20120419,000000,9.05459,9.17316,8.85935,8.98627,40031.329547025,0
+FCBC.US,D,20120420,000000,9.16726,9.25701,9.01261,9.16726,49878.700944426,0
+FCBC.US,D,20120423,000000,8.96563,9.32907,8.96563,9.24934,50507.321492262,0
+FCBC.US,D,20120424,000000,9.27068,9.5725,9.27068,9.54693,42455.282241995,0
+FCBC.US,D,20120425,000000,9.66196,9.76026,9.5371,9.6708,39934.696938539,0
+FCBC.US,D,20120426,000000,9.61575,9.75241,9.55676,9.68457,18317.47382754,0
+FCBC.US,D,20120427,000000,9.68162,9.77993,9.56069,9.73667,57973.461979498,0
+FCBC.US,D,20120430,000000,9.69932,9.70423,9.27068,9.35424,48309.183945543,0
+FCBC.US,D,20120501,000000,9.40045,9.63836,9.28719,9.31649,54251.580774757,0
+FCBC.US,D,20120502,000000,9.21838,9.37784,9.14425,9.33596,55686.829307112,0
+FCBC.US,D,20120503,000000,9.2931,9.40045,9.22428,9.31649,42470.540022283,0
+FCBC.US,D,20120504,000000,9.25701,9.35424,9.01762,9.14425,55119.239880426,0
+FCBC.US,D,20120507,000000,9.08586,9.30862,9.08586,9.13668,68049.700081208,0
+FCBC.US,D,20120508,000000,9.08586,9.27167,9.04496,9.21838,116611.14599417,0
+FCBC.US,D,20120509,000000,9.11653,9.17316,8.93475,9.07829,48649.941038626,0
+FCBC.US,D,20120510,000000,9.13668,9.23774,8.9553,9.07829,35181.389786378,0
+FCBC.US,D,20120511,000000,8.94114,9.04496,8.82888,8.87803,43605.718875655,0
+FCBC.US,D,20120514,000000,8.73705,8.9553,8.73705,8.84077,60839.890302798,0
+FCBC.US,D,20120515,000000,8.80941,9.06128,8.80941,8.94114,46424.339487389,0
+FCBC.US,D,20120516,000000,8.99856,9.15202,8.94114,8.98342,36378.616946253,0
+FCBC.US,D,20120517,000000,8.97034,9.04496,8.78739,8.78739,58193.174015634,0
+FCBC.US,D,20120518,000000,8.74246,8.87154,8.6232,8.66852,88308.98074664,0
+FCBC.US,D,20120521,000000,8.67581,8.93475,8.66852,8.90497,66448.650336397,0
+FCBC.US,D,20120522,000000,8.87154,9.01261,8.59617,8.72948,29166.772797139,0
+FCBC.US,D,20120523,000000,8.64503,8.92738,8.54053,8.8855,38343.819047253,0
+FCBC.US,D,20120524,000000,8.89297,8.93475,8.6876,8.92738,39107.725246968,0
+FCBC.US,D,20120525,000000,8.9553,9.11653,8.84077,8.87154,35066.447841548,0
+FCBC.US,D,20120529,000000,8.9553,9.08586,8.68121,8.91912,32825.588510025,0
+FCBC.US,D,20120530,000000,8.83625,8.89297,8.68121,8.70854,30365.017142365,0
+FCBC.US,D,20120531,000000,8.70137,8.82888,8.54053,8.72948,56554.488412782,0
+FCBC.US,D,20120601,000000,8.48341,8.60335,8.263,8.35059,34697.209558596,0
+FCBC.US,D,20120604,000000,8.4204,8.50396,8.21807,8.44772,35531.301547633,0
+FCBC.US,D,20120605,000000,8.46296,8.6523,8.35059,8.52519,41537.781054054,0
+FCBC.US,D,20120606,000000,8.57533,8.79387,8.56107,8.74246,40051.673254074,0
+FCBC.US,D,20120607,000000,8.82239,8.92738,8.69409,8.74973,51455.338240777,0
+FCBC.US,D,20120608,000000,8.72309,8.97034,8.61681,8.91912,28656.145750191,0
+FCBC.US,D,20120611,000000,8.99856,9.11653,8.71749,8.75622,60093.276254075,0
+FCBC.US,D,20120612,000000,8.84923,9.0309,8.73705,9.0309,30618.296295134,0
+FCBC.US,D,20120613,000000,9.03749,9.17984,8.69409,8.82239,77495.283264378,0
+FCBC.US,D,20120614,000000,8.86309,9.12321,8.86309,9.08586,91648.400258847,0
+FCBC.US,D,20120615,000000,9.06128,9.24257,8.97791,9.13668,128249.78079729,0
+FCBC.US,D,20120618,000000,9.07829,9.14425,8.90497,9.04496,70651.660212864,0
+FCBC.US,D,20120619,000000,9.4555,9.5135,9.30862,9.33105,84862.756772423,0
+FCBC.US,D,20120620,000000,9.33596,9.4968,9.11181,9.44763,83727.577919051,0
+FCBC.US,D,20120621,000000,9.40733,9.50465,9.17984,9.27167,56767.080151451,0
+FCBC.US,D,20120622,000000,9.33596,9.47811,9.29988,9.4555,113311.39671071,0
+FCBC.US,D,20120625,000000,9.25701,9.48304,9.17316,9.43486,100979.04149718,0
+FCBC.US,D,20120626,000000,9.47811,9.69735,9.39357,9.61083,42056.545583821,0
+FCBC.US,D,20120627,000000,9.58921,10.1033,9.58921,9.89987,94502.622357918,0
+FCBC.US,D,20120628,000000,9.8222,10.1339,9.68948,9.94904,92137.666413392,0
+FCBC.US,D,20120629,000000,10.2154,10.4347,10.0768,10.1663,148894.57471132,0
+FCBC.US,D,20120702,000000,10.1594,10.3835,10.011,10.3708,152952.12708238,0
+FCBC.US,D,20120703,000000,10.3914,10.5006,10.3206,10.4357,35370.586261941,0
+FCBC.US,D,20120705,000000,10.3727,10.4169,10.2617,10.3374,97604.020497643,0
+FCBC.US,D,20120706,000000,10.1978,10.4347,10.1978,10.36,40719.964030656,0
+FCBC.US,D,20120709,000000,10.2941,10.36,10.1466,10.2096,42639.392790795,0
+FCBC.US,D,20120710,000000,10.2725,10.4209,9.90675,10.3708,39293.870166473,0
+FCBC.US,D,20120711,000000,10.3835,10.5585,10.2882,10.4848,52535.589085116,0
+FCBC.US,D,20120712,000000,10.4151,10.534,10.2941,10.4848,150112.14557824,0
+FCBC.US,D,20120713,000000,10.5074,10.9626,10.5074,10.7375,56764.028595393,0
+FCBC.US,D,20120716,000000,10.6726,10.7748,10.5212,10.5527,11638.634803126,0
+FCBC.US,D,20120717,000000,10.6332,11.0953,10.5693,11.058,311821.22136016,0
+FCBC.US,D,20120718,000000,10.9695,11.0884,10.7808,10.823,78494.159280519,0
+FCBC.US,D,20120719,000000,10.8309,10.8309,10.5831,10.6195,22639.494390245,0
+FCBC.US,D,20120720,000000,10.5428,10.6224,10.4367,10.4799,37591.101886414,0
+FCBC.US,D,20120723,000000,10.2518,10.592,10.1908,10.2882,55752.946355024,0
+FCBC.US,D,20120724,000000,10.3658,10.3658,10.181,10.2056,44085.830362027,0
+FCBC.US,D,20120725,000000,10.301,10.3206,10.1466,10.1594,27374.49220606,0
+FCBC.US,D,20120726,000000,10.3275,10.3275,9.98347,10.0061,26510.901841802,0
+FCBC.US,D,20120727,000000,10.071,10.5527,9.82908,10.3658,97871.540245347,0
+FCBC.US,D,20120730,000000,10.4406,10.6412,10.063,10.2302,45967.623264123,0
+FCBC.US,D,20120731,000000,10.2154,10.3658,10.0552,10.2096,63550.689267169,0
+FCBC.US,D,20120801,000000,10.302,10.302,9.75339,9.79861,71611.883185608,0
+FCBC.US,D,20120802,000000,9.69047,9.8635,9.69047,9.83596,78270.378502972,0
+FCBC.US,D,20120803,000000,10.0277,10.5527,10.0277,10.2302,57499.45360524,0
+FCBC.US,D,20120806,000000,10.2096,10.3658,10.2096,10.2439,28561.54751241,0
+FCBC.US,D,20120807,000000,10.3088,10.4357,10.1898,10.2056,35478.407909305,0
+FCBC.US,D,20120808,000000,10.1663,10.4023,10.0768,10.354,32823.55413932,0
+FCBC.US,D,20120809,000000,10.3796,10.5222,10.1663,10.1978,26880.140124753,0
+FCBC.US,D,20120810,000000,10.186,10.1978,10.066,10.0886,19871.733046136,0
+FCBC.US,D,20120813,000000,10.0886,10.1181,9.70619,10.0935,29453.619066539,0
+FCBC.US,D,20120814,000000,10.1377,10.2302,9.98932,10.1377,31986.410594225,0
+FCBC.US,D,20120815,000000,10.0611,10.3374,10.0611,10.2096,30075.119316907,0
+FCBC.US,D,20120816,000000,10.1898,10.3934,9.91363,10.2665,29788.273047506,0
+FCBC.US,D,20120817,000000,10.2154,10.8279,10.2154,10.7277,60699.518724156,0
+FCBC.US,D,20120820,000000,10.6549,10.8279,10.4091,10.7483,61137.925611076,0
+FCBC.US,D,20120821,000000,10.7483,10.9685,10.5025,10.6706,64755.036724511,0
+FCBC.US,D,20120822,000000,10.6087,10.6087,10.3216,10.4023,43613.856358474,0
+FCBC.US,D,20120823,000000,10.4169,10.6549,10.2056,10.3845,23070.780979699,0
+FCBC.US,D,20120824,000000,10.3934,10.7159,10.3934,10.5291,21778.955582044,0
+FCBC.US,D,20120827,000000,10.6087,10.7916,10.3845,10.5782,22012.908213115,0
+FCBC.US,D,20120828,000000,10.5428,10.7483,10.4169,10.6706,32506.192309344,0
+FCBC.US,D,20120829,000000,10.7089,11.0039,10.6628,10.9144,93223.003184493,0
+FCBC.US,D,20120830,000000,10.8475,10.9144,10.5959,10.6549,17067.353029336,0
+FCBC.US,D,20120831,000000,10.7856,10.8201,10.4239,10.5497,202872.53262625,0
+FCBC.US,D,20120904,000000,10.5084,10.7207,10.4367,10.7001,27913.600442877,0
+FCBC.US,D,20120905,000000,10.7277,10.7483,10.4652,10.6628,56077.428482466,0
+FCBC.US,D,20120906,000000,10.7089,11.0039,10.2096,10.942,98934.498938693,0
+FCBC.US,D,20120907,000000,10.9971,10.9971,10.6156,10.7159,53484.623018983,0
+FCBC.US,D,20120910,000000,10.7277,10.7345,10.4091,10.6834,42854.018900169,0
+FCBC.US,D,20120911,000000,10.6549,10.8348,10.5497,10.7159,25212.973332031,0
+FCBC.US,D,20120912,000000,10.7089,10.8475,10.5703,10.6628,31205.212243518,0
+FCBC.US,D,20120913,000000,10.5497,10.9971,10.5222,10.9685,78067.958617827,0
+FCBC.US,D,20120914,000000,10.9971,11.3342,10.8603,11.1553,99267.118548955,0
+FCBC.US,D,20120917,000000,11.1966,11.2664,11.0039,11.2467,34932.17937502,0
+FCBC.US,D,20120918,000000,11.1553,11.2467,10.9901,11.053,50078.069273513,0
+FCBC.US,D,20120919,000000,11.114,11.1465,10.9833,11.0275,35406.187749278,0
+FCBC.US,D,20120920,000000,10.9214,11.0137,10.7916,10.9606,15541.57500061,0
+FCBC.US,D,20120921,000000,11.1602,11.348,11.1602,11.227,84935.994117802,0
+FCBC.US,D,20120924,000000,11.2192,11.5731,11.0836,11.2124,41023.085265697,0
+FCBC.US,D,20120925,000000,11.2595,11.5132,10.942,11.0884,53061.47391235,0
+FCBC.US,D,20120926,000000,10.8918,11.3254,10.8603,11.0501,103724.42476354,0
+FCBC.US,D,20120927,000000,11.1395,11.1395,10.8603,10.8839,34537.511458256,0
+FCBC.US,D,20120928,000000,10.8201,10.9469,10.5959,10.8348,63698.181143279,0
+FCBC.US,D,20121001,000000,10.942,11.1966,10.8771,10.9214,57749.681201951,0
+FCBC.US,D,20121002,000000,10.9606,11.0039,10.9144,11.0039,23622.095440746,0
+FCBC.US,D,20121003,000000,11.0137,11.1337,10.8279,10.8279,83903.55098503,0
+FCBC.US,D,20121004,000000,10.8603,11.0324,10.7778,11.0039,34716.536080293,0
+FCBC.US,D,20121005,000000,11.0196,11.1465,10.9833,11.0275,34241.510520684,0
+FCBC.US,D,20121008,000000,10.942,10.9469,10.8692,10.942,9605.2812835104,0
+FCBC.US,D,20121009,000000,10.8692,10.9066,10.7424,10.8603,20356.930459271,0
+FCBC.US,D,20121010,000000,10.8475,11.1799,10.7916,10.9272,20223.679178095,0
+FCBC.US,D,20121011,000000,11.057,11.057,10.6923,10.7562,24893.577131352,0
+FCBC.US,D,20121012,000000,10.7277,10.7277,10.4425,10.5359,19590.98988885,0
+FCBC.US,D,20121015,000000,10.6372,10.7748,10.4494,10.6706,28710.056573873,0
+FCBC.US,D,20121016,000000,10.7768,10.8407,10.6087,10.6372,29815.737052023,0
+FCBC.US,D,20121017,000000,10.6923,10.7856,10.6294,10.7856,12324.217730701,0
+FCBC.US,D,20121018,000000,10.7562,10.8475,10.6372,10.6372,64240.340936154,0
+FCBC.US,D,20121019,000000,10.648,10.6834,10.5782,10.6294,62125.612588339,0
+FCBC.US,D,20121022,000000,10.6372,10.7001,10.6018,10.648,48290.874609198,0
+FCBC.US,D,20121023,000000,10.6156,10.9272,10.5782,10.648,73333.977987365,0
+FCBC.US,D,20121024,000000,10.6834,10.8475,10.5871,10.644,39281.663942244,0
+FCBC.US,D,20121025,000000,10.7159,10.7856,10.648,10.7483,11307.032378217,0
+FCBC.US,D,20121026,000000,10.7562,10.9606,10.5959,10.6294,28520.860098311,0
+FCBC.US,D,20121031,000000,10.6706,10.7001,10.4367,10.6372,50416.791995891,0
+FCBC.US,D,20121101,000000,10.7768,10.9971,10.6224,10.9971,136131.95009369,0
+FCBC.US,D,20121102,000000,10.9971,11.1553,10.648,10.8132,176825.46730519,0
+FCBC.US,D,20121105,000000,10.8475,11.0953,10.6923,10.8201,29559.406343197,0
+FCBC.US,D,20121106,000000,10.8692,11.0039,10.8555,10.8839,55073.466539565,0
+FCBC.US,D,20121107,000000,10.7994,10.8279,10.5683,10.646,151545.35973989,0
+FCBC.US,D,20121108,000000,10.6608,10.6913,10.5527,10.5841,85236.063796785,0
+FCBC.US,D,20121109,000000,10.5467,10.6126,10.5143,10.5143,47019.392918593,0
+FCBC.US,D,20121112,000000,10.5595,10.6991,10.5527,10.6352,29389.536389333,0
+FCBC.US,D,20121113,000000,10.4543,10.762,10.2773,10.5261,41526.592015177,0
+FCBC.US,D,20121114,000000,10.5683,10.7718,10.1269,10.1928,41277.381603818,0
+FCBC.US,D,20121115,000000,9.44469,10.3895,9.35228,10.3492,61632.277692384,0
+FCBC.US,D,20121116,000000,10.298,10.4199,10.2066,10.3629,42371.873043091,0
+FCBC.US,D,20121119,000000,10.4612,10.9282,10.4386,10.8191,96437.308898344,0
+FCBC.US,D,20121120,000000,10.762,11.0816,10.6126,10.7718,38024.422846572,0
+FCBC.US,D,20121121,000000,10.8475,11.0422,10.7197,10.8279,23685.1609326,0
+FCBC.US,D,20121123,000000,10.8839,11.0137,10.8475,11.0137,21670.116749328,0
+FCBC.US,D,20121126,000000,10.9979,10.9979,10.762,10.935,29084.380783588,0
+FCBC.US,D,20121127,000000,10.9528,10.9843,10.762,10.8603,48215.602893114,0
+FCBC.US,D,20121128,000000,10.6913,10.942,10.6913,10.9214,12748.384022688,0
+FCBC.US,D,20121129,000000,10.9685,11.0816,10.8407,11.0137,49157.516529514,0
+FCBC.US,D,20121130,000000,10.7856,11.0511,10.7856,11.0137,80692.296827237,0
+FCBC.US,D,20121203,000000,11.0628,11.0904,10.9282,11.0137,34705.347041416,0
+FCBC.US,D,20121204,000000,10.942,11.1071,10.8457,10.9144,21200.17711648,0
+FCBC.US,D,20121205,000000,10.9911,11.2084,10.942,10.9843,28955.198243821,0
+FCBC.US,D,20121206,000000,11.0816,11.1357,10.9282,10.9843,26958.463396895,0
+FCBC.US,D,20121207,000000,11.0678,11.0678,10.6991,10.8053,30222.611193017,0
+FCBC.US,D,20121210,000000,10.8545,10.9685,10.6352,10.8603,60971.107213269,0
+FCBC.US,D,20121211,000000,10.8545,11.115,10.8338,11.0746,56483.285438108,0
+FCBC.US,D,20121212,000000,11.058,11.0983,10.762,10.8545,47262.500217837,0
+FCBC.US,D,20121213,000000,10.8918,10.9469,10.7197,10.7994,27791.538200579,0
+FCBC.US,D,20121214,000000,10.7335,10.9616,10.7335,10.7718,45657.381731616,0
+FCBC.US,D,20121217,000000,11.0137,11.2565,10.9979,11.2142,37839.295112421,0
+FCBC.US,D,20121218,000000,11.0206,11.2781,11.0206,11.229,70071.864561948,0
+FCBC.US,D,20121219,000000,11.2142,11.3686,11.0816,11.1996,47068.217815512,0
+FCBC.US,D,20121220,000000,11.1996,11.6055,11.1996,11.6007,45580.075644827,0
+FCBC.US,D,20121221,000000,11.5328,11.6183,11.3686,11.5711,160241.27731828,0
+FCBC.US,D,20121224,000000,11.5574,11.6134,11.3293,11.344,8127.3109663506,0
+FCBC.US,D,20121226,000000,11.4413,11.4413,11.0904,11.2359,18850.478952241,0
+FCBC.US,D,20121227,000000,11.2703,11.3784,11.0766,11.1494,43190.707251841,0
+FCBC.US,D,20121228,000000,11.1307,11.4335,11.0983,11.1681,54512.997410345,0
+FCBC.US,D,20121231,000000,11.1494,11.5711,11.0816,11.4178,39070.089388927,0
+FCBC.US,D,20130102,000000,11.6183,11.6183,11.3578,11.6007,173001.8675652,0
+FCBC.US,D,20130103,000000,11.3912,11.635,11.3912,11.635,44245.528462368,0
+FCBC.US,D,20130104,000000,11.635,11.694,11.5328,11.635,31946.740365478,0
+FCBC.US,D,20130107,000000,11.525,11.5918,11.2781,11.406,37613.47996417,0
+FCBC.US,D,20130108,000000,11.3519,11.3628,11.2418,11.3382,39449.499525404,0
+FCBC.US,D,20130109,000000,11.3991,11.4886,11.2781,11.4886,34994.227681522,0
+FCBC.US,D,20130110,000000,11.4994,11.4994,11.2497,11.4719,32204.088259657,0
+FCBC.US,D,20130111,000000,11.4944,11.4944,11.1553,11.2142,27091.71467807,0
+FCBC.US,D,20130114,000000,11.2487,11.3057,11.1209,11.2831,28935.871722124,0
+FCBC.US,D,20130115,000000,11.1828,11.4178,11.1828,11.3628,34194.719994469,0
+FCBC.US,D,20130116,000000,11.2959,11.3519,11.2084,11.2084,9829.062061057,0
+FCBC.US,D,20130117,000000,11.2831,11.5799,10.8053,11.5062,32960.874161906,0
+FCBC.US,D,20130118,000000,11.463,11.5485,11.3382,11.4413,57210.572965134,0
+FCBC.US,D,20130122,000000,11.4413,11.6134,11.3382,11.525,26704.167058774,0
+FCBC.US,D,20130123,000000,11.4797,11.6183,11.3382,11.3912,18103.864903518,0
+FCBC.US,D,20130124,000000,11.4178,11.4178,11.0816,11.3519,61230.489478152,0
+FCBC.US,D,20130125,000000,11.3578,11.4247,11.1357,11.2615,32920.186747806,0
+FCBC.US,D,20130128,000000,11.2565,11.4247,11.0816,11.2959,39061.951906107,0
+FCBC.US,D,20130129,000000,11.2565,11.6134,11.2418,11.4886,48716.058086537,0
+FCBC.US,D,20130130,000000,11.3991,11.4335,11.174,11.1996,61289.486228597,0
+FCBC.US,D,20130131,000000,11.2084,11.4119,11.1691,11.406,42595.653820638,0
+FCBC.US,D,20130201,000000,11.4944,11.6183,11.4178,11.5407,57064.098274376,0
+FCBC.US,D,20130204,000000,11.5062,11.5062,11.2615,11.2831,28010.233051363,0
+FCBC.US,D,20130205,000000,11.4994,11.5495,11.3126,11.4503,26384.770858094,0
+FCBC.US,D,20130206,000000,11.4119,11.4503,11.1976,11.3205,51822.542153024,0
+FCBC.US,D,20130207,000000,11.2202,11.3205,11.1042,11.2124,29958.143001371,0
+FCBC.US,D,20130208,000000,11.1976,11.5298,11.1976,11.406,38329.578452318,0
+FCBC.US,D,20130211,000000,11.4119,11.5122,11.2124,11.3273,16011.514633457,0
+FCBC.US,D,20130212,000000,11.3774,11.3774,11.1327,11.1602,55027.693198703,0
+FCBC.US,D,20130213,000000,10.9803,11.228,10.8948,11.0107,59985.454606711,0
+FCBC.US,D,20130214,000000,10.9488,11.2408,10.9488,11.1042,84637.958809525,0
+FCBC.US,D,20130215,000000,11.1877,11.2683,11.0718,11.1179,50523.596457901,0
+FCBC.US,D,20130219,000000,11.173,11.4119,11.173,11.3126,19507.580689947,0
+FCBC.US,D,20130220,000000,11.2949,11.343,11.1553,11.1553,39023.298862713,0
+FCBC.US,D,20130221,000000,11.1179,11.3273,11.1179,11.173,34787.739054967,0
+FCBC.US,D,20130222,000000,11.2467,11.351,11.1917,11.3126,34673.81429549,0
+FCBC.US,D,20130225,000000,11.351,11.351,10.9488,10.9488,50941.659637772,0
+FCBC.US,D,20130226,000000,10.9961,11.1376,10.9803,11.0255,19276.679614932,0
+FCBC.US,D,20130227,000000,11.0383,11.3273,11.0383,11.1465,24748.119625946,0
+FCBC.US,D,20130228,000000,11.2124,11.3273,11.1277,11.2546,42933.359357663,0
+FCBC.US,D,20130301,000000,11.113,11.3037,11.0796,11.1602,76621.521046594,0
+FCBC.US,D,20130304,000000,11.0944,11.1602,10.9734,11.0107,97390.411573621,0
+FCBC.US,D,20130305,000000,11.1042,11.343,10.9567,11.2949,65754.929926003,0
+FCBC.US,D,20130306,000000,11.3126,11.518,11.055,11.343,59772.862868043,0
+FCBC.US,D,20130307,000000,11.3774,11.3774,11.1179,11.3126,48493.294494343,0
+FCBC.US,D,20130308,000000,11.3126,11.3126,11.115,11.1877,41050.549270214,0
+FCBC.US,D,20130311,000000,11.1327,11.3037,11.1327,11.2605,30167.683183984,0
+FCBC.US,D,20130312,000000,11.2074,11.343,11.0167,11.3037,40681.310987262,0
+FCBC.US,D,20130313,000000,11.2408,11.3628,11.2408,11.3205,129210.00377004,0
+FCBC.US,D,20130314,000000,11.3037,11.4335,11.2408,11.4335,38194.292800438,0
+FCBC.US,D,20130315,000000,11.3568,11.7078,11.2762,11.3854,199368.32908695,0
+FCBC.US,D,20130318,000000,11.2821,11.3854,11.2408,11.351,57802.57484028,0
+FCBC.US,D,20130319,000000,11.4119,11.4119,11.2605,11.3126,31867.399907985,0
+FCBC.US,D,20130320,000000,11.1976,11.3628,11.1976,11.351,87741.391319954,0
+FCBC.US,D,20130321,000000,11.2949,11.4503,11.2546,11.2762,193420.84633097,0
+FCBC.US,D,20130322,000000,11.2871,11.5259,11.2762,11.5072,37733.507835762,0
+FCBC.US,D,20130325,000000,11.6793,11.7039,11.4335,11.5259,44576.113701925,0
+FCBC.US,D,20130326,000000,11.6292,11.6586,11.4797,11.5259,149493.69688394,0
+FCBC.US,D,20130327,000000,11.406,11.5259,11.3676,11.464,56453.787062886,0
+FCBC.US,D,20130328,000000,11.5122,11.5338,11.3981,11.4168,84748.832012945,0
+FCBC.US,D,20130401,000000,11.3628,11.3912,11.0619,11.1671,83957.461808712,0
+FCBC.US,D,20130402,000000,11.2467,11.3037,11.0864,11.1799,108927.3278415,0
+FCBC.US,D,20130403,000000,11.2124,11.2683,11.0718,11.1327,119315.84184642,0
+FCBC.US,D,20130404,000000,11.1553,11.2124,11.0167,11.1799,43704.385854846,0
+FCBC.US,D,20130405,000000,11.113,11.1385,10.9184,11.0718,79196.017173733,0
+FCBC.US,D,20130408,000000,11.0678,11.1671,11.0619,11.1465,47229.950286556,0
+FCBC.US,D,20130409,000000,11.0619,11.113,11.0255,11.0255,33785.81148277,0
+FCBC.US,D,20130410,000000,11.0944,11.3205,11.0619,11.2202,49833.944788917,0
+FCBC.US,D,20130411,000000,11.1179,11.1602,11.0619,11.1385,24963.762920672,0
+FCBC.US,D,20130412,000000,11.1042,11.1799,11.0619,11.1671,36012.430219359,0
+FCBC.US,D,20130415,000000,11.0864,11.0944,10.8505,10.8633,76026.467615391,0
+FCBC.US,D,20130416,000000,10.9567,11.0019,10.8791,10.9105,47121.111453841,0
+FCBC.US,D,20130417,000000,10.8791,10.9488,10.534,10.7935,88098.423378676,0
+FCBC.US,D,20130418,000000,10.8004,10.9184,10.7434,10.7572,63981.975856623,0
+FCBC.US,D,20130419,000000,10.7572,11.0472,10.7277,10.9449,40507.372291988,0
+FCBC.US,D,20130422,000000,10.9488,11.0255,10.6322,10.8791,36307.413971579,0
+FCBC.US,D,20130423,000000,10.9242,11.2124,10.8791,11.0619,73720.508421309,0
+FCBC.US,D,20130424,000000,11.1042,11.3037,11.1042,11.3037,8706.0894319142,0
+FCBC.US,D,20130425,000000,11.3037,11.5495,11.228,11.2683,50555.129203828,0
+FCBC.US,D,20130426,000000,11.2762,11.2762,11.0107,11.1277,46572.848548852,0
+FCBC.US,D,20130429,000000,11.1327,11.2546,11.0107,11.2124,16103.061315181,0
+FCBC.US,D,20130430,000000,11.2467,11.3205,11.055,11.173,52392.165950415,0
+FCBC.US,D,20130501,000000,11.0944,11.0944,10.6834,10.7866,118039.27422905,0
+FCBC.US,D,20130502,000000,10.8575,11.0678,10.8299,10.8633,35291.245804447,0
+FCBC.US,D,20130503,000000,11.0678,11.0678,10.6362,10.6765,161702.9726698,0
+FCBC.US,D,20130506,000000,10.648,10.939,10.648,10.9312,36378.616946253,0
+FCBC.US,D,20130507,000000,10.9242,11.0619,10.8082,11.0314,71081.929616964,0
+FCBC.US,D,20130508,000000,11.0314,11.0619,10.942,10.9961,67509.574659039,0
+FCBC.US,D,20130509,000000,11.0107,11.0619,10.8879,10.9734,87845.144225907,0
+FCBC.US,D,20130510,000000,11.0255,11.0619,10.8299,11.0619,26335.945961174,0
+FCBC.US,D,20130513,000000,11.0107,11.0619,10.9105,10.9242,106815.65104974,0
+FCBC.US,D,20130514,000000,10.9734,11.0167,10.9026,10.9803,83391.906752731,0
+FCBC.US,D,20130515,000000,10.9449,11.1485,10.9449,11.1485,67480.076283817,0
+FCBC.US,D,20130516,000000,11.0619,11.1405,11.0295,11.0953,25198.732737097,0
+FCBC.US,D,20130517,000000,11.1347,11.1485,11.0422,11.1199,55212.820932855,0
+FCBC.US,D,20130520,000000,11.0796,11.4974,11.0796,11.4207,103597.27659448,0
+FCBC.US,D,20130521,000000,11.4021,11.4768,11.3538,11.3726,13020.989697153,0
+FCBC.US,D,20130522,000000,11.3646,11.5328,11.114,11.1612,32211.208557124,0
+FCBC.US,D,20130523,000000,11.0874,11.1612,10.9449,11.0255,53443.935604884,0
+FCBC.US,D,20130524,000000,10.9871,11.346,10.938,11.0678,40923.401101153,0
+FCBC.US,D,20130528,000000,11.1485,11.3942,11.1485,11.2359,35805.941592804,0
+FCBC.US,D,20130529,000000,11.1287,11.2359,11.0874,11.114,28394.729114603,0
+FCBC.US,D,20130530,000000,11.174,11.2142,11.0874,11.114,35033.897910268,0
+FCBC.US,D,20130531,000000,11.0718,11.1671,10.9076,11.0609,78279.533171144,0
+FCBC.US,D,20130603,000000,11.0619,11.3313,11.0009,11.2625,96357.96844085,0
+FCBC.US,D,20130604,000000,11.2497,11.2497,10.9734,11.056,35175.286674264,0
+FCBC.US,D,20130605,000000,11.0393,11.1347,10.9095,10.9302,31140.112380958,0
+FCBC.US,D,20130606,000000,10.9095,10.9655,10.8623,10.9302,39891.975153735,0
+FCBC.US,D,20130607,000000,11.0314,11.1612,10.9016,11.0255,24358.537635944,0
+FCBC.US,D,20130610,000000,11.0393,11.1485,10.9961,11.114,10661.119679389,0
+FCBC.US,D,20130611,000000,11.0393,11.1996,10.9302,10.9871,32200.019518247,0
+FCBC.US,D,20130612,000000,11.0393,11.1485,11.0019,11.0482,38440.451655739,0
+FCBC.US,D,20130613,000000,11.0393,11.174,10.8948,11.1553,35486.545392124,0
+FCBC.US,D,20130614,000000,11.1612,11.1612,11.0019,11.0177,33122.606632951,0
+FCBC.US,D,20130617,000000,11.1405,11.2084,11.0393,11.1553,21921.361531392,0
+FCBC.US,D,20130618,000000,11.1671,11.3646,11.1287,11.2801,24216.131686596,0
+FCBC.US,D,20130619,000000,11.2801,11.5142,11.2625,11.3313,53598.547778462,0
+FCBC.US,D,20130620,000000,11.1828,11.2841,11.0874,11.1347,21423.957894027,0
+FCBC.US,D,20130621,000000,11.1897,11.2575,11.1199,11.2359,88106.560861496,0
+FCBC.US,D,20130624,000000,11.0874,11.3538,11.0874,11.2497,33928.217432118,0
+FCBC.US,D,20130625,000000,11.4974,11.4974,11.0107,11.4453,71560.006732632,0
+FCBC.US,D,20130626,000000,11.5142,11.5142,11.0255,11.1671,31810.437528246,0
+FCBC.US,D,20130627,000000,11.1897,11.3942,11.1052,11.3077,95418.089175154,0
+FCBC.US,D,20130628,000000,11.3411,11.6684,11.2743,11.4738,168818.18421043,0
+FCBC.US,D,20130701,000000,11.3873,11.7215,11.3794,11.6862,50584.627579051,0
+FCBC.US,D,20130702,000000,11.6429,11.8729,11.6115,11.6488,54698.125144498,0
+FCBC.US,D,20130703,000000,11.5633,11.8376,11.4385,11.7874,27305.323602092,0
+FCBC.US,D,20130705,000000,11.8729,12.1866,11.7874,12.1866,39205.375040808,0
+FCBC.US,D,20130708,000000,12.0922,12.1993,11.9752,12.0106,48254.255936509,0
+FCBC.US,D,20130709,000000,12.0499,12.0499,11.8513,11.9113,33137.864413238,0
+FCBC.US,D,20130710,000000,11.9752,12.0764,11.8965,12.0195,77907.243332134,0
+FCBC.US,D,20130711,000000,12.0686,12.0686,11.8503,11.9841,58804.502412477,0
+FCBC.US,D,20130712,000000,11.9752,12.1276,11.8376,12.0195,56896.262691216,0
+FCBC.US,D,20130715,000000,11.9969,12.1276,11.9969,12.107,30716.963274325,0
+FCBC.US,D,20130716,000000,12.1148,12.1659,12.0764,12.1492,31707.701807644,0
+FCBC.US,D,20130717,000000,12.1807,12.1993,12.101,12.1659,19982.606249557,0
+FCBC.US,D,20130718,000000,12.1659,12.5296,12.1659,12.4903,104295.06574628,0
+FCBC.US,D,20130719,000000,12.39,12.5582,12.3812,12.4785,40923.401101153,0
+FCBC.US,D,20130722,000000,12.4903,12.7056,12.4107,12.6231,20104.668491855,0
+FCBC.US,D,20130723,000000,12.5198,12.7056,12.4775,12.682,24760.325850175,0
+FCBC.US,D,20130724,000000,12.682,12.8178,12.5296,12.6604,35116.28992382,0
+FCBC.US,D,20130725,000000,12.6073,13.2818,12.6073,12.9652,49650.851425469,0
+FCBC.US,D,20130726,000000,12.8,12.8,12.0499,12.0922,45380.70731574,0
+FCBC.US,D,20130729,000000,11.8503,12.0273,11.809,11.9182,48656.04415074,0
+FCBC.US,D,20130730,000000,11.9969,11.9969,11.4974,11.5102,44402.17500665,0
+FCBC.US,D,20130731,000000,11.5466,11.7501,11.5466,11.5927,36449.819920927,0
+FCBC.US,D,20130801,000000,11.925,11.9969,11.6183,11.7952,56948.139144193,0
+FCBC.US,D,20130802,000000,11.7117,11.7373,11.5691,11.6115,18311.370715424,0
+FCBC.US,D,20130805,000000,11.6566,11.7215,11.5052,11.635,21935.602126327,0
+FCBC.US,D,20130806,000000,11.5691,11.7501,11.523,11.6862,17493.553692028,0
+FCBC.US,D,20130807,000000,11.7717,11.7717,11.635,11.6694,86316.314641124,0
+FCBC.US,D,20130808,000000,11.7579,11.7952,11.6862,11.7068,15066.549440999,0
+FCBC.US,D,20130809,000000,11.7215,11.7501,11.4768,11.5102,17258.583875603,0
+FCBC.US,D,20130812,000000,11.4385,11.6773,11.4385,11.5927,31689.3924713,0
+FCBC.US,D,20130813,000000,11.5102,11.5102,11.1828,11.2222,125903.13418911,0
+FCBC.US,D,20130814,000000,11.2497,11.347,11.1612,11.2222,65074.432925191,0
+FCBC.US,D,20130815,000000,11.1612,11.2084,10.9636,11.0786,34985.07301335,0
+FCBC.US,D,20130816,000000,11.0088,11.2634,11.0088,11.173,49317.214629855,0
+FCBC.US,D,20130819,000000,11.1189,11.2359,10.9862,11.0718,145301.87604634,0
+FCBC.US,D,20130820,000000,11.1671,11.3962,11.0864,11.2841,49694.590395627,0
+FCBC.US,D,20130821,000000,11.2428,11.2801,11.0718,11.0944,51716.754876366,0
+FCBC.US,D,20130822,000000,11.1612,11.2801,10.9951,11.2359,40786.081078568,0
+FCBC.US,D,20130823,000000,11.2359,11.2801,11.1897,11.229,33430.813794753,0
+FCBC.US,D,20130826,000000,11.0864,11.2841,11.0864,11.2142,61983.206638991,0
+FCBC.US,D,20130827,000000,11.0864,11.1395,10.9941,11.0235,50372.035840381,0
+FCBC.US,D,20130828,000000,11.0462,11.2575,10.943,11.0609,52800.057276762,0
+FCBC.US,D,20130829,000000,11.0944,11.2575,11.0472,11.1553,36882.123695733,0
+FCBC.US,D,20130830,000000,11.2094,11.2654,11.0245,11.0953,70398.381060095,0
+FCBC.US,D,20130903,000000,11.1671,11.1818,10.9076,11.0373,21306.981578491,0
+FCBC.US,D,20130904,000000,11.0304,11.229,11.0167,11.1475,39842.133071463,0
+FCBC.US,D,20130905,000000,11.1337,11.2909,11.0944,11.1475,44351.315739026,0
+FCBC.US,D,20130906,000000,11.2222,11.2222,10.9478,11.1277,27477.227926662,0
+FCBC.US,D,20130909,000000,11.1671,11.2989,11.1475,11.2801,35707.274613613,0
+FCBC.US,D,20130910,000000,11.2909,11.347,11.2359,11.3077,57108.854429886,0
+FCBC.US,D,20130911,000000,11.2909,11.3548,11.2084,11.2801,50992.518905397,0
+FCBC.US,D,20130912,000000,11.2084,11.347,11.2084,11.2575,19672.364717049,0
+FCBC.US,D,20130913,000000,11.3077,11.3077,11.2222,11.2497,13688.263288383,0
+FCBC.US,D,20130916,000000,11.3322,11.3322,11.1996,11.2989,43380.920912756,0
+FCBC.US,D,20130917,000000,11.3234,11.5495,11.2713,11.5495,27068.319414963,0
+FCBC.US,D,20130918,000000,11.5328,11.6812,11.4483,11.6144,95634.749655233,0
+FCBC.US,D,20130919,000000,11.6144,11.6901,11.4935,11.6606,19608.282039842,0
+FCBC.US,D,20130920,000000,11.6606,12.0431,11.638,11.8277,92955.483436789,0
+FCBC.US,D,20130923,000000,11.8208,12.0676,11.7924,12.0263,47325.56570969,0
+FCBC.US,D,20130924,000000,12.0539,12.3341,12.0539,12.1659,29370.209867636,0
+FCBC.US,D,20130925,000000,12.1993,12.1993,10.9793,11.93,40172.71831102,0
+FCBC.US,D,20130926,000000,11.9162,11.9162,11.7845,11.8789,29784.204306096,0
+FCBC.US,D,20130927,000000,11.8208,11.9015,11.7924,11.8493,21488.040571233,0
+FCBC.US,D,20130930,000000,11.8691,12.1295,11.8042,12.0548,54547.58171233,0
+FCBC.US,D,20131001,000000,11.9458,12.1807,11.7924,12.1355,55102.964914786,0
+FCBC.US,D,20131002,000000,12.0754,12.1355,11.8346,11.8789,64791.6553972,0
+FCBC.US,D,20131003,000000,11.9015,11.9015,11.6528,11.6812,27460.952961022,0
+FCBC.US,D,20131004,000000,11.698,11.7688,11.5889,11.7097,12433.056563418,0
+FCBC.US,D,20131007,000000,11.6528,11.7255,11.3962,11.3962,49213.461723901,0
+FCBC.US,D,20131008,000000,11.4305,11.6448,11.4149,11.4571,46590.140699845,0
+FCBC.US,D,20131009,000000,11.4571,11.5947,11.4227,11.5328,137170.49633858,0
+FCBC.US,D,20131010,000000,11.6901,12.0834,11.6734,11.9969,18170.999136782,0
+FCBC.US,D,20131011,000000,11.93,12.3341,11.93,12.3242,51806.267187384,0
+FCBC.US,D,20131014,000000,12.3163,12.5611,12.0676,12.5326,30604.055700199,0
+FCBC.US,D,20131015,000000,12.515,12.515,12.2888,12.393,30253.126753591,0
+FCBC.US,D,20131016,000000,12.4196,12.6113,12.4196,12.5238,15600.571751053,0
+FCBC.US,D,20131017,000000,12.507,12.7194,12.3478,12.5935,21042.513386845,0
+FCBC.US,D,20131018,000000,12.7361,12.8875,12.5474,12.8324,57655.08296417,0
+FCBC.US,D,20131021,000000,12.7439,12.918,12.7115,12.7912,51919.17476151,0
+FCBC.US,D,20131022,000000,12.8807,12.9111,12.7194,12.7656,51510.266249811,0
+FCBC.US,D,20131023,000000,12.7361,12.9652,12.7361,12.7912,71047.345314979,0
+FCBC.US,D,20131024,000000,12.7735,13.0281,12.7735,12.9111,49865.477534844,0
+FCBC.US,D,20131025,000000,12.9652,12.971,12.7519,12.8404,40853.215311832,0
+FCBC.US,D,20131028,000000,12.806,12.9564,12.7194,12.806,71184.665337565,0
+FCBC.US,D,20131029,000000,12.806,12.8953,12.7047,12.806,46039.84342415,0
+FCBC.US,D,20131030,000000,12.7735,12.8236,12.4805,12.6319,40172.71831102,0
+FCBC.US,D,20131031,000000,12.6899,12.6899,12.2574,12.3045,85008.214277828,0
+FCBC.US,D,20131101,000000,12.1355,12.1355,11.7255,11.9732,618638.90797145,0
+FCBC.US,D,20131104,000000,11.8946,12.2888,11.8946,11.9604,81977.001927424,0
+FCBC.US,D,20131105,000000,11.8946,12.2072,11.8946,11.9536,712070.4341532,0
+FCBC.US,D,20131106,000000,12.0499,12.2898,12.0499,12.2013,25766.322163783,0
+FCBC.US,D,20131107,000000,12.2839,12.2839,12.0017,12.1581,37706.043831245,0
+FCBC.US,D,20131108,000000,12.1747,12.7912,12.1747,12.5995,78120.852256156,0
+FCBC.US,D,20131111,000000,12.5434,12.6702,12.3664,12.4461,23056.540384764,0
+FCBC.US,D,20131112,000000,12.3125,12.5031,12.2839,12.4687,27445.695180734,0
+FCBC.US,D,20131113,000000,12.3664,12.6536,12.3125,12.6231,18257.459891743,0
+FCBC.US,D,20131114,000000,12.5719,12.6378,12.4549,12.5434,22918.203176826,0
+FCBC.US,D,20131115,000000,12.5198,12.6181,12.4166,12.4825,31330.326041873,0
+FCBC.US,D,20131118,000000,12.5356,12.5719,12.3125,12.3792,201801.43645009,0
+FCBC.US,D,20131119,000000,12.4225,12.5356,12.3203,12.397,37432.420971427,0
+FCBC.US,D,20131120,000000,12.2485,12.4894,12.2485,12.4225,44618.835486729,0
+FCBC.US,D,20131121,000000,12.5198,12.6899,12.4549,12.5916,87880.745713244,0
+FCBC.US,D,20131122,000000,12.6083,12.8953,12.4894,12.6762,58589.876303103,0
+FCBC.US,D,20131125,000000,12.7184,12.7971,12.5356,12.5847,157323.98972736,0
+FCBC.US,D,20131126,000000,12.6378,12.7331,12.5198,12.7263,57366.202324064,0
+FCBC.US,D,20131127,000000,12.7421,12.9033,12.5719,12.6378,142130.2921173,0
+FCBC.US,D,20131129,000000,12.7421,12.9033,12.683,12.8521,23793.999765315,0
+FCBC.US,D,20131202,000000,12.8875,12.8875,12.5719,12.5847,68758.678271889,0
+FCBC.US,D,20131203,000000,12.5356,12.7421,12.4038,12.4785,47333.70319251,0
+FCBC.US,D,20131204,000000,12.4038,12.6664,12.216,12.3792,96576.663291634,0
+FCBC.US,D,20131205,000000,12.2574,12.3203,12.1679,12.3203,232495.00446131,0
+FCBC.US,D,20131206,000000,12.4549,12.7971,12.4166,12.5198,83271.878881138,0
+FCBC.US,D,20131209,000000,12.5031,12.5296,12.3724,12.4393,55332.848804448,0
+FCBC.US,D,20131210,000000,12.3429,12.397,12.2092,12.2092,48010.131451913,0
+FCBC.US,D,20131211,000000,12.2426,12.2485,12.0499,12.107,54929.026219511,0
+FCBC.US,D,20131212,000000,12.0932,12.276,12.0932,12.1885,27800.692868752,0
+FCBC.US,D,20131213,000000,12.2426,12.4038,12.1679,12.1817,46248.366421409,0
+FCBC.US,D,20131216,000000,12.2328,12.2642,12.0548,12.1885,145384.2680599,0
+FCBC.US,D,20131217,000000,12.1885,12.2013,12.0096,12.101,109800.07287393,0
+FCBC.US,D,20131218,000000,12.1502,12.276,12.044,12.2485,96565.474252757,0
+FCBC.US,D,20131219,000000,12.2013,12.3724,12.101,12.276,56691.808435367,0
+FCBC.US,D,20131220,000000,12.338,12.6968,12.2987,12.4549,345428.00822089,0
+FCBC.US,D,20131223,000000,12.4393,12.7971,12.3792,12.6702,78120.852256156,0
+FCBC.US,D,20131224,000000,12.6447,12.7912,12.6378,12.6624,17904.49657443,0
+FCBC.US,D,20131226,000000,12.6968,12.7184,12.3508,12.6181,41773.768055831,0
+FCBC.US,D,20131227,000000,12.6702,12.6762,12.3872,12.4225,39058.90035005,0
+FCBC.US,D,20131230,000000,12.4097,12.4461,12.276,12.2987,33772.588073188,0
+FCBC.US,D,20131231,000000,12.2839,12.3115,12.2495,12.3115,57268.552530225,0
+FCBC.US,D,20140102,000000,12.3045,12.3203,12.1817,12.276,36595.277426332,0
+FCBC.US,D,20140103,000000,12.2839,12.3508,12.1581,12.276,44936.197316704,0
+FCBC.US,D,20140106,000000,12.2485,12.2642,11.9899,12.0096,33636.285235955,0
+FCBC.US,D,20140107,000000,12.0185,12.276,12.0185,12.2485,41525.574829824,0
+FCBC.US,D,20140108,000000,12.2701,12.2898,12.0932,12.2485,70389.226391922,0
+FCBC.US,D,20140109,000000,12.2574,12.3125,12.1158,12.2987,38923.614698169,0
+FCBC.US,D,20140110,000000,12.276,12.276,12.1423,12.1679,42720.767618994,0
+FCBC.US,D,20140113,000000,12.1679,12.2013,12.0185,12.1581,48550.256874082,0
+FCBC.US,D,20140114,000000,12.2839,12.4038,12.1747,12.2426,23192.843221997,0
+FCBC.US,D,20140115,000000,12.276,12.3724,12.2328,12.3045,37473.108385526,0
+FCBC.US,D,20140116,000000,12.276,12.276,12.0548,12.1158,28339.801105568,0
+FCBC.US,D,20140117,000000,12.0932,12.338,12.0932,12.2642,35400.084637163,0
+FCBC.US,D,20140121,000000,12.3724,12.4166,12.2426,12.3203,42452.230685938,0
+FCBC.US,D,20140122,000000,12.2839,12.3872,12.2839,12.3429,30377.223366595,0
+FCBC.US,D,20140123,000000,12.2642,12.2642,12.0932,12.1502,21160.506887734,0
+FCBC.US,D,20140124,000000,12.107,12.1295,11.7992,11.93,47022.44447465,0
+FCBC.US,D,20140127,000000,11.6783,11.9732,11.6783,11.7904,112432.54856616,0
+FCBC.US,D,20140128,000000,11.6586,11.93,11.636,11.8779,53860.981599403,0
+FCBC.US,D,20140129,000000,11.7992,11.8691,11.4964,11.5298,61842.835060349,0
+FCBC.US,D,20140130,000000,11.6439,12.0017,11.5298,11.7393,52756.318306605,0
+FCBC.US,D,20140131,000000,11.522,12.1679,11.4669,11.9368,154200.21350987,0
+FCBC.US,D,20140203,000000,11.9084,12.0686,11.3854,11.3991,68468.780446431,0
+FCBC.US,D,20140204,000000,11.4964,12.0539,11.3273,11.6124,63761.246635134,0
+FCBC.US,D,20140205,000000,11.6498,11.7393,11.4168,11.4954,51303.777623257,0
+FCBC.US,D,20140206,000000,11.5849,11.8287,11.5623,11.7333,51870.349864591,0
+FCBC.US,D,20140207,000000,11.7688,11.7688,11.3548,11.6272,46023.56845851,0
+FCBC.US,D,20140210,000000,11.6272,11.6793,11.3666,11.6272,43382.955283461,0
+FCBC.US,D,20140211,000000,11.6714,11.9556,11.5771,11.8061,25471.338411562,0
+FCBC.US,D,20140212,000000,11.7845,12.046,11.6881,11.7688,35316.675438259,0
+FCBC.US,D,20140213,000000,11.636,11.925,11.6124,11.8661,18617.543506523,0
+FCBC.US,D,20140214,000000,11.8897,11.8897,11.7039,11.7766,24778.635186521,0
+FCBC.US,D,20140218,000000,11.6881,11.8965,11.6656,11.8661,29081.32922753,0
+FCBC.US,D,20140219,000000,11.7619,11.8287,11.5927,11.6586,67470.921615644,0
+FCBC.US,D,20140220,000000,11.7255,11.9074,11.6656,11.7924,45265.765370909,0
+FCBC.US,D,20140221,000000,11.814,11.9556,11.7088,11.8435,67088.45992311,0
+FCBC.US,D,20140224,000000,11.8208,12.2613,11.8208,12.0293,71868.213894435,0
+FCBC.US,D,20140225,000000,12.0519,12.2062,11.925,12.0293,20280.641557835,0
+FCBC.US,D,20140226,000000,12.0726,12.2613,12.0223,12.2062,29024.366847791,0
+FCBC.US,D,20140227,000000,12.1561,12.4078,12.1463,12.3252,49709.848175914,0
+FCBC.US,D,20140228,000000,12.2809,12.5356,12.2288,12.4451,99447.160356344,0
+FCBC.US,D,20140303,000000,12.3252,12.4078,12.2288,12.3704,22068.853407502,0
+FCBC.US,D,20140304,000000,12.4825,12.8158,12.4451,12.6299,165213.27932122,0
+FCBC.US,D,20140305,000000,12.5719,12.6702,12.4825,12.6231,35131.547704108,0
+FCBC.US,D,20140306,000000,12.6181,12.7037,12.5356,12.6299,48927.632639853,0
+FCBC.US,D,20140307,000000,12.5719,12.7922,12.5582,12.6299,51821.524967671,0
+FCBC.US,D,20140310,000000,12.5356,12.6978,12.5228,12.6702,34970.832418415,0
+FCBC.US,D,20140311,000000,12.6624,12.6624,12.2288,12.4078,29122.016641629,0
+FCBC.US,D,20140312,000000,12.335,12.5769,12.222,12.5286,32692.337228849,0
+FCBC.US,D,20140313,000000,12.5719,12.5719,12.1728,12.4215,41517.437347004,0
+FCBC.US,D,20140314,000000,12.3704,12.512,12.2682,12.3576,73193.606408721,0
+FCBC.US,D,20140317,000000,12.3782,12.4775,12.3704,12.4018,40955.951032433,0
+FCBC.US,D,20140318,000000,12.4451,12.5286,12.2288,12.4383,32436.006520024,0
+FCBC.US,D,20140319,000000,12.4619,12.5434,12.335,12.4539,22969.062444451,0
+FCBC.US,D,20140320,000000,12.395,12.6083,12.3782,12.5523,32119.6618754,0
+FCBC.US,D,20140321,000000,12.5188,12.5916,12.2613,12.3645,93550.536867993,0
+FCBC.US,D,20140324,000000,12.3852,12.4078,12.1728,12.3704,31544.952151247,0
+FCBC.US,D,20140325,000000,12.4078,12.4775,12.2751,12.3498,18823.014947724,0
+FCBC.US,D,20140326,000000,12.335,12.4775,12.0656,12.0726,41451.320299093,0
+FCBC.US,D,20140327,000000,12.1345,12.1797,11.7393,11.8965,41760.544646248,0
+FCBC.US,D,20140328,000000,11.8661,12.0656,11.7088,11.7619,77080.271640565,0
+FCBC.US,D,20140331,000000,11.7845,12.2751,11.7766,12.1561,89703.541864897,0
+FCBC.US,D,20140401,000000,12.1187,12.4078,11.8287,12.4018,55406.086149827,0
+FCBC.US,D,20140402,000000,12.4451,12.5916,12.3576,12.5188,41144.130322643,0
+FCBC.US,D,20140403,000000,12.4825,12.5356,12.3645,12.3852,37922.704311324,0
+FCBC.US,D,20140404,000000,12.512,12.512,11.8661,11.9919,47011.255435772,0
+FCBC.US,D,20140407,000000,11.9693,11.9772,11.7845,11.814,40619.262680761,0
+FCBC.US,D,20140408,000000,11.8661,12.0047,11.754,11.7924,37161.849667666,0
+FCBC.US,D,20140409,000000,11.8719,11.9556,11.7393,11.8493,21879.65693194,0
+FCBC.US,D,20140410,000000,11.7992,11.814,11.4954,11.5691,65170.048348325,0
+FCBC.US,D,20140411,000000,11.6439,11.6714,11.4247,11.5024,40989.518149065,0
+FCBC.US,D,20140414,000000,11.7619,11.7619,11.3548,11.5927,34523.270863321,0
+FCBC.US,D,20140415,000000,11.5544,11.6183,11.3077,11.5849,25282.141936,0
+FCBC.US,D,20140416,000000,11.5691,11.7039,11.4335,11.5544,16908.672114349,0
+FCBC.US,D,20140417,000000,11.5132,11.7107,11.4512,11.5849,15491.732918338,0
+FCBC.US,D,20140421,000000,11.5024,11.5377,11.3244,11.3893,33925.16587606,0
+FCBC.US,D,20140422,000000,11.3666,11.636,11.3165,11.4168,31961.998145765,0
+FCBC.US,D,20140423,000000,11.4335,11.4335,11.2801,11.3332,29992.727303356,0
+FCBC.US,D,20140424,000000,11.4512,11.4512,11.1877,11.2841,37281.877539259,0
+FCBC.US,D,20140425,000000,11.2074,11.2074,11.0324,11.1317,38033.577514745,0
+FCBC.US,D,20140428,000000,11.1385,11.1877,10.8475,10.8928,83620.77345704,0
+FCBC.US,D,20140429,000000,11.0029,11.1976,10.9449,10.9971,50918.264374666,0
+FCBC.US,D,20140430,000000,10.9744,11.1976,10.9232,11.0029,51994.446477594,0
+FCBC.US,D,20140501,000000,10.938,11.0412,10.7591,10.8928,92008.483873626,0
+FCBC.US,D,20140502,000000,10.8849,11.1169,10.767,10.8603,57281.775939808,0
+FCBC.US,D,20140505,000000,10.7748,10.8329,10.7001,10.7818,74184.344942041,0
+FCBC.US,D,20140506,000000,10.7089,10.7818,10.589,10.6696,61806.216387658,0
+FCBC.US,D,20140507,000000,10.7365,10.8279,10.474,10.8279,43659.629699336,0
+FCBC.US,D,20140508,000000,10.8279,10.9194,10.5713,10.6422,42707.544209411,0
+FCBC.US,D,20140509,000000,10.5625,10.8348,10.534,10.7896,35838.491524084,0
+FCBC.US,D,20140512,000000,10.7896,11.227,10.7896,11.1553,42866.225124398,0
+FCBC.US,D,20140513,000000,11.1199,11.2546,10.8781,10.9989,43383.972468813,0
+FCBC.US,D,20140514,000000,10.94,10.94,10.5792,10.6834,53808.087961074,0
+FCBC.US,D,20140515,000000,10.5792,10.8279,10.4229,10.6745,51123.735815867,0
+FCBC.US,D,20140516,000000,10.6422,10.9852,10.4671,10.7748,52400.303433235,0
+FCBC.US,D,20140519,000000,10.6913,10.9597,10.6913,10.8387,21262.225422982,0
+FCBC.US,D,20140520,000000,10.7748,10.8043,10.4986,10.5881,89439.073673251,0
+FCBC.US,D,20140521,000000,10.6745,10.8122,10.4159,10.5713,40923.401101153,0
+FCBC.US,D,20140522,000000,10.6913,10.7296,10.6254,10.6422,24015.746172157,0
+FCBC.US,D,20140523,000000,10.6834,10.9105,10.6422,10.8712,45265.765370909,0
+FCBC.US,D,20140527,000000,10.9597,11.1848,10.9597,11.1553,23774.673243619,0
+FCBC.US,D,20140528,000000,11.0874,11.1297,10.8958,10.9989,18023.507260672,0
+FCBC.US,D,20140529,000000,11.0157,11.1357,10.7169,10.94,19288.885839163,0
+FCBC.US,D,20140530,000000,11.0874,11.0874,10.7896,10.94,24353.451709182,0
+FCBC.US,D,20140602,000000,10.9773,10.9773,10.6422,10.7001,43164.260432677,0
+FCBC.US,D,20140603,000000,10.6106,10.8712,10.4908,10.5487,45894.385918745,0
+FCBC.US,D,20140604,000000,10.534,10.6185,10.358,10.3905,55584.093586511,0
+FCBC.US,D,20140605,000000,10.358,10.768,10.3029,10.7444,56284.934294373,0
+FCBC.US,D,20140606,000000,10.8407,10.9026,10.5881,10.6745,84492.501304119,0
+FCBC.US,D,20140609,000000,10.6422,10.9685,10.6422,10.94,39461.705749633,0
+FCBC.US,D,20140610,000000,10.7296,11.0157,10.7296,11.0157,42575.310113588,0
+FCBC.US,D,20140611,000000,10.7827,10.9773,10.7827,10.8781,20410.841282952,0
+FCBC.US,D,20140612,000000,10.8781,11.0069,10.7169,10.9843,40200.182315537,0
+FCBC.US,D,20140613,000000,11.0069,11.0226,10.7512,10.768,28815.843850532,0
+FCBC.US,D,20140616,000000,10.8043,10.8043,10.5547,10.6608,32005.737115922,0
+FCBC.US,D,20140617,000000,10.6608,10.8623,10.646,10.6745,28382.522890373,0
+FCBC.US,D,20140618,000000,10.6745,10.8555,10.5487,10.8043,42423.749496068,0
+FCBC.US,D,20140619,000000,10.768,10.8279,10.5881,10.6745,64330.870432525,0
+FCBC.US,D,20140620,000000,10.7512,10.9194,10.6332,10.7827,141884.13326199,0
+FCBC.US,D,20140623,000000,10.7169,10.7512,10.6254,10.6913,37237.12138375,0
+FCBC.US,D,20140624,000000,10.6422,10.8781,10.5261,10.534,47870.777058622,0
+FCBC.US,D,20140625,000000,10.5064,10.6696,10.3314,10.646,34670.762739432,0
+FCBC.US,D,20140626,000000,10.5419,10.6913,10.534,10.6185,26958.463396895,0
+FCBC.US,D,20140627,000000,10.5212,10.8191,10.5212,10.7748,269952.85506655,0
+FCBC.US,D,20140630,000000,10.7001,10.7974,10.6745,10.7365,33129.726930418,0
+FCBC.US,D,20140701,000000,10.8191,11.1415,10.8191,11.0304,54258.701072224,0
+FCBC.US,D,20140702,000000,10.9773,11.0668,10.7512,10.9105,47781.264747604,0
+FCBC.US,D,20140703,000000,10.9773,11.114,10.9773,11.054,13633.335279349,0
+FCBC.US,D,20140707,000000,11.0452,11.06,10.8407,10.8869,29888.974397403,0
+FCBC.US,D,20140708,000000,10.8555,10.8869,10.7089,10.7512,35926.98664975,0
+FCBC.US,D,20140709,000000,10.8279,10.9194,10.6913,10.7512,20859.420023398,0
+FCBC.US,D,20140710,000000,10.6038,10.6913,10.4908,10.5547,46912.588456582,0
+FCBC.US,D,20140711,000000,10.5979,10.7089,10.5625,10.5979,23979.127499468,0
+FCBC.US,D,20140714,000000,10.768,10.768,10.5979,10.6696,19624.557005482,0
+FCBC.US,D,20140715,000000,10.7169,10.7227,10.534,10.5881,20599.020573162,0
+FCBC.US,D,20140716,000000,10.652,10.652,10.4317,10.4317,25188.560883572,0
+FCBC.US,D,20140717,000000,10.3314,10.4376,10.3029,10.3482,38084.436782369,0
+FCBC.US,D,20140718,000000,10.3108,10.4838,10.1397,10.4159,57763.921796886,0
+FCBC.US,D,20140721,000000,10.6824,10.6824,10.2499,10.4159,30516.577759885,0
+FCBC.US,D,20140722,000000,10.4386,10.5517,10.3688,10.5419,49084.279184136,0
+FCBC.US,D,20140723,000000,10.5143,10.646,10.4908,10.5713,29101.672934579,0
+FCBC.US,D,20140724,000000,10.6422,10.6745,10.3482,10.3826,41301.794052278,0
+FCBC.US,D,20140725,000000,10.3029,10.4003,10.1594,10.1663,49912.268061059,0
+FCBC.US,D,20140728,000000,10.2184,10.2184,9.97365,10.1368,61152.166206011,0
+FCBC.US,D,20140729,000000,10.2262,10.5143,10.1594,10.4908,47818.900605645,0
+FCBC.US,D,20140730,000000,10.5349,10.8751,10.5349,10.8377,67462.784132825,0
+FCBC.US,D,20140731,000000,10.7768,11.1976,10.7768,11.1277,69273.374060247,0
+FCBC.US,D,20140801,000000,11.1032,11.1179,10.9655,11.0638,80295.594539768,0
+FCBC.US,D,20140804,000000,11.1475,11.1838,10.8751,11.0127,32954.771049791,0
+FCBC.US,D,20140805,000000,10.9449,11.0845,10.8319,10.9655,18946.094375375,0
+FCBC.US,D,20140806,000000,10.9557,11.0422,10.8908,10.9971,59489.068154699,0
+FCBC.US,D,20140807,000000,11.0196,11.1475,10.7768,10.9223,52081.924417907,0
+FCBC.US,D,20140808,000000,10.9971,11.1475,10.8908,11.059,29516.684558393,0
+FCBC.US,D,20140811,000000,11.1475,11.2388,11.1277,11.2162,15468.33765523,0
+FCBC.US,D,20140812,000000,11.1475,11.232,11.1337,11.1553,42789.936222962,0
+FCBC.US,D,20140813,000000,11.1169,11.4257,11.1169,11.3962,28607.320853272,0
+FCBC.US,D,20140814,000000,11.4345,11.6626,11.4345,11.4964,21021.152494443,0
+FCBC.US,D,20140815,000000,11.3893,11.6548,11.2025,11.2104,63860.930799677,0
+FCBC.US,D,20140818,000000,11.3893,11.6754,11.3057,11.5318,68788.176647112,0
+FCBC.US,D,20140819,000000,11.5485,11.5564,11.3224,11.4109,30873.609818607,0
+FCBC.US,D,20140820,000000,11.3136,11.3136,11.2025,11.2546,22997.543634321,0
+FCBC.US,D,20140821,000000,11.2025,11.7914,11.0638,11.7078,63968.752447041,0
+FCBC.US,D,20140822,000000,11.7029,11.7668,11.3824,11.7225,79986.370192613,0
+FCBC.US,D,20140825,000000,11.8356,12.3429,11.6085,12.0499,112736.68698655,0
+FCBC.US,D,20140826,000000,12.1079,12.2888,11.9801,12.2682,61051.464856115,0
+FCBC.US,D,20140827,000000,12.1374,12.3664,12.1374,12.3193,53402.231005432,0
+FCBC.US,D,20140828,000000,12.3035,12.3271,12.0696,12.2888,25823.284543522,0
+FCBC.US,D,20140829,000000,12.2888,12.4107,12.2751,12.3429,40149.323047913,0
+FCBC.US,D,20140902,000000,12.337,12.4805,12.3065,12.4412,30821.73336563,0
+FCBC.US,D,20140903,000000,12.4323,12.4805,12.2888,12.3429,35102.049328885,0
+FCBC.US,D,20140904,000000,12.398,12.4343,12.3105,12.3429,18373.419021927,0
+FCBC.US,D,20140905,000000,12.3035,12.4412,12.2751,12.3105,19203.442269554,0
+FCBC.US,D,20140908,000000,12.2751,12.4412,12.2751,12.4412,31715.839290464,0
+FCBC.US,D,20140909,000000,12.3792,12.4048,12.2751,12.2809,26552.606441254,0
+FCBC.US,D,20140910,000000,12.3193,12.4805,12.2888,12.4048,29859.47602218,0
+FCBC.US,D,20140911,000000,12.2957,12.4481,12.2957,12.4245,34154.032580369,0
+FCBC.US,D,20140912,000000,12.4323,12.4609,11.9418,12.2466,58309.133145817,0
+FCBC.US,D,20140915,000000,12.0932,12.1227,11.8493,11.9713,27785.435088464,0
+FCBC.US,D,20140916,000000,11.9034,12.0548,11.9034,11.9496,28450.674308989,0
+FCBC.US,D,20140917,000000,11.9418,12.1443,11.9418,12.0253,36610.535206619,0
+FCBC.US,D,20140918,000000,12.1443,12.1856,11.9575,12.0764,26245.416464803,0
+FCBC.US,D,20140919,000000,12.102,12.1777,11.9418,11.9418,74318.61340857,0
+FCBC.US,D,20140922,000000,11.7313,11.9034,11.6548,11.8052,107104.53168984,0
+FCBC.US,D,20140923,000000,11.8493,11.8907,11.5633,11.5711,31445.267986704,0
+FCBC.US,D,20140924,000000,11.6321,11.6321,11.347,11.5043,36514.919783486,0
+FCBC.US,D,20140925,000000,11.5102,11.989,11.1681,11.2104,42919.118762728,0
+FCBC.US,D,20140926,000000,11.226,11.3656,11.1681,11.226,16695.063190327,0
+FCBC.US,D,20140929,000000,11.1337,11.1337,11.0127,11.113,29982.555449831,0
+FCBC.US,D,20140930,000000,11.0708,11.1179,10.8082,10.8082,61660.758882254,0
+FCBC.US,D,20141001,000000,10.823,11.4846,10.6264,10.883,64615.682331221,0
+FCBC.US,D,20141002,000000,10.883,11.3401,10.8309,11.2605,26924.896280263,0
+FCBC.US,D,20141003,000000,11.4601,11.5613,11.113,11.2162,90905.854951533,0
+FCBC.US,D,20141006,000000,11.232,11.4915,11.232,11.4109,57607.275252603,0
+FCBC.US,D,20141007,000000,11.3136,11.3401,10.8997,11.0766,39728.208311984,0
+FCBC.US,D,20141008,000000,11.059,11.6193,10.8505,11.5947,54313.629081258,0
+FCBC.US,D,20141009,000000,11.5711,11.5711,11.055,11.0934,40703.689065017,0
+FCBC.US,D,20141010,000000,11.0127,11.5711,11.0127,11.3136,44920.939536417,0
+FCBC.US,D,20141013,000000,11.2959,11.7373,11.059,11.7078,34370.693060449,0
+FCBC.US,D,20141014,000000,11.8356,12.0854,11.7441,11.989,62359.56521941,0
+FCBC.US,D,20141015,000000,11.7441,11.813,11.1179,11.7668,76526.922808814,0
+FCBC.US,D,20141016,000000,11.5799,12.1227,11.5799,12.0421,33429.796609401,0
+FCBC.US,D,20141017,000000,12.0627,12.2131,11.9654,12.0007,60273.318061465,0
+FCBC.US,D,20141020,000000,11.9713,12.1619,11.933,12.0696,37325.616509416,0
+FCBC.US,D,20141021,000000,12.102,12.102,11.6764,11.8729,39421.018335534,0
+FCBC.US,D,20141022,000000,11.7668,11.9801,11.6764,11.7373,38301.097262449,0
+FCBC.US,D,20141023,000000,11.8052,12.102,11.5043,11.8287,71260.954239001,0
+FCBC.US,D,20141024,000000,11.8573,11.8573,11.4168,11.5151,23872.323037457,0
+FCBC.US,D,20141027,000000,11.3824,11.5564,11.347,11.3746,21299.861281024,0
+FCBC.US,D,20141028,000000,11.4601,11.6154,11.2546,11.5711,99250.843583316,0
+FCBC.US,D,20141029,000000,11.4601,12.2131,11.4601,12.2043,57323.48053926,0
+FCBC.US,D,20141030,000000,12.1079,12.4805,12.0499,12.3586,101963.67691839,0
+FCBC.US,D,20141031,000000,12.4805,12.4805,12.2043,12.3792,76280.763953512,0
+FCBC.US,D,20141103,000000,12.1777,12.4412,12.102,12.4245,49681.366986044,0
+FCBC.US,D,20141104,000000,12.3105,12.4648,12.1679,12.4176,28297.079320764,0
+FCBC.US,D,20141105,000000,12.5414,12.6457,12.4412,12.571,37112.007585394,0
+FCBC.US,D,20141106,000000,12.4481,12.6457,12.4176,12.6388,23754.329536569,0
+FCBC.US,D,20141107,000000,12.6457,12.6457,12.4805,12.5769,13590.613494544,0
+FCBC.US,D,20141110,000000,12.5769,12.6998,12.5641,12.6181,30769.856912654,0
+FCBC.US,D,20141111,000000,12.5572,12.6181,12.4245,12.4992,66123.151023602,0
+FCBC.US,D,20141112,000000,12.4107,12.5258,12.3655,12.4048,40421.928722379,0
+FCBC.US,D,20141113,000000,12.336,12.509,12.28,12.4176,24433.809352028,0
+FCBC.US,D,20141114,000000,12.398,12.4176,12.2878,12.2878,32184.76173796,0
+FCBC.US,D,20141117,000000,12.2878,12.2878,12.0381,12.046,49355.867673249,0
+FCBC.US,D,20141118,000000,12.1423,12.1895,11.7039,11.9614,39903.164192612,0
+FCBC.US,D,20141119,000000,11.9221,11.9221,11.5899,11.7333,26527.176807442,0
+FCBC.US,D,20141120,000000,11.7255,11.8317,11.5613,11.809,37640.943968686,0
+FCBC.US,D,20141121,000000,11.9919,12.0135,11.7393,11.7864,41144.130322643,0
+FCBC.US,D,20141124,000000,11.8169,12.3792,11.8169,12.1591,38778.157192764,0
+FCBC.US,D,20141125,000000,12.1138,12.1895,11.8317,11.8847,41037.325860632,0
+FCBC.US,D,20141126,000000,11.9536,11.9988,11.8513,11.985,20664.120435721,0
+FCBC.US,D,20141128,000000,11.93,12.1138,11.7776,11.7864,32364.80354535,0
+FCBC.US,D,20141201,000000,11.8847,11.8847,11.5161,11.5407,48557.377171549,0
+FCBC.US,D,20141202,000000,11.8169,11.9162,11.5937,11.9162,21192.039633661,0
+FCBC.US,D,20141203,000000,11.9683,12.0735,11.7333,11.8395,40106.601263109,0
+FCBC.US,D,20141204,000000,11.7088,11.9752,11.5407,11.8611,27337.873533371,0
+FCBC.US,D,20141205,000000,11.8464,12.2603,11.8464,12.1,27011.357035224,0
+FCBC.US,D,20141208,000000,12.0912,12.3035,11.9221,11.9752,30625.416592602,0
+FCBC.US,D,20141209,000000,11.8926,12.3035,11.8926,12.2957,32521.450089632,0
+FCBC.US,D,20141210,000000,12.3035,12.3035,11.9221,11.9683,25642.22555078,0
+FCBC.US,D,20141211,000000,12.0588,12.3035,12.0135,12.046,30369.085883775,0
+FCBC.US,D,20141212,000000,11.9162,12.1827,11.8926,11.8926,23364.747546567,0
+FCBC.US,D,20141215,000000,11.9378,12.0735,11.7638,11.8012,22000.701988886,0
+FCBC.US,D,20141216,000000,11.8169,12.107,11.8169,11.9162,34649.40184703,0
+FCBC.US,D,20141217,000000,12.0381,12.2878,11.8464,12.2603,47645.979095723,0
+FCBC.US,D,20141218,000000,12.3419,12.3419,12.1423,12.28,32479.74549018,0
+FCBC.US,D,20141219,000000,12.2112,12.3035,12.1197,12.28,81714.568106484,0
+FCBC.US,D,20141222,000000,12.28,12.3035,12.2112,12.2878,24086.949146831,0
+FCBC.US,D,20141223,000000,12.2957,12.3105,12.0223,12.2957,23950.646309598,0
+FCBC.US,D,20141224,000000,12.3508,12.3881,12.2957,12.3792,13609.940016242,0
+FCBC.US,D,20141226,000000,12.3881,12.5847,12.3508,12.4992,16521.124495052,0
+FCBC.US,D,20141229,000000,12.4245,12.5641,12.3183,12.4992,57406.889738163,0
+FCBC.US,D,20141230,000000,12.509,12.6555,12.4323,12.5847,33585.425968331,0
+FCBC.US,D,20141231,000000,12.6555,12.7303,12.5159,12.5572,51272.24487733,0
+FCBC.US,D,20150102,000000,12.6791,12.6791,12.2731,12.3261,39855.356481044,0
+FCBC.US,D,20150105,000000,12.0892,12.5503,12.0892,12.509,53641.269563266,0
+FCBC.US,D,20150106,000000,12.509,12.509,12.1138,12.218,45432.583768717,0
+FCBC.US,D,20150107,000000,12.3261,12.3261,12.1197,12.1895,21513.470205046,0
+FCBC.US,D,20150108,000000,12.28,12.4323,12.2368,12.4205,29599.076571945,0
+FCBC.US,D,20150109,000000,12.3419,12.3419,12.2368,12.2524,32780.832354515,0
+FCBC.US,D,20150112,000000,12.2112,12.2112,12.0047,12.107,42251.845171498,0
+FCBC.US,D,20150113,000000,12.2112,12.4048,11.9683,12.0588,57512.677014822,0
+FCBC.US,D,20150114,000000,11.9162,12.1138,11.7776,11.9221,23508.170681267,0
+FCBC.US,D,20150115,000000,11.8926,11.9005,11.6036,11.8012,35545.542142568,0
+FCBC.US,D,20150116,000000,11.7393,12.2112,11.6242,12.1276,47360.150011675,0
+FCBC.US,D,20150120,000000,12.107,12.2672,11.8395,11.93,17852.620121454,0
+FCBC.US,D,20150121,000000,11.9614,12.0814,11.5947,11.809,36729.54589286,0
+FCBC.US,D,20150122,000000,11.6636,12.3508,11.6636,12.3183,37119.127882861,0
+FCBC.US,D,20150123,000000,12.336,12.336,11.8317,11.9919,35715.412096433,0
+FCBC.US,D,20150126,000000,11.9378,11.9378,11.7157,11.8691,39113.828359084,0
+FCBC.US,D,20150127,000000,11.7039,11.9683,11.7039,11.7697,49922.439914583,0
+FCBC.US,D,20150128,000000,11.8847,11.8847,11.4345,11.4423,64184.395741767,0
+FCBC.US,D,20150129,000000,11.4738,11.9988,11.3883,11.9919,40975.277554131,0
+FCBC.US,D,20150130,000000,11.93,12.218,11.7776,11.9614,190583.91638289,0
+FCBC.US,D,20150202,000000,11.93,12.1355,11.8769,12.0912,24871.199053597,0
+FCBC.US,D,20150203,000000,12.107,12.4323,12.107,12.3586,106345.71141689,0
+FCBC.US,D,20150204,000000,12.5178,12.7499,12.336,12.4657,92481.475062532,0
+FCBC.US,D,20150205,000000,12.6191,12.6191,12.4255,12.5012,116811.53150861,0
+FCBC.US,D,20150206,000000,12.7421,12.7587,12.4864,12.5719,92398.065863627,0
+FCBC.US,D,20150209,000000,12.4746,12.682,12.3419,12.4333,83010.462245549,0
+FCBC.US,D,20150210,000000,12.5719,12.5719,12.4048,12.4579,35971.742805259,0
+FCBC.US,D,20150211,000000,12.3419,12.5523,12.3419,12.4255,27786.452273817,0
+FCBC.US,D,20150212,000000,12.4333,12.6191,12.4196,12.5278,18544.306161143,0
+FCBC.US,D,20150213,000000,12.511,12.6742,12.4657,12.5523,14269.076124652,0
+FCBC.US,D,20150217,000000,12.626,12.8266,12.5719,12.6418,101461.18735426,0
+FCBC.US,D,20150218,000000,12.6329,12.7499,12.6329,12.7027,32730.990272244,0
+FCBC.US,D,20150219,000000,12.7027,12.8178,12.5779,12.5935,27232.086256713,0
+FCBC.US,D,20150220,000000,12.6418,12.6418,12.3792,12.5278,55615.626332438,0
+FCBC.US,D,20150223,000000,12.4491,12.4864,12.3508,12.4657,93407.113733293,0
+FCBC.US,D,20150224,000000,12.511,12.5278,12.4657,12.4815,57495.38486383,0
+FCBC.US,D,20150225,000000,12.4864,12.6742,12.4048,12.4048,76849.370565551,0
+FCBC.US,D,20150226,000000,12.3724,12.6191,12.3478,12.4107,62350.410551237,0
+FCBC.US,D,20150227,000000,12.3792,12.5857,12.3419,12.3586,76592.022671373,0
+FCBC.US,D,20150302,000000,12.4815,12.7587,12.3724,12.7499,70399.398245447,0
+FCBC.US,D,20150303,000000,12.6742,12.8266,12.5661,12.5661,186340.21909233,0
+FCBC.US,D,20150304,000000,12.4746,12.7499,12.4746,12.7175,46717.288868905,0
+FCBC.US,D,20150305,000000,12.7331,12.8266,12.5523,12.7253,36174.162690404,0
+FCBC.US,D,20150306,000000,12.6113,12.8354,12.5434,12.7804,66882.988481909,0
+FCBC.US,D,20150309,000000,12.8,13.0006,12.7872,12.8354,134550.22687058,0
+FCBC.US,D,20150310,000000,12.687,12.7932,12.5434,12.7656,61938.450483481,0
+FCBC.US,D,20150311,000000,12.7656,12.8088,12.7331,12.7735,61681.102589303,0
+FCBC.US,D,20150312,000000,12.7932,13.0497,12.7735,12.9504,113211.71254616,0
+FCBC.US,D,20150313,000000,12.973,12.973,12.7421,12.8433,91217.113669393,0
+FCBC.US,D,20150316,000000,12.9239,13.1746,12.8502,13.1746,71050.396871037,0
+FCBC.US,D,20150317,000000,13.0792,13.1333,12.98,13.0261,97332.43200853,0
+FCBC.US,D,20150318,000000,12.9662,13.1746,12.687,13.0331,78338.529921588,0
+FCBC.US,D,20150319,000000,12.9592,13.1412,12.9416,12.9878,57906.327746234,0
+FCBC.US,D,20150320,000000,13.0881,13.4489,13.0723,13.3259,177363.55835666,0
+FCBC.US,D,20150323,000000,13.4008,13.7939,13.3211,13.734,90824.480123334,0
+FCBC.US,D,20150324,000000,13.5256,13.7547,13.5256,13.7202,39687.520897884,0
+FCBC.US,D,20150325,000000,13.7104,13.7104,13.4803,13.5492,46063.238687257,0
+FCBC.US,D,20150326,000000,13.5412,13.5639,13.4174,13.4951,64020.628900017,0
+FCBC.US,D,20150327,000000,13.381,13.6799,13.381,13.4489,50751.445976858,0
+FCBC.US,D,20150330,000000,13.4489,13.8342,13.4489,13.7026,72218.12565569,0
+FCBC.US,D,20150331,000000,13.5806,13.6121,13.4646,13.4715,34295.421344365,0
+FCBC.US,D,20150401,000000,13.4096,13.8342,13.381,13.8185,46587.089143787,0
+FCBC.US,D,20150402,000000,13.7783,13.8873,13.556,13.734,30710.860162209,0
+FCBC.US,D,20150406,000000,13.6956,13.7281,13.4951,13.671,51007.776685684,0
+FCBC.US,D,20150407,000000,13.5492,13.6799,13.5492,13.6465,27464.00451708,0
+FCBC.US,D,20150408,000000,13.6386,13.7399,13.441,13.5728,58426.109461353,0
+FCBC.US,D,20150409,000000,13.6032,13.6386,13.381,13.6121,24170.358345735,0
+FCBC.US,D,20150410,000000,13.6956,13.6956,13.4803,13.5639,16006.428706695,0
+FCBC.US,D,20150413,000000,13.5492,13.5953,13.441,13.5344,38907.339732529,0
+FCBC.US,D,20150414,000000,13.4557,13.5344,13.3309,13.4646,25114.30635284,0
+FCBC.US,D,20150415,000000,13.5256,13.5639,13.4174,13.5256,36790.577014009,0
+FCBC.US,D,20150416,000000,13.4361,13.5412,13.2955,13.5,16250.553191291,0
+FCBC.US,D,20150417,000000,13.3948,13.3948,13.1018,13.1333,30447.409155917,0
+FCBC.US,D,20150420,000000,13.1746,13.3948,13.1186,13.3467,22481.83066061,0
+FCBC.US,D,20150421,000000,13.3211,13.3467,13.2493,13.3211,11282.619929757,0
+FCBC.US,D,20150422,000000,13.2886,13.3505,13.1018,13.2719,21209.331784653,0
+FCBC.US,D,20150423,000000,13.1559,13.2404,13.0497,13.1883,22899.893840482,0
+FCBC.US,D,20150424,000000,13.0723,13.2021,13.0331,13.148,19691.691238746,0
+FCBC.US,D,20150427,000000,13.1098,13.3024,12.8649,12.9023,53874.205008985,0
+FCBC.US,D,20150428,000000,12.973,13.3732,12.8797,13.3309,37441.575639599,0
+FCBC.US,D,20150429,000000,13.2818,13.3643,13.1943,13.1943,20819.749794652,0
+FCBC.US,D,20150430,000000,13.0645,13.0645,12.8797,12.8797,77293.880564587,0
+FCBC.US,D,20150501,000000,12.9239,12.9239,12.682,12.687,40469.736433945,0
+FCBC.US,D,20150504,000000,12.6948,12.8649,12.6191,12.6664,124009.13506279,0
+FCBC.US,D,20150505,000000,12.6191,12.7175,12.4491,12.5278,36048.031706696,0
+FCBC.US,D,20150506,000000,12.7823,12.8118,12.4864,12.6339,45368.50109151,0
+FCBC.US,D,20150507,000000,12.5788,12.8118,12.5346,12.7184,36667.497586359,0
+FCBC.US,D,20150508,000000,12.8206,12.9534,12.689,12.7519,30078.170872964,0
+FCBC.US,D,20150511,000000,12.7676,12.8747,12.7273,12.8206,31107.562449678,0
+FCBC.US,D,20150512,000000,12.7961,13.0261,12.7273,12.9367,36065.323857688,0
+FCBC.US,D,20150513,000000,12.9848,13.1058,12.803,12.8206,132574.85291606,0
+FCBC.US,D,20150514,000000,12.9446,13.0615,12.7439,12.9632,39758.723872558,0
+FCBC.US,D,20150515,000000,12.8973,12.8973,12.689,12.803,41426.907850633,0
+FCBC.US,D,20150518,000000,12.803,13.208,12.7597,13.1461,59876.615773996,0
+FCBC.US,D,20150519,000000,13.091,13.2474,12.8973,13.1461,44370.642260723,0
+FCBC.US,D,20150520,000000,13.0291,13.3545,13.0222,13.2552,60543.889365225,0
+FCBC.US,D,20150521,000000,13.3191,13.3457,13.1304,13.1628,21942.722423794,0
+FCBC.US,D,20150522,000000,13.1873,13.2798,13.0537,13.0989,44277.061208295,0
+FCBC.US,D,20150526,000000,13.0467,13.0851,12.7597,12.9367,38078.333670254,0
+FCBC.US,D,20150527,000000,12.9367,13.1717,12.7823,13.1304,29173.893094606,0
+FCBC.US,D,20150528,000000,13.153,13.2552,12.9848,13.0467,23036.196677714,0
+FCBC.US,D,20150529,000000,13.0143,13.1372,12.7823,12.9367,54992.091711366,0
+FCBC.US,D,20150601,000000,13.0045,13.1225,12.8206,13.0222,31992.51370634,0
+FCBC.US,D,20150602,000000,12.9966,13.3633,12.8973,13.208,20067.032633813,0
+FCBC.US,D,20150603,000000,13.1991,13.4951,13.1461,13.3191,65193.443611431,0
+FCBC.US,D,20150604,000000,13.2474,13.3191,13.1058,13.1225,20265.383777548,0
+FCBC.US,D,20150605,000000,13.1873,13.44,13.0989,13.44,26334.928775822,0
+FCBC.US,D,20150608,000000,13.3545,13.9099,13.3545,13.6976,45311.538711771,0
+FCBC.US,D,20150609,000000,13.6652,13.8824,13.5737,13.6179,25352.327725322,0
+FCBC.US,D,20150610,000000,13.7635,14.1548,13.7635,13.9818,62573.174143432,0
+FCBC.US,D,20150611,000000,14.0525,14.0899,13.7566,13.8971,25012.587817592,0
+FCBC.US,D,20150612,000000,13.8126,13.9984,13.7723,13.8755,40918.315174391,0
+FCBC.US,D,20150615,000000,13.7497,14.1214,13.7124,13.8667,58609.2028248,0
+FCBC.US,D,20150616,000000,13.8284,14.0377,13.7871,14.021,41437.079704158,0
+FCBC.US,D,20150617,000000,14.0977,14.0977,13.7369,13.7871,38209.550580725,0
+FCBC.US,D,20150618,000000,13.8214,14.0289,13.8214,13.9453,34337.125943816,0
+FCBC.US,D,20150619,000000,13.9916,14.1548,13.7959,13.845,126505.30791779,0
+FCBC.US,D,20150622,000000,13.9031,14.021,13.6652,13.969,28010.233051363,0
+FCBC.US,D,20150623,000000,13.8667,14.0977,13.8244,14.0899,18523.962454094,0
+FCBC.US,D,20150624,000000,13.9916,14.0977,13.9916,14.0839,41051.566455567,0
+FCBC.US,D,20150625,000000,14.0977,14.2305,13.9355,14.1921,67901.191019746,0
+FCBC.US,D,20150626,000000,14.2688,14.5618,14.2117,14.3445,73192.589223369,0
+FCBC.US,D,20150629,000000,14.0839,14.3779,13.9453,13.969,53958.631393241,0
+FCBC.US,D,20150630,000000,14.0122,14.2117,14.0122,14.1124,29784.204306096,0
+FCBC.US,D,20150701,000000,14.137,14.315,14.1282,14.1626,51763.54540258,0
+FCBC.US,D,20150702,000000,14.2059,14.2059,13.8755,13.8903,24654.538573518,0
+FCBC.US,D,20150706,000000,13.8284,14.0603,13.7281,13.9916,36144.664315182,0
+FCBC.US,D,20150707,000000,13.9188,14.1548,13.7035,14.0289,29558.389157845,0
+FCBC.US,D,20150708,000000,13.9453,13.969,13.7566,13.8284,33174.483085927,0
+FCBC.US,D,20150709,000000,14.0702,14.0702,13.8903,14.0289,18589.062316653,0
+FCBC.US,D,20150710,000000,14.1548,14.3936,14.1214,14.2462,48796.415729382,0
+FCBC.US,D,20150713,000000,14.3701,14.3701,14.137,14.2206,38468.932845609,0
+FCBC.US,D,20150714,000000,14.1282,14.3936,14.1282,14.254,15242.522506979,0
+FCBC.US,D,20150715,000000,14.1989,14.4025,14.1773,14.2776,29359.020828758,0
+FCBC.US,D,20150716,000000,14.315,14.4703,14.3091,14.3779,22588.635122621,0
+FCBC.US,D,20150717,000000,14.43,14.4625,14.2383,14.3376,31884.692058977,0
+FCBC.US,D,20150720,000000,14.4025,14.4575,14.0899,14.2462,25948.398341878,0
+FCBC.US,D,20150721,000000,14.2954,14.3612,14.1548,14.2305,16393.976325991,0
+FCBC.US,D,20150722,000000,14.3091,14.3779,14.2206,14.3032,28915.528015074,0
+FCBC.US,D,20150723,000000,14.4703,14.4703,13.9453,14.0525,22463.521324266,0
+FCBC.US,D,20150724,000000,13.9916,14.1852,13.8126,13.8214,29173.893094606,0
+FCBC.US,D,20150727,000000,13.6652,14.0447,13.5422,13.8903,12263.186609552,0
+FCBC.US,D,20150728,000000,13.969,13.969,13.7212,13.7369,29302.058449018,0
+FCBC.US,D,20150729,000000,13.7124,14.43,13.6553,13.6976,26594.311040705,0
+FCBC.US,D,20150730,000000,13.7124,13.8824,13.6249,13.7871,20525.783227783,0
+FCBC.US,D,20150731,000000,13.845,13.9031,13.7212,13.7792,30078.170872964,0
+FCBC.US,D,20150803,000000,13.8214,14.0525,13.672,13.8372,24112.378780643,0
+FCBC.US,D,20150804,000000,14.0447,14.0781,13.7959,13.8284,35114.255553115,0
+FCBC.US,D,20150805,000000,13.9296,14.313,13.9296,14.1656,24335.142372838,0
+FCBC.US,D,20150806,000000,14.1656,14.1656,13.8834,13.9335,19270.576502817,0
+FCBC.US,D,20150807,000000,13.853,14.14,13.853,13.9542,24076.777293306,0
+FCBC.US,D,20150810,000000,14.08,14.2826,13.9365,14.0721,40471.770804651,0
+FCBC.US,D,20150811,000000,13.962,13.962,13.7625,13.8372,46265.658572402,0
+FCBC.US,D,20150812,000000,13.7419,13.9296,13.6023,13.8667,15240.488136275,0
+FCBC.US,D,20150813,000000,13.845,13.9099,13.6632,13.7713,85040.764209108,0
+FCBC.US,D,20150814,000000,13.7114,14.1577,13.7114,14.1302,18312.387900778,0
+FCBC.US,D,20150817,000000,14.0466,14.3189,13.6799,14.1941,28815.843850532,0
+FCBC.US,D,20150818,000000,14.1498,14.1941,14.0466,14.08,21770.818099225,0
+FCBC.US,D,20150819,000000,13.9994,14.2089,13.7871,14.0545,25230.265483024,0
+FCBC.US,D,20150820,000000,13.9758,14.0387,13.7419,13.7556,24845.769419784,0
+FCBC.US,D,20150821,000000,13.5128,14.1498,13.5128,13.962,64553.63402472,0
+FCBC.US,D,20150824,000000,13.4312,13.8755,13.2247,13.3417,50702.621079938,0
+FCBC.US,D,20150825,000000,13.845,13.845,13.2247,13.2336,32149.160250623,0
+FCBC.US,D,20150826,000000,13.5629,13.6023,12.3291,13.6023,50591.747876517,0
+FCBC.US,D,20150827,000000,13.6543,13.8372,13.5049,13.6239,33171.431529869,0
+FCBC.US,D,20150828,000000,13.5472,13.7871,13.0547,13.6543,23949.629124246,0
+FCBC.US,D,20150831,000000,13.5944,13.8913,13.5796,13.8284,18061.143118713,0
+FCBC.US,D,20150901,000000,13.671,13.853,13.3329,13.3594,31891.812356445,0
+FCBC.US,D,20150902,000000,13.5629,13.671,13.3978,13.6543,28305.216803584,0
+FCBC.US,D,20150903,000000,13.7497,13.7497,13.3496,13.3496,37782.332732682,0
+FCBC.US,D,20150904,000000,13.2502,13.3594,13.2031,13.3329,13063.711481958,0
+FCBC.US,D,20150908,000000,13.498,13.8126,12.8374,13.7202,40596.884603006,0
+FCBC.US,D,20150909,000000,13.7035,13.9758,13.6239,13.7792,42007.720686902,0
+FCBC.US,D,20150910,000000,13.7419,14.0063,13.7419,13.8214,29283.749112674,0
+FCBC.US,D,20150911,000000,13.7497,13.9758,13.7497,13.9197,16648.272664112,0
+FCBC.US,D,20150914,000000,13.9041,14.0309,13.7959,13.9099,15879.280537634,0
+FCBC.US,D,20150915,000000,13.9099,14.1302,13.9099,14.0545,28815.843850532,0
+FCBC.US,D,20150916,000000,14.0142,14.0142,13.8214,13.8971,35479.425094657,0
+FCBC.US,D,20150917,000000,13.8971,14.1302,13.7959,13.9099,42373.907413797,0
+FCBC.US,D,20150918,000000,13.7556,13.8667,13.3417,13.8372,64677.730637722,0
+FCBC.US,D,20150921,000000,13.845,14.2501,13.3752,13.9836,47773.127264783,0
+FCBC.US,D,20150922,000000,13.9099,14.0623,13.8214,13.9542,32659.78729757,0
+FCBC.US,D,20150923,000000,14.0387,14.1538,13.8412,13.9542,26605.500079582,0
+FCBC.US,D,20150924,000000,13.8588,14.2029,13.8588,14.022,63649.356246361,0
+FCBC.US,D,20150925,000000,14.1891,14.1891,13.7625,13.7713,55965.538093693,0
+FCBC.US,D,20150928,000000,13.7625,14.0545,13.6888,13.8588,55751.929169671,0
+FCBC.US,D,20150929,000000,13.9296,14.0721,13.8588,13.9994,34065.537454703,0
+FCBC.US,D,20150930,000000,14.0545,14.1577,13.8038,13.9758,63012.598215706,0
+FCBC.US,D,20151001,000000,14.0063,14.0063,13.6121,13.7035,56095.737818812,0
+FCBC.US,D,20151002,000000,13.5875,13.5875,13.1402,13.5049,53153.020594074,0
+FCBC.US,D,20151005,000000,13.4538,13.8834,13.4538,13.8214,34197.771550526,0
+FCBC.US,D,20151006,000000,13.7556,13.962,13.6888,13.7359,30223.62837837,0
+FCBC.US,D,20151007,000000,13.8755,14.0387,13.8126,13.9926,27312.443899559,0
+FCBC.US,D,20151008,000000,13.962,14.0466,13.7497,14.0387,103871.91663966,0
+FCBC.US,D,20151009,000000,14.0545,14.0545,13.9365,13.9758,16777.455203878,0
+FCBC.US,D,20151012,000000,13.9994,14.1154,13.8667,14.1154,21800.316474446,0
+FCBC.US,D,20151013,000000,14.2914,14.2914,14.0545,14.256,23054.50601406,0
+FCBC.US,D,20151014,000000,14.2334,14.2334,13.8834,13.8834,26000.274794854,0
+FCBC.US,D,20151015,000000,13.853,14.2914,13.853,14.2826,30866.48952114,0
+FCBC.US,D,20151016,000000,14.2914,14.4448,14.2334,14.3907,23054.50601406,0
+FCBC.US,D,20151019,000000,14.3248,14.6404,14.3248,14.5864,25076.670494799,0
+FCBC.US,D,20151020,000000,14.5362,14.6237,14.4448,14.5008,16523.158865757,0
+FCBC.US,D,20151021,000000,14.5097,14.544,14.3337,14.3996,38678.47302822,0
+FCBC.US,D,20151022,000000,14.4448,14.7515,14.4448,14.7102,44312.662695632,0
+FCBC.US,D,20151023,000000,14.6915,14.9059,14.663,14.6807,76076.309697663,0
+FCBC.US,D,20151026,000000,14.7338,14.8125,14.663,14.8026,12805.346402427,0
+FCBC.US,D,20151027,000000,14.7515,14.8252,14.4743,14.544,26126.405778562,0
+FCBC.US,D,20151028,000000,14.5362,15.4121,14.5362,15.3757,45849.629763236,0
+FCBC.US,D,20151029,000000,15.2716,15.3207,15.1388,15.2578,24718.621250724,0
+FCBC.US,D,20151030,000000,15.2115,15.2332,14.9137,15.017,41497.093639954,0
+FCBC.US,D,20151102,000000,15.0002,15.2273,14.9874,15.1241,40983.41503695,0
+FCBC.US,D,20151103,000000,15.1241,15.537,15.0376,15.1015,33814.29267264,0
+FCBC.US,D,20151104,000000,15.2205,15.5399,15.2037,15.2726,41259.072267473,0
+FCBC.US,D,20151105,000000,15.2892,15.6127,15.2115,15.3777,62680.995790795,0
+FCBC.US,D,20151106,000000,15.4396,15.9804,15.4396,15.9695,34710.432968179,0
+FCBC.US,D,20151109,000000,15.9695,16.0973,15.7238,15.9194,35570.97177638,0
+FCBC.US,D,20151110,000000,15.9892,16.1101,15.6501,16.0767,47045.839737757,0
+FCBC.US,D,20151111,000000,16.1101,16.1229,15.8486,15.8565,19581.835220677,0
+FCBC.US,D,20151112,000000,15.7071,15.8408,15.3895,15.4859,23777.724799676,0
+FCBC.US,D,20151113,000000,15.3521,15.6825,15.2401,15.4141,49079.193257374,0
+FCBC.US,D,20151116,000000,15.2578,15.5734,15.1703,15.4702,45135.565645792,0
+FCBC.US,D,20151117,000000,15.4702,15.6992,15.2578,15.3817,65861.734388014,0
+FCBC.US,D,20151118,000000,15.424,15.7847,15.2332,15.767,59760.656643812,0
+FCBC.US,D,20151119,000000,15.7071,15.7494,15.479,15.6747,70314.971861191,0
+FCBC.US,D,20151120,000000,15.7926,16.1229,15.5822,15.8486,60903.972980005,0
+FCBC.US,D,20151123,000000,15.7847,16.0188,15.7316,15.7926,23394.24592179,0
+FCBC.US,D,20151124,000000,15.7159,15.8565,15.4328,15.8329,16022.703672334,0
+FCBC.US,D,20151125,000000,15.8181,15.9755,15.6333,15.8329,18307.301974015,0
+FCBC.US,D,20151127,000000,15.8181,15.9961,15.7582,15.8928,8136.4656345229,0
+FCBC.US,D,20151130,000000,15.9597,16.1858,15.8251,16.0452,46026.620014568,0
+FCBC.US,D,20151201,000000,16.0935,16.3746,16.0364,16.2635,43490.776930824,0
+FCBC.US,D,20151202,000000,16.2429,16.3107,15.9008,15.9804,27414.162434808,0
+FCBC.US,D,20151203,000000,15.9755,16.1318,15.6589,15.6747,38885.978840127,0
+FCBC.US,D,20151204,000000,15.6284,15.9755,15.6284,15.8712,22633.391278131,0
+FCBC.US,D,20151207,000000,15.6657,15.8644,15.4141,15.5163,40306.986777548,0
+FCBC.US,D,20151208,000000,15.4534,15.4534,15.2401,15.2656,31385.254050907,0
+FCBC.US,D,20151209,000000,15.2401,15.4053,14.9825,15.0238,40561.283115669,0
+FCBC.US,D,20151210,000000,15.016,15.1556,14.9127,14.9422,37255.430720094,0
+FCBC.US,D,20151211,000000,14.6522,14.9127,14.5342,14.606,50733.136640513,0
+FCBC.US,D,20151214,000000,14.5342,14.9196,14.5342,14.7554,48609.253624526,0
+FCBC.US,D,20151215,000000,14.8488,15.2804,14.8174,15.0523,42973.029586409,0
+FCBC.US,D,20151216,000000,15.1103,15.3777,14.8656,15.1467,34835.546766534,0
+FCBC.US,D,20151217,000000,15.2578,15.3138,14.9746,15.0936,29499.392407401,0
+FCBC.US,D,20151218,000000,15.0238,15.13,14.6277,15.1103,197716.42007451,0
+FCBC.US,D,20151221,000000,15.1182,15.2499,14.8744,14.9746,68532.863123638,0
+FCBC.US,D,20151222,000000,15.0071,15.2115,14.6453,14.9422,42820.451783536,0
+FCBC.US,D,20151223,000000,14.9422,15.0691,14.9049,15.016,26572.950148303,0
+FCBC.US,D,20151224,000000,15.0238,15.2892,15.0238,15.13,10534.988695681,0
+FCBC.US,D,20151228,000000,15.0769,15.0769,14.5362,15.0287,33884.478461961,0
+FCBC.US,D,20151229,000000,15.2499,15.362,15.1015,15.2578,17668.509572654,0
+FCBC.US,D,20151230,000000,15.2804,15.305,15.0769,15.1015,14123.618619246,0
+FCBC.US,D,20151231,000000,15.0936,15.1015,14.5912,14.6522,46362.291180888,0
+FCBC.US,D,20160104,000000,14.4172,14.4625,13.9758,14.1577,44571.027775163,0
+FCBC.US,D,20160105,000000,14.1665,14.4861,14.1312,14.4094,30802.406843933,0
+FCBC.US,D,20160106,000000,14.1577,14.43,14.1577,14.3858,28619.527077502,0
+FCBC.US,D,20160107,000000,14.1086,14.3681,14.1086,14.1164,29548.21730432,0
+FCBC.US,D,20160108,000000,14.2648,14.3435,13.9188,13.9453,36115.16593996,0
+FCBC.US,D,20160111,000000,13.9926,14.3278,13.962,14.2846,27163.934838097,0
+FCBC.US,D,20160112,000000,14.4094,14.6197,13.9926,14.1164,35940.210059333,0
+FCBC.US,D,20160113,000000,14.141,14.1577,13.7084,13.7477,39401.691813837,0
+FCBC.US,D,20160114,000000,13.8746,14.0928,13.6602,13.8657,36910.604885602,0
+FCBC.US,D,20160115,000000,13.4725,13.8824,13.4361,13.5266,44618.835486729,0
+FCBC.US,D,20160119,000000,13.6534,13.8106,13.4567,13.5364,41068.858606559,0
+FCBC.US,D,20160120,000000,13.4803,13.8785,13.3624,13.6534,47180.108204286,0
+FCBC.US,D,20160121,000000,13.6534,13.8274,13.4961,13.501,28154.673371417,0
+FCBC.US,D,20160122,000000,13.6602,13.733,13.386,13.6691,39318.282614933,0
+FCBC.US,D,20160125,000000,13.6209,13.6858,13.1106,13.1765,30136.150438056,0
+FCBC.US,D,20160126,000000,13.6435,13.9926,13.1835,13.5836,30404.687371112,0
+FCBC.US,D,20160127,000000,13.4164,13.8971,13.4164,13.8657,37056.062391008,0
+FCBC.US,D,20160128,000000,13.962,14.314,13.9532,14.0623,26851.658934884,0
+FCBC.US,D,20160129,000000,14.0623,14.6277,13.9031,14.5912,69026.198019593,0
+FCBC.US,D,20160201,000000,14.8576,14.8576,13.8824,14.5185,35968.691249202,0
+FCBC.US,D,20160202,000000,14.4222,14.4861,14.1016,14.257,32655.71855616,0
+FCBC.US,D,20160203,000000,14.4104,14.4104,13.671,14.0791,39567.493026292,0
+FCBC.US,D,20160204,000000,14.2039,14.3691,13.967,14.0997,29809.633939908,0
+FCBC.US,D,20160205,000000,14.0908,14.0908,13.4901,13.5108,55850.596148862,0
+FCBC.US,D,20160208,000000,13.4823,13.8785,13.4823,13.8067,41808.352357814,0
+FCBC.US,D,20160209,000000,13.6239,14.2344,13.5865,14.021,33342.318669087,0
+FCBC.US,D,20160210,000000,14.1891,14.5215,14.0053,14.0289,27998.026827134,0
+FCBC.US,D,20160211,000000,13.7507,14.0377,13.7379,13.79,14910.920082069,0
+FCBC.US,D,20160212,000000,14.0122,14.2265,13.8067,14.0997,31156.387346598,0
+FCBC.US,D,20160216,000000,14.2167,14.3936,13.9818,14.2934,16979.875089023,0
+FCBC.US,D,20160217,000000,14.3691,14.4881,14.0908,14.1232,43075.765307011,0
+FCBC.US,D,20160218,000000,14.14,14.143,13.8873,14.021,21502.281166168,0
+FCBC.US,D,20160219,000000,14.021,14.4222,14.021,14.2648,37330.702436178,0
+FCBC.US,D,20160222,000000,14.4034,14.5057,14.1076,14.1302,24538.579443334,0
+FCBC.US,D,20160223,000000,14.1498,14.2098,13.8933,13.9345,76598.125783487,0
+FCBC.US,D,20160224,000000,14.1076,14.1951,13.7507,14.1891,21969.169242959,0
+FCBC.US,D,20160225,000000,14.1656,14.3367,14.1656,14.2746,11382.304094301,0
+FCBC.US,D,20160226,000000,14.3435,14.5303,14.3287,14.432,38965.319297621,0
+FCBC.US,D,20160229,000000,14.3936,14.6001,14.314,14.3779,19654.055380704,0
+FCBC.US,D,20160301,000000,14.4034,14.7062,14.4034,14.608,26502.764358982,0
+FCBC.US,D,20160302,000000,14.5756,14.8793,14.5372,14.8548,19738.48176496,0
+FCBC.US,D,20160303,000000,14.8548,15.0582,14.8548,15.0513,34652.453403087,0
+FCBC.US,D,20160304,000000,15.0582,15.0582,14.8586,14.9019,20132.132496371,0
+FCBC.US,D,20160307,000000,14.894,15.0582,14.894,14.9874,26883.191680811,0
+FCBC.US,D,20160308,000000,14.9019,15.0513,14.7731,14.7809,25353.344910674,0
+FCBC.US,D,20160309,000000,14.9098,15.0582,14.7731,14.8548,19432.308973863,0
+FCBC.US,D,20160310,000000,14.8616,14.9313,14.608,14.7899,41566.262243924,0
+FCBC.US,D,20160311,000000,14.8548,15.0052,14.7358,14.9806,33831.584823632,0
+FCBC.US,D,20160314,000000,14.8548,15.0582,14.7593,14.9727,38557.427971274,0
+FCBC.US,D,20160315,000000,14.9403,15.0425,14.7997,14.8616,33592.546265798,0
+FCBC.US,D,20160316,000000,14.9313,14.9471,14.6483,14.7663,24738.964957774,0
+FCBC.US,D,20160317,000000,14.7269,15.5115,14.4791,15.2726,60797.168517994,0
+FCBC.US,D,20160318,000000,15.3905,15.7268,15.0346,15.4878,86760.824640159,0
+FCBC.US,D,20160321,000000,15.4249,15.6943,15.2804,15.5764,55319.625394866,0
+FCBC.US,D,20160322,000000,15.5576,15.7356,15.3217,15.3777,39494.255680912,0
+FCBC.US,D,20160323,000000,15.305,15.3905,15.1084,15.1388,51350.568149472,0
+FCBC.US,D,20160324,000000,15.0917,15.1634,14.9313,15.0425,24230.372281531,0
+FCBC.US,D,20160328,000000,15.0582,15.3138,14.9471,15.1458,27501.640375121,0
+FCBC.US,D,20160329,000000,14.9727,15.4348,14.2874,15.3364,28306.233988937,0
+FCBC.US,D,20160330,000000,15.3777,15.6363,15.3629,15.5576,27262.601817287,0
+FCBC.US,D,20160331,000000,15.5183,15.7975,15.4878,15.7268,95713.072927374,0
+FCBC.US,D,20160401,000000,15.6156,15.7454,15.0218,15.6619,21084.217986298,0
+FCBC.US,D,20160404,000000,15.7975,15.7975,15.6304,15.6441,30849.197370148,0
+FCBC.US,D,20160405,000000,15.4957,15.598,15.3364,15.3531,25182.457771457,0
+FCBC.US,D,20160406,000000,15.3138,15.3905,15.185,15.3217,44231.287867433,0
+FCBC.US,D,20160407,000000,15.2027,15.3492,14.9874,15.0828,28236.048199615,0
+FCBC.US,D,20160408,000000,15.1634,15.1939,14.7525,15.1546,28915.528015074,0
+FCBC.US,D,20160411,000000,15.1782,15.4957,15.1782,15.305,16641.152366645,0
+FCBC.US,D,20160412,000000,15.2539,15.6058,15.1458,15.4554,14745.118869614,0
+FCBC.US,D,20160413,000000,15.5842,16.057,15.5842,15.8968,55331.831619095,0
+FCBC.US,D,20160414,000000,15.89,16.3028,15.8368,15.9567,47541.209004418,0
+FCBC.US,D,20160415,000000,15.8742,16.175,15.8742,16.0334,20068.049819165,0
+FCBC.US,D,20160418,000000,15.828,16.3107,15.828,16.1298,23845.876218293,0
+FCBC.US,D,20160419,000000,16.2301,16.3913,16.175,16.2497,27414.162434808,0
+FCBC.US,D,20160420,000000,16.2497,16.2497,16.0659,16.1455,25147.873469473,0
+FCBC.US,D,20160421,000000,16.1081,16.1583,15.8683,15.9469,24126.619375578,0
+FCBC.US,D,20160422,000000,16.1662,16.3913,15.7268,16.3284,38488.259367306,0
+FCBC.US,D,20160425,000000,16.0138,16.1642,15.9735,16.0482,29765.894969752,0
+FCBC.US,D,20160426,000000,16.0433,16.5663,16.0334,16.3982,34260.83704238,0
+FCBC.US,D,20160427,000000,16.3599,16.6292,16.3028,16.5339,31738.217368219,0
+FCBC.US,D,20160428,000000,16.5161,16.588,16.4139,16.4955,28831.101630819,0
+FCBC.US,D,20160429,000000,16.5113,16.8524,16.4955,16.4955,45163.029650309,0
+FCBC.US,D,20160502,000000,16.6036,16.8976,15.8526,16.8269,15005.51831985,0
+FCBC.US,D,20160503,000000,16.763,16.763,16.4071,16.6459,32110.507207229,0
+FCBC.US,D,20160504,000000,16.9497,16.9497,16.4208,16.7728,31424.924279654,0
+FCBC.US,D,20160505,000000,16.588,16.8287,16.5663,16.588,28600.200555804,0
+FCBC.US,D,20160506,000000,16.581,16.8543,16.5103,16.8199,29745.551262702,0
+FCBC.US,D,20160509,000000,16.7816,17.0126,16.7698,16.932,18504.635932396,0
+FCBC.US,D,20160510,000000,16.8121,17.1572,16.757,17.1169,19824.942519921,0
+FCBC.US,D,20160511,000000,17.1325,17.1768,17.0254,17.0422,26959.480582247,0
+FCBC.US,D,20160512,000000,16.9399,16.9713,16.757,16.875,13156.275349034,0
+FCBC.US,D,20160513,000000,16.8445,16.99,16.6214,16.6607,14322.986948333,0
+FCBC.US,D,20160516,000000,16.7256,16.932,16.702,16.7728,34279.146378725,0
+FCBC.US,D,20160517,000000,16.7394,16.7963,16.0885,16.2537,22799.192490586,0
+FCBC.US,D,20160518,000000,16.1564,16.932,16.1564,16.8838,32784.901095925,0
+FCBC.US,D,20160519,000000,16.8287,17.0588,16.3431,16.6292,32872.379036239,0
+FCBC.US,D,20160520,000000,16.7256,17.0923,16.7256,17.0195,32226.466337411,0
+FCBC.US,D,20160523,000000,17.0746,17.4354,16.9713,17.2447,35004.399535047,0
+FCBC.US,D,20160524,000000,17.6064,18.042,17.6064,17.864,50321.176572757,0
+FCBC.US,D,20160525,000000,18.0007,18.0007,17.4295,17.516,18557.529570726,0
+FCBC.US,D,20160526,000000,17.4737,17.5071,17.2024,17.2909,14047.32971781,0
+FCBC.US,D,20160527,000000,17.1768,17.634,17.1768,17.5317,18511.756229864,0
+FCBC.US,D,20160531,000000,17.5848,17.6753,17.4107,17.4423,20223.679178095,0
+FCBC.US,D,20160601,000000,17.3144,17.7372,17.0097,17.627,48604.167697764,0
+FCBC.US,D,20160602,000000,17.3282,17.4894,17.1325,17.4039,29685.537326906,0
+FCBC.US,D,20160603,000000,17.282,17.4039,16.9084,17.3282,25645.277106837,0
+FCBC.US,D,20160606,000000,17.3941,17.8738,17.3558,17.747,22570.325786277,0
+FCBC.US,D,20160607,000000,17.6753,17.9368,17.5779,17.7912,22714.76610633,0
+FCBC.US,D,20160608,000000,17.864,18.0891,17.7293,18.0164,23677.02344978,0
+FCBC.US,D,20160609,000000,17.8178,18.1441,17.338,18.0085,42961.840547532,0
+FCBC.US,D,20160610,000000,17.8817,18.0734,17.7205,17.7784,31234.710618739,0
+FCBC.US,D,20160613,000000,17.69,17.864,17.282,17.5711,54585.217570372,0
+FCBC.US,D,20160614,000000,17.7047,17.7047,17.2201,17.3626,35258.695873168,0
+FCBC.US,D,20160615,000000,17.3076,17.3941,17.163,17.163,33697.316357104,0
+FCBC.US,D,20160616,000000,17.0923,17.1768,16.8377,17.17,70879.509731819,0
+FCBC.US,D,20160617,000000,17.2024,17.2112,16.875,16.99,142126.22337589,0
+FCBC.US,D,20160620,000000,17.1493,17.3793,17.1247,17.2447,44654.436974066,0
+FCBC.US,D,20160621,000000,17.2613,17.5711,17.0254,17.3626,48046.750124602,0
+FCBC.US,D,20160622,000000,17.7017,17.7126,17.4354,17.4491,25705.291042634,0
+FCBC.US,D,20160623,000000,17.7047,18.1255,17.69,18.0891,58493.243694617,0
+FCBC.US,D,20160624,000000,17.2693,17.8738,16.4493,17.1001,113341.91227128,0
+FCBC.US,D,20160627,000000,16.8671,16.8918,16.4208,16.5938,43368.714688526,0
+FCBC.US,D,20160628,000000,16.8287,17.2112,16.5938,17.0195,36044.980150638,0
+FCBC.US,D,20160629,000000,17.4423,17.5711,16.9851,17.4354,40588.747120186,0
+FCBC.US,D,20160630,000000,17.5563,17.9289,17.4737,17.9034,31960.980960413,0
+FCBC.US,D,20160701,000000,17.8581,17.9554,17.6684,17.6821,26181.333787597,0
+FCBC.US,D,20160705,000000,17.6684,17.7205,17.4107,17.5927,33681.041391464,0
+FCBC.US,D,20160706,000000,17.4491,17.7784,17.3793,17.6497,28190.274858754,0
+FCBC.US,D,20160707,000000,17.6595,17.7824,17.5563,17.627,27384.664059585,0
+FCBC.US,D,20160708,000000,17.747,18.1225,17.1768,17.9132,42813.331486069,0
+FCBC.US,D,20160711,000000,17.9368,18.2965,17.9368,17.9927,48136.262435621,0
+FCBC.US,D,20160712,000000,17.7126,18.5118,17.6595,18.2248,65725.431550781,0
+FCBC.US,D,20160713,000000,18.3458,18.4224,17.6753,18.217,38799.518085166,0
+FCBC.US,D,20160714,000000,18.328,18.5276,18.1599,18.1855,29266.456961682,0
+FCBC.US,D,20160715,000000,18.328,18.386,18.217,18.2346,32571.292171904,0
+FCBC.US,D,20160718,000000,18.2965,18.4067,18.0656,18.1855,42855.036085521,0
+FCBC.US,D,20160719,000000,18.1599,18.3368,18.098,18.1039,27609.462022485,0
+FCBC.US,D,20160720,000000,18.1127,18.3516,18.098,18.2248,31975.221555348,0
+FCBC.US,D,20160721,000000,18.217,18.3035,17.92,17.9623,20462.717735929,0
+FCBC.US,D,20160722,000000,17.9289,18.328,17.9289,18.1855,26680.771795666,0
+FCBC.US,D,20160725,000000,18.0135,18.3368,18.0135,18.1855,14181.598184337,0
+FCBC.US,D,20160726,000000,18.2346,18.2729,18.0557,18.1295,20741.42652251,0
+FCBC.US,D,20160727,000000,18.2819,18.4539,17.634,18.2563,24414.482830331,0
+FCBC.US,D,20160728,000000,18.1599,18.5276,18.0891,18.3604,32077.957275949,0
+FCBC.US,D,20160729,000000,18.2729,18.4892,18.1688,18.2965,42232.518649801,0
+FCBC.US,D,20160801,000000,18.3368,18.4962,17.9554,18.3458,32319.030204488,0
+FCBC.US,D,20160802,000000,18.3113,18.3458,18.1225,18.1441,25578.142873573,0
+FCBC.US,D,20160803,000000,18.1039,18.2661,17.4354,18.1855,20671.240733188,0
+FCBC.US,D,20160804,000000,18.2573,18.3388,18.041,18.2258,17840.413897225,0
+FCBC.US,D,20160805,000000,18.4047,19.1411,18.3035,19.0624,51770.665700047,0
+FCBC.US,D,20160808,000000,19.0025,19.0546,18.6987,18.9661,27861.723989901,0
+FCBC.US,D,20160809,000000,18.9562,19.0762,18.9562,19.0123,17376.577376492,0
+FCBC.US,D,20160810,000000,18.9729,19.1126,18.8855,18.8943,13130.845715222,0
+FCBC.US,D,20160811,000000,19.0211,19.0624,18.7576,18.9316,17669.526758007,0
+FCBC.US,D,20160812,000000,18.8108,18.8108,18.1776,18.3949,24905.783355581,0
+FCBC.US,D,20160815,000000,18.5217,18.8038,18.501,18.7498,26719.424839061,0
+FCBC.US,D,20160816,000000,18.7498,18.9661,18.6416,18.7409,23434.933335889,0
+FCBC.US,D,20160817,000000,18.8038,18.9661,18.5945,18.6662,22040.372217633,0
+FCBC.US,D,20160818,000000,18.6131,18.909,18.4834,18.8855,18824.032133077,0
+FCBC.US,D,20160819,000000,18.8943,18.9661,18.7065,18.9474,36084.650379385,0
+FCBC.US,D,20160822,000000,18.7714,19.263,18.7714,19.2531,29769.963711161,0
+FCBC.US,D,20160823,000000,19.3514,19.4369,19.1489,19.1647,16626.91177171,0
+FCBC.US,D,20160824,000000,19.1342,19.2905,18.9818,19.199,16373.632618941,0
+FCBC.US,D,20160825,000000,19.1647,19.263,18.5,19.2384,19672.364717049,0
+FCBC.US,D,20160826,000000,19.3091,19.4232,19.1008,19.2197,9408.9645104809,0
+FCBC.US,D,20160829,000000,19.1892,19.2865,19.1253,19.2384,10585.847963305,0
+FCBC.US,D,20160830,000000,19.2384,19.3091,19.2128,19.3091,5003.5347488709,0
+FCBC.US,D,20160831,000000,19.199,19.4625,19.1342,19.263,22401.473017765,0
+FCBC.US,D,20160901,000000,19.3514,19.3514,19.0025,19.2925,15606.674863169,0
+FCBC.US,D,20160902,000000,19.2777,19.4802,19.2128,19.4065,7367.4735080447,0
+FCBC.US,D,20160906,000000,19.4871,19.4871,19.1892,19.3603,15780.613558444,0
+FCBC.US,D,20160907,000000,19.3603,19.8026,19.3603,19.7938,19488.254168249,0
+FCBC.US,D,20160908,000000,19.7447,19.8469,19.5982,19.784,12278.444389839,0
+FCBC.US,D,20160909,000000,19.6149,19.663,18.9897,19.0457,23643.456333148,0
+FCBC.US,D,20160912,000000,19.0457,19.3514,18.9405,19.3514,15954.552253718,0
+FCBC.US,D,20160913,000000,19.1411,19.3337,19.0211,19.1813,18604.32009694,0
+FCBC.US,D,20160914,000000,19.1577,19.206,18.9661,19.0624,11718.992445973,0
+FCBC.US,D,20160915,000000,18.915,19.3337,18.8314,19.3337,9720.2232283412,0
+FCBC.US,D,20160916,000000,19.3603,19.3603,19.0319,19.2708,62508.074280873,0
+FCBC.US,D,20160919,000000,19.2708,19.551,19.1175,19.497,15154.027381313,0
+FCBC.US,D,20160920,000000,19.5569,19.7004,19.3337,19.6493,23239.633748211,0
+FCBC.US,D,20160921,000000,19.6238,19.7683,19.6081,19.7683,10746.563248998,0
+FCBC.US,D,20160922,000000,19.7938,20.0918,19.5903,20.0918,16811.02232051,0
+FCBC.US,D,20160923,000000,19.9688,20.2638,19.96,20.1881,13312.921893317,0
+FCBC.US,D,20160926,000000,19.9836,20.0485,19.5835,19.6326,18417.157992083,0
+FCBC.US,D,20160927,000000,18.9818,20.1605,18.9818,20.076,19283.7999124,0
+FCBC.US,D,20160928,000000,19.8243,20.2805,19.4723,20.2352,13524.496446633,0
+FCBC.US,D,20160929,000000,20.2038,20.2264,19.497,19.8548,14526.42401883,0
+FCBC.US,D,20160930,000000,19.9049,20.135,19.8971,19.9305,40719.964030656,0
+FCBC.US,D,20161003,000000,19.9305,19.9305,19.7279,19.7515,15466.303284526,0
+FCBC.US,D,20161004,000000,19.7447,19.9394,19.5835,19.8381,16544.519758159,0
+FCBC.US,D,20161005,000000,19.8892,20.1182,19.6867,19.7683,22724.937959854,0
+FCBC.US,D,20161006,000000,19.5657,19.9305,19.4723,19.6395,27952.253486272,0
+FCBC.US,D,20161007,000000,19.7103,19.7752,19.4429,19.6572,13487.877773943,0
+FCBC.US,D,20161010,000000,19.7349,19.8312,19.5116,19.7103,27566.74023768,0
+FCBC.US,D,20161011,000000,19.6867,19.9394,19.3524,19.5116,22514.38059189,0
+FCBC.US,D,20161012,000000,19.5746,20.076,19.4429,19.96,18843.358654774,0
+FCBC.US,D,20161013,000000,19.5569,19.784,19.3416,19.5186,12712.782535351,0
+FCBC.US,D,20161014,000000,19.7004,19.8587,19.1381,19.5657,15481.561064813,0
+FCBC.US,D,20161017,000000,19.5422,19.5422,19.1411,19.2296,17015.47657636,0
+FCBC.US,D,20161018,000000,19.374,19.5746,18.9818,19.0624,22124.798601889,0
+FCBC.US,D,20161019,000000,19.1725,19.1941,19.0594,19.1008,40104.566892403,0
+FCBC.US,D,20161020,000000,18.9897,19.2296,18.9897,19.2128,28917.56238578,0
+FCBC.US,D,20161021,000000,18.9897,19.3171,18.8855,19.2865,21371.064255698,0
+FCBC.US,D,20161024,000000,19.3171,19.5068,19.0762,19.3514,37502.606760749,0
+FCBC.US,D,20161025,000000,18.1225,19.955,18.0891,19.0025,32137.971211745,0
+FCBC.US,D,20161026,000000,18.2346,18.7754,16.4493,18.3949,28908.407717607,0
+FCBC.US,D,20161027,000000,18.506,18.6486,18.3123,18.387,32123.73061681,0
+FCBC.US,D,20161028,000000,18.0812,18.5817,18.0646,18.1225,23049.420087297,0
+FCBC.US,D,20161031,000000,18.2405,18.2405,17.9761,18.2002,51342.430666651,0
+FCBC.US,D,20161101,000000,18.21,18.2258,17.9024,17.9603,26767.232550628,0
+FCBC.US,D,20161102,000000,18.0164,18.1314,17.7411,17.8866,24112.378780643,0
+FCBC.US,D,20161103,000000,18.0075,18.1717,17.1197,17.8797,64762.157021979,0
+FCBC.US,D,20161104,000000,17.9761,18.0901,17.7155,17.8945,23243.702489621,0
+FCBC.US,D,20161107,000000,18.2504,18.2504,17.8149,18.0075,53755.194322744,0
+FCBC.US,D,20161108,000000,17.863,18.39,17.863,18.2985,18361.212797696,0
+FCBC.US,D,20161109,000000,18.3486,20.1605,18.3486,19.8361,44497.790429783,0
+FCBC.US,D,20161110,000000,20.075,20.6069,18.6348,20.5007,59173.740695429,0
+FCBC.US,D,20161111,000000,20.4279,23.1482,19.1008,23.0755,67015.222577732,0
+FCBC.US,D,20161114,000000,23.2691,23.2691,21.4523,21.8131,71937.382498403,0
+FCBC.US,D,20161115,000000,21.5604,22.0579,21.125,21.82,37648.064266153,0
+FCBC.US,D,20161116,000000,21.8131,22.0865,21.2311,21.7875,49384.348863119,0
+FCBC.US,D,20161117,000000,21.82,22.0137,21.5684,21.8368,59292.751381669,0
+FCBC.US,D,20161118,000000,21.8544,22.8415,21.7325,22.6861,65246.337249761,0
+FCBC.US,D,20161121,000000,22.6468,22.7206,22.3066,22.4767,18371.384651221,0
+FCBC.US,D,20161122,000000,22.46,23.335,22.1847,23.1236,26819.109003604,0
+FCBC.US,D,20161123,000000,23.1236,23.2613,22.6537,23.1069,25639.173994722,0
+FCBC.US,D,20161125,000000,23.1138,23.2209,22.9545,23.2209,10202.369085419,0
+FCBC.US,D,20161128,000000,23.0685,23.0685,22.5387,22.6675,23869.271481399,0
+FCBC.US,D,20161129,000000,22.8061,23.278,22.2575,22.8061,37589.06751571,0
+FCBC.US,D,20161130,000000,22.9703,23.4304,22.5387,22.8238,39248.096825612,0
+FCBC.US,D,20161201,000000,22.7903,23.4057,22.5387,23.1413,66928.761822771,0
+FCBC.US,D,20161202,000000,23.1315,23.1315,22.6468,22.8876,21243.916086637,0
+FCBC.US,D,20161205,000000,23.1315,23.9082,23.1315,23.5129,70270.215705682,0
+FCBC.US,D,20161206,000000,23.6348,24.3456,23.4136,24.1922,34265.922969142,0
+FCBC.US,D,20161207,000000,24.2443,24.8726,23.9769,24.6376,27067.302229611,0
+FCBC.US,D,20161208,000000,24.6779,25.4083,24.2581,25.3248,61311.864306351,0
+FCBC.US,D,20161209,000000,25.4153,25.8517,24.9679,25.3326,36217.90166056,0
+FCBC.US,D,20161212,000000,25.372,25.4467,24.6288,24.7015,70224.44236482,0
+FCBC.US,D,20161213,000000,24.6857,24.6857,24.2286,24.2739,75424.29388672,0
+FCBC.US,D,20161214,000000,24.1127,24.3613,23.3703,24.1992,41472.681191495,0
+FCBC.US,D,20161215,000000,24.1027,25.3415,23.9868,25.1399,39473.911973863,0
+FCBC.US,D,20161216,000000,25.0259,25.3985,24.4842,24.5953,118410.54688271,0
+FCBC.US,D,20161219,000000,24.5953,24.8303,24.1992,24.6622,39189.100075167,0
+FCBC.US,D,20161220,000000,24.9433,25.4801,24.7271,25.1399,37026.564015785,0
+FCBC.US,D,20161221,000000,25.1311,25.1399,24.4931,24.8303,44347.246997616,0
+FCBC.US,D,20161222,000000,25.1399,25.2108,24.671,24.9591,42726.870731108,0
+FCBC.US,D,20161223,000000,24.9522,25.0514,24.671,24.8637,20992.671304574,0
+FCBC.US,D,20161227,000000,24.8569,24.8804,24.671,24.7506,39144.343919659,0
+FCBC.US,D,20161228,000000,24.8892,24.8892,24.4616,24.6622,24064.571069077,0
+FCBC.US,D,20161229,000000,24.8126,24.8126,24.2168,24.5423,30741.375722784,0
+FCBC.US,D,20161230,000000,24.5816,24.5816,24.2237,24.3947,27955.30504233,0
+FCBC.US,D,20170103,000000,24.7015,24.7015,24.0478,24.3613,30999.740802315,0
+FCBC.US,D,20170104,000000,24.4596,24.6042,24.1992,24.3613,62776.611213929,0
+FCBC.US,D,20170105,000000,24.2237,24.3643,23.5129,23.8796,19488.254168249,0
+FCBC.US,D,20170106,000000,23.9386,24.0939,23.6535,23.9553,19434.343344567,0
+FCBC.US,D,20170109,000000,23.7478,23.8954,23.4726,23.7056,27600.307354313,0
+FCBC.US,D,20170110,000000,23.6505,24.1756,23.6505,23.9386,33887.530018019,0
+FCBC.US,D,20170111,000000,24.0242,24.4508,23.4795,24.1922,36251.468777193,0
+FCBC.US,D,20170112,000000,23.7882,24.1608,23.0607,23.9651,47953.169072174,0
+FCBC.US,D,20170113,000000,24.1854,24.6857,23.8029,23.9553,48704.869047659,0
+FCBC.US,D,20170117,000000,23.6967,24.2395,23.1315,23.3595,41980.256682385,0
+FCBC.US,D,20170118,000000,23.5926,23.6967,23.2613,23.57,18639.921584277,0
+FCBC.US,D,20170119,000000,23.4874,23.4874,23.0361,23.2691,24761.343035529,0
+FCBC.US,D,20170120,000000,23.4795,24.1756,23.3094,23.4795,26371.547448511,0
+FCBC.US,D,20170123,000000,23.6112,23.8698,23.4215,23.626,25263.832599655,0
+FCBC.US,D,20170124,000000,23.57,24.5127,23.5513,24.3947,26887.260422221,0
+FCBC.US,D,20170125,000000,24.8637,24.9767,24.1608,24.7988,94521.948879615,0
+FCBC.US,D,20170126,000000,24.7762,24.7762,24.2817,24.3771,55943.160015939,0
+FCBC.US,D,20170127,000000,24.501,24.6042,24.2395,24.3947,26664.496830027,0
+FCBC.US,D,20170130,000000,24.2817,24.3613,23.8954,23.9032,37938.979276965,0
+FCBC.US,D,20170131,000000,23.9976,24.1854,23.4874,23.5513,57855.46847861,0
+FCBC.US,D,20170201,000000,23.2347,23.8354,23.0144,23.1109,25618.830287673,0
+FCBC.US,D,20170202,000000,23.1865,23.1865,22.3637,22.5043,27864.775545959,0
+FCBC.US,D,20170203,000000,22.7795,22.9103,22.462,22.8621,33971.956402275,0
+FCBC.US,D,20170206,000000,22.5937,22.7795,21.9567,22.0491,32923.238303863,0
+FCBC.US,D,20170207,000000,22.17,22.6124,21.6627,21.9734,42817.40022748,0
+FCBC.US,D,20170208,000000,21.7541,21.818,21.2822,21.5919,24218.166057302,0
+FCBC.US,D,20170209,000000,21.5821,21.8849,21.3717,21.6568,18553.460829316,0
+FCBC.US,D,20170210,000000,21.7541,22.3421,21.6863,22.1936,18266.614559916,0
+FCBC.US,D,20170213,000000,22.2654,22.7638,22.1012,22.285,15780.613558444,0
+FCBC.US,D,20170214,000000,22.4216,22.5937,22.2163,22.5043,15537.5062592,0
+FCBC.US,D,20170215,000000,22.5259,22.6704,22.3165,22.6497,12695.490384358,0
+FCBC.US,D,20170216,000000,22.6891,22.8277,22.2035,22.7234,32691.320043497,0
+FCBC.US,D,20170217,000000,22.6802,22.7795,22.2171,22.5111,38481.139069838,0
+FCBC.US,D,20170221,000000,22.5043,22.7864,22.11,22.577,21198.142745775,0
+FCBC.US,D,20170222,000000,22.5043,22.748,22.4226,22.5672,11662.030066234,0
+FCBC.US,D,20170223,000000,22.5043,22.7156,22.2585,22.6016,8528.0819952294,0
+FCBC.US,D,20170224,000000,22.3234,22.6134,22.0795,22.3567,15121.477450033,0
+FCBC.US,D,20170227,000000,22.404,22.6173,22.2251,22.292,16124.422207583,0
+FCBC.US,D,20170228,000000,22.2654,22.3322,21.9734,21.991,32836.777548902,0
+FCBC.US,D,20170301,000000,22.5111,22.9103,22.3234,22.6341,20294.882152769,0
+FCBC.US,D,20170302,000000,22.4306,22.6261,22.2998,22.3489,23919.113563671,0
+FCBC.US,D,20170303,000000,22.2487,22.4983,21.9734,22.462,26250.502391565,0
+FCBC.US,D,20170306,000000,22.2171,22.3421,22.0943,22.1376,18551.426458611,0
+FCBC.US,D,20170307,000000,22.0137,22.0137,21.2007,21.527,44257.734686597,0
+FCBC.US,D,20170308,000000,21.7306,21.8279,21.0739,21.0787,28100.762547735,0
+FCBC.US,D,20170309,000000,20.9155,21.6018,20.6442,20.9009,54359.40242212,0
+FCBC.US,D,20170310,000000,20.947,21.238,20.5174,20.7789,31428.993021064,0
+FCBC.US,D,20170313,000000,20.7701,21.0385,20.5892,20.7701,34004.506333554,0
+FCBC.US,D,20170314,000000,20.6177,20.8762,19.8558,20.6069,51436.01171908,0
+FCBC.US,D,20170315,000000,20.9558,21.0385,20.6639,20.7603,37140.488775264,0
+FCBC.US,D,20170316,000000,20.712,20.7357,20.5174,20.712,42151.143821602,0
+FCBC.US,D,20170317,000000,20.6728,20.6728,20.1054,20.2323,95905.320958994,0
+FCBC.US,D,20170320,000000,20.246,20.4673,19.8735,19.9856,45046.053334773,0
+FCBC.US,D,20170321,000000,20.0524,20.1192,19.1587,19.4026,103020.53249963,0
+FCBC.US,D,20170322,000000,19.4026,19.5628,18.9061,19.1175,76200.406310666,0
+FCBC.US,D,20170323,000000,18.9945,20.0367,18.9061,19.8332,32944.599196266,0
+FCBC.US,D,20170324,000000,20.0209,20.2244,19.8262,20.0524,80688.228085827,0
+FCBC.US,D,20170327,000000,19.8489,20.2244,19.6228,19.6798,80724.846758516,0
+FCBC.US,D,20170328,000000,19.4842,20.3946,19.4842,20.2795,42301.687253769,0
+FCBC.US,D,20170329,000000,20.0711,20.3473,19.9069,20.2559,53901.669013502,0
+FCBC.US,D,20170330,000000,20.5892,20.889,20.2166,20.5587,76412.998049335,0
+FCBC.US,D,20170331,000000,20.427,20.5498,20.1851,20.3247,41463.526523323,0
+FCBC.US,D,20170403,000000,20.4466,20.6639,20.1242,20.4535,51534.678698271,0
+FCBC.US,D,20170404,000000,20.4368,20.8252,20.2874,20.427,84347.043798713,0
+FCBC.US,D,20170405,000000,20.5587,21.0523,19.9796,20.0455,82916.88119312,0
+FCBC.US,D,20170406,000000,20.0131,20.2844,19.8656,20.1192,35929.021020454,0
+FCBC.US,D,20170407,000000,19.963,20.427,19.8823,20.0131,20473.906774807,0
+FCBC.US,D,20170410,000000,19.9796,20.3061,19.8184,19.9944,30349.759362077,0
+FCBC.US,D,20170411,000000,19.9708,20.2244,19.8823,20.131,35867.989899305,0
+FCBC.US,D,20170412,000000,20.0131,20.246,19.7515,19.9236,23475.620749988,0
+FCBC.US,D,20170413,000000,19.8026,20.0131,19.6955,19.7781,23805.188804193,0
+FCBC.US,D,20170417,000000,19.8656,19.9944,19.5805,19.956,25677.827038117,0
+FCBC.US,D,20170418,000000,19.784,20.2166,19.784,20.1104,35533.335918339,0
+FCBC.US,D,20170419,000000,19.9334,20.2795,19.8735,19.963,32734.041828301,0
+FCBC.US,D,20170420,000000,20.2638,20.4368,20.0946,20.427,42778.747184085,0
+FCBC.US,D,20170421,000000,20.4102,20.832,20.3061,20.7268,36926.879851243,0
+FCBC.US,D,20170424,000000,21.1594,21.5192,20.246,21.3068,30215.49089555,0
+FCBC.US,D,20170425,000000,21.6018,21.6018,21.0237,21.3068,41639.499589302,0
+FCBC.US,D,20170426,000000,21.3216,22.3637,21.0453,22.2487,60739.188952903,0
+FCBC.US,D,20170427,000000,22.292,22.4374,21.9498,22.17,28084.487582095,0
+FCBC.US,D,20170428,000000,21.9636,22.6261,21.4701,21.5349,35089.843104655,0
+FCBC.US,D,20170501,000000,21.5349,21.9636,21.0404,21.2272,44386.917226362,0
+FCBC.US,D,20170502,000000,21.4701,21.5025,20.9794,21.0689,19796.461330051,0
+FCBC.US,D,20170503,000000,21.1456,21.4238,21.0237,21.3914,33245.686060601,0
+FCBC.US,D,20170504,000000,21.5762,22.2025,21.4513,22.1356,44255.700315893,0
+FCBC.US,D,20170505,000000,22.1769,22.2654,21.882,22.1002,27790.521015227,0
+FCBC.US,D,20170508,000000,22.0865,22.696,21.9547,22.1169,21992.564506066,0
+FCBC.US,D,20170509,000000,22.0284,22.3725,21.5054,21.7974,24186.633311375,0
+FCBC.US,D,20170510,000000,21.7443,21.8496,21.3982,21.4651,21517.538946456,0
+FCBC.US,D,20170511,000000,21.3737,21.4199,21.0453,21.0964,18142.517946912,0
+FCBC.US,D,20170512,000000,21.0787,21.414,20.654,20.8999,33658.66331371,0
+FCBC.US,D,20170515,000000,21.2429,21.2666,20.8576,21.1043,16683.874151449,0
+FCBC.US,D,20170516,000000,21.2351,21.3737,20.8478,21.3324,18712.141744303,0
+FCBC.US,D,20170517,000000,20.7681,21.0237,20.2667,20.6698,36956.378226464,0
+FCBC.US,D,20170518,000000,21.2282,21.7895,20.7012,20.9372,100234.46181917,0
+FCBC.US,D,20170519,000000,20.9234,21.3423,20.366,20.4319,39613.266367154,0
+FCBC.US,D,20170522,000000,20.3729,20.654,20.2756,20.5784,37086.577951582,0
+FCBC.US,D,20170523,000000,20.6864,20.8478,20.4889,20.7956,15694.152803482,0
+FCBC.US,D,20170524,000000,20.8478,20.8478,20.3493,20.654,15505.973513273,0
+FCBC.US,D,20170525,000000,20.7248,21.0523,20.6796,20.8153,19304.14361945,0
+FCBC.US,D,20170526,000000,20.4977,21.0964,20.4977,21.0306,22919.220362179,0
+FCBC.US,D,20170530,000000,20.8478,20.8478,20.4417,20.717,23049.420087297,0
+FCBC.US,D,20170531,000000,20.5548,21.0964,20.546,20.8841,64879.133337515,0
+FCBC.US,D,20170601,000000,20.8999,21.0787,20.654,21.0523,25788.700241538,0
+FCBC.US,D,20170602,000000,20.9972,21.882,20.9638,21.3088,37512.778614273,0
+FCBC.US,D,20170605,000000,21.4897,21.4897,20.8999,20.9784,13765.569375172,0
+FCBC.US,D,20170606,000000,20.7327,21.007,20.5724,20.7858,13487.877773943,0
+FCBC.US,D,20170607,000000,20.8576,21.2518,20.8153,21.1604,24564.009077147,0
+FCBC.US,D,20170608,000000,21.1927,22.3567,21.1604,21.8496,31879.606132214,0
+FCBC.US,D,20170609,000000,21.9882,23.0272,21.9882,22.9703,47150.609829063,0
+FCBC.US,D,20170612,000000,23.0685,23.5847,22.3371,22.8218,50599.885359338,0
+FCBC.US,D,20170613,000000,22.7815,23.331,22.5505,22.8867,26655.342161854,0
+FCBC.US,D,20170614,000000,22.6822,22.9299,21.9616,22.8867,28106.865659849,0
+FCBC.US,D,20170615,000000,22.5947,22.9614,22.0038,22.7893,18648.059067097,0
+FCBC.US,D,20170616,000000,22.3637,22.9378,22.3637,22.7893,72710.443366291,0
+FCBC.US,D,20170619,000000,22.8307,23.0853,22.6723,22.7176,18625.680989342,0
+FCBC.US,D,20170620,000000,22.636,22.7392,22.2329,22.291,15260.831843324,0
+FCBC.US,D,20170621,000000,22.4138,22.462,21.7817,21.8987,25394.032324774,0
+FCBC.US,D,20170622,000000,21.9321,22.0717,21.53,21.9065,16516.038568289,0
+FCBC.US,D,20170623,000000,21.7355,22.0373,21.7266,21.938,135623.35741745,0
+FCBC.US,D,20170626,000000,21.938,22.1602,21.3423,21.7355,22955.839034869,0
+FCBC.US,D,20170627,000000,21.7355,22.113,21.7188,21.9321,29510.581446278,0
+FCBC.US,D,20170628,000000,22.0933,22.75,21.7817,22.7442,12625.304595036,0
+FCBC.US,D,20170629,000000,22.9703,22.9703,22.3813,22.8218,38435.365728976,0
+FCBC.US,D,20170630,000000,22.6586,22.7264,22.3489,22.3951,26425.458272193,0
+FCBC.US,D,20170703,000000,22.4797,23.0184,22.4708,22.866,11914.29203365,0
+FCBC.US,D,20170705,000000,22.7736,22.7736,22.1523,22.6281,21996.633247476,0
+FCBC.US,D,20170706,000000,22.6193,23.0272,22.3076,22.6507,29947.971147846,0
+FCBC.US,D,20170707,000000,22.284,23.0853,22.2163,23.0184,13887.63161747,0
+FCBC.US,D,20170710,000000,22.7893,22.986,22.5043,22.5947,15122.494635386,0
+FCBC.US,D,20170711,000000,21.824,22.8867,21.824,22.3637,33274.16725047,0
+FCBC.US,D,20170712,000000,22.3813,22.9703,22.2398,22.9703,24580.284042786,0
+FCBC.US,D,20170713,000000,22.8582,23.0921,22.5593,22.8061,39819.754993707,0
+FCBC.US,D,20170714,000000,22.5682,23.0921,22.4374,22.7983,40874.576204234,0
+FCBC.US,D,20170717,000000,22.6507,22.9703,22.3567,22.8061,57578.794062733,0
+FCBC.US,D,20170718,000000,22.5347,22.9545,22.5347,22.8061,16006.428706695,0
+FCBC.US,D,20170719,000000,22.7362,23.044,22.4374,22.5947,19745.602062427,0
+FCBC.US,D,20170720,000000,22.5868,22.8375,22.3951,22.5947,16321.756165965,0
+FCBC.US,D,20170721,000000,22.636,22.8307,22.3725,22.4452,20579.694051465,0
+FCBC.US,D,20170724,000000,22.3155,22.7648,21.995,22.3637,31152.318605188,0
+FCBC.US,D,20170725,000000,22.6036,22.9948,22.3637,22.8493,29399.708242858,0
+FCBC.US,D,20170726,000000,23.3409,23.3409,22.1258,22.2654,18330.697237122,0
+FCBC.US,D,20170727,000000,22.3725,22.7176,21.9655,22.3234,18712.141744303,0
+FCBC.US,D,20170728,000000,22.3155,22.462,22.0943,22.4216,15436.804909303,0
+FCBC.US,D,20170731,000000,22.4138,22.5947,22.1926,22.291,29929.661811502,0
+FCBC.US,D,20170801,000000,22.2988,22.6429,22.2398,22.6036,15328.98326194,0
+FCBC.US,D,20170802,000000,22.4502,22.7186,22.29,22.29,9916.5400013707,0
+FCBC.US,D,20170803,000000,22.29,22.3135,21.8023,21.9577,11965.151301275,0
+FCBC.US,D,20170804,000000,22.1995,22.519,22.0333,22.3214,16112.215983353,0
+FCBC.US,D,20170807,000000,22.1995,22.1995,21.7611,21.8534,19214.631308431,0
+FCBC.US,D,20170808,000000,21.818,22.3469,21.7847,22.0068,73692.027231439,0
+FCBC.US,D,20170809,000000,20.8212,21.9006,20.8212,21.5978,73491.641717,0
+FCBC.US,D,20170810,000000,21.3324,21.4052,21.0513,21.1358,21832.866405726,0
+FCBC.US,D,20170811,000000,21.2901,21.2901,20.6403,20.6964,22133.953270061,0
+FCBC.US,D,20170814,000000,20.8723,21.4573,20.8723,21.4573,17753.953142263,0
+FCBC.US,D,20170815,000000,21.6371,21.6489,21.0286,21.1505,12465.606494697,0
+FCBC.US,D,20170816,000000,21.2822,21.5054,20.8124,21.0375,15968.792848653,0
+FCBC.US,D,20170817,000000,20.8969,21.2656,20.2097,20.2608,41413.684441051,0
+FCBC.US,D,20170818,000000,20.073,20.889,19.8017,20.6069,38094.608635894,0
+FCBC.US,D,20170821,000000,20.5666,20.9686,20.0543,20.8723,17147.710672183,0
+FCBC.US,D,20170822,000000,20.9047,21.118,20.7288,20.8625,14873.284224027,0
+FCBC.US,D,20170823,000000,20.7553,21.0286,20.657,20.6836,14137.859214181,0
+FCBC.US,D,20170824,000000,20.8448,20.8723,20.543,20.7553,12822.638553418,0
+FCBC.US,D,20170825,000000,20.9047,21.9006,20.9047,21.0669,12945.717981069,0
+FCBC.US,D,20170828,000000,21.0591,21.3914,20.7209,20.889,13447.190359844,0
+FCBC.US,D,20170829,000000,20.714,20.9982,20.714,20.8054,18105.899274223,0
+FCBC.US,D,20170830,000000,20.8969,21.4298,20.8969,21.1358,27230.051886008,0
+FCBC.US,D,20170831,000000,21.127,21.4729,20.9519,21.2183,39564.441470234,0
+FCBC.US,D,20170901,000000,21.1505,21.6942,21.1505,21.5221,19046.795725271,0
+FCBC.US,D,20170905,000000,21.3816,21.3982,20.8802,20.9126,24417.534386389,0
+FCBC.US,D,20170906,000000,21.0768,21.2095,20.8625,20.9686,15993.205297113,0
+FCBC.US,D,20170907,000000,20.9854,20.9854,20.5587,20.835,28268.598130894,0
+FCBC.US,D,20170908,000000,20.8969,21.2095,20.6904,21.1102,25446.925963102,0
+FCBC.US,D,20170911,000000,21.0513,21.6057,21.0513,21.5546,16404.148179516,0
+FCBC.US,D,20170912,000000,21.415,21.876,21.415,21.531,16610.636806071,0
+FCBC.US,D,20170913,000000,21.2007,22,21.2007,21.8013,15052.308846065,0
+FCBC.US,D,20170914,000000,22.0333,22.0333,21.5624,21.7296,17908.565315841,0
+FCBC.US,D,20170915,000000,21.7787,22.1572,21.4396,21.9744,87676.291457395,0
+FCBC.US,D,20170918,000000,21.8928,22.4983,21.7847,22.3558,23292.527386541,0
+FCBC.US,D,20170919,000000,22.29,22.5505,22.2408,22.4118,16422.457515861,0
+FCBC.US,D,20170920,000000,22.5111,22.9801,22.2171,22.6655,28176.034263819,0
+FCBC.US,D,20170921,000000,22.7284,22.8149,22.4207,22.519,23619.043884688,0
+FCBC.US,D,20170922,000000,22.4983,23.0066,22.3863,22.6655,36003.275551186,0
+FCBC.US,D,20170925,000000,22.6114,22.9407,22.3813,22.8513,14211.09655956,0
+FCBC.US,D,20170926,000000,22.9643,23.5758,22.8513,23.1964,34102.156127393,0
+FCBC.US,D,20170927,000000,23.2445,24.2749,23.2357,24.1441,46365.342736945,0
+FCBC.US,D,20170928,000000,23.9789,24.556,23.8217,24.4331,26318.653810182,0
+FCBC.US,D,20170929,000000,24.44,24.5659,23.9514,24.0025,39638.696000966,0
+FCBC.US,D,20171002,000000,24.1018,24.6376,23.8964,24.6376,46858.6776329,0
+FCBC.US,D,20171003,000000,24.672,24.672,24.0379,24.3348,32081.008832007,0
+FCBC.US,D,20171004,000000,24.4478,24.4666,24.0694,24.4331,18572.787351013,0
+FCBC.US,D,20171005,000000,24.4243,24.5481,23.6653,24.2178,14109.378024311,0
+FCBC.US,D,20171006,000000,24.2325,24.6877,24.2325,24.4478,30735.272610669,0
+FCBC.US,D,20171009,000000,24.2837,24.6622,24.2325,24.4822,16560.794723799,0
+FCBC.US,D,20171010,000000,24.6965,24.6965,24.44,24.6877,27824.088131859,0
+FCBC.US,D,20171011,000000,24.6877,24.6965,24.3092,24.5737,36758.027082729,0
+FCBC.US,D,20171012,000000,24.5481,24.7035,24.1972,24.3899,29793.358974269,0
+FCBC.US,D,20171013,000000,24.4075,24.5305,23.9711,24.2001,19057.984764148,0
+FCBC.US,D,20171016,000000,24.208,24.6042,23.9947,24.498,26431.561384308,0
+FCBC.US,D,20171017,000000,24.4902,24.4902,24.1932,24.2679,10875.745788763,0
+FCBC.US,D,20171018,000000,24.3348,24.6042,23.8442,24.2414,20585.79716358,0
+FCBC.US,D,20171019,000000,24.03,24.1864,23.9367,23.9789,40223.577578644,0
+FCBC.US,D,20171020,000000,24.3082,24.3171,24.03,24.2601,27846.466209613,0
+FCBC.US,D,20171023,000000,24.2679,24.2749,23.8894,23.9209,8490.4461371875,0
+FCBC.US,D,20171024,000000,24.0694,24.3171,23.9613,23.9877,25488.630562555,0
+FCBC.US,D,20171025,000000,24.1441,24.6376,23.9789,24.6042,22234.654619957,0
+FCBC.US,D,20171026,000000,24.7202,25.3985,24.4902,25.1665,37926.773052734,0
+FCBC.US,D,20171027,000000,24.3623,25.7613,24.3623,25.4143,30343.656249963,0
+FCBC.US,D,20171030,000000,25.019,25.1498,23.9877,24.2503,29876.768173172,0
+FCBC.US,D,20171031,000000,24.3486,25.019,23.9288,24.6208,55944.177201291,0
+FCBC.US,D,20171101,000000,24.9325,26.5733,24.7664,25.3887,133061.06751455,0
+FCBC.US,D,20171102,000000,25.4948,25.4948,24.6415,24.7251,46356.188068773,0
+FCBC.US,D,20171103,000000,24.7153,24.7153,24.1451,24.2011,40308.0039629,0
+FCBC.US,D,20171106,000000,24.2188,24.3289,24.0468,24.1127,20940.794851596,0
+FCBC.US,D,20171107,000000,24.1362,24.1362,22.9909,23.0086,29122.016641629,0
+FCBC.US,D,20171108,000000,22.8995,23.2307,22.4787,23.0833,27626.754173477,0
+FCBC.US,D,20171109,000000,22.8532,23.3733,22.3617,22.9998,27156.81454063,0
+FCBC.US,D,20171110,000000,23.042,23.4893,22.8532,23.0332,22506.24310907,0
+FCBC.US,D,20171113,000000,23.3222,23.332,22.7284,23.1069,36823.126945289,0
+FCBC.US,D,20171114,000000,23.1325,23.4402,23.0548,23.3154,21092.355469117,0
+FCBC.US,D,20171115,000000,23.1001,23.737,23.1001,23.5395,29063.019891185,0
+FCBC.US,D,20171116,000000,23.5463,24.1775,23.2485,23.4893,47439.490469169,0
+FCBC.US,D,20171117,000000,23.2976,23.5463,23.1147,23.3969,69240.824128967,0
+FCBC.US,D,20171120,000000,23.3969,24.0605,23.3969,24.0605,34086.898347105,0
+FCBC.US,D,20171121,000000,24.1273,24.5245,24.0841,24.3928,48462.778933768,0
+FCBC.US,D,20171122,000000,24.4007,24.6749,24.0379,24.2345,26849.624564179,0
+FCBC.US,D,20171124,000000,24.2188,24.2188,23.7558,23.8629,6061.4075154547,0
+FCBC.US,D,20171127,000000,24.1676,24.7408,23.9435,24.4262,25845.662621277,0
+FCBC.US,D,20171128,000000,24.4262,25.0977,23.8629,24.9827,43972.922787902,0
+FCBC.US,D,20171129,000000,25.1134,25.6659,24.5855,25.429,33585.425968331,0
+FCBC.US,D,20171130,000000,25.5961,25.5961,24.6749,24.8745,47746.680445619,0
+FCBC.US,D,20171201,000000,24.904,25.081,24.0516,24.9551,21321.222173426,0
+FCBC.US,D,20171204,000000,25.4526,25.6296,25.1065,25.5293,36400.995024007,0
+FCBC.US,D,20171205,000000,25.6226,25.6226,24.7487,24.9227,28745.65806121,0
+FCBC.US,D,20171206,000000,23.6633,25.081,23.6633,24.6415,15733.82303223,0
+FCBC.US,D,20171207,000000,24.3672,24.8657,24.3672,24.6415,26642.118752272,0
+FCBC.US,D,20171208,000000,24.7586,24.7586,24.0703,24.1362,21136.094439274,0
+FCBC.US,D,20171211,000000,24.1451,24.2857,24.0202,24.0516,20797.371716896,0
+FCBC.US,D,20171212,000000,24.1775,24.4508,23.9877,24.3849,28195.360785516,0
+FCBC.US,D,20171213,000000,24.3928,25.0977,24.1824,24.6072,34125.5513905,0
+FCBC.US,D,20171214,000000,24.5245,24.792,23.8531,24.0841,29475.997144294,0
+FCBC.US,D,20171215,000000,24.0379,25.5873,24.0379,25.5204,102852.69691646,0
+FCBC.US,D,20171218,000000,25.6226,25.7043,25.0073,25.3307,34255.751115618,0
+FCBC.US,D,20171219,000000,25.081,25.4457,24.7841,25.0161,21099.475766585,0
+FCBC.US,D,20171220,000000,25.0642,25.077,24.5442,24.6927,16178.333031265,0
+FCBC.US,D,20171221,000000,24.8657,25.0387,24.6749,24.7988,16593.344655079,0
+FCBC.US,D,20171222,000000,24.8509,24.909,24.4852,24.6995,16516.038568289,0
+FCBC.US,D,20171226,000000,24.5992,24.8509,24.1127,24.1205,13821.514569559,0
+FCBC.US,D,20171227,000000,24.4007,24.4341,23.9789,24.0516,12637.510819267,0
+FCBC.US,D,20171228,000000,24.0516,24.3672,23.8354,24.1608,25598.486580623,0
+FCBC.US,D,20171229,000000,24.2011,24.3014,23.7971,23.8207,23274.218050196,0
+FCBC.US,D,20180102,000000,23.8354,24.442,23.7351,23.9711,21668.082378623,0
+FCBC.US,D,20180103,000000,23.8433,23.9563,23.4215,23.5139,40911.194876924,0
+FCBC.US,D,20180104,000000,23.9052,24.0605,23.4726,23.4726,33403.349790236,0
+FCBC.US,D,20180105,000000,23.6309,23.7125,23.2898,23.7125,17766.159366493,0
+FCBC.US,D,20180108,000000,23.6309,23.8629,23.5217,23.6397,6263.8274005991,0
+FCBC.US,D,20180109,000000,23.6633,24.1451,23.2269,23.9789,19791.375403289,0
+FCBC.US,D,20180110,000000,23.8974,24.0379,23.4667,23.6054,12295.736540832,0
+FCBC.US,D,20180111,000000,23.6476,24.1952,23.6476,24.0025,32673.010707152,0
+FCBC.US,D,20180112,000000,24.1608,24.5059,23.6014,24.5059,12879.600933157,0
+FCBC.US,D,20180116,000000,24.2277,24.8578,24.2277,24.4931,12470.692421459,0
+FCBC.US,D,20180117,000000,24.2915,24.8657,24.2915,24.6582,17921.788725423,0
+FCBC.US,D,20180118,000000,24.5855,24.5855,24.0114,24.2915,11065.959449678,0
+FCBC.US,D,20180119,000000,24.21,24.617,24.0202,24.4685,20031.431146476,0
+FCBC.US,D,20180122,000000,24.3672,24.4341,23.9877,24.1273,13669.953952038,0
+FCBC.US,D,20180123,000000,24.0379,24.6995,23.737,24.5442,23040.265419125,0
+FCBC.US,D,20180124,000000,24.7674,24.7674,23.3675,23.4402,82892.46874466,0
+FCBC.US,D,20180125,000000,23.3419,23.3419,22.2604,22.4197,106982.46944755,0
+FCBC.US,D,20180126,000000,22.462,22.9171,22.1798,22.7756,18446.656367305,0
+FCBC.US,D,20180129,000000,22.7599,22.983,22.5868,22.8818,35187.492898494,0
+FCBC.US,D,20180130,000000,22.6665,23.2573,22.6665,23.216,30668.138377405,0
+FCBC.US,D,20180131,000000,23.216,23.2249,22.7284,22.9515,65106.98285647,0
+FCBC.US,D,20180201,000000,23.0518,23.4923,22.9083,23.4687,29486.168997819,0
+FCBC.US,D,20180202,000000,23.2996,23.7862,23.0253,23.0253,16614.705547481,0
+FCBC.US,D,20180205,000000,22.7746,23.1423,22.1051,22.2153,29816.754237376,0
+FCBC.US,D,20180206,000000,21.7561,22.9742,21.7561,22.4748,53359.509220628,0
+FCBC.US,D,20180207,000000,22.3499,22.7028,22.0599,22.1907,17444.728795108,0
+FCBC.US,D,20180208,000000,22.1828,22.9515,21.7158,21.7158,27713.214928438,0
+FCBC.US,D,20180209,000000,21.9636,22.3863,21.5732,22.2398,23979.127499468,0
+FCBC.US,D,20180212,000000,22.2998,22.4246,21.8898,22.2575,27528.087194286,0
+FCBC.US,D,20180213,000000,22.0903,22.2958,21.7158,21.9567,18015.369777851,0
+FCBC.US,D,20180214,000000,21.7974,22.4069,21.7649,22.1494,20360.99920068,0
+FCBC.US,D,20180215,000000,22.2231,22.4344,22.114,22.2231,13747.260038827,0
+FCBC.US,D,20180216,000000,22.2093,22.7658,22.2093,22.5397,17901.445018374,0
+FCBC.US,D,20180220,000000,22.4492,22.7442,21.7561,21.9498,30976.345539209,0
+FCBC.US,D,20180221,000000,22.0412,22.7746,22.0412,22.5171,22845.9830168,0
+FCBC.US,D,20180222,000000,22.2153,22.5495,21.991,22.3813,24601.644935188,0
+FCBC.US,D,20180223,000000,22.4836,23.1079,22.3243,23.0164,32263.085010101,0
+FCBC.US,D,20180226,000000,23.0518,23.3517,22.8247,23.1757,27159.866096686,0
+FCBC.US,D,20180227,000000,23.1836,23.5021,22.9437,22.9909,28484.241425622,0
+FCBC.US,D,20180228,000000,23.0342,23.1836,22.6577,22.6577,40848.12938507,0
+FCBC.US,D,20180301,000000,22.6163,23.2986,22.3813,22.8602,42815.365856774,0
+FCBC.US,D,20180302,000000,22.7442,23.4166,22.7442,23.2927,31310.999520175,0
+FCBC.US,D,20180305,000000,23.2269,24.0644,23.1423,23.7262,36288.087449882,0
+FCBC.US,D,20180306,000000,23.743,24.1018,23.4343,24.028,30994.654875553,0
+FCBC.US,D,20180307,000000,23.7597,24.6956,23.6693,24.5707,34773.498460032,0
+FCBC.US,D,20180308,000000,24.7379,24.7379,24.1372,24.2561,25257.729487541,0
+FCBC.US,D,20180309,000000,24.4085,25.1547,24.4085,24.8323,38846.30861138,0
+FCBC.US,D,20180312,000000,24.8224,25.0033,24.5157,24.8922,31654.808169315,0
+FCBC.US,D,20180313,000000,24.9866,25.2383,24.7221,25.1547,37719.267240827,0
+FCBC.US,D,20180314,000000,25.2048,25.2383,24.731,24.9108,36428.459028525,0
+FCBC.US,D,20180315,000000,24.7654,25.4506,24.7379,25.3838,41212.281741259,0
+FCBC.US,D,20180316,000000,25.3091,25.8154,25.3091,25.7416,106531.85633639,0
+FCBC.US,D,20180319,000000,25.663,26.419,25.5028,26.24,55668.519970768,0
+FCBC.US,D,20180320,000000,25.9785,26.4269,25.6236,25.8832,50532.751126074,0
+FCBC.US,D,20180321,000000,25.8429,26.302,25.7073,26.1142,45188.459284121,0
+FCBC.US,D,20180322,000000,25.9098,26.24,25.2815,25.3484,45802.839237021,0
+FCBC.US,D,20180323,000000,25.6158,25.7672,24.8136,24.8509,73125.454990105,0
+FCBC.US,D,20180326,000000,25.1636,25.198,24.6199,24.9767,60424.878678985,0
+FCBC.US,D,20180327,000000,25.2913,25.6158,24.902,25.3326,54562.839492617,0
+FCBC.US,D,20180328,000000,25.3326,25.9098,25.2559,25.7416,44614.766745319,0
+FCBC.US,D,20180329,000000,25.78,26.1093,25.1901,25.3248,68719.008043143,0
+FCBC.US,D,20180402,000000,25.3169,25.6983,24.8578,25.1734,56608.399236463,0
+FCBC.US,D,20180403,000000,25.2747,25.663,25.0033,25.3415,38622.527833834,0
+FCBC.US,D,20180404,000000,25.1812,26.0592,25.1812,25.9422,37660.270490384,0
+FCBC.US,D,20180405,000000,25.7966,25.9953,25.6306,25.774,40889.833984522,0
+FCBC.US,D,20180406,000000,25.663,26.1909,25.663,25.9098,43663.698440746,0
+FCBC.US,D,20180409,000000,26.1044,26.5547,25.6787,25.9422,47836.192756638,0
+FCBC.US,D,20180410,000000,26.1467,26.8358,25.9599,26.5733,36509.833856724,0
+FCBC.US,D,20180411,000000,26.419,26.6382,26.1821,26.358,28656.145750191,0
+FCBC.US,D,20180412,000000,26.6382,26.7827,26.302,26.538,25620.864658378,0
+FCBC.US,D,20180413,000000,26.3758,26.4553,26.2558,26.3423,16149.851841395,0
+FCBC.US,D,20180416,000000,26.2558,26.6834,26.2558,26.4269,31749.406407097,0
+FCBC.US,D,20180417,000000,26.5202,26.6215,26.0287,26.4642,41471.664006142,0
+FCBC.US,D,20180418,000000,26.5448,26.5891,26.1299,26.1565,25828.370470284,0
+FCBC.US,D,20180419,000000,26.1653,26.6294,26.1653,26.3177,35775.42603223,0
+FCBC.US,D,20180420,000000,26.247,26.6834,26.1781,26.4553,24152.04900939,0
+FCBC.US,D,20180423,000000,26.4455,26.5979,26.3512,26.3668,27761.022640005,0
+FCBC.US,D,20180424,000000,26.2558,26.5901,25.9697,26.4721,37911.515272447,0
+FCBC.US,D,20180425,000000,26.8122,27.0875,26.5448,26.6057,24908.834911639,0
+FCBC.US,D,20180426,000000,26.6156,26.7572,26.1565,26.3344,25472.355596915,0
+FCBC.US,D,20180427,000000,26.3256,26.828,26.2244,26.3177,25589.33191245,0
+FCBC.US,D,20180430,000000,26.3758,26.5448,26.2745,26.3256,35933.089761865,0
+FCBC.US,D,20180501,000000,26.2558,26.8565,25.9098,26.7926,31847.056200935,0
+FCBC.US,D,20180502,000000,26.6648,26.9037,26.3934,26.7425,28906.373346903,0
+FCBC.US,D,20180503,000000,26.6736,26.8358,26.364,26.7247,34175.393472772,0
+FCBC.US,D,20180504,000000,26.5625,27.3037,26.4918,27.0147,25666.63799924,0
+FCBC.US,D,20180507,000000,27.0806,27.1347,26.765,26.946,34536.494272904,0
+FCBC.US,D,20180508,000000,26.937,27.0984,26.6962,27.0245,54601.492536012,0
+FCBC.US,D,20180509,000000,27.0806,27.2949,26.9548,27.1082,35041.018207736,0
+FCBC.US,D,20180510,000000,27.118,27.237,26.9872,27.0806,26888.277607574,0
+FCBC.US,D,20180511,000000,27.1445,27.6794,27.1445,27.4935,63243.499290719,0
+FCBC.US,D,20180514,000000,27.4935,27.7324,27.4325,27.6459,39205.375040808,0
+FCBC.US,D,20180515,000000,27.5426,28.3577,27.5426,28.1748,27767.12575212,0
+FCBC.US,D,20180516,000000,28.1817,28.9848,27.9624,28.9053,40111.687189871,0
+FCBC.US,D,20180517,000000,29.0881,29.0881,28.4785,28.805,75029.625969956,0
+FCBC.US,D,20180518,000000,29.0272,29.0272,28.2092,28.2515,59925.440670915,0
+FCBC.US,D,20180521,000000,28.3271,29.0625,28.3271,28.8217,50799.253688425,0
+FCBC.US,D,20180522,000000,28.8689,29.265,28.6369,28.8128,36230.107884791,0
+FCBC.US,D,20180523,000000,28.805,29.1884,28.6271,29.1884,36844.48783769,0
+FCBC.US,D,20180524,000000,29.0881,29.447,28.8404,29.3605,48325.458911183,0
+FCBC.US,D,20180525,000000,29.3339,29.3339,28.9337,29.1815,34599.559764758,0
+FCBC.US,D,20180529,000000,28.9692,29.0979,28.5514,28.7647,52100.233754252,0
+FCBC.US,D,20180530,000000,28.8915,29.4292,28.163,29.3339,56745.719259048,0
+FCBC.US,D,20180531,000000,29.3693,29.6337,28.8452,29.3948,72291.363001068,0
+FCBC.US,D,20180601,000000,29.5394,29.8215,29.3182,29.7615,54604.544092069,0
+FCBC.US,D,20180604,000000,29.8392,30.2767,29.6593,30.1479,42958.788991475,0
+FCBC.US,D,20180605,000000,30.0948,30.1646,29.9061,30.0869,33121.589447597,0
+FCBC.US,D,20180606,000000,29.7773,30.2914,29.7773,30.258,35921.900722988,0
+FCBC.US,D,20180607,000000,30.2992,30.7948,29.9493,30.138,36230.107884791,0
+FCBC.US,D,20180608,000000,30.138,30.3425,29.3781,29.8638,30893.953525657,0
+FCBC.US,D,20180611,000000,29.9149,29.9149,29.2493,29.3024,32933.410157388,0
+FCBC.US,D,20180612,000000,29.2936,29.2936,28.6073,28.805,28481.189869564,0
+FCBC.US,D,20180613,000000,28.6772,29.0124,28.5169,28.7735,39081.278427804,0
+FCBC.US,D,20180614,000000,28.4983,28.5926,28.3351,28.5356,35007.451091104,0
+FCBC.US,D,20180615,000000,28.3537,28.7126,28.1787,28.2604,97352.77571558,0
+FCBC.US,D,20180618,000000,28.2604,28.7126,28.0804,28.685,32502.123567935,0
+FCBC.US,D,20180619,000000,28.5356,29.4381,28.4146,29.2071,54540.461414863,0
+FCBC.US,D,20180620,000000,29.2572,29.5394,29.0124,29.3525,47810.763122826,0
+FCBC.US,D,20180621,000000,29.3605,29.3605,28.7883,28.9524,33141.933154647,0
+FCBC.US,D,20180622,000000,29.0183,29.1471,28.5514,29.1382,147629.19613283,0
+FCBC.US,D,20180625,000000,28.8846,28.9239,28.3449,28.7735,36671.566327768,0
+FCBC.US,D,20180626,000000,28.7038,28.9239,28.4058,28.685,65845.459422375,0
+FCBC.US,D,20180627,000000,28.5769,28.7549,27.8524,27.9182,45723.498779527,0
+FCBC.US,D,20180628,000000,27.9093,28.1236,27.525,27.6459,22367.905901133,0
+FCBC.US,D,20180629,000000,27.6371,27.8937,27.1082,27.1829,45104.032899864,0
+FCBC.US,D,20180702,000000,26.9794,27.8857,26.9794,27.8524,40068.965405066,0
+FCBC.US,D,20180703,000000,27.7137,28.3616,27.7137,28.1414,18414.106436026,0
+FCBC.US,D,20180705,000000,28.1581,28.6624,27.9182,28.1502,22137.004826119,0
+FCBC.US,D,20180706,000000,28.0981,28.568,27.9182,28.2692,24537.562257982,0
+FCBC.US,D,20180709,000000,28.2426,28.7126,28.2426,28.5592,22774.780042126,0
+FCBC.US,D,20180710,000000,28.5916,28.6457,27.6528,27.9093,27381.612503528,0
+FCBC.US,D,20180711,000000,27.7727,28.2604,27.7226,27.8081,18455.811035478,0
+FCBC.US,D,20180712,000000,27.9526,27.9526,27.0049,27.3225,23080.952833224,0
+FCBC.US,D,20180713,000000,27.3293,27.3902,26.9548,26.9961,13182.722168198,0
+FCBC.US,D,20180716,000000,26.9872,27.6282,26.9872,27.2182,13119.656676345,0
+FCBC.US,D,20180717,000000,27.2084,27.5515,27.0344,27.0984,15920.985137086,0
+FCBC.US,D,20180718,000000,27.0639,27.5102,26.9961,27.3638,21121.853844339,0
+FCBC.US,D,20180719,000000,27.2871,27.4837,27.0147,27.1258,35721.515208548,0
+FCBC.US,D,20180720,000000,27.1082,27.5692,27.1082,27.3638,30415.876409989,0
+FCBC.US,D,20180723,000000,27.3037,27.5604,27.1917,27.3127,17129.401335838,0
+FCBC.US,D,20180724,000000,27.3549,27.4669,27.1996,27.3293,15024.844841547,0
+FCBC.US,D,20180725,000000,27.5338,28.7883,26.8869,28.4785,17997.060441507,0
+FCBC.US,D,20180726,000000,28.4717,29.0036,28.1453,28.5434,10316.293844897,0
+FCBC.US,D,20180727,000000,28.5838,28.805,27.9624,28.0804,30561.333915395,0
+FCBC.US,D,20180730,000000,28.1158,28.4983,27.696,27.8602,26485.47220799,0
+FCBC.US,D,20180731,000000,28.0529,29.4607,27.1691,27.7569,39949.954718826,0
+FCBC.US,D,20180801,000000,27.8326,28.3321,27.6193,27.8524,26657.376532559,0
+FCBC.US,D,20180802,000000,27.9448,28.7273,27.9093,28.5956,17780.399961428,0
+FCBC.US,D,20180803,000000,28.3812,28.3812,27.8857,28.0549,26173.196304777,0
+FCBC.US,D,20180806,000000,27.988,28.3389,27.9093,28.0234,16525.193236462,0
+FCBC.US,D,20180807,000000,28.5956,28.5956,27.6704,28.1246,16669.633556515,0
+FCBC.US,D,20180808,000000,27.8857,28.4677,27.8857,28.3911,15688.049691368,0
+FCBC.US,D,20180809,000000,28.4363,28.5887,28.0647,28.4757,15189.62886865,0
+FCBC.US,D,20180810,000000,28.3655,28.6231,28.2269,28.3488,19378.398150181,0
+FCBC.US,D,20180813,000000,28.3154,28.4363,27.8759,28.1246,22753.419149724,0
+FCBC.US,D,20180814,000000,27.8937,28.7705,27.7983,28.7184,35092.894660713,0
+FCBC.US,D,20180815,000000,28.572,28.7705,28.4098,28.4933,22226.517137137,0
+FCBC.US,D,20180816,000000,28.5956,29.2454,28.5956,28.9938,31639.550389028,0
+FCBC.US,D,20180817,000000,28.9938,29.3113,28.6742,28.8669,35073.568139015,0
+FCBC.US,D,20180820,000000,28.9505,29.4136,28.8188,29.0705,17878.049755266,0
+FCBC.US,D,20180821,000000,29.0262,29.3831,28.9505,28.9848,37124.213809624,0
+FCBC.US,D,20180822,000000,28.7941,29.4558,28.7273,29.0615,31061.789108817,0
+FCBC.US,D,20180823,000000,28.9219,29.1973,28.9219,29.0615,35901.557015938,0
+FCBC.US,D,20180824,000000,29.0517,29.1973,28.9416,28.9416,30126.995769884,0
+FCBC.US,D,20180827,000000,29.0793,29.1973,28.4835,28.5386,25333.001203625,0
+FCBC.US,D,20180828,000000,28.5632,28.6329,28.1246,28.4186,21858.296039538,0
+FCBC.US,D,20180829,000000,28.4186,28.5209,28.2102,28.2269,14360.622806376,0
+FCBC.US,D,20180830,000000,28.2102,28.7617,28.2102,28.6418,20483.061442978,0
+FCBC.US,D,20180831,000000,28.4835,28.9416,28.2534,28.8286,24877.302165711,0
+FCBC.US,D,20180904,000000,28.744,28.9938,28.744,28.857,19620.488264072,0
+FCBC.US,D,20180905,000000,28.857,29.1727,28.7795,29.1648,17229.085500382,0
+FCBC.US,D,20180906,000000,29.1727,29.4489,29.0262,29.1884,28497.464835203,0
+FCBC.US,D,20180907,000000,29.1471,29.5344,29.1471,29.5344,15397.134680556,0
+FCBC.US,D,20180910,000000,29.5344,29.6976,29.0793,29.4902,17288.082250825,0
+FCBC.US,D,20180911,000000,29.4823,29.4823,29.0183,29.1382,20268.435333604,0
+FCBC.US,D,20180912,000000,29.0705,29.1973,28.3812,28.5632,28026.508017004,0
+FCBC.US,D,20180913,000000,28.6044,28.8472,28.5956,28.7705,15655.499760088,0
+FCBC.US,D,20180914,000000,28.7617,29.1382,28.6998,28.8286,24994.278481247,0
+FCBC.US,D,20180917,000000,28.7617,28.9219,28.5956,28.6418,20641.742357967,0
+FCBC.US,D,20180918,000000,28.512,28.7863,28.512,28.572,19224.803161956,0
+FCBC.US,D,20180919,000000,28.512,28.977,28.512,28.691,19762.89421342,0
+FCBC.US,D,20180920,000000,28.803,29.5876,28.803,29.56,21853.210112776,0
+FCBC.US,D,20180921,000000,29.5246,29.8844,28.9848,29.388,122112.0843804,0
+FCBC.US,D,20180924,000000,29.1294,29.5688,28.691,28.8758,18919.64755621,0
+FCBC.US,D,20180925,000000,28.9505,29.2758,28.8826,28.9672,19476.047944019,0
+FCBC.US,D,20180926,000000,28.9033,29.1048,28.7795,28.8758,34996.262052227,0
+FCBC.US,D,20180927,000000,28.8758,28.9583,28.5552,28.6664,19912.420460235,0
+FCBC.US,D,20180928,000000,28.7705,29.1048,28.7273,29.097,26018.584131199,0
+FCBC.US,D,20181001,000000,29.1973,29.1973,28.2102,28.4284,26091.821476578,0
+FCBC.US,D,20181002,000000,28.3734,28.5514,28.1424,28.1847,22143.107938234,0
+FCBC.US,D,20181003,000000,28.2191,28.8964,28.2191,28.7705,22987.371780796,0
+FCBC.US,D,20181004,000000,28.7617,29.3615,28.4835,29.0793,26334.928775822,0
+FCBC.US,D,20181005,000000,29.0705,29.4902,29.0705,29.4214,29603.145313355,0
+FCBC.US,D,20181008,000000,29.3535,30.2029,28.8826,30.0575,28318.440213166,0
+FCBC.US,D,20181009,000000,30.0486,30.6955,29.7232,29.852,37857.604448766,0
+FCBC.US,D,20181010,000000,29.9021,30.4792,29.7055,29.8087,47816.866234941,0
+FCBC.US,D,20181011,000000,29.732,29.8176,28.3655,28.5887,30148.356662286,0
+FCBC.US,D,20181012,000000,28.9672,28.9672,27.1731,27.2831,32766.591759581,0
+FCBC.US,D,20181015,000000,27.2045,28.1335,26.8447,27.9782,29870.665061057,0
+FCBC.US,D,20181016,000000,28.0824,28.8826,28.0824,28.572,13967.989260316,0
+FCBC.US,D,20181017,000000,28.572,28.9416,28.3488,28.7795,26144.715114908,0
+FCBC.US,D,20181018,000000,28.6329,29.4558,28.6329,28.8472,23430.864594479,0
+FCBC.US,D,20181019,000000,28.572,29.6543,28.1767,28.2269,33058.523955744,0
+FCBC.US,D,20181022,000000,28.2191,29.1471,27.6704,27.9093,23524.445646907,0
+FCBC.US,D,20181023,000000,27.8081,28.6664,27.8081,28.4609,50078.069273513,0
+FCBC.US,D,20181024,000000,28.4677,28.857,28.4284,28.4609,38057.989963205,0
+FCBC.US,D,20181025,000000,28.6329,29.3113,28.2712,28.6231,59707.763005484,0
+FCBC.US,D,20181026,000000,28.3812,29.327,28.3812,28.8188,26562.778294779,0
+FCBC.US,D,20181029,000000,29.0881,30.5608,29.0881,30.0839,45479.374294931,0
+FCBC.US,D,20181030,000000,30.145,30.9423,30.0575,30.2383,53620.925856217,0
+FCBC.US,D,20181031,000000,30.2295,30.2295,29.3113,29.6543,54416.364801859,0
+FCBC.US,D,20181101,000000,29.8274,30.1282,29.5944,29.7831,25166.182805817,0
+FCBC.US,D,20181102,000000,29.8362,30.2059,29.733,29.853,41741.218124551,0
+FCBC.US,D,20181105,000000,29.8176,30.0338,29.4813,29.5944,34531.408346142,0
+FCBC.US,D,20181106,000000,29.4037,29.9317,29.4037,29.6543,46168.008778564,0
+FCBC.US,D,20181107,000000,29.6711,29.9385,29.4725,29.6357,52874.311807493,0
+FCBC.US,D,20181108,000000,29.4194,30.2245,29.4194,30.1037,36446.768364869,0
+FCBC.US,D,20181109,000000,30.0515,30.1479,29.733,29.8786,35674.724682333,0
+FCBC.US,D,20181112,000000,29.6976,30.0869,29.5413,29.6799,46988.877358018,0
+FCBC.US,D,20181113,000000,29.6711,29.9906,29.6711,29.7921,27604.376095723,0
+FCBC.US,D,20181114,000000,29.9041,30.1616,29.3329,29.4479,32540.776611329,0
+FCBC.US,D,20181115,000000,29.3014,29.5413,29.0291,29.5413,35662.518458104,0
+FCBC.US,D,20181116,000000,29.4194,29.9651,29.0851,29.4548,43250.721187638,0
+FCBC.US,D,20181119,000000,29.4194,29.9936,29.4194,29.4981,30513.526203828,0
+FCBC.US,D,20181120,000000,29.2405,29.5502,28.7303,28.7745,27392.801542406,0
+FCBC.US,D,20181121,000000,28.7559,29.2041,28.7559,28.9003,19830.028446684,0
+FCBC.US,D,20181123,000000,28.7559,29.4292,28.7559,29.4292,14743.084498909,0
+FCBC.US,D,20181126,000000,29.4037,29.6711,29.093,29.2139,31599.880160281,0
+FCBC.US,D,20181127,000000,29.093,29.3781,29.0164,29.0851,25028.862783232,0
+FCBC.US,D,20181128,000000,29.2228,30.2059,29.1019,30.0437,40446.341170839,0
+FCBC.US,D,20181129,000000,30.024,30.1105,29.619,30.024,18858.616435061,0
+FCBC.US,D,20181130,000000,29.9906,30.1804,29.8696,30.0437,50130.962911843,0
+FCBC.US,D,20181203,000000,30.2245,30.2325,29.2277,29.9837,27422.299917628,0
+FCBC.US,D,20181204,000000,29.8786,29.8786,28.0116,28.2023,48622.477034108,0
+FCBC.US,D,20181206,000000,27.9173,28.8316,27.8917,28.4284,22944.649995991,0
+FCBC.US,D,20181207,000000,28.3734,28.7647,28.0116,28.4687,40404.636571386,0
+FCBC.US,D,20181210,000000,28.3577,28.574,27.9614,28.0726,35495.700060296,0
+FCBC.US,D,20181211,000000,28.2456,28.6447,28.1246,28.2712,30069.016204792,0
+FCBC.US,D,20181212,000000,28.5494,29.6101,28.5494,29.3093,36642.067952547,0
+FCBC.US,D,20181213,000000,28.8414,29.1304,28.5268,28.747,40904.074579457,0
+FCBC.US,D,20181214,000000,28.574,29.2916,28.392,28.392,31707.701807644,0
+FCBC.US,D,20181217,000000,28.2898,28.5779,27.7619,27.7865,48927.632639853,0
+FCBC.US,D,20181218,000000,27.9614,28.3065,27.235,27.235,53341.199884283,0
+FCBC.US,D,20181219,000000,27.2536,27.6145,26.3846,26.5793,48876.773372229,0
+FCBC.US,D,20181220,000000,26.5517,26.9921,26.2342,26.6205,53807.070775722,0
+FCBC.US,D,20181221,000000,26.3187,27.0531,26.247,26.4042,125053.78441979,0
+FCBC.US,D,20181224,000000,26.5793,26.7001,25.8812,25.8812,27562.67149627,0
+FCBC.US,D,20181226,000000,26.0956,26.8997,23.3811,26.6638,48900.168635337,0
+FCBC.US,D,20181227,000000,26.3698,26.6588,25.7593,26.1988,42456.299427348,0
+FCBC.US,D,20181228,000000,26.3187,27.2792,26.3187,26.9744,50570.386984116,0
+FCBC.US,D,20181231,000000,26.9823,27.2939,26.7001,27.1986,47826.020903113,0
+FCBC.US,D,20190102,000000,26.9823,27.8829,26.7493,27.8396,49131.06971035,0
+FCBC.US,D,20190103,000000,27.814,28.2102,27.5112,27.5633,50973.192383699,0
+FCBC.US,D,20190104,000000,27.7953,28.1591,27.6065,27.8641,57930.740194693,0
+FCBC.US,D,20190107,000000,27.6666,28.1168,27.6577,27.9261,55645.124707661,0
+FCBC.US,D,20190108,000000,28.0047,28.4108,27.9074,28.2269,45153.874982136,0
+FCBC.US,D,20190109,000000,28.4619,28.4687,28.2023,28.3665,38866.65231843,0
+FCBC.US,D,20190110,000000,28.2368,28.4785,28.0814,28.3498,43440.934848552,0
+FCBC.US,D,20190111,000000,28.2534,28.5651,28.2269,28.3399,38091.557079837,0
+FCBC.US,D,20190114,000000,28.2456,28.8414,28.2456,28.3734,55902.472601839,0
+FCBC.US,D,20190115,000000,28.28,28.7813,28.28,28.5818,41382.151695124,0
+FCBC.US,D,20190116,000000,28.5985,29.2139,28.5985,29.1618,37298.152504899,0
+FCBC.US,D,20190117,000000,29.0675,29.5413,29.0675,29.4479,39000.920784957,0
+FCBC.US,D,20190118,000000,29.5678,29.7783,29.2916,29.5502,44892.458346548,0
+FCBC.US,D,20190122,000000,29.4116,29.6976,28.8512,28.9171,39579.699250521,0
+FCBC.US,D,20190123,000000,29.1186,29.4479,29.038,29.2228,29961.194557429,0
+FCBC.US,D,20190124,000000,29.4548,30.2059,29.4548,30.0594,58584.790376341,0
+FCBC.US,D,20190125,000000,30.138,30.6149,30.0781,30.3092,52946.531967519,0
+FCBC.US,D,20190128,000000,30.1037,30.2413,29.4725,29.5944,34392.053952851,0
+FCBC.US,D,20190129,000000,29.5502,29.8009,29.2228,29.6799,78238.845757044,0
+FCBC.US,D,20190130,000000,29.619,29.9906,29.559,29.8097,51761.511031875,0
+FCBC.US,D,20190131,000000,29.7045,29.9916,29.4627,29.8176,46003.22475146,0
+FCBC.US,D,20190201,000000,29.8176,30.1833,29.8176,29.8962,18527.014010152,0
+FCBC.US,D,20190204,000000,29.9562,30.0447,29.8176,29.9237,25629.002141197,0
+FCBC.US,D,20190205,000000,29.9916,30.2285,29.9916,30.0447,31031.273548242,0
+FCBC.US,D,20190206,000000,29.9237,30.2079,29.9237,30.026,14239.57774943,0
+FCBC.US,D,20190207,000000,30.1656,30.2443,30.0614,30.0967,28677.506642594,0
+FCBC.US,D,20190208,000000,30.0535,30.2531,29.9916,30.1744,25701.222301224,0
+FCBC.US,D,20190211,000000,30.2443,30.5057,30.1656,30.4802,12283.530316602,0
+FCBC.US,D,20190212,000000,30.6011,30.729,30.3042,30.435,24174.427087145,0
+FCBC.US,D,20190213,000000,30.4448,30.7466,30.3209,30.7466,22955.839034869,0
+FCBC.US,D,20190214,000000,30.5854,30.8685,30.201,30.2531,15734.840217582,0
+FCBC.US,D,20190215,000000,30.4252,31.2096,30.4252,30.7653,39279.629571538,0
+FCBC.US,D,20190219,000000,30.7564,31.2195,30.611,31.1654,24004.55713328,0
+FCBC.US,D,20190220,000000,31.132,31.4515,30.9324,31.3827,30560.316730042,0
+FCBC.US,D,20190221,000000,31.305,31.4604,31.1704,31.4604,45373.587018272,0
+FCBC.US,D,20190222,000000,31.4692,31.714,31.3827,31.4102,31346.601007512,0
+FCBC.US,D,20190225,000000,31.4869,31.7041,31.4003,31.478,40955.951032433,0
+FCBC.US,D,20190226,000000,31.5399,31.5399,31.0701,31.0701,26698.063946658,0
+FCBC.US,D,20190227,000000,31.0454,31.1045,30.8528,30.8528,20428.133433945,0
+FCBC.US,D,20190228,000000,30.8439,31.3739,30.8439,31.1654,51078.979660358,0
+FCBC.US,D,20190301,000000,31.2804,31.3208,31.1752,31.2706,20955.035446531,0
+FCBC.US,D,20190304,000000,31.2195,31.2893,30.8439,30.9393,25135.667245242,0
+FCBC.US,D,20190305,000000,30.9481,31.018,30.435,30.8351,18220.841219054,0
+FCBC.US,D,20190306,000000,30.6345,30.9649,30.2728,30.4005,58172.830308584,0
+FCBC.US,D,20190307,000000,30.3749,30.3749,29.9051,30.0358,28810.757923769,0
+FCBC.US,D,20190308,000000,29.966,30.3917,29.966,30.1656,25870.075069737,0
+FCBC.US,D,20190311,000000,30.1302,30.8528,30.1125,30.7564,29747.585633407,0
+FCBC.US,D,20190312,000000,30.8282,31.0534,30.3406,30.611,30060.878721973,0
+FCBC.US,D,20190313,000000,30.6178,30.9609,30.4448,30.4704,22908.031323302,0
+FCBC.US,D,20190314,000000,30.5057,30.7564,30.4252,30.6984,17187.380900929,0
+FCBC.US,D,20190315,000000,30.6896,30.8311,30.0102,30.0535,138908.86610598,0
+FCBC.US,D,20190318,000000,30.1744,30.6414,30.1744,30.4704,20655.982952901,0
+FCBC.US,D,20190319,000000,30.5127,30.5127,29.848,29.8628,27280.911153632,0
+FCBC.US,D,20190320,000000,29.8696,30.14,29.2513,29.3142,34840.632693296,0
+FCBC.US,D,20190321,000000,29.2975,29.8009,29.2287,29.2434,28224.859160738,0
+FCBC.US,D,20190322,000000,28.9219,29.1756,27.2871,27.3047,44344.195441559,0
+FCBC.US,D,20190325,000000,27.1671,28.2092,26.9794,28.0451,44886.355234433,0
+FCBC.US,D,20190326,000000,28.2092,28.9848,28.2092,28.9111,23645.490703853,0
+FCBC.US,D,20190327,000000,28.9308,29.1058,28.7489,28.9308,20112.805974675,0
+FCBC.US,D,20190328,000000,28.9209,29.444,28.5572,29.0714,17637.99401208,0
+FCBC.US,D,20190329,000000,29.2434,29.4352,28.5415,28.8089,32485.848602295,0
+FCBC.US,D,20190401,000000,29.0331,29.4705,28.9111,29.2788,27181.226989088,0
+FCBC.US,D,20190402,000000,29.4627,29.6092,28.976,28.976,20684.464142771,0
+FCBC.US,D,20190403,000000,29.2189,29.2189,28.7912,28.8826,27960.390969092,0
+FCBC.US,D,20190404,000000,28.8895,29.2513,28.8895,29.148,23524.445646907,0
+FCBC.US,D,20190405,000000,29.1235,29.557,29.1235,29.5315,24010.660245395,0
+FCBC.US,D,20190408,000000,29.5227,29.6809,29.2975,29.3398,17708.179801402,0
+FCBC.US,D,20190409,000000,29.1668,29.2975,28.8168,28.8168,14781.737542303,0
+FCBC.US,D,20190410,000000,28.864,29.4961,28.864,29.4262,20863.488764808,0
+FCBC.US,D,20190411,000000,29.5138,29.6357,29.4715,29.4873,16781.523945288,0
+FCBC.US,D,20190412,000000,29.6888,29.8628,29.5315,29.5993,21408.700113739,0
+FCBC.US,D,20190415,000000,29.732,29.8441,29.2886,29.4794,25410.307290413,0
+FCBC.US,D,20190416,000000,29.6357,29.7831,29.4174,29.7488,18354.092500229,0
+FCBC.US,D,20190417,000000,29.9237,29.9237,29.6701,29.732,14464.375712329,0
+FCBC.US,D,20190418,000000,29.5659,30.0447,29.3142,29.618,23373.90221474,0
+FCBC.US,D,20190422,000000,29.4352,29.5315,29.0527,29.1235,17332.838406335,0
+FCBC.US,D,20190423,000000,29.2975,30.1588,29.2641,30.0614,23942.508826779,0
+FCBC.US,D,20190424,000000,29.8628,30.6247,29.8628,30.1744,41841.919474447,0
+FCBC.US,D,20190425,000000,30.0358,30.0358,29.6269,29.8786,16076.614496016,0
+FCBC.US,D,20190426,000000,29.7615,30.1833,29.4715,30.1047,18321.542568949,0
+FCBC.US,D,20190429,000000,30.1843,30.611,30.1843,30.4625,19888.008011775,0
+FCBC.US,D,20190430,000000,30.313,30.3661,30.0102,30.2177,28783.293919251,0
+FCBC.US,D,20190501,000000,30.1498,30.1498,29.2975,29.4794,22807.329973405,0
+FCBC.US,D,20190502,000000,29.5315,30.0839,29.5315,29.9503,23865.202739989,0
+FCBC.US,D,20190503,000000,29.9866,30.5922,29.9866,30.5922,25303.502828402,0
+FCBC.US,D,20190506,000000,30.2403,30.7152,30.1705,30.4969,23725.848346699,0
+FCBC.US,D,20190507,000000,30.2315,30.4969,29.4843,29.9601,33481.673062377,0
+FCBC.US,D,20190508,000000,29.9601,30.1223,29.7242,29.7242,15751.115183221,0
+FCBC.US,D,20190509,000000,29.5364,30.0575,29.3477,30.021,19559.457142923,0
+FCBC.US,D,20190510,000000,29.6357,30.0839,29.5934,29.8628,14494.891272903,0
+FCBC.US,D,20190513,000000,29.4794,29.562,28.8993,28.981,23087.055945339,0
+FCBC.US,D,20190514,000000,29.1452,29.5934,29.1452,29.4961,27639.97758306,0
+FCBC.US,D,20190515,000000,29.267,29.3487,28.981,28.981,24588.421525606,0
+FCBC.US,D,20190516,000000,29.1206,29.5866,29.1206,29.4538,17864.826345684,0
+FCBC.US,D,20190517,000000,29.3477,29.8726,29.1038,29.1362,30520.646501295,0
+FCBC.US,D,20190520,000000,29.1284,29.5403,29.0389,29.3044,19858.509636554,0
+FCBC.US,D,20190521,000000,29.3919,29.5403,29.267,29.5403,18687.729295843,0
+FCBC.US,D,20190522,000000,29.5138,29.5138,29.2356,29.4627,12281.495945897,0
+FCBC.US,D,20190523,000000,29.1983,30.0751,28.7627,28.9554,21685.374529616,0
+FCBC.US,D,20190524,000000,29.0488,29.4164,29.0488,29.4164,12693.456013653,0
+FCBC.US,D,20190528,000000,29.3565,29.8038,29.3565,29.5039,37006.220308736,0
+FCBC.US,D,20190529,000000,29.3565,29.6357,29.1893,29.1983,37151.677814141,0
+FCBC.US,D,20190530,000000,29.1107,29.6986,28.7627,28.9888,22604.910088262,0
+FCBC.US,D,20190531,000000,28.6309,28.8109,28.393,28.689,19845.286226971,0
+FCBC.US,D,20190603,000000,29.1254,29.4262,28.5838,29.1107,29271.542888444,0
+FCBC.US,D,20190604,000000,29.3299,29.7507,29.3299,29.7507,22302.806038573,0
+FCBC.US,D,20190605,000000,29.6986,30.0653,29.5768,29.734,53434.780936711,0
+FCBC.US,D,20190606,000000,29.7242,29.7596,29.3831,29.5668,18327.645681065,0
+FCBC.US,D,20190607,000000,29.4873,29.7763,29.4627,29.6898,21677.237046795,0
+FCBC.US,D,20190610,000000,29.7144,30.1007,29.445,29.6898,26265.760171852,0
+FCBC.US,D,20190611,000000,29.7763,29.7763,29.1815,29.4262,21055.736796428,0
+FCBC.US,D,20190612,000000,29.3831,29.4578,29.1362,29.2169,10023.344463382,0
+FCBC.US,D,20190613,000000,29.1107,29.6947,29.1107,29.267,21357.840846115,0
+FCBC.US,D,20190614,000000,29.2867,29.6003,29.1206,29.4715,12264.203794904,0
+FCBC.US,D,20190617,000000,29.3742,29.5403,28.9161,29.0773,16105.095685886,0
+FCBC.US,D,20190618,000000,29.0488,29.4627,28.9721,29.4627,13682.160176268,0
+FCBC.US,D,20190619,000000,29.2956,29.6269,28.9259,29.1452,15306.605184186,0
+FCBC.US,D,20190620,000000,28.9623,29.1284,28.6408,29.0773,19637.780415064,0
+FCBC.US,D,20190621,000000,28.8993,29.155,28.6497,28.6654,39154.515773183,0
+FCBC.US,D,20190624,000000,28.8394,29.0587,28.7263,29.0222,22259.067068417,0
+FCBC.US,D,20190625,000000,28.8109,29.0389,28.6732,28.7627,10965.258099782,0
+FCBC.US,D,20190626,000000,28.7873,28.8109,28.2259,28.3832,10896.089495813,0
+FCBC.US,D,20190627,000000,28.5514,28.8689,28.1296,28.8689,24197.822350252,0
+FCBC.US,D,20190628,000000,28.8856,29.5934,28.8777,29.5668,89585.548364008,0
+FCBC.US,D,20190701,000000,29.6721,29.6721,29.0488,29.2267,17609.51282221,0
+FCBC.US,D,20190702,000000,29.0075,29.0075,28.3321,28.5926,11939.721667463,0
+FCBC.US,D,20190703,000000,28.5514,28.8777,28.454,28.689,6714.4405117497,0
+FCBC.US,D,20190705,000000,28.5071,29.1727,28.5071,29.1727,13255.959513577,0
+FCBC.US,D,20190708,000000,28.9456,29.0203,28.6211,28.7873,11728.147114145,0
+FCBC.US,D,20190709,000000,28.568,28.8993,28.3577,28.8993,22305.857594631,0
+FCBC.US,D,20190710,000000,28.6408,29.155,28.6408,28.7352,17838.379526519,0
+FCBC.US,D,20190711,000000,28.804,29.0587,28.7263,29.0222,15816.215045781,0
+FCBC.US,D,20190712,000000,29.1107,29.5227,28.9456,29.0587,18131.328908035,0
+FCBC.US,D,20190715,000000,29.1452,29.1452,28.4294,28.7175,21267.311349745,0
+FCBC.US,D,20190716,000000,28.5926,28.8492,28.5926,28.7076,12378.128554383,0
+FCBC.US,D,20190717,000000,28.6113,28.6113,28.3577,28.3577,16180.367401969,0
+FCBC.US,D,20190718,000000,28.1827,28.5769,28.1827,28.5434,7803.8460242605,0
+FCBC.US,D,20190719,000000,28.3577,28.3577,27.816,27.816,21859.31322489,0
+FCBC.US,D,20190722,000000,27.115,27.9015,26.9568,27.7541,11748.490821195,0
+FCBC.US,D,20190723,000000,27.6135,27.9506,27.3155,27.8759,9264.5241904282,0
+FCBC.US,D,20190724,000000,28.5926,29.1727,27.1593,29.1284,25734.789417856,0
+FCBC.US,D,20190725,000000,29.1206,29.1206,27.1759,28.6654,9883.9900700912,0
+FCBC.US,D,20190726,000000,28.6792,29.5315,28.5946,29.2169,21964.083316197,0
+FCBC.US,D,20190729,000000,29.0773,29.3132,28.7175,28.7951,17383.697673959,0
+FCBC.US,D,20190730,000000,28.7529,29.7596,28.7224,29.619,27711.180557734,0
+FCBC.US,D,20190731,000000,29.7242,29.7763,28.859,28.9623,59630.456918695,0
+FCBC.US,D,20190801,000000,29.0497,29.7026,28.6555,28.6555,32640.460775873,0
+FCBC.US,D,20190802,000000,28.3714,29.8628,28.3714,29.3585,56912.537656856,0
+FCBC.US,D,20190805,000000,29.0301,29.1216,28.3271,28.4156,29216.614879411,0
+FCBC.US,D,20190806,000000,28.4943,28.6083,28.107,28.4255,13876.442578592,0
+FCBC.US,D,20190807,000000,28.0883,28.6634,28.0883,28.5651,23060.609126174,0
+FCBC.US,D,20190808,000000,28.513,29.5885,28.513,29.1048,32421.765925089,0
+FCBC.US,D,20190809,000000,29.1746,29.7006,29.0596,29.2287,14095.137429376,0
+FCBC.US,D,20190812,000000,29.096,29.439,28.9888,29.2896,14102.257726844,0
+FCBC.US,D,20190813,000000,29.3909,29.6505,29.0871,29.562,15317.794223063,0
+FCBC.US,D,20190814,000000,29.1471,29.5049,28.7332,28.9721,20438.30528747,0
+FCBC.US,D,20190815,000000,29.0596,29.2101,28.8109,28.9259,19043.744169213,0
+FCBC.US,D,20190816,000000,29.27,29.854,29.2523,29.854,26255.588318328,0
+FCBC.US,D,20190819,000000,29.907,30.1361,29.4116,29.4921,27687.785294626,0
+FCBC.US,D,20190820,000000,29.2602,29.3241,29.0783,29.1471,11406.716542761,0
+FCBC.US,D,20190821,000000,29.0075,29.5816,28.9672,29.4116,21558.226360555,0
+FCBC.US,D,20190822,000000,29.2798,29.3683,29.1471,29.1569,11266.344964117,0
+FCBC.US,D,20190823,000000,29.0497,29.0497,28.1326,28.2033,39773.981652846,0
+FCBC.US,D,20190826,000000,28.397,29.1048,28.397,28.5484,22937.529698524,0
+FCBC.US,D,20190827,000000,28.7863,28.7863,27.7973,27.8671,21953.911462672,0
+FCBC.US,D,20190828,000000,27.8592,28.4599,27.8592,28.2652,17473.209984978,0
+FCBC.US,D,20190829,000000,28.5396,28.9259,28.1689,28.221,17810.915522002,0
+FCBC.US,D,20190830,000000,28.107,28.8158,27.9379,28.0706,14728.843903974,0
+FCBC.US,D,20190903,000000,28.3537,28.5907,27.8857,27.9221,28510.688244786,0
+FCBC.US,D,20190904,000000,28.1955,28.5562,27.8464,28.2997,32846.949402427,0
+FCBC.US,D,20190905,000000,28.5396,28.8925,28.0234,28.4156,23011.784229256,0
+FCBC.US,D,20190906,000000,28.6281,28.6281,27.7973,27.9477,15349.32696899,0
+FCBC.US,D,20190909,000000,28.0706,29.0075,28.0617,28.9161,31682.272173832,0
+FCBC.US,D,20190910,000000,28.9456,29.5266,27.8416,29.4037,16384.82165782,0
+FCBC.US,D,20190911,000000,29.386,30.0034,29.1048,30.0034,52221.278811198,0
+FCBC.US,D,20190912,000000,29.907,29.907,28.5562,28.7863,136582.56320485,0
+FCBC.US,D,20190913,000000,28.8679,28.8679,28.574,28.7254,62778.645584634,0
+FCBC.US,D,20190916,000000,28.5995,28.7421,28.4993,28.687,39827.892476528,0
+FCBC.US,D,20190917,000000,28.6555,28.7785,28.4677,28.687,37360.200811401,0
+FCBC.US,D,20190918,000000,28.7254,28.7254,28.4795,28.687,41842.936659799,0
+FCBC.US,D,20190919,000000,28.6958,28.7056,28.513,28.6181,42302.704439123,0
+FCBC.US,D,20190920,000000,28.5218,29.5364,28.2564,28.8384,122051.05325926,0
+FCBC.US,D,20190923,000000,28.5562,28.6958,28.4599,28.5907,38167.845981274,0
+FCBC.US,D,20190924,000000,28.5484,28.5995,28.283,28.3271,42244.72487403,0
+FCBC.US,D,20190925,000000,28.4255,28.8286,28.3626,28.7254,63191.622837743,0
+FCBC.US,D,20190926,000000,28.5651,29.0399,28.3626,28.5317,39173.84229488,0
+FCBC.US,D,20190927,000000,28.5818,28.8925,28.5317,28.7695,52319.945790389,0
+FCBC.US,D,20190930,000000,28.8983,28.8983,28.5031,28.5651,86419.050361725,0
+FCBC.US,D,20191001,000000,28.5907,28.8188,28.2486,28.3095,42202.003089227,0
+FCBC.US,D,20191002,000000,28.2387,28.7056,27.8957,28.6634,78240.88012775,0
+FCBC.US,D,20191003,000000,28.5907,28.5995,28.1767,28.4344,30504.371535656,0
+FCBC.US,D,20191004,000000,28.3351,28.5818,28.2652,28.5562,24910.869282344,0
+FCBC.US,D,20191007,000000,28.4068,28.7332,28.4068,28.5995,38086.471153075,0
+FCBC.US,D,20191008,000000,28.4156,28.4943,28.1326,28.221,31582.588009289,0
+FCBC.US,D,20191009,000000,28.3351,28.4422,28.1591,28.2564,22505.225923718,0
+FCBC.US,D,20191010,000000,28.3626,28.6181,28.0981,28.1591,38248.203624119,0
+FCBC.US,D,20191011,000000,28.4068,28.5562,28.2121,28.2121,56387.670014974,0
+FCBC.US,D,20191014,000000,28.0794,28.3449,28.0087,28.2652,19748.653618485,0
+FCBC.US,D,20191015,000000,28.1236,28.4677,28.1236,28.2741,17914.668427955,0
+FCBC.US,D,20191016,000000,28.2564,28.4795,28.1857,28.3351,38807.655567985,0
+FCBC.US,D,20191017,000000,28.1767,28.4156,28.1512,28.3626,44563.907477695,0
+FCBC.US,D,20191018,000000,28.2486,28.574,28.2486,28.5218,40369.035084049,0
+FCBC.US,D,20191021,000000,28.858,28.858,28.4677,28.7863,84252.445560933,0
+FCBC.US,D,20191022,000000,28.6958,28.9721,28.6555,28.7254,45381.724501093,0
+FCBC.US,D,20191023,000000,28.858,29.0497,28.4677,28.6634,29226.786732935,0
+FCBC.US,D,20191024,000000,28.7863,28.7863,27.7973,28.0371,85403.899379945,0
+FCBC.US,D,20191025,000000,27.991,28.4757,27.991,28.2486,20995.722860631,0
+FCBC.US,D,20191028,000000,27.9959,29.1294,27.9959,28.6379,24688.105690149,0
+FCBC.US,D,20191029,000000,28.5317,28.858,28.5317,28.5907,24365.657933412,0
+FCBC.US,D,20191030,000000,28.5317,28.7155,28.2604,28.5031,27295.151748567,0
+FCBC.US,D,20191031,000000,28.4943,28.5907,28.0499,28.3075,32578.412469372,0
+FCBC.US,D,20191101,000000,28.4334,28.6722,28.3537,28.4412,29235.941401107,0
+FCBC.US,D,20191104,000000,28.5907,28.6792,28.4943,28.629,16617.757103538,0
+FCBC.US,D,20191105,000000,28.7804,29.0016,28.5907,28.861,36990.962528448,0
+FCBC.US,D,20191106,000000,28.8866,28.9397,28.396,28.7352,39095.519022739,0
+FCBC.US,D,20191107,000000,28.9397,29.1884,28.5562,28.6792,33247.720431306,0
+FCBC.US,D,20191108,000000,28.6792,28.861,28.281,28.2977,37647.047080801,0
+FCBC.US,D,20191111,000000,28.3075,28.5562,28.2269,28.4334,14012.745415825,0
+FCBC.US,D,20191112,000000,28.4058,28.4334,28.2191,28.3075,16890.362778004,0
+FCBC.US,D,20191113,000000,28.1296,28.281,27.8995,28.0942,31513.41940532,0
+FCBC.US,D,20191114,000000,28.104,28.2269,27.9173,27.9261,15550.729668782,0
+FCBC.US,D,20191115,000000,28.1128,28.1483,27.811,27.8632,22128.867343299,0
+FCBC.US,D,20191118,000000,27.8278,27.8985,27.6596,27.7295,13627.232167233,0
+FCBC.US,D,20191119,000000,27.8012,27.9614,27.64,27.8632,28209.601380451,0
+FCBC.US,D,20191120,000000,27.7924,28.0333,27.4984,27.5977,44803.963220881,0
+FCBC.US,D,20191121,000000,27.5879,27.5879,27.1209,27.4463,28038.714241233,0
+FCBC.US,D,20191122,000000,27.5338,27.64,26.7601,27.3647,12322.183359997,0
+FCBC.US,D,20191125,000000,27.4807,27.7569,27.0187,27.5879,26166.07600731,0
+FCBC.US,D,20191126,000000,27.5525,27.8012,27.2762,27.3559,22919.220362179,0
+FCBC.US,D,20191127,000000,27.4188,27.4906,27.2222,27.232,13772.689672639,0
+FCBC.US,D,20191129,000000,27.2596,27.3559,27.0089,27.117,11838.003132214,0
+FCBC.US,D,20191202,000000,27.2418,27.2674,26.767,26.9046,17184.329344872,0
+FCBC.US,D,20191203,000000,26.4593,26.7866,26.4219,26.7768,18478.189113232,0
+FCBC.US,D,20191204,000000,26.8329,27.0089,26.4927,26.5733,16604.533693956,0
+FCBC.US,D,20191205,000000,26.653,26.7503,26.5114,26.6264,8769.1549237682,0
+FCBC.US,D,20191206,000000,26.9292,27.1956,26.8329,26.9734,31680.237803127,0
+FCBC.US,D,20191209,000000,27.0089,27.1072,26.8555,26.9292,12502.225167386,0
+FCBC.US,D,20191210,000000,26.9646,27.117,26.7345,26.8849,30243.97208542,0
+FCBC.US,D,20191211,000000,26.947,26.947,26.6903,26.8476,15858.936830584,0
+FCBC.US,D,20191212,000000,26.7601,27.2841,26.7601,27.117,33701.385098514,0
+FCBC.US,D,20191213,000000,27.1258,27.232,26.8653,27.1514,21020.135309091,0
+FCBC.US,D,20191216,000000,27.2841,27.7118,27.1868,27.5614,25936.192117648,0
+FCBC.US,D,20191217,000000,27.4188,27.6774,27.3736,27.6055,24520.270106989,0
+FCBC.US,D,20191218,000000,27.5977,27.5977,27.409,27.4541,20659.034508959,0
+FCBC.US,D,20191219,000000,27.4277,27.529,27.2516,27.3922,27958.356598387,0
+FCBC.US,D,20191220,000000,27.4541,27.987,27.2516,27.7569,114564.56906497,0
+FCBC.US,D,20191223,000000,27.7747,27.7747,27.3834,27.7118,34167.255989952,0
+FCBC.US,D,20191224,000000,27.7196,27.7569,27.6685,27.7569,10870.659862001,0
+FCBC.US,D,20191226,000000,27.7029,27.7835,27.6774,27.7649,14143.962326296,0
+FCBC.US,D,20191227,000000,27.6055,27.6361,27.4139,27.5614,37889.137194693,0
+FCBC.US,D,20191230,000000,27.5702,27.7196,27.5702,27.6135,20188.077690758,0
+FCBC.US,D,20191231,000000,27.5702,27.6311,27.5702,27.5879,18355.109685581,0
+FCBC.US,D,20200102,000000,27.5436,27.5702,27.1779,27.524,21702.666680608,0
+FCBC.US,D,20200103,000000,27.2596,27.4906,27.1956,27.2762,15312.708296301,0
+FCBC.US,D,20200106,000000,27.2045,27.2929,26.8585,27.0708,53408.334117547,0
+FCBC.US,D,20200107,000000,26.8849,26.8849,26.53,26.7257,24365.657933412,0
+FCBC.US,D,20200108,000000,26.7257,26.9911,26.6903,26.7434,29806.582383852,0
+FCBC.US,D,20200109,000000,26.8162,27.0541,26.7503,26.9813,51230.540277878,0
+FCBC.US,D,20200110,000000,26.9292,27.117,26.8751,27.0187,63883.308877432,0
+FCBC.US,D,20200113,000000,26.9734,27.0974,26.947,27.0796,63708.352996804,0
+FCBC.US,D,20200114,000000,27.0472,27.2222,26.9568,27.0472,42152.161006955,0
+FCBC.US,D,20200115,000000,27.0383,27.1514,26.9951,27.0974,46718.306054257,0
+FCBC.US,D,20200116,000000,27.1779,27.7295,27.1779,27.409,48809.639138965,0
+FCBC.US,D,20200117,000000,27.6135,27.6135,27.1779,27.2929,136327.24968137,0
+FCBC.US,D,20200121,000000,27.2133,27.4463,27.0285,27.1514,26064.357472061,0
+FCBC.US,D,20200122,000000,27.2222,27.232,26.947,27.0383,42605.825674162,0
+FCBC.US,D,20200123,000000,27.0383,27.1819,26.6903,27.0285,62105.268881289,0
+FCBC.US,D,20200124,000000,27.0285,27.0531,26.3983,26.5016,35367.534705883,0
+FCBC.US,D,20200127,000000,26.3089,26.4307,26.1919,26.2086,32954.771049791,0
+FCBC.US,D,20200128,000000,26.3334,26.4927,26.0582,26.3147,40029.29517632,0
+FCBC.US,D,20200129,000000,26.3688,26.3688,25.8812,25.9599,35366.517520531,0
+FCBC.US,D,20200130,000000,25.8262,26.4141,25.8262,26.3688,64205.756634169,0
+FCBC.US,D,20200131,000000,26.2282,26.2893,25.9599,26.066,37765.040581689,0
+FCBC.US,D,20200203,000000,26.1369,26.4397,26.0218,26.2991,49662.040464348,0
+FCBC.US,D,20200204,000000,26.5064,26.5478,26.1211,26.3089,48006.062710502,0
+FCBC.US,D,20200205,000000,26.7601,27.1868,26.5016,26.9813,44408.278118765,0
+FCBC.US,D,20200206,000000,27.1721,27.1799,26.6244,27,31761.612631326,0
+FCBC.US,D,20200207,000000,27.6105,27.6105,26.7847,27.0383,798279.94433231,0
+FCBC.US,D,20200210,000000,27.0187,27.1631,26.7621,26.9911,38839.188313913,0
+FCBC.US,D,20200211,000000,27.1082,27.3047,26.9037,27.118,59901.028222456,0
+FCBC.US,D,20200212,000000,27.234,27.4404,26.9813,27.3245,34664.659627317,0
+FCBC.US,D,20200213,000000,27.3245,27.7806,27.2792,27.7806,54780.517158049,0
+FCBC.US,D,20200214,000000,27.7992,28.0854,27.3952,27.4217,69425.95186312,0
+FCBC.US,D,20200218,000000,27.3686,27.529,27.2064,27.35,22837.84553398,0
+FCBC.US,D,20200219,000000,27.3874,27.7806,27.3874,27.5388,34953.540267423,0
+FCBC.US,D,20200220,000000,27.3333,27.9605,27.2792,27.8435,63054.302815157,0
+FCBC.US,D,20200221,000000,27.8887,28.0244,27.4493,27.5741,67698.771134601,0
+FCBC.US,D,20200224,000000,26.9734,27.2064,26.5703,26.5703,39605.128884333,0
+FCBC.US,D,20200225,000000,26.6412,26.9194,26.0129,26.1132,46998.032026191,0
+FCBC.US,D,20200226,000000,26.0503,26.2833,25.8075,25.952,48269.513716796,0
+FCBC.US,D,20200227,000000,25.5489,26.0051,24.8499,24.8499,40661.984465565,0
+FCBC.US,D,20200228,000000,24.3554,24.4439,22.8748,23.4598,94044.8889493,0
+FCBC.US,D,20200302,000000,23.5926,24.6877,23.3045,24.5442,52142.955539056,0
+FCBC.US,D,20200303,000000,24.2296,24.9198,23.9523,24.2749,49838.013530327,0
+FCBC.US,D,20200304,000000,24.3997,24.6425,23.7194,24.5717,60760.549845305,0
+FCBC.US,D,20200305,000000,24.2296,24.319,23.4766,23.8904,59336.490351827,0
+FCBC.US,D,20200306,000000,23.628,23.7538,22.8748,23.4687,55914.678826069,0
+FCBC.US,D,20200309,000000,22.0785,24.2827,20.6511,20.8576,72369.686273209,0
+FCBC.US,D,20200310,000000,21.4052,21.998,20.536,21.532,74713.281325333,0
+FCBC.US,D,20200311,000000,21.1977,21.4415,20.1773,20.4801,80104.363693501,0
+FCBC.US,D,20200312,000000,19.4242,19.8184,18.446,18.6348,86474.995556111,0
+FCBC.US,D,20200313,000000,19.5304,20.4997,18.5138,20.4997,93280.982749584,0
+FCBC.US,D,20200316,000000,17.1001,18.4824,16.9939,17.513,68449.453924735,0
+FCBC.US,D,20200317,000000,17.926,19.8272,17.3872,19.6385,97154.424571845,0
+FCBC.US,D,20200318,000000,18.4558,18.9386,16.6971,16.6971,80499.031610265,0
+FCBC.US,D,20200319,000000,16.6066,19.6031,16.4542,19.3239,112970.63961762,0
+FCBC.US,D,20200320,000000,19.3239,22.4807,18.7143,20.1399,377232.34263702,0
+FCBC.US,D,20200323,000000,20.3119,20.5803,16.8367,18.2208,115437.3140974,0
+FCBC.US,D,20200324,000000,18.9484,20.0593,18.4096,19.8538,68668.148775519,0
+FCBC.US,D,20200325,000000,19.9432,20.4191,19.0083,19.6572,92724.582361776,0
+FCBC.US,D,20200326,000000,19.9973,21.0719,19.9973,21.0719,153086.39554891,0
+FCBC.US,D,20200327,000000,20.4801,20.9558,19.7545,19.7722,57345.858617014,0
+FCBC.US,D,20200330,000000,19.9777,21.3245,19.7643,20.947,75836.253954476,0
+FCBC.US,D,20200331,000000,20.6708,20.9037,19.8096,20.8949,111929.04181668,0
+FCBC.US,D,20200401,000000,19.9432,20.2215,19.1184,19.5304,74751.934368728,0
+FCBC.US,D,20200402,000000,19.1637,19.9875,18.9386,19.496,69433.072160587,0
+FCBC.US,D,20200403,000000,19.2079,19.4321,18.0862,18.9031,60215.338496373,0
+FCBC.US,D,20200406,000000,19.7014,20.6964,19.3288,20.3916,81472.477992592,0
+FCBC.US,D,20200407,000000,20.9037,21.2793,19.4487,19.8803,48453.624265596,0
+FCBC.US,D,20200408,000000,20.4801,20.6147,19.6965,20.4801,51947.65595138,0
+FCBC.US,D,20200409,000000,20.8949,22.4708,20.5223,22.3194,59984.437421359,0
+FCBC.US,D,20200413,000000,22.0511,22.0511,19.9875,20.4643,56388.687200326,0
+FCBC.US,D,20200414,000000,21.1014,21.5035,19.7909,20.4899,50590.730691165,0
+FCBC.US,D,20200415,000000,19.5943,19.9973,19.0664,19.4065,64584.149585294,0
+FCBC.US,D,20200416,000000,19.3878,19.8361,18.1589,18.7684,58457.64220728,0
+FCBC.US,D,20200417,000000,19.3416,20.3473,19.3416,20.1861,43638.268806934,0
+FCBC.US,D,20200420,000000,19.4861,20.248,19.2344,19.6926,101566.97463092,0
+FCBC.US,D,20200421,000000,18.8766,19.9256,18.8766,19.7113,35307.520770087,0
+FCBC.US,D,20200422,000000,20.3021,20.3827,19.378,19.6287,31670.065949603,0
+FCBC.US,D,20200423,000000,19.5304,20.1547,19.1273,19.2807,36278.932781709,0
+FCBC.US,D,20200424,000000,19.2443,19.8361,19.0772,19.7545,40402.602200681,0
+FCBC.US,D,20200427,000000,20.078,20.9215,19.6522,20.8222,44067.521025683,0
+FCBC.US,D,20200428,000000,21.5831,21.5831,20.7229,20.9037,38491.310923363,0
+FCBC.US,D,20200429,000000,21.4504,23.2081,21.2439,22.5436,67283.759510787,0
+FCBC.US,D,20200430,000000,21.8171,21.8171,20.661,21.1368,60275.352432169,0
+FCBC.US,D,20200501,000000,20.4004,20.5803,19.6572,20.5272,58247.084839316,0
+FCBC.US,D,20200504,000000,20.0593,20.4004,19.0575,20.3729,30540.990208345,0
+FCBC.US,D,20200505,000000,20.9372,21.0385,19.1725,19.262,43876.290179416,0
+FCBC.US,D,20200506,000000,19.2973,20.1497,18.8589,18.8766,45374.604203626,0
+FCBC.US,D,20200507,000000,19.257,19.5382,18.794,18.968,43755.24512247,0
+FCBC.US,D,20200508,000000,19.6198,20.1016,19.4213,20.0199,35477.390723952,0
+FCBC.US,D,20200511,000000,19.548,19.7378,18.794,19.0594,53040.113019948,0
+FCBC.US,D,20200512,000000,18.9296,19.0594,17.5425,17.6516,98288.586239866,0
+FCBC.US,D,20200513,000000,17.4609,17.515,16.4572,17.0972,61024.000851599,0
+FCBC.US,D,20200514,000000,16.5889,17.0568,16.3893,16.8888,55984.864615391,0
+FCBC.US,D,20200515,000000,16.9074,17.1522,16.4808,16.9792,65773.239262348,0
+FCBC.US,D,20200518,000000,17.8601,18.8412,17.8601,18.8216,73888.344004469,0
+FCBC.US,D,20200519,000000,18.5945,18.6043,17.4344,17.4609,61514.284191496,0
+FCBC.US,D,20200520,000000,17.9152,18.7125,17.8413,18.5757,55931.970977061,0
+FCBC.US,D,20200521,000000,18.5502,18.8943,18.3133,18.4037,38565.565454095,0
+FCBC.US,D,20200522,000000,18.6574,18.7321,18.1285,18.5315,46327.706878903,0
+FCBC.US,D,20200526,000000,19.2108,19.7123,19.2108,19.4763,61807.233573012,0
+FCBC.US,D,20200527,000000,20.192,21.1368,19.9295,20.9638,53449.021531646,0
+FCBC.US,D,20200528,000000,21.417,21.417,20.0927,20.2107,41972.119199565,0
+FCBC.US,D,20200529,000000,19.8302,19.8302,19.1391,19.3947,30936.675310462,0
+FCBC.US,D,20200601,000000,19.6119,19.7742,19.1027,19.2482,46453.837862611,0
+FCBC.US,D,20200602,000000,19.4213,19.7928,19.0594,19.3848,24962.74573532,0
+FCBC.US,D,20200603,000000,19.9197,21.2714,19.5196,20.5911,50644.641514847,0
+FCBC.US,D,20200604,000000,20.3287,20.8536,20.0377,20.5833,34244.56207674,0
+FCBC.US,D,20200605,000000,21.7719,22.4069,21.3088,21.8987,60352.658518959,0
+FCBC.US,D,20200608,000000,22.5426,22.5426,21.7797,21.9439,50719.913230931,0
+FCBC.US,D,20200609,000000,21.4258,21.9616,20.7829,21.3992,37369.355479573,0
+FCBC.US,D,20200610,000000,21.2449,21.2449,20.0838,20.1468,34362.555577628,0
+FCBC.US,D,20200611,000000,19.1293,19.5294,18.3496,18.5757,54117.312308229,0
+FCBC.US,D,20200612,000000,19.5294,19.5294,18.3585,18.9031,55610.540405676,0
+FCBC.US,D,20200615,000000,18.0862,19.0299,17.9318,18.9396,44235.356608843,0
+FCBC.US,D,20200616,000000,19.902,19.9924,19.0398,19.6031,40936.624510736,0
+FCBC.US,D,20200617,000000,19.7211,19.7211,18.7223,18.7842,40246.972841751,0
+FCBC.US,D,20200618,000000,18.5315,19.2108,18.4735,18.912,32234.603820231,0
+FCBC.US,D,20200619,000000,19.1853,19.2394,18.0774,18.5659,93037.87545034,0
+FCBC.US,D,20200622,000000,18.3035,19.3947,18.096,19.2482,82949.4311244,0
+FCBC.US,D,20200623,000000,19.5559,19.5559,18.7045,18.8314,51944.604395322,0
+FCBC.US,D,20200624,000000,18.4588,18.5138,17.8866,18.1147,47421.181132824,0
+FCBC.US,D,20200625,000000,17.8866,18.7223,17.6969,18.7223,37897.274677512,0
+FCBC.US,D,20200626,000000,18.3585,19.1116,17.4344,18.8501,249926.50984684,0
+FCBC.US,D,20200629,000000,18.968,19.6936,18.968,19.6119,76597.108598135,0
+FCBC.US,D,20200630,000000,20.1114,20.545,19.4665,20.3729,59367.005912401,0
+FCBC.US,D,20200701,000000,20.4476,20.4476,19.4567,19.4567,50331.348426282,0
+FCBC.US,D,20200702,000000,20.0927,20.0927,19.3652,19.5107,32716.749677309,0
+FCBC.US,D,20200706,000000,20.0279,20.0279,19.2855,19.3574,36160.939280821,0
+FCBC.US,D,20200707,000000,19.0398,19.2246,18.5659,18.676,39340.660692687,0
+FCBC.US,D,20200708,000000,18.5404,19.204,18.0331,18.332,44655.454159419,0
+FCBC.US,D,20200709,000000,18.332,18.4135,17.7136,17.9053,51109.495220932,0
+FCBC.US,D,20200710,000000,17.9957,18.7498,17.9957,18.7498,27050.010078619,0
+FCBC.US,D,20200713,000000,19.1116,19.1116,18.5315,18.8501,40513.475404102,0
+FCBC.US,D,20200714,000000,18.8589,18.9867,18.332,18.5659,31954.877848298,0
+FCBC.US,D,20200715,000000,19.1479,19.9472,19.0015,19.5756,55029.727569407,0
+FCBC.US,D,20200716,000000,19.5559,19.7565,19.1853,19.3947,31574.450526469,0
+FCBC.US,D,20200717,000000,19.3574,19.5107,18.9769,19.1391,38746.624446836,0
+FCBC.US,D,20200720,000000,18.9494,18.9494,18.5217,18.5601,57645.928295997,0
+FCBC.US,D,20200721,000000,18.8667,19.7928,18.8667,19.6198,52273.155264175,0
+FCBC.US,D,20200722,000000,19.3848,19.5855,19.0762,19.2935,26106.062071513,0
+FCBC.US,D,20200723,000000,19.1667,19.5677,19.1667,19.32,17862.791974979,0
+FCBC.US,D,20200724,000000,19.4213,19.6936,19.1951,19.204,19972.434396032,0
+FCBC.US,D,20200727,000000,19.0594,19.1293,18.8766,19.0103,31057.720367407,0
+FCBC.US,D,20200728,000000,18.7764,19.0732,18.7636,18.7842,24139.84278516,0
+FCBC.US,D,20200729,000000,18.7764,18.9592,17.7618,18.6672,19299.057692687,0
+FCBC.US,D,20200730,000000,18.2946,18.4873,18.1776,18.3221,38548.273303102,0
+FCBC.US,D,20200731,000000,18.1589,18.4499,17.5877,17.7519,59656.903737859,0
+FCBC.US,D,20200803,000000,17.9594,17.9741,17.4864,17.6516,52644.427917831,0
+FCBC.US,D,20200804,000000,17.4963,18.4686,17.2348,17.6232,63533.397116177,0
+FCBC.US,D,20200805,000000,17.805,18.3035,17.6516,18.3035,27207.673808254,0
+FCBC.US,D,20200806,000000,18.3546,18.4519,18.2042,18.4145,24029.986767092,0
+FCBC.US,D,20200807,000000,18.2494,19.2698,18.2494,19.2423,24944.436398976,0
+FCBC.US,D,20200810,000000,19.2698,19.665,19.2698,19.4075,29078.277671472,0
+FCBC.US,D,20200811,000000,19.7565,19.839,19.1971,19.38,51626.225379995,0
+FCBC.US,D,20200812,000000,19.5825,19.5825,18.7459,18.9582,41521.506088414,0
+FCBC.US,D,20200813,000000,18.7636,18.9287,18.5118,18.5433,19845.286226971,0
+FCBC.US,D,20200814,000000,18.332,18.6358,18.1668,18.5699,25458.115001981,0
+FCBC.US,D,20200817,000000,18.3133,18.676,18.3133,18.4706,22118.695489774,0
+FCBC.US,D,20200818,000000,18.4145,18.6623,18.1668,18.3506,51661.826867332,0
+FCBC.US,D,20200819,000000,18.4706,18.6574,18.2691,18.2691,27797.641312695,0
+FCBC.US,D,20200820,000000,18.0744,18.2739,17.9004,17.9643,29401.742613562,0
+FCBC.US,D,20200821,000000,18.0832,19.3239,17.4235,17.5042,106037.50425509,0
+FCBC.US,D,20200824,000000,17.7893,18.2208,17.6438,18.0832,41452.337484445,0
+FCBC.US,D,20200825,000000,18.332,18.4145,17.9368,18.0203,16478.402710248,0
+FCBC.US,D,20200826,000000,18.2208,18.2208,17.5779,17.6989,27842.397468203,0
+FCBC.US,D,20200827,000000,17.8355,18.0341,17.6054,17.7441,41122.769430241,0
+FCBC.US,D,20200828,000000,17.9554,17.9643,17.5956,17.9643,26768.24973598,0
+FCBC.US,D,20200831,000000,17.8257,17.9741,17.6792,17.6792,53644.321119324,0
+FCBC.US,D,20200901,000000,17.7441,18.0292,17.6526,17.8453,34051.296859768,0
+FCBC.US,D,20200902,000000,17.7244,17.9692,17.7195,17.8257,48402.764997971,0
+FCBC.US,D,20200903,000000,17.9102,18.3035,17.5042,17.634,42815.365856774,0
+FCBC.US,D,20200904,000000,18.0468,18.0468,17.4954,17.7638,45687.89729219,0
+FCBC.US,D,20200908,000000,17.7342,17.7342,17.0176,17.2476,33391.143566006,0
+FCBC.US,D,20200909,000000,17.4864,17.6143,17.1001,17.3125,48755.728315283,0
+FCBC.US,D,20200910,000000,17.4864,17.6143,17.3666,17.4864,42041.287803534,0
+FCBC.US,D,20200911,000000,17.5425,17.5779,17.4235,17.514,41506.248308127,0
+FCBC.US,D,20200914,000000,17.5956,17.7244,17.4137,17.459,82588.330324268,0
+FCBC.US,D,20200915,000000,17.459,17.6104,17.459,17.5042,37459.884975944,0
+FCBC.US,D,20200916,000000,17.6242,17.8453,17.4235,17.6242,46257.521089582,0
+FCBC.US,D,20200917,000000,17.4137,17.6242,17.4137,17.4688,26343.066258642,0
+FCBC.US,D,20200918,000000,17.5877,17.5956,17.4137,17.4334,168488.61615623,0
+FCBC.US,D,20200921,000000,17.4137,17.4864,17.0913,17.1197,131442.72561874,0
+FCBC.US,D,20200922,000000,17.1099,17.2476,16.3657,16.5505,59553.150831905,0
+FCBC.US,D,20200923,000000,16.5585,16.9507,15.887,15.887,53623.977412274,0
+FCBC.US,D,20200924,000000,15.9715,16.4031,15.8143,16.0983,52687.149702635,0
+FCBC.US,D,20200925,000000,15.9253,16.2733,15.9253,16.1072,38614.390351013,0
+FCBC.US,D,20200928,000000,16.3382,16.9172,16.3206,16.6597,34852.838917527,0
+FCBC.US,D,20200929,000000,16.5505,16.6597,16.2733,16.642,24398.207864691,0
+FCBC.US,D,20200930,000000,16.5938,16.7885,16.4896,16.586,23003.646746435,0
+FCBC.US,D,20201001,000000,16.6773,16.7698,16.3206,16.6971,26003.326350912,0
+FCBC.US,D,20201002,000000,16.3382,17.0008,16.3382,16.8996,23882.494890982,0
+FCBC.US,D,20201005,000000,16.9172,17.5523,16.8259,17.3843,25400.135436888,0
+FCBC.US,D,20201006,000000,17.634,17.8503,17.165,17.2201,37273.74005644,0
+FCBC.US,D,20201007,000000,17.2112,17.864,17.2112,17.7145,32471.608007361,0
+FCBC.US,D,20201008,000000,17.864,18.332,17.1926,18.1393,36237.228182258,0
+FCBC.US,D,20201009,000000,18.3693,18.3693,17.6989,17.9741,21791.161806274,0
+FCBC.US,D,20201012,000000,18.1314,18.7183,17.9368,18.5335,36373.531019491,0
+FCBC.US,D,20201013,000000,18.3792,18.3792,18.0292,18.0557,54258.701072224,0
+FCBC.US,D,20201014,000000,17.9456,18.0656,17.5523,17.5523,12942.666425012,0
+FCBC.US,D,20201015,000000,17.1375,18.156,17.1375,17.9927,21411.751669797,0
+FCBC.US,D,20201016,000000,17.9004,18.212,17.8738,18.1314,17589.16911516,0
+FCBC.US,D,20201019,000000,18.0832,18.1215,17.459,17.459,48650.958223978,0
+FCBC.US,D,20201020,000000,17.634,17.8817,17.514,17.8257,13152.206607624,0
+FCBC.US,D,20201021,000000,17.7342,18.154,17.7342,18.0007,22975.165556565,0
+FCBC.US,D,20201022,000000,18.1481,18.8098,17.8906,18.6278,24420.585942447,0
+FCBC.US,D,20201023,000000,18.5384,19.0398,18.2691,18.6997,29069.1230033,0
+FCBC.US,D,20201026,000000,18.2592,18.3418,17.8551,18.1579,21188.988077603,0
+FCBC.US,D,20201027,000000,18.0203,18.4932,17.5042,17.5877,17851.602936102,0
+FCBC.US,D,20201028,000000,17.459,18.0055,17.459,17.5425,30078.170872964,0
+FCBC.US,D,20201029,000000,17.4688,17.7814,17.3312,17.6625,30353.828103488,0
+FCBC.US,D,20201030,000000,17.459,17.4954,17.3666,17.4413,48341.733876822,0
+FCBC.US,D,20201102,000000,17.7441,17.9927,17.6054,17.9554,24737.947772421,0
+FCBC.US,D,20201103,000000,18.2691,18.8383,17.9829,18.7183,35893.419533118,0
+FCBC.US,D,20201104,000000,18.2857,18.4047,17.6526,17.6792,34327.971275645,0
+FCBC.US,D,20201105,000000,17.7824,18.0891,17.6989,17.9869,35514.009396641,0
+FCBC.US,D,20201106,000000,18.0154,18.0154,17.6044,17.6143,23732.968644166,0
+FCBC.US,D,20201109,000000,18.8441,21.004,18.8441,19.8666,52822.435354516,0
+FCBC.US,D,20201110,000000,20.2854,21.647,20.2854,21.413,51512.300620516,0
+FCBC.US,D,20201111,000000,21.3855,21.3855,20.1006,20.1939,32316.995833783,0
+FCBC.US,D,20201112,000000,19.9413,19.9688,19.2915,19.5225,23656.67974273,0
+FCBC.US,D,20201113,000000,19.672,20.3522,19.672,20.1655,21321.222173426,0
+FCBC.US,D,20201116,000000,20.3247,21.4681,20.3247,21.3393,30858.35203832,0
+FCBC.US,D,20201117,000000,21.0669,21.3855,20.4358,21.2085,24710.483767905,0
+FCBC.US,D,20201118,000000,21.2734,21.7935,20.1841,20.5194,22813.433085521,0
+FCBC.US,D,20201119,000000,20.5666,20.5931,19.6906,20.4171,50726.016343046,0
+FCBC.US,D,20201120,000000,19.8666,20.6491,19.5697,20.1281,63477.451921791,0
+FCBC.US,D,20201123,000000,20.2952,20.5007,19.9786,20.2028,20058.895150993,0
+FCBC.US,D,20201124,000000,20.6216,22.3253,20.6216,21.6912,76385.534044818,0
+FCBC.US,D,20201125,000000,21.2183,21.4218,20.715,21.2822,24179.513013907,0
+FCBC.US,D,20201127,000000,21.2282,21.2449,20.3247,20.6688,24872.216238949,0
+FCBC.US,D,20201130,000000,20.4545,20.5754,19.4213,19.6149,34298.472900423,0
+FCBC.US,D,20201201,000000,19.8666,20.6117,19.6818,19.9049,33122.606632951,0
+FCBC.US,D,20201202,000000,19.8489,20.5666,19.8489,20.4731,30435.202931686,0
+FCBC.US,D,20201203,000000,20.4731,20.6029,20.017,20.2028,20328.449269401,0
+FCBC.US,D,20201204,000000,20.5007,21.1063,20.4545,20.9558,17309.443143227,0
+FCBC.US,D,20201207,000000,20.6491,20.8536,20.3444,20.6216,17823.121746232,0
+FCBC.US,D,20201208,000000,20.3247,21.1515,20.3247,21.0866,26360.358409634,0
+FCBC.US,D,20201209,000000,21.1791,21.1791,20.6442,20.8831,27635.90884165,0
+FCBC.US,D,20201210,000000,20.9017,21.0227,20.5852,20.8084,25539.489830179,0
+FCBC.US,D,20201211,000000,20.4811,20.8172,20.4811,20.5469,24198.839535604,0
+FCBC.US,D,20201214,000000,20.7711,20.7907,20.3974,20.5282,23536.651871137,0
+FCBC.US,D,20201215,000000,20.6786,21.3609,20.4919,21.126,32084.060388063,0
+FCBC.US,D,20201216,000000,21.3658,21.6185,20.9746,21.3108,37354.097699286,0
+FCBC.US,D,20201217,000000,21.5064,21.5064,20.7052,21.3295,38548.273303102,0
+FCBC.US,D,20201218,000000,21.4415,21.4415,20.5852,20.9844,124011.16943349,0
+FCBC.US,D,20201221,000000,20.6688,20.9362,20.2775,20.5282,28695.815978938,0
+FCBC.US,D,20201222,000000,20.4633,20.8252,20.0081,20.0632,21432.095376847,0
+FCBC.US,D,20201223,000000,21.1348,21.1348,20.2677,20.5194,28654.111379486,0
+FCBC.US,D,20201224,000000,20.427,20.4358,20.2117,20.3325,8305.3184030353,0
+FCBC.US,D,20201228,000000,20.5282,20.9017,20.3886,20.5007,31889.777985739,0
+FCBC.US,D,20201229,000000,20.4731,20.4731,19.6247,20.0081,23748.226424453,0
+FCBC.US,D,20201230,000000,19.9413,20.1939,19.9413,20.1369,18541.254605087,0
+FCBC.US,D,20201231,000000,20.2588,20.4633,19.9688,20.0908,20256.229109375,0
+FCBC.US,D,20210104,000000,20.3149,20.4633,19.7928,19.9236,45059.276744356,0
+FCBC.US,D,20210105,000000,20.0819,20.7721,19.8538,20.3325,36530.177563774,0
+FCBC.US,D,20210106,000000,20.9017,21.991,20.4811,21.2734,72254.744328379,0
+FCBC.US,D,20210107,000000,21.6371,21.6371,21.0404,21.3658,36608.500835914,0
+FCBC.US,D,20210108,000000,21.2734,21.4965,20.715,21.0581,22531.672742882,0
+FCBC.US,D,20210111,000000,20.6884,21.4072,20.6884,21.2449,37903.377789628,0
+FCBC.US,D,20210112,000000,21.4504,21.6371,21.3108,21.5713,35743.893286303,0
+FCBC.US,D,20210113,000000,21.1063,21.4965,20.7563,20.9942,27424.334288332,0
+FCBC.US,D,20210114,000000,21.0621,21.5526,21.0621,21.413,22969.062444451,0
+FCBC.US,D,20210115,000000,21.0139,21.5526,20.9362,21.3855,23720.762419937,0
+FCBC.US,D,20210119,000000,21.3569,21.6726,21.1348,21.4965,39745.500462977,0
+FCBC.US,D,20210120,000000,21.4042,21.5792,21.1162,21.2636,31111.631191088,0
+FCBC.US,D,20210121,000000,21.3855,21.3855,20.6964,20.7613,33808.189560524,0
+FCBC.US,D,20210122,000000,20.9342,21.4877,20.5666,21.4218,38880.892913365,0
+FCBC.US,D,20210125,000000,21.126,21.1889,20.6216,21.0503,48694.697194134,0
+FCBC.US,D,20210126,000000,21.2734,21.2734,20.2775,20.4811,13544.840153682,0
+FCBC.US,D,20210127,000000,20.6216,20.6216,20.0908,20.3051,54136.638829926,0
+FCBC.US,D,20210128,000000,20.5282,20.7809,20.072,20.1192,34695.175187891,0
+FCBC.US,D,20210129,000000,20.3149,20.3788,19.8863,19.9786,54634.042467291,0
+FCBC.US,D,20210201,000000,20.1192,20.6393,20.072,20.3424,39620.386664621,0
+FCBC.US,D,20210202,000000,20.5852,21.3108,20.5469,21.2085,33743.089697966,0
+FCBC.US,D,20210203,000000,21.6087,21.7847,21.3658,21.5349,73806.96917627,0
+FCBC.US,D,20210204,000000,21.6834,22.0225,21.6568,22.0225,63440.833249101,0
+FCBC.US,D,20210205,000000,22.0225,22.0225,21.7699,22.0225,65769.170520938,0
+FCBC.US,D,20210208,000000,23.1334,23.1334,21.8013,22.0225,102419.37595631,0
+FCBC.US,D,20210209,000000,22.0137,22.7579,21.8829,22.4846,57285.844681218,0
+FCBC.US,D,20210210,000000,22.5878,22.927,22.4462,22.7009,22300.771667869,0
+FCBC.US,D,20210211,000000,22.87,22.9919,22.2299,22.5976,27271.75648546,0
+FCBC.US,D,20210212,000000,22.6261,22.7009,22.3243,22.3902,20809.577941127,0
+FCBC.US,D,20210216,000000,22.6537,22.8886,22.4945,22.5033,36584.088387455,0
+FCBC.US,D,20210217,000000,22.4099,22.8621,22.3813,22.5976,26902.518202509,0
+FCBC.US,D,20210218,000000,22.5593,22.7845,22.1366,22.6714,36265.709372128,0
+FCBC.US,D,20210219,000000,22.6075,23.2937,22.6075,23.2848,52846.847802976,0
+FCBC.US,D,20210222,000000,23.1433,24.4233,23.1433,24.2551,51470.596021064,0
+FCBC.US,D,20210223,000000,24.3102,24.7722,23.9062,24.3957,37060.131132418,0
+FCBC.US,D,20210224,000000,24.4518,25.1253,24.4518,24.7339,51039.309431611,0
+FCBC.US,D,20210225,000000,24.905,25.1567,24.4803,24.5747,37256.447905447,0
+FCBC.US,D,20210226,000000,24.5078,24.7526,23.9809,24.1519,77332.533607981,0
+FCBC.US,D,20210301,000000,24.8008,25.4398,24.5551,25.3641,53065.54265376,0
+FCBC.US,D,20210302,000000,25.2795,25.5342,24.9404,25.0249,44993.159696444,0
+FCBC.US,D,20210303,000000,25.1665,26.7395,25.1665,25.9196,64362.403178452,0
+FCBC.US,D,20210304,000000,26.1181,26.5891,25.544,25.6738,68748.506418365,0
+FCBC.US,D,20210305,000000,26.4799,27.0315,25.9098,26.7955,67541.107404966,0
+FCBC.US,D,20210308,000000,26.8338,28.0195,26.8338,27.812,60870.405863373,0
+FCBC.US,D,20210309,000000,27.6704,27.7363,26.937,27.0678,51299.708881847,0
+FCBC.US,D,20210310,000000,27.1533,28.2358,27.0118,28.0381,56324.604523121,0
+FCBC.US,D,20210311,000000,28.047,28.047,27.3932,27.7639,52218.22725514,0
+FCBC.US,D,20210312,000000,27.9339,28.5326,27.8533,28.4334,45160.995279604,0
+FCBC.US,D,20210315,000000,28.3675,28.6113,27.4453,27.7639,40710.809362485,0
+FCBC.US,D,20210316,000000,27.6233,28.0293,26.8693,27.9526,75940.006860429,0
+FCBC.US,D,20210317,000000,28.3291,28.5946,27.7413,27.9163,43059.49034137,0
+FCBC.US,D,20210318,000000,28.3675,29.0832,28.2544,28.3291,52567.121831043,0
+FCBC.US,D,20210319,000000,28.3006,28.3006,27.0501,28.0381,219421.12112583,0
+FCBC.US,D,20210322,000000,27.8671,27.9339,26.9872,27.2566,35240.386536823,0
+FCBC.US,D,20210323,000000,27.8819,27.8819,26.3806,26.5793,47859.588019745,0
+FCBC.US,D,20210324,000000,26.8505,28.0381,26.7021,26.7395,65389.760384461,0
+FCBC.US,D,20210325,000000,26.947,27.7177,26.4377,27.3598,52022.927667464,0
+FCBC.US,D,20210326,000000,27.7265,28.5552,27.694,28.3754,42394.251120846,0
+FCBC.US,D,20210329,000000,28.2722,28.3488,27.406,27.9624,58041.613398114,0
+FCBC.US,D,20210330,000000,28.1975,28.4707,27.642,27.99,51451.269499367,0
+FCBC.US,D,20210331,000000,27.9065,28.7047,27.8298,28.2259,135730.16187946,0
+FCBC.US,D,20210401,000000,27.817,28.3006,27.5859,27.9998,41288.570642695,0
+FCBC.US,D,20210405,000000,27.6518,28.4619,27.0118,28.2063,58705.835433286,0
+FCBC.US,D,20210406,000000,28.0195,28.395,27.699,27.7737,38837.153943208,0
+FCBC.US,D,20210407,000000,27.8867,27.8867,27.3411,27.5014,30428.082634219,0
+FCBC.US,D,20210408,000000,27.4541,28.0293,27.1248,27.5761,22199.05313262,0
+FCBC.US,D,20210409,000000,27.699,27.9802,27.519,27.7934,38831.050831093,0
+FCBC.US,D,20210412,000000,27.9624,27.9624,27.0954,27.7363,28095.676620972,0
+FCBC.US,D,20210413,000000,27.5957,27.5957,26.8054,27.0767,24891.542760646,0
+FCBC.US,D,20210414,000000,27.059,27.8769,27.059,27.5761,26109.113627571,0
+FCBC.US,D,20210415,000000,27.5584,27.7835,27.1799,27.6518,24356.50326524,0
+FCBC.US,D,20210416,000000,27.9065,27.9065,27.3411,27.7088,31180.799795058,0
+FCBC.US,D,20210419,000000,27.7363,27.8769,26.9823,27.3962,36910.604885602,0
+FCBC.US,D,20210420,000000,27.1631,27.2929,26.5793,26.6923,23942.508826779,0
+FCBC.US,D,20210421,000000,26.7297,27.4532,26.7297,27.3028,29221.700806173,0
+FCBC.US,D,20210422,000000,27.2084,27.6804,26.6824,26.9724,29088.449524997,0
+FCBC.US,D,20210423,000000,27.2664,27.6704,26.947,27.3127,47051.942849872,0
+FCBC.US,D,20210426,000000,27.4631,27.519,27.0019,27.0954,49688.487283512,0
+FCBC.US,D,20210427,000000,26.8693,27.2664,26.8338,27.0315,24548.751296859,0
+FCBC.US,D,20210428,000000,26.9086,27.4011,26.824,27.059,25945.34678582,0
+FCBC.US,D,20210429,000000,27.4158,27.6233,27.1445,27.3884,27239.206554181,0
+FCBC.US,D,20210430,000000,27.1721,27.9624,26.824,27.5014,67795.403743087,0
+FCBC.US,D,20210503,000000,27.7737,28.282,27.5388,28.2456,42990.321737402,0
+FCBC.US,D,20210504,000000,28.2544,29.1254,28.2544,28.8767,41819.541396693,0
+FCBC.US,D,20210505,000000,29.0242,29.0341,28.4707,28.8374,35795.769739279,0
+FCBC.US,D,20210506,000000,28.8856,29.2838,28.3154,29.15,34804.014020607,0
+FCBC.US,D,20210507,000000,28.9121,29.3693,28.8512,29.2356,28274.701243009,0
+FCBC.US,D,20210510,000000,29.1697,29.6534,28.6673,28.6673,40648.761055982,0
+FCBC.US,D,20210511,000000,28.3253,29.0459,28.3253,28.5897,34094.018644573,0
+FCBC.US,D,20210512,000000,28.6575,29.2267,28.1817,28.3154,44292.318988582,0
+FCBC.US,D,20210513,000000,28.3253,30.0329,28.3253,29.8146,36147.715871239,0
+FCBC.US,D,20210514,000000,30.1764,30.3219,29.4164,30.147,31188.937277877,0
+FCBC.US,D,20210517,000000,30.0034,30.2708,29.616,30.2413,23304.73361077,0
+FCBC.US,D,20210518,000000,30.147,30.3651,29.4833,29.5207,29610.265610822,0
+FCBC.US,D,20210519,000000,29.2081,29.3693,28.7804,29.3221,35475.356353247,0
+FCBC.US,D,20210520,000000,29.2838,29.2838,28.7991,29.1884,33764.450590368,0
+FCBC.US,D,20210521,000000,29.4931,30.147,29.1795,29.8245,47447.627951988,0
+FCBC.US,D,20210524,000000,29.8716,29.8716,29.0851,29.4352,34620.92065716,0
+FCBC.US,D,20210525,000000,29.4352,29.4352,28.401,28.401,41781.90553865,0
+FCBC.US,D,20210526,000000,28.4196,29.3024,28.2013,29.0459,29702.829477898,0
+FCBC.US,D,20210527,000000,29.15,29.6062,29.15,29.1884,48560.428727607,0
+FCBC.US,D,20210528,000000,29.3024,29.7675,28.5346,29.5678,24732.861845659,0
+FCBC.US,D,20210601,000000,29.7576,30.3651,29.5876,29.9857,32915.100821044,0
+FCBC.US,D,20210602,000000,30.2049,30.2049,29.616,29.854,24101.189741766,0
+FCBC.US,D,20210603,000000,29.7006,30.2128,29.6445,29.8441,30834.956775213,0
+FCBC.US,D,20210604,000000,29.6249,29.854,29.0085,29.5305,33703.419469219,0
+FCBC.US,D,20210607,000000,29.4538,30.2708,29.4538,30.0034,29093.535451759,0
+FCBC.US,D,20210608,000000,29.854,30.1951,29.558,29.8716,27748.816415775,0
+FCBC.US,D,20210609,000000,29.6721,30.1076,29.1795,29.5394,38235.99739989,0
+FCBC.US,D,20210610,000000,29.6918,29.8628,28.7804,28.7893,26163.024451252,0
+FCBC.US,D,20210611,000000,28.8767,29.2926,28.572,29.2169,25670.706740649,0
+FCBC.US,D,20210614,000000,28.7529,29.1038,28.4677,28.8374,26538.365846319,0
+FCBC.US,D,20210615,000000,28.515,29.4538,28.515,29.2081,37253.39634939,0
+FCBC.US,D,20210616,000000,28.7136,29.8628,28.685,29.4066,33533.549515354,0
+FCBC.US,D,20210617,000000,29.558,29.5964,28.4855,28.7627,38210.567766077,0
+FCBC.US,D,20210618,000000,28.1542,28.4855,27.699,27.8504,88876.570173327,0
+FCBC.US,D,20210621,000000,28.0126,28.8718,28.0126,28.7038,37042.838981425,0
+FCBC.US,D,20210622,000000,28.6673,28.7529,28.0126,28.5808,30901.073823125,0
+FCBC.US,D,20210623,000000,28.8276,29.0173,28.4294,28.857,51874.418606001,0
+FCBC.US,D,20210624,000000,29.3742,29.4931,28.6673,29.4931,38648.974652998,0
+FCBC.US,D,20210625,000000,28.7804,29.6534,28.7804,29.2838,170863.74395428,0
+FCBC.US,D,20210628,000000,29.3497,29.3497,28.0224,28.3812,36002.258365834,0
+FCBC.US,D,20210629,000000,28.3636,29.155,28.2308,28.2496,30467.752862966,0
+FCBC.US,D,20210630,000000,28.1817,28.7627,28.1817,28.3253,48246.118453689,0
+FCBC.US,D,20210701,000000,28.3154,29.0655,28.2013,28.572,28167.896780998,0
+FCBC.US,D,20210702,000000,28.515,28.515,27.9929,28.0677,16440.766852206,0
+FCBC.US,D,20210706,000000,28.282,28.282,26.6933,27.0255,30850.2145555,0
+FCBC.US,D,20210707,000000,26.9498,28.0028,26.9498,27.1769,18187.274102422,0
+FCBC.US,D,20210708,000000,26.9115,27.5368,26.3512,26.9666,32854.069699895,0
+FCBC.US,D,20210709,000000,27.348,28.1168,27.0904,27.6223,21473.799976299,0
+FCBC.US,D,20210712,000000,27.3952,28.0588,27.2143,27.9831,24071.691366544,0
+FCBC.US,D,20210713,000000,27.8887,27.8887,27.2625,27.4906,20725.15155687,0
+FCBC.US,D,20210714,000000,27.3766,28.2496,26.827,27.4994,17452.866277928,0
+FCBC.US,D,20210715,000000,27.0904,27.8887,27.0904,27.8887,14741.050128204,0
+FCBC.US,D,20210716,000000,28.1729,28.7863,27.404,27.404,23250.822787089,0
+FCBC.US,D,20210719,000000,26.7778,27.8268,26.6441,26.8457,34858.942029641,0
+FCBC.US,D,20210720,000000,27.1101,28.1198,27.0255,27.0452,63596.462608031,0
+FCBC.US,D,20210721,000000,27.4237,27.7088,27.1868,27.3952,22013.925398468,0
+FCBC.US,D,20210722,000000,27.0816,27.4286,26.5694,26.7415,21937.636497031,0
+FCBC.US,D,20210723,000000,26.3512,26.9862,26.3512,26.9862,14937.366901234,0
+FCBC.US,D,20210726,000000,26.8535,27.2999,26.8535,27.29,29120.999456277,0
+FCBC.US,D,20210727,000000,26.8721,27.3952,26.8721,27.2625,23941.491641426,0
+FCBC.US,D,20210728,000000,27.5082,27.9271,26.6736,27.9271,25325.880906158,0
+FCBC.US,D,20210729,000000,27.8985,28.4589,27.1002,27.4807,27092.731863423,0
+FCBC.US,D,20210730,000000,27.6321,27.9084,27.5663,27.7088,25351.31053997,0
+FCBC.US,D,20210802,000000,27.7088,28.3547,27.5849,27.8504,31839.935903467,0
+FCBC.US,D,20210803,000000,27.9271,28.6389,27.9271,28.4393,41476.749932905,0
+FCBC.US,D,20210804,000000,28.1168,28.6772,28.1168,28.5995,28104.831289145,0
+FCBC.US,D,20210805,000000,28.6389,29.3693,28.6389,29.1795,29851.33853936,0
+FCBC.US,D,20210806,000000,29.5236,30.4133,28.9347,30.2227,23419.675555602,0
+FCBC.US,D,20210809,000000,30.0506,30.4812,29.7921,30.2413,23571.236173122,0
+FCBC.US,D,20210810,000000,30.3661,30.8263,30.2227,30.6237,30670.17274811,0
+FCBC.US,D,20210811,000000,30.4232,31.0937,30.4232,31.0937,17725.471952393,0
+FCBC.US,D,20210812,000000,30.7388,30.9049,30.548,30.5962,28851.445337868,0
+FCBC.US,D,20210813,000000,30.1754,30.72,30.1754,30.5677,19259.38746394,0
+FCBC.US,D,20210816,000000,30.3278,30.7781,30.0024,30.2511,24160.18649221,0
+FCBC.US,D,20210817,000000,29.9651,30.6335,29.8205,30.2128,18934.905336498,0
+FCBC.US,D,20210818,000000,29.4951,30.6335,29.4951,29.735,26224.055572401,0
+FCBC.US,D,20210819,000000,29.5718,30.2413,29.5718,30.0889,29874.733802468,0
+FCBC.US,D,20210820,000000,29.8678,30.4812,29.1983,30.318,38940.906849162,0
+FCBC.US,D,20210823,000000,30.4045,30.8498,29.6003,30.318,30658.983709233,0
+FCBC.US,D,20210824,000000,30.146,30.3957,29.9119,30.2128,22668.992765468,0
+FCBC.US,D,20210825,000000,29.9651,30.1263,29.4765,29.5335,39652.936595901,0
+FCBC.US,D,20210826,000000,29.7438,29.8598,29.3231,29.5039,28271.649686952,0
+FCBC.US,D,20210827,000000,29.7773,30.5235,29.7438,30.4714,28827.032889409,0
+FCBC.US,D,20210830,000000,30.3327,30.5185,29.7537,29.9651,23745.174868397,0
+FCBC.US,D,20210831,000000,29.677,30.1754,29.3525,29.9061,41568.296614628,0
+FCBC.US,D,20210901,000000,29.9061,29.9651,29.6101,29.8598,16783.558315993,0
+FCBC.US,D,20210902,000000,29.6288,29.9355,29.6288,29.8402,17942.132432473,0
+FCBC.US,D,20210903,000000,29.6288,29.7821,29.2749,29.6475,20708.876591231,0
+FCBC.US,D,20210907,000000,29.6101,30.0064,29.6101,29.7438,27181.226989088,0
+FCBC.US,D,20210908,000000,29.6288,29.7252,29.2081,29.2562,25557.799166523,0
+FCBC.US,D,20210909,000000,29.2081,29.6721,28.9003,28.9003,40920.349545096,0
+FCBC.US,D,20210910,000000,29.1795,29.2926,28.2702,28.394,44325.886105213,0
+FCBC.US,D,20210913,000000,28.6722,28.7391,28.0165,28.5946,39571.561767702,0
+FCBC.US,D,20210914,000000,28.5572,28.9692,27.6183,27.6764,34384.933655384,0
+FCBC.US,D,20210915,000000,27.6282,28.4619,27.6282,28.1729,34075.709308228,0
+FCBC.US,D,20210916,000000,28.165,28.2328,27.7187,27.8769,27006.271108462,0
+FCBC.US,D,20210917,000000,27.7235,28.4521,27.5899,28.0588,199306.28078045,0
+FCBC.US,D,20210920,000000,27.4847,28.0401,27.2743,27.638,46648.120264936,0
+FCBC.US,D,20210921,000000,27.6862,28.5848,27.6862,27.9261,21834.90077643,0
+FCBC.US,D,20210922,000000,28.2259,28.864,28.0116,28.4324,25936.192117648,0
+FCBC.US,D,20210923,000000,28.4619,29.5522,28.4619,29.265,28629.698931026,0
+FCBC.US,D,20210924,000000,29.3417,29.8874,29.1216,29.7723,19809.684739634,0
+FCBC.US,D,20210927,000000,29.9453,30.9983,29.9453,30.5874,36589.174314217,0
+FCBC.US,D,20210928,000000,30.7112,30.72,29.9552,30.0987,29803.530827794,0
+FCBC.US,D,20210929,000000,30.2806,30.7682,29.9739,30.5874,42477.66031975,0
+FCBC.US,D,20210930,000000,30.7112,31.0081,30.2363,30.3661,32547.896908797,0
+FCBC.US,D,20211001,000000,30.5097,31.1133,30.2227,31.0464,50184.873735524,0
+FCBC.US,D,20211004,000000,31.018,31.1133,30.5283,30.72,29891.008768107,0
+FCBC.US,D,20211005,000000,30.9216,30.9885,30.5382,30.9314,35260.730243873,0
+FCBC.US,D,20211006,000000,30.5962,31.0268,30.3465,30.9491,31131.974898138,0
+FCBC.US,D,20211007,000000,31.1035,31.1133,30.8587,31.1133,53411.385673605,0
+FCBC.US,D,20211008,000000,30.9786,31.5911,30.9639,31.477,30014.088195758,0
+FCBC.US,D,20211011,000000,31.7356,31.7356,30.8263,30.9885,24730.827474954,0
+FCBC.US,D,20211012,000000,30.5578,30.8734,30.3563,30.8734,12671.077935898,0
+FCBC.US,D,20211013,000000,29.0723,30.6237,29.0723,30.4714,16106.112871239,0
+FCBC.US,D,20211014,000000,30.7584,31.2185,30.6335,30.9885,16863.915958839,0
+FCBC.US,D,20211015,000000,31.4102,31.6963,31.0651,31.1605,38151.571015633,0
+FCBC.US,D,20211018,000000,31.0838,31.2854,30.7112,30.9688,19785.272291174,0
+FCBC.US,D,20211019,000000,30.9029,31.3236,30.5578,31.1231,19996.846844492,0
+FCBC.US,D,20211020,000000,31.132,31.601,31.0887,31.5822,22816.484641578,0
+FCBC.US,D,20211021,000000,31.3424,31.3522,30.7682,31.0651,23037.213863068,0
+FCBC.US,D,20211022,000000,31.0268,31.3522,31.0268,31.2273,18162.861653962,0
+FCBC.US,D,20211025,000000,31.3709,31.4299,30.8213,31.42,46153.768183629,0
+FCBC.US,D,20211026,000000,31.5822,31.8497,31.1133,31.4377,25223.145185556,0
+FCBC.US,D,20211027,000000,31.1418,31.1802,29.6819,29.9257,25549.661683704,0
+FCBC.US,D,20211028,000000,30.021,30.6149,29.85,30.2039,20495.267667209,0
+FCBC.US,D,20211029,000000,30.3661,31.0651,30.3661,31.0366,25124.478206365,0
+FCBC.US,D,20211101,000000,31.0651,31.9264,30.2197,31.774,36251.468777193,0
+FCBC.US,D,20211102,000000,31.0838,32.0325,31.0838,31.5911,18953.214672843,0
+FCBC.US,D,20211103,000000,31.8309,32.9704,31.8309,32.5771,39451.533896108,0
+FCBC.US,D,20211104,000000,32.8387,32.8387,31.4632,32.3078,30545.058949755,0
+FCBC.US,D,20211105,000000,32.5968,33.7215,32.5968,33.5042,44386.917226362,0
+FCBC.US,D,20211108,000000,33.6969,33.7932,33.1955,33.4363,23733.98582952,0
+FCBC.US,D,20211109,000000,33.2338,33.2821,32.9055,33.1179,34531.408346142,0
+FCBC.US,D,20211110,000000,33.1179,33.4363,33.0019,33.2044,19953.107874334,0
+FCBC.US,D,20211111,000000,33.3105,33.6684,33.1955,33.4167,20447.459955642,0
+FCBC.US,D,20211112,000000,33.1425,33.4561,33.0215,33.0894,21926.447458154,0
+FCBC.US,D,20211115,000000,32.9104,33.4944,32.8957,33.4747,23069.763794347,0
+FCBC.US,D,20211116,000000,33.2535,33.4079,32.8573,33.1572,28695.815978938,0
+FCBC.US,D,20211117,000000,33.1955,33.1955,32.6548,33.0796,65444.688393496,0
+FCBC.US,D,20211118,000000,33.0019,33.6202,32.8092,33.5711,36781.422345837,0
+FCBC.US,D,20211119,000000,33.224,34.0449,33.0598,33.8709,72375.789385325,0
+FCBC.US,D,20211122,000000,34.1413,35.1588,33.6772,34.5168,74202.654278387,0
+FCBC.US,D,20211123,000000,34.6131,35.4439,34.5414,35.3475,51426.857050908,0
+FCBC.US,D,20211124,000000,35.3181,35.3181,34.7882,34.7882,19124.101812059,0
+FCBC.US,D,20211126,000000,33.8797,33.8797,31.9991,32.4139,38083.419597017,0
+FCBC.US,D,20211129,000000,32.7129,33.5711,31.6658,31.7769,76295.004548447,0
+FCBC.US,D,20211130,000000,31.3807,32.066,31.2942,31.5547,81084.930373296,0
+FCBC.US,D,20211201,000000,32.182,32.6735,31.5351,31.5744,35495.700060296,0
+FCBC.US,D,20211202,000000,31.8349,33.0215,31.8349,32.7325,35165.114820739,0
+FCBC.US,D,20211203,000000,31.9893,32.5575,31.9893,32.3078,23716.693678527,0
+FCBC.US,D,20211206,000000,32.7522,33.0412,31.7867,32.6362,34701.278300006,0
+FCBC.US,D,20211207,000000,33.0598,33.4894,29.7507,32.9055,31740.251738924,0
+FCBC.US,D,20211208,000000,32.6735,33.0215,32.2016,32.3372,28250.28879455,0
+FCBC.US,D,20211209,000000,32.0276,32.2213,31.9028,32.1151,24029.986767092,0
+FCBC.US,D,20211210,000000,31.4387,32.2488,31.4387,31.8437,22961.942146984,0
+FCBC.US,D,20211213,000000,32.6066,32.6066,31.1782,31.6707,34636.178437447,0
+FCBC.US,D,20211214,000000,31.6128,32.0276,30.4065,31.13,51240.712131403,0
+FCBC.US,D,20211215,000000,31.362,32.2587,31.0052,32.1337,70883.578473229,0
+FCBC.US,D,20211216,000000,32.5575,33.0894,32.0856,32.2685,41354.687690607,0
+FCBC.US,D,20211217,000000,32.2213,32.4906,31.5351,32.0374,110790.81140725,0
+FCBC.US,D,20211220,000000,32.1868,32.1868,29.8569,31.2077,50589.713505813,0
+FCBC.US,D,20211221,000000,31.6511,31.7769,31.4003,31.6903,27168.003579507,0
+FCBC.US,D,20211222,000000,31.6805,32.1721,31.6805,32.1721,25850.748548039,0
+FCBC.US,D,20211223,000000,32.182,32.3845,31.9028,32.3078,15860.97120129,0
+FCBC.US,D,20211227,000000,33.5042,33.5042,32.2881,32.7522,17608.495636858,0
+FCBC.US,D,20211228,000000,32.53,33.0363,32.2685,32.3845,30856.317667615,0
+FCBC.US,D,20211229,000000,32.5497,32.5497,31.8349,31.9893,48267.479346091,0
+FCBC.US,D,20211230,000000,32.1623,32.3372,31.8732,32.1151,21174.747482668,0
+FCBC.US,D,20211231,000000,31.9116,32.8573,31.8349,32.2488,20766.856156322,0
+FCBC.US,D,20220103,000000,32.3078,33.3598,32.3078,32.6164,21401.579816272,0
+FCBC.US,D,20220104,000000,32.9055,33.634,32.9055,33.2142,21955.945833376,0
+FCBC.US,D,20220105,000000,33.4079,33.6005,32.7698,32.9733,18623.646618638,0
+FCBC.US,D,20220106,000000,33.2437,33.6104,32.8957,33.5327,16354.306097245,0
+FCBC.US,D,20220107,000000,33.6969,34.2278,33.4363,34.0056,17511.863028372,0
+FCBC.US,D,20220110,000000,33.8513,34.102,33.4698,33.7647,21049.633684313,0
+FCBC.US,D,20220111,000000,33.8326,33.8326,33.1473,33.3686,13528.565188043,0
+FCBC.US,D,20220112,000000,33.5426,33.6488,33.0598,33.2044,27548.430901336,0
+FCBC.US,D,20220113,000000,33.2142,33.7932,33.2142,33.5327,12522.568874436,0
+FCBC.US,D,20220114,000000,33.3302,33.6684,33.2535,33.6684,14612.884773791,0
+FCBC.US,D,20220118,000000,33.5622,33.8896,32.7698,32.8671,22872.429835965,0
+FCBC.US,D,20220119,000000,32.9635,33.1955,32.3176,32.5201,21360.892402173,0
+FCBC.US,D,20220120,000000,32.7227,32.7227,31.2647,31.2647,22313.99507745,0
+FCBC.US,D,20220121,000000,30.9187,32.3176,30.9187,31.4486,32988.338166422,0
+FCBC.US,D,20220124,000000,31.656,32.5575,31.072,32.4238,69674.145089125,0
+FCBC.US,D,20220125,000000,32.1525,32.53,31.9028,32.3746,14989.24335421,0
+FCBC.US,D,20220126,000000,32.7994,33.0598,30.9088,31.7287,29137.274421916,0
+FCBC.US,D,20220127,000000,32.0856,32.2685,31.188,31.4967,22805.295602701,0
+FCBC.US,D,20220128,000000,31.362,31.362,29.9818,30.8892,26443.767608537,0
+FCBC.US,D,20220131,000000,30.0496,30.3386,29.441,30.1164,54435.691323556,0
+FCBC.US,D,20220201,000000,29.8274,29.9139,29.2876,29.5668,34504.961526976,0
+FCBC.US,D,20220202,000000,29.5472,29.8952,29.0459,29.2189,25471.338411562,0
+FCBC.US,D,20220203,000000,29.3447,29.7016,28.9692,29.1618,22824.622124398,0
+FCBC.US,D,20220204,000000,29.152,29.5187,28.8236,29.3545,27254.464334468,0
+FCBC.US,D,20220207,000000,29.2778,29.3742,28.8011,29.2385,18240.16774075,0
+FCBC.US,D,20220208,000000,29.5472,30.0879,29.2385,29.7114,17359.285225499,0
+FCBC.US,D,20220209,000000,29.7409,30.0761,28.9101,29.0557,28157.724927473,0
+FCBC.US,D,20220210,000000,28.8993,29.2602,28.1551,28.3253,29433.275359489,0
+FCBC.US,D,20220211,000000,28.3154,29.2405,28.3154,28.7539,22492.002514135,0
+FCBC.US,D,20220214,000000,29.0164,29.0164,28.2574,28.393,16082.717608131,0
+FCBC.US,D,20220215,000000,28.7244,29.095,28.7244,28.9868,17576.962890931,0
+FCBC.US,D,20220216,000000,28.9868,29.1432,28.8708,29.1432,6796.8325253009,0
+FCBC.US,D,20220217,000000,28.978,28.978,28.4805,28.4805,20624.450206974,0
+FCBC.US,D,20220218,000000,28.3253,28.983,28.2672,28.7244,21146.266292799,0
+FCBC.US,D,20220222,000000,28.6172,28.9966,28.6172,28.6172,39910.284490079,0
+FCBC.US,D,20220223,000000,28.7686,28.8335,28.2574,28.2574,17718.351654926,0
+FCBC.US,D,20220224,000000,27.8484,28.1787,27.4296,28.0333,53529.379174493,0
+FCBC.US,D,20220225,000000,28.3547,29.0753,28.3547,28.9682,25954.501453992,0
+FCBC.US,D,20220228,000000,28.744,28.8895,28.3832,28.5592,31861.29679587,0
+FCBC.US,D,20220301,000000,28.6073,28.6073,27.0884,27.3225,25218.059258793,0
+FCBC.US,D,20220302,000000,27.5368,28.6123,27.5368,28.4903,19138.342406994,0
+FCBC.US,D,20220303,000000,28.7244,28.802,28.4805,28.744,17047.009322287,0
+FCBC.US,D,20220304,000000,28.4128,28.4717,28.0912,28.2083,18835.221171954,0
+FCBC.US,D,20220307,000000,28.2377,28.6319,27.7894,27.7992,26019.601316552,0
+FCBC.US,D,20220308,000000,28.0716,28.1601,27.2831,27.2831,20422.030321829,0
+FCBC.US,D,20220309,000000,27.819,28.0529,27.7609,27.9742,26487.506578694,0
+FCBC.US,D,20220310,000000,27.7511,27.9261,27.405,27.7511,21179.83340943,0
+FCBC.US,D,20220311,000000,27.7894,28.0234,27.3519,27.3902,19138.342406994,0
+FCBC.US,D,20220314,000000,27.7118,28.2279,27.7118,27.8769,22423.851095519,0
+FCBC.US,D,20220315,000000,28.1208,28.1208,27.4395,27.6921,23191.826036645,0
+FCBC.US,D,20220316,000000,27.9556,28.7539,27.9556,28.7539,40361.914786582,0
+FCBC.US,D,20220317,000000,28.3449,28.8119,28.1404,28.4903,25475.407152972,0
+FCBC.US,D,20220318,000000,28.4903,28.8414,27.9163,28.5975,85753.8111412,0
+FCBC.US,D,20220321,000000,28.6073,28.6938,28.2859,28.3351,20272.504075015,0
+FCBC.US,D,20220322,000000,28.8993,28.8993,28.2377,28.4805,20288.779040654,0
+FCBC.US,D,20220323,000000,28.1787,28.1787,27.3225,27.3706,25641.208365428,0
+FCBC.US,D,20220324,000000,27.5368,27.6616,27.3343,27.5849,14858.02644374,0
+FCBC.US,D,20220325,000000,27.9742,28.1837,27.1563,27.8671,25224.162370909,0
+FCBC.US,D,20220328,000000,27.7796,27.8769,27.4493,27.7894,16510.952641527,0
+FCBC.US,D,20220329,000000,27.8386,28.5002,27.8386,28.2377,23072.815350405,0
+FCBC.US,D,20220330,000000,28.4521,28.4521,27.4679,27.5368,25855.834474802,0
+FCBC.US,D,20220331,000000,27.6341,28.276,27.3706,27.4679,36366.410722023,0
+FCBC.US,D,20220401,000000,27.0629,27.5171,27.0629,27.2733,29663.15924915,0
+FCBC.US,D,20220404,000000,27.3706,27.4925,27.001,27.2252,24898.663058114,0
+FCBC.US,D,20220405,000000,27.5702,27.5702,27.0491,27.1278,21746.405650765,0
+FCBC.US,D,20220406,000000,27.1082,27.2634,26.8358,26.9233,25024.794041821,0
+FCBC.US,D,20220407,000000,26.7768,26.7965,26.2901,26.3678,26460.042574178,0
+FCBC.US,D,20220408,000000,26.3678,26.6166,26.3384,26.3777,19375.346594124,0
+FCBC.US,D,20220411,000000,26.1152,26.6362,26.1152,26.3099,21727.079129067,0
+FCBC.US,D,20220412,000000,26.4455,26.8112,26.1929,26.2705,18074.366528296,0
+FCBC.US,D,20220413,000000,26.2803,26.6313,26.2607,26.6313,21283.586315384,0
+FCBC.US,D,20220414,000000,26.6117,26.6412,26.2901,26.5045,21230.692677055,0
+FCBC.US,D,20220418,000000,26.3099,26.7139,26.2901,26.3875,22581.514825154,0
+FCBC.US,D,20220419,000000,26.5723,27.1425,26.5723,26.9715,19940.901650105,0
+FCBC.US,D,20220420,000000,27.0305,27.5751,27.0305,27.3127,25767.339349135,0
+FCBC.US,D,20220421,000000,27.6341,27.7796,27.0305,27.1082,20687.515698829,0
+FCBC.US,D,20220422,000000,26.9813,27.3756,26.5144,26.6598,23985.230611583,0
+FCBC.US,D,20220425,000000,26.6215,27.0108,26.3364,26.5821,59160.517285847,0
+FCBC.US,D,20220426,000000,26.358,27.0059,26.066,26.0758,29292.903780847,0
+FCBC.US,D,20220427,000000,26.183,27.524,25.9884,26.1339,31798.231304015,0
+FCBC.US,D,20220428,000000,26.4367,26.8014,26.2076,26.5723,23826.549696595,0
+FCBC.US,D,20220429,000000,26.6067,26.6067,25.8517,25.9294,32187.813294017,0
+FCBC.US,D,20220502,000000,25.8134,26.9616,25.8134,26.65,52194.831992034,0
+FCBC.US,D,20220503,000000,26.6893,27.235,26.4947,26.6215,25162.114064407,0
+FCBC.US,D,20220504,000000,27.2025,27.5073,26.7189,27.5073,42147.075080192,0
+FCBC.US,D,20220505,000000,27.1829,27.1829,26.593,26.9174,33798.017707,0
+FCBC.US,D,20220506,000000,26.7208,27.0207,26.6086,26.9568,24993.261295895,0
+FCBC.US,D,20220509,000000,26.6716,27.5847,26.6716,27.5073,33298.57969893,0
+FCBC.US,D,20220510,000000,27.6449,27.7235,26.534,26.7601,43743.03889824,0
+FCBC.US,D,20220511,000000,26.8486,27.0354,26.5831,26.7994,46468.078457546,0
+FCBC.US,D,20220512,000000,26.7896,27.1533,26.5144,27.0452,33735.969400498,0
+FCBC.US,D,20220513,000000,27.1731,27.1731,26.4947,26.5733,33093.108257729,0
+FCBC.US,D,20220516,000000,26.416,26.7208,26.416,26.475,34656.522144497,0
+FCBC.US,D,20220517,000000,27.989,28.3331,26.7994,27.1435,22658.820911943,0
+FCBC.US,D,20220518,000000,26.8585,28.2137,26.5979,26.9666,32279.359975741,0
+FCBC.US,D,20220519,000000,26.6127,26.7798,26.2981,26.2981,42335.254370402,0
+FCBC.US,D,20220520,000000,26.6323,27.06,26.4062,27.0255,40093.377853526,0
+FCBC.US,D,20220523,000000,27.3992,27.812,26.4652,27.4974,31044.496957825,0
+FCBC.US,D,20220524,000000,27.2516,27.9742,27.0551,27.8809,37694.854792368,0
+FCBC.US,D,20220525,000000,27.6744,28.3331,27.5564,27.6253,39281.663942244,0
+FCBC.US,D,20220526,000000,27.9694,28.2053,27.871,28.0775,18207.617809471,0
+FCBC.US,D,20220527,000000,28.1463,28.3626,28.0677,28.3626,20269.452518957,0
+FCBC.US,D,20220531,000000,28.1955,28.7263,27.6842,28.3134,41664.929223114,0
+FCBC.US,D,20220601,000000,28.1758,28.2839,27.8416,28.1266,22632.374092778,0
+FCBC.US,D,20220602,000000,27.9497,28.5002,27.8809,28.5002,19562.50869898,0
+FCBC.US,D,20220603,000000,28.3134,28.4511,27.989,28.0873,18810.808723495,0
+FCBC.US,D,20220606,000000,28.2544,28.6181,28.2544,28.5494,23488.84415957,0
+FCBC.US,D,20220607,000000,28.4707,28.805,28.3627,28.7362,36579.002460692,0
+FCBC.US,D,20220608,000000,28.5592,28.5592,28.1561,28.2938,27152.745799219,0
+FCBC.US,D,20220609,000000,28.2348,28.5887,28.0775,28.1857,27403.990581283,0
+FCBC.US,D,20220610,000000,27.7727,28.0185,27.6351,27.694,29541.097006852,0
+FCBC.US,D,20220613,000000,27.2418,27.9103,27.0157,27.232,50997.604832159,0
+FCBC.US,D,20220614,000000,27.1435,27.9694,27.1435,27.871,46483.336237834,0
+FCBC.US,D,20220615,000000,27.9497,28.3724,27.6842,27.812,36854.659691215,0
+FCBC.US,D,20220616,000000,27.4778,27.8809,26.937,27.5957,52377.925355481,0
+FCBC.US,D,20220617,000000,27.7433,28.3822,27.1731,27.2812,169732.63384232,0
+FCBC.US,D,20220621,000000,27.7531,28.4216,27.5957,28.3626,41397.409475412,0
+FCBC.US,D,20220622,000000,27.8317,28.3626,27.8317,28.1266,47959.272184288,0
+FCBC.US,D,20220623,000000,28.0972,28.4019,27.6548,28.0087,32344.4598383,0
+FCBC.US,D,20220624,000000,27.93,29.0803,27.8907,28.8344,128519.3349157,0
+FCBC.US,D,20220627,000000,29.0409,29.1294,28.4707,28.5396,25003.433149419,0
+FCBC.US,D,20220628,000000,28.6575,28.8443,28.2839,28.2938,25811.078319292,0
+FCBC.US,D,20220629,000000,28.3036,28.569,28.1955,28.5494,27949.201930214,0
+FCBC.US,D,20220630,000000,28.2446,28.9131,28.2151,28.9131,25724.617564331,0
+FCBC.US,D,20220701,000000,28.9033,29.3162,28.805,29.2867,24756.257108766,0
+FCBC.US,D,20220705,000000,28.9524,29.2474,28.4903,29.2474,29144.394719383,0
+FCBC.US,D,20220706,000000,29.2081,29.4405,29.0016,29.326,21950.859906614,0
+FCBC.US,D,20220707,000000,29.3653,29.4931,29.0311,29.0311,22083.094002437,0
+FCBC.US,D,20220708,000000,29.1098,29.1098,28.8246,28.9131,16210.882962544,0
+FCBC.US,D,20220711,000000,28.687,28.8836,28.569,28.7066,14884.473262905,0
+FCBC.US,D,20220712,000000,28.7066,29.0114,28.4903,28.9033,16412.285662336,0
+FCBC.US,D,20220713,000000,28.6379,28.6575,28.4216,28.4903,14109.378024311,0
+FCBC.US,D,20220714,000000,28.1758,28.5101,27.93,28.4805,19638.797600416,0
+FCBC.US,D,20220715,000000,28.7951,29.4931,28.7559,29.3359,43690.145259911,0
+FCBC.US,D,20220718,000000,29.3752,29.4047,28.9328,29.0605,20029.396775771,0
+FCBC.US,D,20220719,000000,29.3064,30.2207,29.3064,29.9552,47633.772871493,0
+FCBC.US,D,20220720,000000,29.7684,29.9552,29.6407,29.8766,21799.299289094,0
+FCBC.US,D,20220721,000000,29.6407,30.1518,29.6407,30.0535,17844.482638635,0
+FCBC.US,D,20220722,000000,29.9847,30.1027,29.6898,29.9651,23653.628186673,0
+FCBC.US,D,20220725,000000,29.9651,30.3877,29.9355,30.3779,56188.301685887,0
+FCBC.US,D,20220726,000000,30.0633,30.4762,30.0338,30.4664,35618.779487947,0
+FCBC.US,D,20220727,000000,30.6434,31.5331,30.6434,31.3807,31823.660937828,0
+FCBC.US,D,20220728,000000,31.4102,32.4425,31.012,31.4397,21471.765605594,0
+FCBC.US,D,20220729,000000,31.5577,31.6953,31.479,31.5381,22187.864093743,0
+FCBC.US,D,20220801,000000,31.5381,31.8035,31.3119,31.656,25709.359784044,0
+FCBC.US,D,20220802,000000,31.656,31.656,31.0563,31.1153,23900.804227326,0
+FCBC.US,D,20220803,000000,31.3316,31.4594,30.8892,31.2529,28535.100693246,0
+FCBC.US,D,20220804,000000,30.7364,31.2132,30.7364,31.0049,23598.108232867,0
+FCBC.US,D,20220805,000000,30.7965,31.3124,30.6477,31.0842,23152.613685439,0
+FCBC.US,D,20220808,000000,31.1338,31.4216,31.0446,31.2033,20076.483914512,0
+FCBC.US,D,20220809,000000,31.1438,31.5208,31.1041,31.4315,22089.272627664,0
+FCBC.US,D,20220810,000000,31.6795,31.9474,31.6795,31.8383,18847.84623733,0
+FCBC.US,D,20220811,000000,32.1955,32.2451,31.878,32.2451,19658.202834914,0
+FCBC.US,D,20220812,000000,32.1161,32.7312,32.1161,32.7312,28057.085332008,0
+FCBC.US,D,20220815,000000,32.0169,33.1082,32.0169,33.1082,20711.464830529,0
+FCBC.US,D,20220816,000000,33.138,33.386,32.89,33.1777,31899.223827019,0
+FCBC.US,D,20220817,000000,33.009,33.4158,32.89,33.3265,23065.933750871,0
+FCBC.US,D,20220818,000000,33.4357,33.4753,33.2273,33.396,16898.555615779,0
+FCBC.US,D,20220819,000000,33.3166,33.5349,32.3294,33.5349,29087.165484658,0
+FCBC.US,D,20220822,000000,33.1777,33.3067,32.5328,32.7907,27418.072791128,0
+FCBC.US,D,20220823,000000,33.6341,33.6341,32.3344,32.4336,14136.892584213,0
+FCBC.US,D,20220824,000000,32.1359,32.3244,32.1062,32.1756,13323.512267982,0
+FCBC.US,D,20220825,000000,32.2451,32.6221,32.0962,32.5129,19081.680479419,0
+FCBC.US,D,20220826,000000,32.4733,32.5526,32.0962,32.1062,21892.730915564,0
+FCBC.US,D,20220829,000000,31.4017,31.7688,31.4017,31.4216,10959.972191697,0
+FCBC.US,D,20220830,000000,31.6597,31.7589,31.2529,31.7589,19355.830970144,0
+FCBC.US,D,20220831,000000,31.6895,32.0566,31.2827,31.2827,37758.182660046,0
+FCBC.US,D,20220901,000000,31.243,32.1508,30.8064,31.243,22978.245910088,0
+FCBC.US,D,20220902,000000,31.4613,31.6101,31.0148,31.0148,25133.149399682,0
+FCBC.US,D,20220906,000000,31.0049,31.0049,30.484,30.7866,21109.58778581,0
+FCBC.US,D,20220907,000000,30.5882,31.1735,30.5882,31.1636,16684.879498009,0
+FCBC.US,D,20220908,000000,30.8759,31.2132,30.8759,31.2132,16882.429116325,0
+FCBC.US,D,20220909,000000,31.5307,31.5704,31.3323,31.3323,17683.714557966,0
+FCBC.US,D,20220912,000000,31.362,32.0119,31.2628,31.6498,18549.505997424,0
+FCBC.US,D,20220913,000000,31.3422,31.749,30.5683,30.9255,35136.61859249,0
+FCBC.US,D,20220914,000000,30.7072,31.5506,30.7072,31.5506,49033.629497319,0
+FCBC.US,D,20220915,000000,31.3422,31.8383,31.2827,31.7589,33836.419573979,0
+FCBC.US,D,20220916,000000,31.5704,32.8106,30.9949,32.761,115490.9337489,0
+FCBC.US,D,20220919,000000,32.5626,32.9396,32.4435,32.6915,43126.291165929,0
+FCBC.US,D,20220920,000000,32.6419,33.0785,32.4127,32.8205,24290.53980319,0
+FCBC.US,D,20220921,000000,32.7512,33.396,32.7512,32.88,23303.799617824,0
+FCBC.US,D,20220922,000000,32.89,32.89,32.2451,32.503,22222.316248163,0
+FCBC.US,D,20220923,000000,32.255,32.374,31.7887,32.2054,26730.680751884,0
+FCBC.US,D,20220926,000000,32.126,32.88,32.126,32.5229,31259.203379923,0
+FCBC.US,D,20220927,000000,32.6816,32.8799,32.2054,32.2748,23020.577971156,0
+FCBC.US,D,20220928,000000,32.3592,32.9793,32.3542,32.7411,30751.218647109,0
+FCBC.US,D,20220929,000000,32.4137,32.5427,32.0466,32.4336,26120.897491264,0
+FCBC.US,D,20220930,000000,32.255,32.6618,31.7589,31.7788,36738.181569555,0
+FCBC.US,D,20221003,000000,31.997,32.4832,31.8978,32.255,22138.660032244,0
+FCBC.US,D,20221004,000000,32.4931,33.4952,32.4931,33.4257,26319.455015797,0
+FCBC.US,D,20221005,000000,33.2075,33.2918,32.8503,32.8602,29920.703925207,0
+FCBC.US,D,20221006,000000,32.5874,32.9793,32.5874,32.9197,23087.099781405,0
+FCBC.US,D,20221007,000000,32.6419,32.6419,32.2748,32.3641,28104.456924156,0
+FCBC.US,D,20221010,000000,32.2847,32.9495,32.2847,32.7907,21323.26390358,0
+FCBC.US,D,20221011,000000,32.9594,33.1177,32.7312,32.9197,18686.581242786,0
+FCBC.US,D,20221012,000000,32.9297,33.1082,32.6181,32.8007,17952.825517611,0
+FCBC.US,D,20221013,000000,32.3046,34.279,32.3046,34.2294,38657.235004629,0
+FCBC.US,D,20221014,000000,34.1004,35.41,33.8821,33.9317,22104.391220903,0
+FCBC.US,D,20221017,000000,32.0268,34.7354,32.0268,34.4476,21805.043074781,0
+FCBC.US,D,20221018,000000,34.7354,34.8544,34.1798,34.3187,16304.898854614,0
+FCBC.US,D,20221019,000000,34.0409,34.3484,33.7333,34.2195,18640.217556855,0
+FCBC.US,D,20221020,000000,34.1302,34.155,32.9842,33.396,24694.710195766,0
+FCBC.US,D,20221021,000000,33.6142,34.5667,33.6142,34.4873,27221.531079027,0
+FCBC.US,D,20221024,000000,34.3881,34.9437,34.3881,34.904,24891.251907866,0
+FCBC.US,D,20221025,000000,34.8247,35.3604,33.6142,35.1422,27241.689203345,0
+FCBC.US,D,20221026,000000,35.6085,36.5659,35.2215,35.5986,22128.580970085,0
+FCBC.US,D,20221027,000000,35.41,36.5609,35.3505,36.3724,28550.959377799,0
+FCBC.US,D,20221028,000000,36.6205,36.9479,36.3724,36.6998,31784.322518407,0
+FCBC.US,D,20221031,000000,36.4816,37.0669,36.045,36.9479,30326.890130215,0
+FCBC.US,D,20221101,000000,36.9528,37.444,36.68,37.0967,16162.784078172,0
+FCBC.US,D,20221102,000000,37.0037,37.7019,36.5113,36.68,25414.355233919,0
+FCBC.US,D,20221103,000000,36.37,36.6923,35.74,36.26,8963,0
+FCBC.US,D,20221104,000000,36.01,37.31,36.01,37.12,20334,0
+FCBC.US,D,20221107,000000,36.9,37.355,36.77,36.83,26443,0
+FCBC.US,D,20221108,000000,36.99,37,35.5273,36.59,22641,0
+FCBC.US,D,20221109,000000,36.58,37,36.41,36.87,39548,0
+FCBC.US,D,20221110,000000,37,38.61,36.86,38.6,51536,0
+FCBC.US,D,20221111,000000,38.81,38.85,37.6,37.95,29194,0
+FCBC.US,D,20221114,000000,38.03,38.71,37.62,38.01,20974,0
+FCBC.US,D,20221115,000000,38.18,38.85,37.815,38.61,17991,0
+FCBC.US,D,20221116,000000,38.72,38.985,38.47,38.61,25287,0
+FCBC.US,D,20221117,000000,38.44,38.44,36.52,38.43,23425,0
+FCBC.US,D,20221118,000000,38.52,39.39,37.7,38.07,53224,0
+FCBC.US,D,20221121,000000,38.32,38.32,37.2,37.74,24470,0
+FCBC.US,D,20221122,000000,37.32,37.79,37.18,37.43,30027,0
+FCBC.US,D,20221123,000000,37.33,37.55,36.8141,37.22,12954,0
+FCBC.US,D,20221125,000000,37.19,37.46,37.18,37.33,7212,0
+FCBC.US,D,20221128,000000,37.13,37.3883,36.57,36.89,11261,0
+FCBC.US,D,20221129,000000,36.5,36.715,36.5,36.65,9634,0
+FCBC.US,D,20221130,000000,36.405,36.95,35.63,36.95,51998,0
+FCBC.US,D,20221201,000000,37,37.5,36.68,37.42,14953,0
+FCBC.US,D,20221202,000000,36.86,37.71,36.65,37.59,19521,0
+FCBC.US,D,20221205,000000,37.04,37.28,35.005,36.04,38792,0
+FCBC.US,D,20221206,000000,36.04,36.7,35.8,36.7,35774,0
+FCBC.US,D,20221207,000000,36.43,36.77,35.8,36.24,29916,0
+FCBC.US,D,20221208,000000,36.21,36.58,35.695,35.98,21774,0
+FCBC.US,D,20221209,000000,36,36.12,35.6,35.89,23540,0
+FCBC.US,D,20221212,000000,36.025,36.59,35.79,36,32336,0
+FCBC.US,D,20221213,000000,36.5,37.288,35.67,36.2,57994,0
+FCBC.US,D,20221214,000000,35.95,36.73,35.09,35.16,61807,0
+FCBC.US,D,20221215,000000,35,35.26,34.19,34.25,58946,0
+FCBC.US,D,20221216,000000,33.74,34.4825,32.48,34.19,92688,0
+FCBC.US,D,20221219,000000,34.1,35.06,33.815,34.14,79732,0
+FCBC.US,D,20221220,000000,34.23,34.96,33.8,34.13,66011,0
+FCBC.US,D,20221221,000000,34.59,35.25,34.245,34.9,21712,0
+FCBC.US,D,20221222,000000,34.11,34.65,33.99,34.51,23814,0
+FCBC.US,D,20221223,000000,34.72,34.92,34.72,34.82,8402,0
+FCBC.US,D,20221227,000000,34.59,34.76,33.78,34.6,30544,0
+FCBC.US,D,20221228,000000,34.44,34.88,34.04,34.11,20930,0
+FCBC.US,D,20221229,000000,34.27,34.56,34.16,34.46,16889,0
+FCBC.US,D,20221230,000000,34.43,34.43,33.75,33.9,27398,0
+FCBC.US,D,20230103,000000,33.9,34.16,33.38,33.67,45441,0
+FCBC.US,D,20230104,000000,33.78,33.94,33.27,33.29,20241,0
+FCBC.US,D,20230105,000000,33.055,33.1,32.6359,32.99,20158,0
+FCBC.US,D,20230106,000000,33.25,34.0156,32.05,33.89,15148,0
+FCBC.US,D,20230109,000000,33.71,33.71,32.77,32.94,14348,0
+FCBC.US,D,20230110,000000,33.24,33.49,32.79,33.12,21083,0
+FCBC.US,D,20230111,000000,32.76,33.62,32.76,33.17,19445,0
+FCBC.US,D,20230112,000000,33.53,33.8175,33.41,33.67,16293,0
+FCBC.US,D,20230113,000000,33.26,34.04,33.15,33.98,25947,0
+FCBC.US,D,20230117,000000,34.969,34.97,32.41,33.73,16583,0
+FCBC.US,D,20230118,000000,33.57,33.63,32.91,32.91,19800,0
+FCBC.US,D,20230119,000000,32.65,32.995,32.5,32.95,23656,0
+FCBC.US,D,20230120,000000,33.2,33.285,32.735,33.08,19040,0
+FCBC.US,D,20230123,000000,32.7365,33.08,32.625,32.92,16330,0
+FCBC.US,D,20230124,000000,32.9,33.07,32.48,32.71,14237,0
+FCBC.US,D,20230125,000000,32.29,32.81,32.1,32.44,17225,0
+FCBC.US,D,20230126,000000,32.0101,33.1,32.0101,32.42,13096,0
+FCBC.US,D,20230127,000000,32.06,32.21,31.97,32.14,18116,0
+FCBC.US,D,20230130,000000,32.29,32.32,31.86,32.05,16983,0
+FCBC.US,D,20230131,000000,32.635,32.89,32.43,32.51,24012,0
+FCBC.US,D,20230201,000000,32.59,32.86,32.21,32.43,31052,0
+FCBC.US,D,20230202,000000,32.6,32.8275,32.1601,32.8,27804,0
+FCBC.US,D,20230203,000000,32.47,33.38,32.47,33.3,24912,0
+FCBC.US,D,20230206,000000,33.33,33.33,32.35,32.76,14777,0
+FCBC.US,D,20230207,000000,32.79,33.22,32.73,32.98,27186,0
+FCBC.US,D,20230208,000000,32.75,32.9103,32.7,32.78,17432,0
+FCBC.US,D,20230209,000000,32.63,32.63,31.87,32,14358,0
+FCBC.US,D,20230210,000000,31.62,32.11,31.62,32,12728,0
+FCBC.US,D,20230213,000000,32.22,32.39,31.99,32.25,18325,0
+FCBC.US,D,20230214,000000,32.17,32.21,31.59,31.59,13002,0
+FCBC.US,D,20230215,000000,31.68,32.06,31.17,32.01,10793,0
+FCBC.US,D,20230216,000000,31.21,31.94,31.0901,31.81,25350,0
+FCBC.US,D,20230217,000000,31.88,32.08,31.7,32.01,21218,0
+FCBC.US,D,20230221,000000,31.85,31.8799,31.56,31.69,23702,0
+FCBC.US,D,20230222,000000,31.87,33.43,31.54,31.54,19776,0
+FCBC.US,D,20230223,000000,31.7,31.75,31.5,31.74,15707,0
+FCBC.US,D,20230224,000000,31.6,32.2,31.43,31.93,31693,0
+FCBC.US,D,20230227,000000,32.3,32.3,31.57,31.61,14682,0
+FCBC.US,D,20230228,000000,31.52,31.85,31.09,31.22,50352,0
+FCBC.US,D,20230301,000000,31.25,31.5,31.05,31.35,14578,0
+FCBC.US,D,20230302,000000,30.94,30.94,30.67,30.71,16327,0
+FCBC.US,D,20230303,000000,30.8,30.8,30.53,30.54,15569,0
+FCBC.US,D,20230306,000000,30.49,30.54,30.02,30.4,37405,0
+FCBC.US,D,20230307,000000,30.1568,30.1568,29.89,30.05,10510,0
+FCBC.US,D,20230308,000000,29.76,30.01,29.21,29.54,19340,0
+FCBC.US,D,20230309,000000,29.36,29.36,28.21,28.44,28812,0
+FCBC.US,D,20230310,000000,28.21,28.6411,27.68,28.37,35986,0
+FCBC.US,D,20230313,000000,27.11,27.57,26.56,26.75,25435,0
+FCBC.US,D,20230314,000000,28.09,29.15,26.89,27.26,33448,0
+FCBC.US,D,20230315,000000,26.67,27.5144,26.42,27.11,24707,0
+FCBC.US,D,20230316,000000,26.73,28.39,25.84,28.13,28907,0
+FCBC.US,D,20230317,000000,27.91,27.91,26.55,26.96,70052,0
+FCBC.US,D,20230320,000000,27.18,27.41,26.45,26.48,28378,0
+FCBC.US,D,20230321,000000,26.93,27.355,26.824,27.3,31294,0
+FCBC.US,D,20230322,000000,27.09,27.23,26.07,26.29,26543,0
+FCBC.US,D,20230323,000000,26.43,27.4184,25.67,25.92,21311,0
+FCBC.US,D,20230324,000000,25.59,26.61,25.5009,26.35,25674,0
+FCBC.US,D,20230327,000000,26.77,27.2004,26.16,26.35,27054,0
+FCBC.US,D,20230328,000000,26.36,26.53,25.95,26.1,21212,0
+FCBC.US,D,20230329,000000,26.6792,26.85,25.86,26.18,21686,0
+FCBC.US,D,20230330,000000,26.2,26.55,25.11,25.26,23886,0
+FCBC.US,D,20230331,000000,25.3,25.46,24.76,25.05,41264,0
+FCBC.US,D,20230403,000000,24.935,25.44,24.67,24.82,26736,0
+FCBC.US,D,20230404,000000,24.83,24.83,23.66,23.68,20379,0
+FCBC.US,D,20230405,000000,23.48,23.97,23.38,23.8,13944,0
+FCBC.US,D,20230406,000000,23.93,24.4,23.9,24.12,18979,0
+FCBC.US,D,20230410,000000,24.14,24.82,24.14,24.51,24965,0
+FCBC.US,D,20230411,000000,24.41,25.455,24.41,24.42,22623,0
+FCBC.US,D,20230412,000000,24.7,25.0099,24.1,24.23,18494,0
+FCBC.US,D,20230413,000000,24.39,24.725,23.81,23.83,17016,0
+FCBC.US,D,20230414,000000,23.98,24.34,23.23,23.56,28867,0
+FCBC.US,D,20230417,000000,23.9,24.08,23.28,24.07,26120,0
+FCBC.US,D,20230418,000000,24.21,24.51,23.595,23.63,23287,0
+FCBC.US,D,20230419,000000,23.79,24.38,23.79,24.18,24674,0
+FCBC.US,D,20230420,000000,24.04,24.62,23.86,24.32,19225,0
+FCBC.US,D,20230421,000000,24.25,24.765,23.705,23.81,20187,0
+FCBC.US,D,20230424,000000,23.79,24.14,23.4001,23.7,18351,0
+FCBC.US,D,20230425,000000,23.53,24.13,23.295,23.33,19555,0
+FCBC.US,D,20230426,000000,23.33,23.83,23.02,23.36,22582,0
+FCBC.US,D,20230427,000000,23,23.9,22.85,23.54,41892,0
+FCBC.US,D,20230428,000000,23.56,23.69,23.06,23.41,29027,0
+FCBC.US,D,20230501,000000,23.48,23.95,23.29,23.7,35855,0
+FCBC.US,D,20230502,000000,23.72,23.72,22.55,23.15,51828,0
+FCBC.US,D,20230503,000000,23.25,23.98,23.09,23.56,33206,0
+FCBC.US,D,20230504,000000,23.27,23.6,23.12,23.29,44494,0
+FCBC.US,D,20230505,000000,23.75,24.125,23.69,23.98,38516,0
+FCBC.US,D,20230508,000000,23.81,23.81,23.31,23.66,26878,0
+FCBC.US,D,20230509,000000,23.47,23.9,23.47,23.78,21047,0
+FCBC.US,D,20230510,000000,24.14,24.14,23.34,23.95,36218,0
+FCBC.US,D,20230511,000000,23.45,23.5854,23.3028,23.46,18809,0
+FCBC.US,D,20230512,000000,23.71,23.74,23.25,23.67,21241,0
+FCBC.US,D,20230515,000000,23.79,24.29,23.79,24.23,30335,0
+FCBC.US,D,20230516,000000,24.26,24.65,24.06,24.37,32603,0
+FCBC.US,D,20230517,000000,24.68,25.26,24.4,25.15,64031,0
+FCBC.US,D,20230518,000000,25.24,25.68,24.9051,25.68,36562,0
+FCBC.US,D,20230519,000000,26.08,26.08,25.22,25.26,39733,0
+FCBC.US,D,20230522,000000,25.55,26.69,25.34,26.33,50925,0
+FCBC.US,D,20230523,000000,26.45,27.7882,26.45,27.27,56298,0
+FCBC.US,D,20230524,000000,27.29,27.29,26.59,26.66,35572,0
+FCBC.US,D,20230525,000000,26.51,26.96,26.4,26.95,27020,0
+FCBC.US,D,20230526,000000,26.95,27.64,26.65,27.29,42101,0
+FCBC.US,D,20230530,000000,27.16,27.48,26.99,27.43,29412,0
+FCBC.US,D,20230531,000000,27.31,27.46,26.6,26.66,52285,0
+FCBC.US,D,20230601,000000,26.9,27.24,26.31,26.96,33988,0
+FCBC.US,D,20230602,000000,27.35,29.22,27.1301,29.1,52322,0
+FCBC.US,D,20230605,000000,29.11,29.33,28.39,28.45,52945,0
+FCBC.US,D,20230606,000000,28.35,30.27,28.35,29.94,64433,0
+FCBC.US,D,20230607,000000,30.22,31.43,29.72,31.18,57580,0
+FCBC.US,D,20230608,000000,31.02,31.02,30.395,30.78,37619,0
+FCBC.US,D,20230609,000000,30.43,30.68,30.36,30.5,21515,0
+FCBC.US,D,20230612,000000,30.63,30.71,29.995,30.24,45262,0
+FCBC.US,D,20230613,000000,30.3,31.34,30.3,31.25,60810,0
+FCBC.US,D,20230614,000000,31,31.92,30.57,30.76,60324,0
+FCBC.US,D,20230615,000000,31.03,31.18,30.7,30.85,58005,0
+FCBC.US,D,20230616,000000,31.24,31.24,30.27,30.46,153105,0
+FCBC.US,D,20230620,000000,30.36,30.71,30.04,30.13,54885,0
+FCBC.US,D,20230621,000000,30.15,30.315,29.64,29.87,48513,0
+FCBC.US,D,20230622,000000,29.88,29.8895,29.16,29.33,58892,0
+FCBC.US,D,20230623,000000,28.91,29.595,28.795,28.88,275503,0
+FCBC.US,D,20230626,000000,29.595,29.695,28.9,29.25,68232,0
+FCBC.US,D,20230627,000000,29.16,29.75,29.16,29.26,85106,0
+FCBC.US,D,20230628,000000,29.34,29.8,29.04,29.77,59805,0
+FCBC.US,D,20230629,000000,30,30.675,30,30.09,63934,0
+FCBC.US,D,20230630,000000,30.33,30.33,29.69,29.73,55832,0
+FCBC.US,D,20230703,000000,29.69,30.6627,29.69,30.35,23278,0
+FCBC.US,D,20230705,000000,29.97,30.35,29.84,29.98,55544,0
+FCBC.US,D,20230706,000000,29.72,29.72,29.14,29.33,42447,0
+FCBC.US,D,20230707,000000,29.3,30.49,29.3,30.19,76128,0
+FCBC.US,D,20230710,000000,30,30.6,29.99,30.09,44772,0
+FCBC.US,D,20230711,000000,30.08,30.37,29.75,30.26,44163,0
+FCBC.US,D,20230712,000000,30.78,31.07,30.52,30.98,60240,0
+FCBC.US,D,20230713,000000,31,31.39,30.96,31.11,41419,0
+FCBC.US,D,20230714,000000,31.32,31.39,30.495,30.91,39401,0
+FCBC.US,D,20230717,000000,30.9,31.71,30.81,31.42,65526,0
+FCBC.US,D,20230718,000000,31.43,32.45,31.42,32.42,58870,0
+FCBC.US,D,20230719,000000,32.49,32.8,32.18,32.33,79288,0
+FCBC.US,D,20230720,000000,32.25,32.32,31.72,32.18,30564,0
+FCBC.US,D,20230721,000000,32.4,32.618,31.81,31.9,40676,0
+FCBC.US,D,20230724,000000,31.84,32.56,31.7,32.43,26416,0
+FCBC.US,D,20230725,000000,32.4,32.86,32.14,32.24,35696,0
+FCBC.US,D,20230726,000000,32.24,33.9,32.24,33.86,53386,0
+FCBC.US,D,20230727,000000,34.13,34.21,33.2,33.46,48260,0
+FCBC.US,D,20230728,000000,33.62,34.08,33.62,33.8,28574,0
+FCBC.US,D,20230731,000000,33.74,34.435,33.32,33.63,29615,0
+FCBC.US,D,20230801,000000,33.51,33.97,33.19,33.82,28544,0
+FCBC.US,D,20230802,000000,33.4,34.23,33.4,34.14,38192,0
+FCBC.US,D,20230803,000000,33.9,34.5,33.82,33.88,33243,0
+FCBC.US,D,20230804,000000,33.88,34.335,33.83,33.86,21500,0
+FCBC.US,D,20230807,000000,33.86,34.47,33.82,33.91,52814,0
+FCBC.US,D,20230808,000000,33.38,33.57,32.495,33.57,47477,0
+FCBC.US,D,20230809,000000,33.05,33.86,33.05,33.71,25444,0
+FCBC.US,D,20230810,000000,33.55,33.735,33.07,33.19,30968,0
+FCBC.US,D,20230811,000000,33.16,33.32,32.83,33.26,26811,0
+FCBC.US,D,20230814,000000,32.86,33.05,32.54,32.58,31736,0
+FCBC.US,D,20230815,000000,32.27,32.53,31.92,31.95,26120,0
+FCBC.US,D,20230816,000000,31.95,32.18,31.71,31.88,33743,0
+FCBC.US,D,20230817,000000,31.88,32.39,30.87,31.81,26520,0
+FCBC.US,D,20230818,000000,31.62,32.34,31.47,31.77,30056,0
+FCBC.US,D,20230821,000000,31.82,31.97,31.37,31.47,16698,0
+FCBC.US,D,20230822,000000,31.39,31.39,30.63,30.64,20592,0
+FCBC.US,D,20230823,000000,30.77,31.15,30.7,30.98,29690,0
+FCBC.US,D,20230824,000000,30.87,31.33,30.73,31.14,24287,0
+FCBC.US,D,20230825,000000,31.28,31.94,30.955,30.96,35077,0
+FCBC.US,D,20230828,000000,31.17,31.34,30.88,30.96,29646,0
+FCBC.US,D,20230829,000000,31.01,31.3146,30.98,31.05,30224,0
+FCBC.US,D,20230830,000000,30.95,31.11,30.685,30.76,41964,0
+FCBC.US,D,20230831,000000,30.77,31.22,30.74,30.93,112339,0
+FCBC.US,D,20230901,000000,31.04,31.562,31.04,31.36,32139,0
+FCBC.US,D,20230905,000000,31.19,31.37,30.9,31.32,32227,0
+FCBC.US,D,20230906,000000,31.28,31.28,30.935,31.08,28715,0
+FCBC.US,D,20230907,000000,30.95,31.29,30.95,31.07,40490,0
+FCBC.US,D,20230908,000000,31.07,31.455,30.92,31.35,20030,0
+FCBC.US,D,20230911,000000,31.75,31.75,31.04,31.12,26004,0
+FCBC.US,D,20230912,000000,31.06,31.305,30.97,31.03,14900,0
+FCBC.US,D,20230913,000000,30.69,30.7,30.51,30.57,27105,0
+FCBC.US,D,20230914,000000,30.63,31.24,30.63,31.24,29015,0
+FCBC.US,D,20230915,000000,31.24,31.29,30.75,30.81,73751,0
+FCBC.US,D,20230918,000000,30.78,30.84,30.51,30.54,29541,0
+FCBC.US,D,20230919,000000,30.65,30.86,30.07,30.34,35302,0
+FCBC.US,D,20230920,000000,30.15,30.56,30.0001,30.23,30428,0
+FCBC.US,D,20230921,000000,30,30.41,29.62,30.18,27826,0
+FCBC.US,D,20230922,000000,30.09,30.09,29.68,29.68,27427,0
+FCBC.US,D,20230925,000000,29.63,30.06,29.6,30.01,32800,0
+FCBC.US,D,20230926,000000,29.82,30.005,29.41,29.41,51426,0
+FCBC.US,D,20230927,000000,29.36,29.44,28.98,29.03,37156,0
+FCBC.US,D,20230928,000000,28.96,29.92,28.5844,29.57,43704,0
+FCBC.US,D,20230929,000000,29.74,29.88,29.34,29.45,43423,0
+FCBC.US,D,20231002,000000,29.43,29.89,29.221,29.85,44809,0
+FCBC.US,D,20231003,000000,29.76,29.89,29.2,29.32,39991,0
+FCBC.US,D,20231004,000000,29.34,29.7,28.13,29.63,48314,0
+FCBC.US,D,20231005,000000,29.67,30.51,29.58,30.45,76073,0
+FCBC.US,D,20231006,000000,30.28,30.635,30.07,30.47,61065,0
+FCBC.US,D,20231009,000000,30.23,30.8,30.01,30.59,44735,0
+FCBC.US,D,20231010,000000,30.64,31.055,30.51,30.73,27109,0
+FCBC.US,D,20231011,000000,30.87,31.125,30.67,30.86,18443,0
+FCBC.US,D,20231012,000000,30.79,30.79,30.32,30.7,26197,0
+FCBC.US,D,20231013,000000,30.92,30.98,30.3,30.35,22182,0
+FCBC.US,D,20231016,000000,30.35,31.26,30.35,31.26,32329,0
+FCBC.US,D,20231017,000000,30.88,32.1,30.88,31.46,55048,0
+FCBC.US,D,20231018,000000,31.31,31.31,30.79,30.84,23235,0
+FCBC.US,D,20231019,000000,30.87,31.07,29.53,30.67,27005,0
+FCBC.US,D,20231020,000000,30.8,30.8,30.26,30.38,36761,0
+FCBC.US,D,20231023,000000,30.34,30.56,30.15,30.15,31543,0
+FCBC.US,D,20231024,000000,28.55,29.95,28.55,29.13,40033,0
+FCBC.US,D,20231025,000000,29.25,31.17,28.85,30.93,50963,0
+FCBC.US,D,20231026,000000,30.93,32.08,30.93,32.04,31040,0
+FCBC.US,D,20231027,000000,31.92,32.1,31.595,31.95,27279,0
+FCBC.US,D,20231030,000000,32.42,32.98,31.685,32.7,30404,0
+FCBC.US,D,20231031,000000,32.6,32.7709,32.37,32.65,29292,0
+FCBC.US,D,20231101,000000,32.47,32.765,32.1,32.61,32186,0
+FCBC.US,D,20231102,000000,33.03,33.59,32.81,33.53,30647,0
+FCBC.US,D,20231103,000000,34.1,34.83,33.69,34.28,39022,0
+FCBC.US,D,20231106,000000,34.4,34.725,33.75,34.1,23354,0
+FCBC.US,D,20231107,000000,34.03,34.32,32.99,34.06,36140,0
+FCBC.US,D,20231108,000000,33.88,34.08,33.21,33.64,34715,0
+FCBC.US,D,20231109,000000,33.48,33.48,32.94,33.07,25664,0
+FCBC.US,D,20231110,000000,33.35,33.6,32.25,33.48,47423,0
+FCBC.US,D,20231113,000000,33.26,33.38,32.935,33.38,19366,0
+FCBC.US,D,20231114,000000,34.31,35.44,34.31,35.43,52855,0
+FCBC.US,D,20231115,000000,35.14,35.55,34.43,34.58,47992,0
+FCBC.US,D,20231116,000000,34.49,34.55,33.59,34.2,26843,0
+FCBC.US,D,20231117,000000,34.5,34.955,34.06,34.13,61594,0
+FCBC.US,D,20231120,000000,33.99,34.02,33.57,33.78,30934,0
+FCBC.US,D,20231121,000000,33.54,34.445,33.285,33.3,27624,0
+FCBC.US,D,20231122,000000,33.49,33.93,33.31,33.38,24327,0
+FCBC.US,D,20231124,000000,33.46,34.27,33.325,33.85,21440,0
+FCBC.US,D,20231127,000000,33.69,33.96,33.32,33.48,29560,0
+FCBC.US,D,20231128,000000,33.29,33.435,32.88,33.05,24843,0
+FCBC.US,D,20231129,000000,33.36,33.805,33.2,33.23,20543,0
+FCBC.US,D,20231130,000000,33.37,33.46,32.52,32.66,38974,0
+FCBC.US,D,20231201,000000,32.51,34.31,32.51,34.19,48958,0
+FCBC.US,D,20231204,000000,34.01,34.96,34.01,34.96,43076,0
+FCBC.US,D,20231205,000000,34.99,35,34.5,34.96,25764,0
+FCBC.US,D,20231206,000000,35.16,35.62,34.735,34.85,29752,0
+FCBC.US,D,20231207,000000,35.1,35.39,35.0236,35.24,29007,0
+FCBC.US,D,20231208,000000,35.06,35.62,35.05,35.5,25926,0
+FCBC.US,D,20231211,000000,35.69,35.7,34.8,35.45,32231,0
+FCBC.US,D,20231212,000000,35.57,35.64,35.2798,35.46,22291,0
+FCBC.US,D,20231213,000000,35.44,37.36,35.36,37.3,90966,0
+FCBC.US,D,20231214,000000,37.47,38.55,37.32,38.13,84123,0
+FCBC.US,D,20231215,000000,38.49,38.5,36.93,37.41,165624,0
+FCBC.US,D,20231218,000000,37.63,37.75,36.97,37.22,30770,0
+FCBC.US,D,20231219,000000,37.26,38,37.26,37.89,35526,0
+FCBC.US,D,20231220,000000,37.72,39.23,37.57,37.74,51252,0
+FCBC.US,D,20231221,000000,36.76,37.98,36.76,37.56,25687,0
+FCBC.US,D,20231222,000000,37.96,38.33,37.87,38.07,24049,0
+FCBC.US,D,20231226,000000,38.35,38.67,37.89,38.39,22872,0
+FCBC.US,D,20231227,000000,38.4,38.68,38.05,38.46,23205,0
+FCBC.US,D,20231228,000000,38.61,38.745,37.83,37.99,20597,0
+FCBC.US,D,20231229,000000,37.89,38.1,37.09,37.1,26647,0
+FCBC.US,D,20240102,000000,36.77,37.945,36.77,37.55,37389,0
+FCBC.US,D,20240103,000000,37.52,37.615,36.07,36.17,35048,0
+FCBC.US,D,20240104,000000,36.28,36.52,35.56,35.92,31051,0
+FCBC.US,D,20240105,000000,35.62,36.62,35.62,36.15,31860,0
+FCBC.US,D,20240108,000000,35.92,36.12,35.58,36.02,17835,0
+FCBC.US,D,20240109,000000,35.59,35.8,35.08,35.56,23302,0
+FCBC.US,D,20240110,000000,35.49,35.76,35.12,35.61,25885,0
+FCBC.US,D,20240111,000000,35.3,35.49,34.67,35.49,27354,0
+FCBC.US,D,20240112,000000,35.49,36.01,35.01,35.42,48306,0
+FCBC.US,D,20240116,000000,34.95,35.3,33.0565,34.35,51375,0
+FCBC.US,D,20240117,000000,33.98,34.72,33.98,34.58,29206,0
+FCBC.US,D,20240118,000000,34.57,35.16,34.35,35.13,18805,0
+FCBC.US,D,20240119,000000,35.39,35.39,34.31,35.22,36082,0
+FCBC.US,D,20240122,000000,35.55,36.235,35,36.2,29328,0
+FCBC.US,D,20240123,000000,36.56,38,35.49,35.58,31871,0
+FCBC.US,D,20240124,000000,35.76,36.235,35.18,35.64,27921,0
+FCBC.US,D,20240125,000000,36.16,36.28,35.15,36.28,28884,0
+FCBC.US,D,20240126,000000,36.03,36.95,35.97,36.82,23280,0
+FCBC.US,D,20240129,000000,36.89,37.8,36.4,36.41,37409,0
+FCBC.US,D,20240130,000000,36.4,36.65,35.53,36.41,21717,0
+FCBC.US,D,20240131,000000,36.11,36.2,34.28,34.28,51514,0
+FCBC.US,D,20240201,000000,34.3,34.65,33.35,34.62,47883,0
+FCBC.US,D,20240202,000000,34.05,34.61,33.82,33.96,28489,0
+FCBC.US,D,20240205,000000,33.63,33.98,33.185,33.35,24499,0
+FCBC.US,D,20240206,000000,33.35,33.69,32.48,33.09,29182,0
+FCBC.US,D,20240207,000000,32.97,33.6,31.8,32.74,24246,0
+FCBC.US,D,20240208,000000,32.6,33.04,32.14,32.99,20924,0
+FCBC.US,D,20240209,000000,32.99,34.43,32.655,33.65,39120,0
+FCBC.US,D,20240212,000000,33.78,34.89,33.47,34.51,50209,0
+FCBC.US,D,20240213,000000,33.6,33.6,31.48,31.83,50611,0
+FCBC.US,D,20240214,000000,32.08,32.51,31.65,32.44,32591,0
+FCBC.US,D,20240215,000000,32.82,34.07,32.64,33.77,48887,0
+FCBC.US,D,20240216,000000,33.66,33.66,33.012,33.08,22786,0
+FCBC.US,D,20240220,000000,32.63,33.02,32.1,32.3,19895,0
+FCBC.US,D,20240221,000000,32.3,33.24,31.75,32.28,29060,0
+FCBC.US,D,20240222,000000,32.09,32.435,31.58,31.82,43369,0
+FCBC.US,D,20240223,000000,31.9,32.74,31.665,32.36,39024,0
+FCBC.US,D,20240226,000000,32.09,32.5,32,32.27,25535,0
+FCBC.US,D,20240227,000000,32.42,32.59,31.99,32.36,20787,0
+FCBC.US,D,20240228,000000,32.26,32.64,32.06,32.27,22586,0
+FCBC.US,D,20240229,000000,32.86,33.18,32.4739,33.14,32070,0
+FCBC.US,D,20240301,000000,32.99,32.99,32.4,32.77,29177,0
+FCBC.US,D,20240304,000000,32.96,33.57,32.7,33.03,29299,0
+FCBC.US,D,20240305,000000,32.77,33.81,32.77,33.31,30465,0
+FCBC.US,D,20240306,000000,33.55,33.89,32.6666,33.21,29377,0
+FCBC.US,D,20240307,000000,33.59,33.8,33.08,33.35,23109,0
+FCBC.US,D,20240308,000000,33.79,34,33.36,33.43,26186,0
+FCBC.US,D,20240311,000000,33.2,33.45,33.16,33.18,28493,0
+FCBC.US,D,20240312,000000,33.06,33.06,32.6,32.87,23426,0
+FCBC.US,D,20240313,000000,32.67,33.0161,32.475,32.73,25615,0
+FCBC.US,D,20240314,000000,32.66,32.66,31.89,32.17,33840,0
+FCBC.US,D,20240315,000000,32,32.8,32,32.46,106882,0
+FCBC.US,D,20240318,000000,32.4,32.705,31.88,31.99,54102,0
+FCBC.US,D,20240319,000000,32.01,32.47,31.86,32.36,49357,0
+FCBC.US,D,20240320,000000,32.18,33.77,31.9526,33.52,30935,0
+FCBC.US,D,20240321,000000,33.44,34.21,33.43,34.14,42881,0
+FCBC.US,D,20240322,000000,34.32,34.32,32.99,33.19,23154,0
+FCBC.US,D,20240325,000000,33.26,33.921,33.17,33.6,36894,0
+FCBC.US,D,20240326,000000,33.88,33.88,33.05,33.05,28637,0
+FCBC.US,D,20240327,000000,33.13,34.28,33.13,34.08,23799,0
+FCBC.US,D,20240328,000000,34.5,34.86,34.43,34.63,29338,0
+FCBC.US,D,20240401,000000,34.51,34.51,33.11,33.11,38883,0
+FCBC.US,D,20240402,000000,32.63,32.77,32.15,32.61,27914,0
+FCBC.US,D,20240403,000000,32.28,32.81,32.28,32.49,19953,0
+FCBC.US,D,20240404,000000,32.91,33.18,32.72,32.83,25369,0
+FCBC.US,D,20240405,000000,32.54,32.915,32.54,32.78,15870,0
+FCBC.US,D,20240408,000000,33.125,33.345,32.65,32.9,14379,0
+FCBC.US,D,20240409,000000,32.9,33.4,32.77,32.94,16637,0
+FCBC.US,D,20240410,000000,32.29,32.29,31,31.76,43771,0
+FCBC.US,D,20240411,000000,32.11,32.2,31.35,32.13,25785,0
+FCBC.US,D,20240412,000000,31.96,32.1,31.63,31.94,20342,0
+FCBC.US,D,20240415,000000,31.81,32.05,31.28,31.74,30537,0
+FCBC.US,D,20240416,000000,31.41,31.98,31.19,31.58,28823,0
+FCBC.US,D,20240417,000000,31.98,31.98,31.65,31.7,22560,0
+FCBC.US,D,20240418,000000,31.66,32.175,31.66,31.92,37982,0
+FCBC.US,D,20240419,000000,31.74,33.1,31.74,33.1,32078,0
+FCBC.US,D,20240422,000000,33.11,33.33,32.77,32.81,19409,0
+FCBC.US,D,20240423,000000,33.185,33.4,32.91,33.03,20872,0
+FCBC.US,D,20240424,000000,32.58,33.74,32.58,33.74,30334,0
+FCBC.US,D,20240425,000000,33.34,33.49,32.85,33.49,31065,0
+FCBC.US,D,20240426,000000,33.165,33.7,33.165,33.51,16932,0
+FCBC.US,D,20240429,000000,33.51,33.54,33.1,33.31,30499,0
+FCBC.US,D,20240430,000000,33.2,33.42,33.13,33.18,23752,0
+FCBC.US,D,20240501,000000,33.38,34.46,33.38,34.095,24639,0
+FCBC.US,D,20240502,000000,34.38,35.12,34.3162,34.94,38516,0
+FCBC.US,D,20240503,000000,35.49,35.56,34.715,35.51,22402,0
+FCBC.US,D,20240506,000000,35.51,36.66,35.42,35.48,34430,0
+FCBC.US,D,20240507,000000,35.86,36.57,35.32,35.42,23356,0
+FCBC.US,D,20240508,000000,35.03,35.64,34.65,35.64,15004,0
+FCBC.US,D,20240509,000000,35.0983,35.8,35,35.8,27746,0
+FCBC.US,D,20240510,000000,35.88,36.14,35.18,35.59,10019,0
+FCBC.US,D,20240513,000000,35.6,35.61,34.82,34.83,36126,0
+FCBC.US,D,20240514,000000,34.77,35.34,34.77,35.31,19065,0
+FCBC.US,D,20240515,000000,35.58,35.58,35.15,35.35,15453,0
+FCBC.US,D,20240516,000000,35.2,35.64,35.2,35.49,22769,0
+FCBC.US,D,20240517,000000,35.47,35.88,35.32,35.8,18447,0
+FCBC.US,D,20240520,000000,35.67,35.7,34.52,34.52,34914,0
+FCBC.US,D,20240521,000000,34.29,35.17,34.085,34.96,15584,0
+FCBC.US,D,20240522,000000,34.79,35.46,34.63,35,24097,0
+FCBC.US,D,20240523,000000,35.08,35.37,34.075,34.26,25589,0
+FCBC.US,D,20240524,000000,34.51,35.4,34.5,34.69,28599,0
+FCBC.US,D,20240528,000000,34.64,34.84,33.87,33.99,20130,0
+FCBC.US,D,20240529,000000,33.46,33.68,33.17,33.4,23824,0
+FCBC.US,D,20240530,000000,33.63,34.33,33.63,34.24,23521,0
+FCBC.US,D,20240531,000000,34.45,35.0199,34.45,34.74,35968,0
+FCBC.US,D,20240603,000000,34.86,35.04,34.12,34.26,13465,0
+FCBC.US,D,20240604,000000,34.06,34.065,33.5,33.57,24195,0
+FCBC.US,D,20240605,000000,33.5687,34,33.5687,33.99,17039,0
+FCBC.US,D,20240606,000000,33.71,34.035,33.496,33.94,15265,0
+FCBC.US,D,20240607,000000,33.58,33.73,33.17,33.53,18001,0
+FCBC.US,D,20240610,000000,33.23,33.435,32.85,33,13484,0
+FCBC.US,D,20240611,000000,32.63,33.57,32.63,33.38,23011,0
+FCBC.US,D,20240612,000000,34.29,35.15,34.28,34.58,29292,0
+FCBC.US,D,20240613,000000,34.49,34.49,33.67,33.79,23085,0
+FCBC.US,D,20240614,000000,33.5,33.9,33,33.47,21739,0
+FCBC.US,D,20240617,000000,33.21,34.13,33.21,34.08,20832,0
+FCBC.US,D,20240618,000000,34.05,34.94,34,34.68,44012,0
+FCBC.US,D,20240620,000000,34.61,34.65,34.01,34.2,21980,0
+FCBC.US,D,20240621,000000,34.26,34.48,33.37,33.48,125315,0
+FCBC.US,D,20240624,000000,33.71,35.1,33.71,34.69,33346,0
+FCBC.US,D,20240625,000000,34.41,34.87,34.41,34.48,20216,0
+FCBC.US,D,20240626,000000,34.11,35.48,33.84,35.02,55718,0
+FCBC.US,D,20240627,000000,35.03,35.79,35.03,35.79,29287,0
+FCBC.US,D,20240628,000000,36.02,36.96,35.7,36.84,182491,0
+FCBC.US,D,20240701,000000,36.97,37.02,36.0493,36.37,33726,0
+FCBC.US,D,20240702,000000,36.2,36.68,34.8845,36.65,31591,0
+FCBC.US,D,20240703,000000,36.63,36.63,36.07,36.1,18590,0
+FCBC.US,D,20240705,000000,36.02,36.07,35.68,35.82,29568,0
+FCBC.US,D,20240708,000000,36.3,36.5,36.04,36.26,24889,0
+FCBC.US,D,20240709,000000,36.16,36.61,35.5301,36.56,39061,0
+FCBC.US,D,20240710,000000,36.52,37.32,36.48,37.32,35206,0
+FCBC.US,D,20240711,000000,37.5,39.87,37.5,38.75,85227,0
+FCBC.US,D,20240712,000000,38.67,39.5,38.58,38.86,39182,0
+FCBC.US,D,20240715,000000,39.18,40.76,39.18,40.38,66419,0
+FCBC.US,D,20240716,000000,40.72,42.3,40.13,42.2,72540,0
+FCBC.US,D,20240717,000000,41.82,42.82,41.82,42.745,61480,0
+FCBC.US,D,20240718,000000,42.4,43.35,40.78,41.14,57918,0
+FCBC.US,D,20240719,000000,41.19,41.98,41.19,41.5,36947,0
+FCBC.US,D,20240722,000000,41.55,42.94,40.93,42.37,44059,0
+FCBC.US,D,20240723,000000,42.23,43.89,42.17,43.6,53879,0
+FCBC.US,D,20240724,000000,43.59,44.95,43.26,43.26,83429,0
+FCBC.US,D,20240725,000000,43.49,45.2,43.49,45.1,59801,0
+FCBC.US,D,20240726,000000,45.73,45.78,44.31,44.81,64365,0
+FCBC.US,D,20240729,000000,44.73,44.76,43.52,44.46,42785,0
+FCBC.US,D,20240730,000000,44.5,45.145,44.2997,45.08,41269,0
+FCBC.US,D,20240731,000000,45.11,45.93,44.42,44.78,72976,0
+FCBC.US,D,20240801,000000,44.86,45.185,43.39,44.37,59190,0
+FCBC.US,D,20240802,000000,42.67,43.11,42.07,42.76,39713,0
+FCBC.US,D,20240805,000000,40.58,41.5,39.371,40.57,67650,0
+FCBC.US,D,20240806,000000,40.55,41.2999,40.25,40.85,33523,0
+FCBC.US,D,20240807,000000,41.34,42.02,40.15,40.29,31815,0
+FCBC.US,D,20240808,000000,41,41.2,40.41,40.75,18759,0
+FCBC.US,D,20240809,000000,40.45,40.77,39.27,39.92,28409,0
+FCBC.US,D,20240812,000000,40.16,40.34,38.87,39.22,20899,0
+FCBC.US,D,20240813,000000,39.69,40.06,39.14,39.82,18359,0
+FCBC.US,D,20240814,000000,39.56,39.66,39.35,39.47,16106,0
+FCBC.US,D,20240815,000000,40.45,41.34,40.3175,40.48,46908,0
+FCBC.US,D,20240816,000000,40.42,41.54,40.42,41.25,22911,0
+FCBC.US,D,20240819,000000,41.59,41.73,40.87,41.58,15104,0
+FCBC.US,D,20240820,000000,41.5,41.55,40.8677,40.99,24564,0
+FCBC.US,D,20240821,000000,41.06,41.6,40.405,41.6,18980,0
+FCBC.US,D,20240822,000000,41.64,42.26,41.18,41.55,26864,0
+FCBC.US,D,20240823,000000,41.73,44.66,40.285,44.28,57797,0
+FCBC.US,D,20240826,000000,44.61,44.675,43.56,43.58,38004,0
+FCBC.US,D,20240827,000000,43.31,43.69,42.891,43.58,35883,0
+FCBC.US,D,20240828,000000,44,44.835,43.67,44.2,29628,0
+FCBC.US,D,20240829,000000,44.8,44.82,44.05,44.39,19842,0
+FCBC.US,D,20240830,000000,44.56,44.56,42.86,44.12,50535,0
+FCBC.US,D,20240903,000000,43.57,44.35,43.04,43.25,32379,0
+FCBC.US,D,20240904,000000,43.25,43.61,42.53,42.89,19030,0
+FCBC.US,D,20240905,000000,43.17,43.17,42.04,42.21,13952,0
+FCBC.US,D,20240906,000000,42.28,42.28,41.27,41.42,19191,0
+FCBC.US,D,20240909,000000,41.49,42,41.07,41.24,26985,0
+FCBC.US,D,20240910,000000,41.22,41.939,40.78,41.83,24795,0
+FCBC.US,D,20240911,000000,41.44,41.485,40.22,41.28,22811,0
+FCBC.US,D,20240912,000000,41.45,41.68,41.3,41.55,20322,0
+FCBC.US,D,20240913,000000,42.04,43.01,41.78,42.96,20153,0
+FCBC.US,D,20240916,000000,43.03,43.64,42.4443,43.38,22570,0
+FCBC.US,D,20240917,000000,43.58,44.91,42.9332,43.75,26731,0
+FCBC.US,D,20240918,000000,43.6,45.44,43.3601,44.35,34822,0
+FCBC.US,D,20240919,000000,45.53,45.75,44.51,45.71,28835,0
+FCBC.US,D,20240920,000000,45.19,45.19,43.94,44.28,135835,0
+FCBC.US,D,20240923,000000,44.36,44.79,43.47,43.72,22079,0
+FCBC.US,D,20240924,000000,43.58,43.68,42.84,43.12,22055,0
+FCBC.US,D,20240925,000000,43.03,43.03,42.23,42.35,38124,0
+FCBC.US,D,20240926,000000,42.8,42.9,41.78,41.85,37927,0
+FCBC.US,D,20240927,000000,42.31,42.57,41.65,41.98,45342,0
+FCBC.US,D,20240930,000000,41.585,43.4,41.585,43.15,47250,0
+FCBC.US,D,20241001,000000,42.65,42.65,41.4,41.49,33612,0
+FCBC.US,D,20241002,000000,41.14,41.79,40.9,40.96,25783,0
+FCBC.US,D,20241003,000000,40.68,41.055,40.61,41,32876,0
+FCBC.US,D,20241004,000000,41.645,42.03,41.3,41.42,22198,0
+FCBC.US,D,20241007,000000,41.17,41.45,40.82,41.29,22967,0
+FCBC.US,D,20241008,000000,41.56,42.25,41.37,41.51,34972,0
+FCBC.US,D,20241009,000000,41.31,42.3693,41.27,41.71,34613,0
+FCBC.US,D,20241010,000000,41.34,41.69,41.02,41.43,39518,0
+FCBC.US,D,20241011,000000,41.55,43.36,41.53,43.08,32697,0
+FCBC.US,D,20241014,000000,43.02,43.59,42.72,43.35,23073,0
+FCBC.US,D,20241015,000000,43.56,45.26,43.44,44.02,34869,0
+FCBC.US,D,20241016,000000,44.61,45.61,44.61,45.16,37654,0
+FCBC.US,D,20241017,000000,44.98,45.42,44.5,45.32,30663,0
+FCBC.US,D,20241018,000000,45.49,45.82,44.01,44.03,37892,0
+FCBC.US,D,20241021,000000,44.01,44.18,42.19,42.74,48582,0
+FCBC.US,D,20241022,000000,42.98,43.37,42.7,43.37,17516,0
+FCBC.US,D,20241023,000000,42.88,43.28,42.27,43.05,28992,0
+FCBC.US,D,20241024,000000,43.41,43.41,42.19,42.19,34162,0
+FCBC.US,D,20241025,000000,42.27,42.27,40.93,41.1,25475,0
+FCBC.US,D,20241028,000000,41.39,42.95,41.39,42.64,35210,0
+FCBC.US,D,20241029,000000,42.27,42.78,42.27,42.54,32018,0
+FCBC.US,D,20241030,000000,42.32,44.04,42.32,42.51,61288,0
+FCBC.US,D,20241031,000000,42.55,43.14,41.43,41.46,37086,0
+FCBC.US,D,20241101,000000,41.7,42.36,41.29,41.56,26371,0
+FCBC.US,D,20241104,000000,41.56,41.56,40.72,40.95,28721,0
+FCBC.US,D,20241105,000000,41.19,42.47,41.19,42.44,48164,0
+FCBC.US,D,20241106,000000,46.43,49.02,45.75,48.99,107181,0
+FCBC.US,D,20241107,000000,48.69,48.69,46.46,46.52,53918,0
+FCBC.US,D,20241108,000000,46.44,47.04,45.68,46.6,45711,0
+FCBC.US,D,20241111,000000,47.36,48.65,46.4923,47.98,29593,0
+FCBC.US,D,20241112,000000,47.47,48.21,46.73,46.96,66086,0
+FCBC.US,D,20241113,000000,47.71,48.425,46.29,46.48,31420,0
+FCBC.US,D,20241114,000000,46.54,46.59,45.53,46.12,45328,0
+FCBC.US,D,20241115,000000,46.52,47.08,45.3643,45.7,24508,0
+FCBC.US,D,20241118,000000,45.78,46.28,45.07,45.31,29553,0
+FCBC.US,D,20241119,000000,44.74,45.41,44.63,45.25,18215,0
+FCBC.US,D,20241120,000000,45.04,45.39,44.41,45.21,30570,0
+FCBC.US,D,20241121,000000,45.6,46.34,45.44,45.76,31595,0
+FCBC.US,D,20241122,000000,46.2,47.49,46.2,46.82,41503,0
+FCBC.US,D,20241125,000000,47.34,48.34,46.93,46.93,35072,0
+FCBC.US,D,20241126,000000,46.53,46.92,46.15,46.61,22014,0
+FCBC.US,D,20241127,000000,47.24,47.36,46.43,46.64,24115,0
+FCBC.US,D,20241129,000000,47.12,47.12,46.03,46.17,18976,0
+FCBC.US,D,20241202,000000,46.18,46.91,45.65,46.5,35211,0
+FCBC.US,D,20241203,000000,46.41,47.02,45.28,45.85,23485,0
+FCBC.US,D,20241204,000000,45.71,46.59,44.2401,46.12,40695,0
+FCBC.US,D,20241205,000000,46,46.53,44.6701,45.57,35623,0
+FCBC.US,D,20241206,000000,46.37,46.37,44.7,45.8,33676,0
+FCBC.US,D,20241209,000000,45.76,46.36,45.11,45.12,35167,0
+FCBC.US,D,20241210,000000,45.01,46.37,44.47,45.09,41862,0
+FCBC.US,D,20241211,000000,45.81,46.4,45.365,46.06,64567,0
+FCBC.US,D,20241212,000000,46.04,46.36,45.34,45.5,28898,0
+FCBC.US,D,20241213,000000,45.45,45.73,45.09,45.7,28613,0
+FCBC.US,D,20241216,000000,45.54,46.12,44.82,45.78,27779,0
+FCBC.US,D,20241217,000000,45.64,46.31,45.09,45.45,55993,0
+FCBC.US,D,20241218,000000,45.715,46.12,41.86,42.37,42149,0
+FCBC.US,D,20241219,000000,42.77,42.9,41.635,41.64,44049,0
+FCBC.US,D,20241220,000000,41.15,42.68,41.05,42.41,98236,0
+FCBC.US,D,20241223,000000,42.18,42.95,40.53,42.01,37073,0
+FCBC.US,D,20241224,000000,41.95,42.42,41.62,42.41,17530,0
+FCBC.US,D,20241226,000000,42.03,42.57,41.575,42.57,19470,0
+FCBC.US,D,20241227,000000,42.29,42.5925,41.21,41.71,25358,0
+FCBC.US,D,20241230,000000,41.59,42.1916,41.39,41.94,37508,0
+FCBC.US,D,20241231,000000,42.09,42.71,41.63,41.64,19467,0
+FCBC.US,D,20250102,000000,42.06,42.33,40.66,40.8,23468,0
+FCBC.US,D,20250103,000000,40.75,41.2467,40.43,41.06,25007,0
+FCBC.US,D,20250106,000000,41.08,41.5,40.54,40.67,29451,0
+FCBC.US,D,20250107,000000,40.81,41.405,39.458,40.19,32590,0
+FCBC.US,D,20250108,000000,39.75,40.2962,39.75,39.9,23381,0
+FCBC.US,D,20250110,000000,39.14,39.14,37.89,38.69,39842,0
+FCBC.US,D,20250113,000000,38.06,39.0875,38.06,38.93,37788,0
+FCBC.US,D,20250114,000000,39.23,40.1813,38.89,40.13,39164,0
+FCBC.US,D,20250115,000000,41.3,41.4,40.27,40.8,34574,0
+FCBC.US,D,20250116,000000,40.6,40.74,39.97,40.19,30984,0
+FCBC.US,D,20250117,000000,40.53,41.33,40.51,41.19,34375,0
+FCBC.US,D,20250121,000000,41.335,41.99,41.335,41.85,44414,0
+FCBC.US,D,20250122,000000,41.59,41.925,40.575,41.2,50792,0
+FCBC.US,D,20250123,000000,40.8,41.95,40.8,41.95,56526,0
+FCBC.US,D,20250124,000000,41.63,42.04,41.22,41.86,53502,0
+FCBC.US,D,20250127,000000,41.79,42.96,41.77,42.42,40914,0
+FCBC.US,D,20250128,000000,42.31,42.55,41.81,42.39,16508,0
+FCBC.US,D,20250129,000000,42.93,43.83,42.71,43.7,27950,0
+FCBC.US,D,20250130,000000,43.77,44.18,43.4,43.44,29343,0
+FCBC.US,D,20250131,000000,43.49,43.97,42.98,43.37,40170,0
+FCBC.US,D,20250203,000000,42.18,43.1,41.94,42.66,36642,0
+FCBC.US,D,20250204,000000,42.48,44.1199,42.48,43.94,31627,0
+FCBC.US,D,20250205,000000,44.43,44.72,43.77,44.72,36676,0
+FCBC.US,D,20250206,000000,45,45.57,44.5346,45.34,26337,0
+FCBC.US,D,20250207,000000,45.06,45.06,44.2,44.43,25598,0
+FCBC.US,D,20250210,000000,44.45,44.5,43.61,44.07,41528,0
+FCBC.US,D,20250211,000000,43.78,45.28,43.69,44.91,34775,0
+FCBC.US,D,20250212,000000,44.13,44.435,43.56,43.57,41942,0
+FCBC.US,D,20250213,000000,43.67,44.185,43.21,44.05,45449,0
+FCBC.US,D,20250214,000000,41.98,42.5381,41.35,41.5,37137,0
+FCBC.US,D,20250218,000000,41.35,41.8699,40.9,41.55,37630,0
+FCBC.US,D,20250219,000000,41.05,41.45,40.74,41.38,30331,0
+FCBC.US,D,20250220,000000,41.11,41.11,40.17,40.72,26750,0
+FCBC.US,D,20250221,000000,41.39,41.39,40.11,40.22,41140,0
+FCBC.US,D,20250224,000000,40.42,40.79,38.12,39.84,39828,0
+FCBC.US,D,20250225,000000,40.08,40.6494,40.01,40.23,37748,0
+FCBC.US,D,20250226,000000,40.2,40.485,39.58,39.89,26774,0
+FCBC.US,D,20250227,000000,39.95,40.5,39.505,39.98,44947,0
+FCBC.US,D,20250228,000000,40.32,42.11,39.935,41.94,80654,0
+FCBC.US,D,20250303,000000,42.25,45.03,41.32,41.69,153103,0
+FCBC.US,D,20250304,000000,41.13,41.65,39.79,39.8,33865,0
+FCBC.US,D,20250305,000000,39.8,40.125,39.27,39.49,39502,0
+FCBC.US,D,20250306,000000,39,39.43,38.32,39.31,43761,0
+FCBC.US,D,20250307,000000,39.4,39.46,38.88,39.33,24351,0
+FCBC.US,D,20250310,000000,38.46,39.03,37.7739,38.02,37807,0
+FCBC.US,D,20250311,000000,38.19,38.89,37.42,37.96,29950,0
+FCBC.US,D,20250312,000000,38.15,38.54,37.51,38.28,34100,0
+FCBC.US,D,20250313,000000,38.28,38.62,37.94,37.94,23701,0
+FCBC.US,D,20250314,000000,38.47,38.845,38.15,38.8,19828,0
+FCBC.US,D,20250317,000000,38.51,38.89,38.3,38.71,30769,0
+FCBC.US,D,20250318,000000,38.35,38.71,38.325,38.7,28295,0
+FCBC.US,D,20250319,000000,38.57,39.16,38.4,38.81,24234,0
+FCBC.US,D,20250320,000000,38.4,39.14,38.4,38.7,19693,0
+FCBC.US,D,20250321,000000,38.37,38.8,37.6,38.22,78671,0
+FCBC.US,D,20250324,000000,38.93,39.4655,38.51,39.11,25069,0
+FCBC.US,D,20250325,000000,38.85,39.24,38.34,38.46,28399,0
+FCBC.US,D,20250326,000000,38.5246,39.26,38.26,38.62,21745,0
+FCBC.US,D,20250327,000000,38.105,39.09,38.105,38.97,26246,0
+FCBC.US,D,20250328,000000,39.215,39.215,37.725,38.07,20555,0
+FCBC.US,D,20250331,000000,37.53,38.1989,37.38,37.69,52253,0
+FCBC.US,D,20250401,000000,37.29,37.8908,37.22,37.6,21578,0
+FCBC.US,D,20250402,000000,36.99,38.4,36.99,38.23,38767,0
+FCBC.US,D,20250403,000000,36.21,36.375,35.38,35.38,57080,0
+FCBC.US,D,20250404,000000,33.88,36.63,33.88,36.21,70722,0
+FCBC.US,D,20250407,000000,35.13,37.94,34.475,36.4,50223,0
+FCBC.US,D,20250408,000000,37.07,37.64,36.16,36.99,58950,0
+FCBC.US,D,20250409,000000,36.73,39.41,36.025,38.59,48688,0
+FCBC.US,D,20250410,000000,37.75,37.98,36.145,37.01,47495,0
+FCBC.US,D,20250411,000000,36.96,37.6,36.435,37.58,26773,0
+FCBC.US,D,20250414,000000,38.06,38.725,37.17,37.61,34785,0
+FCBC.US,D,20250415,000000,37.62,38.48,36.84,38.11,35005,0
+FCBC.US,D,20250416,000000,37.64,38.45,37.64,38,27806,0
+FCBC.US,D,20250417,000000,37.96,39.325,37.96,38.85,56471,0
+FCBC.US,D,20250421,000000,38.6,38.645,38.11,38.5,41623,0
+FCBC.US,D,20250422,000000,38.84,39.91,38.01,39.75,37851,0
+FCBC.US,D,20250423,000000,40.88,41,38,38.92,47589,0
+FCBC.US,D,20250424,000000,38.77,39.475,38.1198,38.25,29247,0
+FCBC.US,D,20250425,000000,37.72,38.01,37.2391,37.6,21486,0
+FCBC.US,D,20250428,000000,37.6,38.1,37.01,37.425,40529,0
+FCBC.US,D,20250429,000000,37.31,38.41,37.22,38.05,38162,0
+FCBC.US,D,20250430,000000,37.58,38.14,36.99,37.68,45832,0
+FCBC.US,D,20250501,000000,37.51,38.25,37.4,37.93,33375,0
+FCBC.US,D,20250502,000000,38.38,38.9,38.19,38.78,25955,0
+FCBC.US,D,20250505,000000,38.13,39.13,38.13,38.555,30620,0
+FCBC.US,D,20250506,000000,38.25,38.96,37.9,38.48,28457,0
+FCBC.US,D,20250507,000000,38.96,39.645,38.32,38.73,29367,0
+FCBC.US,D,20250508,000000,38.97,39.64,38.7503,39.33,20046,0
+FCBC.US,D,20250509,000000,39.14,39.14,38.47,38.49,23372,0
+FCBC.US,D,20250512,000000,39.88,40.03,38.72,38.72,42193,0
+FCBC.US,D,20250513,000000,39.13,39.67,38.69,39.49,42733,0
+FCBC.US,D,20250514,000000,39.2,39.86,38.97,39.44,29782,0
+FCBC.US,D,20250515,000000,39.63,40.1,39.4,40.02,30481,0
+FCBC.US,D,20250516,000000,39.85,40.65,39.26,39.36,51529,0
+FCBC.US,D,20250519,000000,38.82,39.68,38.75,39.55,26202,0
+FCBC.US,D,20250520,000000,39.63,39.95,39.135,39.29,16103,0
+FCBC.US,D,20250521,000000,38.81,39.14,38.035,38.205,30082,0
+FCBC.US,D,20250522,000000,37.92,38.445,37.71,37.71,25135,0
+FCBC.US,D,20250523,000000,37.02,38.41,36.99,37.71,37381,0
+FCBC.US,D,20250527,000000,37.89,38.37,37.305,38.12,37871,0
+FCBC.US,D,20250528,000000,37.99,38.265,37.55,38,47292,0
+FCBC.US,D,20250529,000000,38.05,38.39,37.625,38.19,24852,0
+FCBC.US,D,20250530,000000,37.96,38.105,37.43,37.6,38193,0
+FCBC.US,D,20250602,000000,37.5,37.535,36.84,37.22,38455,0
+FCBC.US,D,20250603,000000,37,37.6925,37,37.48,41069,0
+FCBC.US,D,20250604,000000,37.55,37.64,37.11,37.23,37068,0
+FCBC.US,D,20250605,000000,37.19,37.59,36.98,37.58,40725,0
+FCBC.US,D,20250606,000000,38.15,38.82,37.76,38.3,27349,0
+FCBC.US,D,20250609,000000,38.65,38.705,37.94,38.3,31844,0
+FCBC.US,D,20250610,000000,38.615,38.87,38.39,38.87,23461,0
+FCBC.US,D,20250611,000000,38.97,39.17,38.12,38.48,166785,0
+FCBC.US,D,20250612,000000,38.27,38.41,37.2671,38.29,80401,0
+FCBC.US,D,20250613,000000,37.71,37.74,37.015,37.29,57744,0
+FCBC.US,D,20250616,000000,37.44,37.79,36.98,37.19,148377,0
+FCBC.US,D,20250617,000000,36.95,37.3824,36.81,37.05,104820,0
+FCBC.US,D,20250618,000000,36.98,37.61,36.905,37.32,68826,0
+FCBC.US,D,20250620,000000,37.65,37.9375,37.3,37.76,104875,0
+FCBC.US,D,20250623,000000,37.55,38.88,37.55,38.77,41440,0
+FCBC.US,D,20250624,000000,39.02,39.6,38.95,39.03,40720,0
+FCBC.US,D,20250625,000000,39,39.26,38.35,38.81,75186,0
+FCBC.US,D,20250626,000000,38.77,39.46,38.51,39.43,61263,0
+FCBC.US,D,20250627,000000,39.57,39.97,38.575,39.63,245464,0
+FCBC.US,D,20250630,000000,39.72,39.88,39.13,39.17,68985,0
+FCBC.US,D,20250701,000000,38.99,41,38.81,40.44,93318,0
+FCBC.US,D,20250702,000000,40.7,41.14,40.42,41,62691,0
+FCBC.US,D,20250703,000000,41.37,41.87,40.65,41.79,71394,0
+FCBC.US,D,20250707,000000,41.49,42.15,40.74,40.74,58401,0
+FCBC.US,D,20250708,000000,40.89,41.59,40.89,41.04,48023,0
+FCBC.US,D,20250709,000000,41.15,41.2,40.4238,40.88,26032,0
+FCBC.US,D,20250710,000000,40.74,41.67,40.355,41.07,41108,0
+FCBC.US,D,20250711,000000,40.92,40.92,39.64,40.35,67763,0
+FCBC.US,D,20250714,000000,40.41,41.27,40.4,41.26,57333,0
+FCBC.US,D,20250715,000000,41.2,41.2,39.74,39.9,54608,0
+FCBC.US,D,20250716,000000,40.02,40.46,39.63,40.43,48131,0
+FCBC.US,D,20250717,000000,40.25,41.08,39.58,40.93,50989,0
+FCBC.US,D,20250718,000000,41.14,41.14,39.79,40.33,55789,0
+FCBC.US,D,20250721,000000,40.46,41.655,39.91,40.78,42779,0
+FCBC.US,D,20250722,000000,40.76,41.02,40.49,40.63,35727,0
+FCBC.US,D,20250723,000000,41.27,41.27,39.22,40.68,55970,0
+FCBC.US,D,20250724,000000,40.27,40.49,39.61,39.65,47778,0
+FCBC.US,D,20250725,000000,39.56,39.56,39.03,39.21,27675,0
+FCBC.US,D,20250728,000000,39.22,39.22,38.375,38.63,37596,0
+FCBC.US,D,20250729,000000,38.87,38.87,37.65,37.96,46878,0
+FCBC.US,D,20250730,000000,38.75,38.75,36.82,36.94,53531,0
+FCBC.US,D,20250731,000000,36.55,36.82,36.19,36.5,43450,0
+FCBC.US,D,20250801,000000,36.17,36.39,35.6,35.77,50591,0
+FCBC.US,D,20250804,000000,35.96,36.4925,35.5,35.94,40077,0
+FCBC.US,D,20250805,000000,36.08,36.09,35.18,35.95,39825,0
+FCBC.US,D,20250806,000000,35.79,36.02,35.344,35.39,25644,0
+FCBC.US,D,20250807,000000,35.58,35.58,34.93,35.21,34802,0
+FCBC.US,D,20250808,000000,35.04,35.7611,34.96,35.21,28446,0
+FCBC.US,D,20250811,000000,35.22,35.64,34.8277,35.34,27550,0
+FCBC.US,D,20250812,000000,35.73,36.735,35.35,36.65,47422,0
+FCBC.US,D,20250813,000000,36.83,37.39,36.005,37.31,42570,0
+FCBC.US,D,20250814,000000,36.79,37.3125,36.65,36.91,29587,0
+FCBC.US,D,20250815,000000,37.08,37.13,35.93,36.05,48668,0
+FCBC.US,D,20250818,000000,36.07,36.58,35.69,36.43,26806,0
+FCBC.US,D,20250819,000000,36.45,36.815,32.81,36.18,29366,0
+FCBC.US,D,20250820,000000,36.43,36.645,35.8057,35.85,46851,0
+FCBC.US,D,20250821,000000,35.76,36.8,35.56,36.39,56675,0
+FCBC.US,D,20250822,000000,36.55,38.52,36.55,38.31,67647,0
+FCBC.US,D,20250825,000000,37.57,38.34,37.0161,37.86,17898,0
+FCBC.US,D,20250826,000000,38.03,38.5,37.94,38.16,38041,0
+FCBC.US,D,20250827,000000,38.01,38.72,37.92,38.02,38006,0
+FCBC.US,D,20250828,000000,38.33,38.492,37.42,38.09,42190,0
+FCBC.US,D,20250829,000000,38.22,38.315,37.66,37.98,43831,0
+FCBC.US,D,20250902,000000,37.53,38.13,37.09,37.46,31387,0
+FCBC.US,D,20250903,000000,37.35,40.49,37,37.32,27938,0
+FCBC.US,D,20250904,000000,37.49,38.09,37.12,38.08,40778,0
+FCBC.US,D,20250905,000000,38.14,38.8,37.32,37.56,55885,0
+FCBC.US,D,20250908,000000,37.53,37.83,37.2,37.83,56585,0
+FCBC.US,D,20250909,000000,37.65,38.325,37.18,37.21,26484,0
+FCBC.US,D,20250910,000000,37.32,37.62,37.29,37.36,30894,0
+FCBC.US,D,20250911,000000,37.29,38.22,37.055,37.75,33247,0
+FCBC.US,D,20250912,000000,37.57,37.58,36.88,37.13,38069,0
+FCBC.US,D,20250915,000000,37.42,37.745,36.9313,37.07,41376,0
+FCBC.US,D,20250916,000000,36.92,37.445,36.25,36.41,40848,0
+FCBC.US,D,20250917,000000,36.49,38,36.49,36.68,43711,0
+FCBC.US,D,20250918,000000,36.86,37.74,36.66,37.6,49207,0
+FCBC.US,D,20250919,000000,37.6,37.74,36.38,36.38,180092,0
+FCBC.US,D,20250922,000000,36.38,36.71,36.005,36.46,42671,0
+FCBC.US,D,20250923,000000,36.95,37.06,36.21,36.38,31296,0
+FCBC.US,D,20250924,000000,36.35,36.605,35.915,36.01,31820,0
+FCBC.US,D,20250925,000000,35.79,36.24,35.67,35.8,44369,0
+FCBC.US,D,20250926,000000,35.81,36.165,35.48,35.64,27060,0
+FCBC.US,D,20250929,000000,35.65,35.65,34.38,34.52,36048,0
+FCBC.US,D,20250930,000000,34.37,34.8,34.26,34.8,35746,0
+FCBC.US,D,20251001,000000,34.53,34.73,34.03,34.45,29911,0
+FCBC.US,D,20251002,000000,34.43,34.86,33.88,34.12,33584,0
+FCBC.US,D,20251003,000000,34.39,34.695,33.91,34.15,34978,0
+FCBC.US,D,20251006,000000,34.48,34.58,33.92,34.38,45087,0
+FCBC.US,D,20251007,000000,34.26,34.565,33.59,33.65,40380,0
+FCBC.US,D,20251008,000000,33.91,34.075,33.475,33.85,40887,0
+FCBC.US,D,20251009,000000,33.68,33.68,33.18,33.32,38920,0
+FCBC.US,D,20251010,000000,33.32,33.83,32.26,32.58,46138,0
+FCBC.US,D,20251013,000000,32.83,33.18,32.23,33.05,44946,0
+FCBC.US,D,20251014,000000,32.7,33.82,32.6903,33.69,40926,0
+FCBC.US,D,20251015,000000,33.84,34.02,33.13,33.32,37650,0
+FCBC.US,D,20251016,000000,33.28,33.28,31.7449,32.05,44312,0
+FCBC.US,D,20251017,000000,32.23,32.51,32.14,32.32,43056,0
+FCBC.US,D,20251020,000000,32.48,33.07,32.32,32.98,31886,0
+FCBC.US,D,20251021,000000,32.9,33.3,32.82,33.19,23986,0
+FCBC.US,D,20251022,000000,33.43,33.74,33.06,33.59,65998,0
+FCBC.US,D,20251023,000000,33.77,33.77,32.37,33.02,49189,0
+FCBC.US,D,20251024,000000,33.31,33.74,33.31,33.62,19935,0
+FCBC.US,D,20251027,000000,33.61,34.12,32.92,32.965,28051,0
+FCBC.US,D,20251028,000000,32.79,33.32,32.45,33.32,34929,0
+FCBC.US,D,20251029,000000,33.66,33.67,31.88,32.22,44576,0
+FCBC.US,D,20251030,000000,31.97,32.85,31.97,32.58,37623,0
+FCBC.US,D,20251031,000000,32.25,32.5,32.015,32.34,36086,0
+FCBC.US,D,20251103,000000,31.9,32.8,31.9,32.55,28758,0
+FCBC.US,D,20251104,000000,32.16,32.7962,32.0201,32.25,43386,0
+FCBC.US,D,20251105,000000,32.32,33.185,32.32,33.08,32212,0
+FCBC.US,D,20251106,000000,33.08,33.11,32.555,32.75,36324,0
+FCBC.US,D,20251107,000000,32.8,33.15,32.45,32.81,33806,0
+FCBC.US,D,20251110,000000,33.21,33.76,32.57,33.42,47051,0
+FCBC.US,D,20251111,000000,33.25,33.71,33.0497,33.285,27332,0
+FCBC.US,D,20251112,000000,33.29,33.52,32.6773,33.25,25992,0
+FCBC.US,D,20251113,000000,33.38,33.67,32.775,33.01,38420,0
+FCBC.US,D,20251114,000000,32.62,32.86,31.94,32.86,23684,0
+FCBC.US,D,20251117,000000,32.37,32.42,31.49,31.62,28706,0
+FCBC.US,D,20251118,000000,31.59,32.1,31.34,31.42,32804,0
+FCBC.US,D,20251119,000000,31.22,31.77,31.2129,31.66,26959,0
+FCBC.US,D,20251120,000000,32.03,32.2,31.332,31.8,32497,0
+FCBC.US,D,20251121,000000,31.79,33.18,31.78,33.03,42584,0
+FCBC.US,D,20251124,000000,32.86,33.18,32.32,32.54,55493,0
+FCBC.US,D,20251125,000000,32.84,34.13,32.84,33.55,46323,0
+FCBC.US,D,20251126,000000,33.31,33.83,33.2,33.55,64736,0
+FCBC.US,D,20251128,000000,33.64,34.02,33.3,33.42,36533,0
+FCBC.US,D,20251201,000000,33.04,33.91,31.24,33.095,35976,0
+FCBC.US,D,20251202,000000,33.38,33.38,32.73,33.21,32284,0
+FCBC.US,D,20251203,000000,33.42,33.93,32.69,33.8,42281,0
+FCBC.US,D,20251204,000000,33.55,33.625,32.97,33.2,34606,0
+FCBC.US,D,20251205,000000,32.96,32.96,32.36,32.62,38863,0
+FCBC.US,D,20251208,000000,32.9,32.9,32.25,32.73,43933,0
+FCBC.US,D,20251209,000000,32.87,33.49,32.58,33.055,30926,0
+FCBC.US,D,20251210,000000,32.96,34.605,32.81,34.39,137783,0
+FCBC.US,D,20251211,000000,34.44,35.25,34.44,34.91,43048,0
+FCBC.US,D,20251212,000000,35.19,35.19,34.58,35.03,48979,0
+FCBC.US,D,20251215,000000,34.87,35.47,34.87,35.33,39165,0
+FCBC.US,D,20251216,000000,35.7185,35.7185,34.975,35.18,48729,0
+FCBC.US,D,20251217,000000,35.4,36,35.29,35.73,87882,0
+FCBC.US,D,20251218,000000,35.94,36.52,35.725,36.27,54480,0
+FCBC.US,D,20251219,000000,36.12,36.265,34.2,34.58,87068,0
+FCBC.US,D,20251222,000000,34.6,35.05,34.35,34.69,48568,0
+FCBC.US,D,20251223,000000,34.42,34.675,33.71,33.95,48950,0
+FCBC.US,D,20251224,000000,34.04,34.285,33.35,33.9,24973,0
+FCBC.US,D,20251226,000000,34.1,34.1,33.458,33.8,30885,0
+FCBC.US,D,20251229,000000,33.92,33.92,33.255,33.66,41263,0
+FCBC.US,D,20251230,000000,33.44,33.9533,33.3,33.69,40882,0
+FCBC.US,D,20251231,000000,33.72,33.92,33.39,33.73,50908,0
+FCBC.US,D,20260102,000000,33.05,33.055,31.81,32.05,50614,0
+FCBC.US,D,20260105,000000,32.05,33.17,32.05,32.8,63299,0
+FCBC.US,D,20260106,000000,32.6,32.625,32.145,32.6,49814,0
+FCBC.US,D,20260107,000000,32.52,32.52,31.85,32.35,40411,0
+FCBC.US,D,20260108,000000,32.07,33.65,32.07,33.61,54406,0
+FCBC.US,D,20260109,000000,33.59,33.86,32.5489,33.09,46727,0
+FCBC.US,D,20260112,000000,32.97,33.15,32.5,33.08,51732,0
+FCBC.US,D,20260113,000000,33.17,33.225,32.76,32.9,32023,0
+FCBC.US,D,20260114,000000,32.89,33.64,32.89,33.46,36586,0
+FCBC.US,D,20260115,000000,33.4,34.55,33.4,34.3,57041,0
+FCBC.US,D,20260116,000000,34.19,35.06,34.18,34.6,80899,0
+FCBC.US,D,20260120,000000,34.03,34.4801,33.42,33.95,68304,0
+FCBC.US,D,20260121,000000,34.29,35.57,34.19,35.57,51609,0
+FCBC.US,D,20260122,000000,35.69,36.295,35.28,35.7,48497,0
+FCBC.US,D,20260123,000000,35.51,35.925,33.9202,34.075,44683,0
+FCBC.US,D,20260126,000000,33.95,34.405,33.52,33.94,30062,0
+FCBC.US,D,20260127,000000,34.07,34.23,33.81,33.85,27342,0
+FCBC.US,D,20260128,000000,34.34,35.15,33,33.58,54723,0
+FCBC.US,D,20260129,000000,33.89,34.94,33.79,34.93,43382,0
+FCBC.US,D,20260130,000000,34.77,36.14,34.13,36.02,97727,0
+FCBC.US,D,20260202,000000,36.07,38.02,36.07,37.84,76966,0
+FCBC.US,D,20260203,000000,37.71,38.74,37.475,38.57,86166,0
+FCBC.US,D,20260204,000000,38.94,40.1,38.94,39.76,85273,0
+FCBC.US,D,20260205,000000,39.77,40.99,39.77,40.9,86868,0
+FCBC.US,D,20260206,000000,41.07,41.95,40.8469,41.31,114702,0
+FCBC.US,D,20260209,000000,41.11,41.99,40.78,40.79,55405,0
+FCBC.US,D,20260210,000000,40.81,41.524,40.475,40.6,89173,0
+FCBC.US,D,20260211,000000,40.71,41.39,39.92,40.06,69252,0
+FCBC.US,D,20260212,000000,40.32,40.67,39.64,39.86,107589,0
+FCBC.US,D,20260213,000000,39.59,40.060674,39.29,39.87,65098,0
+FCBC.US,D,20260217,000000,40.02,40.65,39.785,40.03,93921,0
+FCBC.US,D,20260218,000000,39.94,40.6,39.07,39.27,73314,0
diff --git a/daily/us/nasdaq stocks/1/feam.us.txt b/daily/us/nasdaq stocks/1/feam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ad66578af5c74bfd1523a42ee9ba455a432a068
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/feam.us.txt	
@@ -0,0 +1,986 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEAM.US,D,20220316,000000,1138.5,1138.5,635.683,666.344,264.78260888100004,0
+FEAM.US,D,20220317,000000,621.69,673.9,621.69,673.9,48.4782609035,0
+FEAM.US,D,20220318,000000,666.998,721.883,517.73,598,660.2173917665,0
+FEAM.US,D,20220321,000000,602.347,626.75,598,626.75,76.0434783141,0
+FEAM.US,D,20220322,000000,657.8,802.24,657.8,698.28,312.00000021840003,0
+FEAM.US,D,20220323,000000,622.15,626.75,598,598,792.9130440333,0
+FEAM.US,D,20220324,000000,577.99,577.99,540.5,552,480.1304351187,0
+FEAM.US,D,20220325,000000,539.35,539.35,539.35,539.35,23.000000016100003,0
+FEAM.US,D,20220328,000000,517.5,517.73,461.61,501.975,230.95652190080003,0
+FEAM.US,D,20220329,000000,494.5,503.7,483,503.7,123.6086957387,0
+FEAM.US,D,20220330,000000,474.95,474.95,447.35,460,214.7391305851,0
+FEAM.US,D,20220331,000000,437.23,453.068,418.6,432.4,477.95652207370006,0
+FEAM.US,D,20220401,000000,437,446.66,436.827,437,210.73913058230002,0
+FEAM.US,D,20220404,000000,437,444.13,436.77,441.6,111.34782616490001,0
+FEAM.US,D,20220405,000000,431.25,437,431.25,432.4,78.78260875080001,0
+FEAM.US,D,20220406,000000,437,440.45,434.7,440.45,261.4347827917,0
+FEAM.US,D,20220407,000000,482.08,484.61,449.19,465.75,997.3913050460001,0
+FEAM.US,D,20220408,000000,465.75,495.075,465.75,494.5,1960.5652187637002,0
+FEAM.US,D,20220411,000000,506,613.18,506,613.18,6301.173917454301,0
+FEAM.US,D,20220412,000000,611.8,611.8,552,592.02,12378.2173999691,0
+FEAM.US,D,20220413,000000,575,606.05,554.07,569.25,8847.1739192365,0
+FEAM.US,D,20220414,000000,552.23,603.75,543.545,575,2501.5217408815,0
+FEAM.US,D,20220418,000000,586.5,592.25,555.004,586.5,3698.695654763,0
+FEAM.US,D,20220419,000000,591.1,678.189,579.6,630.89,13714.217400904301,0
+FEAM.US,D,20220420,000000,618.7,667,609.73,643.08,8916.5652236329,0
+FEAM.US,D,20220421,000000,644,644,609.502,637.56,10720.6956596784,0
+FEAM.US,D,20220422,000000,621,621,555.91,596.85,5899.6521780428,0
+FEAM.US,D,20220425,000000,599.15,611.8,580.405,594.55,6731.391309059801,0
+FEAM.US,D,20220426,000000,594.32,616.4,581.29,593.4,6191.0869608555,0
+FEAM.US,D,20220427,000000,591.1,593.17,555.45,573.85,4675.826090229601,0
+FEAM.US,D,20220428,000000,575,598,564.42,591.56,6467.6521784404,0
+FEAM.US,D,20220429,000000,595.47,610.188,581.095,587.42,6468.434787136601,0
+FEAM.US,D,20220502,000000,586.5,615.25,577.07,609.5,8504.1304407355,0
+FEAM.US,D,20220503,000000,599.61,620.08,585.12,607.2,4101.478263740601,0
+FEAM.US,D,20220504,000000,607.2,616.4,589.72,611.8,4312.521742149201,0
+FEAM.US,D,20220505,000000,609.5,609.5,588.8,593.17,3634.8695677618,0
+FEAM.US,D,20220506,000000,591.1,598,575.69,579.6,2191.1304363164,0
+FEAM.US,D,20220509,000000,575,582.36,537.74,542.57,4030.8260897781,0
+FEAM.US,D,20220510,000000,540.73,540.73,424.35,433.32,7298.000005108601,0
+FEAM.US,D,20220511,000000,437,459.998,435.16,446.2,5179.6086992779,0
+FEAM.US,D,20220512,000000,446.2,534.06,438.61,506,8075.0434839134,0
+FEAM.US,D,20220513,000000,528.77,549.7,501.285,538.2,7339.173918180901,0
+FEAM.US,D,20220516,000000,533.14,551.77,516.12,523.71,6597.739135053201,0
+FEAM.US,D,20220517,000000,523.25,545.79,520.03,537.74,6958.1739179142005,0
+FEAM.US,D,20220518,000000,534.98,551.77,490.82,496.34,8261.7826144789,0
+FEAM.US,D,20220519,000000,500.94,542.8,500.94,529.23,7352.826092103501,0
+FEAM.US,D,20220520,000000,539.81,552,530.15,538.43,6352.5217435772,0
+FEAM.US,D,20220523,000000,549.01,550.85,526.585,538.2,4128.9130463685005,0
+FEAM.US,D,20220524,000000,548.78,577.3,535.9,571.55,7126.434787597201,0
+FEAM.US,D,20220525,000000,565.57,575,555.105,567.64,4884.9565251586,0
+FEAM.US,D,20220526,000000,569.25,597.08,546.25,595.01,5366.0434820171,0
+FEAM.US,D,20220527,000000,581.44,609.155,574.425,590.87,7269.6087007409005,0
+FEAM.US,D,20220531,000000,591.1,591.1,553.955,568.1,13036.3478352124,0
+FEAM.US,D,20220601,000000,575,586.5,555.68,584.43,11752.434790835401,0
+FEAM.US,D,20220602,000000,593.4,635.49,575,601.68,28530.6956721454,0
+FEAM.US,D,20220603,000000,621.92,635.26,575,627.9,35843.8261120472,0
+FEAM.US,D,20220606,000000,626.75,637.33,596.505,615.25,27779.000019445302,0
+FEAM.US,D,20220607,000000,611.8,619.16,534.635,560.51,23223.8695814741,0
+FEAM.US,D,20220608,000000,557.29,606.51,554.07,594.55,28885.260889784902,0
+FEAM.US,D,20220609,000000,579.6,591.56,535.67,540.73,14544.1304449635,0
+FEAM.US,D,20220610,000000,556.83,557.175,492.66,492.66,17550.130447067702,0
+FEAM.US,D,20220613,000000,493.81,514.395,429.87,437.92,18029.5217517511,0
+FEAM.US,D,20220614,000000,442.29,442.29,418.83,423.89,15031.6087061743,0
+FEAM.US,D,20220615,000000,420.9,449.65,409.17,442.52,25273.608713343703,0
+FEAM.US,D,20220616,000000,439.76,502.09,439.76,500.94,29192.695672608803,0
+FEAM.US,D,20220617,000000,494.04,499.1,470.58,482.08,96896.3913721753,0
+FEAM.US,D,20220621,000000,451.26,461.38,428.03,437.46,28344.1739328844,0
+FEAM.US,D,20220622,000000,425.5,432.4,377.2,394.68,30507.043499615804,0
+FEAM.US,D,20220623,000000,368,384.905,347.53,361.1,20430.3913186491,0
+FEAM.US,D,20220624,000000,361.33,378.58,356.5,356.73,161433.1740260467,0
+FEAM.US,D,20220627,000000,350.75,353.165,320.62,321.54,12487.0000087409,0
+FEAM.US,D,20220628,000000,320.85,324.99,300.15,300.84,9473.565224022801,0
+FEAM.US,D,20220629,000000,299,299,269.792,280.37,11001.739138136001,0
+FEAM.US,D,20220630,000000,286.12,290.72,264.5,280.14,10095.9565288063,0
+FEAM.US,D,20220701,000000,281.98,293.48,266.11,292.1,6982.086961409201,0
+FEAM.US,D,20220705,000000,279.22,289.8,265.19,280.83,4899.173916472901,0
+FEAM.US,D,20220706,000000,281.75,289.8,278.76,281.06,2775.2608715079,0
+FEAM.US,D,20220707,000000,282.9,322.92,282.9,314.41,7907.347831622101,0
+FEAM.US,D,20220708,000000,315.33,333.5,315.1,329.82,6788.0000047516005,0
+FEAM.US,D,20220711,000000,332.58,332.58,293.02,296.01,5442.956525549201,0
+FEAM.US,D,20220712,000000,293.94,302.565,288.995,292.79,3571.6521764132003,0
+FEAM.US,D,20220713,000000,288.88,308.2,280.945,306.13,5345.869568959501,0
+FEAM.US,D,20220714,000000,307.28,321.77,307.28,314.41,4325.4782638974,0
+FEAM.US,D,20220715,000000,322.69,347.415,322,346.84,5294.782612402,0
+FEAM.US,D,20220718,000000,348.68,366.16,346.84,352.82,4970.434786088001,0
+FEAM.US,D,20220719,000000,361.79,362.25,335.34,337.18,4090.5217419938003,0
+FEAM.US,D,20220720,000000,333.5,353.51,329.13,351.44,4176.5652203149,0
+FEAM.US,D,20220721,000000,350.98,365.93,350.98,365.01,3049.7826108305003,0
+FEAM.US,D,20220722,000000,371.68,377.2,345,351.21,3956.5217419,0
+FEAM.US,D,20220725,000000,353.97,368.23,347.76,357.65,3371.0000023597004,0
+FEAM.US,D,20220726,000000,377.2,386.86,367.08,368.46,5042.2173948339005,0
+FEAM.US,D,20220727,000000,366.16,394.68,349.37,390.77,6556.956526329001,0
+FEAM.US,D,20220728,000000,387.09,392.38,367.77,379.96,3015.7391325458,0
+FEAM.US,D,20220729,000000,373.29,380.88,358.8,374.44,3923.1304375288,0
+FEAM.US,D,20220801,000000,366.16,391.92,361.79,382.95,3040.869567346,0
+FEAM.US,D,20220802,000000,357.88,376.855,351.9,368.46,3657.6086982125003,0
+FEAM.US,D,20220803,000000,360.64,373.52,355.12,356.73,6936.434787464201,0
+FEAM.US,D,20220804,000000,362.71,365.7,336.49,344.08,5034.173916567401,0
+FEAM.US,D,20220805,000000,340.63,362.71,339.71,359.49,4391.0000030737,0
+FEAM.US,D,20220808,000000,346.38,392.38,346.38,375.13,3506.0000024542,0
+FEAM.US,D,20220809,000000,357.42,382.26,351.21,379.27,4881.8695686347,0
+FEAM.US,D,20220810,000000,390.77,399.51,356.5,361.1,2857.9130454788,0
+FEAM.US,D,20220811,000000,370.07,485.76,370.07,453.56,14843.5652277818,0
+FEAM.US,D,20220812,000000,437,439.76,408.71,420.44,6830.130439563701,0
+FEAM.US,D,20220815,000000,422.51,423.66,397.9,414.69,4069.3913071964002,0
+FEAM.US,D,20220816,000000,411.93,424.207,408.942,419.06,2027.1739144625,0
+FEAM.US,D,20220817,000000,410.55,416.53,393.53,401.81,2269.3043494146,0
+FEAM.US,D,20220818,000000,405.49,412.62,394.369,403.19,3500.1739154936004,0
+FEAM.US,D,20220819,000000,398.36,400.89,360.87,376.28,6360.739134887301,0
+FEAM.US,D,20220822,000000,362.71,372.83,342.01,372.6,5845.782612787701,0
+FEAM.US,D,20220823,000000,357.65,360.755,336.26,345.46,8057.565223031601,0
+FEAM.US,D,20220824,000000,329.13,351.9,324.3,345.69,6306.6521783277,0
+FEAM.US,D,20220825,000000,349.37,375.59,349.37,372.83,5825.2608736429,0
+FEAM.US,D,20220826,000000,373.29,373.29,356.73,364.09,4219.130437736,0
+FEAM.US,D,20220829,000000,351.67,352.36,335.915,339.25,6083.5652216498,0
+FEAM.US,D,20220830,000000,343.85,349.255,336.95,340.17,5159.086960133101,0
+FEAM.US,D,20220831,000000,344.08,353.97,341.09,345,4453.2173944216,0
+FEAM.US,D,20220901,000000,336.49,343.39,332.35,340.17,4547.6956553573,0
+FEAM.US,D,20220902,000000,347.3,397.44,347.3,367.77,5524.4782647367,0
+FEAM.US,D,20220906,000000,372.14,374.325,350.06,365.7,4707.0000032949,0
+FEAM.US,D,20220907,000000,358.8,359.95,339.48,349.14,5033.1304383058,0
+FEAM.US,D,20220908,000000,345.23,362.48,340.4,354.66,2529.0000017703,0
+FEAM.US,D,20220909,000000,359.26,393.53,359.26,381.8,3755.6521765420002,0
+FEAM.US,D,20220912,000000,391,459.31,391,417.22,8241.1304405514,0
+FEAM.US,D,20220913,000000,399.28,412.505,378.81,389.85,6149.8260912614005,0
+FEAM.US,D,20220914,000000,389.85,394.45,383.41,386.4,6652.260874221801,0
+FEAM.US,D,20220915,000000,387.55,387.55,343.965,353.97,8505.0434842144,0
+FEAM.US,D,20220916,000000,351.44,357.88,344.885,352.13,38107.5217658057,0
+FEAM.US,D,20220919,000000,341.09,367.77,340.4,348.91,6993.4347875041,0
+FEAM.US,D,20220920,000000,341.78,347.751,331.2,335.34,3866.0434809671,0
+FEAM.US,D,20220921,000000,339.02,354.66,335.8,342.24,6837.739135221201,0
+FEAM.US,D,20220922,000000,342.7,351.9,342.355,344.54,7804.217396767301,0
+FEAM.US,D,20220923,000000,354.43,367.77,333.73,343.16,18766.173926179803,0
+FEAM.US,D,20220926,000000,331.43,334.65,312.34,319.47,14886.2608799856,0
+FEAM.US,D,20220927,000000,319.93,355.81,319.93,337.18,14838.391314734701,0
+FEAM.US,D,20220928,000000,341.09,363.4,336.26,358.8,12680.0869653978,0
+FEAM.US,D,20220929,000000,347.3,349.945,307.51,322.69,70512.8261363155,0
+FEAM.US,D,20220930,000000,312.11,324.07,216.89,233.68,29398.913064057502,0
+FEAM.US,D,20221003,000000,234.14,252.08,207.46,244.95,18130.8260996481,0
+FEAM.US,D,20221004,000000,255.07,316.25,254.98,314.87,11197.5652252296,0
+FEAM.US,D,20221005,000000,310.27,314.87,284.28,303.6,11042.652181642901,0
+FEAM.US,D,20221006,000000,295.78,304.98,266.225,269.1,12398.869573896602,0
+FEAM.US,D,20221007,000000,263.81,263.81,228.505,233.68,10269.8695724063,0
+FEAM.US,D,20221010,000000,240.58,244.145,228.045,232.53,10121.4782679546,0
+FEAM.US,D,20221011,000000,230,234.6,222.755,229.31,7019.1739179569,0
+FEAM.US,D,20221012,000000,229.77,233.91,221.26,233.22,5135.7391340298,0
+FEAM.US,D,20221013,000000,228.39,244.72,221.03,243.57,9225.217397762,0
+FEAM.US,D,20221014,000000,249.78,249.78,234.6,239.2,4797.0000033579,0
+FEAM.US,D,20221017,000000,243.8,267.49,239.2,266.11,7918.260875108001,0
+FEAM.US,D,20221018,000000,272.55,286.58,266.34,273.7,6981.1304396694,0
+FEAM.US,D,20221019,000000,267.72,279.68,261.74,277.84,6239.6087000199,0
+FEAM.US,D,20221020,000000,276,278.53,250.01,257.14,5407.2173950894,0
+FEAM.US,D,20221021,000000,261.28,262.43,245.41,261.51,7709.1739184399,0
+FEAM.US,D,20221024,000000,258.75,263.12,242.65,258.98,5797.043482318801,0
+FEAM.US,D,20221025,000000,252.77,273.47,244.95,268.18,6803.3478308493,0
+FEAM.US,D,20221026,000000,270.94,292.79,270.94,281.06,5880.565221507701,0
+FEAM.US,D,20221027,000000,289.57,299.23,275.77,285.2,8596.4347886262,0
+FEAM.US,D,20221028,000000,286.81,300.61,281.29,297.62,5619.6086995859005,0
+FEAM.US,D,20221031,000000,294.63,309.235,290.72,307.74,7698.043483649501,0
+FEAM.US,D,20221101,000000,314.41,321.08,302.91,313.26,7515.521744391301,0
+FEAM.US,D,20221102,000000,311.65,322,287.73,289.57,5002.521742632201,0
+FEAM.US,D,20221103,000000,276.92,291.065,273.7,290.26,2773.478262811,0
+FEAM.US,D,20221104,000000,301.76,310.5,287.5,302.22,5614.608699582401,0
+FEAM.US,D,20221107,000000,306.13,316.25,301.76,307.97,5264.9130471637,0
+FEAM.US,D,20221108,000000,296.7,303.83,274.397,303.37,4897.434786036901,0
+FEAM.US,D,20221109,000000,296.7,296.7,280.945,282.44,3833.6521765966004,0
+FEAM.US,D,20221110,000000,300.15,330.51,297.16,317.4,8613.913049508,0
+FEAM.US,D,20221111,000000,311.42,319.7,281.865,289.11,6644.913048129701,0
+FEAM.US,D,20221114,000000,287.5,299.862,253.23,267.95,8125.0869622093005,0
+FEAM.US,D,20221115,000000,274.39,286.81,269.56,285.43,4550.6521770985,0
+FEAM.US,D,20221116,000000,277.84,277.84,256.45,264.27,4746.7826120184,0
+FEAM.US,D,20221117,000000,259.9,271.4,257.83,269.56,4337.2173943404005,0
+FEAM.US,D,20221118,000000,273.7,273.7,248.4,251.39,4419.4782639632,0
+FEAM.US,D,20221121,000000,250.24,285.43,247.365,279.68,15637.608706598501,0
+FEAM.US,D,20221122,000000,283.59,294.4,269.1,290.95,7616.5652227229,0
+FEAM.US,D,20221123,000000,276,288.765,261.625,275.77,5555.0000038885,0
+FEAM.US,D,20221125,000000,273.93,274.16,253,267.49,1912.9130448173,0
+FEAM.US,D,20221128,000000,257.14,257.37,233.266,235.75,6455.6956566929,0
+FEAM.US,D,20221129,000000,236.44,246.33,236.44,242.19,3462.2173937279003,0
+FEAM.US,D,20221130,000000,242.19,264.27,237.13,257.6,12734.565226305502,0
+FEAM.US,D,20221201,000000,236.9,239.2,213.325,218.73,7873.3478315983,0
+FEAM.US,D,20221202,000000,219.65,237.015,218.5,223.1,6379.5217435961,0
+FEAM.US,D,20221205,000000,218.73,224.94,210.45,213.9,6964.8260918319,0
+FEAM.US,D,20221206,000000,212.75,213.389,192.05,196.88,6678.000004674601,0
+FEAM.US,D,20221207,000000,197.8,209.99,196.65,199.18,6430.652178414501,0
+FEAM.US,D,20221208,000000,199.87,210.68,195.04,203.55,5194.8695688538,0
+FEAM.US,D,20221209,000000,211.6,214.36,197.34,199.41,5946.8260911193,0
+FEAM.US,D,20221212,000000,203.09,215.74,200.1,204.93,7563.1304400768,0
+FEAM.US,D,20221213,000000,214.59,223.79,202.4,209.76,7125.9130484664,0
+FEAM.US,D,20221214,000000,211.14,211.14,198.26,204.01,5916.4782650111,0
+FEAM.US,D,20221215,000000,202.17,202.17,190.44,197.57,7592.4347879234,0
+FEAM.US,D,20221216,000000,190.67,192.05,180.32,189.98,35186.6521985437,0
+FEAM.US,D,20221219,000000,189.29,192.28,170.89,177.79,6046.347830319401,0
+FEAM.US,D,20221220,000000,175.03,181.7,169.97,175.72,5715.8695692185,0
+FEAM.US,D,20221221,000000,179.86,182.85,171.35,180.32,6204.086960864601,0
+FEAM.US,D,20221222,000000,180.78,206.08,179.515,196.19,14919.260880008702,0
+FEAM.US,D,20221223,000000,196.19,201.71,185.38,187.22,9698.9565285284,0
+FEAM.US,D,20221227,000000,187.68,189.52,175.95,178.02,11696.0000081872,0
+FEAM.US,D,20221228,000000,178.25,180.78,162.61,170.66,9273.3913108392,0
+FEAM.US,D,20221229,000000,172.96,182.39,167.21,174.8,41682.304377003704,0
+FEAM.US,D,20221230,000000,172.96,184.92,167.9,181.24,7083.956526697901,0
+FEAM.US,D,20230103,000000,183.08,190.095,172.5,180.09,8637.0869625677,0
+FEAM.US,D,20230104,000000,181.93,198.95,179.63,197.57,7192.6956572088,0
+FEAM.US,D,20230105,000000,193.43,205.62,191.13,203.09,4883.3478295053,0
+FEAM.US,D,20230106,000000,205.85,224.94,204.47,214.82,6011.7826129039,0
+FEAM.US,D,20230109,000000,218.73,227.01,217.81,220.8,4394.4347856848,0
+FEAM.US,D,20230110,000000,221.49,232.3,220.11,230.92,4808.9565251054,0
+FEAM.US,D,20230111,000000,233.68,241.27,227.93,240.58,5314.2173950243005,0
+FEAM.US,D,20230112,000000,243.34,257.485,240.12,253,4746.2608728876,0
+FEAM.US,D,20230113,000000,251.85,273.24,251.39,268.64,5999.565221591,0
+FEAM.US,D,20230117,000000,276.92,276.92,242.19,253,6157.4782651798005,0
+FEAM.US,D,20230118,000000,253.92,258.52,241.27,249.09,4875.5217425433,0
+FEAM.US,D,20230119,000000,247.02,247.02,221.26,237.59,6509.521743687101,0
+FEAM.US,D,20230120,000000,240.58,249.09,231.61,242.19,6340.913047916901,0
+FEAM.US,D,20230123,000000,242.19,250.47,236.67,246.79,6660.7391350973,0
+FEAM.US,D,20230124,000000,244.95,247.94,238.97,245.87,4173.2173942256,0
+FEAM.US,D,20230125,000000,242.19,249.55,231.15,248.17,3533.3478285603,0
+FEAM.US,D,20230126,000000,250.47,258.75,242.42,249.32,3885.0869592413,0
+FEAM.US,D,20230127,000000,248.86,251.85,241.04,246.56,3216.3043500775,0
+FEAM.US,D,20230130,000000,241.5,241.5,221.03,225.17,4719.3478293905,0
+FEAM.US,D,20230131,000000,225.4,229.655,220.225,226.55,5499.8695690673,0
+FEAM.US,D,20230201,000000,226.55,227.7,200.1,216.43,7778.6521793581005,0
+FEAM.US,D,20230202,000000,219.65,222.87,209.76,218.96,6412.521743619201,0
+FEAM.US,D,20230203,000000,215.28,225.17,200.1,218.5,5909.0434823972,0
+FEAM.US,D,20230206,000000,217.58,218.5,199.64,204.93,6239.391308715401,0
+FEAM.US,D,20230207,000000,205.85,205.85,190.21,198.95,6042.7391346647,0
+FEAM.US,D,20230208,000000,199.64,202.4,191.82,195.73,5077.9565252937,0
+FEAM.US,D,20230209,000000,199.18,204.47,194.58,195.96,4872.173916454,0
+FEAM.US,D,20230210,000000,195.5,197.57,175.835,185.15,6337.5217435667,0
+FEAM.US,D,20230213,000000,185.61,188.998,182.39,186.76,3643.7826112463003,0
+FEAM.US,D,20230214,000000,184,189.75,181.47,188.37,5821.7826127709,0
+FEAM.US,D,20230215,000000,188.6,194.35,184.23,188.6,7432.4347878114,0
+FEAM.US,D,20230216,000000,186.76,186.76,176.18,176.87,8082.6087013100005,0
+FEAM.US,D,20230217,000000,178.02,179.86,168.36,178.94,7010.956526646801,0
+FEAM.US,D,20230221,000000,191.36,196.995,177.56,177.56,8142.5217448302,0
+FEAM.US,D,20230222,000000,178.02,178.25,160.62,166.06,8694.0869626076,0
+FEAM.US,D,20230223,000000,169.74,172.465,158.93,167.67,7264.869570302801,0
+FEAM.US,D,20230224,000000,164.45,167.21,158.47,166.06,5375.1304385452,0
+FEAM.US,D,20230227,000000,166.52,168.59,161.899,163.99,5111.304351404,0
+FEAM.US,D,20230228,000000,163.99,164.565,154.1,155.48,6493.6087001977,0
+FEAM.US,D,20230301,000000,155.48,161.89,154.841,158.24,5944.608699813401,0
+FEAM.US,D,20230302,000000,155.94,161.46,154.33,160.54,4366.521742187,0
+FEAM.US,D,20230303,000000,162.15,172.5,159.39,172.04,5998.7391346339,0
+FEAM.US,D,20230306,000000,174.11,184,174.11,180.09,9625.130441520201,0
+FEAM.US,D,20230307,000000,186.3,194.58,165.83,169.28,16690.956533422803,0
+FEAM.US,D,20230308,000000,169.28,169.28,158.47,166.29,5199.0000036393,0
+FEAM.US,D,20230309,000000,166.29,171.35,164.45,164.91,6425.869569715501,0
+FEAM.US,D,20230310,000000,162.15,162.15,152.72,154.79,8219.6521796668,0
+FEAM.US,D,20230313,000000,150.19,169.05,146.395,165.37,8464.2173972293,0
+FEAM.US,D,20230314,000000,165.83,170.43,158.872,166.75,8499.521745080101,0
+FEAM.US,D,20230315,000000,158.47,159.16,141.795,153.87,10495.4782682164,0
+FEAM.US,D,20230316,000000,145.13,153.64,133.975,147.89,12143.826095457202,0
+FEAM.US,D,20230317,000000,146.74,146.74,136.735,141.68,47714.086989921605,0
+FEAM.US,D,20230320,000000,135.47,138.69,124.66,136.39,10890.0434858839,0
+FEAM.US,D,20230321,000000,140.53,141.22,123.287,136.16,9871.4347895187,0
+FEAM.US,D,20230322,000000,135.93,140.53,128.11,128.57,9021.5652237064,0
+FEAM.US,D,20230323,000000,129.26,129.72,120.98,123.97,8428.1304406823,0
+FEAM.US,D,20230324,000000,123.51,126.845,116.61,123.05,10968.0434859385,0
+FEAM.US,D,20230327,000000,124.2,129.72,119.6,120.29,10259.826094138401,0
+FEAM.US,D,20230328,000000,120.75,127.765,116.61,121.67,16440.7391419433,0
+FEAM.US,D,20230329,000000,120.52,124.66,115.69,120.29,14521.260879730102,0
+FEAM.US,D,20230330,000000,120.75,125.12,120.29,121.9,44877.6522053274,0
+FEAM.US,D,20230331,000000,122.82,127.42,120.52,124.66,9834.0000068838,0
+FEAM.US,D,20230403,000000,124.89,126.27,115.805,120.06,14301.565227402401,0
+FEAM.US,D,20230404,000000,116.84,117.99,111.09,117.3,10688.6521813951,0
+FEAM.US,D,20230405,000000,115.92,116.725,106.49,108.33,9751.8260937828,0
+FEAM.US,D,20230406,000000,107.87,107.87,100.97,106.03,10442.9130507883,0
+FEAM.US,D,20230410,000000,105.11,110.4,102.352,109.71,6526.217395872701,0
+FEAM.US,D,20230411,000000,112.7,120.75,110.63,117.76,8257.391310128001,0
+FEAM.US,D,20230412,000000,128.34,140.07,127.88,131.56,13682.434792186401,0
+FEAM.US,D,20230413,000000,133.17,142.14,128.11,129.03,8274.304353618101,0
+FEAM.US,D,20230414,000000,129.03,130.87,121.67,124.2,8380.391310214101,0
+FEAM.US,D,20230417,000000,124.43,124.89,118.45,122.36,5029.913046999201,0
+FEAM.US,D,20230418,000000,126.5,126.5,115.23,117.76,8845.0000061915,0
+FEAM.US,D,20230419,000000,115.69,122.13,110.63,120.52,11731.217399516201,0
+FEAM.US,D,20230420,000000,119.6,122.843,107.87,110.055,8376.3913102113,0
+FEAM.US,D,20230421,000000,107.87,107.87,95.91,101.545,20325.3043620538,0
+FEAM.US,D,20230424,000000,101.66,101.89,96.37,97.52,6790.2173960575,0
+FEAM.US,D,20230425,000000,95.22,98.325,91.77,95.45,22411.9130591666,0
+FEAM.US,D,20230426,000000,94.76,96.6,87.4,88.78,25444.913061289702,0
+FEAM.US,D,20230427,000000,88.78,95.45,86.48,94.99,17306.260881679602,0
+FEAM.US,D,20230428,000000,97.06,99.935,92.92,97.06,23392.434798983402,0
+FEAM.US,D,20230501,000000,97.29,97.98,88.32,93.61,18504.8695781708,0
+FEAM.US,D,20230502,000000,93.84,97.06,90.85,96.14,26391.478279343602,0
+FEAM.US,D,20230503,000000,97.06,107.41,97.06,105.8,14939.5217495881,0
+FEAM.US,D,20230504,000000,106.72,108.1,104.65,106.95,9266.695658660601,0
+FEAM.US,D,20230505,000000,109.25,109.25,100.28,106.26,6341.2608740041005,0
+FEAM.US,D,20230508,000000,107.18,109.25,102.35,106.49,8398.8695710966,0
+FEAM.US,D,20230509,000000,105.57,108.33,102.58,106.95,7255.0000050785,0
+FEAM.US,D,20230510,000000,109.48,112.01,106.26,109.48,9627.086963260701,0
+FEAM.US,D,20230511,000000,109.02,110.4,101.89,105.11,11098.1739208122,0
+FEAM.US,D,20230512,000000,106.72,106.72,93.15,96.14,5511.1304386404,0
+FEAM.US,D,20230515,000000,93.84,95.22,78.43,79.12,11627.043486399802,0
+FEAM.US,D,20230516,000000,73.37,73.6,63.25,71.07,18195.8260996936,0
+FEAM.US,D,20230517,000000,71.76,77.51,71.76,77.05,11055.6956599129,0
+FEAM.US,D,20230518,000000,78.66,84.64,76.935,82.57,10306.3043550405,0
+FEAM.US,D,20230519,000000,85.1,85.1,75.9,76.82,8857.869571417901,0
+FEAM.US,D,20230522,000000,75.9,75.9,65.6857,71.07,7332.3913094805,0
+FEAM.US,D,20230523,000000,71.3,80.73,70.61,77.28,8680.1304408587,0
+FEAM.US,D,20230524,000000,76.36,76.36,66.7,69.23,8083.043483919,0
+FEAM.US,D,20230525,000000,69.23,69.23,61.1225,62.1,9398.695658753,0
+FEAM.US,D,20230526,000000,62.56,62.79,56.81,62.56,6845.391309139601,0
+FEAM.US,D,20230530,000000,65.55,67.39,62.1,65.78,9100.5217455008,0
+FEAM.US,D,20230531,000000,65.55,65.78,61.64,65.32,8337.6956580103,0
+FEAM.US,D,20230601,000000,64.4,70.84,60.835,69.69,7161.8260919698005,0
+FEAM.US,D,20230602,000000,71.76,81.42,70.15,79.35,11269.3478339755,0
+FEAM.US,D,20230605,000000,77.74,81.65,74.29,79.58,9568.478267567501,0
+FEAM.US,D,20230606,000000,79.58,86.48,76.82,86.02,7681.9565271165,0
+FEAM.US,D,20230607,000000,87.63,92,85.79,89.01,9316.4347891302,0
+FEAM.US,D,20230608,000000,89.47,91.954,85.79,89.47,6502.9565262912,0
+FEAM.US,D,20230609,000000,89.24,93.84,85.445,93.15,5374.2608733272,0
+FEAM.US,D,20230612,000000,94.07,102.12,91.08,96.14,5878.0434823755,0
+FEAM.US,D,20230613,000000,97.98,103.27,94.76,100.51,6629.2608742057,0
+FEAM.US,D,20230614,000000,102.58,103.27,96.14,97.06,4833.478264253,0
+FEAM.US,D,20230615,000000,96.83,98.21,86.71,91.54,7457.695657394301,0
+FEAM.US,D,20230616,000000,94.99,102.12,89.01,99.36,10382.5652246591,0
+FEAM.US,D,20230620,000000,98.9,103.27,96.14,100.74,6925.608700500101,0
+FEAM.US,D,20230621,000000,99.82,103.27,93.15,95.91,6778.608700397201,0
+FEAM.US,D,20230622,000000,94.76,94.76,85.79,87.63,8678.130440857301,0
+FEAM.US,D,20230623,000000,83.95,105.8,79.58,105.8,41825.3913336256,0
+FEAM.US,D,20230626,000000,97.75,103.73,94.53,94.99,19146.086969924003,0
+FEAM.US,D,20230627,000000,94.76,94.76,85.675,90.505,10345.1739202851,0
+FEAM.US,D,20230628,000000,90.85,90.85,79.35,80.155,11504.0000080528,0
+FEAM.US,D,20230629,000000,80.04,82.8,77.28,81.42,45374.0000317618,0
+FEAM.US,D,20230630,000000,82.57,82.57,74.52,75.44,8135.7826143907005,0
+FEAM.US,D,20230703,000000,75.44,77.28,74.29,76.82,3244.2608718362003,0
+FEAM.US,D,20230705,000000,76.59,78.085,73.1423,74.98,7169.4347876273005,0
+FEAM.US,D,20230706,000000,74.75,74.7592,68.31,73.14,6461.6521784362,0
+FEAM.US,D,20230707,000000,73.14,76.59,72.45,75.21,4552.2173944909,0
+FEAM.US,D,20230710,000000,74.98,76.36,72.45,73.83,2330.000001631,0
+FEAM.US,D,20230711,000000,74.06,81.65,73.14,81.19,6189.4347869413,0
+FEAM.US,D,20230712,000000,83.72,87.86,82.57,83.49,6183.2608738935005,0
+FEAM.US,D,20230713,000000,83.03,89.907,82.8,88.09,3596.8260894743003,0
+FEAM.US,D,20230714,000000,88.55,88.55,81.19,82.34,2808.9130454445003,0
+FEAM.US,D,20230717,000000,81.88,89.24,80.04,87.86,6017.6086998645005,0
+FEAM.US,D,20230718,000000,90.62,91.9977,85.33,89.47,5995.5652215882,0
+FEAM.US,D,20230719,000000,89.7,101.545,89.47,92.46,4935.3478295417,0
+FEAM.US,D,20230720,000000,93.15,94.99,89.47,90.39,3478.7826111308004,0
+FEAM.US,D,20230721,000000,90.85,92,85.1,86.25,3320.434784933,0
+FEAM.US,D,20230724,000000,86.25,86.25,76.13,82.11,2579.6521757188,0
+FEAM.US,D,20230725,000000,82.11,84.18,78.43,80.96,2115.4782623504,0
+FEAM.US,D,20230726,000000,81.88,85.9901,80.5,81.42,3563.8260894512,0
+FEAM.US,D,20230727,000000,82.11,83.95,75.67,76.36,3503.8695676701004,0
+FEAM.US,D,20230728,000000,77.05,77.74,74.52,76.36,3362.5217414842,0
+FEAM.US,D,20230731,000000,77.28,82.57,77.05,80.73,4049.2608723997005,0
+FEAM.US,D,20230801,000000,80.5,80.5,76.59,77.28,2215.3043493768,0
+FEAM.US,D,20230802,000000,76.59,77.1949,71.76,74.75,4014.2173941143,0
+FEAM.US,D,20230803,000000,73.6,81.42,73.1722,80.73,5979.217395489801,0
+FEAM.US,D,20230804,000000,81.42,86.71,79.58,82.57,3264.7826109810003,0
+FEAM.US,D,20230807,000000,79.35,79.35,73.6,74.98,4856.2173947037,0
+FEAM.US,D,20230808,000000,75.9,77.28,70.38,73.83,2737.9130453948,0
+FEAM.US,D,20230809,000000,73.37,74.29,71.07,72.45,3214.0434805107,0
+FEAM.US,D,20230810,000000,73.6,73.6,70.2489,70.725,1378.6086966172002,0
+FEAM.US,D,20230811,000000,70.38,74.52,70.15,73.6,2526.9565235080004,0
+FEAM.US,D,20230814,000000,73.83,76.015,73.14,74.52,1966.6956535506001,0
+FEAM.US,D,20230815,000000,74.52,74.52,70.61,71.53,2770.6956541134,0
+FEAM.US,D,20230816,000000,71.76,72.91,69.69,71.99,2569.3913061464,0
+FEAM.US,D,20230817,000000,71.07,71.76,68.77,69.69,3820.9130461529003,0
+FEAM.US,D,20230818,000000,69.23,69.46,64.6967,66.24,6401.2173957852,0
+FEAM.US,D,20230821,000000,66.47,66.47,59.8,61.87,5457.4782646898,0
+FEAM.US,D,20230822,000000,62.33,64.4,60.49,63.02,3878.3043505409,0
+FEAM.US,D,20230823,000000,63.595,63.595,60.72,61.41,2815.3913063186,0
+FEAM.US,D,20230824,000000,61.64,62.33,57.73,59.11,5960.1304389547,0
+FEAM.US,D,20230825,000000,58.88,61.64,57.73,59.57,5041.869568746701,0
+FEAM.US,D,20230828,000000,60.26,61.64,59.34,60.26,2065.9130449244003,0
+FEAM.US,D,20230829,000000,62.1,62.1,58.88,60.26,3105.0869586953004,0
+FEAM.US,D,20230830,000000,60.26,60.26,57.73,58.42,3364.0000023548,0
+FEAM.US,D,20230831,000000,63.48,63.48,58.42,58.88,2920.4782629139004,0
+FEAM.US,D,20230901,000000,58.88,60.95,53.59,54.97,4739.2608728827,0
+FEAM.US,D,20230905,000000,56.81,57.96,50.6,52.21,7716.956527141,0
+FEAM.US,D,20230906,000000,52.44,52.44,51.29,51.98,4454.7391335531,0
+FEAM.US,D,20230907,000000,50.37,53.36,49.91,51.75,8744.5652235125,0
+FEAM.US,D,20230908,000000,55.2,58.42,51.98,56.58,7212.5652224401,0
+FEAM.US,D,20230911,000000,56.81,56.81,51.75,51.98,4029.6521767338004,0
+FEAM.US,D,20230912,000000,55.66,56.12,52.325,53.59,3686.6521764937,0
+FEAM.US,D,20230913,000000,53.36,53.36,51.06,51.06,5577.3043517302,0
+FEAM.US,D,20230914,000000,51.0485,54.5261,51.0485,53.36,2812.7391324037003,0
+FEAM.US,D,20230915,000000,54.74,67.1577,53.59,55.43,38018.956548352406,0
+FEAM.US,D,20230918,000000,57.5,57.5,51.52,53.59,6212.000004348401,0
+FEAM.US,D,20230919,000000,53.13,54.855,51.06,52.44,2784.3043497751,0
+FEAM.US,D,20230920,000000,52.67,54.165,51.52,51.75,2650.4782627249,0
+FEAM.US,D,20230921,000000,51.98,54.74,50.6,51.75,4694.9565250256,0
+FEAM.US,D,20230922,000000,56.35,66.01,51.75,51.98,19048.5652307253,0
+FEAM.US,D,20230925,000000,52.21,59.8,52.21,57.27,11582.0434863683,0
+FEAM.US,D,20230926,000000,55.66,60.03,55.66,58.65,2691.5652192754,0
+FEAM.US,D,20230927,000000,54.51,59.57,53.13,57.27,7049.8260918914,0
+FEAM.US,D,20230928,000000,57.73,58.42,53.82,54.51,18943.3043610864,0
+FEAM.US,D,20230929,000000,55.89,58.19,50.83,51.98,6145.4782651714,0
+FEAM.US,D,20231002,000000,51.98,58.1877,51.98,53.82,4349.000003044301,0
+FEAM.US,D,20231003,000000,53.13,55.2,51.0117,51.98,4869.3913077564,0
+FEAM.US,D,20231004,000000,50.6,53.82,50.14,51.75,4631.826090198801,0
+FEAM.US,D,20231005,000000,51.75,55.2,51.75,51.75,4238.8260899237,0
+FEAM.US,D,20231006,000000,50.83,57.615,50.83,55.89,2354.5652190395003,0
+FEAM.US,D,20231009,000000,54.74,57.96,51.98,51.98,2211.3913058958,0
+FEAM.US,D,20231010,000000,53.36,66.93,53.36,63.94,9867.3478329941,0
+FEAM.US,D,20231011,000000,68.08,77.05,68.08,74.98,14727.739140744201,0
+FEAM.US,D,20231012,000000,74.52,74.52,69.46,72.22,6633.956526382901,0
+FEAM.US,D,20231013,000000,72.22,72.22,65.55,71.3,5664.5217430956,0
+FEAM.US,D,20231016,000000,71.3,72.45,68.77,71.3,4756.956525069,0
+FEAM.US,D,20231017,000000,69,71.07,67.735,68.77,3912.9565244782,0
+FEAM.US,D,20231018,000000,67.85,67.85,61.41,65.09,3263.6956544585,0
+FEAM.US,D,20231019,000000,64.63,64.8623,60.03,60.835,2048.6521753471,0
+FEAM.US,D,20231020,000000,61.41,61.87,56.695,60.26,5445.1739168551,0
+FEAM.US,D,20231023,000000,59.8,60.49,55.66,57.27,3059.8695673593,0
+FEAM.US,D,20231024,000000,58.42,61.18,51.52,53.015,4136.0434811561,0
+FEAM.US,D,20231025,000000,53.13,58.88,53.13,57.27,5214.3043514761,0
+FEAM.US,D,20231026,000000,57.96,57.96,54.28,56.12,1926.7826100444001,0
+FEAM.US,D,20231027,000000,55.2,57.73,54.3214,56.12,1831.5652186734,0
+FEAM.US,D,20231030,000000,57.5,59.869,51.52,52.21,4314.7391334551,0
+FEAM.US,D,20231031,000000,51.52,55.2,51.29,51.75,3884.347828806,0
+FEAM.US,D,20231101,000000,52.21,56.35,52.21,54.74,1845.0869578133002,0
+FEAM.US,D,20231102,000000,55.66,58.88,53.3692,57.73,2623.1739148797,0
+FEAM.US,D,20231103,000000,59.57,60.03,56.12,58.19,7704.1739184364005,0
+FEAM.US,D,20231106,000000,57.73,58.65,54.579,54.97,1909.3913056844,0
+FEAM.US,D,20231107,000000,55.43,55.43,51.7684,53.59,2453.3043495434003,0
+FEAM.US,D,20231108,000000,54.05,55.2,50.6,52.67,2261.8695668007003,0
+FEAM.US,D,20231109,000000,52.44,53.13,49.91,51.06,4001.9130462796,0
+FEAM.US,D,20231110,000000,46,46,39.1023,46,19428.1739266432,0
+FEAM.US,D,20231113,000000,45.54,46,42.55,44.045,9092.3043541907,0
+FEAM.US,D,20231114,000000,43.24,46.92,42.8375,45.54,8439.5217450381,0
+FEAM.US,D,20231115,000000,46,47.15,43.93,46,4198.8260898957005,0
+FEAM.US,D,20231116,000000,45.08,46.46,43.93,45.08,3028.4782629895003,0
+FEAM.US,D,20231117,000000,45.54,47.61,45.54,46.69,3255.217393583,0
+FEAM.US,D,20231120,000000,46.69,47.61,44.85,46.23,2062.0434797043004,0
+FEAM.US,D,20231121,000000,45.08,47.84,43.93,46,3620.4782634039,0
+FEAM.US,D,20231122,000000,48.3,52.6907,44.62,45.31,5151.304351432001,0
+FEAM.US,D,20231124,000000,51.52,53.13,48.76,51.29,6973.6956570555,0
+FEAM.US,D,20231127,000000,51.75,54.3881,45.3123,46.92,7837.565222877601,0
+FEAM.US,D,20231128,000000,48.53,48.53,45.77,46.575,4155.7826116047,0
+FEAM.US,D,20231129,000000,46,48.53,45.77,47.15,4507.9130466338,0
+FEAM.US,D,20231130,000000,46.46,48.99,45.54,47.38,3217.4782631218004,0
+FEAM.US,D,20231201,000000,46,50.14,43.7,49.45,7047.0434831938,0
+FEAM.US,D,20231204,000000,49.22,51.29,48.346,49.91,3744.5217417516,0
+FEAM.US,D,20231205,000000,48.53,49.22,45.425,46,6322.956526165201,0
+FEAM.US,D,20231206,000000,43.47,44.39,36.57,38.41,14928.391314797702,0
+FEAM.US,D,20231207,000000,37.49,40.02,32.2,34.04,9227.2608760243,0
+FEAM.US,D,20231208,000000,35.42,37.03,34.5,36.8,5078.8260905117,0
+FEAM.US,D,20231211,000000,36.11,36.11,33.58,34.04,9966.086963498,0
+FEAM.US,D,20231212,000000,34.73,34.73,31.97,33.12,8167.7826144131,0
+FEAM.US,D,20231213,000000,32.2,35.19,31.51,35.19,5849.2608736597,0
+FEAM.US,D,20231214,000000,36.11,36.11,32.2,32.66,9591.4347893227,0
+FEAM.US,D,20231215,000000,32.89,32.89,29.21,32.2,11890.043486583902,0
+FEAM.US,D,20231218,000000,33.81,37.03,33.1223,34.845,9774.8260937989,0
+FEAM.US,D,20231219,000000,34.5,37.95,33.58,37.49,9219.695658627701,0
+FEAM.US,D,20231220,000000,37.72,39.6865,34.96,35.65,8211.8695709657,0
+FEAM.US,D,20231221,000000,33.81,35.19,31.28,31.855,14121.000009884701,0
+FEAM.US,D,20231222,000000,30.82,34.5,30.36,33.81,12667.7391393022,0
+FEAM.US,D,20231226,000000,34.5,34.73,31.05,32.66,9340.826093495101,0
+FEAM.US,D,20231227,000000,33.12,34.04,31.97,32.66,8312.608701471001,0
+FEAM.US,D,20231228,000000,32.66,34.73,30.36,32.2,67963.5217867049,0
+FEAM.US,D,20231229,000000,31.74,34.73,31.74,32.43,8609.2608755917,0
+FEAM.US,D,20240102,000000,32.66,33.81,31.51,33.12,10761.4347901417,0
+FEAM.US,D,20240103,000000,36.8,37.49,31.74,32.2,19250.3478395622,0
+FEAM.US,D,20240104,000000,32.6577,34.73,31.51,32.66,8816.6521800847,0
+FEAM.US,D,20240105,000000,32.89,34.04,31.97,32.2,6559.3913089394,0
+FEAM.US,D,20240108,000000,32.43,33.35,31.05,32.43,6342.7391348747005,0
+FEAM.US,D,20240109,000000,32.2,33.58,31.165,31.74,6863.739135239401,0
+FEAM.US,D,20240110,000000,31.74,32.66,31.05,32.43,4566.434785805201,0
+FEAM.US,D,20240111,000000,32.2,32.545,29.9,30.36,12421.304356521001,0
+FEAM.US,D,20240112,000000,31.28,33.925,30.4175,32.2,7363.478266024001,0
+FEAM.US,D,20240116,000000,33.35,33.557,30.36,30.82,6698.5652220803,0
+FEAM.US,D,20240117,000000,30.36,31.05,28.98,29.67,6598.3478307058,0
+FEAM.US,D,20240118,000000,29.67,29.9,25.76,27.715,6107.9565260147,0
+FEAM.US,D,20240119,000000,27.83,27.83,25.5323,27.6,10901.565225022401,0
+FEAM.US,D,20240122,000000,27.6,29.67,27.14,27.6,5658.565221352301,0
+FEAM.US,D,20240123,000000,28.52,28.52,25.53,27.14,3170.0434804799,0
+FEAM.US,D,20240124,000000,28.52,30.36,27.83,28.75,5083.913047037,0
+FEAM.US,D,20240125,000000,30.13,30.82,29.21,29.67,5148.9565253434,0
+FEAM.US,D,20240126,000000,28.75,32.2,28.75,31.28,3847.1304374756,0
+FEAM.US,D,20240129,000000,31.74,34.5,29.44,34.27,4478.260872700001,0
+FEAM.US,D,20240130,000000,33.58,35.2682,32.66,32.89,4829.8695685983,0
+FEAM.US,D,20240131,000000,33.58,34.27,32.43,32.66,2569.8695670163,0
+FEAM.US,D,20240201,000000,32.89,34.0193,29.9,31.28,3757.5217417607,0
+FEAM.US,D,20240202,000000,31.28,32.43,28.75,29.9,3075.6086978051003,0
+FEAM.US,D,20240205,000000,29.44,30.475,29.21,29.21,5597.6086995705,0
+FEAM.US,D,20240206,000000,28.98,31.28,28.98,30.82,2419.9565234331003,0
+FEAM.US,D,20240207,000000,30.13,30.153,26.91,30.13,5056.956525279001,0
+FEAM.US,D,20240208,000000,30.13,31.05,28.75,30.015,2846.521741123,0
+FEAM.US,D,20240209,000000,29.67,30.59,28.98,28.98,4236.956524705,0
+FEAM.US,D,20240212,000000,28.98,30.59,28.5223,29.21,7199.8260919964005,0
+FEAM.US,D,20240213,000000,28.29,28.75,26.91,28.06,7083.5217440889,0
+FEAM.US,D,20240214,000000,28.52,30.59,28.06,30.59,3994.3043506221,0
+FEAM.US,D,20240215,000000,30.36,32.43,29.44,31.74,6289.0000044023,0
+FEAM.US,D,20240216,000000,32.2,32.43,28.75,29.9,4302.7826117076,0
+FEAM.US,D,20240220,000000,29.9,30.13,26.68,26.795,7317.0000051219,0
+FEAM.US,D,20240221,000000,26.45,28.29,25.07,25.99,5245.565221063201,0
+FEAM.US,D,20240222,000000,26.45,27.14,23.69,24.15,7555.4782661584,0
+FEAM.US,D,20240223,000000,24.15,28.52,24.15,27.14,5900.565221521701,0
+FEAM.US,D,20240226,000000,28.75,34.27,27.485,34.04,10903.826094589202,0
+FEAM.US,D,20240227,000000,34.27,57.04,34.27,42.78,33178.521762355405,0
+FEAM.US,D,20240228,000000,45.08,55.8578,44.85,45.77,17969.4782734482,0
+FEAM.US,D,20240229,000000,48.3,48.3,41.4,41.63,10502.5217464822,0
+FEAM.US,D,20240301,000000,40.25,42.55,37.26,38.18,7931.956527291501,0
+FEAM.US,D,20240304,000000,38.87,43.01,35.88,37.03,5808.6086997182,0
+FEAM.US,D,20240305,000000,36.34,38.18,32.89,33.58,5945.1739172051,0
+FEAM.US,D,20240306,000000,34.5,35.4177,32.2,32.89,3348.9130458225004,0
+FEAM.US,D,20240307,000000,33.58,39.56,33.35,34.04,8540.0434842389,0
+FEAM.US,D,20240308,000000,34.27,38.18,34.27,37.72,3919.9130462222,0
+FEAM.US,D,20240311,000000,37.26,38.87,35.88,36.11,3517.8260894190003,0
+FEAM.US,D,20240312,000000,36.8,36.8,32.43,33.235,3957.2608723353,0
+FEAM.US,D,20240313,000000,32.89,34.73,31.97,31.97,9705.3913111416,0
+FEAM.US,D,20240314,000000,32.89,34.73,29.67,29.67,15624.478271806702,0
+FEAM.US,D,20240315,000000,29.44,34.73,29.44,30.36,27215.260888615903,0
+FEAM.US,D,20240318,000000,31.28,31.51,28.75,28.98,20809.2174058708,0
+FEAM.US,D,20240319,000000,29.44,31.28,26.91,27.6,21897.6087109805,0
+FEAM.US,D,20240320,000000,28.29,28.98,26.91,28.52,17631.391316689802,0
+FEAM.US,D,20240321,000000,28.52,30.36,28.29,29.21,5443.5217429409,0
+FEAM.US,D,20240322,000000,28.29,28.98,28.06,28.75,2853.1304367798,0
+FEAM.US,D,20240325,000000,28.75,29.21,27.6,27.6,11307.9130513938,0
+FEAM.US,D,20240326,000000,28.06,29.095,27.6,28.75,4377.2173943684,0
+FEAM.US,D,20240327,000000,28.75,31.4364,28.75,30.82,6229.130439143,0
+FEAM.US,D,20240328,000000,30.82,31.97,30.3324,30.82,4836.2608729506,0
+FEAM.US,D,20240401,000000,30.82,32.085,28.75,30.13,4721.434785913701,0
+FEAM.US,D,20240402,000000,29.9,30.1323,28.75,30.13,6065.0000042455,0
+FEAM.US,D,20240403,000000,34.5,38.18,33.58,34.04,44233.913074442,0
+FEAM.US,D,20240404,000000,33.35,34.73,31.855,32.2,11476.5652254249,0
+FEAM.US,D,20240405,000000,32.2,32.43,28.98,31.74,8372.608701513,0
+FEAM.US,D,20240408,000000,31.74,32.89,29.21,29.325,5314.347829807,0
+FEAM.US,D,20240409,000000,29.9,30.82,27.6,29.21,8010.652179520501,0
+FEAM.US,D,20240410,000000,28.75,29.67,27.6,28.98,5718.9565257424,0
+FEAM.US,D,20240411,000000,28.75,29.325,27.6,28.98,5987.9565259307,0
+FEAM.US,D,20240412,000000,28.98,30.13,27.83,28.06,7201.8260919978,0
+FEAM.US,D,20240415,000000,28.29,28.52,27.14,27.83,9151.6087020583,0
+FEAM.US,D,20240416,000000,27.14,28.06,25.3,26.45,6812.086961290201,0
+FEAM.US,D,20240417,000000,26.45,27.37,24.84,26.45,4633.8695684611,0
+FEAM.US,D,20240418,000000,26.68,27.83,25.99,27.37,2899.565219421,0
+FEAM.US,D,20240419,000000,27.14,28.0577,26.22,27.37,3953.478263637,0
+FEAM.US,D,20240422,000000,27.025,27.83,25.3,27.6,2995.6521760100004,0
+FEAM.US,D,20240423,000000,27.14,30.59,26.22,28.98,6949.956526604101,0
+FEAM.US,D,20240424,000000,28.52,28.52,26.22,26.68,4324.2608725922,0
+FEAM.US,D,20240425,000000,26.68,26.7145,25.3,25.53,3015.9130455894,0
+FEAM.US,D,20240426,000000,25.99,26.45,25.3,25.99,1671.0000011697,0
+FEAM.US,D,20240429,000000,27.14,27.14,25.07,25.3,5452.6521777299,0
+FEAM.US,D,20240430,000000,25.07,28.06,25.07,26.45,5612.8695691464,0
+FEAM.US,D,20240501,000000,28.29,28.29,25.99,26.45,4591.9565249535,0
+FEAM.US,D,20240502,000000,28.29,32.66,26.68,29.44,14215.217401255,0
+FEAM.US,D,20240503,000000,29.44,31.97,28.29,31.97,7297.6956572823,0
+FEAM.US,D,20240506,000000,32.2,33.58,31.05,33.12,6386.695656644601,0
+FEAM.US,D,20240507,000000,33.58,33.58,31.05,31.74,3130.000002191,0
+FEAM.US,D,20240508,000000,31.74,33.58,28.06,32.43,7490.4782661129,0
+FEAM.US,D,20240509,000000,31.97,33.58,31.05,33.35,4328.8260899867,0
+FEAM.US,D,20240510,000000,33.35,33.35,32.2,32.89,5046.1304383149,0
+FEAM.US,D,20240513,000000,33.58,33.58,32.2,33.12,3242.5217414002004,0
+FEAM.US,D,20240514,000000,33.58,38.18,33.12,36.8,7177.391309372,0
+FEAM.US,D,20240515,000000,37.26,37.26,33.35,33.925,3784.3913069969003,0
+FEAM.US,D,20240516,000000,34.5,34.73,32.43,33.12,2681.2173931812004,0
+FEAM.US,D,20240517,000000,33.35,35.65,32.6071,34.5,3345.1739153851004,0
+FEAM.US,D,20240520,000000,34.5,34.96,32.89,32.89,2571.5217409305,0
+FEAM.US,D,20240521,000000,32.89,36.57,32.89,36.34,3293.0000023051,0
+FEAM.US,D,20240522,000000,35.88,36.57,34.04,36.57,5712.9565257382,0
+FEAM.US,D,20240523,000000,36.8,45.885,36.8,41.17,40600.7391588553,0
+FEAM.US,D,20240524,000000,40.48,42.32,38.87,42.09,14538.5652275683,0
+FEAM.US,D,20240528,000000,41.4,42.32,36.57,42.32,11189.3043556586,0
+FEAM.US,D,20240529,000000,40.94,40.94,34.73,35.19,9265.6956586599,0
+FEAM.US,D,20240530,000000,35.65,35.65,34.5,34.845,7758.260874996001,0
+FEAM.US,D,20240531,000000,35.19,35.3901,32.315,33.12,5209.3043514726005,0
+FEAM.US,D,20240603,000000,33.58,33.81,32.775,33.35,6471.565221921401,0
+FEAM.US,D,20240604,000000,33.35,34.04,32.43,33.58,4525.0434814284,0
+FEAM.US,D,20240605,000000,34.04,34.27,33.58,34.27,3797.5217417887,0
+FEAM.US,D,20240606,000000,34.04,35.88,33.35,34.04,4625.2608728029,0
+FEAM.US,D,20240607,000000,33.718,34.04,32.43,33.35,3961.7826114689,0
+FEAM.US,D,20240610,000000,33.58,34.04,33.35,33.35,3304.3043501391003,0
+FEAM.US,D,20240611,000000,32.43,33.58,32.43,33.12,6154.4347869168005,0
+FEAM.US,D,20240612,000000,34.04,37.03,32.66,33.12,4922.3478295326,0
+FEAM.US,D,20240613,000000,32.66,32.66,31.28,31.51,4959.6086991239,0
+FEAM.US,D,20240614,000000,32.89,32.89,28.52,29.21,4950.000003465,0
+FEAM.US,D,20240617,000000,28.75,29.21,26.22,28.52,9088.1739194052,0
+FEAM.US,D,20240618,000000,28.52,29.67,27.6,27.83,2307.3478277021,0
+FEAM.US,D,20240620,000000,28.06,31.165,27.6,30.36,4116.2173941857,0
+FEAM.US,D,20240621,000000,29.9,30.59,28.06,28.52,8871.217397514201,0
+FEAM.US,D,20240624,000000,28.52,29.9,28.2923,29.44,5026.1304383009,0
+FEAM.US,D,20240625,000000,28.98,29.44,28.52,28.98,4844.6521773043005,0
+FEAM.US,D,20240626,000000,29.44,32.66,28.543,30.59,8838.000006186601,0
+FEAM.US,D,20240627,000000,30.36,33.12,27.6,33.12,13614.956531269601,0
+FEAM.US,D,20240628,000000,33.58,33.81,27.37,27.83,196674.3914420199,0
+FEAM.US,D,20240701,000000,31.51,31.51,27.83,29.9,19274.5652308835,0
+FEAM.US,D,20240702,000000,30.36,30.36,27.83,28.29,5996.000004197201,0
+FEAM.US,D,20240703,000000,28.52,29.67,27.37,28.52,18766.304360962502,0
+FEAM.US,D,20240705,000000,28.52,28.75,27.6,28.52,2484.8695669568,0
+FEAM.US,D,20240708,000000,29.44,29.44,26.795,28.06,5930.826091108101,0
+FEAM.US,D,20240709,000000,28.29,28.29,22.77,24.38,11981.304356213,0
+FEAM.US,D,20240710,000000,23.92,27.14,23,25.07,5766.0000040362,0
+FEAM.US,D,20240711,000000,25.3,27.14,24.38,26.22,6118.4347868916,0
+FEAM.US,D,20240712,000000,26.45,26.45,24.38,24.84,4622.3478293226,0
+FEAM.US,D,20240715,000000,24.84,25.3,23,23.23,3900.2173940345,0
+FEAM.US,D,20240716,000000,25.3,25.76,23.2967,24.61,3901.739133166,0
+FEAM.US,D,20240717,000000,24.61,25.3,23,24.15,5052.3043513627,0
+FEAM.US,D,20240718,000000,23.69,24.38,22.356,22.425,3879.4782635852002,0
+FEAM.US,D,20240719,000000,22.6159,23.23,22.5423,22.7723,1821.5217404055002,0
+FEAM.US,D,20240722,000000,22.9632,24.61,22.8689,23,980.7391311213,0
+FEAM.US,D,20240723,000000,22.9264,23.69,22.8367,23.69,1001.5652180924001,0
+FEAM.US,D,20240724,000000,23.23,24.15,22.77,23.46,3501.5652198424004,0
+FEAM.US,D,20240725,000000,23.23,23.23,22.31,22.3123,2110.2173927815,0
+FEAM.US,D,20240726,000000,23.23,23.23,21.896,22.6205,1023.7391311514001,0
+FEAM.US,D,20240729,000000,22.77,23,22.77,22.77,1137.3043486222,0
+FEAM.US,D,20240730,000000,22.7723,23.46,22.77,23.23,2495.7391321818,0
+FEAM.US,D,20240731,000000,22.931,23.23,22.77,22.77,1580.0434793669,0
+FEAM.US,D,20240801,000000,22.77,23.23,22.2203,23.23,2475.6086973851,0
+FEAM.US,D,20240802,000000,22.5101,23.23,19.458,19.7869,4849.6521773078,0
+FEAM.US,D,20240805,000000,19.78,19.987,17.894,19.7087,4137.869568113901,0
+FEAM.US,D,20240806,000000,23.2047,23.2047,20.792,22.586,2588.5217409424004,0
+FEAM.US,D,20240807,000000,21.85,22.54,19.55,20.0445,1734.2173925183001,0
+FEAM.US,D,20240808,000000,21.367,22.448,21.367,21.6522,915.7826093367,0
+FEAM.US,D,20240809,000000,21.5441,21.896,20.0422,20.5781,1508.3478271428,0
+FEAM.US,D,20240812,000000,20.4688,21.39,18.4046,19.3223,1860.5217404328,0
+FEAM.US,D,20240813,000000,19.113,21.39,18.883,21.275,1410.6956531614,0
+FEAM.US,D,20240814,000000,21.2658,21.2658,19.4361,19.78,1306.1304356969001,0
+FEAM.US,D,20240815,000000,19.8536,21.16,19.8536,21.16,3459.5217415521,0
+FEAM.US,D,20240816,000000,19.7133,21.16,19.32,20.01,2498.4782626185,0
+FEAM.US,D,20240819,000000,20.355,21.39,20.056,20.815,2699.9565236291,0
+FEAM.US,D,20240820,000000,20.7,21.62,20.01,20.2147,1518.7826097588002,0
+FEAM.US,D,20240821,000000,20.24,21.3877,19.32,19.6903,2736.0434801761003,0
+FEAM.US,D,20240822,000000,19.6903,20.125,18.63,18.63,3036.8695673432003,0
+FEAM.US,D,20240823,000000,18.3241,18.7726,17.71,18.3563,4727.1739163525,0
+FEAM.US,D,20240826,000000,17.8066,17.8066,14.4003,16.0839,12443.5652261018,0
+FEAM.US,D,20240827,000000,15.6009,16.33,14.49,14.927,16474.6956637062,0
+FEAM.US,D,20240828,000000,14.49,16.1023,14.49,14.49,3509.7826111525,0
+FEAM.US,D,20240829,000000,14.49,16.1,14.49,15.3387,2562.3913061415,0
+FEAM.US,D,20240830,000000,15.9551,17.25,14.9799,16.5347,4354.8695682658,0
+FEAM.US,D,20240903,000000,17.2477,17.2477,14.72,15.41,5247.9130471518,0
+FEAM.US,D,20240904,000000,16.008,16.008,14.5475,15.7251,4841.8260903458,0
+FEAM.US,D,20240905,000000,16.56,17.2477,14.9523,15.433,3196.4782631071002,0
+FEAM.US,D,20240906,000000,15.7757,16.077,14.214,15.0374,2682.60869753,0
+FEAM.US,D,20240909,000000,14.72,14.72,12.742,13.1146,4897.0434816888,0
+FEAM.US,D,20240910,000000,13.1215,13.7701,11.5,12.3947,4930.2173947555,0
+FEAM.US,D,20240911,000000,12.42,12.995,12.075,12.0911,2795.5217410873,0
+FEAM.US,D,20240912,000000,12.6224,12.8731,11.5,11.5,3805.8260896206,0
+FEAM.US,D,20240913,000000,11.546,12.305,11.5,11.6173,6579.0000046053,0
+FEAM.US,D,20240916,000000,12.1969,12.42,11.5,11.5,2994.4782629657,0
+FEAM.US,D,20240917,000000,11.5,12.42,11.5,11.569,2623.3043496624,0
+FEAM.US,D,20240918,000000,11.5,12.19,11.1159,11.1159,3795.1304374392003,0
+FEAM.US,D,20240919,000000,12.029,12.029,11.0634,11.0653,3646.2173938567003,0
+FEAM.US,D,20240920,000000,11.5,11.5023,9.6853,9.9268,5394.6521776893005,0
+FEAM.US,D,20240923,000000,9.6416,10.58,9.2874,9.2874,5115.3478296677,0
+FEAM.US,D,20240924,000000,10.12,10.6789,9.3932,9.3932,5386.2173950747,0
+FEAM.US,D,20240925,000000,9.752,11.5,9.5657,10.787,5379.391308113401,0
+FEAM.US,D,20240926,000000,10.787,11.477,10.58,11.2999,2314.782610316,0
+FEAM.US,D,20240927,000000,11.2999,11.8634,10.235,10.7893,1140.5652181897,0
+FEAM.US,D,20240930,000000,11.109,13.869,10.9273,12.42,9068.4347889566,0
+FEAM.US,D,20241001,000000,12.7397,16.5117,12.65,14.2462,24414.4782779597,0
+FEAM.US,D,20241002,000000,16.56,18.4,15.5181,16.0218,29381.739151002002,0
+FEAM.US,D,20241003,000000,17.25,18.4,15.893,16.4059,9449.3913109624,0
+FEAM.US,D,20241004,000000,16.33,16.928,14.72,15.916,5447.1739168565,0
+FEAM.US,D,20241007,000000,16.1,16.1,14.26,15.318,4131.3913072398,0
+FEAM.US,D,20241008,000000,15.18,17.2017,12.8938,14.4854,7541.000005278701,0
+FEAM.US,D,20241009,000000,14.973,15.157,13.8,14.904,2442.1304364921,0
+FEAM.US,D,20241010,000000,14.95,15.2582,13.7758,14.9086,9236.3913108133,0
+FEAM.US,D,20241011,000000,14.95,14.95,13.8,14.306,720.6956526784,0
+FEAM.US,D,20241014,000000,14.0714,14.72,13.11,14.2623,2547.4347843919,0
+FEAM.US,D,20241015,000000,14.26,15.847,13.8,14.4302,2826.1304367609,0
+FEAM.US,D,20241016,000000,13.8437,14.72,13.8,14.49,1043.6521746436001,0
+FEAM.US,D,20241017,000000,14.697,14.697,13.8,14.3842,1866.0434795671001,0
+FEAM.US,D,20241018,000000,14.03,14.674,13.8,13.823,299.4347828183,0
+FEAM.US,D,20241021,000000,14.72,15.824,12.842,13.9104,8537.9130494548,0
+FEAM.US,D,20241022,000000,13.8,13.9104,11.5,12.236,4399.347829166501,0
+FEAM.US,D,20241023,000000,12.65,13.34,11.5,12.742,3875.5652201042003,0
+FEAM.US,D,20241024,000000,12.65,12.765,11.385,11.4609,6316.434787030201,0
+FEAM.US,D,20241025,000000,11.5,13.041,11.5,12.3602,5149.3043514306,0
+FEAM.US,D,20241028,000000,12.4085,12.4085,11.3045,11.868,3607.3043503512004,0
+FEAM.US,D,20241029,000000,11.04,11.5,9.9176,11.385,4636.8260902023,0
+FEAM.US,D,20241030,000000,11.224,11.4678,10.3523,10.6973,2358.3478277378003,0
+FEAM.US,D,20241031,000000,10.81,11.454,10.58,11.27,2162.608697166,0
+FEAM.US,D,20241101,000000,10.4328,11.5,9.453,10.6099,3373.9565241009004,0
+FEAM.US,D,20241104,000000,11.477,11.5552,10.12,10.58,2356.8260886063003,0
+FEAM.US,D,20241105,000000,10.212,11.5,9.683,10.672,4478.7391335699,0
+FEAM.US,D,20241106,000000,11.27,11.5,10.81,11.0768,2308.2173929201003,0
+FEAM.US,D,20241107,000000,11.5,12.1808,10.5685,10.81,3999.9565245391004,0
+FEAM.US,D,20241108,000000,10.81,12.88,10.81,11.408,5256.6956558536,0
+FEAM.US,D,20241111,000000,11.4586,11.73,10.58,10.81,1908.7826100318002,0
+FEAM.US,D,20241112,000000,10.58,11.109,10.373,11.04,1668.695653342,0
+FEAM.US,D,20241113,000000,10.603,11.5,10.35,10.603,2521.1304365474,0
+FEAM.US,D,20241114,000000,10.603,10.81,10.35,10.58,1976.9565231230001,0
+FEAM.US,D,20241115,000000,10.465,11.04,10.3385,10.81,1273.7391313264002,0
+FEAM.US,D,20241118,000000,10.81,11.04,10.12,10.235,2983.7391325234003,0
+FEAM.US,D,20241119,000000,10.511,10.81,9.913,10.1338,2029.7826101165,0
+FEAM.US,D,20241120,000000,10.1338,11.04,9.89,10.166,1209.6521747598001,0
+FEAM.US,D,20241121,000000,10.166,10.8261,9.9705,10.58,2970.7826107752003,0
+FEAM.US,D,20241122,000000,11.27,12.1923,11.27,11.5299,4180.565220317701,0
+FEAM.US,D,20241125,000000,12.1854,12.19,10.58,10.6444,5943.913047639,0
+FEAM.US,D,20241126,000000,11.339,11.4781,9.89,10.6099,3063.3913064922003,0
+FEAM.US,D,20241127,000000,10.6099,11.27,10.603,10.603,2649.0434801152,0
+FEAM.US,D,20241129,000000,11.1343,11.4977,10.0855,10.396,642.9130439283,0
+FEAM.US,D,20241202,000000,10.3753,11.891,10.35,10.81,3095.1739152101004,0
+FEAM.US,D,20241203,000000,9.936,11.04,9.936,10.35,2073.3478275383,0
+FEAM.US,D,20241204,000000,10.35,11.04,9.913,9.913,2541.1739148223,0
+FEAM.US,D,20241205,000000,10.81,10.81,9.43,9.66,4987.304351317201,0
+FEAM.US,D,20241206,000000,10.35,10.925,9.637,9.844,2332.5652190241003,0
+FEAM.US,D,20241209,000000,9.6623,10.35,8.7515,10.1154,3469.2173937328002,0
+FEAM.US,D,20241210,000000,10.1154,10.58,9.2966,10.35,1992.0434796553002,0
+FEAM.US,D,20241211,000000,10.35,11.5575,9.2,10.1154,3921.1304375274003,0
+FEAM.US,D,20241212,000000,10.1154,10.4052,9.3725,9.7129,1429.8260879574002,0
+FEAM.US,D,20241213,000000,9.89,11.73,9.89,9.89,2058.9565231804,0
+FEAM.US,D,20241216,000000,10.3845,11.1435,9.2345,9.8923,5971.913047658601,0
+FEAM.US,D,20241217,000000,10.12,10.58,9.43,9.89,1943.5652187518,0
+FEAM.US,D,20241218,000000,10.235,11.7277,9.66,11.1527,10200.5217462708,0
+FEAM.US,D,20241219,000000,11.5,11.73,10.4328,10.4328,3927.5217418797,0
+FEAM.US,D,20241220,000000,10.58,11.5,10.58,10.81,2404.6521755963004,0
+FEAM.US,D,20241223,000000,11.477,11.5,9.89,10.1476,3919.7391331786002,0
+FEAM.US,D,20241224,000000,10.695,11.27,10.0073,10.0073,1297.3043487342002,0
+FEAM.US,D,20241226,000000,11.339,13.8,10.12,11.27,20733.5217536439,0
+FEAM.US,D,20241227,000000,11.27,16.56,10.6122,15.18,32357.826109607002,0
+FEAM.US,D,20241230,000000,15.64,24.84,14.2002,23,85644.56527734251,0
+FEAM.US,D,20241231,000000,20.24,20.24,14.283,14.72,41134.130463576505,0
+FEAM.US,D,20250102,000000,15.1363,16.7877,13.34,14.536,16992.260881459802,0
+FEAM.US,D,20250103,000000,14.72,17.71,14.72,15.847,22877.869581231902,0
+FEAM.US,D,20250106,000000,15.18,16.0977,14.95,15.87,18897.565230619603,0
+FEAM.US,D,20250107,000000,15.64,16.1138,14.95,15.7757,18611.1739260713,0
+FEAM.US,D,20250108,000000,15.3019,15.5963,13.8,14.03,18948.1739263072,0
+FEAM.US,D,20250110,000000,14.03,14.9477,12.742,13.018,5562.7826125896,0
+FEAM.US,D,20250113,000000,13.363,14.9086,12.65,13.1169,8925.6956584219,0
+FEAM.US,D,20250114,000000,12.7236,17.25,11.7553,12.627,25444.1304525935,0
+FEAM.US,D,20250115,000000,12.834,12.8777,10.787,12.443,6486.1304393229,0
+FEAM.US,D,20250116,000000,12.0704,12.65,11.0423,11.362,4905.5652208252,0
+FEAM.US,D,20250117,000000,11.27,12.4131,10.3385,10.879,6924.9565265866,0
+FEAM.US,D,20250121,000000,11.937,12.65,10.35,12.42,3779.6086982979004,0
+FEAM.US,D,20250122,000000,11.5,12.19,10.58,10.58,6964.130439657501,0
+FEAM.US,D,20250123,000000,10.327,11.5,10.327,10.9273,3656.5652199509004,0
+FEAM.US,D,20250124,000000,10.925,10.925,10.12,10.235,3592.6521764279,0
+FEAM.US,D,20250127,000000,10.649,10.8813,10.1085,10.5754,3252.6086979290003,0
+FEAM.US,D,20250128,000000,10.925,10.925,9.31385,10.0073,5396.000003777201,0
+FEAM.US,D,20250129,000000,10.0027,10.005,7.82,9.154,11205.565225235201,0
+FEAM.US,D,20250130,000000,9.43,9.7175,8.3996,9.2,5910.6956563114,0
+FEAM.US,D,20250131,000000,9.66,9.66,8.7676,9.085,3166.0869587380002,0
+FEAM.US,D,20250203,000000,8.671,8.97,7.9948,8.349,4978.9130469635,0
+FEAM.US,D,20250204,000000,8.28,8.74,8.28,8.4019,4133.913046372,0
+FEAM.US,D,20250205,000000,8.28,8.7952,7.9396,8.1397,2986.4782629601,0
+FEAM.US,D,20250206,000000,8.142,10.7364,7.935,8.74,42006.8695946222,0
+FEAM.US,D,20250207,000000,8.28,8.6227,7.82,7.8637,7724.1739184504,0
+FEAM.US,D,20250210,000000,7.9902,8.3881,7.4727,7.6268,5612.7826126246,0
+FEAM.US,D,20250211,000000,7.82,8.1558,6.9437,7.2565,8136.956527435001,0
+FEAM.US,D,20250212,000000,6.9,6.9,5.957,6.233,12690.000008883,0
+FEAM.US,D,20250213,000000,6.8333,7.5325,6.5228,6.8954,13445.608705064102,0
+FEAM.US,D,20250214,000000,6.8126,8.32368,6.21,6.21,12904.5652264245,0
+FEAM.US,D,20250218,000000,6.25,6.45,4.65,5.02,63033,0
+FEAM.US,D,20250219,000000,5.01,5.1141,3.6,4.44,86441,0
+FEAM.US,D,20250220,000000,4.25,4.5,3.61,4.3,41048,0
+FEAM.US,D,20250221,000000,4.42,4.7399,4.3,4.4834,22972,0
+FEAM.US,D,20250224,000000,4.21,4.63,3.8,4.17,21267,0
+FEAM.US,D,20250225,000000,4.2,5.0257,4.2,4.8,52737,0
+FEAM.US,D,20250226,000000,4.85,5.4717,4.77,4.93,30406,0
+FEAM.US,D,20250227,000000,4.93,5.4288,4.78,4.78,21391,0
+FEAM.US,D,20250228,000000,4.75,5.15,4.635,4.66,18322,0
+FEAM.US,D,20250303,000000,4.6,4.61,3.79,3.8,63756,0
+FEAM.US,D,20250304,000000,3.93,4.09,3.63,4.05,21360,0
+FEAM.US,D,20250305,000000,4.05,4.49,3.72,4.26,21798,0
+FEAM.US,D,20250306,000000,4.01,4.6,4.01,4.24,14847,0
+FEAM.US,D,20250307,000000,4.49,4.66,3.04,3.78,66880,0
+FEAM.US,D,20250310,000000,3.9,3.9,3.5,3.61,17659,0
+FEAM.US,D,20250311,000000,3.5,3.5,3.05,3.13,9869,0
+FEAM.US,D,20250312,000000,3.53,3.74,2.82,3.17,63722,0
+FEAM.US,D,20250313,000000,3.32,3.32,3.05,3.15,4672,0
+FEAM.US,D,20250314,000000,3.265,3.5,3.15,3.3388,13170,0
+FEAM.US,D,20250317,000000,3.55,3.855,3.54,3.71,17037,0
+FEAM.US,D,20250318,000000,3.96,5.89,3.91,3.91,749281,0
+FEAM.US,D,20250319,000000,3.48,4.06,3.312,4.01,85666,0
+FEAM.US,D,20250320,000000,4.01,4.3699,3.97,4.2,21236,0
+FEAM.US,D,20250321,000000,4.2,4.3899,4.03,4.33,20603,0
+FEAM.US,D,20250324,000000,4.25,4.3299,3.815,3.98,29238,0
+FEAM.US,D,20250325,000000,4.2208,4.37,4.171,4.28,10839,0
+FEAM.US,D,20250326,000000,4.34,4.47,4.213,4.41,15021,0
+FEAM.US,D,20250327,000000,4.26,4.27,3.8,4.05,4626,0
+FEAM.US,D,20250328,000000,3.81,4.34,3.81,4.0996,4968,0
+FEAM.US,D,20250331,000000,3.86,4.07,3.8,3.83,6999,0
+FEAM.US,D,20250401,000000,3.81,4.09,3.81,3.94,4839,0
+FEAM.US,D,20250402,000000,3.9282,4.35,3.9282,4,7482,0
+FEAM.US,D,20250403,000000,4.17,4.17,3.53,3.72,16580,0
+FEAM.US,D,20250404,000000,3.66,3.66,3.38,3.5,9586,0
+FEAM.US,D,20250407,000000,3.22,3.72,3.1371,3.68,11249,0
+FEAM.US,D,20250408,000000,3.6868,3.97,3.39,3.39,9623,0
+FEAM.US,D,20250409,000000,3.32,4,3.25,3.68,44262,0
+FEAM.US,D,20250410,000000,3.74,4.5782,3.74,4.2,36449,0
+FEAM.US,D,20250411,000000,4.39,4.4,4.051,4.1778,13651,0
+FEAM.US,D,20250414,000000,4.06,4.88,4.03,4.615,9350,0
+FEAM.US,D,20250415,000000,4.4034,4.7538,3.7601,4.095,28186,0
+FEAM.US,D,20250416,000000,4.1784,4.3899,4.15,4.15,13757,0
+FEAM.US,D,20250417,000000,4.15,4.3272,4.15,4.26,4042,0
+FEAM.US,D,20250421,000000,4.37,4.37,4.06,4.32,5128,0
+FEAM.US,D,20250422,000000,4.4,4.69,4.1969,4.69,10730,0
+FEAM.US,D,20250423,000000,4.61,5.0099,4.61,4.87,8820,0
+FEAM.US,D,20250424,000000,4.5574,5.19,4.5574,5.14,4450,0
+FEAM.US,D,20250425,000000,4.9798,5.22,4.71,5.22,12702,0
+FEAM.US,D,20250428,000000,5.1999,5.2,5,5.2,11329,0
+FEAM.US,D,20250429,000000,5,5,4.51,4.69,23954,0
+FEAM.US,D,20250430,000000,4.55,4.57,4.4001,4.44,3751,0
+FEAM.US,D,20250501,000000,4.3009,4.44,4.3009,4.36,2347,0
+FEAM.US,D,20250502,000000,4.6025,4.642,4.34,4.642,1802,0
+FEAM.US,D,20250505,000000,4.79,5.02,4.53,4.85,14137,0
+FEAM.US,D,20250506,000000,4.85,4.9,4.54,4.6,15119,0
+FEAM.US,D,20250507,000000,4.3,5.3,4.3,5.06,84117,0
+FEAM.US,D,20250508,000000,5,5,4.24,4.41,42576,0
+FEAM.US,D,20250509,000000,4.59,4.69,4.24,4.42,25192,0
+FEAM.US,D,20250512,000000,4.2,4.4499,4.15,4.33,14800,0
+FEAM.US,D,20250513,000000,4.44,4.4499,4.2712,4.4,18473,0
+FEAM.US,D,20250514,000000,4.4,4.4,4,4.31,12399,0
+FEAM.US,D,20250515,000000,4.05,4.26,3.91,4.24,8570,0
+FEAM.US,D,20250516,000000,4.1536,4.3581,4,4.25,8773,0
+FEAM.US,D,20250519,000000,4.3026,4.99,4.25,4.8,9243,0
+FEAM.US,D,20250520,000000,4.55,4.6271,4.2,4.33,8937,0
+FEAM.US,D,20250521,000000,4.3,4.45,4.1376,4.26,4261,0
+FEAM.US,D,20250522,000000,4.38,4.38,4.03,4.2676,10406,0
+FEAM.US,D,20250523,000000,4.03,4.27,4.03,4.23,2178,0
+FEAM.US,D,20250527,000000,4.23,4.4351,4.2146,4.38,3305,0
+FEAM.US,D,20250528,000000,4.43,4.5,4.33,4.38,7738,0
+FEAM.US,D,20250529,000000,4.18,4.3953,4.04,4.3953,2405,0
+FEAM.US,D,20250530,000000,4.41,4.44,4.3796,4.4,871,0
+FEAM.US,D,20250602,000000,4.4,4.4099,4.02,4.33,8094,0
+FEAM.US,D,20250603,000000,4.2502,4.4,4.235,4.4,2761,0
+FEAM.US,D,20250604,000000,4.28,4.3,4.0413,4.13,11022,0
+FEAM.US,D,20250605,000000,4.13,4.35,4.075,4.35,6620,0
+FEAM.US,D,20250606,000000,4.2264,4.3,4.06,4.3,7410,0
+FEAM.US,D,20250609,000000,4.35,4.35,4,4.28,9050,0
+FEAM.US,D,20250610,000000,4.06,4.4,4,4.4,6250,0
+FEAM.US,D,20250611,000000,4.3,4.3,4.02,4.27,12733,0
+FEAM.US,D,20250612,000000,4.15,4.2,4,4.04,18755,0
+FEAM.US,D,20250613,000000,3.83,4.0381,3.83,4.0381,3029,0
+FEAM.US,D,20250616,000000,3.74,4,3.74,4,5595,0
+FEAM.US,D,20250617,000000,3.9,3.9,3.5501,3.8,17209,0
+FEAM.US,D,20250618,000000,3.55,3.77,3.5201,3.73,12659,0
+FEAM.US,D,20250620,000000,3.56,3.625,3.35,3.47,19833,0
+FEAM.US,D,20250623,000000,3.47,3.6427,3.47,3.57,5785,0
+FEAM.US,D,20250624,000000,3.635,3.7844,3.6,3.6,10452,0
+FEAM.US,D,20250625,000000,3.6,3.85,3.41,3.57,12598,0
+FEAM.US,D,20250626,000000,3.42,3.7,3.4101,3.51,38374,0
+FEAM.US,D,20250627,000000,3.47,3.82,3.43,3.82,33932,0
+FEAM.US,D,20250630,000000,3.7,3.7,3.41,3.52,35680,0
+FEAM.US,D,20250701,000000,3.55,3.56,3.5088,3.55,7817,0
+FEAM.US,D,20250702,000000,3.6,3.6,3.45,3.5,9499,0
+FEAM.US,D,20250703,000000,3.5,3.74,3.45,3.68,6822,0
+FEAM.US,D,20250707,000000,3.73,3.8,3.6,3.69,14293,0
+FEAM.US,D,20250708,000000,3.7,3.7,3.42,3.5,11708,0
+FEAM.US,D,20250709,000000,3.605,3.75,3.5264,3.68,8153,0
+FEAM.US,D,20250710,000000,3.7,3.7,3.41,3.45,16456,0
+FEAM.US,D,20250711,000000,3.41,3.63,3.41,3.5544,11092,0
+FEAM.US,D,20250714,000000,3.55,3.55,3.4406,3.53,8795,0
+FEAM.US,D,20250715,000000,3.54,3.6,3.5,3.55,11556,0
+FEAM.US,D,20250716,000000,3.55,3.55,3.41,3.45,12073,0
+FEAM.US,D,20250717,000000,3.4655,3.55,3.4655,3.47,16038,0
+FEAM.US,D,20250718,000000,3.46,3.7973,3.46,3.58,27611,0
+FEAM.US,D,20250721,000000,3.81,3.8636,3.59,3.74,22881,0
+FEAM.US,D,20250722,000000,3.84,3.8938,3.775,3.87,14710,0
+FEAM.US,D,20250723,000000,3.87,3.87,3.705,3.7494,8639,0
+FEAM.US,D,20250724,000000,3.819,5.1497,3.819,4.74,166242,0
+FEAM.US,D,20250725,000000,4.8,4.81,3.813,4.22,62867,0
+FEAM.US,D,20250728,000000,4.25,4.3,4,4.11,12821,0
+FEAM.US,D,20250729,000000,4.11,4.125,4,4.01,9704,0
+FEAM.US,D,20250730,000000,4.15,4.35,3.5501,3.81,80563,0
+FEAM.US,D,20250731,000000,3.8,3.95,3.5653,3.64,57117,0
+FEAM.US,D,20250801,000000,3.41,3.49,3,3.05,77989,0
+FEAM.US,D,20250804,000000,3.14,3.3329,3.0501,3.2,19773,0
+FEAM.US,D,20250805,000000,3.27,3.525,3.23,3.39,54370,0
+FEAM.US,D,20250806,000000,3.29,3.54,3.2001,3.37,6133,0
+FEAM.US,D,20250807,000000,3.39,3.5399,3.33,3.4,11492,0
+FEAM.US,D,20250808,000000,3.544,4,3.54,3.77,17404,0
+FEAM.US,D,20250811,000000,3.95,5.39,3.95,5.2,217832,0
+FEAM.US,D,20250812,000000,4.98,5,4.73,4.91,49899,0
+FEAM.US,D,20250813,000000,4.75,4.865,4.55,4.64,18229,0
+FEAM.US,D,20250814,000000,4.67,4.97,4.51,4.74,19483,0
+FEAM.US,D,20250815,000000,4.69,4.96,4.65,4.7299,13541,0
+FEAM.US,D,20250818,000000,4.78,4.78,4.25,4.31,11596,0
+FEAM.US,D,20250819,000000,4.29,4.7177,4.29,4.48,18314,0
+FEAM.US,D,20250820,000000,4.36,4.71,4.22,4.22,19508,0
+FEAM.US,D,20250821,000000,4.36,4.73,4.36,4.57,56761,0
+FEAM.US,D,20250822,000000,3.58,3.6723,3.455,3.49,400877,0
+FEAM.US,D,20250825,000000,3.4,3.59,3.245,3.25,152366,0
+FEAM.US,D,20250826,000000,3.4,3.645,3.34,3.57,197985,0
+FEAM.US,D,20250827,000000,3.45,3.5499,3.38,3.42,131062,0
+FEAM.US,D,20250828,000000,3.55,3.73,3.46,3.68,292439,0
+FEAM.US,D,20250829,000000,3.68,3.69,3.3,3.48,174260,0
+FEAM.US,D,20250902,000000,3.55,3.75,3.3,3.5,179259,0
+FEAM.US,D,20250903,000000,3.5,3.6834,3.38,3.41,150562,0
+FEAM.US,D,20250904,000000,3.49,3.575,3.3564,3.39,75618,0
+FEAM.US,D,20250905,000000,3.46,3.54,3.3502,3.44,80885,0
+FEAM.US,D,20250908,000000,3.54,3.75,3.4002,3.72,127939,0
+FEAM.US,D,20250909,000000,3.84,4.5,3.75,4.18,306456,0
+FEAM.US,D,20250910,000000,4.2,4.25,4.06,4.08,103049,0
+FEAM.US,D,20250911,000000,4.0637,4.16,3.97,4.14,56927,0
+FEAM.US,D,20250912,000000,4.1,4.14,3.8,3.82,40925,0
+FEAM.US,D,20250915,000000,3.8,4,3.724,3.89,42666,0
+FEAM.US,D,20250916,000000,4.04,4.065,3.91,3.97,40471,0
+FEAM.US,D,20250917,000000,3.98,4.08,3.85,3.99,44543,0
+FEAM.US,D,20250918,000000,4.12,4.12,3.86,3.99,51055,0
+FEAM.US,D,20250919,000000,4.02,4.04,3.77,3.91,90939,0
+FEAM.US,D,20250922,000000,3.99,4.005,3.75,3.8,31103,0
+FEAM.US,D,20250923,000000,3.76,3.82,3.615,3.65,55632,0
+FEAM.US,D,20250924,000000,3.65,3.8499,3.61,3.75,54254,0
+FEAM.US,D,20250925,000000,3.78,3.78,3.58,3.64,52976,0
+FEAM.US,D,20250926,000000,3.74,3.77,3.6,3.66,67965,0
+FEAM.US,D,20250929,000000,3.81,3.85,3.65,3.67,158951,0
+FEAM.US,D,20250930,000000,3.72,3.7407,3.4243,3.49,131077,0
+FEAM.US,D,20251001,000000,3.5,3.55,3.31,3.43,96674,0
+FEAM.US,D,20251002,000000,3.55,3.67,3.4582,3.54,70268,0
+FEAM.US,D,20251003,000000,3.62,4.15,3.52,4.09,336235,0
+FEAM.US,D,20251006,000000,4.5,4.79,4.32,4.44,548111,0
+FEAM.US,D,20251007,000000,4.45,4.6394,4,4.6,303371,0
+FEAM.US,D,20251008,000000,4.5,5.4999,4.5,5.22,464394,0
+FEAM.US,D,20251009,000000,5.35,5.48,4.75,4.98,229486,0
+FEAM.US,D,20251010,000000,4.99,7.5,4.66,5.66,1805915,0
+FEAM.US,D,20251013,000000,6.33,6.95,5.983,6.85,674547,0
+FEAM.US,D,20251014,000000,7.24,7.35,6.15,7.035,512040,0
+FEAM.US,D,20251015,000000,7.4,7.46,6.0801,6.34,367890,0
+FEAM.US,D,20251016,000000,6.51,7.24,5.83,5.98,408347,0
+FEAM.US,D,20251017,000000,5.75,6.44,5.35,6.44,247578,0
+FEAM.US,D,20251020,000000,6.56,6.8479,6.145,6.2,146157,0
+FEAM.US,D,20251021,000000,6.17,6.17,5.57,5.65,144828,0
+FEAM.US,D,20251022,000000,5.64,5.672,4.49,5.21,381465,0
+FEAM.US,D,20251023,000000,5.31,5.61,5.12,5.54,97566,0
+FEAM.US,D,20251024,000000,5.52,6.07,5.2601,6.03,86302,0
+FEAM.US,D,20251027,000000,6.03,6.03,4.8,5.23,231143,0
+FEAM.US,D,20251028,000000,5.19,5.3,4.8193,5.02,132550,0
+FEAM.US,D,20251029,000000,5.06,5.358,4.9,4.91,105099,0
+FEAM.US,D,20251030,000000,4.9,5.06,4.71,4.96,78572,0
+FEAM.US,D,20251031,000000,4.93,5.0089,4.51,4.75,101347,0
+FEAM.US,D,20251103,000000,4.63,4.8499,4,4.31,147598,0
+FEAM.US,D,20251104,000000,4.2,4.26,3.86,3.99,125444,0
+FEAM.US,D,20251105,000000,4.02,4.2,4,4.13,31181,0
+FEAM.US,D,20251106,000000,4.11,4.74,3.95,4.63,180582,0
+FEAM.US,D,20251107,000000,4.63,4.63,3.92,4.24,206632,0
+FEAM.US,D,20251110,000000,4.63,4.91,4.5,4.8,130767,0
+FEAM.US,D,20251111,000000,4.76,4.7899,4.49,4.61,84322,0
+FEAM.US,D,20251112,000000,4.63,4.64,4.34,4.58,55818,0
+FEAM.US,D,20251113,000000,4.54,4.57,4.09,4.28,77478,0
+FEAM.US,D,20251114,000000,4.05,4.12,3.815,3.855,94105,0
+FEAM.US,D,20251117,000000,3.92,4.35,3.915,4.06,56046,0
+FEAM.US,D,20251118,000000,3.99,4.29,3.99,4.24,41297,0
+FEAM.US,D,20251119,000000,4.23,4.645,4.23,4.32,76001,0
+FEAM.US,D,20251120,000000,4.41,4.41,3.83,3.9,86034,0
+FEAM.US,D,20251121,000000,4.15,4.1634,3.75,3.91,59915,0
+FEAM.US,D,20251124,000000,3.94,4.09,3.76,3.85,61692,0
+FEAM.US,D,20251125,000000,3.88,4.0094,3.45,3.62,217927,0
+FEAM.US,D,20251126,000000,3.58,4,3.45,3.91,90556,0
+FEAM.US,D,20251128,000000,4,4.11,3.86,3.99,59100,0
+FEAM.US,D,20251201,000000,4.02,4.08,3.73,3.75,80286,0
+FEAM.US,D,20251202,000000,3.74,3.9102,3.45,3.77,34532,0
+FEAM.US,D,20251203,000000,3.79,4,3.77,3.98,47450,0
+FEAM.US,D,20251204,000000,3.97,4.02,3.9,4,37225,0
+FEAM.US,D,20251205,000000,4.04,4.09,3.9058,3.93,78779,0
+FEAM.US,D,20251208,000000,3.93,4.04,3.89,3.97,41211,0
+FEAM.US,D,20251209,000000,3.99,4.14,3.93,4.14,117434,0
+FEAM.US,D,20251210,000000,4.15,4.2,4,4.08,111270,0
+FEAM.US,D,20251211,000000,4.1,4.21,3.945,3.97,43386,0
+FEAM.US,D,20251212,000000,3.96,4.11,3.82,3.82,42519,0
+FEAM.US,D,20251215,000000,3.86,4.0616,3.68,3.79,81523,0
+FEAM.US,D,20251216,000000,3.8,3.9,3.69,3.7,64035,0
+FEAM.US,D,20251217,000000,3.71,3.8,3.39,3.41,158586,0
+FEAM.US,D,20251218,000000,3.51,3.555,3.34,3.39,118639,0
+FEAM.US,D,20251219,000000,3.39,3.62,3.34,3.57,141990,0
+FEAM.US,D,20251222,000000,3.58,3.7,3.42,3.42,64334,0
+FEAM.US,D,20251223,000000,3.42,3.62,3.21,3.22,93686,0
+FEAM.US,D,20251224,000000,3.23,3.9,3.23,3.49,212748,0
+FEAM.US,D,20251226,000000,3.53,3.5416,3.325,3.38,71652,0
+FEAM.US,D,20251229,000000,3.38,3.38,3.05,3.12,106348,0
+FEAM.US,D,20251230,000000,3.18,3.2787,3.01,3.13,101459,0
+FEAM.US,D,20251231,000000,3.15,3.27,3.01,3.05,126505,0
+FEAM.US,D,20260102,000000,3.11,3.465,3.065,3.43,90649,0
+FEAM.US,D,20260105,000000,3.36,3.5599,3.31,3.41,64111,0
+FEAM.US,D,20260106,000000,3.46,3.6,3.4,3.52,40392,0
+FEAM.US,D,20260107,000000,3.59,3.78,3.5,3.78,34798,0
+FEAM.US,D,20260108,000000,3.72,3.73,3.5,3.71,90821,0
+FEAM.US,D,20260109,000000,3.73,4.1,3.61,3.88,140847,0
+FEAM.US,D,20260112,000000,3.97,3.988,3.52,3.69,65612,0
+FEAM.US,D,20260113,000000,3.79,3.89,3.46,3.61,82001,0
+FEAM.US,D,20260114,000000,3.65,3.86,3.6411,3.845,54604,0
+FEAM.US,D,20260115,000000,3.86,3.94,3.68,3.68,61542,0
+FEAM.US,D,20260116,000000,3.68,3.99,3.65,3.88,35611,0
+FEAM.US,D,20260120,000000,3.85,4.33,3.85,4.03,131486,0
+FEAM.US,D,20260121,000000,4.14,4.14,3.54,3.55,193812,0
+FEAM.US,D,20260122,000000,3.67,3.832,3.56,3.57,91198,0
+FEAM.US,D,20260123,000000,3.57,3.745,3.3942,3.53,116817,0
+FEAM.US,D,20260126,000000,3.64,3.85,3.2,3.44,226195,0
+FEAM.US,D,20260127,000000,3.41,3.49,3.065,3.18,568207,0
+FEAM.US,D,20260128,000000,2.66,2.69,2.16,2.26,1080560,0
+FEAM.US,D,20260129,000000,2.33,2.33,2.02,2.14,762678,0
+FEAM.US,D,20260130,000000,2.31,2.75,2.06,2.08,1520385,0
+FEAM.US,D,20260202,000000,2.2,2.2991,2.06,2.15,627410,0
+FEAM.US,D,20260203,000000,2.2,2.3,2,2.14,707309,0
+FEAM.US,D,20260204,000000,2.16,2.2639,2.07,2.19,903665,0
+FEAM.US,D,20260205,000000,2.22,2.54,2.16,2.17,1008921,0
+FEAM.US,D,20260206,000000,2.22,2.32,2.05,2.16,694186,0
+FEAM.US,D,20260209,000000,2.24,2.52,2.155,2.45,717852,0
+FEAM.US,D,20260210,000000,2.45,2.59,2.27,2.43,706614,0
+FEAM.US,D,20260211,000000,2.49,2.53,2.12,2.24,556683,0
+FEAM.US,D,20260212,000000,2.25,2.305,2.11,2.16,545033,0
+FEAM.US,D,20260213,000000,2.14,2.2798,2.12,2.21,202301,0
+FEAM.US,D,20260217,000000,2.22,2.23,1.9606,2.06,500462,0
+FEAM.US,D,20260218,000000,2.03,2.03,1.83,1.84,431834,0
diff --git a/daily/us/nasdaq stocks/1/fgiiu.us.txt b/daily/us/nasdaq stocks/1/fgiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13fa3bfc885f287b69c8810dfaab1c90f2ddfeb6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fgiiu.us.txt	
@@ -0,0 +1,22 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGIIU.US,D,20260116,000000,10.01,10.01,9.97,10,5578691,0
+FGIIU.US,D,20260120,000000,10,10.01,9.99,10,289484,0
+FGIIU.US,D,20260121,000000,10,10.01,9.99,10,79003,0
+FGIIU.US,D,20260122,000000,10,10,9.99,9.995,21846,0
+FGIIU.US,D,20260123,000000,9.995,10,9.99,9.99,133335,0
+FGIIU.US,D,20260126,000000,9.9999,10,9.9999,10,7116,0
+FGIIU.US,D,20260127,000000,10,10,9.99,9.99,1697,0
+FGIIU.US,D,20260128,000000,9.99,10,9.99,10,1259,0
+FGIIU.US,D,20260129,000000,10,10.01,10,10,24315,0
+FGIIU.US,D,20260130,000000,10,10,9.99,9.99,671372,0
+FGIIU.US,D,20260202,000000,10,10.01,9.99,10,70502,0
+FGIIU.US,D,20260203,000000,9.9958,10,9.99,9.99,13877,0
+FGIIU.US,D,20260204,000000,9.99,10,9.99,10,1155,0
+FGIIU.US,D,20260205,000000,10,10,9.99,9.995,2639,0
+FGIIU.US,D,20260206,000000,10,10.005,10,10,36459,0
+FGIIU.US,D,20260209,000000,10,10,10,10,3099,0
+FGIIU.US,D,20260210,000000,9.99,10,9.99,9.995,1131,0
+FGIIU.US,D,20260211,000000,10,10,10,10,232,0
+FGIIU.US,D,20260212,000000,10,10,10,10,3917,0
+FGIIU.US,D,20260213,000000,9.99,10,9.99,10,486,0
+FGIIU.US,D,20260218,000000,10,10,10,10,220,0
diff --git a/daily/us/nasdaq stocks/1/fld.us.txt b/daily/us/nasdaq stocks/1/fld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bc6ddd8d404f7de40433649fe5ee309502ac039
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fld.us.txt	
@@ -0,0 +1,850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLD.US,D,20220209,000000,9.55,9.7,9.55,9.7,377140,0
+FLD.US,D,20220210,000000,9.7,9.7,9.7,9.7,76064,0
+FLD.US,D,20220222,000000,9.74,9.75,9.74,9.75,30028,0
+FLD.US,D,20220223,000000,9.75,9.75,9.75,9.75,1101,0
+FLD.US,D,20220224,000000,9.75,9.75,9.75,9.75,8900,0
+FLD.US,D,20220225,000000,9.75,9.76,9.75,9.75,79929,0
+FLD.US,D,20220228,000000,9.75,9.77,9.75,9.76,22503,0
+FLD.US,D,20220301,000000,9.76,9.77,9.76,9.76,5500,0
+FLD.US,D,20220302,000000,9.77,9.77,9.77,9.77,3000,0
+FLD.US,D,20220303,000000,9.77,9.77,9.77,9.77,600,0
+FLD.US,D,20220304,000000,9.77,9.77,9.77,9.77,601,0
+FLD.US,D,20220308,000000,9.78,9.78,9.78,9.78,839,0
+FLD.US,D,20220321,000000,9.77,9.78,9.75,9.76,44609,0
+FLD.US,D,20220322,000000,9.76,9.76,9.76,9.76,1089,0
+FLD.US,D,20220324,000000,9.77,9.77,9.77,9.77,4462,0
+FLD.US,D,20220329,000000,9.77,9.77,9.77,9.77,1000,0
+FLD.US,D,20220330,000000,9.78,9.78,9.7799,9.78,44000,0
+FLD.US,D,20220331,000000,9.77,9.78,9.77,9.77,52394,0
+FLD.US,D,20220401,000000,9.77,9.77,9.76,9.77,83446,0
+FLD.US,D,20220404,000000,9.77,9.8,9.77,9.8,193270,0
+FLD.US,D,20220405,000000,9.8,9.8,9.8,9.8,1002,0
+FLD.US,D,20220407,000000,9.83,9.83,9.8,9.83,306,0
+FLD.US,D,20220408,000000,9.83,9.83,9.83,9.83,1208,0
+FLD.US,D,20220411,000000,9.82,9.82,9.82,9.82,6000,0
+FLD.US,D,20220413,000000,9.8,9.8,9.79,9.8,60260,0
+FLD.US,D,20220418,000000,9.81,9.81,9.81,9.81,400,0
+FLD.US,D,20220419,000000,9.81,9.82,9.8,9.81,60800,0
+FLD.US,D,20220420,000000,9.81,9.81,9.8,9.81,282821,0
+FLD.US,D,20220421,000000,9.81,9.81,9.81,9.81,282135,0
+FLD.US,D,20220425,000000,9.82,9.82,9.81,9.81,105500,0
+FLD.US,D,20220426,000000,9.82,9.82,9.82,9.82,50002,0
+FLD.US,D,20220428,000000,9.82,9.82,9.82,9.82,53004,0
+FLD.US,D,20220503,000000,9.82,9.825,9.82,9.82,77571,0
+FLD.US,D,20220504,000000,9.82,9.82,9.82,9.82,30156,0
+FLD.US,D,20220505,000000,9.82,9.82,9.82,9.82,5002,0
+FLD.US,D,20220506,000000,9.81,9.81,9.81,9.81,201,0
+FLD.US,D,20220509,000000,9.8,9.8,9.77,9.78,390755,0
+FLD.US,D,20220510,000000,9.78,9.79,9.74,9.79,677945,0
+FLD.US,D,20220511,000000,9.77,9.77,9.75,9.75,664000,0
+FLD.US,D,20220512,000000,9.77,9.77,9.71,9.71,655910,0
+FLD.US,D,20220513,000000,9.71,9.74,9.7,9.74,18529,0
+FLD.US,D,20220516,000000,9.73,9.73,9.73,9.73,135,0
+FLD.US,D,20220517,000000,9.73,9.73,9.73,9.73,102,0
+FLD.US,D,20220518,000000,9.74,9.76,9.74,9.76,5204,0
+FLD.US,D,20220526,000000,9.77,9.77,9.77,9.77,20450,0
+FLD.US,D,20220527,000000,9.755,9.755,9.755,9.755,94654,0
+FLD.US,D,20220531,000000,9.79,9.79,9.74,9.74,179404,0
+FLD.US,D,20220603,000000,9.79,9.81,9.75,9.8,5410,0
+FLD.US,D,20220606,000000,9.8,9.8,9.8,9.8,63224,0
+FLD.US,D,20220608,000000,9.76,9.76,9.76,9.76,201,0
+FLD.US,D,20220609,000000,9.76,9.76,9.76,9.76,100,0
+FLD.US,D,20220613,000000,9.8,9.8,9.8,9.8,3301,0
+FLD.US,D,20220614,000000,9.8,9.8,9.8,9.8,47000,0
+FLD.US,D,20220615,000000,9.76,9.76,9.76,9.76,461,0
+FLD.US,D,20220621,000000,9.79,9.79,9.79,9.79,809,0
+FLD.US,D,20220623,000000,9.79,9.79,9.78,9.78,375300,0
+FLD.US,D,20220624,000000,9.79,9.79,9.78,9.78,302,0
+FLD.US,D,20220628,000000,9.79,9.79,9.79,9.79,1000,0
+FLD.US,D,20220630,000000,9.785,9.8,9.78,9.78,113850,0
+FLD.US,D,20220705,000000,9.79,9.79,9.79,9.79,339139,0
+FLD.US,D,20220706,000000,9.81,9.81,9.81,9.81,235,0
+FLD.US,D,20220708,000000,9.81,9.81,9.78,9.79,3122,0
+FLD.US,D,20220711,000000,9.79,9.79,9.78,9.78,5102,0
+FLD.US,D,20220712,000000,9.8,9.8,9.8,9.8,600,0
+FLD.US,D,20220713,000000,9.8,9.82,9.8,9.82,6802,0
+FLD.US,D,20220714,000000,9.81,9.82,9.81,9.82,4212,0
+FLD.US,D,20220715,000000,9.82,9.82,9.81,9.81,25150,0
+FLD.US,D,20220718,000000,9.81,9.84,9.81,9.81,447633,0
+FLD.US,D,20220720,000000,9.81,9.82,9.81,9.82,50300,0
+FLD.US,D,20220721,000000,9.81,9.82,9.81,9.82,80107,0
+FLD.US,D,20220722,000000,9.82,9.84,9.81,9.81,60541,0
+FLD.US,D,20220725,000000,9.81,9.83,9.81,9.82,45417,0
+FLD.US,D,20220726,000000,9.82,9.825,9.82,9.82,26647,0
+FLD.US,D,20220727,000000,9.83,9.83,9.83,9.83,51200,0
+FLD.US,D,20220728,000000,9.85,9.85,9.82,9.85,10649,0
+FLD.US,D,20220729,000000,9.85,9.85,9.83,9.83,6882,0
+FLD.US,D,20220801,000000,9.86,9.86,9.82,9.82,8966,0
+FLD.US,D,20220802,000000,9.84,9.84,9.84,9.84,900,0
+FLD.US,D,20220803,000000,9.84,9.84,9.83,9.84,957,0
+FLD.US,D,20220804,000000,9.7962,9.83,9.7962,9.825,37870,0
+FLD.US,D,20220805,000000,9.84,9.84,9.815,9.84,167424,0
+FLD.US,D,20220808,000000,9.845,9.85,9.84,9.84,1300,0
+FLD.US,D,20220809,000000,9.84,9.84,9.84,9.84,28109,0
+FLD.US,D,20220810,000000,9.83,9.84,9.8,9.835,131124,0
+FLD.US,D,20220811,000000,9.84,9.85,9.84,9.84,27758,0
+FLD.US,D,20220812,000000,9.84,9.84,9.84,9.84,2802,0
+FLD.US,D,20220815,000000,9.84,9.84,9.84,9.84,28216,0
+FLD.US,D,20220816,000000,9.83,9.84,9.83,9.84,30276,0
+FLD.US,D,20220817,000000,9.84,9.84,9.84,9.84,2800,0
+FLD.US,D,20220818,000000,9.84,9.84,9.84,9.84,900,0
+FLD.US,D,20220823,000000,9.85,9.86,9.805,9.805,315200,0
+FLD.US,D,20220824,000000,9.87,9.87,9.83,9.83,408,0
+FLD.US,D,20220831,000000,9.87,9.87,9.87,9.87,312,0
+FLD.US,D,20220901,000000,9.83,9.83,9.83,9.83,2167,0
+FLD.US,D,20220902,000000,9.86,9.87,9.85,9.87,18475,0
+FLD.US,D,20220907,000000,9.85,9.85,9.85,9.85,300,0
+FLD.US,D,20220908,000000,9.86,9.86,9.845,9.845,484,0
+FLD.US,D,20220909,000000,9.86,9.86,9.83,9.83,1765,0
+FLD.US,D,20220912,000000,9.84,9.84,9.84,9.84,1266,0
+FLD.US,D,20220915,000000,9.85,9.85,9.85,9.85,127,0
+FLD.US,D,20220916,000000,9.86,9.86,9.86,9.86,12135,0
+FLD.US,D,20220920,000000,9.79,9.82,9.79,9.82,2977,0
+FLD.US,D,20220923,000000,9.83,9.83,9.83,9.83,102,0
+FLD.US,D,20220926,000000,9.83,9.85,9.82,9.85,160011,0
+FLD.US,D,20220927,000000,9.83,9.83,9.8,9.81,107622,0
+FLD.US,D,20221003,000000,9.8,9.8,9.8,9.8,335,0
+FLD.US,D,20221005,000000,9.78,9.78,9.78,9.78,100,0
+FLD.US,D,20221006,000000,9.82,9.83,9.82,9.83,5135,0
+FLD.US,D,20221010,000000,9.83,9.83,9.83,9.83,55633,0
+FLD.US,D,20221011,000000,9.84,9.855,9.84,9.845,40392,0
+FLD.US,D,20221012,000000,9.85,9.85,9.8499,9.8499,5852,0
+FLD.US,D,20221013,000000,9.85,9.86,9.85,9.86,180761,0
+FLD.US,D,20221014,000000,9.86,9.86,9.85,9.85,3864,0
+FLD.US,D,20221017,000000,9.855,9.86,9.85,9.86,21577,0
+FLD.US,D,20221018,000000,9.86,9.86,9.86,9.86,168246,0
+FLD.US,D,20221019,000000,9.86,9.87,9.86,9.87,92497,0
+FLD.US,D,20221020,000000,9.87,9.89,9.86,9.88,81197,0
+FLD.US,D,20221021,000000,9.87,9.92,9.87,9.92,149226,0
+FLD.US,D,20221024,000000,9.91,9.93,9.88,9.93,62224,0
+FLD.US,D,20221025,000000,9.92,9.93,9.91,9.92,769379,0
+FLD.US,D,20221026,000000,9.92,9.95,9.92,9.95,62703,0
+FLD.US,D,20221027,000000,9.93,9.939,9.925,9.939,41736,0
+FLD.US,D,20221028,000000,9.94,9.94,9.93,9.93,3290,0
+FLD.US,D,20221031,000000,9.93,9.94,9.91,9.93,55400,0
+FLD.US,D,20221101,000000,9.95,9.95,9.92,9.93,41835,0
+FLD.US,D,20221102,000000,9.95,9.96,9.94,9.96,552102,0
+FLD.US,D,20221103,000000,9.97,9.99,9.96,9.99,29256,0
+FLD.US,D,20221104,000000,9.98,9.98,9.95,9.965,33424,0
+FLD.US,D,20221107,000000,9.95,9.96,9.95,9.95,105522,0
+FLD.US,D,20221108,000000,9.99,9.99,9.97,9.975,8549,0
+FLD.US,D,20221109,000000,9.96,9.96,9.95,9.95,700,0
+FLD.US,D,20221110,000000,9.95,9.95,9.94,9.94,391671,0
+FLD.US,D,20221111,000000,9.96,9.96,9.96,9.96,601,0
+FLD.US,D,20221114,000000,9.9101,9.94,9.9101,9.93,838,0
+FLD.US,D,20221115,000000,9.96,9.96,9.96,9.96,300,0
+FLD.US,D,20221118,000000,9.96,9.96,9.94,9.95,5100,0
+FLD.US,D,20221122,000000,9.95,9.97,9.95,9.95,455680,0
+FLD.US,D,20221123,000000,9.94,9.94,9.94,9.94,200,0
+FLD.US,D,20221125,000000,9.935,9.935,9.93,9.93,1191,0
+FLD.US,D,20221128,000000,9.94,9.96,9.94,9.96,299,0
+FLD.US,D,20221130,000000,9.965,9.965,9.965,9.965,1707,0
+FLD.US,D,20221201,000000,9.95,9.96,9.94,9.94,252878,0
+FLD.US,D,20221205,000000,9.96,9.99,9.955,9.965,141095,0
+FLD.US,D,20221207,000000,9.96,9.98,9.955,9.955,827505,0
+FLD.US,D,20221209,000000,9.96,9.97,9.96,9.96,105501,0
+FLD.US,D,20221212,000000,9.975,9.99,9.975,9.98,51185,0
+FLD.US,D,20221214,000000,9.985,9.99,9.985,9.99,100361,0
+FLD.US,D,20221215,000000,9.99,9.99,9.99,9.99,20000,0
+FLD.US,D,20221219,000000,9.985,9.99,9.98,9.99,3582,0
+FLD.US,D,20221221,000000,9.98,10,9.98,10,5000,0
+FLD.US,D,20221223,000000,10,10,9.99,10,12591,0
+FLD.US,D,20221227,000000,9.97,9.99,9.97,9.99,3740,0
+FLD.US,D,20221228,000000,9.98,9.99,9.98,9.99,200,0
+FLD.US,D,20221230,000000,9.98,10.03,9.98,10.02,12900,0
+FLD.US,D,20230103,000000,10,10.03,10,10.01,28934,0
+FLD.US,D,20230104,000000,10.02,10.04,10.02,10.04,11300,0
+FLD.US,D,20230105,000000,10.06,10.09,10.05,10.07,37628,0
+FLD.US,D,20230106,000000,10.06,10.07,10.06,10.07,9910,0
+FLD.US,D,20230109,000000,10.095,10.095,10.07,10.09,983,0
+FLD.US,D,20230110,000000,10.09,10.1,10.08,10.09,594888,0
+FLD.US,D,20230111,000000,10.09,10.095,10.08,10.09,305522,0
+FLD.US,D,20230112,000000,10.1,10.115,10.08,10.1,3857567,0
+FLD.US,D,20230113,000000,10.115,10.115,10.1,10.105,175470,0
+FLD.US,D,20230117,000000,10.12,10.14,10.1,10.1,1513289,0
+FLD.US,D,20230118,000000,10.1,10.12,10.1,10.1,96931,0
+FLD.US,D,20230119,000000,10.125,10.125,10.11,10.11,2455,0
+FLD.US,D,20230120,000000,10.11,10.11,10.1,10.11,1240585,0
+FLD.US,D,20230123,000000,10.125,10.125,10.1,10.1,1454,0
+FLD.US,D,20230124,000000,10.15,10.51,10.1,10.1101,33193,0
+FLD.US,D,20230125,000000,10.2,10.2,10.1,10.11,43126,0
+FLD.US,D,20230126,000000,10.12,10.12,10.11,10.11,8543,0
+FLD.US,D,20230127,000000,10.11,10.12,10.11,10.11,146840,0
+FLD.US,D,20230130,000000,10.11,10.15,10.11,10.12,14970,0
+FLD.US,D,20230131,000000,10.13,10.13,10.11,10.11,18862,0
+FLD.US,D,20230201,000000,10.11,10.1983,10.11,10.11,1074,0
+FLD.US,D,20230202,000000,10.2,10.2,10.11,10.11,1802,0
+FLD.US,D,20230206,000000,10.11,10.1336,10.11,10.11,3690,0
+FLD.US,D,20230207,000000,10.11,10.11,10.11,10.11,306,0
+FLD.US,D,20230208,000000,10.11,10.11,10.11,10.11,1103,0
+FLD.US,D,20230209,000000,10.11,10.12,10.11,10.12,102889,0
+FLD.US,D,20230210,000000,10.12,10.12,10.12,10.12,206,0
+FLD.US,D,20230214,000000,10.145,10.145,10.12,10.12,1393,0
+FLD.US,D,20230215,000000,10.11,10.16,10.11,10.11,95252,0
+FLD.US,D,20230221,000000,10.15,10.15,10.15,10.15,403,0
+FLD.US,D,20230223,000000,10.12,10.12,10.12,10.12,102,0
+FLD.US,D,20230302,000000,10.12,10.12,10.12,10.12,2761,0
+FLD.US,D,20230306,000000,10.14,10.14,10.14,10.14,3866,0
+FLD.US,D,20230307,000000,10.14,10.17,10.14,10.17,50958,0
+FLD.US,D,20230308,000000,10.18,10.18,10.175,10.18,23532,0
+FLD.US,D,20230310,000000,10.18,10.19,10.18,10.18,65924,0
+FLD.US,D,20230313,000000,10.18,10.18,10.17,10.17,506,0
+FLD.US,D,20230314,000000,10.17,10.19,10.17,10.17,590,0
+FLD.US,D,20230315,000000,10.18,10.18,10.18,10.18,2628,0
+FLD.US,D,20230316,000000,10.18,10.18,10.18,10.18,534,0
+FLD.US,D,20230317,000000,10.18,10.18,10.18,10.18,3088,0
+FLD.US,D,20230320,000000,10.19,10.19,10.19,10.19,61341,0
+FLD.US,D,20230327,000000,10.19,10.19,10.19,10.19,56187,0
+FLD.US,D,20230328,000000,10.2,10.2,10.2,10.2,80910,0
+FLD.US,D,20230329,000000,10.2,10.21,10.2,10.21,42523,0
+FLD.US,D,20230330,000000,10.22,10.2201,10.22,10.22,79767,0
+FLD.US,D,20230331,000000,10.22,10.22,10.22,10.22,25317,0
+FLD.US,D,20230403,000000,10.2,10.22,10.2,10.22,5758,0
+FLD.US,D,20230404,000000,10.22,10.23,10.22,10.23,12953,0
+FLD.US,D,20230405,000000,10.23,10.23,10.23,10.23,9221,0
+FLD.US,D,20230406,000000,10.23,10.25,10.23,10.23,1860,0
+FLD.US,D,20230411,000000,10.2336,10.2336,10.23,10.23,2509,0
+FLD.US,D,20230412,000000,10.23,10.23,10.23,10.23,12280,0
+FLD.US,D,20230413,000000,10.23,10.23,10.23,10.23,1811,0
+FLD.US,D,20230417,000000,10.25,10.26,10.24,10.24,4010,0
+FLD.US,D,20230418,000000,10.24,10.25,10.24,10.25,7527,0
+FLD.US,D,20230419,000000,10.2418,10.26,10.24,10.24,9827,0
+FLD.US,D,20230425,000000,10.25,10.25,10.25,10.25,2282,0
+FLD.US,D,20230426,000000,10.28,10.28,10.25,10.25,1610,0
+FLD.US,D,20230428,000000,10.26,10.27,10.25,10.27,75362,0
+FLD.US,D,20230501,000000,10.27,10.27,10.25,10.25,124695,0
+FLD.US,D,20230502,000000,10.27,10.27,10.26,10.26,63006,0
+FLD.US,D,20230503,000000,10.26,10.26,10.26,10.26,50509,0
+FLD.US,D,20230504,000000,10.27,10.27,10.26,10.26,1565,0
+FLD.US,D,20230509,000000,10.27,10.27,10.27,10.27,31640,0
+FLD.US,D,20230510,000000,10.28,10.28,10.27,10.27,535,0
+FLD.US,D,20230511,000000,10.27,10.27,10.27,10.27,1335,0
+FLD.US,D,20230515,000000,10.27,10.28,10.27,10.28,354,0
+FLD.US,D,20230516,000000,10.275,10.28,10.27,10.27,41454,0
+FLD.US,D,20230517,000000,10.28,10.29,10.27,10.28,33640,0
+FLD.US,D,20230518,000000,10.28,10.3,10.28,10.28,35765,0
+FLD.US,D,20230519,000000,10.29,10.29,10.29,10.29,306,0
+FLD.US,D,20230522,000000,10.3,10.3,10.28,10.28,3212,0
+FLD.US,D,20230523,000000,10.29,10.29,10.28,10.28,5633,0
+FLD.US,D,20230524,000000,10.29,10.3,10.28,10.29,14006,0
+FLD.US,D,20230525,000000,10.3,10.3,10.3,10.3,2904,0
+FLD.US,D,20230526,000000,10.3,10.32,10.3,10.3,28598,0
+FLD.US,D,20230530,000000,10.3,10.3,10.3,10.3,61958,0
+FLD.US,D,20230531,000000,10.3,10.31,10.3,10.31,6680,0
+FLD.US,D,20230601,000000,10.315,10.315,10.31,10.31,237,0
+FLD.US,D,20230602,000000,10.31,10.31,10.31,10.31,166,0
+FLD.US,D,20230605,000000,10.315,10.32,10.315,10.32,7636,0
+FLD.US,D,20230606,000000,10.33,10.33,10.325,10.325,1952,0
+FLD.US,D,20230607,000000,10.34,10.34,10.33,10.33,332,0
+FLD.US,D,20230608,000000,10.35,10.35,10.34,10.34,1461,0
+FLD.US,D,20230609,000000,10.32,10.66,10.32,10.38,23683,0
+FLD.US,D,20230612,000000,10.36,10.36,10.34,10.34,1185269,0
+FLD.US,D,20230613,000000,10.44,10.44,10.34,10.34,7460,0
+FLD.US,D,20230614,000000,10.32,10.47,10.32,10.34,141684,0
+FLD.US,D,20230615,000000,10.34,10.345,10.34,10.345,812,0
+FLD.US,D,20230616,000000,10.35,10.415,10.34,10.34,1178,0
+FLD.US,D,20230620,000000,10.36,10.36,10.34,10.34,4673,0
+FLD.US,D,20230621,000000,10.35,10.355,10.34,10.355,326153,0
+FLD.US,D,20230622,000000,10.36,10.36,10.36,10.36,225004,0
+FLD.US,D,20230623,000000,10.36,10.36,10.35,10.35,1664,0
+FLD.US,D,20230626,000000,10.36,10.36,10.36,10.36,1102,0
+FLD.US,D,20230627,000000,10.36,10.37,10.35,10.35,143144,0
+FLD.US,D,20230630,000000,10.35,10.355,10.335,10.35,878596,0
+FLD.US,D,20230705,000000,10.4,10.4,10.35,10.36,168872,0
+FLD.US,D,20230706,000000,10.36,10.365,10.36,10.365,10355,0
+FLD.US,D,20230707,000000,10.36,10.365,10.36,10.36,363308,0
+FLD.US,D,20230710,000000,10.36,10.37,10.36,10.37,155958,0
+FLD.US,D,20230711,000000,10.37,10.37,10.37,10.37,27603,0
+FLD.US,D,20230712,000000,10.37,10.375,10.37,10.375,28937,0
+FLD.US,D,20230713,000000,10.38,10.38,10.37,10.37,115723,0
+FLD.US,D,20230714,000000,10.38,10.38,10.375,10.38,20585,0
+FLD.US,D,20230717,000000,10.37,10.38,10.37,10.38,155400,0
+FLD.US,D,20230718,000000,10.38,10.38,10.38,10.38,1904,0
+FLD.US,D,20230719,000000,10.38,10.41,10.38,10.41,109916,0
+FLD.US,D,20230720,000000,10.385,10.39,10.38,10.39,9957,0
+FLD.US,D,20230725,000000,10.39,10.395,10.39,10.39,551669,0
+FLD.US,D,20230726,000000,10.4,10.41,10.39,10.39,770795,0
+FLD.US,D,20230728,000000,10.39,10.39,10.39,10.39,651,0
+FLD.US,D,20230801,000000,10.4,10.42,10.4,10.4,1478,0
+FLD.US,D,20230802,000000,10.4,10.41,10.395,10.395,178209,0
+FLD.US,D,20230803,000000,10.4,10.4002,10.39,10.39,751133,0
+FLD.US,D,20230804,000000,10.39,10.395,10.39,10.395,256819,0
+FLD.US,D,20230807,000000,10.3901,10.42,10.39,10.4,207082,0
+FLD.US,D,20230808,000000,10.4,10.415,10.4,10.415,165855,0
+FLD.US,D,20230809,000000,10.4,10.42,10.4,10.41,59115,0
+FLD.US,D,20230810,000000,10.41,10.41,10.41,10.41,101,0
+FLD.US,D,20230811,000000,10.4101,10.4133,10.41,10.41,1534,0
+FLD.US,D,20230814,000000,10.41,10.42,10.41,10.42,8200,0
+FLD.US,D,20230815,000000,10.41,10.43,10.41,10.41,53375,0
+FLD.US,D,20230816,000000,10.43,10.43,10.43,10.43,202,0
+FLD.US,D,20230817,000000,10.42,10.43,10.42,10.42,620524,0
+FLD.US,D,20230818,000000,10.42,10.42,10.42,10.42,135,0
+FLD.US,D,20230821,000000,10.43,10.43,10.42,10.43,6917,0
+FLD.US,D,20230822,000000,10.43,10.43,10.43,10.43,140,0
+FLD.US,D,20230823,000000,10.44,10.44,10.44,10.44,100,0
+FLD.US,D,20230824,000000,10.43,10.44,10.42,10.42,8063,0
+FLD.US,D,20230825,000000,10.45,10.45,10.43,10.445,22412,0
+FLD.US,D,20230828,000000,10.445,10.445,10.43,10.44,64330,0
+FLD.US,D,20230829,000000,10.44,10.45,10.44,10.44,22744,0
+FLD.US,D,20230830,000000,10.444,10.45,10.444,10.45,100456,0
+FLD.US,D,20230831,000000,10.45,10.45,10.44,10.44,913239,0
+FLD.US,D,20230901,000000,10.45,10.46,10.44,10.45,944220,0
+FLD.US,D,20230905,000000,10.45,10.46,10.45,10.46,445140,0
+FLD.US,D,20230906,000000,10.45,10.47,10.44,10.46,3894311,0
+FLD.US,D,20230907,000000,10.46,10.47,10.45,10.465,8280567,0
+FLD.US,D,20230908,000000,10.46,10.48,10.45,10.48,8353003,0
+FLD.US,D,20230911,000000,10.46,10.46,10.39,10.39,357615,0
+FLD.US,D,20230912,000000,10.4,10.4,10.4,10.4,1889,0
+FLD.US,D,20230913,000000,10.45,10.45,10.45,10.45,91313,0
+FLD.US,D,20230914,000000,10.48,10.48,10.43,10.43,1078355,0
+FLD.US,D,20230918,000000,10.41,10.47,10.41,10.46,1200658,0
+FLD.US,D,20230920,000000,10.42,10.43,10.41,10.41,12155195,0
+FLD.US,D,20230921,000000,10.42,10.42,10.41,10.415,414625,0
+FLD.US,D,20230922,000000,10.42,10.42,10.41,10.42,115538,0
+FLD.US,D,20230925,000000,10.425,10.45,10.425,10.45,505758,0
+FLD.US,D,20230926,000000,10.4317,10.45,10.43,10.45,480243,0
+FLD.US,D,20230927,000000,10.43,10.46,10.43,10.45,1618,0
+FLD.US,D,20230928,000000,10.46,10.46,10.43,10.44,308737,0
+FLD.US,D,20230929,000000,10.45,10.46,10.45,10.46,844,0
+FLD.US,D,20231003,000000,10.44,10.45,10.44,10.45,1966,0
+FLD.US,D,20231004,000000,10.45,10.45,10.45,10.45,188,0
+FLD.US,D,20231005,000000,10.45,10.45,10.45,10.45,1312,0
+FLD.US,D,20231006,000000,10.45,10.45,10.45,10.45,721,0
+FLD.US,D,20231010,000000,10.46,10.47,10.45,10.45,4780,0
+FLD.US,D,20231011,000000,10.45,10.45,10.45,10.45,365,0
+FLD.US,D,20231012,000000,10.45,10.47,10.45,10.46,54782,0
+FLD.US,D,20231013,000000,10.47,10.47,10.47,10.47,1678,0
+FLD.US,D,20231016,000000,10.47,10.47,10.47,10.47,4531,0
+FLD.US,D,20231017,000000,10.47,10.48,10.4698,10.47,16377,0
+FLD.US,D,20231018,000000,10.48,10.48,10.48,10.48,368,0
+FLD.US,D,20231024,000000,10.49,10.49,10.47,10.4706,52951,0
+FLD.US,D,20231025,000000,10.49,10.49,10.49,10.49,228,0
+FLD.US,D,20231026,000000,10.47,10.48,10.47,10.48,225460,0
+FLD.US,D,20231027,000000,10.49,10.54,10.47,10.49,21500,0
+FLD.US,D,20231030,000000,10.475,10.51,10.475,10.49,104140,0
+FLD.US,D,20231031,000000,10.5077,10.5077,10.5077,10.5077,570,0
+FLD.US,D,20231101,000000,10.49,10.5,10.49,10.5,93673,0
+FLD.US,D,20231102,000000,10.49,10.51,10.49,10.51,26393,0
+FLD.US,D,20231103,000000,10.5,10.5,10.5,10.5,10007,0
+FLD.US,D,20231106,000000,10.5,10.5,10.5,10.5,25000,0
+FLD.US,D,20231107,000000,10.5,10.5,10.5,10.5,35000,0
+FLD.US,D,20231108,000000,10.5,10.5,10.5,10.5,50000,0
+FLD.US,D,20231109,000000,10.5,10.5,10.5,10.5,195,0
+FLD.US,D,20231110,000000,10.51,10.51,10.496,10.5,19416,0
+FLD.US,D,20231114,000000,10.5,10.53,10.5,10.52,203181,0
+FLD.US,D,20231115,000000,10.51,10.52,10.51,10.52,6954,0
+FLD.US,D,20231120,000000,10.52,10.52,10.52,10.52,131,0
+FLD.US,D,20231121,000000,10.51,10.51,10.51,10.51,122,0
+FLD.US,D,20231122,000000,10.515,10.515,10.515,10.515,102,0
+FLD.US,D,20231124,000000,10.53,10.53,10.53,10.53,100,0
+FLD.US,D,20231127,000000,10.52,10.52,10.52,10.52,160,0
+FLD.US,D,20231128,000000,10.54,10.54,10.51,10.51,268,0
+FLD.US,D,20231129,000000,10.53,10.54,10.53,10.54,1379,0
+FLD.US,D,20231130,000000,10.51,10.51,10.51,10.51,17258,0
+FLD.US,D,20231205,000000,10.54,10.54,10.54,10.54,8103,0
+FLD.US,D,20231207,000000,10.535,10.55,10.535,10.55,4578,0
+FLD.US,D,20231208,000000,10.52,10.55,10.52,10.53,740,0
+FLD.US,D,20231211,000000,10.53,10.55,10.53,10.53,26185,0
+FLD.US,D,20231213,000000,10.53,10.53,10.53,10.53,4443,0
+FLD.US,D,20231214,000000,10.55,10.56,10.55,10.555,345737,0
+FLD.US,D,20231215,000000,10.55,10.56,10.55,10.555,51265,0
+FLD.US,D,20231218,000000,10.555,10.555,10.555,10.555,399170,0
+FLD.US,D,20231219,000000,10.57,10.57,10.57,10.57,100,0
+FLD.US,D,20231222,000000,10.54,10.54,10.54,10.54,587,0
+FLD.US,D,20231227,000000,10.55,10.55,10.55,10.55,5002,0
+FLD.US,D,20240102,000000,10.67,10.67,10.62,10.62,604,0
+FLD.US,D,20240103,000000,10.6314,10.6314,10.5655,10.59,1514,0
+FLD.US,D,20240104,000000,10.57,10.57,10.56,10.5601,689,0
+FLD.US,D,20240105,000000,10.6,10.6,10.58,10.58,129337,0
+FLD.US,D,20240108,000000,10.58,10.6,10.57,10.57,155628,0
+FLD.US,D,20240109,000000,10.58,10.58,10.57,10.57,28276,0
+FLD.US,D,20240110,000000,10.6,10.6,10.57,10.6,1595388,0
+FLD.US,D,20240111,000000,10.57,10.57,10.54,10.55,5240,0
+FLD.US,D,20240112,000000,10.58,10.5802,10.58,10.5802,2060,0
+FLD.US,D,20240116,000000,10.55,10.57,10.55,10.57,316,0
+FLD.US,D,20240117,000000,10.55,10.9,10.55,10.68,794207,0
+FLD.US,D,20240118,000000,10.68,10.77,10.64,10.77,964,0
+FLD.US,D,20240119,000000,10.77,10.78,10.6,10.78,2245,0
+FLD.US,D,20240122,000000,10.69,10.69,10.69,10.69,319,0
+FLD.US,D,20240123,000000,10.56,10.56,10.5,10.5,7343,0
+FLD.US,D,20240124,000000,10.5,10.52,10.45,10.45,3936,0
+FLD.US,D,20240126,000000,10.45,10.45,10.45,10.45,1448,0
+FLD.US,D,20240129,000000,10.51,10.55,10.51,10.55,3810,0
+FLD.US,D,20240131,000000,10.5,10.5,10.5,10.5,443,0
+FLD.US,D,20240205,000000,10.5,10.5,10.5,10.5,194,0
+FLD.US,D,20240207,000000,10.54,10.77,10.46,10.48,225164,0
+FLD.US,D,20240208,000000,11,11,10.46,10.475,80082,0
+FLD.US,D,20240209,000000,10.46,10.47,10.45,10.45,26969,0
+FLD.US,D,20240212,000000,10.44,10.45,10.43,10.45,33756,0
+FLD.US,D,20240213,000000,10.46,10.46,10.44,10.44,4517,0
+FLD.US,D,20240214,000000,10.41,10.41,10.41,10.41,200,0
+FLD.US,D,20240216,000000,10.41,10.45,10.41,10.45,507,0
+FLD.US,D,20240220,000000,10.46,10.46,10.44,10.45,4139,0
+FLD.US,D,20240221,000000,10.45,10.455,10.445,10.45,312461,0
+FLD.US,D,20240223,000000,10.45,10.45,10.42,10.44,867,0
+FLD.US,D,20240226,000000,10.44,10.49,10.44,10.49,15241,0
+FLD.US,D,20240227,000000,10.46,10.5,10.46,10.5,1718,0
+FLD.US,D,20240228,000000,10.46,10.46,10.46,10.46,353,0
+FLD.US,D,20240304,000000,10.46,10.5,10.46,10.49,2573,0
+FLD.US,D,20240306,000000,10.49,10.49,10.49,10.49,322,0
+FLD.US,D,20240307,000000,10.478,10.479,10.47,10.47,1278,0
+FLD.US,D,20240308,000000,10.48,10.49,10.475,10.49,5645,0
+FLD.US,D,20240311,000000,10.48,10.48,10.48,10.48,4980,0
+FLD.US,D,20240312,000000,10.48,10.48,10.48,10.48,130,0
+FLD.US,D,20240315,000000,10.47,10.47,10.47,10.47,219,0
+FLD.US,D,20240318,000000,10.48,10.48,10.48,10.48,241,0
+FLD.US,D,20240319,000000,10.51,10.51,10.51,10.51,235,0
+FLD.US,D,20240320,000000,10.48,10.48,10.48,10.48,1319,0
+FLD.US,D,20240321,000000,10.48,10.51,10.48,10.49,37949,0
+FLD.US,D,20240322,000000,10.49,10.49,10.49,10.49,1902,0
+FLD.US,D,20240325,000000,10.49,10.49,10.49,10.49,1503,0
+FLD.US,D,20240326,000000,10.5,10.55,10.5,10.55,12798,0
+FLD.US,D,20240327,000000,10.55,10.55,10.4984,10.51,112929,0
+FLD.US,D,20240328,000000,10.515,10.515,10.5,10.51,4993,0
+FLD.US,D,20240401,000000,10.5299,10.56,10.52,10.56,7695,0
+FLD.US,D,20240403,000000,10.56,10.56,10.56,10.56,680,0
+FLD.US,D,20240404,000000,10.5301,10.58,10.53,10.58,9305,0
+FLD.US,D,20240405,000000,10.6,10.6,10.6,10.6,642,0
+FLD.US,D,20240409,000000,10.75,10.75,10.6,10.6,432,0
+FLD.US,D,20240412,000000,10.6,10.6,10.6,10.6,248,0
+FLD.US,D,20240415,000000,10.6,10.6,10.56,10.56,572,0
+FLD.US,D,20240416,000000,10.6,10.6,10.6,10.6,28791,0
+FLD.US,D,20240424,000000,10.6,10.605,10.57,10.6,15858,0
+FLD.US,D,20240425,000000,10.6,10.6,10.6,10.6,4413,0
+FLD.US,D,20240429,000000,10.7,10.7,10.625,10.625,9395,0
+FLD.US,D,20240502,000000,10.6,10.63,10.6,10.63,1654,0
+FLD.US,D,20240506,000000,10.63,10.63,10.62,10.62,1310,0
+FLD.US,D,20240507,000000,10.62,10.62,10.62,10.62,160,0
+FLD.US,D,20240508,000000,10.61,10.64,10.61,10.62,8235,0
+FLD.US,D,20240509,000000,10.64,10.64,10.62,10.62,3809,0
+FLD.US,D,20240516,000000,10.63,10.7,10.62,10.7,5529,0
+FLD.US,D,20240517,000000,10.6699,10.67,10.64,10.64,2514,0
+FLD.US,D,20240520,000000,10.65,10.65,10.65,10.65,163,0
+FLD.US,D,20240521,000000,10.65,10.7,10.65,10.66,29103,0
+FLD.US,D,20240522,000000,10.66,10.66,10.66,10.66,243,0
+FLD.US,D,20240524,000000,10.7,10.7,10.7,10.7,779,0
+FLD.US,D,20240528,000000,10.7,10.7,10.7,10.7,1266,0
+FLD.US,D,20240530,000000,10.71,10.72,10.7,10.7,1000,0
+FLD.US,D,20240531,000000,11,11.05,10.9,10.9,8366,0
+FLD.US,D,20240603,000000,10.8,10.8,10.79,10.8,2700,0
+FLD.US,D,20240604,000000,10.8,10.8,10.8,10.8,2071,0
+FLD.US,D,20240605,000000,10.775,10.775,10.775,10.775,102,0
+FLD.US,D,20240607,000000,10.8,10.8,10.75,10.75,10369,0
+FLD.US,D,20240610,000000,10.75,10.75,10.71,10.71,1551,0
+FLD.US,D,20240611,000000,10.78,10.78,10.75,10.75,25405,0
+FLD.US,D,20240612,000000,10.75,10.75,10.75,10.75,462,0
+FLD.US,D,20240613,000000,10.75,10.75,10.75,10.75,314,0
+FLD.US,D,20240614,000000,10.76,10.78,10.76,10.78,13231,0
+FLD.US,D,20240617,000000,10.78,10.78,10.78,10.78,50955,0
+FLD.US,D,20240618,000000,10.78,10.78,10.77,10.77,2182,0
+FLD.US,D,20240620,000000,10.77,10.77,10.77,10.77,729,0
+FLD.US,D,20240621,000000,10.77,10.77,10.77,10.77,1527,0
+FLD.US,D,20240624,000000,10.77,10.77,10.77,10.77,607,0
+FLD.US,D,20240625,000000,10.77,10.77,10.77,10.77,144746,0
+FLD.US,D,20240626,000000,10.78,10.79,10.78,10.79,70433,0
+FLD.US,D,20240702,000000,10.78,10.78,10.78,10.78,207,0
+FLD.US,D,20240705,000000,10.78,10.78,10.78,10.78,125,0
+FLD.US,D,20240708,000000,10.77,10.77,10.72,10.74,26110,0
+FLD.US,D,20240709,000000,10.74,10.75,10.74,10.75,7558,0
+FLD.US,D,20240711,000000,10.77,10.78,10.77,10.78,1064,0
+FLD.US,D,20240712,000000,10.775,10.775,10.775,10.775,1353,0
+FLD.US,D,20240716,000000,10.7593,10.76,10.7593,10.76,204,0
+FLD.US,D,20240718,000000,10.74,10.74,10.74,10.74,2860,0
+FLD.US,D,20240719,000000,10.74,10.74,10.74,10.74,2859,0
+FLD.US,D,20240722,000000,10.75,10.8,10.75,10.8,8979,0
+FLD.US,D,20240723,000000,10.76,10.77,10.75,10.755,2826,0
+FLD.US,D,20240724,000000,10.8,11.39,10.74,10.99,83061,0
+FLD.US,D,20240725,000000,11.17,11.17,10.8,10.89,45633,0
+FLD.US,D,20240726,000000,11,11.05,10.95,10.99,50584,0
+FLD.US,D,20240729,000000,11,11,10.9602,10.965,16871,0
+FLD.US,D,20240730,000000,10.97,10.974,10.94,10.965,6645,0
+FLD.US,D,20240731,000000,10.97,10.99,10.94,10.9464,13213,0
+FLD.US,D,20240801,000000,10.99,10.99,10.935,10.96,19889,0
+FLD.US,D,20240802,000000,11,11,10.8476,10.9891,6900,0
+FLD.US,D,20240805,000000,10.7,11.4,10.6216,10.9845,22100,0
+FLD.US,D,20240806,000000,10.93,10.99,10.93,10.98,9500,0
+FLD.US,D,20240807,000000,10.99,10.9992,10.93,10.9361,6200,0
+FLD.US,D,20240808,000000,11,11.05,10.95,10.95,9900,0
+FLD.US,D,20240809,000000,11.05,11.05,10.93,10.94,4100,0
+FLD.US,D,20240812,000000,11.02,11.02,10.93,10.94,3400,0
+FLD.US,D,20240813,000000,10.965,10.965,10.94,10.945,19900,0
+FLD.US,D,20240814,000000,10.9499,10.9499,10.9499,10.9499,800,0
+FLD.US,D,20240815,000000,10.96,10.96,10.9301,10.94,4100,0
+FLD.US,D,20240816,000000,10.87,10.9394,10.87,10.9204,2600,0
+FLD.US,D,20240819,000000,10.94,10.94,10.93,10.935,4900,0
+FLD.US,D,20240820,000000,10.94,10.94,10.91,10.93,29200,0
+FLD.US,D,20240821,000000,10.95,10.95,10.92,10.93,41300,0
+FLD.US,D,20240822,000000,10.95,10.95,10.92,10.93,25200,0
+FLD.US,D,20240823,000000,10.99,10.99,10.92,10.924,25800,0
+FLD.US,D,20240826,000000,10.92,10.94,10.91,10.92,30900,0
+FLD.US,D,20240827,000000,10.93,10.945,10.91,10.91,24300,0
+FLD.US,D,20240828,000000,10.92,10.92,10.89,10.89,31200,0
+FLD.US,D,20240829,000000,10.9,10.92,10.88,10.88,3800,0
+FLD.US,D,20240830,000000,10.9,10.9,10.87,10.88,27300,0
+FLD.US,D,20240903,000000,10.9,10.9,10.86,10.865,10000,0
+FLD.US,D,20240904,000000,10.85,10.87,10.83,10.83,16400,0
+FLD.US,D,20240905,000000,10.88,10.88,10.83,10.83,1600,0
+FLD.US,D,20240906,000000,10.9,10.9,10.8,10.83,2300,0
+FLD.US,D,20240909,000000,10.85,10.85,10.8,10.8,8200,0
+FLD.US,D,20240910,000000,10.8,10.84,10.8,10.84,4700,0
+FLD.US,D,20240911,000000,10.85,10.85,10.81,10.81,6000,0
+FLD.US,D,20240912,000000,10.98,10.98,10.81,10.81,180800,0
+FLD.US,D,20240913,000000,10.82,10.87,10.81,10.82,12600,0
+FLD.US,D,20240916,000000,10.81,10.8616,10.81,10.86,3400,0
+FLD.US,D,20240917,000000,10.89,10.8999,10.79,10.79,54700,0
+FLD.US,D,20240918,000000,10.75,10.8054,10.75,10.7701,137800,0
+FLD.US,D,20240919,000000,10.8,10.81,10.77,10.7955,4300,0
+FLD.US,D,20240920,000000,10.81,10.81,10.775,10.79,4900,0
+FLD.US,D,20240923,000000,10.81,10.82,10.8,10.81,105831,0
+FLD.US,D,20240924,000000,10.82,10.83,10.815,10.83,28585,0
+FLD.US,D,20240925,000000,10.83,10.83,10.8101,10.825,17910,0
+FLD.US,D,20240926,000000,10.82,10.85,10.82,10.825,21549,0
+FLD.US,D,20240927,000000,10.84,10.84,10.82,10.82,12522,0
+FLD.US,D,20240930,000000,10.85,10.85,10.83,10.85,10116,0
+FLD.US,D,20241001,000000,10.85,10.85,10.77,10.83,11778,0
+FLD.US,D,20241002,000000,10.83,10.83,10.827,10.8273,1350,0
+FLD.US,D,20241003,000000,10.83,10.84,10.82,10.84,2442,0
+FLD.US,D,20241004,000000,10.83,10.84,10.83,10.84,10395,0
+FLD.US,D,20241007,000000,10.83,10.84,10.83,10.835,7036,0
+FLD.US,D,20241008,000000,10.86,10.86,10.84,10.845,2462,0
+FLD.US,D,20241009,000000,10.86,10.86,10.83,10.84,7355,0
+FLD.US,D,20241010,000000,10.88,10.88,10.84,10.84,15459,0
+FLD.US,D,20241011,000000,10.87,10.87,10.82,10.82,12798,0
+FLD.US,D,20241014,000000,10.87,10.87,10.8336,10.84,10593,0
+FLD.US,D,20241015,000000,10.85,10.85,10.84,10.845,7477,0
+FLD.US,D,20241016,000000,10.8499,10.85,10.84,10.84,7416,0
+FLD.US,D,20241017,000000,10.87,10.87,10.8335,10.84,2207,0
+FLD.US,D,20241018,000000,10.83,10.845,10.83,10.84,5156,0
+FLD.US,D,20241021,000000,10.86,10.86,10.84,10.86,8559,0
+FLD.US,D,20241022,000000,10.87,10.87,10.855,10.86,1246,0
+FLD.US,D,20241023,000000,10.87,10.87,10.84,10.84,3080,0
+FLD.US,D,20241024,000000,10.87,10.87,10.84,10.865,32845,0
+FLD.US,D,20241025,000000,10.8617,10.8617,10.8511,10.86,1260,0
+FLD.US,D,20241028,000000,10.87,10.87,10.86,10.86,1650,0
+FLD.US,D,20241029,000000,10.86,10.87,10.85,10.87,24461,0
+FLD.US,D,20241030,000000,10.88,10.88,10.86,10.879,4170,0
+FLD.US,D,20241031,000000,10.9,10.9,10.87,10.9,7197,0
+FLD.US,D,20241101,000000,10.88,10.9,10.86,10.8823,1920,0
+FLD.US,D,20241104,000000,10.86,10.885,10.86,10.88,2572,0
+FLD.US,D,20241105,000000,10.88,10.9,10.867,10.8998,208851,0
+FLD.US,D,20241106,000000,10.899,10.92,10.8833,10.8971,39438,0
+FLD.US,D,20241107,000000,10.91,10.9197,10.89,10.895,9744,0
+FLD.US,D,20241108,000000,10.91,10.93,10.89,10.91,100995,0
+FLD.US,D,20241111,000000,10.92,10.9282,10.904,10.9282,75244,0
+FLD.US,D,20241112,000000,10.93,10.95,10.9213,10.95,64487,0
+FLD.US,D,20241113,000000,10.95,10.95,10.93,10.94,15643,0
+FLD.US,D,20241114,000000,10.95,10.95,10.94,10.95,15873,0
+FLD.US,D,20241115,000000,10.95,10.95,10.94,10.95,10405,0
+FLD.US,D,20241118,000000,10.96,10.96,10.94,10.9459,25293,0
+FLD.US,D,20241119,000000,10.96,10.96,10.94,10.9428,60841,0
+FLD.US,D,20241120,000000,10.94,10.9599,10.93,10.94,290375,0
+FLD.US,D,20241121,000000,10.94,11.05,10.94,10.99,283157,0
+FLD.US,D,20241122,000000,11.02,11.45,11.0199,11.35,1585510,0
+FLD.US,D,20241125,000000,11.38,11.45,11.35,11.375,102070,0
+FLD.US,D,20241126,000000,11.38,11.38,11.22,11.29,102489,0
+FLD.US,D,20241127,000000,11.31,11.3167,11.17,11.18,60557,0
+FLD.US,D,20241129,000000,11.18,11.25,11.15,11.17,60393,0
+FLD.US,D,20241202,000000,11.28,11.28,11.055,11.1501,124073,0
+FLD.US,D,20241203,000000,11.2,11.25,11.1,11.15,114301,0
+FLD.US,D,20241204,000000,11.175,11.22,11.17,11.19,234935,0
+FLD.US,D,20241205,000000,11.24,11.41,11.215,11.26,552535,0
+FLD.US,D,20241206,000000,11.21,11.3,11.21,11.29,94228,0
+FLD.US,D,20241209,000000,11.48,11.48,11.26,11.3,479794,0
+FLD.US,D,20241210,000000,11.29,11.3858,11.21,11.25,208772,0
+FLD.US,D,20241211,000000,11.21,11.35,11.21,11.35,298757,0
+FLD.US,D,20241212,000000,11.36,11.36,11.24,11.33,222791,0
+FLD.US,D,20241213,000000,11.32,11.32,10.94,11.05,119254,0
+FLD.US,D,20241216,000000,10.95,11.0935,10.9389,11.06,136925,0
+FLD.US,D,20241217,000000,11.01,11.15,11.01,11.1,19837,0
+FLD.US,D,20241218,000000,11.02,11.45,10.96,11.01,62800,0
+FLD.US,D,20241219,000000,11.05,11.0606,10.99,11.01,17200,0
+FLD.US,D,20241220,000000,10.99,11.1,10.88,11.1,30800,0
+FLD.US,D,20241223,000000,11,11,10.94,10.94,22100,0
+FLD.US,D,20241224,000000,11.37,11.37,11,11.22,20762,0
+FLD.US,D,20241226,000000,11.22,11.37,11.02,11.28,14200,0
+FLD.US,D,20241227,000000,11.25,11.3,11.11,11.3,7800,0
+FLD.US,D,20241230,000000,11.4,11.4,11.02,11.02,9956,0
+FLD.US,D,20241231,000000,11.2,11.34,11.01,11.1,3304,0
+FLD.US,D,20250102,000000,11.1,11.25,10.96,11.24,5181,0
+FLD.US,D,20250103,000000,11.24,11.25,11.01,11.1779,14206,0
+FLD.US,D,20250106,000000,11.2375,11.25,11.11,11.11,13707,0
+FLD.US,D,20250107,000000,11.25,11.3,11.15,11.22,10875,0
+FLD.US,D,20250108,000000,11.3,11.3,11.2,11.25,891,0
+FLD.US,D,20250110,000000,11,11.15,11,11.15,7831,0
+FLD.US,D,20250113,000000,11.25,11.25,10.99,11.0375,209668,0
+FLD.US,D,20250114,000000,11.12,11.12,11.03,11.03,2415,0
+FLD.US,D,20250115,000000,11.11,11.12,11.0325,11.05,14448,0
+FLD.US,D,20250116,000000,11.05,11.15,11.05,11.15,8857,0
+FLD.US,D,20250117,000000,11.15,11.3,11.1325,11.3,7082,0
+FLD.US,D,20250121,000000,11.29,11.29,10.99,11.13,26952,0
+FLD.US,D,20250122,000000,11.11,11.11,11.03,11.03,41475,0
+FLD.US,D,20250123,000000,11.04,11.12,11.03,11.1,27616,0
+FLD.US,D,20250124,000000,11.17,11.25,11.11,11.15,22995,0
+FLD.US,D,20250127,000000,11.15,11.15,11.04,11.085,75742,0
+FLD.US,D,20250128,000000,11.04,11.17,11.04,11.17,8519,0
+FLD.US,D,20250129,000000,11.1,11.17,11.1,11.1375,11100,0
+FLD.US,D,20250130,000000,11.11,11.15,11.06,11.15,49886,0
+FLD.US,D,20250131,000000,11.1675,11.2,11.11,11.135,13053,0
+FLD.US,D,20250203,000000,11.11,11.17,11.05,11.16,567946,0
+FLD.US,D,20250204,000000,11.165,11.17,11.1,11.14,143620,0
+FLD.US,D,20250205,000000,11.14,11.14,11.06,11.07,31851,0
+FLD.US,D,20250206,000000,11.07,11.07,11.04,11.05,67643,0
+FLD.US,D,20250207,000000,11.06,11.1,10.85,11.1,7109,0
+FLD.US,D,20250210,000000,11.1,11.1,10.77,10.805,3256,0
+FLD.US,D,20250211,000000,10.78,10.78,9.7,10.4,12541,0
+FLD.US,D,20250212,000000,10.6,10.74,10.06,10.74,1389341,0
+FLD.US,D,20250213,000000,10.2,11.31,9.1,9.385,73085,0
+FLD.US,D,20250214,000000,10.859,10.88,9.53,10.88,5110,0
+FLD.US,D,20250218,000000,10.51,10.51,10,10.28,23468,0
+FLD.US,D,20250219,000000,10.35,14,10.25,10.9,795560,0
+FLD.US,D,20250220,000000,11,11.1,9.0001,9.24,292089,0
+FLD.US,D,20250221,000000,8.41,8.7044,6.91,6.96,488539,0
+FLD.US,D,20250224,000000,6.82,7,5.6,6.01,386517,0
+FLD.US,D,20250225,000000,5.99,6.175,5.36,5.66,321223,0
+FLD.US,D,20250226,000000,5.7,5.95,5.5,5.51,161605,0
+FLD.US,D,20250227,000000,5.99,6,5.25,5.36,148542,0
+FLD.US,D,20250228,000000,5.34,5.58,5.26,5.26,192360,0
+FLD.US,D,20250303,000000,5.69,5.9357,5.0837,5.15,253415,0
+FLD.US,D,20250304,000000,5.15,5.5999,5.0561,5.2,233673,0
+FLD.US,D,20250305,000000,5.5,6.3,5.06,6.05,271393,0
+FLD.US,D,20250306,000000,6.05,8.0182,6.0037,7.71,430212,0
+FLD.US,D,20250307,000000,7.74,8.53,7.1758,7.58,276155,0
+FLD.US,D,20250310,000000,7.25,7.55,6.5,7.01,100578,0
+FLD.US,D,20250311,000000,7.23,7.45,6.65,6.75,82317,0
+FLD.US,D,20250312,000000,7.01,7.09,6.51,6.52,59620,0
+FLD.US,D,20250313,000000,6.51,7,5.96,6.87,73893,0
+FLD.US,D,20250314,000000,7.03,7.89,6.5,7.39,75900,0
+FLD.US,D,20250317,000000,7,7.42,6.7059,6.92,73328,0
+FLD.US,D,20250318,000000,6.8,7.15,6.51,6.6,43146,0
+FLD.US,D,20250319,000000,6.64,7.3,6.59,6.9,101869,0
+FLD.US,D,20250320,000000,6.86,6.86,6.26,6.42,80483,0
+FLD.US,D,20250321,000000,6.62,8.5,6.28,8.42,191863,0
+FLD.US,D,20250324,000000,8.42,8.48,7.6,8.1,156344,0
+FLD.US,D,20250325,000000,8.24,8.24,7.5,7.75,102482,0
+FLD.US,D,20250326,000000,7.85,7.9639,7.2,7.35,43705,0
+FLD.US,D,20250327,000000,7.23,7.36,6.765,6.88,63944,0
+FLD.US,D,20250328,000000,6.9201,7.0117,6.17,6.33,43597,0
+FLD.US,D,20250331,000000,6.3,6.94,6,6.2,63593,0
+FLD.US,D,20250401,000000,6.69,6.69,5.25,5.41,179433,0
+FLD.US,D,20250402,000000,5.64,6.2,5.45,5.72,208138,0
+FLD.US,D,20250403,000000,5.3,5.65,5,5.04,221670,0
+FLD.US,D,20250404,000000,5.01,5.3839,4.4553,4.71,140170,0
+FLD.US,D,20250407,000000,4.6,4.7,4.1,4.54,123380,0
+FLD.US,D,20250408,000000,4.75,5,4.04,4.04,84822,0
+FLD.US,D,20250409,000000,4.04,4.5,3.65,4.28,148333,0
+FLD.US,D,20250410,000000,4.55,4.815,3.87,4,108190,0
+FLD.US,D,20250411,000000,3.66,4,2.51,2.69,1735544,0
+FLD.US,D,20250414,000000,3,3.25,2.7,3.24,893290,0
+FLD.US,D,20250415,000000,3.43,3.48,2.84,2.9,568650,0
+FLD.US,D,20250416,000000,2.83,3.2799,2.83,3.25,180401,0
+FLD.US,D,20250417,000000,3.37,3.92,3.25,3.84,308415,0
+FLD.US,D,20250421,000000,3.85,3.99,3.35,3.93,285111,0
+FLD.US,D,20250422,000000,3.9,4.04,3.75,4,387641,0
+FLD.US,D,20250423,000000,4,4.3559,4,4.16,217112,0
+FLD.US,D,20250424,000000,4.19,4.3,3.95,3.96,247917,0
+FLD.US,D,20250425,000000,4.08,4.08,3.65,3.83,314574,0
+FLD.US,D,20250428,000000,3.68,3.9199,3.375,3.5,275360,0
+FLD.US,D,20250429,000000,3.52,3.555,3.3301,3.39,165503,0
+FLD.US,D,20250430,000000,3.3,3.94,3.16,3.87,370417,0
+FLD.US,D,20250501,000000,3.8,4.12,3.5633,3.97,508247,0
+FLD.US,D,20250502,000000,4.02,5,4.0023,4.69,803298,0
+FLD.US,D,20250505,000000,4.725,4.74,4,4.18,271559,0
+FLD.US,D,20250506,000000,4.22,4.3192,4,4.02,164844,0
+FLD.US,D,20250507,000000,4.25,4.2852,4.01,4.09,158804,0
+FLD.US,D,20250508,000000,4.13,4.3,4.05,4.14,373251,0
+FLD.US,D,20250509,000000,4.26,4.26,3.8,3.99,181683,0
+FLD.US,D,20250512,000000,4.26,4.34,4.06,4.115,204178,0
+FLD.US,D,20250513,000000,4.16,4.2899,4.05,4.2,113932,0
+FLD.US,D,20250514,000000,4.24,4.2604,3.96,4.13,253444,0
+FLD.US,D,20250515,000000,4.14,4.14,3.8,4.01,185368,0
+FLD.US,D,20250516,000000,3.91,4.0292,3.65,3.96,257829,0
+FLD.US,D,20250519,000000,3.83,4.27,3.82,4.14,386052,0
+FLD.US,D,20250520,000000,4.05,4.6819,4.05,4.28,566065,0
+FLD.US,D,20250521,000000,4.3,4.55,4.12,4.2,625473,0
+FLD.US,D,20250522,000000,4.21,4.7,4.21,4.5,514983,0
+FLD.US,D,20250523,000000,4.55,5.3,4.3,4.83,855744,0
+FLD.US,D,20250527,000000,5.535,5.535,4.53,4.69,711230,0
+FLD.US,D,20250528,000000,4.61,4.77,4.1,4.29,543660,0
+FLD.US,D,20250529,000000,4.17,4.4,3.65,4.11,493825,0
+FLD.US,D,20250530,000000,4.29,4.53,4.0101,4.2,322659,0
+FLD.US,D,20250602,000000,4.2,4.55,4,4.39,279793,0
+FLD.US,D,20250603,000000,4.5,4.8,4.3,4.64,337319,0
+FLD.US,D,20250604,000000,4.67,4.85,4.615,4.75,185851,0
+FLD.US,D,20250605,000000,4.79,4.9,4.44,4.51,157465,0
+FLD.US,D,20250606,000000,4.74,4.8,4.33,4.39,214973,0
+FLD.US,D,20250609,000000,4.55,5.3,4.41,5.05,426476,0
+FLD.US,D,20250610,000000,5.03,5.25,4.81,5.13,272545,0
+FLD.US,D,20250611,000000,5.2,5.25,4.745,4.95,169766,0
+FLD.US,D,20250612,000000,4.85,5.11,4.81,4.98,109780,0
+FLD.US,D,20250613,000000,4.93,5,4.55,4.69,149450,0
+FLD.US,D,20250616,000000,4.7,4.79,4.4,4.71,210886,0
+FLD.US,D,20250617,000000,4.41,4.88,3.9,4.57,2801333,0
+FLD.US,D,20250618,000000,4.38,4.65,4.27,4.59,209746,0
+FLD.US,D,20250620,000000,4.55,4.7,4.41,4.5,958772,0
+FLD.US,D,20250623,000000,4.42,4.7,4.42,4.47,290246,0
+FLD.US,D,20250624,000000,4.57,4.69,4.445,4.69,213521,0
+FLD.US,D,20250625,000000,4.69,4.73,4.45,4.59,233200,0
+FLD.US,D,20250626,000000,4.73,4.73,4.51,4.67,124287,0
+FLD.US,D,20250627,000000,4.64,4.6699,4.44,4.57,132434,0
+FLD.US,D,20250630,000000,4.5,4.66,4.1,4.23,551606,0
+FLD.US,D,20250701,000000,4.16,4.55,4.15,4.49,116500,0
+FLD.US,D,20250702,000000,4.65,4.65,4.4,4.44,166639,0
+FLD.US,D,20250703,000000,4.5,4.5,4.2402,4.28,99314,0
+FLD.US,D,20250707,000000,4.47,4.471,4.11,4.25,206760,0
+FLD.US,D,20250708,000000,4.28,4.5,4.15,4.47,214516,0
+FLD.US,D,20250709,000000,4.47,4.56,4.25,4.51,155381,0
+FLD.US,D,20250710,000000,4.49,4.6,4.3257,4.54,223545,0
+FLD.US,D,20250711,000000,4.52,4.73,4.33,4.44,223474,0
+FLD.US,D,20250714,000000,4.49,4.64,4.35,4.35,226915,0
+FLD.US,D,20250715,000000,4.32,4.3407,4.15,4.23,218787,0
+FLD.US,D,20250716,000000,4.27,4.46,4.2,4.4,326392,0
+FLD.US,D,20250717,000000,4.49,4.49,4.2,4.36,183734,0
+FLD.US,D,20250718,000000,4.32,4.52,4.21,4.36,314512,0
+FLD.US,D,20250721,000000,4.38,4.6799,4.33,4.33,390417,0
+FLD.US,D,20250722,000000,4.28,4.57,4.03,4.41,248664,0
+FLD.US,D,20250723,000000,4.49,4.53,4.36,4.44,161924,0
+FLD.US,D,20250724,000000,4.5,4.515,4.375,4.41,235713,0
+FLD.US,D,20250725,000000,4.35,4.445,4.33,4.41,165021,0
+FLD.US,D,20250728,000000,4.43,4.47,4.28,4.28,87993,0
+FLD.US,D,20250729,000000,4.26,4.3,4.09,4.26,161634,0
+FLD.US,D,20250730,000000,4.3,4.32,4.2,4.23,93731,0
+FLD.US,D,20250731,000000,4.16,4.37,4.16,4.23,139459,0
+FLD.US,D,20250801,000000,4.15,4.3,4.15,4.27,158469,0
+FLD.US,D,20250804,000000,4.2,4.29,4.1601,4.24,71059,0
+FLD.US,D,20250805,000000,4.3,4.3,4.06,4.09,99903,0
+FLD.US,D,20250806,000000,4.08,4.1,3.98,4,105025,0
+FLD.US,D,20250807,000000,4.26,4.26,3.97,4.02,70039,0
+FLD.US,D,20250808,000000,4.01,4.05,3.98,4.01,76378,0
+FLD.US,D,20250811,000000,4.07,4.17,3.975,4.02,141607,0
+FLD.US,D,20250812,000000,4.15,4.17,4.04,4.11,115788,0
+FLD.US,D,20250813,000000,4.17,4.5,4.12,4.28,273660,0
+FLD.US,D,20250814,000000,4.27,4.28,4.11,4.12,74908,0
+FLD.US,D,20250815,000000,4.15,4.15,3.91,3.97,271716,0
+FLD.US,D,20250818,000000,4.05,4.05,3.64,3.68,316438,0
+FLD.US,D,20250819,000000,3.67,4.01,3.63,3.87,363223,0
+FLD.US,D,20250820,000000,3.9,4,3.6844,3.71,361968,0
+FLD.US,D,20250821,000000,3.72,3.92,3.7,3.77,339609,0
+FLD.US,D,20250822,000000,3.87,3.9,3.73,3.76,459374,0
+FLD.US,D,20250825,000000,3.79,3.8,3.48,3.49,472515,0
+FLD.US,D,20250826,000000,3.49,3.7019,3.36,3.59,492096,0
+FLD.US,D,20250827,000000,3.66,3.95,3.58,3.735,375504,0
+FLD.US,D,20250828,000000,3.73,3.83,3.6,3.64,467643,0
+FLD.US,D,20250829,000000,3.61,3.77,3.54,3.58,370318,0
+FLD.US,D,20250902,000000,3.55,3.67,3.46,3.49,467926,0
+FLD.US,D,20250903,000000,3.52,3.57,3.39,3.41,379338,0
+FLD.US,D,20250904,000000,3.4,3.62,3.4,3.59,337884,0
+FLD.US,D,20250905,000000,3.59,3.64,3.12,3.26,607345,0
+FLD.US,D,20250908,000000,3.3,3.5,3.15,3.33,465420,0
+FLD.US,D,20250909,000000,3.32,3.49,3.32,3.42,284903,0
+FLD.US,D,20250910,000000,3.41,3.55,3.36,3.44,313636,0
+FLD.US,D,20250911,000000,3.42,3.47,3.33,3.39,321246,0
+FLD.US,D,20250912,000000,3.37,3.39,3.285,3.29,147429,0
+FLD.US,D,20250915,000000,3.29,3.3642,3.25,3.3,137800,0
+FLD.US,D,20250916,000000,3.28,3.32,3.07,3.08,417008,0
+FLD.US,D,20250917,000000,3.07,3.26,3.0518,3.21,796291,0
+FLD.US,D,20250918,000000,3.23,3.44,3.175,3.4,670726,0
+FLD.US,D,20250919,000000,3.42,4.59,3.32,4.53,4877328,0
+FLD.US,D,20250922,000000,4.53,4.55,3.6,3.88,3847708,0
+FLD.US,D,20250923,000000,4.69,4.695,3.22,3.26,19220914,0
+FLD.US,D,20250924,000000,3.35,3.78,3.26,3.71,2036380,0
+FLD.US,D,20250925,000000,3.56,3.85,3.52,3.58,852843,0
+FLD.US,D,20250926,000000,3.49,3.78,3.49,3.68,504303,0
+FLD.US,D,20250929,000000,3.73,4.06,3.64,3.65,937446,0
+FLD.US,D,20250930,000000,3.62,3.939,3.56,3.86,359139,0
+FLD.US,D,20251001,000000,3.83,3.94,3.77,3.78,286075,0
+FLD.US,D,20251002,000000,3.8,4.24,3.8,3.95,970369,0
+FLD.US,D,20251003,000000,3.96,4.2,3.9,4.12,473102,0
+FLD.US,D,20251006,000000,4.12,4.2,3.97,4.14,436627,0
+FLD.US,D,20251007,000000,4.12,4.15,3.85,3.9,361794,0
+FLD.US,D,20251008,000000,3.98,4.24,3.92,4.11,342290,0
+FLD.US,D,20251009,000000,4.16,4.1891,3.8,3.91,341137,0
+FLD.US,D,20251010,000000,3.99,4.09,3.8003,3.85,332732,0
+FLD.US,D,20251013,000000,3.88,4,3.78,3.97,186525,0
+FLD.US,D,20251014,000000,3.95,4.12,3.8,4.02,140994,0
+FLD.US,D,20251015,000000,4.04,4.09,3.91,4.07,123058,0
+FLD.US,D,20251016,000000,4.09,4.1,3.775,3.8,203039,0
+FLD.US,D,20251017,000000,3.7,3.9999,3.7,3.8,157270,0
+FLD.US,D,20251020,000000,3.82,3.99,3.81,3.93,85047,0
+FLD.US,D,20251021,000000,3.84,3.93,3.8101,3.85,77272,0
+FLD.US,D,20251022,000000,3.8,3.84,3.65,3.76,145387,0
+FLD.US,D,20251023,000000,3.7255,3.885,3.7,3.86,77766,0
+FLD.US,D,20251024,000000,3.92,4.005,3.86,4,89687,0
+FLD.US,D,20251027,000000,4.01,4.05,3.685,3.7,193770,0
+FLD.US,D,20251028,000000,3.73,3.88,3.57,3.7,86320,0
+FLD.US,D,20251029,000000,3.62,3.762,3.62,3.69,54954,0
+FLD.US,D,20251030,000000,3.63,3.76,3.63,3.72,86761,0
+FLD.US,D,20251031,000000,3.67,3.6999,3.48,3.5,119964,0
+FLD.US,D,20251103,000000,3.5,3.6,3.2301,3.31,165289,0
+FLD.US,D,20251104,000000,3.21,3.38,3.2001,3.3,89834,0
+FLD.US,D,20251105,000000,3.28,3.35,3.19,3.32,110497,0
+FLD.US,D,20251106,000000,3.35,3.41,3.18,3.19,113077,0
+FLD.US,D,20251107,000000,3.16,3.16,3.06,3.09,122275,0
+FLD.US,D,20251110,000000,3.12,3.29,2.94,2.94,307533,0
+FLD.US,D,20251111,000000,2.85,3.15,2.8,3.09,220680,0
+FLD.US,D,20251112,000000,3.11,3.25,3.05,3.1,110272,0
+FLD.US,D,20251113,000000,3.04,3.17,3,3.14,79444,0
+FLD.US,D,20251114,000000,3.08,3.13,2.98,3,113342,0
+FLD.US,D,20251117,000000,3,3.0699,2.9,3,123270,0
+FLD.US,D,20251118,000000,2.97,3.09,2.94,3.025,99523,0
+FLD.US,D,20251119,000000,3.01,3.0989,2.93,3,166632,0
+FLD.US,D,20251120,000000,3.05,3.065,2.94,3.03,114044,0
+FLD.US,D,20251121,000000,3,3.07,2.93,3.04,87107,0
+FLD.US,D,20251124,000000,3.03,3.1999,3.02,3.12,113579,0
+FLD.US,D,20251125,000000,3.13,3.2834,3.05,3.06,82170,0
+FLD.US,D,20251126,000000,3.06,3.25,3.06,3.19,117643,0
+FLD.US,D,20251128,000000,3.23,3.31,3.19,3.25,36355,0
+FLD.US,D,20251201,000000,3.14,3.22,3.07,3.1,93576,0
+FLD.US,D,20251202,000000,3.07,3.19,3,3,98207,0
+FLD.US,D,20251203,000000,3.02,3.16,2.9977,3.08,127358,0
+FLD.US,D,20251204,000000,3.04,3.12,3.01,3.05,48859,0
+FLD.US,D,20251205,000000,2.96,3.05,2.9201,3,78878,0
+FLD.US,D,20251208,000000,3.03,3.03,2.91,2.96,83863,0
+FLD.US,D,20251209,000000,2.95,3.215,2.9,3.09,60933,0
+FLD.US,D,20251210,000000,3.1,3.22,3.0617,3.16,145969,0
+FLD.US,D,20251211,000000,3.13,3.235,3.04,3.14,130360,0
+FLD.US,D,20251212,000000,3.13,3.35,3.13,3.14,178263,0
+FLD.US,D,20251215,000000,3.06,3.1,2.78,2.78,204819,0
+FLD.US,D,20251216,000000,2.9,3.05,2.79,3.01,143336,0
+FLD.US,D,20251217,000000,3,3.1,2.901,2.92,67279,0
+FLD.US,D,20251218,000000,2.94,3.05,2.9,2.92,68493,0
+FLD.US,D,20251219,000000,3.01,3.075,2.7,2.7,762743,0
+FLD.US,D,20251222,000000,2.67,2.94,2.67,2.8,185969,0
+FLD.US,D,20251223,000000,2.77,2.8761,2.501,2.51,172277,0
+FLD.US,D,20251224,000000,2.51,2.75,2.51,2.71,63008,0
+FLD.US,D,20251226,000000,2.69,2.69,2.565,2.6,61152,0
+FLD.US,D,20251229,000000,2.52,2.69,2.51,2.61,144402,0
+FLD.US,D,20251230,000000,2.61,2.64,2.547,2.6,128708,0
+FLD.US,D,20251231,000000,2.58,2.64,2.55,2.61,94823,0
+FLD.US,D,20260102,000000,2.61,2.85,2.61,2.76,30625,0
+FLD.US,D,20260105,000000,2.79,2.932,2.69,2.72,94594,0
+FLD.US,D,20260106,000000,2.72,2.7525,2.43,2.46,183651,0
+FLD.US,D,20260107,000000,2.51,2.65,2.265,2.61,189029,0
+FLD.US,D,20260108,000000,2.6,2.72,2.4,2.61,124757,0
+FLD.US,D,20260109,000000,2.62,2.63,2.44,2.46,116690,0
+FLD.US,D,20260112,000000,2.44,2.54,2.22,2.48,329727,0
+FLD.US,D,20260113,000000,2.39,2.45,2.24,2.25,122079,0
+FLD.US,D,20260114,000000,2.36,2.395,2.2568,2.37,93282,0
+FLD.US,D,20260115,000000,2.37,2.38,2.27,2.28,48247,0
+FLD.US,D,20260116,000000,2.3,2.44,2.2807,2.31,92347,0
+FLD.US,D,20260120,000000,2.27,2.3,2.091,2.17,134807,0
+FLD.US,D,20260121,000000,2.17,2.29,2.1,2.13,68390,0
+FLD.US,D,20260122,000000,2.15,2.31,2.09,2.09,77749,0
+FLD.US,D,20260123,000000,2.13,2.13,1.875,1.9,203004,0
+FLD.US,D,20260126,000000,1.91,2.03,1.81,1.99,117578,0
+FLD.US,D,20260127,000000,1.99,2.08,1.99,2.02,136590,0
+FLD.US,D,20260128,000000,2.04,2.23,2.03,2.07,132805,0
+FLD.US,D,20260129,000000,2.06,2.31,2,2.18,267916,0
+FLD.US,D,20260130,000000,2.18,2.2778,1.9006,1.94,138168,0
+FLD.US,D,20260202,000000,1.96,2.07,1.84,1.95,116321,0
+FLD.US,D,20260203,000000,1.96,2,1.7407,1.92,178916,0
+FLD.US,D,20260204,000000,1.91,1.95,1.73,1.83,145139,0
+FLD.US,D,20260205,000000,1.77,1.88,1.71,1.74,114059,0
+FLD.US,D,20260206,000000,1.75,2.13,1.75,1.79,267881,0
+FLD.US,D,20260209,000000,1.79,1.79,1.54,1.54,268540,0
+FLD.US,D,20260210,000000,1.53,1.7,1.47,1.61,288373,0
+FLD.US,D,20260211,000000,1.61,1.625,1.44,1.5,151050,0
+FLD.US,D,20260212,000000,1.5,1.56,1.48,1.5,85872,0
+FLD.US,D,20260213,000000,1.49,1.64,1.48,1.5,134095,0
+FLD.US,D,20260217,000000,1.48,1.59,1.4,1.47,131153,0
+FLD.US,D,20260218,000000,1.46,1.5661,1.45,1.49,110806,0
diff --git a/daily/us/nasdaq stocks/1/flux.us.txt b/daily/us/nasdaq stocks/1/flux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6000021e739ffea1feb11d79723ac6ae698af9e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flux.us.txt	
@@ -0,0 +1,1384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLUX.US,D,20200817,000000,4.4,5.2,4.35,5.04,998198,0
+FLUX.US,D,20200818,000000,5,5.08,4.17,4.2,416058,0
+FLUX.US,D,20200819,000000,4.695,4.95,4.39,4.84,525536,0
+FLUX.US,D,20200820,000000,4.95,5.75,4.84,5.35,1113732,0
+FLUX.US,D,20200821,000000,5.35,5.4999,4.6001,5.11,468972,0
+FLUX.US,D,20200824,000000,4.86,5.02,4.81,4.93,235147,0
+FLUX.US,D,20200825,000000,4.95,5.25,4.83,4.98,287148,0
+FLUX.US,D,20200826,000000,5.39,5.42,5.01,5.05,180762,0
+FLUX.US,D,20200827,000000,5.6,6.55,5.55,6.07,1316227,0
+FLUX.US,D,20200828,000000,5.9,6.22,5.7,5.7,324952,0
+FLUX.US,D,20200831,000000,5.87,6.15,5.59,6,265014,0
+FLUX.US,D,20200901,000000,6.21,6.21,5.8,5.87,128736,0
+FLUX.US,D,20200902,000000,5.8,5.85,5.47,5.65,232032,0
+FLUX.US,D,20200903,000000,5.9,5.98,5.16,5.26,379252,0
+FLUX.US,D,20200904,000000,5.2,5.45,4.68,5.19,192005,0
+FLUX.US,D,20200908,000000,5.12,5.59,5,5.31,130675,0
+FLUX.US,D,20200909,000000,5.37,5.54,5.1901,5.45,93302,0
+FLUX.US,D,20200910,000000,5.51,5.64,5.25,5.31,90398,0
+FLUX.US,D,20200911,000000,5.35,5.38,5.19,5.24,63030,0
+FLUX.US,D,20200914,000000,5.24,5.55,5.19,5.42,90927,0
+FLUX.US,D,20200915,000000,5.27,5.8,5.2507,5.48,60849,0
+FLUX.US,D,20200916,000000,5.47,6.15,5.46,5.82,194603,0
+FLUX.US,D,20200917,000000,5.92,5.92,5.7,5.8,73450,0
+FLUX.US,D,20200918,000000,5.75,7.34,5.75,6.28,762126,0
+FLUX.US,D,20200921,000000,6.42,7.1999,6.12,6.29,431132,0
+FLUX.US,D,20200922,000000,6.31,6.7,5.93,6,164064,0
+FLUX.US,D,20200923,000000,5.72,6.1015,4.95,5.17,413327,0
+FLUX.US,D,20200924,000000,5.06,6.11,5.05,5.66,354716,0
+FLUX.US,D,20200925,000000,5.76,6.19,5.4,5.49,238585,0
+FLUX.US,D,20200928,000000,5.87,5.9988,4.89,5.4,2696434,0
+FLUX.US,D,20200929,000000,7.44,7.49,5.92,6.85,2279792,0
+FLUX.US,D,20200930,000000,6.46,6.8011,6.0383,6.7,436822,0
+FLUX.US,D,20201001,000000,6.49,6.7,6.3,6.7,264838,0
+FLUX.US,D,20201002,000000,6.33,7.3672,6.15,7.3,401837,0
+FLUX.US,D,20201005,000000,7.21,7.85,7,7.69,331590,0
+FLUX.US,D,20201006,000000,8,8.74,7.15,7.77,837848,0
+FLUX.US,D,20201007,000000,8.2,8.8899,7.59,8.6,452102,0
+FLUX.US,D,20201008,000000,8.5,8.8364,7.71,8.15,347767,0
+FLUX.US,D,20201009,000000,8.2,9.6,8.156,9.1,463981,0
+FLUX.US,D,20201012,000000,9.6,10.584,9.25,10.32,554450,0
+FLUX.US,D,20201013,000000,10.35,11.35,10.225,11.35,462768,0
+FLUX.US,D,20201014,000000,11.6,12.49,11.59,12.09,552624,0
+FLUX.US,D,20201015,000000,11.79,11.8999,10.52,11.46,422396,0
+FLUX.US,D,20201016,000000,11.81,11.99,10,10.43,464179,0
+FLUX.US,D,20201019,000000,9.69,9.8603,8.37,9.24,434134,0
+FLUX.US,D,20201020,000000,9.37,9.37,8.7001,8.91,136055,0
+FLUX.US,D,20201021,000000,8.89,8.89,8.46,8.58,140794,0
+FLUX.US,D,20201022,000000,8.61,8.71,8.26,8.4,103666,0
+FLUX.US,D,20201023,000000,8.4,8.83,8.3,8.66,98088,0
+FLUX.US,D,20201026,000000,8.48,8.8,7.7001,8.14,131905,0
+FLUX.US,D,20201027,000000,8.25,8.25,7.31,7.31,136048,0
+FLUX.US,D,20201028,000000,7.3,7.31,6.6,7.12,143770,0
+FLUX.US,D,20201029,000000,7.14,7.8,7,7.31,161615,0
+FLUX.US,D,20201030,000000,7.35,7.41,6.59,6.67,154744,0
+FLUX.US,D,20201102,000000,6.7,7.44,6.7,7.16,90688,0
+FLUX.US,D,20201103,000000,7.33,8.5,7.33,7.85,165147,0
+FLUX.US,D,20201104,000000,7.98,8.38,7.77,7.91,89062,0
+FLUX.US,D,20201105,000000,8.1,9.2485,8,9.03,229599,0
+FLUX.US,D,20201106,000000,10.04,10.04,9.1,9.86,167976,0
+FLUX.US,D,20201109,000000,9.58,9.7,8.15,8.53,202650,0
+FLUX.US,D,20201110,000000,8.86,9.09,8.26,8.84,125583,0
+FLUX.US,D,20201111,000000,8.94,9.28,8.36,8.95,144483,0
+FLUX.US,D,20201112,000000,9.43,9.75,8.76,8.88,176964,0
+FLUX.US,D,20201113,000000,8.95,9.3802,7.99,8.41,133394,0
+FLUX.US,D,20201116,000000,8.56,8.95,8.5541,8.89,106713,0
+FLUX.US,D,20201117,000000,8.63,8.8795,8.41,8.56,118169,0
+FLUX.US,D,20201118,000000,8.61,8.639,7.88,8.17,273264,0
+FLUX.US,D,20201119,000000,8.21,9.79,8.1,9.78,361228,0
+FLUX.US,D,20201120,000000,9.8,10.44,9.6162,10.36,534050,0
+FLUX.US,D,20201123,000000,10.5,11.96,10.5,11.1,681366,0
+FLUX.US,D,20201124,000000,11.5,11.5,9.33,9.81,527537,0
+FLUX.US,D,20201125,000000,9.88,10.5472,9.62,10.18,174836,0
+FLUX.US,D,20201127,000000,10.24,10.89,9.8397,9.99,176787,0
+FLUX.US,D,20201130,000000,10.16,10.25,8.97,9.54,226891,0
+FLUX.US,D,20201201,000000,9.82,10,9.15,9.17,182109,0
+FLUX.US,D,20201202,000000,9.1,9.19,8.26,9.18,379067,0
+FLUX.US,D,20201203,000000,9.25,9.295,8.75,8.91,158048,0
+FLUX.US,D,20201204,000000,9,9.71,8.7832,9.68,159734,0
+FLUX.US,D,20201207,000000,9.65,9.73,8.97,9.18,340145,0
+FLUX.US,D,20201208,000000,9.5,10.64,9.38,10.15,713248,0
+FLUX.US,D,20201209,000000,10.45,11.155,9.55,9.62,490196,0
+FLUX.US,D,20201210,000000,9.64,11.29,9.3,11.1,631068,0
+FLUX.US,D,20201211,000000,10.93,11.29,10.25,10.55,317125,0
+FLUX.US,D,20201214,000000,11.44,11.44,10.41,10.8,464754,0
+FLUX.US,D,20201215,000000,10.94,12.7,10.81,12.35,530504,0
+FLUX.US,D,20201216,000000,12.0535,13.5,11.02,11.78,755116,0
+FLUX.US,D,20201217,000000,11.94,12.25,11.1992,11.27,265135,0
+FLUX.US,D,20201218,000000,11.76,13.22,11.61,13.04,801604,0
+FLUX.US,D,20201221,000000,12.44,13.3,12.31,13.21,406867,0
+FLUX.US,D,20201222,000000,13.55,14.14,12.5701,12.97,467120,0
+FLUX.US,D,20201223,000000,13.33,13.4505,12.5,12.72,235886,0
+FLUX.US,D,20201224,000000,12.86,13.1,12.52,12.8,127561,0
+FLUX.US,D,20201228,000000,13.41,21.89,13.39,17.44,2835742,0
+FLUX.US,D,20201229,000000,17.51,18.47,16.39,17.87,623629,0
+FLUX.US,D,20201230,000000,17.93,21,17.75,19.43,1908257,0
+FLUX.US,D,20201231,000000,19.505,19.8,17.09,17.24,656887,0
+FLUX.US,D,20210104,000000,16.94,16.9419,14.9101,15.32,639465,0
+FLUX.US,D,20210105,000000,15.1,16.37,15,15.29,251572,0
+FLUX.US,D,20210106,000000,15.95,18.6789,15.6926,17.4,595889,0
+FLUX.US,D,20210107,000000,19.16,19.86,18.01,19,348359,0
+FLUX.US,D,20210108,000000,19.66,19.74,17.3279,18.75,343939,0
+FLUX.US,D,20210111,000000,17.9,18.1774,17.08,17.67,295614,0
+FLUX.US,D,20210112,000000,17.7,19.39,17.435,19.075,572556,0
+FLUX.US,D,20210113,000000,19.7,22.5,19.62,20,835694,0
+FLUX.US,D,20210114,000000,19.85,20.15,18.3732,18.43,592816,0
+FLUX.US,D,20210115,000000,18.43,19.41,17.05,17.4,353563,0
+FLUX.US,D,20210119,000000,17.76,18.55,17.2,18.2,291412,0
+FLUX.US,D,20210120,000000,18.1,18.31,17.48,18.22,159069,0
+FLUX.US,D,20210121,000000,18.31,18.88,17.5777,18.73,371315,0
+FLUX.US,D,20210122,000000,18.42,18.5,17,17.68,381789,0
+FLUX.US,D,20210125,000000,17.75,17.78,15.3081,15.96,688131,0
+FLUX.US,D,20210126,000000,16.26,17.15,16.005,17.15,265813,0
+FLUX.US,D,20210127,000000,16.32,16.7588,15.35,15.82,299140,0
+FLUX.US,D,20210128,000000,15.91,16.25,15.13,15.47,175231,0
+FLUX.US,D,20210129,000000,15.59,15.89,14.6,14.69,254799,0
+FLUX.US,D,20210201,000000,14.87,15.2302,13.96,14.78,251465,0
+FLUX.US,D,20210202,000000,15.18,15.8992,15.1,15.52,222863,0
+FLUX.US,D,20210203,000000,15.7,16.1,15.16,15.54,208135,0
+FLUX.US,D,20210204,000000,16.55,17.18,16.41,16.69,393046,0
+FLUX.US,D,20210205,000000,16.73,17.15,16.29,16.81,247931,0
+FLUX.US,D,20210208,000000,16.85,17.02,15.87,16.29,297414,0
+FLUX.US,D,20210209,000000,16.16,16.66,15.74,16.17,280119,0
+FLUX.US,D,20210210,000000,16.34,16.86,15.2785,16,237474,0
+FLUX.US,D,20210211,000000,16.51,17.15,15.81,16.75,316898,0
+FLUX.US,D,20210212,000000,16.97,17.15,16.22,16.38,195479,0
+FLUX.US,D,20210216,000000,16.84,17,16.31,16.67,251696,0
+FLUX.US,D,20210217,000000,16.67,17,15.28,15.8,291829,0
+FLUX.US,D,20210218,000000,15.47,15.53,13.97,15.26,276919,0
+FLUX.US,D,20210219,000000,15.41,15.68,14.69,14.92,224373,0
+FLUX.US,D,20210222,000000,14.42,14.92,13.5,13.65,234252,0
+FLUX.US,D,20210223,000000,13.1,13.23,11,13.22,435796,0
+FLUX.US,D,20210224,000000,13.37,14.33,13.17,13.27,240665,0
+FLUX.US,D,20210225,000000,13.08,13.47,11.94,12.23,185672,0
+FLUX.US,D,20210226,000000,12.3,12.9,11.44,12.88,164790,0
+FLUX.US,D,20210301,000000,13.23,13.61,12.77,13.19,158536,0
+FLUX.US,D,20210302,000000,13.4,13.76,12.535,12.83,158553,0
+FLUX.US,D,20210303,000000,12.82,13.52,12.3,12.56,145431,0
+FLUX.US,D,20210304,000000,12.39,12.74,10.2,10.76,400207,0
+FLUX.US,D,20210305,000000,10.86,11.08,8.34,10.01,370692,0
+FLUX.US,D,20210308,000000,10.04,10.25,9.3801,9.62,153396,0
+FLUX.US,D,20210309,000000,9.9,10.68,9.77,10.68,159991,0
+FLUX.US,D,20210310,000000,10.99,11.61,10.79,11.2,170445,0
+FLUX.US,D,20210311,000000,11.8654,12.21,11.23,12.21,211006,0
+FLUX.US,D,20210312,000000,11.95,12.09,11.2001,11.57,114127,0
+FLUX.US,D,20210315,000000,11.68,12.23,11.41,11.78,187387,0
+FLUX.US,D,20210316,000000,11.96,11.96,10.7101,10.97,155494,0
+FLUX.US,D,20210317,000000,10.65,11.63,10.3601,11.44,233424,0
+FLUX.US,D,20210318,000000,11.02,12.69,11.01,11.67,360342,0
+FLUX.US,D,20210319,000000,11.7,15.87,11.41,15.35,1022423,0
+FLUX.US,D,20210322,000000,14.81,15.35,12.52,13.09,694490,0
+FLUX.US,D,20210323,000000,13.12,13.4,11.81,12.25,300694,0
+FLUX.US,D,20210324,000000,12.23,12.47,11.4,11.41,152486,0
+FLUX.US,D,20210325,000000,11.14,11.92,10.18,11.72,211023,0
+FLUX.US,D,20210326,000000,11.93,12.36,11.24,12.1,81630,0
+FLUX.US,D,20210329,000000,11.59,11.98,10.85,11.28,137072,0
+FLUX.US,D,20210330,000000,11.26,11.86,11.11,11.86,129581,0
+FLUX.US,D,20210331,000000,11.9,12.95,11.9,12.95,141869,0
+FLUX.US,D,20210401,000000,13.14,13.58,13.04,13.31,107744,0
+FLUX.US,D,20210405,000000,13.74,13.79,13.34,13.55,133888,0
+FLUX.US,D,20210406,000000,13.43,13.54,13.02,13.33,86106,0
+FLUX.US,D,20210407,000000,13.34,13.34,12.52,13.08,47362,0
+FLUX.US,D,20210408,000000,13.16,13.305,12.62,12.71,67629,0
+FLUX.US,D,20210409,000000,12.61,12.62,12.27,12.51,52601,0
+FLUX.US,D,20210412,000000,12.5,12.61,11.76,11.94,63357,0
+FLUX.US,D,20210413,000000,11.96,12.3077,11.15,11.2,130823,0
+FLUX.US,D,20210414,000000,11.41,11.73,11.195,11.69,157494,0
+FLUX.US,D,20210415,000000,11.89,11.89,10.9,11.32,134321,0
+FLUX.US,D,20210416,000000,11.28,11.4575,10.945,11.08,66645,0
+FLUX.US,D,20210419,000000,10.96,10.9743,10.32,10.4,104621,0
+FLUX.US,D,20210420,000000,10.32,10.5,9.66,9.91,89095,0
+FLUX.US,D,20210421,000000,9.88,10.74,9.635,10.67,157490,0
+FLUX.US,D,20210422,000000,10.79,11.4,10.55,11.05,132690,0
+FLUX.US,D,20210423,000000,11.13,11.42,10.8701,11.39,65718,0
+FLUX.US,D,20210426,000000,11.55,11.789,11.39,11.59,69852,0
+FLUX.US,D,20210427,000000,11.54,11.7,11.28,11.37,35304,0
+FLUX.US,D,20210428,000000,11.45,11.7,11.41,11.6,33460,0
+FLUX.US,D,20210429,000000,11.52,11.7,11.38,11.56,60341,0
+FLUX.US,D,20210430,000000,11.4,11.68,11.01,11.03,38953,0
+FLUX.US,D,20210503,000000,11.15,11.39,10.5,10.84,43408,0
+FLUX.US,D,20210504,000000,10.46,10.54,9.8165,10.23,75422,0
+FLUX.US,D,20210505,000000,10.32,10.83,10,10.15,58487,0
+FLUX.US,D,20210506,000000,10.09,10.2399,9.25,9.3,69013,0
+FLUX.US,D,20210507,000000,9.22,9.77,9.22,9.57,67608,0
+FLUX.US,D,20210510,000000,9.6,10,8.72,8.72,81428,0
+FLUX.US,D,20210511,000000,8.36,8.7,7.96,8.47,102740,0
+FLUX.US,D,20210512,000000,8.5,8.75,7.3,7.69,165832,0
+FLUX.US,D,20210513,000000,8.13,9.98,8.03,8.95,578628,0
+FLUX.US,D,20210514,000000,9.21,9.36,8.25,8.53,178253,0
+FLUX.US,D,20210517,000000,8.35,10.3,8.33,10.05,147559,0
+FLUX.US,D,20210518,000000,10.2,11.21,10.1535,11.15,205688,0
+FLUX.US,D,20210519,000000,10.7,11.1199,10,10.44,179656,0
+FLUX.US,D,20210520,000000,10.52,11.3351,10.4401,11.18,174846,0
+FLUX.US,D,20210521,000000,11.29,11.4,10.53,10.99,190325,0
+FLUX.US,D,20210524,000000,11.29,11.29,10.4,10.84,121851,0
+FLUX.US,D,20210525,000000,11.07,11.2,10.52,10.6,90184,0
+FLUX.US,D,20210526,000000,10.79,10.85,10.635,10.75,42940,0
+FLUX.US,D,20210527,000000,10.77,10.84,10.3,10.55,127503,0
+FLUX.US,D,20210528,000000,10.63,10.7,10.3,10.44,74359,0
+FLUX.US,D,20210601,000000,10.4898,10.7658,10.07,10.5,60269,0
+FLUX.US,D,20210602,000000,10.5,10.5831,10.25,10.36,97387,0
+FLUX.US,D,20210603,000000,10.2,10.5879,10.06,10.2,62288,0
+FLUX.US,D,20210604,000000,10.2,10.8,9.85,10.75,100579,0
+FLUX.US,D,20210607,000000,10.78,11.25,10.65,11,182423,0
+FLUX.US,D,20210608,000000,11.18,11.2891,10.83,10.9,88328,0
+FLUX.US,D,20210609,000000,11.03,11.1961,10.82,10.97,65049,0
+FLUX.US,D,20210610,000000,10.97,11.23,10.48,10.49,65426,0
+FLUX.US,D,20210611,000000,10.51,11.399,10.5,11.25,121749,0
+FLUX.US,D,20210614,000000,11.45,11.45,10.87,10.93,70021,0
+FLUX.US,D,20210615,000000,10.9,11.01,10.5001,10.86,43383,0
+FLUX.US,D,20210616,000000,10.9,11.05,10.5801,10.89,65790,0
+FLUX.US,D,20210617,000000,10.83,11.2,10.755,10.98,61638,0
+FLUX.US,D,20210618,000000,10.78,11.5353,10.66,11.32,260843,0
+FLUX.US,D,20210621,000000,11.4,11.4,10.72,10.86,57244,0
+FLUX.US,D,20210622,000000,10.68,10.68,9.83,10.27,70147,0
+FLUX.US,D,20210623,000000,10.37,10.93,10.37,10.72,60308,0
+FLUX.US,D,20210624,000000,10.8,11.13,10.7196,10.98,61621,0
+FLUX.US,D,20210625,000000,11.1,11.68,11,11.51,200098,0
+FLUX.US,D,20210628,000000,11.48,11.69,11.02,11.49,60373,0
+FLUX.US,D,20210629,000000,11.51,12.16,11.1735,12.16,136495,0
+FLUX.US,D,20210630,000000,12.08,12.6,11.5,11.63,91176,0
+FLUX.US,D,20210701,000000,11.75,11.75,11.05,11.32,26894,0
+FLUX.US,D,20210702,000000,11.4,11.5378,10.51,10.63,66307,0
+FLUX.US,D,20210706,000000,10.66,10.66,9.52,9.71,125224,0
+FLUX.US,D,20210707,000000,9.82,10.3607,9.25,9.73,97047,0
+FLUX.US,D,20210708,000000,9.3,9.5899,9.2201,9.27,47919,0
+FLUX.US,D,20210709,000000,9.51,9.51,9.22,9.41,40350,0
+FLUX.US,D,20210712,000000,9.41,9.82,9.2501,9.45,25616,0
+FLUX.US,D,20210713,000000,9.4,9.95,9.2812,9.87,43489,0
+FLUX.US,D,20210714,000000,9.68,9.835,9,9.1,109079,0
+FLUX.US,D,20210715,000000,9.02,9.37,8.47,8.75,73008,0
+FLUX.US,D,20210716,000000,8.76,9.103,8.55,8.64,28918,0
+FLUX.US,D,20210719,000000,8.59,8.85,8.0601,8.72,47911,0
+FLUX.US,D,20210720,000000,8.77,9.0536,8.57,8.96,37998,0
+FLUX.US,D,20210721,000000,9.04,9.81,9.0223,9.63,36739,0
+FLUX.US,D,20210722,000000,9.49,10,9.4432,9.61,57363,0
+FLUX.US,D,20210723,000000,9.71,10.02,9.35,9.51,39735,0
+FLUX.US,D,20210726,000000,9.61,9.83,9.36,9.46,39505,0
+FLUX.US,D,20210727,000000,9.4,9.78,9.0601,9.67,38860,0
+FLUX.US,D,20210728,000000,9.64,10.29,9.365,10.17,33775,0
+FLUX.US,D,20210729,000000,10.28,10.39,9.82,10.05,34834,0
+FLUX.US,D,20210730,000000,10.1,10.22,9.7572,9.93,34678,0
+FLUX.US,D,20210802,000000,9.88,9.93,9.539,9.58,23690,0
+FLUX.US,D,20210803,000000,9.58,9.99,9.5509,9.7,45725,0
+FLUX.US,D,20210804,000000,9.58,9.769,8.9088,9.06,28062,0
+FLUX.US,D,20210805,000000,9.06,9.8,9.06,9.45,37246,0
+FLUX.US,D,20210806,000000,9.58,9.82,9.33,9.42,30239,0
+FLUX.US,D,20210809,000000,9.47,10.1,9.4184,9.78,30143,0
+FLUX.US,D,20210810,000000,9.9,10.4982,9.64,9.96,38877,0
+FLUX.US,D,20210811,000000,10.18,10.45,9.7,9.95,42471,0
+FLUX.US,D,20210812,000000,9.91,9.99,9.67,9.77,17984,0
+FLUX.US,D,20210813,000000,9.76,9.99,9.5,9.72,21463,0
+FLUX.US,D,20210816,000000,9.72,9.72,8.7,8.7,47783,0
+FLUX.US,D,20210817,000000,8.66,8.66,8.1973,8.3,81854,0
+FLUX.US,D,20210818,000000,8.28,8.74,7.92,7.96,46077,0
+FLUX.US,D,20210819,000000,7.77,8.347,7,7.09,120485,0
+FLUX.US,D,20210820,000000,7.11,7.7885,6.9925,7.11,139555,0
+FLUX.US,D,20210823,000000,7.2,8.355,7.2,7.97,98733,0
+FLUX.US,D,20210824,000000,8.11,8.52,8.11,8.52,46962,0
+FLUX.US,D,20210825,000000,8.52,8.52,8.15,8.33,46535,0
+FLUX.US,D,20210826,000000,8.35,8.35,8.05,8.16,12623,0
+FLUX.US,D,20210827,000000,8.17,8.3805,8.11,8.32,24344,0
+FLUX.US,D,20210830,000000,8.37,8.58,8.1,8.35,86251,0
+FLUX.US,D,20210831,000000,8.332,8.6361,8.18,8.22,50276,0
+FLUX.US,D,20210901,000000,8.25,8.49,8.12,8.42,32166,0
+FLUX.US,D,20210902,000000,8.4,8.465,8.25,8.35,28596,0
+FLUX.US,D,20210903,000000,8.31,8.455,8.22,8.35,19912,0
+FLUX.US,D,20210907,000000,8.3,8.49,8,8.06,27789,0
+FLUX.US,D,20210908,000000,8,8.39,8,8.07,23588,0
+FLUX.US,D,20210909,000000,8.1978,8.22,7.8,7.97,35834,0
+FLUX.US,D,20210910,000000,8.13,8.34,7.5636,7.79,42585,0
+FLUX.US,D,20210913,000000,7.79,7.9,7.25,7.46,77323,0
+FLUX.US,D,20210914,000000,7.54,7.625,6.87,7.1,83309,0
+FLUX.US,D,20210915,000000,7.1,7.3868,6.81,7.32,55905,0
+FLUX.US,D,20210916,000000,7.24,7.24,6.4,6.69,296802,0
+FLUX.US,D,20210917,000000,6.6,6.83,6,6.38,596412,0
+FLUX.US,D,20210920,000000,6.3,6.7663,6.122,6.6,130279,0
+FLUX.US,D,20210921,000000,6.51,7.75,6.33,7.42,220646,0
+FLUX.US,D,20210922,000000,7.5,7.84,7.4,7.52,172951,0
+FLUX.US,D,20210923,000000,6.5,6.65,5.82,5.87,1339931,0
+FLUX.US,D,20210924,000000,5.92,5.96,5.6601,5.705,360517,0
+FLUX.US,D,20210927,000000,5.68,5.81,5.4061,5.72,648206,0
+FLUX.US,D,20210928,000000,5.7,5.78,5,5.21,766118,0
+FLUX.US,D,20210929,000000,5.16,5.24,4.75,4.99,2163278,0
+FLUX.US,D,20210930,000000,5.05,5.34,4.85,5.08,596120,0
+FLUX.US,D,20211001,000000,5.13,5.264,5.02,5.08,490650,0
+FLUX.US,D,20211004,000000,5.15,5.15,4.76,4.82,321698,0
+FLUX.US,D,20211005,000000,5.15,5.36,4.85,5.24,614408,0
+FLUX.US,D,20211006,000000,5.2,5.65,5.06,5.16,340003,0
+FLUX.US,D,20211007,000000,5.21,5.47,5.1124,5.42,255132,0
+FLUX.US,D,20211008,000000,5.45,5.5,5.12,5.36,183299,0
+FLUX.US,D,20211011,000000,5.4,5.5,5.29,5.37,219509,0
+FLUX.US,D,20211012,000000,5.45,5.5852,5.4,5.55,121519,0
+FLUX.US,D,20211013,000000,5.57,5.69,5.46,5.66,144913,0
+FLUX.US,D,20211014,000000,5.65,5.73,5.5721,5.63,197303,0
+FLUX.US,D,20211015,000000,5.7,5.7,5.34,5.38,152437,0
+FLUX.US,D,20211018,000000,5.45,5.6357,5.39,5.58,124628,0
+FLUX.US,D,20211019,000000,5.64,5.68,5.55,5.67,137412,0
+FLUX.US,D,20211020,000000,5.68,6.01,5.55,6,436108,0
+FLUX.US,D,20211021,000000,5.99,6.0398,5.58,5.69,234090,0
+FLUX.US,D,20211022,000000,5.66,5.66,5.3688,5.55,112069,0
+FLUX.US,D,20211025,000000,5.62,5.935,5.5,5.67,285420,0
+FLUX.US,D,20211026,000000,5.7,5.77,5.53,5.63,122322,0
+FLUX.US,D,20211027,000000,5.63,5.7722,5.5,5.65,108191,0
+FLUX.US,D,20211028,000000,5.65,5.8,5.49,5.65,355478,0
+FLUX.US,D,20211029,000000,5.69,5.77,5.5,5.75,150591,0
+FLUX.US,D,20211101,000000,5.8,6.22,5.7999,6.16,744543,0
+FLUX.US,D,20211102,000000,6.19,6.41,6.01,6.4,200062,0
+FLUX.US,D,20211103,000000,6.36,6.3991,6.135,6.36,188206,0
+FLUX.US,D,20211104,000000,6.4,6.45,6.16,6.295,196862,0
+FLUX.US,D,20211105,000000,6.33,6.38,5.98,6.03,213338,0
+FLUX.US,D,20211108,000000,6.18,6.5499,6.17,6.47,339539,0
+FLUX.US,D,20211109,000000,6.5,6.6129,6.15,6.34,116375,0
+FLUX.US,D,20211110,000000,6.3,6.4298,6.0406,6.18,197060,0
+FLUX.US,D,20211111,000000,6.29,6.41,6,6.1,240555,0
+FLUX.US,D,20211112,000000,6.18,6.28,5.9898,6.19,175769,0
+FLUX.US,D,20211115,000000,6.25,6.25,6,6.21,98988,0
+FLUX.US,D,20211116,000000,6.19,6.19,5.7,5.87,221945,0
+FLUX.US,D,20211117,000000,5.77,5.87,5.51,5.53,177336,0
+FLUX.US,D,20211118,000000,5.5,5.5229,5.1149,5.21,144837,0
+FLUX.US,D,20211119,000000,5.23,5.55,5.23,5.46,144137,0
+FLUX.US,D,20211122,000000,5.45,5.53,5.1,5.35,107331,0
+FLUX.US,D,20211123,000000,5.38,5.45,5.01,5.32,202098,0
+FLUX.US,D,20211124,000000,5.22,5.45,5.1501,5.37,87729,0
+FLUX.US,D,20211126,000000,5.18,5.28,5.03,5.16,75481,0
+FLUX.US,D,20211129,000000,5.2,5.45,5.05,5.26,130368,0
+FLUX.US,D,20211130,000000,5.2,5.2737,4.83,5.16,123734,0
+FLUX.US,D,20211201,000000,5.18,5.295,4.77,4.88,129739,0
+FLUX.US,D,20211202,000000,4.99,5.209,4.88,5.15,100119,0
+FLUX.US,D,20211203,000000,5.24,5.24,4.5601,4.7,186711,0
+FLUX.US,D,20211206,000000,4.84,5.08,4.458,4.82,173079,0
+FLUX.US,D,20211207,000000,4.94,5.42,4.66,5.16,125009,0
+FLUX.US,D,20211208,000000,5.13,5.45,5.02,5.23,79779,0
+FLUX.US,D,20211209,000000,5.22,5.2698,4.9101,4.98,54389,0
+FLUX.US,D,20211210,000000,5.1,5.19,4.76,4.82,114220,0
+FLUX.US,D,20211213,000000,4.79,4.86,4.56,4.65,67155,0
+FLUX.US,D,20211214,000000,4.8016,4.85,4.54,4.81,82119,0
+FLUX.US,D,20211215,000000,4.83,4.8499,4.44,4.74,123760,0
+FLUX.US,D,20211216,000000,4.8,4.83,4.4701,4.54,70576,0
+FLUX.US,D,20211217,000000,4.46,4.88,4.33,4.54,195890,0
+FLUX.US,D,20211220,000000,4.53,4.535,4.3001,4.31,91395,0
+FLUX.US,D,20211221,000000,4.43,4.81,4.37,4.75,146951,0
+FLUX.US,D,20211222,000000,4.69,4.84,4.62,4.7,68050,0
+FLUX.US,D,20211223,000000,4.7,4.7,4.3983,4.48,122346,0
+FLUX.US,D,20211227,000000,4.51,4.535,4.218,4.29,128331,0
+FLUX.US,D,20211228,000000,4.3,4.32,3.91,4.13,213710,0
+FLUX.US,D,20211229,000000,4.13,4.2085,3.95,3.98,92236,0
+FLUX.US,D,20211230,000000,4.05,4.3,4.05,4.25,106551,0
+FLUX.US,D,20211231,000000,4.3994,4.3994,4.16,4.29,97022,0
+FLUX.US,D,20220103,000000,4.33,4.41,4.2,4.37,41884,0
+FLUX.US,D,20220104,000000,4.35,4.6984,4.28,4.54,244224,0
+FLUX.US,D,20220105,000000,4.49,4.685,4.21,4.31,130190,0
+FLUX.US,D,20220106,000000,4.34,4.35,4.05,4.18,69263,0
+FLUX.US,D,20220107,000000,4.18,4.24,4.13,4.22,47436,0
+FLUX.US,D,20220110,000000,4.21,4.27,4.06,4.15,47734,0
+FLUX.US,D,20220111,000000,4.21,4.25,4.06,4.12,47402,0
+FLUX.US,D,20220112,000000,4.16,4.1899,4,4.11,49625,0
+FLUX.US,D,20220113,000000,4.1,4.2763,4.1,4.18,36085,0
+FLUX.US,D,20220114,000000,4.15,4.2,3.8,4.17,120278,0
+FLUX.US,D,20220118,000000,4.06,4.06,3.875,3.96,68971,0
+FLUX.US,D,20220119,000000,3.94,3.9999,3.8,3.86,104904,0
+FLUX.US,D,20220120,000000,3.9,3.98,3.545,3.66,141889,0
+FLUX.US,D,20220121,000000,3.62,3.78,3.5,3.6,82782,0
+FLUX.US,D,20220124,000000,3.5,3.62,3.18,3.62,133582,0
+FLUX.US,D,20220125,000000,3.5,3.569,3.33,3.44,59726,0
+FLUX.US,D,20220126,000000,3.55,3.61,3.33,3.36,39671,0
+FLUX.US,D,20220127,000000,3.39,3.48,3.14,3.18,45132,0
+FLUX.US,D,20220128,000000,3.19,3.35,3,3.3,58297,0
+FLUX.US,D,20220131,000000,3.36,3.55,3.31,3.49,45542,0
+FLUX.US,D,20220201,000000,3.53,3.62,3.42,3.58,49395,0
+FLUX.US,D,20220202,000000,3.61,3.61,3.23,3.29,64667,0
+FLUX.US,D,20220203,000000,3.2,3.2509,3.12,3.12,17256,0
+FLUX.US,D,20220204,000000,3.14,3.17,3,3.12,71613,0
+FLUX.US,D,20220207,000000,3.11,3.26,3.02,3.09,46412,0
+FLUX.US,D,20220208,000000,3.1,3.3982,3.0337,3.35,100458,0
+FLUX.US,D,20220209,000000,3.43,3.54,3.27,3.42,86951,0
+FLUX.US,D,20220210,000000,3.41,3.5033,3.31,3.47,77273,0
+FLUX.US,D,20220211,000000,3.01,3.1919,2.9,2.99,269887,0
+FLUX.US,D,20220214,000000,2.99,3.1,2.82,2.82,77463,0
+FLUX.US,D,20220215,000000,2.88,2.9,2.645,2.78,146549,0
+FLUX.US,D,20220216,000000,2.81,2.8388,2.7042,2.74,52010,0
+FLUX.US,D,20220217,000000,2.75,2.795,2.62,2.7,76844,0
+FLUX.US,D,20220218,000000,2.66,2.78,2.55,2.57,80554,0
+FLUX.US,D,20220222,000000,2.52,2.725,2.46,2.61,91637,0
+FLUX.US,D,20220223,000000,2.61,2.6687,2.42,2.42,67395,0
+FLUX.US,D,20220224,000000,2.33,2.6,2.33,2.56,64717,0
+FLUX.US,D,20220225,000000,2.58,2.7,2.56,2.63,35228,0
+FLUX.US,D,20220228,000000,2.58,2.74,2.56,2.57,39355,0
+FLUX.US,D,20220301,000000,2.57,2.639,2.39,2.4,102067,0
+FLUX.US,D,20220302,000000,2.41,2.4715,2.25,2.28,125874,0
+FLUX.US,D,20220303,000000,2.28,2.3113,2.05,2.12,221516,0
+FLUX.US,D,20220304,000000,2.13,2.13,2.065,2.1,57939,0
+FLUX.US,D,20220307,000000,2.07,2.2599,2.05,2.16,167748,0
+FLUX.US,D,20220308,000000,2.23,2.56,2.2,2.38,305293,0
+FLUX.US,D,20220309,000000,2.49,2.49,2.3,2.32,90566,0
+FLUX.US,D,20220310,000000,2.27,2.36,2.22,2.27,51164,0
+FLUX.US,D,20220311,000000,2.27,2.3599,2.04,2.08,79366,0
+FLUX.US,D,20220314,000000,2.13,2.13,2,2,51182,0
+FLUX.US,D,20220315,000000,2.02,2.18,2,2.07,60208,0
+FLUX.US,D,20220316,000000,2.1,2.2723,2.1,2.24,114070,0
+FLUX.US,D,20220317,000000,2.24,2.54,2.24,2.53,165394,0
+FLUX.US,D,20220318,000000,2.56,2.595,2.5,2.58,103200,0
+FLUX.US,D,20220321,000000,2.58,2.68,2.5,2.61,180054,0
+FLUX.US,D,20220322,000000,2.7,2.72,2.64,2.65,53594,0
+FLUX.US,D,20220323,000000,2.65,2.73,2.59,2.71,74730,0
+FLUX.US,D,20220324,000000,2.72,2.74,2.6601,2.72,48333,0
+FLUX.US,D,20220325,000000,2.72,2.72,2.44,2.54,136171,0
+FLUX.US,D,20220328,000000,2.57,2.5989,2.385,2.46,52641,0
+FLUX.US,D,20220329,000000,2.53,2.59,2.47,2.49,35176,0
+FLUX.US,D,20220330,000000,2.55,2.5889,2.5,2.54,42569,0
+FLUX.US,D,20220331,000000,2.57,2.73,2.47,2.67,205359,0
+FLUX.US,D,20220401,000000,2.7,2.71,2.57,2.64,72243,0
+FLUX.US,D,20220404,000000,2.66,2.9237,2.6166,2.91,176503,0
+FLUX.US,D,20220405,000000,2.99,3.0537,2.7,2.75,177517,0
+FLUX.US,D,20220406,000000,2.66,2.69,2.53,2.6,68795,0
+FLUX.US,D,20220407,000000,2.62,2.62,2.5101,2.57,50054,0
+FLUX.US,D,20220408,000000,2.6,2.67,2.51,2.54,66421,0
+FLUX.US,D,20220411,000000,2.6,2.65,2.44,2.52,43543,0
+FLUX.US,D,20220412,000000,2.53,2.75,2.44,2.74,120412,0
+FLUX.US,D,20220413,000000,2.73,2.8,2.5404,2.7,65057,0
+FLUX.US,D,20220414,000000,2.71,2.99,2.608,2.99,90987,0
+FLUX.US,D,20220418,000000,2.95,2.95,2.75,2.76,46839,0
+FLUX.US,D,20220419,000000,2.84,3.1401,2.7601,2.94,186183,0
+FLUX.US,D,20220420,000000,2.94,3.069,2.86,2.91,65095,0
+FLUX.US,D,20220421,000000,2.9,2.9378,2.6101,2.66,49075,0
+FLUX.US,D,20220422,000000,2.5914,2.931,2.56,2.75,35004,0
+FLUX.US,D,20220425,000000,2.75,2.75,2.65,2.68,33774,0
+FLUX.US,D,20220426,000000,2.68,2.69,2.46,2.51,33501,0
+FLUX.US,D,20220427,000000,2.47,2.5205,2.4,2.42,22633,0
+FLUX.US,D,20220428,000000,2.42,2.47,2.31,2.47,36958,0
+FLUX.US,D,20220429,000000,2.44,2.475,2.29,2.29,17626,0
+FLUX.US,D,20220502,000000,2.21,2.67,2.2,2.57,45373,0
+FLUX.US,D,20220503,000000,2.61,2.73,2.6,2.64,28818,0
+FLUX.US,D,20220504,000000,2.66,2.69,2.5,2.62,34111,0
+FLUX.US,D,20220505,000000,2.74,2.75,2.58,2.65,21481,0
+FLUX.US,D,20220506,000000,2.44,2.7153,2.44,2.71,24109,0
+FLUX.US,D,20220509,000000,2.51,2.71,2.48,2.55,40414,0
+FLUX.US,D,20220510,000000,2.64,2.69,2.29,2.35,58709,0
+FLUX.US,D,20220511,000000,2.32,2.53,2.09,2.12,25223,0
+FLUX.US,D,20220512,000000,2.06,2.325,2.06,2.1,41611,0
+FLUX.US,D,20220513,000000,2.42,2.4599,2.3,2.31,41459,0
+FLUX.US,D,20220516,000000,2.36,2.36,2.1201,2.22,37459,0
+FLUX.US,D,20220517,000000,2.29,2.37,2.243,2.31,38707,0
+FLUX.US,D,20220518,000000,2.35,2.37,2.2,2.2,35948,0
+FLUX.US,D,20220519,000000,2.285,2.35,2.13,2.15,45952,0
+FLUX.US,D,20220520,000000,2.14,2.18,2.06,2.07,23722,0
+FLUX.US,D,20220523,000000,2.1,2.36,2.04,2.04,39974,0
+FLUX.US,D,20220524,000000,2.04,2.14,1.8901,2.09,83093,0
+FLUX.US,D,20220525,000000,2.0091,2.29,2,2.22,27075,0
+FLUX.US,D,20220526,000000,2.22,2.46,2.1501,2.35,39517,0
+FLUX.US,D,20220527,000000,2.3751,2.56,2.3751,2.55,68742,0
+FLUX.US,D,20220531,000000,2.54,2.74,2.5001,2.72,57655,0
+FLUX.US,D,20220601,000000,2.8,2.8835,2.72,2.85,53276,0
+FLUX.US,D,20220602,000000,2.82,2.8831,2.67,2.73,44064,0
+FLUX.US,D,20220603,000000,2.68,2.86,2.5,2.72,73161,0
+FLUX.US,D,20220606,000000,2.71,2.71,2.35,2.6,19983,0
+FLUX.US,D,20220607,000000,2.57,2.74,2.5601,2.71,44158,0
+FLUX.US,D,20220608,000000,2.71,2.74,2.68,2.69,13930,0
+FLUX.US,D,20220609,000000,2.7399,2.7399,2.57,2.61,18751,0
+FLUX.US,D,20220610,000000,2.59,2.66,2.31,2.37,44033,0
+FLUX.US,D,20220613,000000,2.34,2.3566,2.18,2.19,46383,0
+FLUX.US,D,20220614,000000,2.26,2.32,2.1,2.1,18094,0
+FLUX.US,D,20220615,000000,2.18,2.18,2.04,2.11,35696,0
+FLUX.US,D,20220616,000000,2.15,2.193,1.99,2.02,79411,0
+FLUX.US,D,20220617,000000,2.11,2.1724,2.0401,2.17,37265,0
+FLUX.US,D,20220621,000000,2.26,2.29,2.1847,2.23,18636,0
+FLUX.US,D,20220622,000000,2.21,2.27,2.08,2.16,14112,0
+FLUX.US,D,20220623,000000,2.18,2.3,2.15,2.16,29555,0
+FLUX.US,D,20220624,000000,2.21,2.3,2.16,2.3,63098,0
+FLUX.US,D,20220627,000000,2.3,2.3,2.24,2.3,11775,0
+FLUX.US,D,20220628,000000,2.28,2.48,2.28,2.4,26519,0
+FLUX.US,D,20220629,000000,2.37,2.39,2.28,2.33,9772,0
+FLUX.US,D,20220630,000000,2.31,2.44,2.28,2.4,13909,0
+FLUX.US,D,20220701,000000,2.35,2.38,2.3,2.3,17557,0
+FLUX.US,D,20220705,000000,2.29,2.4,2.24,2.31,27061,0
+FLUX.US,D,20220706,000000,2.29,2.48,2.24,2.39,23526,0
+FLUX.US,D,20220707,000000,2.48,2.49,2.26,2.29,49216,0
+FLUX.US,D,20220708,000000,2.35,2.4699,2.35,2.38,16026,0
+FLUX.US,D,20220711,000000,2.35,2.42,2.16,2.17,20475,0
+FLUX.US,D,20220712,000000,2.17,2.4345,2.17,2.2,9484,0
+FLUX.US,D,20220713,000000,2.22,2.36,2.2,2.23,7094,0
+FLUX.US,D,20220714,000000,2.1853,2.1853,2.11,2.1377,12231,0
+FLUX.US,D,20220715,000000,2.06,2.28,2.06,2.2,14092,0
+FLUX.US,D,20220718,000000,2.33,2.39,2.25,2.25,14832,0
+FLUX.US,D,20220719,000000,2.37,2.45,2.37,2.4,20451,0
+FLUX.US,D,20220720,000000,2.48,2.5,2.18,2.39,36258,0
+FLUX.US,D,20220721,000000,2.35,2.4,2.3,2.34,10974,0
+FLUX.US,D,20220722,000000,2.41,2.43,2.3174,2.33,6933,0
+FLUX.US,D,20220725,000000,2.3,2.3,2.1795,2.24,10304,0
+FLUX.US,D,20220726,000000,2.2,2.36,2.18,2.2,17811,0
+FLUX.US,D,20220727,000000,2.2,2.284,2.2,2.27,10173,0
+FLUX.US,D,20220728,000000,2.34,2.39,2.32,2.32,60069,0
+FLUX.US,D,20220729,000000,2.37,2.7,2.3405,2.63,72265,0
+FLUX.US,D,20220801,000000,2.77,2.89,2.6471,2.84,54193,0
+FLUX.US,D,20220802,000000,2.86,3.43,2.78,3.27,109570,0
+FLUX.US,D,20220803,000000,3.13,3.3199,2.86,3.19,73322,0
+FLUX.US,D,20220804,000000,3.19,3.42,3.178,3.27,23796,0
+FLUX.US,D,20220805,000000,3.2019,3.2657,3.1,3.19,16509,0
+FLUX.US,D,20220808,000000,3.18,3.3299,3.11,3.16,19126,0
+FLUX.US,D,20220809,000000,3.18,3.2,2.87,2.91,43017,0
+FLUX.US,D,20220810,000000,2.88,3,2.8047,2.92,38739,0
+FLUX.US,D,20220811,000000,2.92,2.9548,2.86,2.9,23843,0
+FLUX.US,D,20220812,000000,3.01,3.3179,2.8807,2.95,58292,0
+FLUX.US,D,20220815,000000,3.09,3.09,2.91,2.91,28812,0
+FLUX.US,D,20220816,000000,2.92,3.03,2.78,2.97,58718,0
+FLUX.US,D,20220817,000000,3,3.0315,2.85,2.95,12551,0
+FLUX.US,D,20220818,000000,2.92,3.21,2.91,2.98,14685,0
+FLUX.US,D,20220819,000000,2.93,2.93,2.61,2.75,38674,0
+FLUX.US,D,20220822,000000,2.63,2.63,2.52,2.57,16330,0
+FLUX.US,D,20220823,000000,2.54,2.9799,2.54,2.76,36309,0
+FLUX.US,D,20220824,000000,2.79,2.8,2.6065,2.75,34085,0
+FLUX.US,D,20220825,000000,2.84,2.9599,2.72,2.78,29981,0
+FLUX.US,D,20220826,000000,2.77,2.77,2.65,2.7,5462,0
+FLUX.US,D,20220829,000000,2.67,2.8782,2.56,2.61,14492,0
+FLUX.US,D,20220830,000000,2.67,2.9658,2.52,2.54,32899,0
+FLUX.US,D,20220831,000000,2.59,2.6754,2.21,2.49,55826,0
+FLUX.US,D,20220901,000000,2.37,2.57,2.34,2.35,39732,0
+FLUX.US,D,20220902,000000,2.6164,2.79,2.42,2.52,26593,0
+FLUX.US,D,20220906,000000,2.7,2.7573,2.52,2.72,30620,0
+FLUX.US,D,20220907,000000,2.77,2.8341,2.71,2.78,29752,0
+FLUX.US,D,20220908,000000,2.71,2.9286,2.71,2.83,21671,0
+FLUX.US,D,20220909,000000,2.9984,2.9984,2.87,2.92,33823,0
+FLUX.US,D,20220912,000000,3,3.14,2.87,3.11,96434,0
+FLUX.US,D,20220913,000000,3,3.13,2.93,3.12,44935,0
+FLUX.US,D,20220914,000000,3.13,3.3285,3,3.23,76124,0
+FLUX.US,D,20220915,000000,3.2717,3.44,3.25,3.39,63239,0
+FLUX.US,D,20220916,000000,3.33,3.38,3.2,3.22,54401,0
+FLUX.US,D,20220919,000000,3.19,3.22,3.09,3.14,19428,0
+FLUX.US,D,20220920,000000,3.14,3.14,2.8126,2.9,25535,0
+FLUX.US,D,20220921,000000,2.87,2.9,2.8,2.87,13705,0
+FLUX.US,D,20220922,000000,2.94,3.06,2.41,2.641,95765,0
+FLUX.US,D,20220923,000000,3.07,3.07,2.67,2.771,92049,0
+FLUX.US,D,20220926,000000,2.8,2.8425,2.63,2.75,37979,0
+FLUX.US,D,20220927,000000,2.77,2.79,2.51,2.54,27193,0
+FLUX.US,D,20220928,000000,2.51,2.63,2.4601,2.59,11917,0
+FLUX.US,D,20220929,000000,2.76,2.8315,2.5185,2.72,26330,0
+FLUX.US,D,20220930,000000,2.61,2.75,2.51,2.56,26629,0
+FLUX.US,D,20221003,000000,2.56,2.68,2.56,2.68,22933,0
+FLUX.US,D,20221004,000000,2.78,3.0173,2.75,2.9,39507,0
+FLUX.US,D,20221005,000000,2.99,3.1,2.91,3.07,35987,0
+FLUX.US,D,20221006,000000,3.1,3.105,3.04,3.09,11759,0
+FLUX.US,D,20221007,000000,2.99,3.05,2.7,3.01,41094,0
+FLUX.US,D,20221010,000000,2.98,3.1012,2.895,2.95,17346,0
+FLUX.US,D,20221011,000000,2.88,3.0856,2.8198,2.98,13195,0
+FLUX.US,D,20221012,000000,3.05,3.11,2.93,3.01,21047,0
+FLUX.US,D,20221013,000000,2.98,3.11,2.9701,3.09,19979,0
+FLUX.US,D,20221014,000000,3.09,3.108,2.77,2.99,40003,0
+FLUX.US,D,20221017,000000,3.0649,3.0792,2.9412,3.01,16335,0
+FLUX.US,D,20221018,000000,2.94,3.125,2.94,3.12,40452,0
+FLUX.US,D,20221019,000000,3.0621,3.22,3.0621,3.1,23915,0
+FLUX.US,D,20221020,000000,3.02,3.07,3,3.02,37025,0
+FLUX.US,D,20221021,000000,3,3.15,3,3.08,19971,0
+FLUX.US,D,20221024,000000,3.13,3.13,3,3.1,25857,0
+FLUX.US,D,20221025,000000,3.1,3.4,3.0201,3.37,77625,0
+FLUX.US,D,20221026,000000,3.4,3.48,3.3,3.47,30804,0
+FLUX.US,D,20221027,000000,3.48,3.65,3.4533,3.59,58436,0
+FLUX.US,D,20221028,000000,3.64,3.85,3.59,3.8,91146,0
+FLUX.US,D,20221031,000000,3.81,3.81,3.5,3.68,47512,0
+FLUX.US,D,20221101,000000,3.79,3.8,3.33,3.4,74719,0
+FLUX.US,D,20221102,000000,3.35,3.54,3.25,3.28,41330,0
+FLUX.US,D,20221103,000000,3.25,3.52,3.16,3.46,42594,0
+FLUX.US,D,20221104,000000,3.49,3.59,3.3,3.43,26997,0
+FLUX.US,D,20221107,000000,3.4,3.6193,3.39,3.47,25625,0
+FLUX.US,D,20221108,000000,3.57,3.775,3.4299,3.73,58391,0
+FLUX.US,D,20221109,000000,3.77,4.06,3.73,3.81,102375,0
+FLUX.US,D,20221110,000000,3.85,4.19,3.8396,4.14,72813,0
+FLUX.US,D,20221111,000000,4.47,4.77,4.2,4.72,223173,0
+FLUX.US,D,20221114,000000,4.72,5.2949,4.72,5,194015,0
+FLUX.US,D,20221115,000000,5.2,5.27,5,5.26,85377,0
+FLUX.US,D,20221116,000000,5.21,5.41,4.71,5.4,105379,0
+FLUX.US,D,20221117,000000,5.22,5.32,4.79,4.81,92792,0
+FLUX.US,D,20221118,000000,4.81,4.81,4.38,4.61,157981,0
+FLUX.US,D,20221121,000000,4.57,4.57,3.96,3.99,106133,0
+FLUX.US,D,20221122,000000,3.89,4.46,3.89,4.18,51858,0
+FLUX.US,D,20221123,000000,4.13,4.27,4.05,4.1,26449,0
+FLUX.US,D,20221125,000000,4.15,4.51,4.071,4.29,11409,0
+FLUX.US,D,20221128,000000,4.23,4.43,4.19,4.19,13606,0
+FLUX.US,D,20221129,000000,4.1739,4.2,4.02,4.1566,17015,0
+FLUX.US,D,20221130,000000,4.1,4.75,4.1,4.75,70487,0
+FLUX.US,D,20221201,000000,4.75,5.03,4.75,5,156888,0
+FLUX.US,D,20221202,000000,4.84,5.3,4.781,5.26,120553,0
+FLUX.US,D,20221205,000000,5.13,5.36,5.13,5.32,62474,0
+FLUX.US,D,20221206,000000,5.3,5.35,4.54,5.16,102494,0
+FLUX.US,D,20221207,000000,5.15,5.45,5.1101,5.3,121422,0
+FLUX.US,D,20221208,000000,5.29,5.4114,5.2,5.31,34050,0
+FLUX.US,D,20221209,000000,5.18,5.3936,5.108,5.25,32851,0
+FLUX.US,D,20221212,000000,5.18,5.33,5.1001,5.23,25780,0
+FLUX.US,D,20221213,000000,5.27,5.345,4.98,5.17,105678,0
+FLUX.US,D,20221214,000000,5.1,5.2202,4.93,5.05,53486,0
+FLUX.US,D,20221215,000000,4.92,5.17,4.92,5.1,15314,0
+FLUX.US,D,20221216,000000,5.09,5.133,4.64,4.85,56954,0
+FLUX.US,D,20221219,000000,4.85,4.85,4.54,4.56,25035,0
+FLUX.US,D,20221220,000000,4.5,4.6575,4.31,4.44,36244,0
+FLUX.US,D,20221221,000000,4.41,4.8,4.41,4.67,15666,0
+FLUX.US,D,20221222,000000,4.67,4.94,4.4001,4.53,27143,0
+FLUX.US,D,20221223,000000,4.57,4.62,4.05,4.15,51545,0
+FLUX.US,D,20221227,000000,4.17,4.41,4.12,4.24,28821,0
+FLUX.US,D,20221228,000000,4.23,4.24,3.66,3.81,83059,0
+FLUX.US,D,20221229,000000,3.8,4.01,3.67,3.88,68036,0
+FLUX.US,D,20221230,000000,3.73,4.02,3.595,3.97,84006,0
+FLUX.US,D,20230103,000000,4.03,4.14,3.875,4.14,27885,0
+FLUX.US,D,20230104,000000,4.2,4.3199,4.0112,4.26,13018,0
+FLUX.US,D,20230105,000000,4.23,4.27,4.05,4.05,6283,0
+FLUX.US,D,20230106,000000,4.2,4.3,4.15,4.29,19614,0
+FLUX.US,D,20230109,000000,4.32,4.49,4.18,4.24,19561,0
+FLUX.US,D,20230110,000000,4.21,4.43,4.21,4.34,10245,0
+FLUX.US,D,20230111,000000,4.44,4.6999,4.4,4.65,21683,0
+FLUX.US,D,20230112,000000,4.69,4.89,4.56,4.76,17617,0
+FLUX.US,D,20230113,000000,4.85,4.94,4.7116,4.85,17842,0
+FLUX.US,D,20230117,000000,4.85,4.93,4.65,4.88,23577,0
+FLUX.US,D,20230118,000000,4.9,4.9864,4.8,4.91,28945,0
+FLUX.US,D,20230119,000000,4.89,4.98,4.5,4.5,22311,0
+FLUX.US,D,20230120,000000,4.56,4.56,4.29,4.535,33521,0
+FLUX.US,D,20230123,000000,4.45,4.66,4.42,4.63,16919,0
+FLUX.US,D,20230124,000000,4.64,5.05,4.5101,4.96,37794,0
+FLUX.US,D,20230125,000000,4.99,5.05,4.66,5.01,86570,0
+FLUX.US,D,20230126,000000,5.05,5.14,4.8901,5.05,38321,0
+FLUX.US,D,20230127,000000,5,5.42,5,5.26,37252,0
+FLUX.US,D,20230130,000000,5.06,5.32,5.01,5.19,29247,0
+FLUX.US,D,20230131,000000,5.29,5.45,5.1841,5.44,137421,0
+FLUX.US,D,20230201,000000,5.42,5.6192,5.24,5.46,109223,0
+FLUX.US,D,20230202,000000,5.44,5.73,5.41,5.62,65256,0
+FLUX.US,D,20230203,000000,5.57,5.99,5.48,5.82,100835,0
+FLUX.US,D,20230206,000000,5.9,6.13,5.8019,6.1,124138,0
+FLUX.US,D,20230207,000000,6.1,6.1,5.79,5.99,77917,0
+FLUX.US,D,20230208,000000,6.02,6.02,5.64,5.75,48206,0
+FLUX.US,D,20230209,000000,5.88,6.3,5.73,6.19,135630,0
+FLUX.US,D,20230210,000000,6.46,7.0899,6.23,6.75,314441,0
+FLUX.US,D,20230213,000000,7.02,7.5,6.63,6.71,217700,0
+FLUX.US,D,20230214,000000,6.7,6.92,6.02,6.44,168871,0
+FLUX.US,D,20230215,000000,6.44,6.94,6.17,6.93,73650,0
+FLUX.US,D,20230216,000000,6.92,6.95,6.67,6.81,98119,0
+FLUX.US,D,20230217,000000,6.75,6.95,6.6,6.93,75717,0
+FLUX.US,D,20230221,000000,6.95,6.95,6.3201,6.57,66988,0
+FLUX.US,D,20230222,000000,6.35,6.8,6.32,6.65,51230,0
+FLUX.US,D,20230223,000000,6.86,6.87,6.54,6.84,37497,0
+FLUX.US,D,20230224,000000,6.71,6.79,6.36,6.41,37473,0
+FLUX.US,D,20230227,000000,6.56,6.87,6.51,6.72,53596,0
+FLUX.US,D,20230228,000000,6.72,6.85,6.53,6.81,88867,0
+FLUX.US,D,20230301,000000,6.81,6.8129,6.44,6.54,60405,0
+FLUX.US,D,20230302,000000,6.41,6.6,6.1602,6.51,47160,0
+FLUX.US,D,20230303,000000,6.45,6.793,6.45,6.6,59749,0
+FLUX.US,D,20230306,000000,6.6,6.78,6.52,6.565,22669,0
+FLUX.US,D,20230307,000000,6.53,6.6808,6.2793,6.53,41474,0
+FLUX.US,D,20230308,000000,6.55,6.85,6.54,6.85,66381,0
+FLUX.US,D,20230309,000000,6.95,7.4,6.925,7.06,181838,0
+FLUX.US,D,20230310,000000,7,7.14,5.71,5.72,212824,0
+FLUX.US,D,20230313,000000,5.55,6.11,5.4,5.62,167175,0
+FLUX.US,D,20230314,000000,5.65,5.82,5.25,5.27,83191,0
+FLUX.US,D,20230315,000000,5.27,5.276,5.0365,5.26,77259,0
+FLUX.US,D,20230316,000000,5.15,5.5,5.15,5.39,33236,0
+FLUX.US,D,20230317,000000,5.38,5.48,5.19,5.33,48884,0
+FLUX.US,D,20230320,000000,5.35,5.4299,5.08,5.13,65962,0
+FLUX.US,D,20230321,000000,5.21,5.61,5.1,5.16,56098,0
+FLUX.US,D,20230322,000000,5.16,5.49,5.05,5.15,57764,0
+FLUX.US,D,20230323,000000,5.14,5.4,5.05,5.15,33434,0
+FLUX.US,D,20230324,000000,5.06,5.2422,5.02,5.24,33015,0
+FLUX.US,D,20230327,000000,5.26,5.48,5.26,5.3,38435,0
+FLUX.US,D,20230328,000000,5.33,5.43,5.0647,5.11,31600,0
+FLUX.US,D,20230329,000000,5.23,5.36,5,5.02,63337,0
+FLUX.US,D,20230330,000000,5.08,5.16,4.8,4.8,61640,0
+FLUX.US,D,20230331,000000,4.92,5.02,4.77,4.86,43189,0
+FLUX.US,D,20230403,000000,5.05,5.214,4.72,4.855,44730,0
+FLUX.US,D,20230404,000000,4.87,4.87,4.45,4.55,40836,0
+FLUX.US,D,20230405,000000,4.51,4.64,4.3201,4.4,49732,0
+FLUX.US,D,20230406,000000,4.43,4.5469,4.18,4.31,88132,0
+FLUX.US,D,20230410,000000,4.31,4.479,4.26,4.35,26326,0
+FLUX.US,D,20230411,000000,4.355,4.38,4.05,4.1,73545,0
+FLUX.US,D,20230412,000000,4.11,4.32,3.95,4,75853,0
+FLUX.US,D,20230413,000000,4,4.17,3.96,4.1,77985,0
+FLUX.US,D,20230414,000000,4.14,4.27,3.96,4.05,37696,0
+FLUX.US,D,20230417,000000,3.98,4.27,3.9607,4.09,125411,0
+FLUX.US,D,20230418,000000,4.14,4.17,3.83,3.83,53668,0
+FLUX.US,D,20230419,000000,3.85,3.9451,3.63,3.67,52261,0
+FLUX.US,D,20230420,000000,3.61,3.63,3.28,3.49,357622,0
+FLUX.US,D,20230421,000000,3.45,3.46,3.3,3.4,38796,0
+FLUX.US,D,20230424,000000,3.35,3.35,3.2,3.21,48248,0
+FLUX.US,D,20230425,000000,3.25,3.25,2.995,3.03,69567,0
+FLUX.US,D,20230426,000000,3.08,3.46,3.05,3.43,91874,0
+FLUX.US,D,20230427,000000,3.54,3.9,3.5063,3.74,91087,0
+FLUX.US,D,20230428,000000,3.78,4.05,3.72,3.91,61085,0
+FLUX.US,D,20230501,000000,4.04,4.26,3.9839,4.18,71868,0
+FLUX.US,D,20230502,000000,4.11,4.31,3.81,3.98,52585,0
+FLUX.US,D,20230503,000000,3.96,3.9992,3.85,3.85,31090,0
+FLUX.US,D,20230504,000000,3.89,4.02,3.57,3.61,67941,0
+FLUX.US,D,20230505,000000,3.66,4,3.61,3.88,28381,0
+FLUX.US,D,20230508,000000,3.9,3.9218,3.76,3.84,16264,0
+FLUX.US,D,20230509,000000,3.84,4.08,3.84,3.91,54114,0
+FLUX.US,D,20230510,000000,4.005,4.1,3.83,3.97,62136,0
+FLUX.US,D,20230511,000000,3.96,4.16,3.84,4,62052,0
+FLUX.US,D,20230512,000000,3.85,3.87,3.345,3.54,195598,0
+FLUX.US,D,20230515,000000,3.685,3.685,3.3201,3.36,93118,0
+FLUX.US,D,20230516,000000,3.33,3.625,3.28,3.42,45141,0
+FLUX.US,D,20230517,000000,3.41,3.63,3.31,3.63,26925,0
+FLUX.US,D,20230518,000000,3.71,4.0442,3.61,3.95,51956,0
+FLUX.US,D,20230519,000000,4,4,3.9,3.93,21335,0
+FLUX.US,D,20230522,000000,3.93,4.02,3.8,4.015,25622,0
+FLUX.US,D,20230523,000000,3.92,4.06,3.81,3.82,28188,0
+FLUX.US,D,20230524,000000,3.8,3.92,3.6,3.7,33865,0
+FLUX.US,D,20230525,000000,3.76,3.84,3.59,3.6,22096,0
+FLUX.US,D,20230526,000000,3.66,3.765,3.6,3.65,21090,0
+FLUX.US,D,20230530,000000,3.77,3.7846,3.6,3.655,18410,0
+FLUX.US,D,20230531,000000,3.66,3.8538,3.45,3.45,42712,0
+FLUX.US,D,20230601,000000,3.46,3.6743,3.43,3.53,23898,0
+FLUX.US,D,20230602,000000,3.58,3.68,3.5279,3.68,11564,0
+FLUX.US,D,20230605,000000,3.65,3.75,3.55,3.55,22527,0
+FLUX.US,D,20230606,000000,3.58,3.78,3.55,3.73,17575,0
+FLUX.US,D,20230607,000000,3.78,3.99,3.705,3.94,20559,0
+FLUX.US,D,20230608,000000,4.05,4.1409,3.91,4.1,46697,0
+FLUX.US,D,20230609,000000,4.1,4.16,4.03,4.11,46619,0
+FLUX.US,D,20230612,000000,4.1,4.259,4.05,4.13,36382,0
+FLUX.US,D,20230613,000000,4.16,4.18,4.06,4.06,37537,0
+FLUX.US,D,20230614,000000,4.14,4.14,4.01,4.01,26610,0
+FLUX.US,D,20230615,000000,4.0105,4.1253,4,4.1,21758,0
+FLUX.US,D,20230616,000000,4.16,4.19,4.04,4.05,25008,0
+FLUX.US,D,20230620,000000,4.1,4.106,3.91,3.98,51845,0
+FLUX.US,D,20230621,000000,4,4,3.89,3.91,16557,0
+FLUX.US,D,20230622,000000,3.9236,4.03,3.895,3.961,31615,0
+FLUX.US,D,20230623,000000,3.91,4,3.86,3.91,21505,0
+FLUX.US,D,20230626,000000,3.945,3.945,3.82,3.83,22530,0
+FLUX.US,D,20230627,000000,3.84,4.04,3.81,4.04,16550,0
+FLUX.US,D,20230628,000000,4.04,4.2,4.02,4.11,50438,0
+FLUX.US,D,20230629,000000,4.11,4.2,4.0001,4.18,12884,0
+FLUX.US,D,20230630,000000,4.25,4.4228,4.155,4.31,44262,0
+FLUX.US,D,20230703,000000,4.26,4.48,4.26,4.4675,22696,0
+FLUX.US,D,20230705,000000,4.48,4.48,4.13,4.14,23923,0
+FLUX.US,D,20230706,000000,4.15,4.2,3.86,4.06,41201,0
+FLUX.US,D,20230707,000000,4.12,4.3,4.07,4.27,30984,0
+FLUX.US,D,20230710,000000,4.3,4.56,4.26,4.46,59433,0
+FLUX.US,D,20230711,000000,4.428,4.5499,4.36,4.42,26054,0
+FLUX.US,D,20230712,000000,4.49,4.88,4.3889,4.71,49237,0
+FLUX.US,D,20230713,000000,4.8,4.99,4.8,4.99,71301,0
+FLUX.US,D,20230714,000000,4.97,4.98,4.7054,4.72,44796,0
+FLUX.US,D,20230717,000000,4.75,4.93,4.75,4.81,22761,0
+FLUX.US,D,20230718,000000,4.77,5.05,4.77,4.92,37979,0
+FLUX.US,D,20230719,000000,4.96,5.35,4.92,5.33,110703,0
+FLUX.US,D,20230720,000000,5.32,5.3699,4.72,4.82,95332,0
+FLUX.US,D,20230721,000000,4.9,5.22,4.7968,4.98,145871,0
+FLUX.US,D,20230724,000000,4.97,5.2281,4.75,4.83,116843,0
+FLUX.US,D,20230725,000000,4.83,4.95,4.75,4.88,41671,0
+FLUX.US,D,20230726,000000,4.93,5.07,4.8,5.01,37498,0
+FLUX.US,D,20230727,000000,5.11,5.56,5.0262,5.56,177352,0
+FLUX.US,D,20230728,000000,5.56,5.78,5.5001,5.53,107299,0
+FLUX.US,D,20230731,000000,5.67,5.865,5.5701,5.63,79426,0
+FLUX.US,D,20230801,000000,5.68,5.68,5.3,5.36,94407,0
+FLUX.US,D,20230802,000000,5.27,5.46,4.93,5.21,86972,0
+FLUX.US,D,20230803,000000,5.1,5.705,5.1,5.45,55501,0
+FLUX.US,D,20230804,000000,5.5678,5.5678,5.25,5.25,38682,0
+FLUX.US,D,20230807,000000,5.24,5.25,5,5.145,36770,0
+FLUX.US,D,20230808,000000,5.07,5.115,4.85,5.07,74156,0
+FLUX.US,D,20230809,000000,5.08,5.08,4.755,4.81,42500,0
+FLUX.US,D,20230810,000000,4.94,5.178,4.87,4.94,78494,0
+FLUX.US,D,20230811,000000,4.85,5.05,4.784,4.87,32586,0
+FLUX.US,D,20230814,000000,4.85,5.02,4.806,4.9,28263,0
+FLUX.US,D,20230815,000000,4.87,5.0268,4.81,4.91,32176,0
+FLUX.US,D,20230816,000000,4.9,4.925,4.66,4.7,46845,0
+FLUX.US,D,20230817,000000,4.7,4.74,4.45,4.46,40753,0
+FLUX.US,D,20230818,000000,4.4,4.67,4.4,4.55,29980,0
+FLUX.US,D,20230821,000000,4.53,4.67,4.4101,4.54,39508,0
+FLUX.US,D,20230822,000000,4.57,4.625,4.47,4.49,8094,0
+FLUX.US,D,20230823,000000,4.52,4.57,4.4,4.52,28807,0
+FLUX.US,D,20230824,000000,4.5,4.5,4.27,4.34,15253,0
+FLUX.US,D,20230825,000000,4.4,4.49,4.262,4.29,23134,0
+FLUX.US,D,20230828,000000,4.26,4.48,4.26,4.48,21525,0
+FLUX.US,D,20230829,000000,4.43,4.57,4.4,4.525,24880,0
+FLUX.US,D,20230830,000000,4.74,4.8799,4.61,4.85,34079,0
+FLUX.US,D,20230831,000000,4.86,4.95,4.53,4.61,24419,0
+FLUX.US,D,20230901,000000,4.67,4.82,4.49,4.52,11615,0
+FLUX.US,D,20230905,000000,4.49,4.52,4.28,4.3259,20451,0
+FLUX.US,D,20230906,000000,4.29,4.3352,4.0578,4.19,26758,0
+FLUX.US,D,20230907,000000,4.13,4.3186,4.0991,4.25,11174,0
+FLUX.US,D,20230908,000000,4.28,4.36,4,4.25,13725,0
+FLUX.US,D,20230911,000000,4.01,4.2807,4.01,4.05,21873,0
+FLUX.US,D,20230912,000000,4.05,4.2699,4.05,4.11,14758,0
+FLUX.US,D,20230913,000000,4.12,4.13,4,4,32929,0
+FLUX.US,D,20230914,000000,4.06,4.2699,4.0201,4.08,16716,0
+FLUX.US,D,20230915,000000,4.06,4.1805,4,4.1,44552,0
+FLUX.US,D,20230918,000000,4.1,4.23,4.01,4.09,20334,0
+FLUX.US,D,20230919,000000,4.09,4.2389,4.03,4.08,23242,0
+FLUX.US,D,20230920,000000,4.27,4.44,4.1658,4.36,30087,0
+FLUX.US,D,20230921,000000,4.31,5,4.3,4.95,243016,0
+FLUX.US,D,20230922,000000,4.1,4.45,3.69,4.08,203708,0
+FLUX.US,D,20230925,000000,4.05,4.05,3.8,3.86,74489,0
+FLUX.US,D,20230926,000000,3.85,3.95,3.6,3.64,76484,0
+FLUX.US,D,20230927,000000,3.62,3.9,3.6,3.63,48282,0
+FLUX.US,D,20230928,000000,3.61,3.9,3.59,3.63,90237,0
+FLUX.US,D,20230929,000000,3.63,3.73,3.43,3.44,42041,0
+FLUX.US,D,20231002,000000,3.44,3.5597,3.1622,3.3,57625,0
+FLUX.US,D,20231003,000000,3.3,3.3,3.07,3.18,35062,0
+FLUX.US,D,20231004,000000,3.13,3.53,2.97,3.49,118105,0
+FLUX.US,D,20231005,000000,3.47,3.6263,3.38,3.54,44354,0
+FLUX.US,D,20231006,000000,3.46,3.8,3.46,3.68,40949,0
+FLUX.US,D,20231009,000000,3.67,3.87,3.56,3.87,32031,0
+FLUX.US,D,20231010,000000,3.76,4,3.76,3.91,13530,0
+FLUX.US,D,20231011,000000,3.92,3.9799,3.77,3.79,13926,0
+FLUX.US,D,20231012,000000,3.6501,3.7791,3.62,3.65,17735,0
+FLUX.US,D,20231013,000000,3.76,3.76,3.51,3.54,32224,0
+FLUX.US,D,20231016,000000,3.58,3.69,3.5501,3.58,10409,0
+FLUX.US,D,20231017,000000,3.51,3.68,3.5,3.53,21551,0
+FLUX.US,D,20231018,000000,3.49,3.49,3.27,3.35,18256,0
+FLUX.US,D,20231019,000000,3.3,3.3754,3.13,3.18,27795,0
+FLUX.US,D,20231020,000000,3.18,3.19,3,3.11,167922,0
+FLUX.US,D,20231023,000000,3.06,3.4,3.051,3.36,34484,0
+FLUX.US,D,20231024,000000,3.42,3.49,3.2574,3.42,29678,0
+FLUX.US,D,20231025,000000,3.39,3.55,3.39,3.45,13278,0
+FLUX.US,D,20231026,000000,3.45,3.54,3.34,3.4577,19659,0
+FLUX.US,D,20231027,000000,3.54,3.54,3.2501,3.3,23156,0
+FLUX.US,D,20231030,000000,3.36,3.375,3.21,3.2289,7915,0
+FLUX.US,D,20231031,000000,3.26,3.5,3.12,3.225,39256,0
+FLUX.US,D,20231101,000000,3.25,3.28,3.13,3.23,20991,0
+FLUX.US,D,20231102,000000,3.3,3.3,3.15,3.24,17994,0
+FLUX.US,D,20231103,000000,3.3,3.84,3.29,3.7,53271,0
+FLUX.US,D,20231106,000000,3.76,3.7644,3.46,3.51,22269,0
+FLUX.US,D,20231107,000000,3.5,3.57,3.45,3.45,11427,0
+FLUX.US,D,20231108,000000,3.51,3.66,3.5,3.59,19798,0
+FLUX.US,D,20231109,000000,3.71,3.75,3.35,3.485,68217,0
+FLUX.US,D,20231110,000000,3.5,3.8,3.4,3.65,42778,0
+FLUX.US,D,20231113,000000,3.65,3.94,3.55,3.55,41927,0
+FLUX.US,D,20231114,000000,3.68,3.85,3.6,3.69,27877,0
+FLUX.US,D,20231115,000000,3.71,3.9,3.55,3.55,20493,0
+FLUX.US,D,20231116,000000,3.57,3.8,3.43,3.59,28495,0
+FLUX.US,D,20231117,000000,3.65,3.67,3.4809,3.55,18189,0
+FLUX.US,D,20231120,000000,3.51,3.6847,3.5001,3.54,17922,0
+FLUX.US,D,20231121,000000,3.61,3.633,3.51,3.51,5437,0
+FLUX.US,D,20231122,000000,3.59,3.73,3.4701,3.52,32134,0
+FLUX.US,D,20231124,000000,3.53,3.7,3.53,3.59,5640,0
+FLUX.US,D,20231127,000000,3.41,3.695,3.41,3.58,46726,0
+FLUX.US,D,20231128,000000,3.6,3.69,3.42,3.44,23120,0
+FLUX.US,D,20231129,000000,3.41,3.495,3.31,3.32,34080,0
+FLUX.US,D,20231130,000000,3.39,3.56,3.33,3.33,14126,0
+FLUX.US,D,20231201,000000,3.3928,3.4,3.19,3.4,24235,0
+FLUX.US,D,20231204,000000,3.35,3.5999,3.25,3.42,22293,0
+FLUX.US,D,20231205,000000,3.41,3.53,3.3,3.35,14758,0
+FLUX.US,D,20231206,000000,3.34,3.49,3.2765,3.35,13994,0
+FLUX.US,D,20231207,000000,3.35,3.5,3.35,3.46,30228,0
+FLUX.US,D,20231208,000000,3.4805,3.57,3.32,3.39,38819,0
+FLUX.US,D,20231211,000000,3.37,3.4048,3.32,3.33,14484,0
+FLUX.US,D,20231212,000000,3.3012,3.4,3.05,3.06,43297,0
+FLUX.US,D,20231213,000000,3.1,3.39,3.1,3.25,31752,0
+FLUX.US,D,20231214,000000,3.33,3.4012,3.26,3.26,30551,0
+FLUX.US,D,20231215,000000,3.21,3.56,3.21,3.45,33711,0
+FLUX.US,D,20231218,000000,3.4458,3.5799,3.4458,3.47,24149,0
+FLUX.US,D,20231219,000000,3.43,3.6,3.4,3.4,38873,0
+FLUX.US,D,20231220,000000,3.32,3.4737,3.32,3.35,35122,0
+FLUX.US,D,20231221,000000,3.41,3.42,3.26,3.35,26958,0
+FLUX.US,D,20231222,000000,3.3238,3.49,3.3,3.47,20043,0
+FLUX.US,D,20231226,000000,3.42,3.55,3.4,3.43,34938,0
+FLUX.US,D,20231227,000000,3.46,3.57,3.41,3.43,15516,0
+FLUX.US,D,20231228,000000,3.58,4.23,3.5,3.82,192298,0
+FLUX.US,D,20231229,000000,3.87,4.45,3.87,4.11,96963,0
+FLUX.US,D,20240102,000000,4.27,5.05,4.18,5.05,145948,0
+FLUX.US,D,20240103,000000,5.15,5.6,4.72,5.42,268000,0
+FLUX.US,D,20240104,000000,5.24,5.8,5.0305,5.61,149996,0
+FLUX.US,D,20240105,000000,5.74,5.74,4.74,4.84,152918,0
+FLUX.US,D,20240108,000000,4.85,4.98,4.59,4.72,89365,0
+FLUX.US,D,20240109,000000,4.72,4.75,4.6401,4.74,48719,0
+FLUX.US,D,20240110,000000,4.75,5.23,4.75,5.18,93768,0
+FLUX.US,D,20240111,000000,5.26,5.47,4.7701,4.8,79903,0
+FLUX.US,D,20240112,000000,4.79,5.02,4.55,4.59,75127,0
+FLUX.US,D,20240116,000000,4.52,4.7342,4.33,4.49,103006,0
+FLUX.US,D,20240117,000000,4.46,4.88,4.46,4.74,75339,0
+FLUX.US,D,20240118,000000,4.74,4.87,4.6426,4.66,31210,0
+FLUX.US,D,20240119,000000,4.67,4.851,4.66,4.79,46447,0
+FLUX.US,D,20240122,000000,4.82,5.3299,4.74,5.19,110463,0
+FLUX.US,D,20240123,000000,5.24,5.34,4.91,5,91947,0
+FLUX.US,D,20240124,000000,5,5.2056,4.8,4.88,66713,0
+FLUX.US,D,20240125,000000,4.92,5.03,4.84,4.93,48982,0
+FLUX.US,D,20240126,000000,4.93,5,4.8201,4.84,26514,0
+FLUX.US,D,20240129,000000,4.83,4.98,4.71,4.87,29075,0
+FLUX.US,D,20240130,000000,4.87,4.9,4.711,4.87,48666,0
+FLUX.US,D,20240131,000000,4.8,4.9199,4.57,4.58,30859,0
+FLUX.US,D,20240201,000000,4.6,4.79,4.5707,4.64,62178,0
+FLUX.US,D,20240202,000000,4.65,4.7,4.54,4.62,20903,0
+FLUX.US,D,20240205,000000,4.65,4.688,4.52,4.58,28460,0
+FLUX.US,D,20240206,000000,4.63,4.67,4.225,4.37,74008,0
+FLUX.US,D,20240207,000000,4.35,4.42,4.01,4.08,105317,0
+FLUX.US,D,20240208,000000,4.11,4.28,3.77,3.85,89877,0
+FLUX.US,D,20240209,000000,4.19,4.438,3.9186,4.23,80447,0
+FLUX.US,D,20240212,000000,4.23,4.49,4.23,4.39,102556,0
+FLUX.US,D,20240213,000000,4.3,4.44,4.245,4.38,93463,0
+FLUX.US,D,20240214,000000,4.4,5.5131,4.3757,5.2,296284,0
+FLUX.US,D,20240215,000000,5.28,5.86,5.1,5.55,195195,0
+FLUX.US,D,20240216,000000,5.58,5.74,5.3,5.3,180356,0
+FLUX.US,D,20240220,000000,5.42,5.66,5.35,5.6,100804,0
+FLUX.US,D,20240221,000000,5.61,5.6393,5.34,5.47,77315,0
+FLUX.US,D,20240222,000000,5.48,5.5292,5.15,5.4,95443,0
+FLUX.US,D,20240223,000000,5.53,5.5367,5.15,5.31,59906,0
+FLUX.US,D,20240226,000000,5.23,5.404,5.15,5.28,70212,0
+FLUX.US,D,20240227,000000,5.29,5.35,4.93,5.14,58069,0
+FLUX.US,D,20240228,000000,5.13,5.13,4.51,4.53,135645,0
+FLUX.US,D,20240229,000000,4.72,4.875,4.37,4.61,120901,0
+FLUX.US,D,20240301,000000,4.6,4.75,4.31,4.36,54601,0
+FLUX.US,D,20240304,000000,4.34,4.46,4.2,4.36,57667,0
+FLUX.US,D,20240305,000000,4.36,4.474,4.1001,4.24,65064,0
+FLUX.US,D,20240306,000000,4.35,4.4899,4.23,4.33,71985,0
+FLUX.US,D,20240307,000000,4.34,4.44,4.2782,4.34,36566,0
+FLUX.US,D,20240308,000000,4.59,4.59,4.1,4.22,51749,0
+FLUX.US,D,20240311,000000,4.2,4.4195,4.1,4.14,31531,0
+FLUX.US,D,20240312,000000,4.2,4.2784,3.96,4.05,100223,0
+FLUX.US,D,20240313,000000,4.03,4.2432,3.991,4.07,50423,0
+FLUX.US,D,20240314,000000,4.1,4.12,3.93,4.04,34955,0
+FLUX.US,D,20240315,000000,3.98,4.02,3.9,3.97,38086,0
+FLUX.US,D,20240318,000000,4,4.06,3.89,4,40711,0
+FLUX.US,D,20240319,000000,3.99,4.0382,3.829,3.92,46483,0
+FLUX.US,D,20240320,000000,3.92,4.16,3.873,4.08,41047,0
+FLUX.US,D,20240321,000000,4.2087,4.24,4.0201,4.08,49728,0
+FLUX.US,D,20240322,000000,4.11,4.4243,4.01,4.34,68466,0
+FLUX.US,D,20240325,000000,4.36,4.3899,4.15,4.16,49933,0
+FLUX.US,D,20240326,000000,4.19,4.36,4.16,4.28,54927,0
+FLUX.US,D,20240327,000000,4.26,4.3999,4.1918,4.35,22053,0
+FLUX.US,D,20240328,000000,4.34,4.55,4.29,4.43,49266,0
+FLUX.US,D,20240401,000000,4.49,4.6769,4.25,4.35,82404,0
+FLUX.US,D,20240402,000000,4.25,4.2798,4.15,4.2,53927,0
+FLUX.US,D,20240403,000000,4.25,4.6999,4.24,4.51,102326,0
+FLUX.US,D,20240404,000000,4.58,5.4579,4.58,5.03,327713,0
+FLUX.US,D,20240405,000000,5.04,5.2397,4.81,4.96,83194,0
+FLUX.US,D,20240408,000000,4.9267,5.0855,4.8325,4.97,36014,0
+FLUX.US,D,20240409,000000,4.97,5,4.61,4.76,116122,0
+FLUX.US,D,20240410,000000,4.69,4.79,4.4301,4.49,86918,0
+FLUX.US,D,20240411,000000,4.58,4.86,4.44,4.84,58473,0
+FLUX.US,D,20240412,000000,4.78,4.9577,4.5681,4.7,57787,0
+FLUX.US,D,20240415,000000,4.74,4.82,4.47,4.58,65895,0
+FLUX.US,D,20240416,000000,4.54,4.61,4.36,4.59,40977,0
+FLUX.US,D,20240417,000000,4.62,4.62,4.41,4.47,35735,0
+FLUX.US,D,20240418,000000,4.5,4.5,4.22,4.25,32427,0
+FLUX.US,D,20240419,000000,4.24,4.42,4.21,4.23,31996,0
+FLUX.US,D,20240422,000000,4.22,4.34,3.95,4.05,74034,0
+FLUX.US,D,20240423,000000,4.29,4.4899,4.08,4.34,67189,0
+FLUX.US,D,20240424,000000,4.36,4.43,4.22,4.26,21462,0
+FLUX.US,D,20240425,000000,4.25,4.49,4.15,4.41,53153,0
+FLUX.US,D,20240426,000000,4.41,4.588,4.33,4.43,34379,0
+FLUX.US,D,20240429,000000,4.55,4.88,4.4001,4.88,62021,0
+FLUX.US,D,20240430,000000,4.87,5.05,4.65,4.65,105474,0
+FLUX.US,D,20240501,000000,4.66,4.89,4.44,4.8,54933,0
+FLUX.US,D,20240502,000000,4.84,4.97,4.6802,4.83,36653,0
+FLUX.US,D,20240503,000000,4.86,5,4.8199,4.91,20598,0
+FLUX.US,D,20240506,000000,4.92,5.05,4.91,4.95,45307,0
+FLUX.US,D,20240507,000000,5,5,4.81,4.93,34494,0
+FLUX.US,D,20240508,000000,4.93,4.955,4.75,4.84,36869,0
+FLUX.US,D,20240509,000000,4.86,4.9813,4.51,4.58,151617,0
+FLUX.US,D,20240510,000000,3.85,3.85,2.9,3.42,591282,0
+FLUX.US,D,20240513,000000,3.5,3.5359,3.2,3.22,111350,0
+FLUX.US,D,20240514,000000,3.14,3.52,3.01,3.38,125533,0
+FLUX.US,D,20240515,000000,3.41,3.53,3.22,3.26,75861,0
+FLUX.US,D,20240516,000000,3.25,3.41,3.25,3.33,55009,0
+FLUX.US,D,20240517,000000,3.35,3.37,3.13,3.21,119401,0
+FLUX.US,D,20240520,000000,3.24,3.2791,2.92,3.015,169812,0
+FLUX.US,D,20240521,000000,3.06,3.14,3,3.11,44265,0
+FLUX.US,D,20240522,000000,3.12,3.29,3.0915,3.2,66262,0
+FLUX.US,D,20240523,000000,3.23,3.2653,3.08,3.13,56413,0
+FLUX.US,D,20240524,000000,3.1,3.19,3.1,3.13,26086,0
+FLUX.US,D,20240528,000000,3.14,3.2592,3.06,3.09,23350,0
+FLUX.US,D,20240529,000000,3.06,3.0782,3,3,43503,0
+FLUX.US,D,20240530,000000,3.01,3.21,2.96,3.06,52725,0
+FLUX.US,D,20240531,000000,3.08,3.125,3,3.03,35220,0
+FLUX.US,D,20240603,000000,3.07,3.14,2.98,3.1,33407,0
+FLUX.US,D,20240604,000000,3.03,3.12,3,3.01,40362,0
+FLUX.US,D,20240605,000000,3.03,3.03,2.91,2.92,67415,0
+FLUX.US,D,20240606,000000,2.91,3,2.79,2.86,84403,0
+FLUX.US,D,20240607,000000,2.86,2.9799,2.8,2.8,46118,0
+FLUX.US,D,20240610,000000,2.8,2.92,2.8,2.87,34385,0
+FLUX.US,D,20240611,000000,2.86,2.86,2.64,2.75,109558,0
+FLUX.US,D,20240612,000000,2.89,3.09,2.85,3.05,416739,0
+FLUX.US,D,20240613,000000,3.06,3.9499,3.05,3.7,267238,0
+FLUX.US,D,20240614,000000,3.75,4.16,3.16,3.33,260992,0
+FLUX.US,D,20240617,000000,3.27,3.2953,2.9913,3.17,130238,0
+FLUX.US,D,20240618,000000,3.16,3.25,3.003,3.05,58413,0
+FLUX.US,D,20240620,000000,3.05,3.26,3,3.13,47923,0
+FLUX.US,D,20240621,000000,3.14,3.2,3.0001,3.15,45133,0
+FLUX.US,D,20240624,000000,3.16,3.33,3.0923,3.25,91002,0
+FLUX.US,D,20240625,000000,3.23,3.2547,3.0309,3.13,27214,0
+FLUX.US,D,20240626,000000,3.09,3.23,3.09,3.19,24381,0
+FLUX.US,D,20240627,000000,3.19,3.23,3.03,3.21,52587,0
+FLUX.US,D,20240628,000000,3.25,3.2699,3.02,3.11,45334,0
+FLUX.US,D,20240701,000000,3.11,3.11,3,3.07,39917,0
+FLUX.US,D,20240702,000000,3.07,3.19,3.07,3.08,38918,0
+FLUX.US,D,20240703,000000,3.1,3.23,3.0211,3.17,26953,0
+FLUX.US,D,20240705,000000,3.13,3.27,3.0001,3.12,112050,0
+FLUX.US,D,20240708,000000,3.14,3.43,3.14,3.4,61085,0
+FLUX.US,D,20240709,000000,3.42,3.5899,3.25,3.35,127895,0
+FLUX.US,D,20240710,000000,3.42,3.88,3.42,3.57,215265,0
+FLUX.US,D,20240711,000000,3.79,4.2,3.74,4.06,227337,0
+FLUX.US,D,20240712,000000,4.1,4.5,3.98,4.45,197631,0
+FLUX.US,D,20240715,000000,4.6,4.75,3.81,3.88,293444,0
+FLUX.US,D,20240716,000000,3.91,4.1,3.8,4.06,61296,0
+FLUX.US,D,20240717,000000,4.06,4.24,3.97,4.04,85621,0
+FLUX.US,D,20240718,000000,4.09,4.55,4,4.02,156287,0
+FLUX.US,D,20240719,000000,4.01,4.1,3.83,3.94,83672,0
+FLUX.US,D,20240722,000000,3.9,4.06,3.8,3.84,84269,0
+FLUX.US,D,20240723,000000,3.85,4.0199,3.7501,3.96,122516,0
+FLUX.US,D,20240724,000000,3.96,4.01,3.6,3.66,125848,0
+FLUX.US,D,20240725,000000,3.67,3.85,3.51,3.67,119898,0
+FLUX.US,D,20240726,000000,3.75,3.85,3.605,3.79,100941,0
+FLUX.US,D,20240729,000000,3.8,3.99,3.57,3.62,115270,0
+FLUX.US,D,20240730,000000,3.6,3.7,3.51,3.56,78403,0
+FLUX.US,D,20240731,000000,3.63,3.7,3.51,3.66,93233,0
+FLUX.US,D,20240801,000000,3.63,3.7748,3.38,3.51,111195,0
+FLUX.US,D,20240802,000000,3.49,3.76,3.25,3.39,118588,0
+FLUX.US,D,20240805,000000,3.08,3.35,3.08,3.29,66347,0
+FLUX.US,D,20240806,000000,3.31,3.47,3.24,3.35,53090,0
+FLUX.US,D,20240807,000000,3.42,3.4712,3.15,3.15,19002,0
+FLUX.US,D,20240808,000000,3.24,3.3,3.21,3.23,20089,0
+FLUX.US,D,20240809,000000,3.26,3.47,3.22,3.34,31891,0
+FLUX.US,D,20240812,000000,3.33,3.39,3.05,3.14,52526,0
+FLUX.US,D,20240813,000000,3.15,3.24,3.1,3.24,19196,0
+FLUX.US,D,20240814,000000,3.2301,3.2301,3.16,3.22,11459,0
+FLUX.US,D,20240815,000000,3.25,3.365,3.19,3.26,64472,0
+FLUX.US,D,20240816,000000,3.25,3.3,3.15,3.21,26963,0
+FLUX.US,D,20240819,000000,3.26,3.4336,3.22,3.38,60605,0
+FLUX.US,D,20240820,000000,3.39,3.448,3.2465,3.3,30202,0
+FLUX.US,D,20240821,000000,3.31,3.42,3.2001,3.37,41529,0
+FLUX.US,D,20240822,000000,3.4,3.43,3.246,3.3,38167,0
+FLUX.US,D,20240823,000000,3.36,3.39,3.2,3.37,47157,0
+FLUX.US,D,20240826,000000,3.36,3.4212,3.25,3.25,24626,0
+FLUX.US,D,20240827,000000,3.24,3.332,3.2,3.29,29618,0
+FLUX.US,D,20240828,000000,3.27,3.6434,3.18,3.31,47635,0
+FLUX.US,D,20240829,000000,3.33,3.64,3.32,3.42,40738,0
+FLUX.US,D,20240830,000000,3.51,3.57,3.26,3.27,32635,0
+FLUX.US,D,20240903,000000,3.24,3.29,3.1401,3.16,19511,0
+FLUX.US,D,20240904,000000,3.1,3.28,3.0411,3.11,69210,0
+FLUX.US,D,20240905,000000,3.15,3.3599,3.0691,3.17,94659,0
+FLUX.US,D,20240906,000000,3.08,3.2404,2.94,3,164739,0
+FLUX.US,D,20240909,000000,2.99,3.1,2.8,2.88,66463,0
+FLUX.US,D,20240910,000000,2.92,2.9659,2.8,2.89,85938,0
+FLUX.US,D,20240911,000000,2.91,2.97,2.7902,2.94,70854,0
+FLUX.US,D,20240912,000000,2.98,3.28,2.98,3.27,120961,0
+FLUX.US,D,20240913,000000,3.29,3.4834,3.203,3.28,143959,0
+FLUX.US,D,20240916,000000,3.26,3.4099,3.21,3.23,89811,0
+FLUX.US,D,20240917,000000,3.25,3.38,3.12,3.21,83139,0
+FLUX.US,D,20240918,000000,3.2,3.2,3.07,3.07,27023,0
+FLUX.US,D,20240919,000000,3.17,3.25,3.0398,3.07,95499,0
+FLUX.US,D,20240920,000000,3.03,3.18,2.93,3.01,91551,0
+FLUX.US,D,20240923,000000,2.9891,3.31,2.942,3.12,90357,0
+FLUX.US,D,20240924,000000,3.13,3.2436,3.03,3.03,82578,0
+FLUX.US,D,20240925,000000,3.06,3.15,3.03,3.08,17717,0
+FLUX.US,D,20240926,000000,3.07,3.1476,2.9655,3.11,63149,0
+FLUX.US,D,20240927,000000,3.155,3.1871,3.01,3.11,35003,0
+FLUX.US,D,20240930,000000,3.08,3.15,2.93,3.04,50960,0
+FLUX.US,D,20241001,000000,3.03,3.03,2.85,2.86,44008,0
+FLUX.US,D,20241002,000000,2.88,2.96,2.88,2.94,13375,0
+FLUX.US,D,20241003,000000,2.97,3.25,2.97,3.12,148933,0
+FLUX.US,D,20241004,000000,3.15,3.3851,3.04,3.28,43713,0
+FLUX.US,D,20241007,000000,3.29,3.3,3.03,3.07,77942,0
+FLUX.US,D,20241008,000000,3.12,3.15,3,3.06,22058,0
+FLUX.US,D,20241009,000000,3.06,3.2,3.056,3.11,51736,0
+FLUX.US,D,20241010,000000,3.09,3.1883,2.971,2.98,69386,0
+FLUX.US,D,20241011,000000,2.98,3.13,2.98,3.13,39975,0
+FLUX.US,D,20241014,000000,3.01,3.147,2.99,3.06,111015,0
+FLUX.US,D,20241015,000000,3.06,3.1099,3,3,30746,0
+FLUX.US,D,20241016,000000,3.01,3.14,2.97,3.085,40743,0
+FLUX.US,D,20241017,000000,3.12,3.18,3.08,3.105,47515,0
+FLUX.US,D,20241018,000000,3.14,3.21,3.0701,3.18,19770,0
+FLUX.US,D,20241021,000000,3.08,3.24,3.08,3.15,42367,0
+FLUX.US,D,20241022,000000,3.15,3.25,3.1101,3.18,30014,0
+FLUX.US,D,20241023,000000,3.15,3.24,3.08,3.11,33504,0
+FLUX.US,D,20241024,000000,3.09,3.1088,3.03,3.03,10518,0
+FLUX.US,D,20241025,000000,3.06,3.0796,3,3.06,20679,0
+FLUX.US,D,20241028,000000,3.11,3.11,2.96,2.98,53260,0
+FLUX.US,D,20241029,000000,2.98,2.9899,2.9,2.94,63698,0
+FLUX.US,D,20241030,000000,2.95,3.04,2.91,2.91,26569,0
+FLUX.US,D,20241031,000000,2.91,3.015,2.7664,2.83,74259,0
+FLUX.US,D,20241101,000000,2.84,2.96,2.71,2.8,104919,0
+FLUX.US,D,20241104,000000,2.78,2.87,2.46,2.48,112328,0
+FLUX.US,D,20241105,000000,2.45,2.48,2.3,2.38,75295,0
+FLUX.US,D,20241106,000000,2.4,2.5933,2.4,2.55,73320,0
+FLUX.US,D,20241107,000000,2.57,2.61,2.51,2.53,53688,0
+FLUX.US,D,20241108,000000,2.54,2.8899,2.54,2.67,88265,0
+FLUX.US,D,20241111,000000,2.67,2.8064,2.5,2.5,39107,0
+FLUX.US,D,20241112,000000,2.53,2.6442,2.48,2.54,64524,0
+FLUX.US,D,20241113,000000,2.6,2.6,2.35,2.4,78713,0
+FLUX.US,D,20241114,000000,2.37,2.5193,2.27,2.38,101919,0
+FLUX.US,D,20241115,000000,2.38,2.38,2.1,2.19,74030,0
+FLUX.US,D,20241118,000000,2.16,2.25,2.02,2.07,102545,0
+FLUX.US,D,20241119,000000,2.05,2.28,2.05,2.24,60348,0
+FLUX.US,D,20241120,000000,2.23,2.249,2.1,2.2,32289,0
+FLUX.US,D,20241121,000000,2.22,2.42,2.0657,2.37,122032,0
+FLUX.US,D,20241122,000000,2.02,2.38,2.02,2.06,174998,0
+FLUX.US,D,20241125,000000,2.08,2.18,2,2.01,49716,0
+FLUX.US,D,20241126,000000,2.1,2.128,1.95,1.98,78205,0
+FLUX.US,D,20241127,000000,1.99,2.0185,1.56,1.6,412095,0
+FLUX.US,D,20241129,000000,1.66,1.9231,1.66,1.9,162829,0
+FLUX.US,D,20241202,000000,1.92,1.9452,1.7,1.82,126168,0
+FLUX.US,D,20241203,000000,1.9,1.9,1.7,1.73,69048,0
+FLUX.US,D,20241204,000000,1.88,1.88,1.7,1.7,79240,0
+FLUX.US,D,20241205,000000,1.7,1.78,1.61,1.76,136193,0
+FLUX.US,D,20241206,000000,1.77,1.82,1.702,1.76,75832,0
+FLUX.US,D,20241209,000000,1.76,1.88,1.67,1.82,86748,0
+FLUX.US,D,20241210,000000,1.82,1.82,1.67,1.69,55180,0
+FLUX.US,D,20241211,000000,1.66,1.77,1.66,1.76,78380,0
+FLUX.US,D,20241212,000000,1.76,1.87,1.7271,1.79,93135,0
+FLUX.US,D,20241213,000000,1.77,1.81,1.7,1.72,36025,0
+FLUX.US,D,20241216,000000,1.7,1.8131,1.68,1.75,54724,0
+FLUX.US,D,20241217,000000,1.75,1.75,1.66,1.67,43077,0
+FLUX.US,D,20241218,000000,1.67,1.7133,1.55,1.58,92075,0
+FLUX.US,D,20241219,000000,1.61,1.67,1.55,1.59,96992,0
+FLUX.US,D,20241220,000000,1.55,1.73,1.55,1.71,121090,0
+FLUX.US,D,20241223,000000,1.7,1.7,1.59,1.65,82792,0
+FLUX.US,D,20241224,000000,1.62,1.8,1.6,1.73,62548,0
+FLUX.US,D,20241226,000000,1.7,1.75,1.58,1.65,312814,0
+FLUX.US,D,20241227,000000,1.65,1.77,1.6477,1.67,206067,0
+FLUX.US,D,20241230,000000,1.69,1.75,1.64,1.68,226268,0
+FLUX.US,D,20241231,000000,1.68,1.7299,1.56,1.58,124993,0
+FLUX.US,D,20250102,000000,1.61,1.75,1.568,1.74,64301,0
+FLUX.US,D,20250103,000000,1.76,1.8369,1.7,1.8,44510,0
+FLUX.US,D,20250106,000000,1.8,2.15,1.8,2.03,326568,0
+FLUX.US,D,20250107,000000,2.23,2.25,1.95,1.99,228723,0
+FLUX.US,D,20250108,000000,1.94,1.98,1.72,1.72,105703,0
+FLUX.US,D,20250110,000000,1.73,1.7366,1.66,1.705,73154,0
+FLUX.US,D,20250113,000000,1.69,1.6942,1.57,1.59,107147,0
+FLUX.US,D,20250114,000000,1.61,1.78,1.595,1.74,60000,0
+FLUX.US,D,20250115,000000,1.76,1.88,1.71,1.76,35108,0
+FLUX.US,D,20250116,000000,1.77,1.785,1.75,1.78,19836,0
+FLUX.US,D,20250117,000000,1.8,1.845,1.75,1.8,43052,0
+FLUX.US,D,20250121,000000,1.7,1.89,1.7,1.85,80609,0
+FLUX.US,D,20250122,000000,1.88,1.9,1.76,1.81,47789,0
+FLUX.US,D,20250123,000000,1.81,1.88,1.79,1.87,40833,0
+FLUX.US,D,20250124,000000,1.87,1.89,1.75,1.83,33379,0
+FLUX.US,D,20250127,000000,1.77,1.89,1.77,1.8,26141,0
+FLUX.US,D,20250128,000000,1.8,1.8354,1.71,1.72,48596,0
+FLUX.US,D,20250129,000000,1.72,1.76,1.67,1.69,44995,0
+FLUX.US,D,20250130,000000,1.65,1.79,1.65,1.66,80368,0
+FLUX.US,D,20250131,000000,1.65,1.82,1.65,1.79,49324,0
+FLUX.US,D,20250203,000000,1.76,1.785,1.66,1.75,49920,0
+FLUX.US,D,20250204,000000,1.78,1.87,1.73,1.785,50261,0
+FLUX.US,D,20250205,000000,1.8,1.8619,1.7461,1.78,49059,0
+FLUX.US,D,20250206,000000,1.76,1.82,1.72,1.73,44529,0
+FLUX.US,D,20250207,000000,1.74,1.7999,1.66,1.665,28205,0
+FLUX.US,D,20250210,000000,1.66,1.76,1.66,1.73,20912,0
+FLUX.US,D,20250211,000000,1.74,1.75,1.64,1.69,43736,0
+FLUX.US,D,20250212,000000,1.66,1.7207,1.57,1.6,56122,0
+FLUX.US,D,20250213,000000,1.59,1.68,1.5628,1.63,39417,0
+FLUX.US,D,20250214,000000,1.61,1.64,1.575,1.64,42246,0
+FLUX.US,D,20250218,000000,1.62,1.6251,1.46,1.46,156531,0
+FLUX.US,D,20250219,000000,1.45,1.4861,1.2675,1.42,199616,0
+FLUX.US,D,20250220,000000,1.4,1.5299,1.4,1.49,126059,0
+FLUX.US,D,20250221,000000,1.48,1.7,1.48,1.53,183649,0
+FLUX.US,D,20250224,000000,1.49,1.53,1.34,1.45,51791,0
+FLUX.US,D,20250225,000000,1.43,1.45,1.37,1.39,22562,0
+FLUX.US,D,20250226,000000,1.36,1.49,1.35,1.38,49303,0
+FLUX.US,D,20250227,000000,1.35,1.386,1.26,1.26,46541,0
+FLUX.US,D,20250228,000000,1.24,1.32,1.21,1.28,52158,0
+FLUX.US,D,20250303,000000,1.26,1.33,1.21,1.29,30322,0
+FLUX.US,D,20250304,000000,1.25,1.27,1.15,1.21,79446,0
+FLUX.US,D,20250305,000000,1.2,1.26,1.165,1.21,72938,0
+FLUX.US,D,20250306,000000,1.19,1.34,1.19,1.34,104462,0
+FLUX.US,D,20250307,000000,1.34,1.46,1.2667,1.41,42570,0
+FLUX.US,D,20250310,000000,1.24,1.415,1.19,1.31,45367,0
+FLUX.US,D,20250311,000000,1.31,1.44,1.31,1.42,35810,0
+FLUX.US,D,20250312,000000,1.4,1.4345,1.3101,1.35,29940,0
+FLUX.US,D,20250313,000000,1.4,1.42,1.33,1.36,19132,0
+FLUX.US,D,20250314,000000,1.35,1.42,1.29,1.41,39799,0
+FLUX.US,D,20250317,000000,1.41,1.88,1.37,1.82,266299,0
+FLUX.US,D,20250318,000000,1.78,1.86,1.73,1.82,109013,0
+FLUX.US,D,20250319,000000,1.83,2.09,1.6101,1.62,240043,0
+FLUX.US,D,20250320,000000,1.65,1.7019,1.6001,1.625,32200,0
+FLUX.US,D,20250321,000000,1.63,2.1899,1.53,1.95,248205,0
+FLUX.US,D,20250324,000000,1.97,2.135,1.9207,2.1,151563,0
+FLUX.US,D,20250325,000000,2.08,2.2037,2.02,2.07,58801,0
+FLUX.US,D,20250326,000000,2.07,2.08,1.86,1.94,38990,0
+FLUX.US,D,20250327,000000,1.86,2.04,1.86,2.03,41872,0
+FLUX.US,D,20250328,000000,1.965,2.01,1.8021,1.88,54408,0
+FLUX.US,D,20250331,000000,1.82,1.87,1.715,1.72,41530,0
+FLUX.US,D,20250401,000000,1.71,1.71,1.61,1.64,89170,0
+FLUX.US,D,20250402,000000,1.68,1.69,1.61,1.63,33182,0
+FLUX.US,D,20250403,000000,1.52,1.5826,1.5,1.53,24724,0
+FLUX.US,D,20250404,000000,1.46,1.6,1.4,1.46,40228,0
+FLUX.US,D,20250407,000000,1.33,1.54,1.31,1.43,44073,0
+FLUX.US,D,20250408,000000,1.46,1.5,1.369,1.39,37023,0
+FLUX.US,D,20250409,000000,1.41,1.54,1.36,1.54,43736,0
+FLUX.US,D,20250410,000000,1.54,1.58,1.44,1.51,31734,0
+FLUX.US,D,20250411,000000,1.46,1.5359,1.42,1.49,10284,0
+FLUX.US,D,20250414,000000,1.5,1.58,1.42,1.48,20764,0
+FLUX.US,D,20250415,000000,1.495,1.5321,1.46,1.49,10798,0
+FLUX.US,D,20250416,000000,1.46,1.46,1.37,1.38,21448,0
+FLUX.US,D,20250417,000000,1.445,1.4995,1.4,1.4,15972,0
+FLUX.US,D,20250421,000000,1.45,1.45,1.38,1.44,27679,0
+FLUX.US,D,20250422,000000,1.45,1.58,1.45,1.51,14369,0
+FLUX.US,D,20250423,000000,1.56,1.712,1.5214,1.7,47856,0
+FLUX.US,D,20250424,000000,1.71,1.71,1.5655,1.65,13803,0
+FLUX.US,D,20250425,000000,1.65,1.72,1.58,1.68,13081,0
+FLUX.US,D,20250428,000000,1.67,1.7292,1.65,1.7,6985,0
+FLUX.US,D,20250429,000000,1.695,1.75,1.67,1.72,13510,0
+FLUX.US,D,20250430,000000,1.75,1.93,1.6689,1.69,57177,0
+FLUX.US,D,20250501,000000,1.7,1.8988,1.6528,1.73,33201,0
+FLUX.US,D,20250502,000000,1.8,1.8262,1.7,1.71,13555,0
+FLUX.US,D,20250505,000000,1.75,1.88,1.7323,1.81,96809,0
+FLUX.US,D,20250506,000000,1.82,1.85,1.673,1.77,42028,0
+FLUX.US,D,20250507,000000,1.78,1.96,1.7393,1.91,50148,0
+FLUX.US,D,20250508,000000,1.885,1.98,1.83,1.97,78229,0
+FLUX.US,D,20250509,000000,1.88,1.9299,1.7701,1.89,43735,0
+FLUX.US,D,20250512,000000,1.93,2.04,1.88,2.03,46815,0
+FLUX.US,D,20250513,000000,2.04,2.13,1.92,1.99,46826,0
+FLUX.US,D,20250514,000000,1.96,2.0072,1.78,1.83,96149,0
+FLUX.US,D,20250515,000000,1.85,1.96,1.8204,1.9,85992,0
+FLUX.US,D,20250516,000000,1.97,1.99,1.84,1.9,35594,0
+FLUX.US,D,20250519,000000,1.86,1.93,1.78,1.92,102161,0
+FLUX.US,D,20250520,000000,1.94,1.98,1.825,1.95,189899,0
+FLUX.US,D,20250521,000000,1.9,1.9426,1.8,1.8,19778,0
+FLUX.US,D,20250522,000000,1.8,1.805,1.6646,1.72,19807,0
+FLUX.US,D,20250523,000000,1.66,1.75,1.645,1.71,23246,0
+FLUX.US,D,20250527,000000,1.64,1.78,1.62,1.65,50430,0
+FLUX.US,D,20250528,000000,1.61,1.6799,1.58,1.6,18847,0
+FLUX.US,D,20250529,000000,1.5614,1.6473,1.5614,1.574,14525,0
+FLUX.US,D,20250530,000000,1.59,1.63,1.52,1.52,19770,0
+FLUX.US,D,20250602,000000,1.55,1.6,1.52,1.53,42901,0
+FLUX.US,D,20250603,000000,1.55,1.5999,1.51,1.52,32352,0
+FLUX.US,D,20250604,000000,1.54,1.6,1.5,1.55,64077,0
+FLUX.US,D,20250605,000000,1.5992,1.6073,1.5,1.536,39019,0
+FLUX.US,D,20250606,000000,1.54,1.61,1.54,1.55,14212,0
+FLUX.US,D,20250609,000000,1.56,1.6199,1.56,1.6,13204,0
+FLUX.US,D,20250610,000000,1.62,1.69,1.58,1.58,29673,0
+FLUX.US,D,20250611,000000,1.635,1.65,1.58,1.61,38359,0
+FLUX.US,D,20250612,000000,1.62,1.68,1.52,1.545,39483,0
+FLUX.US,D,20250613,000000,1.53,1.6684,1.51,1.56,45511,0
+FLUX.US,D,20250616,000000,1.51,1.64,1.51,1.54,37547,0
+FLUX.US,D,20250617,000000,1.53,1.61,1.53,1.54,16729,0
+FLUX.US,D,20250618,000000,1.64,1.64,1.5199,1.52,29463,0
+FLUX.US,D,20250620,000000,1.55,1.57,1.45,1.45,95446,0
+FLUX.US,D,20250623,000000,1.42,1.53,1.36,1.37,33321,0
+FLUX.US,D,20250624,000000,1.42,1.5254,1.38,1.49,83614,0
+FLUX.US,D,20250625,000000,1.47,1.6,1.45,1.46,116309,0
+FLUX.US,D,20250626,000000,1.4861,1.5599,1.46,1.46,61404,0
+FLUX.US,D,20250627,000000,1.5,1.6,1.46,1.46,102110,0
+FLUX.US,D,20250630,000000,1.5,1.6,1.48,1.51,59111,0
+FLUX.US,D,20250701,000000,1.66,1.77,1.55,1.64,384405,0
+FLUX.US,D,20250702,000000,1.67,1.82,1.6482,1.79,192766,0
+FLUX.US,D,20250703,000000,1.83,1.985,1.79,1.95,113179,0
+FLUX.US,D,20250707,000000,2,2.53,1.97,2.38,652780,0
+FLUX.US,D,20250708,000000,2.5,2.5,2.1,2.1,305644,0
+FLUX.US,D,20250709,000000,2.11,2.2515,2.05,2.13,91813,0
+FLUX.US,D,20250710,000000,2.15,2.18,2.0399,2.11,88561,0
+FLUX.US,D,20250711,000000,2.08,2.1115,1.9,1.91,126054,0
+FLUX.US,D,20250714,000000,1.92,1.9399,1.8,1.81,88083,0
+FLUX.US,D,20250715,000000,1.83,1.88,1.72,1.87,60054,0
+FLUX.US,D,20250716,000000,1.87,2.1848,1.84,2.1,191143,0
+FLUX.US,D,20250717,000000,2.09,2.18,1.94,1.95,100041,0
+FLUX.US,D,20250718,000000,1.96,2.01,1.86,1.98,65451,0
+FLUX.US,D,20250721,000000,1.99,2.0799,1.95,1.99,57393,0
+FLUX.US,D,20250722,000000,2,2.13,1.8754,2.06,100527,0
+FLUX.US,D,20250723,000000,2.11,2.14,1.9701,2.12,96171,0
+FLUX.US,D,20250724,000000,2.12,2.1499,1.96,1.96,47037,0
+FLUX.US,D,20250725,000000,2.01,2.05,1.7,1.83,173976,0
+FLUX.US,D,20250728,000000,1.83,1.8993,1.8,1.8,38447,0
+FLUX.US,D,20250729,000000,1.83,1.8535,1.7,1.75,77375,0
+FLUX.US,D,20250730,000000,1.71,1.83,1.71,1.71,43662,0
+FLUX.US,D,20250731,000000,1.74,1.79,1.7,1.73,26034,0
+FLUX.US,D,20250801,000000,1.73,1.73,1.59,1.62,65661,0
+FLUX.US,D,20250804,000000,1.59,1.74,1.57,1.59,49804,0
+FLUX.US,D,20250805,000000,1.52,1.68,1.51,1.53,178350,0
+FLUX.US,D,20250806,000000,1.54,1.6933,1.53,1.57,40307,0
+FLUX.US,D,20250807,000000,1.57,1.604,1.42,1.515,88103,0
+FLUX.US,D,20250808,000000,1.51,1.5742,1.4701,1.525,39113,0
+FLUX.US,D,20250811,000000,1.61,1.74,1.6099,1.67,98411,0
+FLUX.US,D,20250812,000000,1.7,1.79,1.66,1.69,40565,0
+FLUX.US,D,20250813,000000,1.7,1.73,1.63,1.68,44725,0
+FLUX.US,D,20250814,000000,1.73,1.93,1.7,1.9,252475,0
+FLUX.US,D,20250815,000000,1.95,2.01,1.8,1.84,125251,0
+FLUX.US,D,20250818,000000,1.83,1.92,1.75,1.77,75429,0
+FLUX.US,D,20250819,000000,1.74,1.8266,1.69,1.69,26212,0
+FLUX.US,D,20250820,000000,1.68,1.8042,1.66,1.7,39634,0
+FLUX.US,D,20250821,000000,1.63,1.765,1.56,1.76,457859,0
+FLUX.US,D,20250822,000000,1.76,1.8589,1.7151,1.78,66524,0
+FLUX.US,D,20250825,000000,1.85,1.85,1.633,1.64,136884,0
+FLUX.US,D,20250826,000000,1.7,1.74,1.64,1.64,114159,0
+FLUX.US,D,20250827,000000,1.67,1.7116,1.6407,1.66,32684,0
+FLUX.US,D,20250828,000000,1.65,1.6671,1.6,1.62,58161,0
+FLUX.US,D,20250829,000000,1.62,1.625,1.5,1.52,76115,0
+FLUX.US,D,20250902,000000,1.55,1.55,1.47,1.5,78312,0
+FLUX.US,D,20250903,000000,1.49,1.88,1.47,1.59,816326,0
+FLUX.US,D,20250904,000000,1.6,1.6,1.49,1.49,141897,0
+FLUX.US,D,20250905,000000,1.5,1.575,1.47,1.49,95684,0
+FLUX.US,D,20250908,000000,1.57,1.59,1.465,1.48,132695,0
+FLUX.US,D,20250909,000000,1.49,1.58,1.49,1.56,67603,0
+FLUX.US,D,20250910,000000,1.56,1.79,1.56,1.69,231040,0
+FLUX.US,D,20250911,000000,1.73,1.83,1.6994,1.8,134064,0
+FLUX.US,D,20250912,000000,1.83,1.87,1.74,1.81,125925,0
+FLUX.US,D,20250915,000000,1.83,2.1,1.82,2.07,391432,0
+FLUX.US,D,20250916,000000,2.2,3.305,2.2,3.15,7558043,0
+FLUX.US,D,20250917,000000,2.71,2.935,2.41,2.78,976389,0
+FLUX.US,D,20250918,000000,2.76,2.94,2.46,2.57,555894,0
+FLUX.US,D,20250919,000000,2.72,2.72,2.54,2.58,309072,0
+FLUX.US,D,20250922,000000,2.6,3.02,2.52,3.02,472060,0
+FLUX.US,D,20250923,000000,3.02,3.1464,2.8101,2.84,313391,0
+FLUX.US,D,20250924,000000,2.85,3.4,2.83,3.31,434814,0
+FLUX.US,D,20250925,000000,3.28,3.35,3,3.3,263804,0
+FLUX.US,D,20250926,000000,3.33,3.8,3.229,3.8,428353,0
+FLUX.US,D,20250929,000000,3.81,4.64,3.6305,4.47,906133,0
+FLUX.US,D,20250930,000000,4.6,4.8,3.72,3.74,959623,0
+FLUX.US,D,20251001,000000,3.77,4.2,3.61,4.03,331083,0
+FLUX.US,D,20251002,000000,3.8,3.8699,3.4829,3.82,543490,0
+FLUX.US,D,20251003,000000,3.91,4.06,3.66,3.73,438669,0
+FLUX.US,D,20251006,000000,3.86,5.15,3.86,4.9,1293545,0
+FLUX.US,D,20251007,000000,4.95,5.09,4.55,4.87,376593,0
+FLUX.US,D,20251008,000000,5.01,5.67,4.94,5.6,802428,0
+FLUX.US,D,20251009,000000,5.67,6,5.2,5.94,602293,0
+FLUX.US,D,20251010,000000,6.1,7.2995,5.75,5.85,1456235,0
+FLUX.US,D,20251013,000000,6.12,6.81,5.5625,5.86,764957,0
+FLUX.US,D,20251014,000000,5.69,6.23,5.15,6.19,565604,0
+FLUX.US,D,20251015,000000,6.34,6.5614,5.9211,6.37,467209,0
+FLUX.US,D,20251016,000000,6.28,6.38,5.0612,5.16,627017,0
+FLUX.US,D,20251017,000000,5.06,5.59,5.06,5.37,355426,0
+FLUX.US,D,20251020,000000,5.29,5.99,5.06,5.8,520465,0
+FLUX.US,D,20251021,000000,5.75,6.6,5.66,6.19,580085,0
+FLUX.US,D,20251022,000000,6.11,6.78,5.73,6.66,927154,0
+FLUX.US,D,20251023,000000,6.73,7.55,6.57,6.61,1914451,0
+FLUX.US,D,20251024,000000,6.95,7.17,6.08,6.14,917702,0
+FLUX.US,D,20251027,000000,6.4,6.4,5.44,5.56,795814,0
+FLUX.US,D,20251028,000000,5.41,5.56,4.2001,4.34,1555575,0
+FLUX.US,D,20251029,000000,4.41,4.5295,4.2,4.22,431187,0
+FLUX.US,D,20251030,000000,4.25,4.255,3.65,3.66,762587,0
+FLUX.US,D,20251031,000000,2.74,3.45,2.24,2.37,4079351,0
+FLUX.US,D,20251103,000000,2.525,2.9,2.45,2.66,2166953,0
+FLUX.US,D,20251104,000000,2.54,2.72,2.195,2.22,1497815,0
+FLUX.US,D,20251105,000000,2.25,2.53,2.24,2.39,997889,0
+FLUX.US,D,20251106,000000,2.37,2.57,2.28,2.35,840250,0
+FLUX.US,D,20251107,000000,2.395,2.41,2.125,2.23,910203,0
+FLUX.US,D,20251110,000000,2.25,2.41,2.21,2.37,513236,0
+FLUX.US,D,20251111,000000,2.36,2.43,2.21,2.39,426176,0
+FLUX.US,D,20251112,000000,2.42,2.48,2.26,2.37,429479,0
+FLUX.US,D,20251113,000000,2.33,2.4,2.1701,2.2,549267,0
+FLUX.US,D,20251114,000000,1.84,2,1.7,1.84,1132316,0
+FLUX.US,D,20251117,000000,1.86,1.86,1.47,1.52,1170000,0
+FLUX.US,D,20251118,000000,1.48,1.7201,1.48,1.67,563987,0
+FLUX.US,D,20251119,000000,1.66,1.71,1.5,1.57,587750,0
+FLUX.US,D,20251120,000000,1.77,1.83,1.54,1.58,833502,0
+FLUX.US,D,20251121,000000,1.58,1.58,1.42,1.52,545599,0
+FLUX.US,D,20251124,000000,1.52,1.56,1.48,1.54,248913,0
+FLUX.US,D,20251125,000000,1.51,1.59,1.47,1.55,173277,0
+FLUX.US,D,20251126,000000,1.55,1.72,1.5208,1.67,241076,0
+FLUX.US,D,20251128,000000,1.67,1.75,1.65,1.68,222774,0
+FLUX.US,D,20251201,000000,1.66,1.66,1.5,1.51,275033,0
+FLUX.US,D,20251202,000000,1.54,1.58,1.49,1.53,256146,0
+FLUX.US,D,20251203,000000,1.57,1.66,1.51,1.64,173798,0
+FLUX.US,D,20251204,000000,1.64,1.725,1.61,1.7,196783,0
+FLUX.US,D,20251205,000000,1.7,1.72,1.569,1.58,196955,0
+FLUX.US,D,20251208,000000,1.59,1.67,1.4945,1.61,306048,0
+FLUX.US,D,20251209,000000,1.61,1.6796,1.57,1.63,186359,0
+FLUX.US,D,20251210,000000,1.62,1.62,1.55,1.57,156421,0
+FLUX.US,D,20251211,000000,1.59,1.645,1.53,1.61,228055,0
+FLUX.US,D,20251212,000000,1.61,1.62,1.515,1.53,313287,0
+FLUX.US,D,20251215,000000,1.57,1.5894,1.36,1.36,559971,0
+FLUX.US,D,20251216,000000,1.405,1.51,1.4,1.43,235826,0
+FLUX.US,D,20251217,000000,1.42,1.455,1.33,1.39,346735,0
+FLUX.US,D,20251218,000000,1.43,1.45,1.3,1.34,380562,0
+FLUX.US,D,20251219,000000,1.36,1.39,1.3,1.36,452419,0
+FLUX.US,D,20251222,000000,1.38,1.5,1.36,1.38,439478,0
+FLUX.US,D,20251223,000000,1.4,1.415,1.3301,1.36,263966,0
+FLUX.US,D,20251224,000000,1.36,1.48,1.36,1.4,181348,0
+FLUX.US,D,20251226,000000,1.42,1.45,1.37,1.4,233573,0
+FLUX.US,D,20251229,000000,1.38,1.415,1.31,1.32,389082,0
+FLUX.US,D,20251230,000000,1.34,1.35,1.275,1.29,395332,0
+FLUX.US,D,20251231,000000,1.29,1.31,1.245,1.27,257346,0
+FLUX.US,D,20260102,000000,1.3,1.425,1.294,1.42,250473,0
+FLUX.US,D,20260105,000000,1.48,1.66,1.42,1.58,423660,0
+FLUX.US,D,20260106,000000,1.6,1.63,1.54,1.58,211035,0
+FLUX.US,D,20260107,000000,1.58,1.61,1.54,1.57,125003,0
+FLUX.US,D,20260108,000000,1.575,1.61,1.53,1.59,141953,0
+FLUX.US,D,20260109,000000,1.6,1.6499,1.55,1.59,148606,0
+FLUX.US,D,20260112,000000,1.6,1.61,1.51,1.58,255679,0
+FLUX.US,D,20260113,000000,1.58,1.6,1.49,1.5,156766,0
+FLUX.US,D,20260114,000000,1.5,1.58,1.47,1.51,60928,0
+FLUX.US,D,20260115,000000,1.51,1.5499,1.5005,1.52,61552,0
+FLUX.US,D,20260116,000000,1.51,1.5799,1.49,1.54,105964,0
+FLUX.US,D,20260120,000000,1.5,1.52,1.42,1.45,162111,0
+FLUX.US,D,20260121,000000,1.48,1.6,1.4,1.49,129984,0
+FLUX.US,D,20260122,000000,1.51,1.58,1.5,1.56,163691,0
+FLUX.US,D,20260123,000000,1.55,1.55,1.48,1.5,94825,0
+FLUX.US,D,20260126,000000,1.49,1.5,1.44,1.45,60930,0
+FLUX.US,D,20260127,000000,1.46,1.47,1.4,1.45,80398,0
+FLUX.US,D,20260128,000000,1.46,1.49,1.439,1.48,104253,0
+FLUX.US,D,20260129,000000,1.51,1.512,1.4,1.41,80550,0
+FLUX.US,D,20260130,000000,1.42,1.44,1.305,1.32,207619,0
+FLUX.US,D,20260202,000000,1.31,1.37,1.3,1.3,117983,0
+FLUX.US,D,20260203,000000,1.3,1.3002,1.18,1.24,260900,0
+FLUX.US,D,20260204,000000,1.23,1.26,1.1,1.13,298166,0
+FLUX.US,D,20260205,000000,1.14,1.1752,1.06,1.08,200725,0
+FLUX.US,D,20260206,000000,1.12,1.2995,1.09,1.19,147465,0
+FLUX.US,D,20260209,000000,1.2,1.425,1.2,1.35,168873,0
+FLUX.US,D,20260210,000000,1.39,1.47,1.28,1.29,118842,0
+FLUX.US,D,20260211,000000,1.3,1.44,1.2501,1.41,189536,0
+FLUX.US,D,20260212,000000,1.42,1.44,1.26,1.26,5772025,0
+FLUX.US,D,20260213,000000,1.1,1.12,1.02,1.03,1572449,0
+FLUX.US,D,20260217,000000,1.04,1.12,1.01,1.07,405675,0
+FLUX.US,D,20260218,000000,1.08,1.33,1.08,1.275,804961,0
diff --git a/daily/us/nasdaq stocks/1/fmbh.us.txt b/daily/us/nasdaq stocks/1/fmbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b624b3ea98c11c3ec61a249836b016894e6b00f2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fmbh.us.txt	
@@ -0,0 +1,4056 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMBH.US,D,19990316,000000,6.97766,6.97766,6.97766,6.97766,3093.5811758615,0
+FMBH.US,D,19990326,000000,6.92467,6.96157,6.92467,6.96157,41818.370045243,0
+FMBH.US,D,19990329,000000,7.02821,7.07649,7.02821,7.07649,28368.017106714,0
+FMBH.US,D,19990330,000000,7.12575,7.12575,6.98032,7.12575,44870.173609705,0
+FMBH.US,D,19990331,000000,7.12575,7.12575,7.12575,7.12575,3092.5622097298,0
+FMBH.US,D,19990407,000000,7.12575,7.12575,7.12575,7.12575,514.57789651188,0
+FMBH.US,D,19990412,000000,7.21928,7.21928,6.92869,6.92869,21670.352723006,0
+FMBH.US,D,19990419,000000,6.97795,7.05156,6.97795,7.05156,93379.075275732,0
+FMBH.US,D,19990426,000000,7.19484,7.19484,6.97766,6.97766,3093.5811758615,0
+FMBH.US,D,19990427,000000,6.97698,6.97698,6.92869,6.92869,30958.229013512,0
+FMBH.US,D,19990505,000000,6.97698,6.97698,6.92869,6.92869,9802.4541870183,0
+FMBH.US,D,19990506,000000,7.07649,7.07649,7.07649,7.07649,6707.8540450251,0
+FMBH.US,D,19990507,000000,6.92869,6.92869,6.92869,6.92869,6709.8919772885,0
+FMBH.US,D,19990510,000000,6.92957,6.97766,6.92957,6.97766,35597.581811173,0
+FMBH.US,D,19990511,000000,7.0755,7.0755,7.02741,7.02741,3093.5811758615,0
+FMBH.US,D,19990512,000000,6.97932,7.07649,6.97932,7.07649,34556.198424569,0
+FMBH.US,D,19990513,000000,7.07649,7.07649,7.07649,7.07649,9799.3972886232,0
+FMBH.US,D,19990518,000000,6.92869,6.92869,6.92869,6.92869,3093.5811758615,0
+FMBH.US,D,19990524,000000,7.0019,7.0755,7.0019,7.02741,76348.075350387,0
+FMBH.US,D,19990525,000000,7.07649,7.07649,7.07649,7.07649,6707.8540450251,0
+FMBH.US,D,19990526,000000,7.02821,7.07649,6.93124,7.07649,90265.114777237,0
+FMBH.US,D,19990527,000000,7.2652,7.2652,7.2652,7.2652,44906.856390445,0
+FMBH.US,D,19990528,000000,7.26697,7.36374,7.26697,7.36374,25286.663524433,0
+FMBH.US,D,19990601,000000,7.56267,7.65972,7.17492,7.17492,17017.753365633,0
+FMBH.US,D,19990603,000000,7.65924,7.65924,7.65924,7.65924,9798.3783224915,0
+FMBH.US,D,19990607,000000,7.17492,7.17492,7.17492,7.17492,3092.5622097298,0
+FMBH.US,D,19990614,000000,7.65924,7.65924,7.65924,7.65924,514.57789651188,0
+FMBH.US,D,19990615,000000,7.61007,7.61007,7.61007,7.61007,4643.4286621874,0
+FMBH.US,D,19990616,000000,7.56148,7.61007,7.56148,7.61007,6706.8350788934,0
+FMBH.US,D,19990618,000000,7.36374,7.36374,7.36374,7.36374,4645.4665944507,0
+FMBH.US,D,19990621,000000,7.36384,7.36384,6.87952,6.87952,121270.21623281,0
+FMBH.US,D,19990622,000000,6.97766,6.97766,6.97766,6.97766,4644.4476283191,0
+FMBH.US,D,19990624,000000,6.92869,6.92869,6.92869,6.92869,3093.5811758615,0
+FMBH.US,D,19990625,000000,6.92869,6.92869,6.92869,6.92869,515.59686264358,0
+FMBH.US,D,19990629,000000,6.97766,6.97766,6.97766,6.97766,7737.0098380489,0
+FMBH.US,D,19990702,000000,6.88041,6.92869,6.88041,6.92869,70173.140592244,0
+FMBH.US,D,19990706,000000,6.97766,6.97766,6.97766,6.97766,41789.838993555,0
+FMBH.US,D,19990713,000000,6.97766,6.97766,6.97766,6.97766,17025.905094686,0
+FMBH.US,D,19990803,000000,6.97766,6.97766,6.97766,6.97766,37663.026160142,0
+FMBH.US,D,19990804,000000,6.92869,6.92869,6.92869,6.92869,9802.4541870183,0
+FMBH.US,D,19990805,000000,6.97698,6.97698,6.92869,6.92869,9802.4541870183,0
+FMBH.US,D,19990806,000000,6.82986,6.82986,6.82986,6.82986,23739.872936502,0
+FMBH.US,D,19990810,000000,6.82986,6.82986,6.82986,6.82986,6710.9109434202,0
+FMBH.US,D,19990811,000000,6.92869,6.92869,6.92869,6.92869,20639.15899772,0
+FMBH.US,D,19990819,000000,6.82986,6.82986,6.82986,6.82986,51610.634570944,0
+FMBH.US,D,19990902,000000,6.87874,6.87874,6.82986,6.82986,51610.634570944,0
+FMBH.US,D,19990903,000000,6.87952,6.87952,6.87952,6.87952,13934.36185109,0
+FMBH.US,D,19990914,000000,6.83124,6.8547,6.83124,6.8547,348292.81347867,0
+FMBH.US,D,19990923,000000,6.82986,6.82986,6.82986,6.82986,34576.577747203,0
+FMBH.US,D,19991006,000000,6.97766,6.97766,6.97766,6.97766,3093.5811758615,0
+FMBH.US,D,19991020,000000,6.39354,6.78089,6.39354,6.78089,21677.485485929,0
+FMBH.US,D,19991021,000000,6.92869,6.92869,6.92869,6.92869,18574.733614881,0
+FMBH.US,D,19991028,000000,7.02741,7.02741,7.02741,7.02741,18569.638784223,0
+FMBH.US,D,19991101,000000,6.78089,6.78089,6.78089,6.78089,515.59686264358,0
+FMBH.US,D,19991110,000000,6.87952,6.87952,6.87952,6.87952,3095.619108125,0
+FMBH.US,D,19991112,000000,6.87952,6.87952,6.87952,6.87952,3095.619108125,0
+FMBH.US,D,19991117,000000,6.87952,6.87952,6.87952,6.87952,25286.663524433,0
+FMBH.US,D,19991123,000000,6.78089,6.78089,6.78089,6.78089,515.59686264358,0
+FMBH.US,D,19991129,000000,6.78089,6.78089,6.78089,6.78089,9805.5110854134,0
+FMBH.US,D,19991208,000000,6.68246,6.68246,6.68246,6.68246,515.59686264358,0
+FMBH.US,D,19991213,000000,6.68246,6.68246,6.68246,6.68246,515.59686264358,0
+FMBH.US,D,19991217,000000,6.53044,6.56714,6.39668,6.49335,208936.9673742,0
+FMBH.US,D,19991220,000000,6.39668,6.49335,6.25115,6.49335,35596.562845042,0
+FMBH.US,D,19991221,000000,6.68413,6.78089,6.68413,6.78089,34580.653611729,0
+FMBH.US,D,19991231,000000,6.59218,6.59218,6.59218,6.59218,3092.5622097298,0
+FMBH.US,D,20000103,000000,6.61691,6.61691,6.61691,6.61691,3092.5622097298,0
+FMBH.US,D,20000113,000000,6.34575,6.34575,6.34575,6.34575,515.59686264358,0
+FMBH.US,D,20000125,000000,6.27381,6.44438,6.27381,6.44438,7738.0288041806,0
+FMBH.US,D,20000126,000000,6.61691,6.61691,6.61691,6.61691,4642.4096960557,0
+FMBH.US,D,20000128,000000,6.59355,6.61691,6.59355,6.61691,248033.67888164,0
+FMBH.US,D,20000202,000000,6.29658,6.29658,6.29658,6.29658,4646.4855605825,0
+FMBH.US,D,20000208,000000,6.49246,6.49246,6.37058,6.37058,3093.5811758615,0
+FMBH.US,D,20000211,000000,6.29825,6.39501,6.29825,6.39501,35603.695607963,0
+FMBH.US,D,20000224,000000,6.19805,6.19805,6.19805,6.19805,515.59686264358,0
+FMBH.US,D,20000314,000000,6.39266,6.39266,6.24751,6.24751,51624.900096788,0
+FMBH.US,D,20000320,000000,6.34643,6.39501,6.34643,6.39501,9803.47315315,0
+FMBH.US,D,20000323,000000,6.24751,6.24751,6.24751,6.24751,6711.929909552,0
+FMBH.US,D,20000327,000000,6.24751,6.24751,6.24751,6.24751,3096.6380742566,0
+FMBH.US,D,20000403,000000,6.29492,6.29492,6.19805,6.19805,7743.1236348391,0
+FMBH.US,D,20000404,000000,6.19805,6.19805,6.19805,6.19805,27879.932329626,0
+FMBH.US,D,20000405,000000,6.27194,6.27194,6.27194,6.27194,18578.809479408,0
+FMBH.US,D,20000406,000000,6.20021,6.27194,6.20021,6.27194,34577.596713335,0
+FMBH.US,D,20000413,000000,6.19805,6.19805,6.19805,6.19805,4647.5045267142,0
+FMBH.US,D,20000414,000000,6.19805,6.19805,6.19805,6.19805,9807.5490176768,0
+FMBH.US,D,20000417,000000,6.19805,6.19805,6.19805,6.19805,6712.9488756836,0
+FMBH.US,D,20000418,000000,6.19805,6.19805,6.19805,6.19805,25299.910084145,0
+FMBH.US,D,20000420,000000,6.24751,6.24751,6.24751,6.24751,37684.424448908,0
+FMBH.US,D,20000426,000000,6.2481,6.29658,6.2481,6.29658,173944.65144525,0
+FMBH.US,D,20000501,000000,6.3956,6.3956,6.37058,6.37058,6709.8919772885,0
+FMBH.US,D,20000503,000000,6.29706,6.29706,6.27194,6.27194,34577.596713335,0
+FMBH.US,D,20000504,000000,6.29658,6.29658,6.29658,6.29658,3095.619108125,0
+FMBH.US,D,20000505,000000,6.19805,6.19805,6.19805,6.19805,27879.932329626,0
+FMBH.US,D,20000512,000000,6.29492,6.29492,6.19805,6.19805,34590.843273047,0
+FMBH.US,D,20000519,000000,6.19805,6.19805,6.19805,6.19805,9807.5490176768,0
+FMBH.US,D,20000522,000000,6.29658,6.29658,6.29658,6.29658,14450.977679864,0
+FMBH.US,D,20000523,000000,6.24868,6.29706,6.24868,6.27194,98060.205684793,0
+FMBH.US,D,20000524,000000,6.29835,6.29835,5.91089,5.91089,46440.400418663,0
+FMBH.US,D,20000525,000000,5.81187,5.81187,5.81187,5.81187,3095.619108125,0
+FMBH.US,D,20000531,000000,5.76299,5.76299,5.76299,5.76299,11356.37753787,0
+FMBH.US,D,20000601,000000,5.76683,6.00922,5.76683,6.00922,20634.064167061,0
+FMBH.US,D,20000602,000000,5.81187,5.81187,5.81187,5.81187,3095.619108125,0
+FMBH.US,D,20000606,000000,6.00922,6.00922,6.00922,6.00922,3093.5811758615,0
+FMBH.US,D,20000607,000000,5.76299,5.76299,5.76299,5.76299,6711.929909552,0
+FMBH.US,D,20000608,000000,5.95986,5.95986,5.95986,5.95986,9802.4541870183,0
+FMBH.US,D,20000609,000000,5.76299,5.76299,5.76299,5.76299,6711.929909552,0
+FMBH.US,D,20000612,000000,5.76389,5.81187,5.61843,5.81187,86711.979875975,0
+FMBH.US,D,20000614,000000,5.62345,5.62345,5.62345,5.62345,17018.772331766,0
+FMBH.US,D,20000615,000000,5.62345,5.7205,5.57466,5.62345,111906.93644856,0
+FMBH.US,D,20000626,000000,5.47565,5.47565,5.47565,5.47565,515.59686264358,0
+FMBH.US,D,20000628,000000,5.47614,5.47614,5.45101,5.45101,42300.341025539,0
+FMBH.US,D,20000629,000000,5.42658,5.42658,5.42658,5.42658,9802.4541870183,0
+FMBH.US,D,20000630,000000,5.62345,5.62345,5.62345,5.62345,4642.4096960557,0
+FMBH.US,D,20000712,000000,5.52343,5.52343,5.42658,5.42658,4644.4476283191,0
+FMBH.US,D,20000717,000000,5.42658,5.42658,5.42658,5.42658,515.59686264358,0
+FMBH.US,D,20000719,000000,5.42687,5.50028,5.42687,5.50028,9802.4541870183,0
+FMBH.US,D,20000731,000000,5.32952,5.42658,5.32952,5.42658,77401.686330572,0
+FMBH.US,D,20000802,000000,5.47565,5.47565,5.47565,5.47565,6708.8730111568,0
+FMBH.US,D,20000807,000000,5.32795,5.32795,5.32795,5.32795,7741.0857025757,0
+FMBH.US,D,20000816,000000,5.47565,5.47565,5.47565,5.47565,6708.8730111568,0
+FMBH.US,D,20000822,000000,5.42658,5.42658,5.42658,5.42658,9802.4541870183,0
+FMBH.US,D,20000823,000000,5.4731,5.4731,5.40185,5.40185,34578.615679466,0
+FMBH.US,D,20000824,000000,5.42658,5.42658,5.42658,5.42658,170279.4302695,0
+FMBH.US,D,20000830,000000,5.42658,5.42658,5.42658,5.42658,588238.95817295,0
+FMBH.US,D,20000911,000000,5.45101,5.45101,5.45101,5.45101,7735.9908719172,0
+FMBH.US,D,20000912,000000,5.42726,5.47565,5.42726,5.47565,17026.924060819,0
+FMBH.US,D,20000920,000000,5.57329,5.71874,5.37947,5.52491,72734.821447355,0
+FMBH.US,D,20001005,000000,5.62345,5.62345,5.62345,5.62345,3092.5622097298,0
+FMBH.US,D,20001006,000000,5.62345,5.62345,5.62345,5.62345,3092.5622097298,0
+FMBH.US,D,20001017,000000,5.62276,5.64778,5.62276,5.64778,32490.754075599,0
+FMBH.US,D,20001019,000000,5.62345,5.62345,5.62345,5.62345,3092.5622097298,0
+FMBH.US,D,20001023,000000,5.64778,5.64778,5.64778,5.64778,514.57789651188,0
+FMBH.US,D,20001024,000000,5.62276,5.64778,5.62276,5.64778,20628.969336402,0
+FMBH.US,D,20001025,000000,5.67262,5.67262,5.67262,5.67262,3092.5622097298,0
+FMBH.US,D,20001027,000000,5.71461,5.76299,5.71461,5.76299,6711.929909552,0
+FMBH.US,D,20001031,000000,5.61913,5.78783,5.61913,5.78783,14449.958713733,0
+FMBH.US,D,20001102,000000,5.61638,5.73827,5.61638,5.73827,181759.10270931,0
+FMBH.US,D,20001107,000000,5.62276,5.64778,5.62276,5.64778,9799.3972886232,0
+FMBH.US,D,20001109,000000,5.62345,5.62345,5.62345,5.62345,9798.3783224915,0
+FMBH.US,D,20001113,000000,5.62345,5.62345,5.62345,5.62345,13926.210122035,0
+FMBH.US,D,20001114,000000,5.62276,5.64778,5.62276,5.64778,13927.229088167,0
+FMBH.US,D,20001116,000000,5.42903,5.64778,5.42903,5.64778,48484.446478867,0
+FMBH.US,D,20001117,000000,5.42658,5.42658,5.42658,5.42658,515.59686264358,0
+FMBH.US,D,20001120,000000,5.44208,5.67262,5.44208,5.67262,6705.8161127617,0
+FMBH.US,D,20001129,000000,5.47565,5.47565,5.47565,5.47565,7737.0098380489,0
+FMBH.US,D,20001130,000000,5.57409,5.57409,5.57409,5.57409,7734.9719057854,0
+FMBH.US,D,20001205,000000,5.47565,5.47565,5.47565,5.47565,515.59686264358,0
+FMBH.US,D,20001218,000000,5.47565,5.47565,5.47565,5.47565,515.59686264358,0
+FMBH.US,D,20001219,000000,5.47565,5.47565,5.47565,5.47565,3093.5811758615,0
+FMBH.US,D,20001228,000000,5.47565,5.47565,5.47565,5.47565,515.59686264358,0
+FMBH.US,D,20010103,000000,5.50028,5.50028,5.50028,5.50028,7738.0288041806,0
+FMBH.US,D,20010104,000000,5.62345,5.62345,5.62345,5.62345,514.57789651188,0
+FMBH.US,D,20010105,000000,5.62423,5.67262,5.62423,5.67262,23719.493613868,0
+FMBH.US,D,20010108,000000,5.76299,5.76299,5.76299,5.76299,6711.929909552,0
+FMBH.US,D,20010109,000000,5.81187,5.81187,5.81187,5.81187,515.59686264358,0
+FMBH.US,D,20010110,000000,5.81462,5.95986,5.81462,5.95986,7737.0098380489,0
+FMBH.US,D,20010111,000000,6.03396,6.03396,6.03396,6.03396,3092.5622097298,0
+FMBH.US,D,20010116,000000,6.01079,6.10766,6.01079,6.10766,6706.8350788934,0
+FMBH.US,D,20010124,000000,6.29658,6.29658,6.29658,6.29658,515.59686264358,0
+FMBH.US,D,20010209,000000,5.88489,6.24751,5.88489,6.24751,171901.62435119,0
+FMBH.US,D,20010226,000000,5.88607,5.88607,5.88607,5.88607,6710.9109434202,0
+FMBH.US,D,20010227,000000,6.18185,6.18185,6.18185,6.18185,6703.7781804983,0
+FMBH.US,D,20010308,000000,6.08313,6.08313,6.08313,6.08313,17023.867162424,0
+FMBH.US,D,20010319,000000,5.91089,5.91089,5.91089,5.91089,69660.600627996,0
+FMBH.US,D,20010320,000000,6.18185,6.18185,6.18185,6.18185,17013.677501106,0
+FMBH.US,D,20010323,000000,5.91089,5.91089,5.91089,5.91089,17029.980959214,0
+FMBH.US,D,20010328,000000,6.18185,6.18185,6.18185,6.18185,514.57789651188,0
+FMBH.US,D,20010329,000000,5.91227,6.00922,5.91227,6.00922,30953.134182853,0
+FMBH.US,D,20010403,000000,6.5909,6.78452,6.00922,6.00922,9800.4162547548,0
+FMBH.US,D,20010503,000000,6.01002,6.0586,6.01002,6.0586,6707.8540450251,0
+FMBH.US,D,20010507,000000,6.24663,6.24663,6.19805,6.19805,295835.41805227,0
+FMBH.US,D,20010510,000000,6.00922,6.00922,6.00922,6.00922,3093.5811758615,0
+FMBH.US,D,20010511,000000,6.03396,6.03396,6.03396,6.03396,515.59686264358,0
+FMBH.US,D,20010514,000000,6.00785,6.01737,6.00785,6.01737,6709.8919772885,0
+FMBH.US,D,20010515,000000,6.00422,6.19805,6.00422,6.19805,21682.580316587,0
+FMBH.US,D,20010518,000000,6.00922,6.00922,6.00922,6.00922,4643.4286621874,0
+FMBH.US,D,20010521,000000,6.00628,6.02542,6.00628,6.02542,6710.9109434202,0
+FMBH.US,D,20010522,000000,6.01737,6.20168,6.01737,6.01737,37670.158923064,0
+FMBH.US,D,20010523,000000,6.03347,6.19805,6.03347,6.19805,13940.475647879,0
+FMBH.US,D,20010529,000000,6.02542,6.02542,6.02542,6.02542,4645.4665944507,0
+FMBH.US,D,20010614,000000,6.7488,6.84655,6.7488,6.84655,4599.6131185239,0
+FMBH.US,D,20010619,000000,6.14859,6.14859,6.14859,6.14859,510.50203198505,0
+FMBH.US,D,20010627,000000,6.1848,6.1848,6.16536,6.16536,9706.6713706379,0
+FMBH.US,D,20010706,000000,6.21464,6.21464,6.21464,6.21464,6640.6022803325,0
+FMBH.US,D,20010719,000000,6.26753,6.30678,6.26753,6.30453,106361.72275981,0
+FMBH.US,D,20010720,000000,6.45507,6.84626,6.30845,6.79708,11246.329195646,0
+FMBH.US,D,20010723,000000,6.45272,6.45272,6.45272,6.45272,82850.098236807,0
+FMBH.US,D,20010724,000000,6.45527,6.84655,6.45527,6.84655,73613.170252886,0
+FMBH.US,D,20010725,000000,6.69866,6.69866,6.69866,6.69866,13806.991084625,0
+FMBH.US,D,20010727,000000,6.84655,6.84655,6.84655,6.84655,510.50203198505,0
+FMBH.US,D,20010803,000000,6.83644,6.83644,6.79708,6.79708,3068.1070225688,0
+FMBH.US,D,20010814,000000,6.36194,6.36194,6.36194,6.36194,6640.6022803325,0
+FMBH.US,D,20010815,000000,6.35606,6.64968,6.35606,6.64968,69029.860592469,0
+FMBH.US,D,20010823,000000,6.36597,6.64968,6.36597,6.64968,120155.46728472,0
+FMBH.US,D,20010829,000000,6.79748,6.84655,6.79748,6.84655,23515.700387526,0
+FMBH.US,D,20010905,000000,6.64968,6.64968,6.64968,6.64968,510.50203198505,0
+FMBH.US,D,20010907,000000,6.62995,6.64968,6.62995,6.64968,3069.1259887006,0
+FMBH.US,D,20010910,000000,6.62995,6.64968,6.62995,6.64968,3069.1259887006,0
+FMBH.US,D,20010920,000000,6.82722,6.89552,6.63142,6.84655,120132.03106369,0
+FMBH.US,D,20010921,000000,6.63299,6.63299,6.63299,6.63299,3067.0880564371,0
+FMBH.US,D,20010924,000000,6.84773,7.0437,6.84773,7.0437,78711.057809814,0
+FMBH.US,D,20010928,000000,6.62995,6.64968,6.62995,6.64968,38860.311364898,0
+FMBH.US,D,20011001,000000,6.64968,6.64968,6.64968,6.64968,4602.6700169191,0
+FMBH.US,D,20011002,000000,7.0437,7.0437,7.0437,7.0437,4598.5941523923,0
+FMBH.US,D,20011015,000000,7.0437,7.14145,7.0437,7.0437,44466.663021548,0
+FMBH.US,D,20011023,000000,6.8547,6.8547,6.8547,6.8547,510.50203198505,0
+FMBH.US,D,20011024,000000,6.86313,6.86313,6.86313,6.86313,7672.8149717513,0
+FMBH.US,D,20011102,000000,6.89592,6.89592,6.89592,6.89592,510.50203198505,0
+FMBH.US,D,20011105,000000,6.89807,6.90396,6.89807,6.90396,6642.6402125959,0
+FMBH.US,D,20011106,000000,6.89592,6.89592,6.89592,6.89592,510.50203198505,0
+FMBH.US,D,20011107,000000,7.24037,7.24037,7.0447,7.1915,13796.801423308,0
+FMBH.US,D,20011128,000000,6.89592,6.89592,6.89592,6.89592,4431.4837067924,0
+FMBH.US,D,20011130,000000,6.92869,6.92869,6.92869,6.92869,341.35365412174,0
+FMBH.US,D,20011206,000000,7.1915,7.1915,7.1915,7.1915,5112.1530827725,0
+FMBH.US,D,20011207,000000,6.95322,6.95322,6.95322,6.95322,341.35365412174,0
+FMBH.US,D,20011218,000000,6.96951,6.96951,6.96951,6.96951,1364.3956503552,0
+FMBH.US,D,20011220,000000,7.11741,7.11741,7.11741,7.11741,341.35365412174,0
+FMBH.US,D,20011226,000000,6.97334,7.00259,6.97334,7.00259,32015.915858224,0
+FMBH.US,D,20020103,000000,7.23263,7.23263,7.23263,7.23263,3068.1070225688,0
+FMBH.US,D,20020109,000000,7.06814,7.06814,7.06814,7.06814,14321.568981138,0
+FMBH.US,D,20020110,000000,7.20554,7.20554,7.11741,7.11741,22827.898248625,0
+FMBH.US,D,20020114,000000,7.0437,7.0437,7.0437,7.0437,1364.3956503552,0
+FMBH.US,D,20020115,000000,6.9861,6.9861,6.9861,6.9861,3067.0880564371,0
+FMBH.US,D,20020122,000000,6.98355,7.10093,6.98355,7.10093,22832.993079284,0
+FMBH.US,D,20020124,000000,7.0864,7.10093,7.0864,7.10093,7498.5717632295,0
+FMBH.US,D,20020129,000000,7.11741,7.13203,7.11741,7.11741,18737.768195954,0
+FMBH.US,D,20020130,000000,7.13389,7.13389,7.13389,7.13389,3404.3658460321,0
+FMBH.US,D,20020131,000000,7.24656,7.24656,7.11741,7.11741,70870.113426332,0
+FMBH.US,D,20020201,000000,7.28179,7.28179,7.19376,7.28179,50405.197637134,0
+FMBH.US,D,20020204,000000,7.28179,7.28179,7.23763,7.28179,10556.489124481,0
+FMBH.US,D,20020205,000000,7.1915,7.1915,7.1915,7.1915,2045.0650263353,0
+FMBH.US,D,20020213,000000,7.15863,7.15863,7.15863,7.15863,1364.3956503552,0
+FMBH.US,D,20020215,000000,7.15863,7.15863,7.15863,7.15863,15337.478214449,0
+FMBH.US,D,20020219,000000,7.28179,7.28179,7.28179,7.28179,341.35365412174,0
+FMBH.US,D,20020220,000000,7.22125,7.2652,7.22125,7.2652,13627.653045445,0
+FMBH.US,D,20020221,000000,7.28179,7.28179,7.28179,7.28179,4428.4268083972,0
+FMBH.US,D,20020222,000000,7.21771,7.23263,7.21771,7.23263,7499.5907293611,0
+FMBH.US,D,20020306,000000,7.21594,7.21594,7.21594,7.21594,3407.4227444271,0
+FMBH.US,D,20020311,000000,7.2652,7.2652,7.2652,7.2652,3405.3848121638,0
+FMBH.US,D,20020312,000000,7.28179,7.28179,7.28179,7.28179,10556.489124481,0
+FMBH.US,D,20020313,000000,7.28179,7.28179,7.28179,7.28179,1363.3766842236,0
+FMBH.US,D,20020314,000000,7.28032,7.3393,7.2657,7.3393,12264.276361221,0
+FMBH.US,D,20020319,000000,7.41301,7.41301,7.41301,7.41301,4428.4268083972,0
+FMBH.US,D,20020326,000000,7.4081,7.43783,7.4081,7.43783,22837.06894381,0
+FMBH.US,D,20020328,000000,7.42124,7.42124,7.42124,7.42124,6136.2140451377,0
+FMBH.US,D,20020402,000000,7.77425,7.77425,7.77425,7.77425,4432.502672924,0
+FMBH.US,D,20020415,000000,7.47052,7.47052,7.47052,7.47052,14309.341387557,0
+FMBH.US,D,20020417,000000,7.47052,7.4763,7.47052,7.47052,12265.295327353,0
+FMBH.US,D,20020422,000000,7.55255,7.55255,7.55255,7.55255,8181.2790714729,0
+FMBH.US,D,20020501,000000,7.62813,7.84815,7.62813,7.84815,15337.478214449,0
+FMBH.US,D,20020502,000000,7.91351,7.91351,7.91351,7.91351,15339.516146713,0
+FMBH.US,D,20020521,000000,7.91351,7.91351,7.91351,7.91351,3069.1259887006,0
+FMBH.US,D,20020524,000000,7.92185,7.92185,7.92185,7.92185,3068.1070225688,0
+FMBH.US,D,20020604,000000,7.9877,7.9877,7.9877,7.9877,338.29675572662,0
+FMBH.US,D,20020605,000000,7.90085,7.90085,7.7825,7.7825,21627.556145475,0
+FMBH.US,D,20020606,000000,7.90575,7.90575,7.90575,7.90575,10468.858037154,0
+FMBH.US,D,20020614,000000,7.90575,7.90575,7.90575,7.90575,3040.5949370127,0
+FMBH.US,D,20020617,000000,7.8399,7.8399,7.8399,7.8399,18590.018106858,0
+FMBH.US,D,20020621,000000,7.7825,7.7825,7.7825,7.7825,3380.9296250027,0
+FMBH.US,D,20020701,000000,7.90575,7.90575,7.90575,7.90575,1351.1490906431,0
+FMBH.US,D,20020708,000000,7.79898,7.79898,7.79898,7.79898,338.29675572662,0
+FMBH.US,D,20020722,000000,7.7825,7.7825,7.7825,7.7825,7436.4148291954,0
+FMBH.US,D,20020723,000000,7.7825,7.7825,7.7825,7.7825,4392.7629937875,0
+FMBH.US,D,20020724,000000,7.7825,7.7825,7.7825,7.7825,24671.207980882,0
+FMBH.US,D,20020726,000000,7.8399,7.8399,7.8399,7.8399,1352.1680567748,0
+FMBH.US,D,20020730,000000,7.97937,7.97937,7.97937,7.97937,1351.1490906431,0
+FMBH.US,D,20020801,000000,7.92863,8.13638,7.92863,7.9877,43943.933395982,0
+FMBH.US,D,20020805,000000,7.9877,7.9877,7.9877,7.9877,4392.7629937875,0
+FMBH.US,D,20020807,000000,7.78475,7.79054,7.78475,7.79054,4390.7250615241,0
+FMBH.US,D,20020819,000000,7.83961,8.0615,7.83961,8.0615,4392.7629937875,0
+FMBH.US,D,20020826,000000,7.9877,7.9877,7.9877,7.9877,7438.4527614588,0
+FMBH.US,D,20020827,000000,8.0615,8.0615,8.0615,8.0615,4392.7629937875,0
+FMBH.US,D,20020904,000000,7.8399,7.8399,7.8399,7.8399,1352.1680567748,0
+FMBH.US,D,20020905,000000,7.9877,7.9877,7.9877,7.9877,1352.1680567748,0
+FMBH.US,D,20020906,000000,7.9877,7.9877,7.9877,7.9877,15210.107447985,0
+FMBH.US,D,20020910,000000,7.8399,7.8399,7.8399,7.8399,3042.6328692762,0
+FMBH.US,D,20020911,000000,7.8399,7.8399,7.8399,7.8399,28728.731117339,0
+FMBH.US,D,20020912,000000,8.1355,8.1355,7.83961,8.0615,27718.935680817,0
+FMBH.US,D,20020926,000000,7.8399,7.8399,7.8399,7.8399,2027.7426020963,0
+FMBH.US,D,20021001,000000,7.8399,7.8399,7.8399,7.8399,338.29675572662,0
+FMBH.US,D,20021002,000000,7.8399,7.8399,7.8399,7.8399,7438.4527614588,0
+FMBH.US,D,20021009,000000,7.8399,7.8399,7.8399,7.8399,3042.6328692762,0
+FMBH.US,D,20021010,000000,7.8399,7.8399,7.8399,7.8399,7438.4527614588,0
+FMBH.US,D,20021011,000000,7.8399,7.8399,7.8399,7.8399,1352.1680567748,0
+FMBH.US,D,20021015,000000,7.84314,7.87269,7.84314,7.87269,13515.566770958,0
+FMBH.US,D,20021016,000000,7.8399,7.8399,7.8399,7.8399,6082.2088401572,0
+FMBH.US,D,20021024,000000,7.91351,7.91351,7.91351,7.91351,338.29675572662,0
+FMBH.US,D,20021030,000000,7.8458,7.8458,7.8399,7.8399,4392.7629937875,0
+FMBH.US,D,20021031,000000,7.91351,7.91351,7.91351,7.91351,7438.4527614588,0
+FMBH.US,D,20021101,000000,7.8399,7.85767,7.8399,7.8399,15547.38523758,0
+FMBH.US,D,20021108,000000,7.91351,7.91351,7.91351,7.91351,28729.75008347,0
+FMBH.US,D,20021112,000000,7.91351,7.91351,7.91351,7.91351,11154.622243793,0
+FMBH.US,D,20021113,000000,7.8399,7.8399,7.8399,7.8399,1352.1680567748,0
+FMBH.US,D,20021115,000000,7.8399,7.8399,7.8399,7.8399,3381.9485911345,0
+FMBH.US,D,20021119,000000,7.85629,7.85629,7.85629,7.85629,2027.7426020963,0
+FMBH.US,D,20021120,000000,7.85424,7.9877,7.85424,7.9877,15548.404203712,0
+FMBH.US,D,20021127,000000,7.92185,7.92185,7.92185,7.92185,1351.1490906431,0
+FMBH.US,D,20021129,000000,7.9877,7.9877,7.9877,7.9877,1352.1680567748,0
+FMBH.US,D,20021202,000000,7.9877,7.9877,7.9877,7.9877,1352.1680567748,0
+FMBH.US,D,20021203,000000,7.93029,7.93029,7.93029,7.93029,13517.60470322,0
+FMBH.US,D,20021206,000000,7.9877,7.9877,7.9877,7.9877,11154.622243793,0
+FMBH.US,D,20021209,000000,7.9877,7.9877,7.9877,7.9877,1352.1680567748,0
+FMBH.US,D,20021211,000000,7.94688,7.94688,7.94688,7.94688,1352.1680567748,0
+FMBH.US,D,20021217,000000,7.94688,7.94688,7.94688,7.94688,1352.1680567748,0
+FMBH.US,D,20021218,000000,7.94688,7.94688,7.94688,7.94688,2026.7236359646,0
+FMBH.US,D,20021220,000000,7.9877,8.43011,7.98436,8.28261,60844.50565647,0
+FMBH.US,D,20021224,000000,8.43905,8.43905,8.43905,8.43905,338.29675572662,0
+FMBH.US,D,20021226,000000,8.06926,8.06926,8.06926,8.06926,336.25882346321,0
+FMBH.US,D,20021230,000000,8.02362,8.21676,8.02362,8.21676,35138.028085774,0
+FMBH.US,D,20021231,000000,8.06926,8.06926,8.06926,8.06926,4350.9853823875,0
+FMBH.US,D,20030102,000000,8.18437,8.18437,8.09458,8.09458,4355.0612469144,0
+FMBH.US,D,20030103,000000,8.09458,8.09458,8.09458,8.09458,336.25882346321,0
+FMBH.US,D,20030109,000000,8.21519,8.36524,8.21519,8.36524,9038.2295882383,0
+FMBH.US,D,20030110,000000,8.36623,8.51609,8.29095,8.29095,15062.357358888,0
+FMBH.US,D,20030114,000000,8.39949,8.39949,8.39949,8.39949,3344.2468442614,0
+FMBH.US,D,20030115,000000,8.43905,8.51422,8.43905,8.43905,28455.64819404,0
+FMBH.US,D,20030121,000000,8.15945,8.15945,8.15945,8.15945,2006.3443133305,0
+FMBH.US,D,20030122,000000,8.36524,8.36524,8.36524,8.36524,1340.959429326,0
+FMBH.US,D,20030124,000000,8.55005,8.74495,8.55005,8.66996,9033.1347575798,0
+FMBH.US,D,20030127,000000,8.51334,8.51334,8.51334,8.51334,2007.3632794622,0
+FMBH.US,D,20030128,000000,8.74495,8.74495,8.66996,8.66996,4349.9664162559,0
+FMBH.US,D,20030129,000000,8.58841,8.62001,8.58841,8.62001,30122.676785513,0
+FMBH.US,D,20030130,000000,8.58585,8.58585,8.58585,8.58585,1340.959429326,0
+FMBH.US,D,20030203,000000,8.69175,8.69175,8.69175,8.69175,11045.592867701,0
+FMBH.US,D,20030205,000000,8.59292,8.74495,8.59292,8.66996,22415.216965284,0
+FMBH.US,D,20030206,000000,8.74396,8.74396,8.66996,8.74396,39144.602915644,0
+FMBH.US,D,20030207,000000,8.62001,8.62001,8.62001,8.62001,3345.265810393,0
+FMBH.US,D,20030211,000000,8.72728,8.72728,8.72728,8.72728,15059.300460493,0
+FMBH.US,D,20030213,000000,8.59292,8.66996,8.59292,8.66996,21074.257535958,0
+FMBH.US,D,20030220,000000,8.66996,8.66996,8.66996,8.66996,336.25882346321,0
+FMBH.US,D,20030225,000000,8.63522,8.63522,8.63522,8.63522,22422.349728207,0
+FMBH.US,D,20030226,000000,8.74209,8.74209,8.72728,8.72728,30448.745947659,0
+FMBH.US,D,20030310,000000,8.73002,8.73002,8.63886,8.66996,16393.127126896,0
+FMBH.US,D,20030311,000000,8.66996,8.66996,8.66996,8.66996,336.25882346321,0
+FMBH.US,D,20030312,000000,8.63522,8.63522,8.63522,8.63522,4350.9853823875,0
+FMBH.US,D,20030313,000000,8.63522,8.63522,8.63522,8.63522,6025.1467367816,0
+FMBH.US,D,20030317,000000,8.63522,8.63522,8.63522,8.63522,4350.9853823875,0
+FMBH.US,D,20030318,000000,8.63522,8.63522,8.63522,8.63522,3344.2468442614,0
+FMBH.US,D,20030320,000000,8.63522,8.63522,8.63522,8.63522,3012.063885325,0
+FMBH.US,D,20030321,000000,8.72728,8.72728,8.72728,8.72728,12383.495398631,0
+FMBH.US,D,20030331,000000,8.63522,8.63522,8.63522,8.63522,3344.2468442614,0
+FMBH.US,D,20030403,000000,8.66996,8.66996,8.66996,8.66996,5018.4081986554,0
+FMBH.US,D,20030404,000000,8.66996,8.66996,8.66996,8.66996,6357.329695718,0
+FMBH.US,D,20030409,000000,8.66996,8.66996,8.66996,8.66996,5018.4081986554,0
+FMBH.US,D,20030417,000000,8.66996,8.66996,8.66996,8.66996,1338.9214970625,0
+FMBH.US,D,20030421,000000,8.74396,8.74396,8.74396,8.74396,1340.959429326,0
+FMBH.US,D,20030428,000000,8.74396,8.74396,8.74396,8.74396,6023.1088045182,0
+FMBH.US,D,20030429,000000,8.89372,8.89372,8.74396,8.74396,15057.262528229,0
+FMBH.US,D,20030430,000000,8.96409,8.96409,8.96409,8.96409,3344.2468442614,0
+FMBH.US,D,20030501,000000,8.96409,8.96409,8.96409,8.96409,24429.713007667,0
+FMBH.US,D,20030502,000000,8.96026,8.96026,8.93072,8.93072,3013.0828514567,0
+FMBH.US,D,20030505,000000,8.81197,9.2585,8.81197,9.2585,2007.3632794622,0
+FMBH.US,D,20030506,000000,9.25948,9.25948,9.18745,9.18745,7362.0303015808,0
+FMBH.US,D,20030514,000000,9.41837,9.41837,9.41837,9.41837,336.25882346321,0
+FMBH.US,D,20030515,000000,9.2585,9.2585,9.2585,9.2585,4355.0612469144,0
+FMBH.US,D,20030516,000000,9.41837,9.41837,9.41837,9.41837,336.25882346321,0
+FMBH.US,D,20030519,000000,9.41837,9.41837,9.41837,9.41837,1340.959429326,0
+FMBH.US,D,20030522,000000,9.13965,9.18745,9.13965,9.18745,111801.98293699,0
+FMBH.US,D,20030523,000000,9.33397,9.33397,9.33397,9.33397,2007.3632794622,0
+FMBH.US,D,20030529,000000,9.41444,9.49001,9.41444,9.47333,11949.415826524,0
+FMBH.US,D,20030602,000000,9.491,9.491,9.491,9.491,2986.5897320323,0
+FMBH.US,D,20030605,000000,9.71769,9.86882,9.71769,9.86882,3319.7916571003,0
+FMBH.US,D,20030609,000000,9.86882,9.86882,9.86882,9.86882,1327.7128696138,0
+FMBH.US,D,20030616,000000,10.2447,10.2447,10.2447,10.2447,2986.5897320323,0
+FMBH.US,D,20030624,000000,10.2397,10.2397,10.0896,10.0896,2987.608698164,0
+FMBH.US,D,20030627,000000,9.94244,9.94244,9.94244,9.94244,2987.608698164,0
+FMBH.US,D,20030709,000000,9.9061,9.9061,9.9061,9.9061,331.16399280467,0
+FMBH.US,D,20030710,000000,9.9061,9.9061,9.9061,9.9061,331.16399280467,0
+FMBH.US,D,20030715,000000,9.94244,9.94244,9.94244,9.94244,2987.608698164,0
+FMBH.US,D,20030716,000000,9.94244,9.94244,9.94244,9.94244,1327.7128696138,0
+FMBH.US,D,20030722,000000,9.79914,9.79914,9.79914,9.79914,1327.7128696138,0
+FMBH.US,D,20030723,000000,10.0896,10.0896,10.0896,10.0896,2987.608698164,0
+FMBH.US,D,20030724,000000,9.79914,9.79914,9.79914,9.79914,1989.0218890914,0
+FMBH.US,D,20030728,000000,10.2437,11.1476,10.2437,11.1476,18250.702384998,0
+FMBH.US,D,20030730,000000,11.2173,11.4439,11.0671,11.4439,17932.784951906,0
+FMBH.US,D,20030731,000000,11.6,11.6,11.4321,11.6,26884.402418949,0
+FMBH.US,D,20030801,000000,11.5843,11.6295,11.5843,11.6,25889.891474403,0
+FMBH.US,D,20030804,000000,11.8945,11.8945,11.8945,11.8945,4979.6874856506,0
+FMBH.US,D,20030805,000000,12.3487,12.3487,11.9729,12.2007,8963.8450606237,0
+FMBH.US,D,20030806,000000,12.125,12.5765,12.125,12.4882,32863.695679804,0
+FMBH.US,D,20030807,000000,12.654,12.9563,12.4902,12.5019,5975.217396328,0
+FMBH.US,D,20030808,000000,12.6511,12.6511,12.6511,12.6511,1986.9839568281,0
+FMBH.US,D,20030811,000000,12.8031,13.1045,12.8031,12.9563,8961.8071283603,0
+FMBH.US,D,20030812,000000,12.9563,12.9563,12.9563,12.9563,3319.7916571003,0
+FMBH.US,D,20030813,000000,13.1751,13.1751,13.1751,13.1751,2987.608698164,0
+FMBH.US,D,20030814,000000,13.3301,13.4058,13.3301,13.4058,19915.693044207,0
+FMBH.US,D,20030815,000000,12.9828,12.9828,12.9828,12.9828,6311.4762197912,0
+FMBH.US,D,20030818,000000,12.7227,12.7227,12.7227,12.7227,1986.9839568281,0
+FMBH.US,D,20030819,000000,12.9563,12.9563,12.7414,12.7747,10952.866949715,0
+FMBH.US,D,20030820,000000,12.8777,13.4048,12.8777,13.0279,52120.117636797,0
+FMBH.US,D,20030821,000000,13.4784,13.4784,13.4784,13.4784,13278.14766227,0
+FMBH.US,D,20030822,000000,13.4784,13.4784,13.4784,13.4784,7304.9681982052,0
+FMBH.US,D,20030825,000000,13.3077,13.3077,13.3077,13.3077,50782.215105866,0
+FMBH.US,D,20030826,000000,13.2536,13.4784,13.2536,13.4784,110550.69252725,0
+FMBH.US,D,20030827,000000,13.3321,13.3321,13.3321,13.3321,1327.7128696138,0
+FMBH.US,D,20030828,000000,13.3321,13.3321,13.3321,13.3321,4975.6116211237,0
+FMBH.US,D,20030904,000000,13.3271,13.6276,13.3271,13.6276,17932.784951906,0
+FMBH.US,D,20030905,000000,13.4901,14.18,13.4901,14.18,4979.6874856506,0
+FMBH.US,D,20030908,000000,14.1594,14.1594,13.8562,13.8562,9292.9711211649,0
+FMBH.US,D,20030909,000000,14.1614,14.1614,13.8591,14.1614,13276.109730006,0
+FMBH.US,D,20030910,000000,14.4568,14.4568,14.4568,14.4568,7305.987164337,0
+FMBH.US,D,20030911,000000,14.1614,14.4628,14.1614,14.1614,11947.377894262,0
+FMBH.US,D,20030915,000000,14.1614,14.1614,14.1614,14.1614,7967.2961838145,0
+FMBH.US,D,20030916,000000,14.1575,14.3842,14.1575,14.3842,12283.636717724,0
+FMBH.US,D,20030917,000000,14.3842,14.3842,14.3842,14.3842,22909.415539162,0
+FMBH.US,D,20030918,000000,14.1781,14.1781,14.1614,14.1614,2986.5897320323,0
+FMBH.US,D,20030919,000000,14.3842,14.3842,14.3842,14.3842,11950.434792656,0
+FMBH.US,D,20030922,000000,14.3086,14.3086,14.3086,14.3086,1327.7128696138,0
+FMBH.US,D,20030923,000000,14.1614,14.1614,14.1614,14.1614,4313.2836355144,0
+FMBH.US,D,20030924,000000,14.1614,14.1614,14.1614,14.1614,9291.9521550333,0
+FMBH.US,D,20030925,000000,14.235,14.235,14.1604,14.235,5975.217396328,0
+FMBH.US,D,20030926,000000,14.235,14.235,14.235,14.235,1986.9839568281,0
+FMBH.US,D,20031001,000000,14.0054,14.0054,13.8542,13.8827,14938.04349082,0
+FMBH.US,D,20031003,000000,13.5559,13.6039,13.5559,13.6039,38832.799279341,0
+FMBH.US,D,20031013,000000,13.5529,13.5529,13.5529,13.5529,1327.7128696138,0
+FMBH.US,D,20031014,000000,13.5529,13.5529,13.5529,13.5529,7970.3530822097,0
+FMBH.US,D,20031015,000000,13.4784,13.4784,13.4784,13.4784,1327.7128696138,0
+FMBH.US,D,20031029,000000,13.4774,13.5529,13.4774,13.5529,2987.608698164,0
+FMBH.US,D,20031031,000000,13.4784,13.4784,13.4784,13.4784,2987.608698164,0
+FMBH.US,D,20031104,000000,13.8523,13.8523,13.6276,13.6276,2987.608698164,0
+FMBH.US,D,20031106,000000,13.7247,13.7865,13.7247,13.7865,47796.644339965,0
+FMBH.US,D,20031110,000000,13.6453,13.6453,13.6453,13.6453,3320.8106232321,0
+FMBH.US,D,20031111,000000,13.6453,13.6453,13.6453,13.6453,12284.655683856,0
+FMBH.US,D,20031112,000000,13.7002,13.7002,13.7002,13.7002,2990.6655965591,0
+FMBH.US,D,20031117,000000,13.812,13.8562,13.812,13.8562,9292.9711211649,0
+FMBH.US,D,20031121,000000,13.8248,13.8248,13.8248,13.8248,13281.204560665,0
+FMBH.US,D,20031125,000000,13.9141,13.9141,13.9141,13.9141,1986.9839568281,0
+FMBH.US,D,20031203,000000,13.8248,13.8248,13.8248,13.8248,1327.7128696138,0
+FMBH.US,D,20031204,000000,13.9024,13.9288,13.9024,13.9288,7970.3530822097,0
+FMBH.US,D,20031208,000000,13.8562,13.8562,13.8562,13.8562,2987.608698164,0
+FMBH.US,D,20031212,000000,13.9642,13.9642,13.9642,13.9642,330.14502667297,0
+FMBH.US,D,20031216,000000,14.0054,14.0054,14.0054,14.0054,18263.948944711,0
+FMBH.US,D,20031217,000000,14.0034,14.078,14.0034,14.078,21252.576609006,0
+FMBH.US,D,20031230,000000,14.1437,14.1437,14.1437,14.1437,328.10709440955,0
+FMBH.US,D,20040102,000000,14.2821,14.2821,14.1447,14.1614,13822.275576602,0
+FMBH.US,D,20040105,000000,14.1437,14.1437,14.1437,14.1437,3294.3175038077,0
+FMBH.US,D,20040107,000000,14.1467,14.1467,14.1437,14.1437,4938.9288403823,0
+FMBH.US,D,20040108,000000,14.1437,14.1437,14.1437,14.1437,1318.5421744284,0
+FMBH.US,D,20040109,000000,14.1437,14.1437,14.1437,14.1437,6253.3951502839,0
+FMBH.US,D,20040112,000000,14.1437,14.1437,14.1437,14.1437,14808.634792094,0
+FMBH.US,D,20040122,000000,14.1467,14.1467,14.1437,14.1437,10861.159997862,0
+FMBH.US,D,20040202,000000,14.2046,14.2046,14.2016,14.2016,5924.2690897427,0
+FMBH.US,D,20040206,000000,14.4333,14.4333,14.4333,14.4333,35546.633504588,0
+FMBH.US,D,20040209,000000,14.4872,14.4872,14.4872,14.4872,328.10709440955,0
+FMBH.US,D,20040218,000000,14.3577,14.3577,14.3577,14.3577,1318.5421744284,0
+FMBH.US,D,20040220,000000,14.2762,14.2762,14.2762,14.2762,3295.3364699394,0
+FMBH.US,D,20040226,000000,14.2762,14.2762,14.2762,14.2762,1973.7373971158,0
+FMBH.US,D,20040227,000000,14.4745,15.2439,14.4745,15.2439,4938.9288403823,0
+FMBH.US,D,20040304,000000,14.3518,14.7306,14.3518,14.5796,38517.938744644,0
+FMBH.US,D,20040305,000000,14.5796,14.5796,14.5796,14.5796,1318.5421744284,0
+FMBH.US,D,20040312,000000,14.5796,14.5796,14.5796,14.5796,3295.3364699394,0
+FMBH.US,D,20040316,000000,14.5796,14.5796,14.5796,14.5796,1318.5421744284,0
+FMBH.US,D,20040317,000000,14.7346,14.7346,14.7346,14.7346,10202.907876779,0
+FMBH.US,D,20040318,000000,14.7326,14.8081,14.7326,14.8081,16789.50495213,0
+FMBH.US,D,20040319,000000,14.8081,14.8081,14.8081,14.8081,138254.34371609,0
+FMBH.US,D,20040323,000000,14.5796,14.5796,14.5796,14.5796,1318.5421744284,0
+FMBH.US,D,20040324,000000,14.7346,14.7346,14.7346,14.7346,1318.5421744284,0
+FMBH.US,D,20040326,000000,14.5796,14.5796,14.5796,14.5796,1318.5421744284,0
+FMBH.US,D,20040329,000000,14.5796,14.5796,14.5796,14.5796,1318.5421744284,0
+FMBH.US,D,20040330,000000,14.5796,14.5796,14.5796,14.5796,328.10709440955,0
+FMBH.US,D,20040402,000000,14.5796,14.5796,14.5796,14.5796,328.10709440955,0
+FMBH.US,D,20040406,000000,14.5796,14.5796,14.5796,14.5796,7243.8302303028,0
+FMBH.US,D,20040408,000000,14.5796,14.5796,14.5796,14.5796,1318.5421744284,0
+FMBH.US,D,20040414,000000,14.5796,14.5796,14.5796,14.5796,5925.2880558743,0
+FMBH.US,D,20040415,000000,14.7346,14.7346,14.7346,14.7346,7896.9875207268,0
+FMBH.US,D,20040423,000000,14.7346,14.7346,14.7346,14.7346,1972.7184309842,0
+FMBH.US,D,20040427,000000,14.5833,14.5833,14.5796,14.5796,2961.1155787396,0
+FMBH.US,D,20040429,000000,14.5796,14.5796,14.5796,14.5796,1973.7373971158,0
+FMBH.US,D,20040503,000000,14.5796,14.5796,14.5796,14.5796,35555.804199774,0
+FMBH.US,D,20040504,000000,14.5796,14.5796,14.5796,14.5796,11854.651976276,0
+FMBH.US,D,20040506,000000,14.5796,14.8818,14.5796,14.8818,48727.979384345,0
+FMBH.US,D,20040507,000000,14.5796,14.5796,14.5796,14.5796,7898.0064868585,0
+FMBH.US,D,20040510,000000,14.654,14.654,14.5796,14.5796,20741.05561089,0
+FMBH.US,D,20040512,000000,14.7346,14.7346,14.7346,14.7346,2961.1155787396,0
+FMBH.US,D,20040513,000000,14.8818,14.8818,14.8818,14.8818,8886.4036346139,0
+FMBH.US,D,20040517,000000,14.7346,14.7346,14.7346,14.7346,2961.1155787396,0
+FMBH.US,D,20040520,000000,14.8818,14.8818,14.8818,14.8818,1973.7373971158,0
+FMBH.US,D,20040524,000000,15.187,15.339,14.8818,14.8818,8886.4036346139,0
+FMBH.US,D,20040602,000000,14.8386,15.0643,14.8386,15.0643,42499.039421222,0
+FMBH.US,D,20040607,000000,14.8347,14.8347,14.8347,14.8347,3270.8812827785,0
+FMBH.US,D,20040614,000000,14.8347,14.8347,14.8347,14.8347,3270.8812827785,0
+FMBH.US,D,20040615,000000,14.8347,14.8347,14.8347,14.8347,6210.5985727522,0
+FMBH.US,D,20040616,000000,15.0643,15.0643,15.0643,15.0643,1961.5098035354,0
+FMBH.US,D,20040618,000000,14.9062,14.9062,14.9062,14.9062,1308.3525131113,0
+FMBH.US,D,20040622,000000,15.0643,15.0643,15.0643,15.0643,1308.3525131113,0
+FMBH.US,D,20040623,000000,15.187,15.187,15.187,15.187,326.06916214614,0
+FMBH.US,D,20040628,000000,15.292,15.292,15.0643,15.0643,10135.656112086,0
+FMBH.US,D,20040630,000000,15.293,15.293,15.293,15.293,326.06916214614,0
+FMBH.US,D,20040702,000000,15.0643,15.0643,15.0643,15.0643,4249.0887692168,0
+FMBH.US,D,20040715,000000,15.292,15.5972,15.292,15.5972,4905.302958036,0
+FMBH.US,D,20040720,000000,15.2537,15.2537,15.2537,15.2537,218.05875218523,0
+FMBH.US,D,20040802,000000,15.4842,15.4842,15.4842,15.4842,2834.763778408,0
+FMBH.US,D,20040803,000000,15.712,15.712,15.5972,15.5972,1308.3525131113,0
+FMBH.US,D,20040804,000000,15.712,15.712,15.712,15.712,7413.9975742978,0
+FMBH.US,D,20040806,000000,15.5982,15.712,15.5982,15.712,872.23500874092,0
+FMBH.US,D,20040809,000000,15.3666,15.3666,15.3666,15.3666,655.1952226874,0
+FMBH.US,D,20040810,000000,15.713,16.0594,15.713,16.0594,2834.763778408,0
+FMBH.US,D,20040811,000000,16.0594,16.0594,16.0594,16.0594,872.23500874092,0
+FMBH.US,D,20040812,000000,16.0594,16.2862,16.0594,16.0594,4142.0973253876,0
+FMBH.US,D,20040819,000000,16.0604,16.2862,16.0604,16.2862,2177.5306234572,0
+FMBH.US,D,20040823,000000,16.2812,16.4185,16.2812,16.4185,5453.5067368941,0
+FMBH.US,D,20040824,000000,16.4029,16.4029,16.4029,16.4029,1527.4302314283,0
+FMBH.US,D,20040825,000000,16.4029,16.4029,16.4029,16.4029,872.23500874092,0
+FMBH.US,D,20040826,000000,16.7474,16.7474,16.5187,16.5187,7412.9786081662,0
+FMBH.US,D,20040827,000000,16.5187,16.5187,16.5187,16.5187,655.1952226874,0
+FMBH.US,D,20040830,000000,16.7474,16.7474,16.7474,16.7474,655.1952226874,0
+FMBH.US,D,20040908,000000,16.7474,16.7474,16.7474,16.7474,655.1952226874,0
+FMBH.US,D,20040913,000000,16.287,16.7474,16.287,16.7474,10677.746094154,0
+FMBH.US,D,20040914,000000,16.7247,16.7247,16.7247,16.7247,4577.1958636264,0
+FMBH.US,D,20040915,000000,16.5187,16.5187,16.5187,16.5187,4142.0973253876,0
+FMBH.US,D,20040922,000000,16.9682,16.9682,16.9682,16.9682,4143.1162915193,0
+FMBH.US,D,20040923,000000,16.9682,16.9682,16.9682,16.9682,9811.6248822036,0
+FMBH.US,D,20040929,000000,16.7474,16.7474,16.7474,16.7474,218.05875218523,0
+FMBH.US,D,20041001,000000,16.9682,16.9682,16.8534,16.8534,1527.4302314283,0
+FMBH.US,D,20041015,000000,16.8534,16.8534,16.8534,16.8534,1308.3525131113,0
+FMBH.US,D,20041018,000000,17.4275,17.4275,17.4275,17.4275,1308.3525131113,0
+FMBH.US,D,20041025,000000,16.8544,16.9682,16.8544,16.9682,1962.5287696671,0
+FMBH.US,D,20041026,000000,16.8534,16.8534,16.8534,16.8534,655.1952226874,0
+FMBH.US,D,20041102,000000,16.8544,16.9682,16.8544,16.9682,2178.5495895889,0
+FMBH.US,D,20041103,000000,17.084,17.084,17.084,17.084,1527.4302314283,0
+FMBH.US,D,20041112,000000,17.8868,17.8868,17.5462,17.5462,1527.4302314283,0
+FMBH.US,D,20041115,000000,17.1988,17.1988,17.1988,17.1988,655.1952226874,0
+FMBH.US,D,20041116,000000,17.4275,17.4275,17.4275,17.4275,3272.9192150419,0
+FMBH.US,D,20041118,000000,17.3117,17.3117,17.3117,17.3117,872.23500874092,0
+FMBH.US,D,20041123,000000,17.658,17.658,17.658,17.658,218.05875218523,0
+FMBH.US,D,20041124,000000,17.8888,18.8054,17.8888,18.8054,1527.4302314283,0
+FMBH.US,D,20041203,000000,17.3117,17.3117,17.3117,17.3117,1527.4302314283,0
+FMBH.US,D,20041207,000000,18.8054,18.8054,18.8054,18.8054,872.23500874092,0
+FMBH.US,D,20041217,000000,17.8888,18.3499,17.8888,18.3499,24417.485414087,0
+FMBH.US,D,20041221,000000,17.5649,17.5649,17.5649,17.5649,1962.5287696671,0
+FMBH.US,D,20041227,000000,17.5462,17.5462,17.5462,17.5462,1308.3525131113,0
+FMBH.US,D,20041230,000000,17.7739,17.7739,17.4275,17.5462,5198.7652039675,0
+FMBH.US,D,20050103,000000,17.4275,17.4275,17.4275,17.4275,650.10039202886,0
+FMBH.US,D,20050104,000000,17.4275,17.4275,17.4275,17.4275,650.10039202886,0
+FMBH.US,D,20050105,000000,17.4285,17.6827,17.4285,17.6827,1299.181817926,0
+FMBH.US,D,20050106,000000,17.8132,17.8132,17.8132,17.8132,867.14017808239,0
+FMBH.US,D,20050112,000000,17.5462,17.5462,17.5462,17.5462,650.10039202886,0
+FMBH.US,D,20050114,000000,17.5462,17.5462,17.5462,17.5462,650.10039202886,0
+FMBH.US,D,20050118,000000,17.8878,17.8878,17.8878,17.8878,1952.33910835,0
+FMBH.US,D,20050120,000000,18.2312,18.3499,18.2312,18.3499,6065.9053820499,0
+FMBH.US,D,20050125,000000,18.4628,18.4628,18.4628,18.4628,865.10224581898,0
+FMBH.US,D,20050126,000000,18.6494,18.9269,18.2312,18.2312,4118.6611043584,0
+FMBH.US,D,20050127,000000,18.4628,18.4628,18.4628,18.4628,652.13832429228,0
+FMBH.US,D,20050128,000000,18.2312,18.2312,18.2312,18.2312,865.10224581898,0
+FMBH.US,D,20050131,000000,18.2312,18.2312,18.2312,18.2312,1952.33910835,0
+FMBH.US,D,20050201,000000,18.2312,18.2312,18.2312,18.2312,1299.181817926,0
+FMBH.US,D,20050204,000000,18.2312,18.4628,18.2312,18.3499,11915.789944178,0
+FMBH.US,D,20050207,000000,18.6934,18.9025,18.4628,18.4628,2600.4015681155,0
+FMBH.US,D,20050211,000000,18.9242,18.9242,18.9242,18.9242,217.03978605353,0
+FMBH.US,D,20050215,000000,18.4628,18.4628,18.4628,18.4628,865.10224581898,0
+FMBH.US,D,20050216,000000,18.4628,18.4628,18.4628,18.4628,652.13832429228,0
+FMBH.US,D,20050218,000000,18.4628,18.4628,18.1409,18.4628,6065.9053820499,0
+FMBH.US,D,20050224,000000,18.8054,18.8054,18.8054,18.8054,17549.653686385,0
+FMBH.US,D,20050228,000000,18.6925,18.6925,18.5786,18.5786,39648.991150839,0
+FMBH.US,D,20050311,000000,18.9242,18.9242,18.9242,18.9242,1518.259536243,0
+FMBH.US,D,20050316,000000,18.7867,18.7867,18.7425,18.7425,1518.259536243,0
+FMBH.US,D,20050318,000000,18.8318,18.8318,18.8318,18.8318,652.13832429228,0
+FMBH.US,D,20050321,000000,18.9005,18.9242,18.9005,18.9242,3249.4829940126,0
+FMBH.US,D,20050322,000000,18.7425,18.7425,18.7425,18.7425,1518.259536243,0
+FMBH.US,D,20050323,000000,18.7455,18.7455,18.5384,18.5384,17544.558855726,0
+FMBH.US,D,20050329,000000,18.5384,18.5384,18.5384,18.5384,1950.3011760866,0
+FMBH.US,D,20050331,000000,18.5384,18.5384,18.5384,18.5384,217.03978605353,0
+FMBH.US,D,20050405,000000,18.5384,18.5384,18.5384,18.5384,4117.6421382267,0
+FMBH.US,D,20050406,000000,18.5384,18.5384,18.5384,18.5384,650.10039202886,0
+FMBH.US,D,20050407,000000,18.5384,18.5384,18.5384,18.5384,650.10039202886,0
+FMBH.US,D,20050408,000000,18.4628,18.4628,18.4628,18.4628,652.13832429228,0
+FMBH.US,D,20050412,000000,18.6041,18.6041,18.5129,18.5129,5198.7652039675,0
+FMBH.US,D,20050415,000000,18.5786,18.5786,18.5786,18.5786,652.13832429228,0
+FMBH.US,D,20050418,000000,18.5384,18.5384,18.5384,18.5384,865.10224581898,0
+FMBH.US,D,20050421,000000,18.5522,18.5522,18.5522,18.5522,652.13832429228,0
+FMBH.US,D,20050426,000000,18.558,18.8809,18.558,18.8809,865.10224581898,0
+FMBH.US,D,20050504,000000,18.5786,18.5786,18.5786,18.5786,3249.4829940126,0
+FMBH.US,D,20050511,000000,18.5786,18.5786,18.5786,18.5786,652.13832429228,0
+FMBH.US,D,20050512,000000,18.5786,18.5786,18.5786,18.5786,652.13832429228,0
+FMBH.US,D,20050516,000000,18.6974,18.8809,18.6974,18.8809,21662.200993952,0
+FMBH.US,D,20050517,000000,18.6925,18.6925,18.6925,18.6925,6718.0437063421,0
+FMBH.US,D,20050518,000000,18.8809,18.8809,18.8809,18.8809,7799.1667720829,0
+FMBH.US,D,20050520,000000,18.8093,18.8093,18.7425,18.7425,2815.4034219056,0
+FMBH.US,D,20050525,000000,18.8054,18.8054,18.8054,18.8054,652.13832429228,0
+FMBH.US,D,20050526,000000,18.7425,18.7425,18.7425,18.7425,1518.259536243,0
+FMBH.US,D,20050603,000000,18.9242,18.9242,18.9242,18.9242,647.04349363374,0
+FMBH.US,D,20050614,000000,18.9242,18.9242,18.9242,18.9242,861.02638129215,0
+FMBH.US,D,20050621,000000,18.9242,18.9242,18.9242,18.9242,1508.0698749259,0
+FMBH.US,D,20050622,000000,18.8731,18.8731,18.8731,18.8731,216.02081992182,0
+FMBH.US,D,20050624,000000,18.8564,18.8564,18.8564,18.8564,216.02081992182,0
+FMBH.US,D,20050627,000000,18.875,18.9242,18.875,18.9242,861.02638129215,0
+FMBH.US,D,20050628,000000,18.8535,18.8535,18.8054,18.8054,2156.1323346913,0
+FMBH.US,D,20050701,000000,18.6434,18.6434,18.6434,18.6434,1508.0698749259,0
+FMBH.US,D,20050706,000000,18.6434,18.6434,18.6434,18.6434,647.04349363374,0
+FMBH.US,D,20050708,000000,18.8564,18.8564,18.8564,18.8564,216.02081992182,0
+FMBH.US,D,20050712,000000,18.617,18.617,18.617,18.617,861.02638129215,0
+FMBH.US,D,20050713,000000,18.617,18.617,18.617,18.617,216.02081992182,0
+FMBH.US,D,20050719,000000,18.6217,18.6925,18.6217,18.6925,861.02638129215,0
+FMBH.US,D,20050720,000000,18.6925,18.6925,18.6925,18.6925,1293.0680211357,0
+FMBH.US,D,20050804,000000,18.617,18.617,18.617,18.617,3229.1036713785,0
+FMBH.US,D,20050805,000000,18.6434,18.6434,18.6434,18.6434,2798.0809976665,0
+FMBH.US,D,20050809,000000,18.6414,18.6414,18.617,18.617,6461.2642411521,0
+FMBH.US,D,20050811,000000,18.6434,18.6434,18.6434,18.6434,1293.0680211357,0
+FMBH.US,D,20050812,000000,18.6944,18.8564,18.6944,18.8564,1293.0680211357,0
+FMBH.US,D,20050815,000000,18.8034,18.9242,18.8034,18.9242,16366.634007473,0
+FMBH.US,D,20050816,000000,18.9251,18.9251,18.8054,18.8054,861.02638129215,0
+FMBH.US,D,20050817,000000,18.9242,18.9242,18.9242,18.9242,647.04349363374,0
+FMBH.US,D,20050825,000000,18.9232,19.037,18.9232,19.037,33167.347587053,0
+FMBH.US,D,20050826,000000,19.0821,19.3824,19.0821,19.2685,8613.3207113166,0
+FMBH.US,D,20050829,000000,19.3903,19.3903,19.2755,19.3903,26052.926055476,0
+FMBH.US,D,20050914,000000,19.1577,19.1577,19.0879,19.0879,2156.1323346913,0
+FMBH.US,D,20050915,000000,18.6925,18.6925,18.6925,18.6925,647.04349363374,0
+FMBH.US,D,20050921,000000,19.037,19.037,19.037,19.037,861.02638129215,0
+FMBH.US,D,20050922,000000,19.504,19.504,19.504,19.504,216.02081992182,0
+FMBH.US,D,20050926,000000,19.037,19.037,19.037,19.037,861.02638129215,0
+FMBH.US,D,20050930,000000,18.7141,19.037,18.7141,19.037,1938.0735825061,0
+FMBH.US,D,20051010,000000,18.6925,18.6925,18.6925,18.6925,861.02638129215,0
+FMBH.US,D,20051014,000000,18.6925,18.6925,18.6925,18.6925,3878.1850972756,0
+FMBH.US,D,20051018,000000,18.6925,18.6925,18.6925,18.6925,2156.1323346913,0
+FMBH.US,D,20051101,000000,18.6925,18.6925,18.6925,18.6925,3878.1850972756,0
+FMBH.US,D,20051102,000000,18.6974,18.6974,18.6925,18.6925,4736.1545801727,0
+FMBH.US,D,20051114,000000,18.8054,18.8054,18.8054,18.8054,13565.496111411,0
+FMBH.US,D,20051116,000000,18.8024,18.8985,18.8024,18.8985,1293.0680211357,0
+FMBH.US,D,20051118,000000,19.037,19.037,19.037,19.037,1938.0735825061,0
+FMBH.US,D,20051121,000000,18.9242,18.9242,18.9242,18.9242,647.04349363374,0
+FMBH.US,D,20051202,000000,18.8054,18.8054,18.8054,18.8054,1938.0735825061,0
+FMBH.US,D,20051205,000000,18.8054,18.8054,18.8054,18.8054,3229.1036713785,0
+FMBH.US,D,20051206,000000,19.034,19.2685,19.034,19.2685,5168.1962200163,0
+FMBH.US,D,20051207,000000,19.2685,19.2685,19.2685,19.2685,647.04349363374,0
+FMBH.US,D,20051209,000000,19.037,19.037,18.6885,19.037,5382.1791076747,0
+FMBH.US,D,20051214,000000,19.2685,19.2685,19.2685,19.2685,2800.11892993,0
+FMBH.US,D,20051223,000000,18.8083,19.037,18.8083,19.037,1507.0509087942,0
+FMBH.US,D,20051228,000000,18.9712,18.9712,18.9712,18.9712,215.00185379011,0
+FMBH.US,D,20051229,000000,18.9693,18.9693,18.9251,18.9466,4063.6369332463,0
+FMBH.US,D,20060103,000000,19.1616,19.1616,19.1616,19.1616,215.00185379011,0
+FMBH.US,D,20060104,000000,19.1577,19.6248,19.1577,19.3903,1924.8270227939,0
+FMBH.US,D,20060119,000000,18.9242,18.9242,18.9242,18.9242,1498.8991797405,0
+FMBH.US,D,20060120,000000,18.9242,18.9242,18.9242,18.9242,1284.9162920821,0
+FMBH.US,D,20060124,000000,18.9242,18.9242,18.9242,18.9242,854.91258450191,0
+FMBH.US,D,20060125,000000,18.9242,18.9242,18.9242,18.9242,2783.8154718227,0
+FMBH.US,D,20060126,000000,18.8809,18.8809,18.8809,18.8809,1924.8270227939,0
+FMBH.US,D,20060130,000000,18.8809,18.8809,18.8809,18.8809,642.96762910692,0
+FMBH.US,D,20060131,000000,18.8809,18.8809,18.8809,18.8809,215.00185379011,0
+FMBH.US,D,20060202,000000,18.8809,18.8809,18.8809,18.8809,642.96762910692,0
+FMBH.US,D,20060206,000000,19.1616,19.1616,19.1616,19.1616,642.96762910692,0
+FMBH.US,D,20060207,000000,18.9242,18.9242,18.9242,18.9242,642.96762910692,0
+FMBH.US,D,20060208,000000,19.1616,19.1616,19.1616,19.1616,5350.5911575918,0
+FMBH.US,D,20060213,000000,19.1616,19.1616,19.1616,19.1616,1498.8991797405,0
+FMBH.US,D,20060214,000000,19.1616,19.1616,19.1616,19.1616,1284.9162920821,0
+FMBH.US,D,20060222,000000,19.3009,19.3009,19.3009,19.3009,3209.743314876,0
+FMBH.US,D,20060224,000000,19.1616,19.1616,19.1616,19.1616,2783.8154718227,0
+FMBH.US,D,20060228,000000,19.2745,19.3903,19.2745,19.3903,12199.062528793,0
+FMBH.US,D,20060301,000000,19.1616,19.1616,19.1616,19.1616,642.96762910692,0
+FMBH.US,D,20060307,000000,18.717,18.717,18.6925,18.6925,3209.743314876,0
+FMBH.US,D,20060308,000000,18.8083,19.1616,18.8083,19.1616,4063.6369332463,0
+FMBH.US,D,20060309,000000,19.1616,19.2793,19.1616,19.1616,8989.3192139163,0
+FMBH.US,D,20060313,000000,19.3961,19.5129,19.3961,19.5129,14976.764203824,0
+FMBH.US,D,20060314,000000,19.5129,19.5129,19.5129,19.5129,642.96762910692,0
+FMBH.US,D,20060315,000000,19.6297,19.6297,19.6297,19.6297,1284.9162920821,0
+FMBH.US,D,20060316,000000,19.6297,19.6297,19.6297,19.6297,854.91258450191,0
+FMBH.US,D,20060324,000000,19.5109,19.5109,19.3009,19.3009,1284.9162920821,0
+FMBH.US,D,20060328,000000,19.3009,19.3009,18.6925,18.6925,5350.5911575918,0
+FMBH.US,D,20060329,000000,18.6925,18.6925,18.6925,18.6925,642.96762910692,0
+FMBH.US,D,20060407,000000,18.6925,18.6925,18.6925,18.6925,3853.7299101147,0
+FMBH.US,D,20060411,000000,18.6925,18.6925,18.6925,18.6925,642.96762910692,0
+FMBH.US,D,20060413,000000,18.6925,18.6925,18.6925,18.6925,642.96762910692,0
+FMBH.US,D,20060424,000000,18.7425,18.7425,18.7425,18.7425,215.00185379011,0
+FMBH.US,D,20060502,000000,18.7395,18.7395,18.6925,18.6925,1284.9162920821,0
+FMBH.US,D,20060508,000000,18.717,18.717,18.6925,18.6925,5991.5208544353,0
+FMBH.US,D,20060515,000000,18.6925,18.6925,18.6925,18.6925,1284.9162920821,0
+FMBH.US,D,20060518,000000,19.1616,19.1616,19.1616,19.1616,1924.8270227939,0
+FMBH.US,D,20060526,000000,18.8054,18.8054,18.8054,18.8054,1924.8270227939,0
+FMBH.US,D,20060608,000000,19.2842,19.2842,19.2842,19.2842,639.9107307118,0
+FMBH.US,D,20060609,000000,19.2842,19.2842,19.2842,19.2842,847.77982157996,0
+FMBH.US,D,20060613,000000,19.3981,19.3981,19.3981,19.3981,213.98288765841,0
+FMBH.US,D,20060620,000000,19.3981,19.3981,19.3981,19.3981,1273.7076646333,0
+FMBH.US,D,20060621,000000,19.3981,19.3981,19.3981,19.3981,1914.6373614769,0
+FMBH.US,D,20060623,000000,19.3981,19.3981,19.3981,19.3981,5742.8931182988,0
+FMBH.US,D,20060627,000000,19.6385,19.6385,19.6385,19.6385,3189.3639922419,0
+FMBH.US,D,20060628,000000,19.3981,19.3981,19.3981,19.3981,847.77982157996,0
+FMBH.US,D,20060707,000000,19.3981,19.3981,19.3981,19.3981,847.77982157996,0
+FMBH.US,D,20060712,000000,19.3981,19.3981,19.3981,19.3981,1914.6373614769,0
+FMBH.US,D,20060725,000000,19.3981,19.3981,19.3981,19.3981,4463.0716568752,0
+FMBH.US,D,20060728,000000,19.3981,19.3981,19.3981,19.3981,1914.6373614769,0
+FMBH.US,D,20060731,000000,19.3981,19.3981,19.3981,19.3981,7230.5836705906,0
+FMBH.US,D,20060804,000000,19.3981,19.3981,19.3981,19.3981,2763.4361491885,0
+FMBH.US,D,20060808,000000,19.3981,19.3981,19.3981,19.3981,2550.4722276618,0
+FMBH.US,D,20060809,000000,19.5717,19.5717,19.5717,19.5717,638.89176458009,0
+FMBH.US,D,20060818,000000,19.5207,19.5207,19.5207,19.5207,2126.5823168718,0
+FMBH.US,D,20060822,000000,19.7514,19.7514,19.7514,19.7514,22542.587731747,0
+FMBH.US,D,20060823,000000,19.5717,19.5717,19.5717,19.5717,1488.7095184235,0
+FMBH.US,D,20060824,000000,19.6385,19.6385,19.6385,19.6385,639.9107307118,0
+FMBH.US,D,20060829,000000,19.6601,19.6601,19.6601,19.6601,847.77982157996,0
+FMBH.US,D,20060830,000000,19.6424,19.6424,19.5717,19.5717,6376.6900522205,0
+FMBH.US,D,20060831,000000,19.6356,19.7514,19.6356,19.7514,8932.2571105407,0
+FMBH.US,D,20060901,000000,19.7514,19.7514,19.7514,19.7514,213.98288765841,0
+FMBH.US,D,20060905,000000,19.5717,19.5717,19.5717,19.5717,4038.1627799536,0
+FMBH.US,D,20060906,000000,19.7514,19.7514,19.7514,19.7514,4040.200712217,0
+FMBH.US,D,20060913,000000,19.7514,19.7514,19.7514,19.7514,1489.7284845552,0
+FMBH.US,D,20060914,000000,19.5717,19.5717,19.5717,19.5717,212.9639215267,0
+FMBH.US,D,20060915,000000,19.5717,19.5717,19.5717,19.5717,212.9639215267,0
+FMBH.US,D,20060918,000000,19.5717,19.5717,19.5717,19.5717,212.9639215267,0
+FMBH.US,D,20060919,000000,19.5717,19.5717,19.5717,19.5717,212.9639215267,0
+FMBH.US,D,20060920,000000,19.4492,19.6385,19.4492,19.6385,9781.0558982524,0
+FMBH.US,D,20060921,000000,19.6385,19.6385,19.6385,19.6385,639.9107307118,0
+FMBH.US,D,20060922,000000,19.5207,19.5207,19.5207,19.5207,213.98288765841,0
+FMBH.US,D,20061010,000000,19.5207,19.5207,19.5207,19.5207,3189.3639922419,0
+FMBH.US,D,20061013,000000,19.5717,19.5717,19.5717,19.5717,2126.5823168718,0
+FMBH.US,D,20061020,000000,19.7514,19.7514,19.7514,19.7514,213.98288765841,0
+FMBH.US,D,20061024,000000,19.5207,19.5207,19.5207,19.5207,3400.2899815052,0
+FMBH.US,D,20061103,000000,19.5207,19.5207,19.5207,19.5207,847.77982157996,0
+FMBH.US,D,20061116,000000,19.5169,19.5875,19.5169,19.5875,3825.1988584269,0
+FMBH.US,D,20061122,000000,19.5207,19.5207,19.5207,19.5207,2763.4361491885,0
+FMBH.US,D,20061127,000000,19.5207,19.5207,19.5207,19.5207,3189.3639922419,0
+FMBH.US,D,20061130,000000,19.6121,19.6121,19.6121,19.6121,9570.1299089892,0
+FMBH.US,D,20061212,000000,19.5207,19.5207,19.5207,19.5207,3400.2899815052,0
+FMBH.US,D,20061213,000000,19.5875,19.5875,19.5875,19.5875,639.9107307118,0
+FMBH.US,D,20061218,000000,19.5207,19.5207,19.5207,19.5207,15943.763062814,0
+FMBH.US,D,20061219,000000,19.5207,19.5207,19.5207,19.5207,639.9107307118,0
+FMBH.US,D,20061220,000000,19.5707,19.6121,19.5707,19.6121,17856.362492028,0
+FMBH.US,D,20061222,000000,19.3088,19.3088,19.3088,19.3088,639.9107307118,0
+FMBH.US,D,20061226,000000,19.2842,19.2842,19.2842,19.2842,9141.1451675406,0
+FMBH.US,D,20061227,000000,19.406,19.406,19.406,19.406,211.94495539499,0
+FMBH.US,D,20061229,000000,19.3157,19.3157,19.3157,19.3157,635.83486618497,0
+FMBH.US,D,20070103,000000,19.3157,19.3157,19.3157,19.3157,3380.9296250027,0
+FMBH.US,D,20070104,000000,19.3157,19.3157,19.3157,19.3157,635.83486618497,0
+FMBH.US,D,20070105,000000,19.3569,19.3569,19.3569,19.3569,1480.5577893699,0
+FMBH.US,D,20070109,000000,19.3628,19.3628,19.3157,19.3157,2744.0757926861,0
+FMBH.US,D,20070110,000000,19.2941,19.2941,19.2941,19.2941,2533.1498034228,0
+FMBH.US,D,20070111,000000,19.2941,19.2941,19.2941,19.2941,2112.3167910279,0
+FMBH.US,D,20070112,000000,19.2941,19.2941,19.2941,19.2941,635.83486618497,0
+FMBH.US,D,20070116,000000,19.2941,19.2941,19.2941,19.2941,635.83486618497,0
+FMBH.US,D,20070118,000000,19.2941,19.2941,19.2941,19.2941,3167.9657034761,0
+FMBH.US,D,20070201,000000,19.615,19.615,19.4108,19.5296,4436.5785374509,0
+FMBH.US,D,20070202,000000,19.6121,19.6121,19.6121,19.6121,1267.5938678431,0
+FMBH.US,D,20070205,000000,19.6464,19.8485,19.6464,19.8485,23445.391724439,0
+FMBH.US,D,20070209,000000,19.5717,19.5717,19.5717,19.5717,843.70395705314,0
+FMBH.US,D,20070214,000000,19.5944,19.5944,19.5944,19.5944,843.70395705314,0
+FMBH.US,D,20070216,000000,19.6209,19.6209,19.6209,19.6209,1480.5577893699,0
+FMBH.US,D,20070220,000000,19.6209,19.6209,19.6209,19.6209,4437.5975035826,0
+FMBH.US,D,20070221,000000,19.6218,19.8348,19.6218,19.8348,3801.7626373977,0
+FMBH.US,D,20070226,000000,19.7858,19.7858,19.7858,19.7858,3381.9485911345,0
+FMBH.US,D,20070227,000000,19.6209,19.6209,19.6209,19.6209,211.94495539499,0
+FMBH.US,D,20070228,000000,19.6925,19.6925,19.6454,19.6454,1902.4097678963,0
+FMBH.US,D,20070301,000000,19.6454,19.6454,19.6454,19.6454,1480.5577893699,0
+FMBH.US,D,20070306,000000,19.6454,19.6454,19.6454,19.6454,1267.5938678431,0
+FMBH.US,D,20070307,000000,19.8348,19.8348,19.8348,19.8348,3801.7626373977,0
+FMBH.US,D,20070308,000000,19.6454,19.6454,19.6454,19.6454,1480.5577893699,0
+FMBH.US,D,20070309,000000,19.6533,19.6533,19.6533,19.6533,211.94495539499,0
+FMBH.US,D,20070316,000000,19.8348,19.8348,19.8348,19.8348,1480.5577893699,0
+FMBH.US,D,20070321,000000,19.6454,19.6454,19.6454,19.6454,1480.5577893699,0
+FMBH.US,D,20070322,000000,19.8348,19.8348,19.8348,19.8348,1480.5577893699,0
+FMBH.US,D,20070328,000000,19.667,19.667,19.6209,19.6209,3381.9485911345,0
+FMBH.US,D,20070329,000000,19.6209,19.6209,19.6209,19.6209,1267.5938678431,0
+FMBH.US,D,20070330,000000,19.6209,19.6209,19.6209,19.6209,635.83486618497,0
+FMBH.US,D,20070409,000000,19.5787,19.5787,19.4315,19.4315,2112.3167910279,0
+FMBH.US,D,20070410,000000,19.3569,19.3569,19.3569,19.3569,635.83486618497,0
+FMBH.US,D,20070412,000000,19.6248,19.6248,19.2941,19.2941,5068.337539109,0
+FMBH.US,D,20070417,000000,19.6209,19.6209,19.6209,19.6209,211.94495539499,0
+FMBH.US,D,20070419,000000,19.2941,19.2941,19.2941,19.2941,843.70395705314,0
+FMBH.US,D,20070425,000000,19.3157,19.3157,19.3157,19.3157,635.83486618497,0
+FMBH.US,D,20070430,000000,19.3157,19.3157,19.3157,19.3157,1480.5577893699,0
+FMBH.US,D,20070502,000000,19.5777,19.5777,19.3157,19.3157,8446.2102657167,0
+FMBH.US,D,20070504,000000,19.3343,19.5717,19.3343,19.5717,2745.0947588179,0
+FMBH.US,D,20070510,000000,19.5717,19.5717,19.5717,19.5717,2533.1498034228,0
+FMBH.US,D,20070511,000000,19.3333,19.3333,19.3333,19.3333,2114.3547232914,0
+FMBH.US,D,20070514,000000,19.3333,19.3333,19.3333,19.3333,2534.1687695545,0
+FMBH.US,D,20070517,000000,19.3392,19.7406,19.3392,19.3903,6546.8573962154,0
+FMBH.US,D,20070518,000000,19.3343,19.404,19.3343,19.3569,3801.7626373977,0
+FMBH.US,D,20070531,000000,19.8741,19.8741,19.8741,19.8741,210.92598926329,0
+FMBH.US,D,20070625,000000,19.5865,19.5865,19.0615,19.0615,12590.345523368,0
+FMBH.US,D,20070626,000000,19.0624,19.0624,18.8249,18.8249,11331.92235071,0
+FMBH.US,D,20070627,000000,18.7789,18.7789,18.5423,18.7101,5665.4516922892,0
+FMBH.US,D,20070628,000000,18.8249,18.8249,18.8249,18.8249,210.92598926329,0
+FMBH.US,D,20070629,000000,18.8249,18.8249,18.8249,18.8249,1260.4611049212,0
+FMBH.US,D,20070706,000000,18.979,18.979,18.979,18.979,561.45033857039,0
+FMBH.US,D,20070709,000000,19.1213,19.1213,18.9075,18.9075,1539.6578250088,0
+FMBH.US,D,20070710,000000,18.9075,18.9075,18.9075,18.9075,1539.6578250088,0
+FMBH.US,D,20070711,000000,19.1263,19.1263,18.8407,18.8407,1399.0404988333,0
+FMBH.US,D,20070712,000000,18.8407,18.8407,18.8407,18.8407,561.45033857039,0
+FMBH.US,D,20070713,000000,18.9466,18.9466,18.9466,18.9466,837.59016026289,0
+FMBH.US,D,20070717,000000,18.8407,18.9466,18.8407,18.9466,1258.4231726577,0
+FMBH.US,D,20070719,000000,18.8407,18.8407,18.8407,18.8407,699.01076635079,0
+FMBH.US,D,20070720,000000,18.9122,18.9122,18.8407,18.8407,1258.4231726577,0
+FMBH.US,D,20070725,000000,18.8407,18.8407,18.8407,18.8407,699.01076635079,0
+FMBH.US,D,20070726,000000,18.9075,18.9075,18.9075,18.9075,3498.110730149,0
+FMBH.US,D,20070727,000000,18.9466,18.9466,18.9466,18.9466,699.01076635079,0
+FMBH.US,D,20070731,000000,19.4806,19.4806,19.4806,19.4806,17905.27286635,0
+FMBH.US,D,20070801,000000,18.9466,18.9466,18.9466,18.9466,277.15878782421,0
+FMBH.US,D,20070813,000000,18.979,18.979,18.9436,18.979,1118.824812614,0
+FMBH.US,D,20070815,000000,18.979,18.979,18.979,18.979,277.15878782421,0
+FMBH.US,D,20070820,000000,19.3009,19.3009,19.3009,19.3009,837.59016026289,0
+FMBH.US,D,20070831,000000,19.3009,19.3009,19.3009,19.3009,277.15878782421,0
+FMBH.US,D,20070904,000000,18.9417,19.3009,18.9075,19.3009,6436.8090539912,0
+FMBH.US,D,20070921,000000,18.9417,19.3009,18.9417,19.3009,979.22645257012,0
+FMBH.US,D,20070924,000000,18.9466,18.9466,18.9466,18.9466,1258.4231726577,0
+FMBH.US,D,20070926,000000,19.3058,19.3058,18.6257,18.6257,1815.7976467014,0
+FMBH.US,D,20070927,000000,18.6217,18.6217,18.3716,18.3716,1959.4718712719,0
+FMBH.US,D,20070928,000000,18.4138,18.4138,18.4138,18.4138,2377.2479852717,0
+FMBH.US,D,20071009,000000,18.4138,18.4138,18.4138,18.4138,699.01076635079,0
+FMBH.US,D,20071017,000000,18.4138,18.4138,18.4138,18.4138,1399.0404988333,0
+FMBH.US,D,20071018,000000,18.4069,18.5866,18.4069,18.5866,6436.8090539912,0
+FMBH.US,D,20071026,000000,18.5866,18.5866,18.5866,18.5866,979.22645257012,0
+FMBH.US,D,20071029,000000,19.3009,19.3009,19.3009,19.3009,419.81404626315,0
+FMBH.US,D,20071030,000000,19.3019,19.3019,18.5866,18.5866,10073.499178052,0
+FMBH.US,D,20071031,000000,18.6257,18.6257,18.6257,18.6257,417.77611399974,0
+FMBH.US,D,20071101,000000,18.6257,18.6257,18.6257,18.6257,141.63629230723,0
+FMBH.US,D,20071115,000000,18.6611,18.6611,18.6611,18.6611,561.45033857039,0
+FMBH.US,D,20071116,000000,19.3009,19.3009,19.3009,19.3009,979.22645257012,0
+FMBH.US,D,20071130,000000,18.6611,18.9456,18.6611,18.6611,837.59016026289,0
+FMBH.US,D,20071203,000000,18.6611,18.6611,18.6611,18.6611,2094.994366789,0
+FMBH.US,D,20071205,000000,18.6581,19.3009,18.6581,19.3009,4335.7008904119,0
+FMBH.US,D,20071210,000000,18.6611,18.6611,18.6611,18.6611,1679.2561850526,0
+FMBH.US,D,20071212,000000,19.1273,19.1273,19.1273,19.1273,277.15878782421,0
+FMBH.US,D,20071213,000000,19.1273,19.1273,19.1273,19.1273,1679.2561850526,0
+FMBH.US,D,20071219,000000,18.9486,19.1273,18.6994,19.1273,6156.5933677718,0
+FMBH.US,D,20071231,000000,18.8298,18.8298,18.7582,18.7582,832.49532960436,0
+FMBH.US,D,20080102,000000,18.7582,18.7582,18.7582,18.7582,557.37447404356,0
+FMBH.US,D,20080103,000000,18.7543,18.7543,18.718,18.718,694.93490182396,0
+FMBH.US,D,20080104,000000,18.036,18.036,18.036,18.036,275.1208555608,0
+FMBH.US,D,20080108,000000,18.0369,18.0369,17.7504,17.7504,557.37447404356,0
+FMBH.US,D,20080109,000000,18.0016,18.0016,18.0016,18.0016,275.1208555608,0
+FMBH.US,D,20080110,000000,17.3558,17.3892,16.8877,16.8877,1803.5700531208,0
+FMBH.US,D,20080111,000000,16.8514,16.9221,16.8514,16.8877,3748.7763985489,0
+FMBH.US,D,20080115,000000,16.8877,16.8877,16.8877,16.8877,140.61732617552,0
+FMBH.US,D,20080116,000000,17.1772,17.4275,17.1772,17.4275,557.37447404356,0
+FMBH.US,D,20080123,000000,17.4942,17.4942,17.4942,17.4942,415.73818173632,0
+FMBH.US,D,20080128,000000,18.0006,18.0006,17.823,17.823,2082.7667732085,0
+FMBH.US,D,20080130,000000,17.8239,18.0016,17.8239,18.0016,2361.9634932961,0
+FMBH.US,D,20080201,000000,17.9976,18.1429,17.9976,18.1429,8194.5256311852,0
+FMBH.US,D,20080213,000000,17.8564,17.8564,17.8564,17.8564,557.37447404356,0
+FMBH.US,D,20080215,000000,17.8564,17.8564,17.8564,17.8564,832.49532960436,0
+FMBH.US,D,20080219,000000,17.9976,18.3235,17.9976,18.3235,11111.825666262,0
+FMBH.US,D,20080220,000000,18.0016,18.0016,18.0016,18.0016,557.37447404356,0
+FMBH.US,D,20080221,000000,18.5443,18.5443,18.5443,18.5443,415.73818173632,0
+FMBH.US,D,20080222,000000,18.0016,18.0016,18.0016,18.0016,275.1208555608,0
+FMBH.US,D,20080226,000000,17.9986,18.505,17.9986,18.505,4305.1319064607,0
+FMBH.US,D,20080227,000000,18.036,18.036,18.036,18.036,275.1208555608,0
+FMBH.US,D,20080305,000000,18.0408,18.5443,18.0408,18.5443,5554.3843839331,0
+FMBH.US,D,20080307,000000,18.4353,18.4353,18.0772,18.0772,2082.7667732085,0
+FMBH.US,D,20080311,000000,18.0772,18.0772,18.0772,18.0772,1388.8508375163,0
+FMBH.US,D,20080312,000000,18.3588,18.718,18.3588,18.718,5000.0668082847,0
+FMBH.US,D,20080317,000000,18.0772,18.0772,18.0772,18.0772,275.1208555608,0
+FMBH.US,D,20080324,000000,18.3647,18.3647,18.3647,18.3647,275.1208555608,0
+FMBH.US,D,20080328,000000,18.0772,18.0772,18.0772,18.0772,1388.8508375163,0
+FMBH.US,D,20080331,000000,18.3647,18.3647,18.3647,18.3647,694.93490182396,0
+FMBH.US,D,20080401,000000,17.9309,17.9309,17.9309,17.9309,415.73818173632,0
+FMBH.US,D,20080408,000000,18.3637,18.6532,18.3637,18.6532,415.73818173632,0
+FMBH.US,D,20080415,000000,17.9476,17.9476,17.9309,17.9309,2361.9634932961,0
+FMBH.US,D,20080430,000000,18.6532,18.6532,18.6532,18.6532,275.1208555608,0
+FMBH.US,D,20080502,000000,18.6464,18.6464,18.4285,18.4285,2362.9824594278,0
+FMBH.US,D,20080505,000000,18.6837,18.6837,18.6837,18.6837,2498.5049549448,0
+FMBH.US,D,20080506,000000,18.6454,18.718,18.6454,18.718,1109.6541174286,0
+FMBH.US,D,20080507,000000,19.2608,19.2608,19.2608,19.2608,1109.6541174286,0
+FMBH.US,D,20080519,000000,19.0821,19.0821,19.0447,19.0447,2082.7667732085,0
+FMBH.US,D,20080522,000000,19.1507,19.3647,19.1507,19.3647,4027.9731186365,0
+FMBH.US,D,20080603,000000,19.5767,19.7945,19.5767,19.6121,1519.2785023747,0
+FMBH.US,D,20080604,000000,19.7965,19.7965,19.6847,19.6847,413.70024947291,0
+FMBH.US,D,20080605,000000,20.1214,20.1214,20.1214,20.1214,273.08292329739,0
+FMBH.US,D,20080606,000000,19.8348,19.8348,19.8348,19.8348,273.08292329739,0
+FMBH.US,D,20080610,000000,20.1214,20.1214,20.1214,20.1214,1103.5403206384,0
+FMBH.US,D,20080619,000000,19.8652,19.8652,19.8652,19.8652,689.84007116543,0
+FMBH.US,D,20080620,000000,19.9055,19.9055,19.8348,19.8348,827.40049894583,0
+FMBH.US,D,20080625,000000,19.3647,19.3647,19.3647,19.3647,689.84007116543,0
+FMBH.US,D,20080626,000000,19.3294,19.3294,18.9319,18.9319,1650.7251333648,0
+FMBH.US,D,20080627,000000,18.8936,18.8936,18.8564,18.8564,1930.9408195842,0
+FMBH.US,D,20080703,000000,18.5296,18.5296,18.5296,18.5296,554.31757564844,0
+FMBH.US,D,20080708,000000,18.4972,18.4972,18.4972,18.4972,1242.1197145504,0
+FMBH.US,D,20080710,000000,18.1675,18.1675,18.1321,18.1675,28267.139459675,0
+FMBH.US,D,20080714,000000,17.767,17.767,17.7337,17.7337,2892.8448479152,0
+FMBH.US,D,20080718,000000,17.7337,17.7337,17.7337,17.7337,2067.4822812329,0
+FMBH.US,D,20080728,000000,18.8564,18.8564,18.8564,18.8564,554.31757564844,0
+FMBH.US,D,20080729,000000,19.2175,19.2175,19.2175,19.2175,7446.6044905125,0
+FMBH.US,D,20080804,000000,18.6768,18.6768,18.6768,18.6768,273.08292329739,0
+FMBH.US,D,20080808,000000,18.6689,18.6689,18.3068,18.3068,1930.9408195842,0
+FMBH.US,D,20080818,000000,18.1262,18.1262,18.1262,18.1262,413.70024947291,0
+FMBH.US,D,20080821,000000,18.1321,18.1321,17.9859,17.9859,554.31757564844,0
+FMBH.US,D,20080905,000000,18.1291,19.5787,18.1291,19.5787,7720.7063799415,0
+FMBH.US,D,20080908,000000,18.6718,19.9428,18.6718,19.9428,5105.0203198505,0
+FMBH.US,D,20080909,000000,19.2175,19.2175,19.2175,19.2175,13788.649694255,0
+FMBH.US,D,20080911,000000,18.8515,18.8809,18.8515,18.8809,4139.0404269925,0
+FMBH.US,D,20080916,000000,18.8535,18.8535,18.2754,18.2754,827.40049894583,0
+FMBH.US,D,20080917,000000,18.8564,18.8564,18.8564,18.8564,2482.2014968375,0
+FMBH.US,D,20080918,000000,18.2804,20.67,18.2804,20.67,11858.727840802,0
+FMBH.US,D,20080919,000000,19.7641,19.7641,19.2941,19.2941,13237.389017002,0
+FMBH.US,D,20080926,000000,18.9319,18.9319,18.9319,18.9319,689.84007116543,0
+FMBH.US,D,20080929,000000,18.4972,18.4972,18.4972,18.4972,273.08292329739,0
+FMBH.US,D,20080930,000000,18.1693,18.4972,18.1693,18.4972,2067.4822812329,0
+FMBH.US,D,20081001,000000,18.1675,18.1675,18.1675,18.1675,1518.259536243,0
+FMBH.US,D,20081013,000000,18.1675,18.1675,18.1675,18.1675,2067.4822812329,0
+FMBH.US,D,20081014,000000,18.1675,18.1675,18.1675,18.1675,139.59836004381,0
+FMBH.US,D,20081016,000000,18.1675,18.1675,18.1675,18.1675,3445.1244913003,0
+FMBH.US,D,20081017,000000,18.1675,18.1675,18.1675,18.1675,554.31757564844,0
+FMBH.US,D,20081021,000000,18.1675,18.1675,18.1675,18.1675,273.08292329739,0
+FMBH.US,D,20081023,000000,17.8711,17.8711,17.8711,17.8711,689.84007116543,0
+FMBH.US,D,20081024,000000,18.4167,18.4167,18.3794,18.3794,554.31757564844,0
+FMBH.US,D,20081029,000000,17.8711,17.8711,17.8711,17.8711,964.96092672623,0
+FMBH.US,D,20081031,000000,17.8711,17.8711,17.8711,17.8711,1380.6991084625,0
+FMBH.US,D,20081103,000000,18.458,18.8564,18.458,18.8564,1380.6991084625,0
+FMBH.US,D,20081104,000000,17.8711,17.8711,17.8711,17.8711,273.08292329739,0
+FMBH.US,D,20081106,000000,17.8711,17.8711,17.8711,17.8711,1380.6991084625,0
+FMBH.US,D,20081110,000000,17.8711,17.8711,17.8711,17.8711,413.70024947291,0
+FMBH.US,D,20081111,000000,17.874,17.874,17.8406,17.8406,827.40049894583,0
+FMBH.US,D,20081112,000000,17.7631,17.7631,17.7631,17.7631,413.70024947291,0
+FMBH.US,D,20081113,000000,18.1262,18.1262,18.1262,18.1262,273.08292329739,0
+FMBH.US,D,20081117,000000,17.7631,17.7631,17.7631,17.7631,2206.061675145,0
+FMBH.US,D,20081118,000000,17.7631,17.7631,17.7631,17.7631,827.40049894583,0
+FMBH.US,D,20081119,000000,17.7631,17.7631,17.7631,17.7631,5516.68263706,0
+FMBH.US,D,20081120,000000,17.7631,17.7631,17.7631,17.7631,1792.361425672,0
+FMBH.US,D,20081121,000000,17.7631,17.7631,17.7631,17.7631,4414.1612825534,0
+FMBH.US,D,20081124,000000,17.2223,17.4039,17.2223,17.4039,4962.3650614115,0
+FMBH.US,D,20081125,000000,17.1164,17.1164,16.6806,16.6806,1518.259536243,0
+FMBH.US,D,20081126,000000,17.4069,17.4069,16.6806,16.6806,1380.6991084625,0
+FMBH.US,D,20081202,000000,16.6826,17.2263,14.5796,16.3194,10753.1495879,0
+FMBH.US,D,20081204,000000,15.9486,15.9486,15.9486,15.9486,273.08292329739,0
+FMBH.US,D,20081210,000000,14.6089,14.6089,13.5952,13.5952,2755.2844201349,0
+FMBH.US,D,20081211,000000,13.0485,13.0485,9.42525,9.42525,2756.3033862665,0
+FMBH.US,D,20081212,000000,11.602,13.0515,11.5961,13.0515,3998.423100817,0
+FMBH.US,D,20081215,000000,14.5059,14.5059,14.5059,14.5059,139.59836004381,0
+FMBH.US,D,20081216,000000,14.5049,16.6806,14.5049,16.6806,3035.5001063542,0
+FMBH.US,D,20081217,000000,16.6747,18.1262,16.6747,18.1262,2207.0806412766,0
+FMBH.US,D,20081218,000000,17.9486,17.9486,17.9486,17.9486,40682.222808389,0
+FMBH.US,D,20081219,000000,17.9486,17.9486,17.9486,17.9486,17379.486342389,0
+FMBH.US,D,20081226,000000,16.2214,16.2214,16.2214,16.2214,409.62438494609,0
+FMBH.US,D,20090106,000000,14.9829,14.9829,14.653,14.653,684.74524050689,0
+FMBH.US,D,20090107,000000,15.344,15.344,13.8827,15.344,1370.5094471455,0
+FMBH.US,D,20090113,000000,14.6129,14.6129,14.6129,14.6129,272.06395716568,0
+FMBH.US,D,20090114,000000,13.8827,13.8827,13.8827,13.8827,409.62438494609,0
+FMBH.US,D,20090115,000000,13.8827,13.8827,13.8827,13.8827,549.22274498991,0
+FMBH.US,D,20090116,000000,13.8827,13.8827,13.8827,13.8827,2328.3376109498,0
+FMBH.US,D,20090120,000000,13.8827,13.8827,13.8827,13.8827,138.57939391211,0
+FMBH.US,D,20090121,000000,13.7414,13.7414,13.7414,13.7414,822.30566828729,0
+FMBH.US,D,20090122,000000,13.7414,13.7414,13.7414,13.7414,2465.8980387302,0
+FMBH.US,D,20090123,000000,13.8896,13.8896,13.34,13.34,822.30566828729,0
+FMBH.US,D,20090126,000000,13.8827,13.8827,13.1525,13.1525,1780.1338320916,0
+FMBH.US,D,20090128,000000,13.1525,13.1525,13.1525,13.1525,409.62438494609,0
+FMBH.US,D,20090203,000000,13.8827,16.0761,13.8827,16.0761,549.22274498991,0
+FMBH.US,D,20090205,000000,14.3577,14.3577,14.3577,14.3577,272.06395716568,0
+FMBH.US,D,20090218,000000,14.3577,14.3577,14.3577,14.3577,3419.6503380077,0
+FMBH.US,D,20090220,000000,13.5176,13.5176,13.1525,13.1525,6844.3955066737,0
+FMBH.US,D,20090223,000000,14.6167,14.6167,13.9602,14.5796,22578.251546357,0
+FMBH.US,D,20090226,000000,13.8827,13.8827,13.8827,13.8827,138.57939391211,0
+FMBH.US,D,20090305,000000,13.9171,14.5412,13.9171,14.5412,17244.982813004,0
+FMBH.US,D,20090401,000000,13.8827,13.8827,13.8827,13.8827,272.06395716568,0
+FMBH.US,D,20090407,000000,13.8827,13.8827,13.8827,13.8827,272.06395716568,0
+FMBH.US,D,20090415,000000,12.6079,12.7924,12.0582,12.7924,1231.9300532333,0
+FMBH.US,D,20090417,000000,11.7266,11.7266,11.6903,11.6903,549.22274498991,0
+FMBH.US,D,20090421,000000,11.6903,11.6903,11.6903,11.6903,272.06395716568,0
+FMBH.US,D,20090422,000000,11.6932,12.0582,11.6932,12.0582,1095.3885915847,0
+FMBH.US,D,20090501,000000,12.2369,12.4224,12.2369,12.4224,549.22274498991,0
+FMBH.US,D,20090511,000000,14.6129,14.6129,14.6129,14.6129,138.57939391211,0
+FMBH.US,D,20090527,000000,12.9739,12.9739,12.9739,12.9739,272.06395716568,0
+FMBH.US,D,20090601,000000,14.6296,14.6296,14.6296,14.6296,137.5604277804,0
+FMBH.US,D,20090602,000000,13.1093,13.1093,13.1093,13.1093,946.61953635551,0
+FMBH.US,D,20090604,000000,13.3734,13.3734,13.3734,13.3734,2031.8184666231,0
+FMBH.US,D,20090605,000000,13.6677,13.6677,13.6677,13.6677,543.10894819967,0
+FMBH.US,D,20090608,000000,14.2173,14.2173,14.2173,14.2173,137.5604277804,0
+FMBH.US,D,20090609,000000,14.0329,14.0329,13.8484,13.8484,269.00705877056,0
+FMBH.US,D,20090619,000000,14.0368,14.0368,14.0368,14.0368,946.61953635551,0
+FMBH.US,D,20090623,000000,14.0368,14.0368,14.0368,14.0368,946.61953635551,0
+FMBH.US,D,20090624,000000,14.4067,14.4067,14.4067,14.4067,543.10894819967,0
+FMBH.US,D,20090626,000000,14.1075,14.1075,13.8484,13.8484,1353.1870229065,0
+FMBH.US,D,20090629,000000,14.0368,14.0368,14.0368,14.0368,269.00705877056,0
+FMBH.US,D,20090701,000000,14.0368,14.0368,14.0368,14.0368,815.17290536535,0
+FMBH.US,D,20090702,000000,14.0368,14.0368,14.0368,14.0368,946.61953635551,0
+FMBH.US,D,20090706,000000,13.5952,13.5952,12.6334,12.6334,6764.9161484007,0
+FMBH.US,D,20090708,000000,12.6334,12.6334,12.6334,12.6334,137.5604277804,0
+FMBH.US,D,20090717,000000,12.6334,12.6334,12.6334,12.6334,1080.104099609,0
+FMBH.US,D,20090723,000000,14.0368,14.0368,14.0368,14.0368,543.10894819967,0
+FMBH.US,D,20090724,000000,12.6334,12.6334,12.6334,12.6334,2707.3930119447,0
+FMBH.US,D,20090728,000000,13.2987,13.2987,13.2987,13.2987,269.00705877056,0
+FMBH.US,D,20090804,000000,13.1093,13.1093,13.1093,13.1093,2708.4119780764,0
+FMBH.US,D,20090818,000000,14.6992,14.6992,13.8484,13.8484,946.61953635551,0
+FMBH.US,D,20090820,000000,13.8562,13.8562,13.8562,13.8562,5954.8380736939,0
+FMBH.US,D,20090821,000000,13.8523,14.0368,13.8523,14.0368,543.10894819967,0
+FMBH.US,D,20090831,000000,13.5225,13.5225,13.5225,13.5225,405.54852041926,0
+FMBH.US,D,20090921,000000,13.5952,13.5952,13.5952,13.5952,678.63144371665,0
+FMBH.US,D,20091006,000000,13.6677,13.6677,13.6677,13.6677,2842.9155074616,0
+FMBH.US,D,20091104,000000,13.6677,14.7041,13.6677,14.7041,2977.419036847,0
+FMBH.US,D,20091106,000000,14.3665,14.3665,14.3665,14.3665,6496.9280557618,0
+FMBH.US,D,20091111,000000,14.3665,14.3665,14.3665,14.3665,678.63144371665,0
+FMBH.US,D,20091116,000000,14.0368,14.0368,14.0368,14.0368,269.00705877056,0
+FMBH.US,D,20091117,000000,13.5225,13.5225,13.4823,13.5225,1759.7545094575,0
+FMBH.US,D,20091123,000000,13.5225,13.5225,13.5225,13.5225,269.00705877056,0
+FMBH.US,D,20091124,000000,13.5225,13.5225,13.5225,13.5225,678.63144371665,0
+FMBH.US,D,20091125,000000,13.9642,14.4067,13.9642,14.4067,2031.8184666231,0
+FMBH.US,D,20091127,000000,14.4067,14.4067,14.4067,14.4067,137.5604277804,0
+FMBH.US,D,20091202,000000,14.4067,14.4067,13.6677,14.0368,1353.1870229065,0
+FMBH.US,D,20091203,000000,13.6677,13.6677,13.6677,13.6677,269.00705877056,0
+FMBH.US,D,20091204,000000,14.5883,14.5883,14.5883,14.5883,269.00705877056,0
+FMBH.US,D,20091209,000000,13.7414,14.0368,13.7414,14.0368,2571.8705164277,0
+FMBH.US,D,20091216,000000,14.0368,14.0368,14.0368,14.0368,1897.3149372378,0
+FMBH.US,D,20091221,000000,14.0368,14.0368,14.0368,14.0368,269.00705877056,0
+FMBH.US,D,20091223,000000,13.0348,13.2566,12.2212,13.2566,8529.7654885167,0
+FMBH.US,D,20091224,000000,12.9298,13.2987,12.9298,13.2987,543.10894819967,0
+FMBH.US,D,20091230,000000,13.0613,13.0613,13.0613,13.0613,266.96912650715,0
+FMBH.US,D,20100104,000000,12.3958,12.3958,12.3958,12.3958,935.41090890673,0
+FMBH.US,D,20100106,000000,12.3958,12.3958,12.3958,12.3958,1069.914438292,0
+FMBH.US,D,20100107,000000,12.9131,12.9131,12.9131,12.9131,136.54146164869,0
+FMBH.US,D,20100108,000000,12.9131,12.9131,12.9131,12.9131,266.96912650715,0
+FMBH.US,D,20100111,000000,12.9131,12.9131,12.9131,12.9131,401.47265589244,0
+FMBH.US,D,20100120,000000,12.8827,12.8827,12.3958,12.3958,670.479714663,0
+FMBH.US,D,20100121,000000,12.3958,12.3958,12.3958,12.3958,806.00221017999,0
+FMBH.US,D,20100210,000000,12.8807,12.8807,12.8807,12.8807,1340.959429326,0
+FMBH.US,D,20100211,000000,12.3958,12.3958,12.3958,12.3958,1340.959429326,0
+FMBH.US,D,20100212,000000,12.5019,12.5019,12.5019,12.5019,536.99515140942,0
+FMBH.US,D,20100218,000000,12.8071,12.8071,12.8071,12.8071,1876.9356146037,0
+FMBH.US,D,20100224,000000,12.5019,12.5019,12.5019,12.5019,136.54146164869,0
+FMBH.US,D,20100226,000000,13.0525,13.0613,13.0525,13.0613,536.99515140942,0
+FMBH.US,D,20100302,000000,12.5019,12.5019,12.5019,12.5019,401.47265589244,0
+FMBH.US,D,20100325,000000,12.5019,12.5019,12.5019,12.5019,266.96912650715,0
+FMBH.US,D,20100326,000000,12.3233,12.3233,12.3233,12.3233,1340.959429326,0
+FMBH.US,D,20100329,000000,12.3233,12.3233,12.3233,12.3233,266.96912650715,0
+FMBH.US,D,20100412,000000,12.335,12.335,12.3233,12.3233,1205.436933809,0
+FMBH.US,D,20100414,000000,12.3233,12.3233,12.3233,12.3233,401.47265589244,0
+FMBH.US,D,20100422,000000,12.5039,12.5039,12.3547,12.3547,536.99515140942,0
+FMBH.US,D,20100428,000000,12.3547,12.3547,12.3547,12.3547,266.96912650715,0
+FMBH.US,D,20100430,000000,12.8827,12.8827,12.7316,12.7316,2007.3632794622,0
+FMBH.US,D,20100503,000000,13.4392,13.4392,13.4392,13.4392,670.479714663,0
+FMBH.US,D,20100505,000000,12.9877,12.9877,12.9877,12.9877,3886.3368263293,0
+FMBH.US,D,20100510,000000,13.1467,13.1467,13.1467,13.1467,266.96912650715,0
+FMBH.US,D,20100511,000000,13.1467,13.1467,13.1467,13.1467,1205.436933809,0
+FMBH.US,D,20100512,000000,14.1879,14.1879,14.1879,14.1879,266.96912650715,0
+FMBH.US,D,20100513,000000,14.1879,14.1879,14.1879,14.1879,266.96912650715,0
+FMBH.US,D,20100517,000000,13.5128,13.5128,13.5128,13.5128,8305.5929395412,0
+FMBH.US,D,20100520,000000,13.2507,13.2507,13.2507,13.2507,266.96912650715,0
+FMBH.US,D,20100527,000000,13.3969,13.3969,13.3969,13.3969,1325.6749373504,0
+FMBH.US,D,20100528,000000,13.3969,13.3969,13.3969,13.3969,262.89326198032,0
+FMBH.US,D,20100601,000000,13.5873,13.5873,13.5873,13.5873,662.32798560934,0
+FMBH.US,D,20100602,000000,13.5873,13.9642,13.5873,13.9642,2911.186238286,0
+FMBH.US,D,20100608,000000,15.0133,15.0133,15.0133,15.0133,262.89326198032,0
+FMBH.US,D,20100617,000000,14.343,14.343,14.343,14.343,262.89326198032,0
+FMBH.US,D,20100623,000000,13.6609,14.3331,13.6609,14.3331,1589.5871654624,0
+FMBH.US,D,20100624,000000,14.343,14.343,14.343,14.343,662.32798560934,0
+FMBH.US,D,20100709,000000,13.66,13.66,13.66,13.66,396.3778252339,0
+FMBH.US,D,20100712,000000,13.66,13.66,13.66,13.66,796.83151499462,0
+FMBH.US,D,20100721,000000,14.342,14.342,13.2094,13.2094,1325.6749373504,0
+FMBH.US,D,20100722,000000,13.6186,13.6186,13.6186,13.6186,396.3778252339,0
+FMBH.US,D,20100727,000000,13.7748,13.7748,13.66,13.66,1325.6749373504,0
+FMBH.US,D,20100806,000000,14.343,14.343,14.343,14.343,396.3778252339,0
+FMBH.US,D,20100809,000000,14.343,14.343,14.343,14.343,4238.8991078998,0
+FMBH.US,D,20100811,000000,13.66,13.66,13.66,13.66,262.89326198032,0
+FMBH.US,D,20100827,000000,13.9642,13.9642,13.9642,13.9642,262.89326198032,0
+FMBH.US,D,20100921,000000,14.0691,14.0691,14.0691,14.0691,396.3778252339,0
+FMBH.US,D,20100928,000000,13.66,13.66,13.66,13.66,662.32798560934,0
+FMBH.US,D,20101005,000000,13.7748,13.7748,13.66,13.66,662.32798560934,0
+FMBH.US,D,20101006,000000,13.0515,13.0515,13.0515,13.0515,3845.578181061,0
+FMBH.US,D,20101012,000000,13.0515,13.0515,13.0515,13.0515,2383.361782062,0
+FMBH.US,D,20101018,000000,13.0182,13.0182,13.0182,13.0182,262.89326198032,0
+FMBH.US,D,20101020,000000,13.1682,13.1682,13.1682,13.1682,262.89326198032,0
+FMBH.US,D,20101021,000000,12.7149,12.7149,12.7149,12.7149,396.3778252339,0
+FMBH.US,D,20101022,000000,13.7768,13.7768,13.7768,13.7768,262.89326198032,0
+FMBH.US,D,20101029,000000,13.5873,13.5873,13.5873,13.5873,262.89326198032,0
+FMBH.US,D,20101102,000000,12.9004,13.7708,12.9004,13.7188,10073.499178052,0
+FMBH.US,D,20101105,000000,13.9642,13.9642,13.9642,13.9642,530.88135461918,0
+FMBH.US,D,20101124,000000,13.0182,13.0182,13.0182,13.0182,530.88135461918,0
+FMBH.US,D,20101126,000000,12.863,12.863,12.863,12.863,134.50352938528,0
+FMBH.US,D,20101130,000000,13.5451,13.5451,13.5451,13.5451,530.88135461918,0
+FMBH.US,D,20101207,000000,13.5451,13.5451,13.5451,13.5451,134.50352938528,0
+FMBH.US,D,20101215,000000,12.9464,12.9464,12.9464,12.9464,2650.3309085691,0
+FMBH.US,D,20101216,000000,13.9562,13.9632,13.9475,13.9475,662.32798560934,0
+FMBH.US,D,20101220,000000,13.66,13.66,13.66,13.66,1460.1784667357,0
+FMBH.US,D,20101221,000000,13.9248,13.9642,13.9248,13.9642,925.22124758966,0
+FMBH.US,D,20101223,000000,14.1025,14.1025,13.34,13.34,393.32092683878,0
+FMBH.US,D,20101231,000000,13.1525,13.1525,13.1525,13.1525,524.76755782894,0
+FMBH.US,D,20110111,000000,12.8847,13.1525,12.8463,13.1525,1312.4283776382,0
+FMBH.US,D,20110112,000000,13.34,13.34,13.34,13.34,524.76755782894,0
+FMBH.US,D,20110113,000000,13.0035,13.0035,13.0035,13.0035,1179.9627805164,0
+FMBH.US,D,20110118,000000,13.34,13.34,13.34,13.34,259.8363635852,0
+FMBH.US,D,20110124,000000,13.6079,13.6079,13.5696,13.5696,656.2141888191,0
+FMBH.US,D,20110204,000000,13.7287,13.7287,13.7287,13.7287,259.8363635852,0
+FMBH.US,D,20110209,000000,13.5696,13.5696,13.5696,13.5696,918.08848466772,0
+FMBH.US,D,20110210,000000,13.9141,13.9141,13.9141,13.9141,259.8363635852,0
+FMBH.US,D,20110214,000000,13.7993,13.9896,13.7993,13.9896,6297.2106939473,0
+FMBH.US,D,20110215,000000,14.1035,14.1035,14.1035,14.1035,656.2141888191,0
+FMBH.US,D,20110216,000000,14.1035,14.1035,14.1035,14.1035,1706.7682706087,0
+FMBH.US,D,20110222,000000,13.9896,13.9896,13.9896,13.9896,393.32092683878,0
+FMBH.US,D,20110228,000000,13.9896,13.9896,13.9896,13.9896,524.76755782894,0
+FMBH.US,D,20110304,000000,13.9896,13.9896,13.9896,13.9896,524.76755782894,0
+FMBH.US,D,20110309,000000,13.6119,13.6119,13.6119,13.6119,918.08848466772,0
+FMBH.US,D,20110315,000000,14.1035,14.4823,14.1035,14.2173,7870.4944013024,0
+FMBH.US,D,20110328,000000,14.2173,14.2173,14.2173,14.2173,393.32092683878,0
+FMBH.US,D,20110413,000000,13.653,13.653,13.653,13.653,259.8363635852,0
+FMBH.US,D,20110414,000000,14.2173,14.2173,14.2173,14.2173,918.08848466772,0
+FMBH.US,D,20110421,000000,13.6825,14.1035,13.6825,14.1035,656.2141888191,0
+FMBH.US,D,20110504,000000,13.5696,13.5696,13.5696,13.5696,259.8363635852,0
+FMBH.US,D,20110510,000000,13.653,13.653,13.653,13.653,656.2141888191,0
+FMBH.US,D,20110512,000000,13.6834,13.6834,13.6834,13.6834,656.2141888191,0
+FMBH.US,D,20110527,000000,14.2596,14.2596,14.2596,14.2596,132.46559712187,0
+FMBH.US,D,20110602,000000,13.7591,13.7591,13.7591,13.7591,1041.3833866042,0
+FMBH.US,D,20110603,000000,13.8739,13.8739,13.8739,13.8739,257.79843132179,0
+FMBH.US,D,20110606,000000,14.024,14.6393,14.024,14.5649,7007.4300877468,0
+FMBH.US,D,20110621,000000,13.9072,13.9072,13.9072,13.9072,390.26402844366,0
+FMBH.US,D,20110622,000000,13.9101,14.0613,13.9101,14.0613,35168.597069725,0
+FMBH.US,D,20110623,000000,14.603,14.603,14.3331,14.3331,18297.574827057,0
+FMBH.US,D,20110629,000000,14.2596,14.2596,13.8739,13.8739,779.50909075561,0
+FMBH.US,D,20110705,000000,14.604,14.604,14.604,14.604,650.10039202886,0
+FMBH.US,D,20110707,000000,14.5962,14.5962,14.5962,14.5962,257.79843132179,0
+FMBH.US,D,20110718,000000,14.604,14.604,14.604,14.604,132.46559712187,0
+FMBH.US,D,20110721,000000,13.922,13.922,13.922,13.922,390.26402844366,0
+FMBH.US,D,20110729,000000,13.9288,13.9288,13.9288,13.9288,650.10039202886,0
+FMBH.US,D,20110802,000000,14.0868,14.0868,14.0868,14.0868,650.10039202886,0
+FMBH.US,D,20110808,000000,13.8827,13.8827,13.8827,13.8827,132.46559712187,0
+FMBH.US,D,20110810,000000,13.8827,13.8827,13.8827,13.8827,257.79843132179,0
+FMBH.US,D,20110812,000000,13.8827,13.8827,13.8827,13.8827,257.79843132179,0
+FMBH.US,D,20110816,000000,14.1614,14.1614,14.1614,14.1614,650.10039202886,0
+FMBH.US,D,20110817,000000,14.4872,14.4872,14.4872,14.4872,517.634794907,0
+FMBH.US,D,20110818,000000,14.2173,14.2173,14.2173,14.2173,517.634794907,0
+FMBH.US,D,20110822,000000,14.2567,14.3331,14.2567,14.3331,1041.3833866042,0
+FMBH.US,D,20110823,000000,14.4067,14.4067,14.4067,14.4067,2725.7344023153,0
+FMBH.US,D,20111006,000000,14.3999,14.3999,14.3999,14.3999,131.44663099016,0
+FMBH.US,D,20111007,000000,13.8827,13.8827,13.8827,13.8827,257.79843132179,0
+FMBH.US,D,20111013,000000,13.8827,13.8827,13.8827,13.8827,1424.514652126,0
+FMBH.US,D,20111014,000000,13.8827,13.8827,13.8827,13.8827,909.93675561407,0
+FMBH.US,D,20111017,000000,13.8827,13.8827,13.8827,13.8827,909.93675561407,0
+FMBH.US,D,20111018,000000,13.8827,13.8827,13.8827,13.8827,257.79843132179,0
+FMBH.US,D,20111019,000000,13.8827,13.8827,13.8827,13.8827,257.79843132179,0
+FMBH.US,D,20111101,000000,13.9024,13.9475,13.9024,13.9475,1813.7597144379,0
+FMBH.US,D,20111102,000000,14.3969,14.4872,14.3969,14.4872,5968.084633406,0
+FMBH.US,D,20111107,000000,14.5649,14.5649,14.5649,14.5649,390.26402844366,0
+FMBH.US,D,20111110,000000,13.8739,13.8739,13.8739,13.8739,257.79843132179,0
+FMBH.US,D,20111116,000000,14.2596,14.2596,13.8827,13.8827,517.634794907,0
+FMBH.US,D,20111117,000000,13.9072,13.9072,13.9072,13.9072,132.46559712187,0
+FMBH.US,D,20111121,000000,13.8827,13.8827,13.8827,13.8827,390.26402844366,0
+FMBH.US,D,20111122,000000,14.2557,14.5649,14.2557,14.5649,1686.3889479746,0
+FMBH.US,D,20111202,000000,13.9475,13.9475,13.9475,13.9475,390.26402844366,0
+FMBH.US,D,20111207,000000,14.181,14.9505,14.181,14.9505,8176.1842408144,0
+FMBH.US,D,20111208,000000,14.8357,15.1055,14.8357,15.1055,7914.3099449658,0
+FMBH.US,D,20111212,000000,14.6443,14.6443,14.6443,14.6443,257.79843132179,0
+FMBH.US,D,20111220,000000,13.9072,13.9072,13.9072,13.9072,517.634794907,0
+FMBH.US,D,20111221,000000,14.1153,15.5972,14.1153,15.5972,7694.2132605172,0
+FMBH.US,D,20111229,000000,14.3842,14.3842,14.3842,14.3842,511.52099811676,0
+FMBH.US,D,20111230,000000,14.3842,14.3842,14.3842,14.3842,254.74153292667,0
+FMBH.US,D,20120105,000000,14.3842,14.3842,14.3842,14.3842,130.42766485845,0
+FMBH.US,D,20120112,000000,14.816,14.816,14.816,14.816,511.52099811676,0
+FMBH.US,D,20120113,000000,14.8581,14.9829,14.8581,14.9829,1668.0475576039,0
+FMBH.US,D,20120118,000000,14.8601,14.8601,14.8601,14.8601,769.31942943854,0
+FMBH.US,D,20120120,000000,14.816,14.816,14.816,14.816,898.7281281653,0
+FMBH.US,D,20120125,000000,15.3754,15.3754,15.3754,15.3754,254.74153292667,0
+FMBH.US,D,20120127,000000,15.1614,15.1614,15.1614,15.1614,642.96762910692,0
+FMBH.US,D,20120202,000000,15.3587,15.3587,15.3587,15.3587,1539.6578250088,0
+FMBH.US,D,20120221,000000,15.5972,17.1566,15.5972,17.1566,2564.7377535057,0
+FMBH.US,D,20120222,000000,16.3784,16.3784,16.3784,16.3784,2820.4982525641,0
+FMBH.US,D,20120223,000000,15.7984,17.2734,15.7984,17.2734,3848.6350794561,0
+FMBH.US,D,20120302,000000,16.3784,16.3784,16.3784,16.3784,130.42766485845,0
+FMBH.US,D,20120307,000000,16.3784,16.3784,16.3784,16.3784,2693.1274861008,0
+FMBH.US,D,20120308,000000,16.7611,17.5462,16.7611,17.5462,2178.5495895889,0
+FMBH.US,D,20120309,000000,17.5442,18.2822,16.9574,17.3461,6539.7246332935,0
+FMBH.US,D,20120312,000000,17.1566,17.9398,17.1566,17.9398,2693.1274861008,0
+FMBH.US,D,20120416,000000,18.3165,18.6355,18.3165,18.6355,1152.4506949602,0
+FMBH.US,D,20120419,000000,16.8465,16.8465,16.8465,16.8465,1025.0799284969,0
+FMBH.US,D,20120420,000000,17.5462,17.5462,17.5462,17.5462,511.52099811676,0
+FMBH.US,D,20120427,000000,17.7405,17.7405,17.7405,17.7405,254.74153292667,0
+FMBH.US,D,20120503,000000,19.4883,20.2686,19.4883,20.2686,2950.9259174226,0
+FMBH.US,D,20120508,000000,17.5502,17.9398,17.5502,17.9398,511.52099811676,0
+FMBH.US,D,20120510,000000,20.0703,20.0703,20.0703,20.0703,130.42766485845,0
+FMBH.US,D,20120521,000000,19.8829,19.8829,19.8829,19.8829,898.7281281653,0
+FMBH.US,D,20120523,000000,17.2734,17.2734,17.2734,17.2734,641.94866297521,0
+FMBH.US,D,20120606,000000,18.8898,18.8898,18.8898,18.8898,252.70360066325,0
+FMBH.US,D,20120607,000000,17.4333,17.4333,17.4333,17.4333,129.40869872675,0
+FMBH.US,D,20120613,000000,17.5099,17.5099,17.5099,17.5099,507.44513358993,0
+FMBH.US,D,20120614,000000,17.8965,17.8965,17.8965,17.8965,637.87279844838,0
+FMBH.US,D,20120621,000000,18.3696,18.4884,18.3696,18.4884,2413.9307660132,0
+FMBH.US,D,20120622,000000,20.2686,20.2686,20.2686,20.2686,252.70360066325,0
+FMBH.US,D,20120705,000000,20.4589,20.4669,20.4589,20.4669,1269.6318001065,0
+FMBH.US,D,20120712,000000,17.452,17.452,17.452,17.452,382.11229939001,0
+FMBH.US,D,20120716,000000,17.5275,17.5275,17.5275,17.5275,129.40869872675,0
+FMBH.US,D,20120724,000000,18.8898,18.8898,18.8898,18.8898,507.44513358993,0
+FMBH.US,D,20120727,000000,18.8898,18.8898,18.8898,18.8898,2667.6533328081,0
+FMBH.US,D,20120730,000000,21.2549,21.2549,21.2549,21.2549,252.70360066325,0
+FMBH.US,D,20120731,000000,19.6768,19.6768,19.6768,19.6768,5336.3256317479,0
+FMBH.US,D,20120801,000000,21.2529,21.2529,20.4669,20.4669,382.11229939001,0
+FMBH.US,D,20120806,000000,19.2842,19.2842,18.8898,18.8898,507.44513358993,0
+FMBH.US,D,20120809,000000,20.0703,20.0703,20.0703,20.0703,507.44513358993,0
+FMBH.US,D,20120821,000000,19.6768,19.6768,19.67,19.6768,3051.8035644615,0
+FMBH.US,D,20120822,000000,19.2842,19.2842,19.2842,19.2842,507.44513358993,0
+FMBH.US,D,20120823,000000,19.6778,20.0703,19.6778,20.0703,1269.6318001065,0
+FMBH.US,D,20121010,000000,19.2842,19.2842,19.2842,19.2842,252.70360066325,0
+FMBH.US,D,20121108,000000,18.9299,18.9299,18.8898,18.8898,507.44513358993,0
+FMBH.US,D,20121109,000000,18.9389,18.9389,18.9389,18.9389,636.85383231668,0
+FMBH.US,D,20121112,000000,19.6768,19.6768,19.6768,19.6768,1269.6318001065,0
+FMBH.US,D,20121113,000000,19.7602,19.7602,19.7602,19.7602,2287.5789656815,0
+FMBH.US,D,20121119,000000,18.1675,18.1675,18.1675,18.1675,1269.6318001065,0
+FMBH.US,D,20121128,000000,18.3322,18.3322,18.3322,18.3322,1260.4611049212,0
+FMBH.US,D,20121204,000000,18.8642,18.8642,18.8642,18.8642,881.40570392628,0
+FMBH.US,D,20121214,000000,18.3412,18.3412,18.3412,18.3412,379.05540099489,0
+FMBH.US,D,20121217,000000,18.3499,18.3499,18.3499,18.3499,632.77796778985,0
+FMBH.US,D,20121218,000000,19.8485,19.8485,19.8485,19.8485,128.38973259504,0
+FMBH.US,D,20121221,000000,19.0615,19.0615,19.0615,19.0615,1260.4611049212,0
+FMBH.US,D,20121227,000000,18.3578,18.3578,17.5589,17.5589,1132.0713723261,0
+FMBH.US,D,20121228,000000,17.4736,18.0683,17.4736,18.0683,503.3692690631,0
+FMBH.US,D,20130102,000000,17.5275,17.5275,17.5275,17.5275,379.05540099489,0
+FMBH.US,D,20130103,000000,17.5237,17.5237,17.1566,17.1566,503.3692690631,0
+FMBH.US,D,20130104,000000,17.1596,17.4785,17.1596,17.239,881.40570392628,0
+FMBH.US,D,20130107,000000,17.4775,17.4775,17.4775,17.4775,250.66566839984,0
+FMBH.US,D,20130111,000000,17.4756,17.4756,17.3951,17.3951,5916.117360689,0
+FMBH.US,D,20130123,000000,18.0683,18.0683,18.0683,18.0683,1511.126773321,0
+FMBH.US,D,20130128,000000,18.2695,18.2695,17.8711,17.8711,250.66566839984,0
+FMBH.US,D,20130129,000000,18.4727,18.4727,18.4727,18.4727,128.38973259504,0
+FMBH.US,D,20130130,000000,18.4678,18.5866,18.4678,18.5866,6169.8399274839,0
+FMBH.US,D,20130201,000000,19.0615,19.0615,19.0615,19.0615,128.38973259504,0
+FMBH.US,D,20130204,000000,19.0624,19.0624,18.1105,18.1105,503.3692690631,0
+FMBH.US,D,20130207,000000,18.1733,18.1733,18.1733,18.1733,250.66566839984,0
+FMBH.US,D,20130208,000000,18.1753,18.2234,18.1753,18.2234,1762.8114078526,0
+FMBH.US,D,20130221,000000,19.0615,19.0615,19.0615,19.0615,128.38973259504,0
+FMBH.US,D,20130222,000000,19.1096,19.1096,18.2754,18.2754,1890.1821743159,0
+FMBH.US,D,20130301,000000,18.2734,18.4727,18.2734,18.4727,2644.2171117788,0
+FMBH.US,D,20130304,000000,19.2665,19.4649,19.0674,19.4649,3648.9177176417,0
+FMBH.US,D,20130305,000000,19.0615,19.0615,19.0615,19.0615,128.38973259504,0
+FMBH.US,D,20130312,000000,18.3165,18.3165,18.3165,18.3165,5287.415257426,0
+FMBH.US,D,20130313,000000,19.8612,19.8612,19.2685,19.2685,5915.0983945573,0
+FMBH.US,D,20130320,000000,18.3608,19.2685,18.3608,19.2685,1762.8114078526,0
+FMBH.US,D,20130321,000000,19.029,19.029,19.029,19.029,1890.1821743159,0
+FMBH.US,D,20130403,000000,18.8642,18.8642,18.8642,18.8642,128.38973259504,0
+FMBH.US,D,20130418,000000,18.8249,18.8249,18.8249,18.8249,503.3692690631,0
+FMBH.US,D,20130424,000000,18.8308,18.8308,17.5649,17.5649,1890.1821743159,0
+FMBH.US,D,20130503,000000,17.8711,17.8711,17.8711,17.8711,128.38973259504,0
+FMBH.US,D,20130507,000000,18.2754,18.2754,18.2754,18.2754,1511.126773321,0
+FMBH.US,D,20130510,000000,17.6757,17.6757,17.6757,17.6757,503.3692690631,0
+FMBH.US,D,20130516,000000,18.193,18.193,18.193,18.193,503.3692690631,0
+FMBH.US,D,20130521,000000,17.6375,18.2822,17.6375,18.2822,379.05540099489,0
+FMBH.US,D,20130523,000000,17.9221,17.9221,17.9221,17.9221,250.66566839984,0
+FMBH.US,D,20130604,000000,18.9947,18.9947,18.9947,18.9947,127.37076646333,0
+FMBH.US,D,20130607,000000,18.9947,18.9947,18.9947,18.9947,127.37076646333,0
+FMBH.US,D,20130614,000000,18.9947,18.9947,18.9947,18.9947,127.37076646333,0
+FMBH.US,D,20130621,000000,17.876,18.4452,17.876,18.4452,873.25397487263,0
+FMBH.US,D,20130626,000000,18.4403,18.9242,18.4403,18.9242,2369.0962562181,0
+FMBH.US,D,20130628,000000,18.0399,18.0399,17.8711,17.8711,1621.1751155454,0
+FMBH.US,D,20130705,000000,17.8651,17.8651,17.6404,17.6404,626.66417099961,0
+FMBH.US,D,20130709,000000,18.0408,18.2401,18.0408,18.2401,873.25397487263,0
+FMBH.US,D,20130710,000000,17.4815,17.6326,16.8406,17.6326,1873.8787162086,0
+FMBH.US,D,20130716,000000,17.6326,17.6404,17.6326,17.6404,499.29340453628,0
+FMBH.US,D,20130718,000000,17.6384,17.6384,16.8377,16.8377,1248.2335113407,0
+FMBH.US,D,20130723,000000,16.8779,16.8779,16.8779,16.8779,127.37076646333,0
+FMBH.US,D,20130724,000000,16.8809,18.0437,16.8415,18.0437,23939.590298317,0
+FMBH.US,D,20130729,000000,18.0437,18.0437,18.0437,18.0437,127.37076646333,0
+FMBH.US,D,20130802,000000,18.0457,18.4452,18.0457,18.4452,375.99850259977,0
+FMBH.US,D,20130805,000000,18.4423,18.6837,18.4423,18.6837,11723.205345286,0
+FMBH.US,D,20130806,000000,17.6493,17.6493,17.6493,17.6493,127.37076646333,0
+FMBH.US,D,20130816,000000,17.6493,17.6493,17.6493,17.6493,499.29340453628,0
+FMBH.US,D,20130821,000000,17.8406,17.8406,17.8406,17.8406,127.37076646333,0
+FMBH.US,D,20130827,000000,17.667,17.667,17.667,17.667,375.99850259977,0
+FMBH.US,D,20130828,000000,17.7621,17.7621,17.6827,17.6827,626.66417099961,0
+FMBH.US,D,20130829,000000,17.6827,17.6827,17.6827,17.6827,626.66417099961,0
+FMBH.US,D,20130904,000000,17.8456,17.8456,17.7258,17.7258,626.66417099961,0
+FMBH.US,D,20130905,000000,17.8043,17.8043,17.8043,17.8043,626.66417099961,0
+FMBH.US,D,20130909,000000,18.4452,18.4874,18.4452,18.4452,3988.2334395,0
+FMBH.US,D,20130912,000000,17.9055,17.9055,17.9055,17.9055,127.37076646333,0
+FMBH.US,D,20131008,000000,17.8936,17.8936,17.4333,17.4333,1248.2335113407,0
+FMBH.US,D,20131009,000000,17.4696,17.4696,17.4696,17.4696,248.62773613643,0
+FMBH.US,D,20131016,000000,17.4853,17.4853,17.4853,17.4853,248.62773613643,0
+FMBH.US,D,20131028,000000,17.61,17.6404,17.61,17.6404,1745.4889836135,0
+FMBH.US,D,20131029,000000,17.7975,17.7975,17.7975,17.7975,127.37076646333,0
+FMBH.US,D,20131030,000000,17.8014,18.0437,17.8014,18.0437,1248.2335113407,0
+FMBH.US,D,20131101,000000,18.0437,18.0437,18.0437,18.0437,248.62773613643,0
+FMBH.US,D,20131105,000000,18.0437,18.0437,18.0437,18.0437,1872.8597500769,0
+FMBH.US,D,20131125,000000,18.0437,18.0437,18.0437,18.0437,127.37076646333,0
+FMBH.US,D,20131206,000000,18.8564,18.8564,18.8564,18.8564,124.31386806821,0
+FMBH.US,D,20131211,000000,18.246,18.246,17.4775,17.4775,2836.8017106714,0
+FMBH.US,D,20131212,000000,18.246,18.246,17.4775,17.4775,2591.2308729301,0
+FMBH.US,D,20131220,000000,17.5541,17.5541,17.5541,17.5541,124.31386806821,0
+FMBH.US,D,20131226,000000,17.5541,17.5541,17.5541,17.5541,246.58980387302,0
+FMBH.US,D,20131227,000000,17.8406,17.8406,17.8406,17.8406,124.31386806821,0
+FMBH.US,D,20140102,000000,17.5541,17.5541,17.5541,17.5541,1481.5767555015,0
+FMBH.US,D,20140107,000000,17.7582,17.8406,17.7582,17.8406,613.41761128742,0
+FMBH.US,D,20140113,000000,17.6375,18.6532,17.6375,18.6532,1356.2439213016,0
+FMBH.US,D,20140123,000000,18.6532,18.6532,18.6532,18.6532,243.5329054779,0
+FMBH.US,D,20140124,000000,17.8406,17.8406,17.8406,17.8406,494.19857387774,0
+FMBH.US,D,20140130,000000,17.8406,17.8406,17.8406,17.8406,863.06431355556,0
+FMBH.US,D,20140203,000000,18.6532,18.6532,18.6532,18.6532,124.31386806821,0
+FMBH.US,D,20140204,000000,18.6532,18.6532,18.6532,18.6532,124.31386806821,0
+FMBH.US,D,20140205,000000,19.0527,19.0527,19.0527,19.0527,5301.6807832699,0
+FMBH.US,D,20140210,000000,17.8377,17.8377,17.6326,17.6326,246.58980387302,0
+FMBH.US,D,20140221,000000,17.7121,18.0437,17.7121,18.0437,6286.0020664985,0
+FMBH.US,D,20140224,000000,17.6787,18.0437,17.6787,18.0437,6779.1816742445,0
+FMBH.US,D,20140228,000000,17.7258,17.7258,17.7258,17.7258,613.41761128742,0
+FMBH.US,D,20140303,000000,17.7199,17.7199,17.2312,17.2312,736.71251322394,0
+FMBH.US,D,20140304,000000,17.7562,17.7562,17.7562,17.7562,613.41761128742,0
+FMBH.US,D,20140307,000000,17.2704,17.5118,17.0261,17.0261,8386.091263946,0
+FMBH.US,D,20140319,000000,17.0683,17.1487,17.0683,17.1487,23433.164130858,0
+FMBH.US,D,20140320,000000,17.8406,17.8406,17.8406,17.8406,124.31386806821,0
+FMBH.US,D,20140321,000000,17.3548,17.3548,17.3548,17.3548,11959.605487841,0
+FMBH.US,D,20140324,000000,17.0683,17.0683,17.0683,17.0683,124.31386806821,0
+FMBH.US,D,20140403,000000,17.0683,17.0683,17.0683,17.0683,613.41761128742,0
+FMBH.US,D,20140410,000000,17.0683,17.0683,17.0683,17.0683,494.19857387774,0
+FMBH.US,D,20140415,000000,17.4314,17.4314,17.0683,17.0683,494.19857387774,0
+FMBH.US,D,20140416,000000,17.4333,17.4333,17.0319,17.4333,2836.8017106714,0
+FMBH.US,D,20140421,000000,17.0683,17.0683,17.0683,17.0683,246.58980387302,0
+FMBH.US,D,20140422,000000,17.0683,17.0683,17.0683,17.0683,124.31386806821,0
+FMBH.US,D,20140423,000000,17.0683,17.0683,17.0683,17.0683,124.31386806821,0
+FMBH.US,D,20140424,000000,17.3548,17.3548,17.3548,17.3548,124.31386806821,0
+FMBH.US,D,20140425,000000,17.0663,17.6257,17.0663,17.6257,1356.2439213016,0
+FMBH.US,D,20140428,000000,17.6277,17.8406,17.6277,17.8406,5055.0909793969,0
+FMBH.US,D,20140501,000000,17.9613,17.9613,17.9613,17.9613,124.31386806821,0
+FMBH.US,D,20140505,000000,17.8731,17.9613,17.8426,17.9613,1727.1475932428,0
+FMBH.US,D,20140506,000000,17.8494,17.8494,17.3638,17.3638,2591.2308729301,0
+FMBH.US,D,20140507,000000,17.8406,17.8406,17.8406,17.8406,124.31386806821,0
+FMBH.US,D,20140509,000000,17.8397,17.8397,17.1164,17.1164,1108.6351512969,0
+FMBH.US,D,20140513,000000,17.1919,18.6532,17.1919,18.6532,613.41761128742,0
+FMBH.US,D,20140516,000000,17.6777,17.6777,17.0437,17.0437,4440.6544019778,0
+FMBH.US,D,20140519,000000,19.2999,19.2999,17.029,17.029,5976.2363624597,0
+FMBH.US,D,20140527,000000,17.2066,17.2066,17.2066,17.2066,998.58680907255,0
+FMBH.US,D,20140530,000000,17.0419,17.0419,17.0261,17.0261,1341.9783954577,0
+FMBH.US,D,20140603,000000,17.0261,17.0261,17.0261,17.0261,141.63629230723,0
+FMBH.US,D,20140604,000000,17.1164,17.1164,16.4833,16.4833,478.91408190214,0
+FMBH.US,D,20140605,000000,17.239,17.239,17.239,17.239,168.1294117316,0
+FMBH.US,D,20140606,000000,16.8288,16.8288,16.8288,16.8288,337.27778959491,0
+FMBH.US,D,20140610,000000,16.8288,16.8288,16.502,16.502,728.56078417028,0
+FMBH.US,D,20140612,000000,16.5187,16.5187,16.502,16.502,1219.7024596529,0
+FMBH.US,D,20140624,000000,16.502,16.502,16.502,16.502,222.13461671206,0
+FMBH.US,D,20140625,000000,15.8034,15.8034,15.6414,15.8034,1265.5559355797,0
+FMBH.US,D,20140626,000000,18.2479,18.2479,18.2479,18.2479,494.19857387774,0
+FMBH.US,D,20140627,000000,16.4255,17.6493,16.4255,16.7327,4373.4026372851,0
+FMBH.US,D,20140630,000000,17.0751,17.0751,17.0751,17.0751,266.96912650715,0
+FMBH.US,D,20140701,000000,18.0113,18.0113,17.0751,17.0751,1262.4990371845,0
+FMBH.US,D,20140707,000000,17.239,17.239,16.4185,16.4185,753.01597133123,0
+FMBH.US,D,20140709,000000,15.9181,16.7847,15.9181,16.7847,559.41240630697,0
+FMBH.US,D,20140711,000000,16.4255,16.4255,15.6983,15.6983,842.68499092143,0
+FMBH.US,D,20140715,000000,16.0142,16.0142,16.0142,16.0142,795.81254886292,0
+FMBH.US,D,20140716,000000,15.7297,16.0065,15.6414,16.0065,1218.6834935212,0
+FMBH.US,D,20140717,000000,16.0065,16.0065,16.0065,16.0065,241.49497321449,0
+FMBH.US,D,20140724,000000,15.6482,15.6482,15.6414,15.6414,1060.7437431066,0
+FMBH.US,D,20140725,000000,16.8288,16.8288,16.8288,16.8288,183.4139037072,0
+FMBH.US,D,20140728,000000,16.4185,16.8288,16.4185,16.8288,1220.7214257846,0
+FMBH.US,D,20140729,000000,16.8288,16.8288,16.8288,16.8288,2439.4049193058,0
+FMBH.US,D,20140731,000000,17.2145,17.239,17.2145,17.239,2135.7530120573,0
+FMBH.US,D,20140805,000000,16.8288,16.8288,16.8288,16.8288,2313.0531189742,0
+FMBH.US,D,20140806,000000,17.2145,17.2145,17.2145,17.2145,184.43286983891,0
+FMBH.US,D,20140807,000000,16.8779,16.8779,16.8288,16.8288,1920.7511582671,0
+FMBH.US,D,20140808,000000,16.8691,17.2233,16.8288,17.2233,794.79358273121,0
+FMBH.US,D,20140811,000000,16.6247,16.6247,16.6247,16.6247,778.4901246239,0
+FMBH.US,D,20140812,000000,16.716,16.716,16.664,16.664,979.22645257012,0
+FMBH.US,D,20140813,000000,16.8288,16.8288,16.8288,16.8288,1060.7437431066,0
+FMBH.US,D,20140814,000000,16.664,16.8288,16.664,16.8288,295.50017819494,0
+FMBH.US,D,20140818,000000,16.8288,16.8377,16.8288,16.8377,739.76941161906,0
+FMBH.US,D,20140822,000000,16.9123,17.1468,16.8288,17.1468,1418.4008553357,0
+FMBH.US,D,20140827,000000,17.8564,17.8564,17.8564,17.8564,2439.4049193058,0
+FMBH.US,D,20140828,000000,17.9692,17.9692,17.9692,17.9692,122.2759358048,0
+FMBH.US,D,20140903,000000,18.036,18.036,18.036,18.036,641.94866297521,0
+FMBH.US,D,20140904,000000,17.0751,17.083,17.0751,17.083,728.56078417028,0
+FMBH.US,D,20140909,000000,17.1164,17.1164,17.0751,17.0751,409.62438494609,0
+FMBH.US,D,20140912,000000,17.1242,17.1242,17.1242,17.1242,292.44327979982,0
+FMBH.US,D,20140915,000000,17.4599,17.4599,17.133,17.4599,2046.083992467,0
+FMBH.US,D,20140917,000000,17.5207,17.8474,17.5207,17.5275,514.57789651188,0
+FMBH.US,D,20140918,000000,17.5746,17.5746,17.5746,17.5746,488.0847770875,0
+FMBH.US,D,20140919,000000,17.5275,17.5275,17.4618,17.4618,364.78987515099,0
+FMBH.US,D,20140922,000000,18.0437,18.0437,17.503,17.503,622.58830647278,0
+FMBH.US,D,20140923,000000,17.5275,17.5275,17.4618,17.4618,1395.9836004381,0
+FMBH.US,D,20140930,000000,17.7562,17.7562,17.7562,17.7562,457.5157931363,0
+FMBH.US,D,20141001,000000,17.4422,17.4422,17.239,17.239,3348.3227087882,0
+FMBH.US,D,20141002,000000,17.239,17.239,17.239,17.239,1184.0386450432,0
+FMBH.US,D,20141003,000000,17.4942,17.4942,17.4422,17.4775,1097.4265238481,0
+FMBH.US,D,20141006,000000,17.4853,18.0605,17.4853,17.502,5375.0463447528,0
+FMBH.US,D,20141007,000000,17.502,17.502,17.502,17.502,241.49497321449,0
+FMBH.US,D,20141009,000000,17.2832,17.2832,17.239,17.2832,1950.3011760866,0
+FMBH.US,D,20141010,000000,17.239,17.239,17.239,17.239,366.82780741441,0
+FMBH.US,D,20141014,000000,17.6493,17.6493,17.3117,17.3215,2737.9619958959,0
+FMBH.US,D,20141015,000000,17.3215,17.3215,17.1164,17.3117,550.24171112161,0
+FMBH.US,D,20141016,000000,17.3215,17.3215,17.3215,17.3215,241.49497321449,0
+FMBH.US,D,20141017,000000,17.3215,17.3215,17.3008,17.3205,2190.7771831694,0
+FMBH.US,D,20141022,000000,17.3215,17.3215,17.3215,17.3215,500.31237066798,0
+FMBH.US,D,20141027,000000,17.3215,17.3215,17.3215,17.3215,241.49497321449,0
+FMBH.US,D,20141029,000000,17.1419,17.3058,17.1242,17.3058,728.56078417028,0
+FMBH.US,D,20141030,000000,17.133,17.2901,17.1242,17.2901,2064.4253828378,0
+FMBH.US,D,20141031,000000,17.2921,17.2921,17.2724,17.2724,241.49497321449,0
+FMBH.US,D,20141105,000000,16.8288,16.8288,16.8288,16.8288,507.44513358993,0
+FMBH.US,D,20141107,000000,16.8043,16.8043,16.7945,16.7945,488.0847770875,0
+FMBH.US,D,20141110,000000,15.2351,16.7945,15.2351,16.716,1552.904384721,0
+FMBH.US,D,20141111,000000,16.0899,16.716,15.9259,16.716,1186.0765773065,0
+FMBH.US,D,20141112,000000,15.8111,16.4833,15.8111,16.4833,351.54331543881,0
+FMBH.US,D,20141114,000000,16.2134,16.4185,16.2134,16.4185,605.26588223377,0
+FMBH.US,D,20141117,000000,16.3441,16.3441,16.2616,16.2616,2336.4893400034,0
+FMBH.US,D,20141118,000000,16.3784,16.3784,16.3784,16.3784,122.2759358048,0
+FMBH.US,D,20141119,000000,17.2469,17.3215,17.0359,17.239,2484.2394291009,0
+FMBH.US,D,20141121,000000,16.4185,16.4185,16.4185,16.4185,775.43322622878,0
+FMBH.US,D,20141126,000000,16.659,16.659,16.5766,16.5766,704.10559700932,0
+FMBH.US,D,20141128,000000,16.293,16.3774,16.293,16.293,2280.4462027596,0
+FMBH.US,D,20141201,000000,16.293,16.293,16.2458,16.2458,1199.3231370188,0
+FMBH.US,D,20141203,000000,16.7798,16.7798,16.7798,16.7798,249.64670226813,0
+FMBH.US,D,20141205,000000,16.2665,16.659,16.2458,16.659,2855.1431010421,0
+FMBH.US,D,20141208,000000,16.659,16.659,16.659,16.659,581.82966120451,0
+FMBH.US,D,20141209,000000,16.3509,16.3607,16.3509,16.3597,2187.7202847742,0
+FMBH.US,D,20141210,000000,16.4942,16.4942,16.4942,16.4942,414.71921560462,0
+FMBH.US,D,20141215,000000,15.9102,16.186,15.6521,15.6521,2115.3736894231,0
+FMBH.US,D,20141217,000000,15.6521,15.6531,14.077,14.6992,15218.259177039,0
+FMBH.US,D,20141218,000000,14.7443,14.7443,14.7443,14.7443,121.25696967309,0
+FMBH.US,D,20141219,000000,15.8268,15.8268,14.6344,14.8434,479.93304803385,0
+FMBH.US,D,20141222,000000,16.2596,16.3028,15.0869,15.4705,12125.696967309,0
+FMBH.US,D,20141223,000000,15.4952,15.4952,15.0613,15.1605,632.77796778985,0
+FMBH.US,D,20141224,000000,15.4952,15.4952,15.4922,15.4922,892.61433137506,0
+FMBH.US,D,20141226,000000,14.6767,15.8268,14.6767,15.4952,1744.4700174819,0
+FMBH.US,D,20141229,000000,15.4952,15.4952,15.4952,15.4952,238.43807481937,0
+FMBH.US,D,20141231,000000,15.4421,15.4519,15.027,15.4519,5363.837717304,0
+FMBH.US,D,20150102,000000,14.7846,14.7846,14.7846,14.7846,287.34844914128,0
+FMBH.US,D,20150107,000000,15.0466,15.0466,15.0466,15.0466,121.25696967309,0
+FMBH.US,D,20150108,000000,15.5638,15.5638,15.5638,15.5638,379.05540099489,0
+FMBH.US,D,20150109,000000,15.5599,15.5599,15.4421,15.4421,487.06581095579,0
+FMBH.US,D,20150112,000000,15.5206,15.5206,15.1605,15.1605,1139.2041352481,0
+FMBH.US,D,20150113,000000,14.9936,15.4108,14.5873,15.4108,2367.0583239546,0
+FMBH.US,D,20150114,000000,15.2037,15.3852,15.2037,15.2037,542.08998206796,0
+FMBH.US,D,20150120,000000,15.4519,15.4519,15.4519,15.4519,329.12606054126,0
+FMBH.US,D,20150121,000000,15.2851,15.4588,15.2851,15.4519,3623.443564349,0
+FMBH.US,D,20150126,000000,16.5119,16.5119,16.5119,16.5119,360.71401062417,0
+FMBH.US,D,20150128,000000,16.4676,16.4676,16.4676,16.4676,121.25696967309,0
+FMBH.US,D,20150206,000000,15.4195,16.4942,15.4098,16.4942,4962.3650614115,0
+FMBH.US,D,20150209,000000,16.2458,16.2458,16.2458,16.2458,309.76570403883,0
+FMBH.US,D,20150212,000000,16.4942,16.4942,16.4942,16.4942,797.85048112633,0
+FMBH.US,D,20150213,000000,15.7277,16.659,15.7277,16.6286,997.56784294084,0
+FMBH.US,D,20150226,000000,16.2017,16.2017,16.2017,16.2017,450.38303021435,0
+FMBH.US,D,20150302,000000,16.4519,16.4519,16.4519,16.4519,7562.766629527,0
+FMBH.US,D,20150303,000000,16.2184,16.5932,16.2184,16.5932,238.43807481937,0
+FMBH.US,D,20150305,000000,16.5932,16.5932,16.2458,16.2458,838.6091263946,0
+FMBH.US,D,20150309,000000,16.5932,16.6188,15.5353,16.6188,2162.2461314816,0
+FMBH.US,D,20150310,000000,16.0359,16.0359,15.872,16.0359,2642.1791795155,0
+FMBH.US,D,20150313,000000,16.0633,16.0633,16.0633,16.0633,238.43807481937,0
+FMBH.US,D,20150316,000000,16.4255,16.4255,16.4185,16.4185,360.71401062417,0
+FMBH.US,D,20150317,000000,16.3695,16.4255,16.3695,16.4255,1920.7511582671,0
+FMBH.US,D,20150324,000000,16.6503,17.5746,16.6503,17.5746,1078.0661673457,0
+FMBH.US,D,20150330,000000,17.5746,17.5746,17.5746,17.5746,238.43807481937,0
+FMBH.US,D,20150331,000000,16.659,16.659,16.659,16.659,599.15208544353,0
+FMBH.US,D,20150402,000000,16.6669,16.6669,16.6669,16.6669,238.43807481937,0
+FMBH.US,D,20150413,000000,16.659,16.659,16.659,16.659,121.25696967309,0
+FMBH.US,D,20150415,000000,16.8946,16.8946,16.8946,16.8946,163.03458107307,0
+FMBH.US,D,20150422,000000,16.659,16.659,16.659,16.659,1414.3249908089,0
+FMBH.US,D,20150429,000000,17.077,17.077,17.077,17.077,1321.5990728236,0
+FMBH.US,D,20150430,000000,16.7671,17.077,16.7671,17.077,1439.7991441016,0
+FMBH.US,D,20150501,000000,17.077,17.077,17.077,17.077,1078.0661673457,0
+FMBH.US,D,20150504,000000,16.819,16.819,16.819,16.819,121.25696967309,0
+FMBH.US,D,20150505,000000,16.9682,16.9682,16.7915,16.7915,479.93304803385,0
+FMBH.US,D,20150506,000000,16.8946,17.4933,16.8946,17.4933,835.55222799948,0
+FMBH.US,D,20150508,000000,17.4933,17.4933,17.4843,17.4843,719.39008898492,0
+FMBH.US,D,20150519,000000,16.8612,16.8671,16.8445,16.8612,12005.458963768,0
+FMBH.US,D,20150521,000000,17.2783,17.2783,17.2783,17.2783,599.15208544353,0
+FMBH.US,D,20150522,000000,16.8612,16.8671,16.8612,16.8671,479.93304803385,0
+FMBH.US,D,20150526,000000,16.8259,16.8347,16.7837,16.8347,1139.2041352481,0
+FMBH.US,D,20150529,000000,16.3528,17.7494,16.3528,17.7494,1302.2387163212,0
+FMBH.US,D,20150601,000000,17.7494,17.7494,16.9034,16.9034,356.63814609734,0
+FMBH.US,D,20150602,000000,17.1566,17.1919,17.1566,17.1919,2011.439143989,0
+FMBH.US,D,20150604,000000,17.7395,17.7494,17.7395,17.7494,591.00035638987,0
+FMBH.US,D,20150610,000000,16.4462,17.03,16.4462,16.9358,535.97618527772,0
+FMBH.US,D,20150615,000000,17.7494,17.7494,17.7494,17.7494,356.63814609734,0
+FMBH.US,D,20150618,000000,16.9123,17.7494,16.9034,17.7494,4142.0973253876,0
+FMBH.US,D,20150619,000000,17.7494,17.7494,17.7494,17.7494,472.8002851119,0
+FMBH.US,D,20150622,000000,17.7494,18.1703,17.7494,18.1703,6268.6796422595,0
+FMBH.US,D,20150624,000000,17.9752,18.5689,17.9192,18.5689,356.63814609734,0
+FMBH.US,D,20150625,000000,18.5089,18.5502,17.9839,18.5502,2719.6206055252,0
+FMBH.US,D,20150626,000000,18.5933,18.5933,18.5933,18.5933,356.63814609734,0
+FMBH.US,D,20150702,000000,18.187,18.5933,18.1703,18.5502,1895.2770049744,0
+FMBH.US,D,20150706,000000,18.1703,18.5689,18.1703,18.5689,356.63814609734,0
+FMBH.US,D,20150713,000000,18.559,18.559,18.559,18.559,234.36221029254,0
+FMBH.US,D,20150714,000000,18.5933,18.5933,18.1773,18.5933,3487.9210688319,0
+FMBH.US,D,20150715,000000,18.1703,18.6023,18.1703,18.6023,2946.8500528957,0
+FMBH.US,D,20150716,000000,19.0163,19.0163,19.0163,19.0163,356.63814609734,0
+FMBH.US,D,20150720,000000,19.0163,19.0163,19.0163,19.0163,591.00035638987,0
+FMBH.US,D,20150722,000000,19.0163,19.0163,18.1703,18.9319,1538.6388588771,0
+FMBH.US,D,20150723,000000,18.9319,18.9319,18.1703,18.4932,2366.0393578229,0
+FMBH.US,D,20150724,000000,18.2126,18.3048,18.2126,18.3048,2011.439143989,0
+FMBH.US,D,20150728,000000,18.5933,18.5933,18.5933,18.5933,234.36221029254,0
+FMBH.US,D,20150803,000000,18.196,18.196,18.1773,18.1773,410.6433510778,0
+FMBH.US,D,20150804,000000,18.187,18.187,18.1773,18.1773,1183.0196789115,0
+FMBH.US,D,20150807,000000,18.3814,18.3814,18.3814,18.3814,234.36221029254,0
+FMBH.US,D,20150810,000000,18.3814,18.4668,18.2126,18.2126,1302.2387163212,0
+FMBH.US,D,20150811,000000,18.2194,18.3981,18.2194,18.3892,7973.4099806048,0
+FMBH.US,D,20150813,000000,18.4314,18.4314,18.3981,18.3981,1183.0196789115,0
+FMBH.US,D,20150814,000000,18.3981,18.3981,18.3981,18.3981,946.61953635551,0
+FMBH.US,D,20150817,000000,18.4491,18.4755,18.4491,18.4755,3670.3160064074,0
+FMBH.US,D,20150819,000000,18.4158,18.4158,17.9594,18.1703,6035.3363980987,0
+FMBH.US,D,20150820,000000,18.8888,18.8888,18.8888,18.8888,120.23800354139,0
+FMBH.US,D,20150824,000000,18.5502,19.0163,18.5502,18.5933,764.22459878001,0
+FMBH.US,D,20150825,000000,18.608,18.608,18.5933,18.5933,1064.8196076334,0
+FMBH.US,D,20150826,000000,18.2194,18.3146,18.2194,18.3146,356.63814609734,0
+FMBH.US,D,20150902,000000,18.8888,18.8888,18.8888,18.8888,356.63814609734,0
+FMBH.US,D,20150904,000000,18.3322,18.8298,18.3322,18.8298,356.63814609734,0
+FMBH.US,D,20150908,000000,18.7936,18.7936,18.7936,18.7936,120.23800354139,0
+FMBH.US,D,20150909,000000,18.5933,18.5933,18.5933,18.5933,120.23800354139,0
+FMBH.US,D,20150915,000000,18.8014,18.8014,18.8014,18.8014,356.63814609734,0
+FMBH.US,D,20150917,000000,18.981,18.981,18.2971,18.2971,41531.021596101,0
+FMBH.US,D,20150918,000000,18.1703,18.1703,18.1703,18.1703,709.20042766785,0
+FMBH.US,D,20150921,000000,18.5089,18.5089,17.7494,17.9996,7573.9752569758,0
+FMBH.US,D,20150922,000000,19.0163,19.0163,17.7494,17.8327,3313.6778603102,0
+FMBH.US,D,20150923,000000,19.0163,19.0163,17.9594,18.3814,2011.439143989,0
+FMBH.US,D,20150929,000000,19.0163,19.0163,17.8249,17.9358,1895.2770049744,0
+FMBH.US,D,20150930,000000,18.559,18.5933,18.187,18.5933,83299.46230089,0
+FMBH.US,D,20151001,000000,18.608,18.608,18.5933,18.5933,472.8002851119,0
+FMBH.US,D,20151002,000000,18.5933,18.5933,18.5933,18.5933,2249.8772188084,0
+FMBH.US,D,20151005,000000,18.721,18.721,18.721,18.721,533.9382530143,0
+FMBH.US,D,20151006,000000,18.5933,18.5933,18.5933,18.5933,3550.0780028661,0
+FMBH.US,D,20151007,000000,17.8651,18.5846,17.7905,18.5846,3429.8399993247,0
+FMBH.US,D,20151008,000000,18.5933,18.981,18.5933,18.981,1895.2770049744,0
+FMBH.US,D,20151009,000000,18.608,18.608,18.5689,18.5933,2011.439143989,0
+FMBH.US,D,20151014,000000,18.5933,18.5933,18.5933,18.5933,234.36221029254,0
+FMBH.US,D,20151015,000000,18.5933,18.5933,18.5689,18.5933,2011.439143989,0
+FMBH.US,D,20151019,000000,18.5933,18.5933,18.4216,18.5933,5326.1359704308,0
+FMBH.US,D,20151028,000000,18.7023,18.7023,18.0437,18.3814,4614.8976104995,0
+FMBH.US,D,20151103,000000,18.4158,18.4158,18.4158,18.4158,356.63814609734,0
+FMBH.US,D,20151106,000000,18.2194,18.5933,18.1703,18.5933,2011.439143989,0
+FMBH.US,D,20151109,000000,19.0163,19.0163,18.981,19.0163,1132.0713723261,0
+FMBH.US,D,20151110,000000,18.6778,19.3539,18.617,18.617,1183.0196789115,0
+FMBH.US,D,20151112,000000,18.8475,18.8475,18.8475,18.8475,120.23800354139,0
+FMBH.US,D,20151113,000000,18.8888,19.4393,18.8888,19.0163,4850.2787869238,0
+FMBH.US,D,20151116,000000,19.0163,19.0242,19.0163,19.0242,946.61953635551,0
+FMBH.US,D,20151118,000000,19.033,19.033,19.033,19.033,828.41946507753,0
+FMBH.US,D,20151119,000000,19.4806,19.4806,19.4806,19.4806,2249.8772188084,0
+FMBH.US,D,20151123,000000,19.3166,19.3166,19.2842,19.2842,15999.806200059,0
+FMBH.US,D,20151127,000000,19.2842,19.2842,19.2842,19.2842,352.56228157051,0
+FMBH.US,D,20151130,000000,19.3166,19.3166,19.3166,19.3166,119.21903740968,0
+FMBH.US,D,20151201,000000,19.5227,19.5227,19.5227,19.5227,135.52249551699,0
+FMBH.US,D,20151203,000000,20.1233,20.1233,20.1233,20.1233,368.86573967782,0
+FMBH.US,D,20151204,000000,19.3676,20.5512,19.3676,20.5512,2919.3379673396,0
+FMBH.US,D,20151207,000000,20.5512,20.5512,20.5512,20.5512,119.21903740968,0
+FMBH.US,D,20151208,000000,20.5424,21.1931,20.5424,21.1931,1667.0285914722,0
+FMBH.US,D,20151209,000000,20.5591,20.722,20.5591,20.722,467.70545445337,0
+FMBH.US,D,20151210,000000,20.8074,20.8074,20.8074,20.8074,119.21903740968,0
+FMBH.US,D,20151211,000000,20.5512,20.5512,20.5512,20.5512,119.21903740968,0
+FMBH.US,D,20151214,000000,20.5542,20.7642,20.1361,20.5512,5614.5033857039,0
+FMBH.US,D,20151216,000000,22.561,22.6916,20.353,22.6415,4089.1110865389,0
+FMBH.US,D,20151217,000000,20.9113,22.6916,20.9113,22.6838,5021.4650970505,0
+FMBH.US,D,20151218,000000,22.5787,22.6484,22.0321,22.5984,583.86759346793,0
+FMBH.US,D,20151221,000000,22.6082,22.6082,21.7151,22.3482,1634.4216752575,0
+FMBH.US,D,20151222,000000,22.2638,22.3059,21.612,22.2638,1634.4216752575,0
+FMBH.US,D,20151223,000000,22.2815,22.3059,22.2815,22.3059,467.70545445337,0
+FMBH.US,D,20151224,000000,22.3059,22.3059,22.3059,22.3059,1584.4923348039,0
+FMBH.US,D,20151228,000000,21.6631,21.6631,21.6631,21.6631,557.37447404356,0
+FMBH.US,D,20151229,000000,21.7485,21.7485,21.7485,21.7485,120.23800354139,0
+FMBH.US,D,20151231,000000,22.3059,22.3059,22.2638,22.2638,595.0762209167,0
+FMBH.US,D,20160104,000000,22.2548,22.2638,22.1754,22.1754,1374.5853116723,0
+FMBH.US,D,20160105,000000,21.7054,22.2638,21.4069,22.2638,3258.6536891979,0
+FMBH.US,D,20160106,000000,21.6287,22.2638,21.6287,22.1754,7502.6476277563,0
+FMBH.US,D,20160107,000000,21.8368,22.3482,21.8368,22.3226,43208.239848891,0
+FMBH.US,D,20160108,000000,22.461,22.5443,22.461,22.4954,352.56228157051,0
+FMBH.US,D,20160111,000000,22.5209,22.5209,22.5209,22.5209,666.40385013617,0
+FMBH.US,D,20160115,000000,22.4001,22.4777,22.4001,22.4777,467.70545445337,0
+FMBH.US,D,20160119,000000,22.4777,22.4777,22.4335,22.4777,7122.5732606297,0
+FMBH.US,D,20160120,000000,22.4335,22.4777,22.4335,22.4777,1520.2974685064,0
+FMBH.US,D,20160121,000000,22.4335,22.6082,22.409,22.6082,3125.1691259444,0
+FMBH.US,D,20160122,000000,22.6082,22.6082,22.5443,22.6082,1535.581960482,0
+FMBH.US,D,20160125,000000,22.5443,22.6082,22.4777,22.4777,556.35550791185,0
+FMBH.US,D,20160126,000000,22.5984,22.6082,22.5984,22.6082,4210.368056212,0
+FMBH.US,D,20160129,000000,22.513,22.5209,22.3559,22.4777,4324.4922629632,0
+FMBH.US,D,20160201,000000,22.3559,22.4816,22.3559,22.4777,1137.1662029846,0
+FMBH.US,D,20160202,000000,22.3659,22.457,22.2638,22.3482,19623.249764407,0
+FMBH.US,D,20160203,000000,22.2638,22.3482,22.2638,22.3482,4258.2594644023,0
+FMBH.US,D,20160204,000000,22.2638,22.3482,22.2638,22.2638,3504.2245269393,0
+FMBH.US,D,20160205,000000,22.0056,22.2638,21.9968,22.2548,3797.6867728708,0
+FMBH.US,D,20160211,000000,22.2548,22.2638,22.2548,22.2638,426.9468091851,0
+FMBH.US,D,20160212,000000,22.2638,22.2638,22.2548,22.2548,2190.7771831694,0
+FMBH.US,D,20160216,000000,21.4069,22.2638,20.8663,21.3373,7971.3720483414,0
+FMBH.US,D,20160217,000000,21.673,22.0056,21.5336,22.0056,467.70545445337,0
+FMBH.US,D,20160218,000000,22.2638,22.2638,22.2638,22.2638,119.21903740968,0
+FMBH.US,D,20160219,000000,21.8368,21.8368,21.8359,21.8359,231.30531189742,0
+FMBH.US,D,20160222,000000,21.038,21.773,19.9703,21.773,1869.8028516818,0
+FMBH.US,D,20160224,000000,20.9791,21.8368,20.9791,21.8368,3093.5811758615,0
+FMBH.US,D,20160225,000000,21.8368,21.8368,20.5689,21.8015,701.0486986142,0
+FMBH.US,D,20160226,000000,21.7054,21.7927,21.6553,21.7927,2512.7704807887,0
+FMBH.US,D,20160229,000000,21.7495,21.7839,20.7642,20.7642,1207.4748660724,0
+FMBH.US,D,20160301,000000,21.7495,21.7927,20.5198,21.7927,3817.0471293732,0
+FMBH.US,D,20160302,000000,21.7495,21.7495,21.4069,21.4069,1016.9281994433,0
+FMBH.US,D,20160303,000000,21.7318,21.7318,20.9791,21.3472,5820.3345443086,0
+FMBH.US,D,20160304,000000,20.9791,21.7495,20.5512,21.7495,4159.4197496267,0
+FMBH.US,D,20160307,000000,21.091,21.6897,20.3363,21.621,2187.7202847742,0
+FMBH.US,D,20160308,000000,21.3549,21.6631,20.9791,20.9791,1287.9731904772,0
+FMBH.US,D,20160309,000000,21.5169,22.1754,21.5169,21.8368,6435.7900878594,0
+FMBH.US,D,20160310,000000,21.7151,21.8368,21.3716,21.8172,3813.9902309781,0
+FMBH.US,D,20160311,000000,21.4069,21.8368,20.8623,21.8368,3136.3777533932,0
+FMBH.US,D,20160314,000000,21.4069,21.4069,21.4069,21.4069,1539.6578250088,0
+FMBH.US,D,20160315,000000,21.0046,21.4069,21.0046,21.4069,1353.1870229065,0
+FMBH.US,D,20160316,000000,21.3235,21.4069,21.3235,21.4069,1070.9334044237,0
+FMBH.US,D,20160317,000000,21.3638,21.4069,21.3638,21.3992,5299.6428510065,0
+FMBH.US,D,20160318,000000,21.4069,21.4069,20.9016,21.3992,1873.8787162086,0
+FMBH.US,D,20160321,000000,21.3638,21.4069,21.3638,21.4069,3213.8191794029,0
+FMBH.US,D,20160322,000000,20.5944,21.4069,20.5944,21.4069,1227.8541887065,0
+FMBH.US,D,20160323,000000,21.3638,21.4069,21.3638,21.4069,1668.0475576039,0
+FMBH.US,D,20160324,000000,21.4069,22.1754,21.4069,22.0507,5673.6034213428,0
+FMBH.US,D,20160328,000000,21.4493,22.1754,21.4493,22.1754,486.04684482409,0
+FMBH.US,D,20160329,000000,21.621,21.621,21.1931,21.5689,12991.81817926,0
+FMBH.US,D,20160330,000000,21.3992,21.4069,21.1931,21.1931,1401.0784310967,0
+FMBH.US,D,20160331,000000,21.5601,21.5788,20.6455,20.6455,2951.9448835543,0
+FMBH.US,D,20160401,000000,21.3992,21.621,21.3992,21.5876,468.72442058507,0
+FMBH.US,D,20160404,000000,21.3992,21.8368,21.3638,21.5876,5175.3289829382,0
+FMBH.US,D,20160405,000000,21.4169,21.4169,20.8672,21.4069,3089.5053113347,0
+FMBH.US,D,20160406,000000,21.4069,21.8172,20.9791,21.621,4458.9957923484,0
+FMBH.US,D,20160407,000000,21.621,21.8368,21.621,21.8368,1981.8891261695,0
+FMBH.US,D,20160408,000000,21.6287,21.8368,21.4069,21.8368,4359.1371114412,0
+FMBH.US,D,20160411,000000,21.4246,21.4934,21.3235,21.4934,3189.3639922419,0
+FMBH.US,D,20160412,000000,21.4069,21.4747,21.3382,21.4747,2835.7827445397,0
+FMBH.US,D,20160413,000000,21.2784,21.4934,20.6787,21.3716,2571.8705164277,0
+FMBH.US,D,20160414,000000,20.7731,21.4069,20.7642,20.9889,2175.4926911938,0
+FMBH.US,D,20160415,000000,21.3716,21.4069,21.1685,21.4069,1284.9162920821,0
+FMBH.US,D,20160418,000000,21.3992,21.4069,21.0644,21.0644,1981.8891261695,0
+FMBH.US,D,20160419,000000,21.4069,21.4069,21.4069,21.4069,1367.4525487504,0
+FMBH.US,D,20160420,000000,21.4069,21.8368,21.4069,21.8368,1430.6284489162,0
+FMBH.US,D,20160421,000000,21.775,21.775,21.2441,21.7407,7773.6926187903,0
+FMBH.US,D,20160422,000000,21.8368,22.0507,21.1931,21.2195,1750.583814272,0
+FMBH.US,D,20160425,000000,22.0507,22.0507,21.4069,22.0507,10248.761352705,0
+FMBH.US,D,20160426,000000,22.1263,22.2638,21.3638,21.6377,16569.408267682,0
+FMBH.US,D,20160427,000000,21.5876,21.7927,21.0557,21.612,12315.224667807,0
+FMBH.US,D,20160428,000000,20.6366,21.3638,20.6366,21.3638,3854.7488762464,0
+FMBH.US,D,20160429,000000,21.3638,21.3638,20.8074,21.3058,1979.8511939061,0
+FMBH.US,D,20160502,000000,21.3058,21.3472,21.1636,21.3235,3295.3364699394,0
+FMBH.US,D,20160503,000000,20.9369,21.3373,20.9369,21.3235,819.24876989217,0
+FMBH.US,D,20160504,000000,21.3196,21.3235,21.3196,21.3235,3863.9195714317,0
+FMBH.US,D,20160505,000000,21.5247,22.0507,21.5247,22.0507,9533.4471282477,0
+FMBH.US,D,20160506,000000,21.8446,22.0507,21.5689,21.5689,15152.026378479,0
+FMBH.US,D,20160509,000000,21.6631,21.8368,21.3235,21.5169,3472.6365768563,0
+FMBH.US,D,20160510,000000,21.5788,21.6553,21.5434,21.6043,3874.1092327488,0
+FMBH.US,D,20160511,000000,21.6043,21.6631,21.2441,21.6631,3239.2933326955,0
+FMBH.US,D,20160512,000000,21.4246,21.621,21.4246,21.621,968.01782512135,0
+FMBH.US,D,20160513,000000,21.621,21.621,21.4207,21.457,1634.4216752575,0
+FMBH.US,D,20160516,000000,21.7054,21.7054,21.6631,21.7054,3037.5380386176,0
+FMBH.US,D,20160517,000000,21.5522,21.7054,21.5522,21.6631,508.46409972164,0
+FMBH.US,D,20160518,000000,21.5788,21.9723,21.5336,21.9723,2503.5997856033,0
+FMBH.US,D,20160519,000000,21.0644,21.9723,21.0644,21.9644,2953.9828158176,0
+FMBH.US,D,20160520,000000,22.0507,22.0507,22.0056,22.0056,467.70545445337,0
+FMBH.US,D,20160523,000000,22.0056,22.0507,21.7054,22.0507,2039.9701956767,0
+FMBH.US,D,20160524,000000,22.0507,22.0507,21.9606,22.0507,7820.5650608488,0
+FMBH.US,D,20160525,000000,22.0243,22.1607,22.0243,22.0754,5398.482565782,0
+FMBH.US,D,20160526,000000,22.0754,22.0754,22.0243,22.0243,273.08292329739,0
+FMBH.US,D,20160527,000000,22.2049,22.3345,21.9301,22.3345,4904.2839919042,0
+FMBH.US,D,20160531,000000,22.2421,22.2668,21.6681,22.1862,3459.3900171442,0
+FMBH.US,D,20160601,000000,21.8438,22.2578,21.8143,22.041,1639.516505916,0
+FMBH.US,D,20160602,000000,22.144,22.5268,22.144,22.458,3798.7057390025,0
+FMBH.US,D,20160603,000000,22.1528,22.5189,22.1528,22.196,3677.4487693294,0
+FMBH.US,D,20160606,000000,22.2421,22.4836,22.2049,22.2421,1712.882067399,0
+FMBH.US,D,20160607,000000,22.4659,22.4659,22.0664,22.0664,3799.7247051342,0
+FMBH.US,D,20160608,000000,22.093,22.093,21.9212,22.0056,3694.7711935685,0
+FMBH.US,D,20160609,000000,22.0841,22.093,21.883,21.883,1961.5098035354,0
+FMBH.US,D,20160610,000000,22.0841,22.0841,21.8761,21.9212,5298.6238848748,0
+FMBH.US,D,20160613,000000,21.879,22.093,21.6778,21.8761,17064.625807692,0
+FMBH.US,D,20160614,000000,21.6592,21.8761,21.6592,21.8339,3115.9984307591,0
+FMBH.US,D,20160615,000000,21.8761,21.8761,21.6778,21.8143,11816.950229402,0
+FMBH.US,D,20160616,000000,21.8143,21.8339,21.4423,21.6249,4230.7473788461,0
+FMBH.US,D,20160617,000000,21.2529,21.8143,20.9939,21.3726,8389.1481623411,0
+FMBH.US,D,20160620,000000,21.2185,21.4865,21.199,21.459,8531.80342078,0
+FMBH.US,D,20160621,000000,21.7897,22.093,21.463,22.093,12953.097466256,0
+FMBH.US,D,20160622,000000,21.883,22.0841,21.0272,22.0056,17834.964203262,0
+FMBH.US,D,20160623,000000,22.0056,22.0841,21.5513,21.9467,32028.143451804,0
+FMBH.US,D,20160624,000000,21.5326,22.0841,20.9939,21.3305,383034.4637392,0
+FMBH.US,D,20160627,000000,21.8339,21.8339,21.0086,21.0783,29720.185163489,0
+FMBH.US,D,20160628,000000,21.6592,21.6592,19.9457,21.3648,42851.601702793,0
+FMBH.US,D,20160629,000000,21.4002,21.7308,21.0016,21.7308,4655.6562557678,0
+FMBH.US,D,20160630,000000,21.7897,21.8761,21.6287,21.6592,28239.62737412,0
+FMBH.US,D,20160701,000000,21.8683,21.8761,21.4777,21.7642,16836.37739419,0
+FMBH.US,D,20160705,000000,21.5051,21.8761,21.5051,21.7545,18385.205914384,0
+FMBH.US,D,20160706,000000,21.7308,21.8594,21.4002,21.616,12222.498749822,0
+FMBH.US,D,20160707,000000,21.5552,21.6592,21.4188,21.6327,6840.3196421469,0
+FMBH.US,D,20160708,000000,21.7819,21.8761,21.5552,21.6592,7421.1303372198,0
+FMBH.US,D,20160711,000000,21.564,22.0243,21.5366,21.9467,10142.788875009,0
+FMBH.US,D,20160712,000000,22.0841,22.093,21.5464,22.0764,13388.196004494,0
+FMBH.US,D,20160713,000000,21.9634,21.989,21.6592,21.8339,14697.567483737,0
+FMBH.US,D,20160714,000000,21.8339,21.8761,21.7211,21.8339,5242.5807476309,0
+FMBH.US,D,20160715,000000,21.9212,21.9212,21.7112,21.8438,6078.1329756303,0
+FMBH.US,D,20160718,000000,21.3158,21.8339,21.3158,21.8241,5836.6380024159,0
+FMBH.US,D,20160719,000000,21.3648,21.8339,21.3648,21.8339,2872.4655252811,0
+FMBH.US,D,20160720,000000,21.8339,21.8761,21.7211,21.8683,4084.0162558804,0
+FMBH.US,D,20160721,000000,21.8516,21.8516,21.7368,21.8241,2983.5328336372,0
+FMBH.US,D,20160722,000000,22.0841,22.0841,21.9536,21.9536,724.48491964346,0
+FMBH.US,D,20160725,000000,21.8339,21.8339,21.6592,21.6778,3489.9590010954,0
+FMBH.US,D,20160726,000000,21.8339,21.8339,21.6778,21.8339,4226.6715143193,0
+FMBH.US,D,20160727,000000,21.8339,21.8339,21.5826,21.8339,1993.0977536183,0
+FMBH.US,D,20160728,000000,22.0841,22.0841,21.8241,22.0764,4376.4595356802,0
+FMBH.US,D,20160729,000000,21.8339,21.8339,21.6464,21.8241,11259.575755359,0
+FMBH.US,D,20160801,000000,21.6778,21.773,20.8446,20.9849,10982.416967534,0
+FMBH.US,D,20160802,000000,21.199,21.5199,19.8839,20.0134,26885.421385082,0
+FMBH.US,D,20160803,000000,20.0556,20.5237,20.0556,20.4993,8337.1808896241,0
+FMBH.US,D,20160804,000000,20.4373,20.6984,20.3902,20.507,4249.0887692168,0
+FMBH.US,D,20160805,000000,21.0086,21.0086,20.3598,20.6219,4189.9887335779,0
+FMBH.US,D,20160808,000000,20.6464,21.0272,20.3716,20.7671,3475.6934752515,0
+FMBH.US,D,20160809,000000,20.4836,21.1401,20.4836,21.0783,5176.34794907,0
+FMBH.US,D,20160810,000000,20.8613,20.879,20.6887,20.6887,830.45739734095,0
+FMBH.US,D,20160811,000000,20.6984,20.8976,20.5757,20.8976,1958.4529051402,0
+FMBH.US,D,20160812,000000,20.456,21.7465,20.456,21.7308,10873.387591442,0
+FMBH.US,D,20160815,000000,21.7308,21.7368,20.4727,21.4266,3450.2193219589,0
+FMBH.US,D,20160816,000000,21.2529,21.4423,21.0783,21.2617,5221.182458865,0
+FMBH.US,D,20160817,000000,21.4089,21.4355,21.0527,21.0527,2360.9445271644,0
+FMBH.US,D,20160818,000000,21.2185,21.7897,20.6807,21.7897,2448.5756144912,0
+FMBH.US,D,20160819,000000,21.8918,21.8918,21.616,21.6327,7636.1321910099,0
+FMBH.US,D,20160822,000000,21.1528,21.8339,20.507,21.6778,9794.3024579647,0
+FMBH.US,D,20160823,000000,21.5199,21.5728,21.4266,21.4423,2591.2308729301,0
+FMBH.US,D,20160824,000000,21.3962,21.4364,21.2185,21.2185,2423.1014611985,0
+FMBH.US,D,20160825,000000,21.4865,21.4865,21.4423,21.4777,1621.1751155454,0
+FMBH.US,D,20160826,000000,21.2235,21.4423,21.2235,21.3058,3632.6142595343,0
+FMBH.US,D,20160829,000000,21.0723,21.4865,21.0723,21.4423,6728.2333676592,0
+FMBH.US,D,20160830,000000,21.6111,21.6592,21.5277,21.5277,9062.6847753993,0
+FMBH.US,D,20160831,000000,21.3716,21.8005,21.3716,21.774,18420.869728994,0
+FMBH.US,D,20160901,000000,21.8162,22.0046,21.6788,21.932,6614.1091609081,0
+FMBH.US,D,20160902,000000,22.0626,22.0626,21.7221,21.9496,3205.6674503492,0
+FMBH.US,D,20160906,000000,21.6681,22.0184,21.6681,21.983,60669.243481816,0
+FMBH.US,D,20160907,000000,22.0881,22.1303,21.9743,21.9909,26019.30017313,0
+FMBH.US,D,20160908,000000,22.0969,22.149,21.9899,22.1048,42896.436212588,0
+FMBH.US,D,20160909,000000,21.9997,22.149,21.8702,21.8948,65150.656529062,0
+FMBH.US,D,20160912,000000,21.9663,22.1911,21.6877,22.0626,83699.915990651,0
+FMBH.US,D,20160913,000000,21.878,22.149,21.878,22.0782,42999.35179189,0
+FMBH.US,D,20160914,000000,22.0184,22.1048,21.9536,22.0273,98472.886968134,0
+FMBH.US,D,20160915,000000,22.036,22.0734,22.0184,22.036,80746.952140965,0
+FMBH.US,D,20160916,000000,22.0704,22.1048,22.0184,22.0782,337028.14289265,0
+FMBH.US,D,20160919,000000,22.1048,22.4806,22.045,22.2706,107217.65431044,0
+FMBH.US,D,20160920,000000,22.1391,22.4286,22.1391,22.3482,22249.125485816,0
+FMBH.US,D,20160921,000000,22.411,22.5396,22.3315,22.5238,31949.683059664,0
+FMBH.US,D,20160922,000000,22.4727,22.932,22.3569,22.9153,38476.161133244,0
+FMBH.US,D,20160923,000000,22.8467,22.8889,22.726,22.8889,24267.697392726,0
+FMBH.US,D,20160926,000000,22.8889,22.932,22.6818,22.882,15058.281494361,0
+FMBH.US,D,20160927,000000,22.8467,23.1774,22.7172,23.0214,78935.230358789,0
+FMBH.US,D,20160928,000000,23.0656,23.1519,22.7162,23.1519,30941.925555405,0
+FMBH.US,D,20160929,000000,22.8565,23.1077,22.5572,23.0656,18464.685272657,0
+FMBH.US,D,20160930,000000,23.0312,24.1451,22.8487,23.7034,61962.311502952,0
+FMBH.US,D,20161003,000000,23.6131,23.675,22.7319,23.4659,36534.011686212,0
+FMBH.US,D,20161004,000000,23.4659,23.4659,22.6592,22.9693,24308.456037994,0
+FMBH.US,D,20161005,000000,23.1077,23.5347,22.932,23.1686,31138.586018825,0
+FMBH.US,D,20161006,000000,23.1774,23.1774,22.9153,23.1519,23452.524487361,0
+FMBH.US,D,20161007,000000,22.8986,23.0901,22.8986,22.984,13220.066592763,0
+FMBH.US,D,20161010,000000,23.0813,23.1519,23.0813,23.1421,10749.073723374,0
+FMBH.US,D,20161011,000000,23.1421,23.1519,22.566,23.0312,18991.490762749,0
+FMBH.US,D,20161012,000000,22.7574,23.4463,22.7397,23.4463,18949.713151349,0
+FMBH.US,D,20161013,000000,23.2745,23.4748,22.9693,23.2825,10903.956575394,0
+FMBH.US,D,20161014,000000,23.361,23.5434,23.041,23.1156,14712.851975713,0
+FMBH.US,D,20161017,000000,23.1617,23.4512,22.932,23.3069,9937.9766825352,0
+FMBH.US,D,20161018,000000,23.361,23.7348,23.0901,23.4463,10672.651263496,0
+FMBH.US,D,20161019,000000,23.2745,23.6622,23.0656,23.4915,14978.802136088,0
+FMBH.US,D,20161020,000000,23.57,23.675,23.4316,23.4915,5885.5483767378,0
+FMBH.US,D,20161021,000000,23.3443,23.4659,22.7397,22.8986,17753.446912726,0
+FMBH.US,D,20161024,000000,22.8025,23.0459,22.7574,22.8025,26052.926055476,0
+FMBH.US,D,20161025,000000,22.7397,22.9223,22.7122,22.7662,17964.372901989,0
+FMBH.US,D,20161026,000000,22.7574,23.1077,22.4983,22.725,16160.802848868,0
+FMBH.US,D,20161027,000000,22.7662,23.4826,22.6288,23.2992,16957.634363863,0
+FMBH.US,D,20161028,000000,23.0656,23.4189,22.8782,23.1421,15210.107447985,0
+FMBH.US,D,20161031,000000,22.5944,23.1156,22.5336,23.0989,25388.560137604,0
+FMBH.US,D,20161101,000000,23.3069,23.5434,23.0656,23.3963,13007.102671236,0
+FMBH.US,D,20161102,000000,23.361,23.5434,23.1872,23.3708,20408.872651953,0
+FMBH.US,D,20161103,000000,23.3708,23.6662,23.2922,23.5887,27896.235787734,0
+FMBH.US,D,20161104,000000,23.4659,23.675,23.3708,23.4826,27603.792507935,0
+FMBH.US,D,20161107,000000,23.5887,23.675,23.3521,23.5013,30795.194432439,0
+FMBH.US,D,20161108,000000,23.5434,23.5434,23.0498,23.1234,80045.903442349,0
+FMBH.US,D,20161109,000000,23.0214,23.7535,22.9153,23.7535,50136.190578364,0
+FMBH.US,D,20161110,000000,23.7633,24.1961,23.0901,24.1961,74885.858951387,0
+FMBH.US,D,20161111,000000,24.1176,26.3709,23.1617,25.7251,73202.526901808,0
+FMBH.US,D,20161114,000000,25.7251,25.94,25.2089,25.94,25334.554932623,0
+FMBH.US,D,20161115,000000,25.8585,26.5966,25.7251,26.5622,27011.773185413,0
+FMBH.US,D,20161116,000000,26.4906,26.7006,24.2933,25.9675,31524.774182742,0
+FMBH.US,D,20161117,000000,25.8213,26.9195,25.3581,26.5867,15554.518000503,0
+FMBH.US,D,20161118,000000,26.5867,27.4249,26.0568,27.1197,26259.776180213,0
+FMBH.US,D,20161121,000000,27.2943,27.2943,25.6034,27.1726,18522.766342164,0
+FMBH.US,D,20161122,000000,27.1628,27.6428,26.9283,27.6064,21112.978248962,0
+FMBH.US,D,20161123,000000,27.4249,29.2385,26.5534,27.8793,18976.206270774,0
+FMBH.US,D,20161125,000000,27.4249,27.9047,27.2237,27.7556,5582.9154356209,0
+FMBH.US,D,20161128,000000,27.3287,27.5377,26.782,27.2148,12109.393509202,0
+FMBH.US,D,20161129,000000,27.1451,27.2404,26.6289,26.6545,12433.424739085,0
+FMBH.US,D,20161130,000000,27.0461,27.1628,25.9616,26.6898,16178.125273106,0
+FMBH.US,D,20161201,000000,27.0647,27.0647,26.5033,26.7419,11099.598072682,0
+FMBH.US,D,20161202,000000,26.6898,26.7065,24.6701,26.4081,16411.468517267,0
+FMBH.US,D,20161205,000000,26.9076,27.6967,26.3199,27.6967,26365.748657911,0
+FMBH.US,D,20161206,000000,27.6162,28.1364,27.4346,28.1167,25594.391296208,0
+FMBH.US,D,20161207,000000,28.1364,28.7939,27.8733,28.5554,22056.540886922,0
+FMBH.US,D,20161208,000000,28.6536,29.6683,28.2227,29.5457,41778.630366106,0
+FMBH.US,D,20161209,000000,29.4612,29.6683,28.9224,29.5457,27485.592436656,0
+FMBH.US,D,20161212,000000,29.4437,29.5986,28.6447,29.0559,18942.580388427,0
+FMBH.US,D,20161213,000000,29.0824,29.6762,28.7497,29.415,20295.767411334,0
+FMBH.US,D,20161214,000000,29.1422,30.5996,28.9411,29.8547,33469.980528169,0
+FMBH.US,D,20161215,000000,29.6762,30.3131,29.6762,29.846,27733.201206661,0
+FMBH.US,D,20161216,000000,30.0795,30.2473,29.3179,30.0884,82466.966971285,0
+FMBH.US,D,20161219,000000,29.8832,32.2543,29.8832,31.0805,17814.584880628,0
+FMBH.US,D,20161220,000000,31.4849,31.69,28.7752,31.5447,19570.263525558,0
+FMBH.US,D,20161221,000000,31.1246,31.4231,30.896,31.2405,16390.070228502,0
+FMBH.US,D,20161222,000000,31.1336,31.3524,31.0021,31.0462,17197.091404813,0
+FMBH.US,D,20161223,000000,31.0098,31.2679,29.7713,30.6615,8006.0168968194,0
+FMBH.US,D,20161227,000000,30.5741,31.3524,29.5642,30.2562,14588.538107645,0
+FMBH.US,D,20161228,000000,30.4073,30.4544,29.3807,29.6516,13699.999640797,0
+FMBH.US,D,20161229,000000,29.7292,31.1423,28.9224,30.9657,27104.499103397,0
+FMBH.US,D,20161230,000000,30.8264,30.8264,29.4808,29.8017,22822.803417966,0
+FMBH.US,D,20170103,000000,30.1689,30.1689,28.7006,29.1422,12898.073295143,0
+FMBH.US,D,20170104,000000,29.2218,29.793,28.9224,29.5545,10187.623384804,0
+FMBH.US,D,20170105,000000,29.6565,29.789,28.6447,28.8036,12985.70438247,0
+FMBH.US,D,20170106,000000,28.9146,29.1255,28.4937,28.9146,14096.377466031,0
+FMBH.US,D,20170109,000000,28.7939,29.4927,28.3994,28.6693,12128.753865705,0
+FMBH.US,D,20170110,000000,28.845,28.8891,28.048,28.6536,18528.880138955,0
+FMBH.US,D,20170111,000000,28.7752,29.2404,28.47,28.8793,24776.161492448,0
+FMBH.US,D,20170112,000000,28.4847,28.9224,27.6937,28.3444,5100.9444553237,0
+FMBH.US,D,20170113,000000,28.7576,28.7576,27.3885,28.258,16831.282563531,0
+FMBH.US,D,20170117,000000,28.1541,28.1541,27.2305,27.4435,11547.943170632,0
+FMBH.US,D,20170118,000000,27.2589,27.5927,27.1187,27.3581,15222.335041566,0
+FMBH.US,D,20170119,000000,27.4346,27.5564,26.6938,26.9342,11578.512154583,0
+FMBH.US,D,20170120,000000,26.8036,27.3895,26.6378,27.2237,11636.59322409,0
+FMBH.US,D,20170123,000000,27.2776,27.3748,26.8213,27.1815,10665.518500574,0
+FMBH.US,D,20170124,000000,27.1913,27.3807,26.5416,26.997,18386.224880516,0
+FMBH.US,D,20170125,000000,27.2237,27.5641,24.8663,27.5494,10796.965131564,0
+FMBH.US,D,20170126,000000,27.5494,27.8636,25.575,27.8636,16296.325344385,0
+FMBH.US,D,20170127,000000,27.6457,28.5741,27.4513,27.5494,9307.2366470089,0
+FMBH.US,D,20170130,000000,27.5494,27.8459,27.361,27.417,10689.973687735,0
+FMBH.US,D,20170131,000000,27.4259,27.9204,27.4259,27.5927,18254.778249526,0
+FMBH.US,D,20170201,000000,27.6545,27.9617,27.522,27.522,19653.818748358,0
+FMBH.US,D,20170202,000000,27.6869,27.6869,27.2776,27.3483,13130.397573172,0
+FMBH.US,D,20170203,000000,27.9519,28.416,27.6545,28.2659,15209.088481854,0
+FMBH.US,D,20170206,000000,28.0834,28.7939,28.0834,28.4937,8656.1172888483,0
+FMBH.US,D,20170207,000000,28.3375,28.8036,28.2738,28.4514,12327.452261387,0
+FMBH.US,D,20170208,000000,28.4847,28.9146,27.8282,28.047,18942.580388427,0
+FMBH.US,D,20170209,000000,28.1461,28.5338,28.1265,28.258,16967.82402518,0
+FMBH.US,D,20170210,000000,27.9204,28.7939,27.8832,28.5918,7244.8491964346,0
+FMBH.US,D,20170213,000000,28.6536,28.9146,28.0882,28.9067,5618.5792502307,0
+FMBH.US,D,20170214,000000,28.9146,28.9224,27.889,28.8537,10258.951014022,0
+FMBH.US,D,20170215,000000,28.7674,29.1972,28.4327,28.9224,36934.465375972,0
+FMBH.US,D,20170216,000000,28.5141,29.1325,28.5141,28.7222,11015.023883749,0
+FMBH.US,D,20170217,000000,28.7841,29.1355,28.3327,29.0373,13514.547804826,0
+FMBH.US,D,20170221,000000,28.9774,29.2218,28.8989,29.0991,4272.5249902461,0
+FMBH.US,D,20170222,000000,28.1541,29.2218,28.1541,29.0736,5752.0638134843,0
+FMBH.US,D,20170223,000000,28.6958,29.793,28.6958,29.1079,13054.994079426,0
+FMBH.US,D,20170224,000000,28.9067,29.416,28.9067,29.3268,8228.1515135315,0
+FMBH.US,D,20170227,000000,29.3268,29.3543,28.9224,29.0638,9104.4623867993,0
+FMBH.US,D,20170228,000000,28.9146,29.3012,28.9067,28.9323,14863.658963205,0
+FMBH.US,D,20170301,000000,29.3719,29.6762,28.8253,28.9146,19312.465094237,0
+FMBH.US,D,20170302,000000,28.9931,29.5378,28.9931,29.3631,17465.079497452,0
+FMBH.US,D,20170303,000000,29.5378,29.7665,29.1786,29.6084,28331.334325973,0
+FMBH.US,D,20170306,000000,29.4927,29.7115,29.3543,29.5741,15527.005914947,0
+FMBH.US,D,20170307,000000,29.6958,29.7115,29.4681,29.6349,8169.0514778925,0
+FMBH.US,D,20170308,000000,29.7046,29.7115,29.3268,29.6183,15742.007768737,0
+FMBH.US,D,20170309,000000,29.7115,29.7115,29.5378,29.6762,11872.993366646,0
+FMBH.US,D,20170310,000000,29.7115,29.7115,29.5211,29.5211,9226.738322604,0
+FMBH.US,D,20170313,000000,29.5457,29.6762,29.529,29.5545,5019.4271647871,0
+FMBH.US,D,20170314,000000,28.7674,29.5113,28.7497,28.7841,13139.568268358,0
+FMBH.US,D,20170315,000000,29.0461,29.1255,28.7222,28.7841,10902.937609261,0
+FMBH.US,D,20170316,000000,28.8626,28.9902,28.7546,28.8626,14321.568981138,0
+FMBH.US,D,20170317,000000,28.7841,29.0824,28.7222,28.7939,39094.67357519,0
+FMBH.US,D,20170320,000000,29.0991,29.0991,28.7939,28.7939,11037.441138647,0
+FMBH.US,D,20170321,000000,29.0127,29.0127,28.0667,28.0922,15738.950870342,0
+FMBH.US,D,20170322,000000,28.2413,28.3807,27.2728,27.5641,6752.6885548202,0
+FMBH.US,D,20170323,000000,27.6005,27.838,27.3748,27.6634,18927.295896452,0
+FMBH.US,D,20170324,000000,28.4327,28.4847,27.8636,27.9794,10875.425523706,0
+FMBH.US,D,20170327,000000,27.7585,28.1785,27.2865,28.047,13241.464881529,0
+FMBH.US,D,20170328,000000,27.8459,29.0912,27.8282,28.6536,17720.839996512,0
+FMBH.US,D,20170329,000000,28.6958,29.3631,28.6958,29.2924,49008.195070565,0
+FMBH.US,D,20170330,000000,29.2218,29.9333,29.2218,29.8017,72137.707294175,0
+FMBH.US,D,20170331,000000,29.8017,29.8881,29.3876,29.6595,71574.219023341,0
+FMBH.US,D,20170403,000000,29.8184,30.0217,29.4474,29.5741,15600.371476429,0
+FMBH.US,D,20170404,000000,28.5388,29.5889,28.5388,29.529,8000.9220661609,0
+FMBH.US,D,20170405,000000,29.5378,30.0137,29.1825,29.3268,21637.745806792,0
+FMBH.US,D,20170406,000000,28.1785,29.6281,28.1785,28.7939,5433.12741426,0
+FMBH.US,D,20170407,000000,28.838,28.838,28.2747,28.3375,13692.866877875,0
+FMBH.US,D,20170410,000000,28.5113,28.5113,28.2463,28.2747,10384.283848223,0
+FMBH.US,D,20170411,000000,28.3444,29.1255,27.8115,28.8793,6027.184669045,0
+FMBH.US,D,20170412,000000,28.5838,29.1079,28.3709,28.4082,8555.2396418094,0
+FMBH.US,D,20170413,000000,28.4082,28.4082,27.8282,27.838,10839.761709096,0
+FMBH.US,D,20170417,000000,28.2139,28.5741,27.8459,28.4249,10622.721923043,0
+FMBH.US,D,20170418,000000,29.4437,29.4927,28.047,28.8793,6146.4037064547,0
+FMBH.US,D,20170419,000000,29.2493,29.3179,27.942,28.5211,11859.746806934,0
+FMBH.US,D,20170420,000000,28.9931,29.003,28.4426,28.9323,8667.3259162971,0
+FMBH.US,D,20170421,000000,28.9067,28.9411,28.2836,28.8126,14130.003348377,0
+FMBH.US,D,20170424,000000,29.1972,29.9333,29.1079,29.5113,17092.137893248,0
+FMBH.US,D,20170425,000000,29.5211,29.8017,29.5211,29.793,9708.7093029013,0
+FMBH.US,D,20170426,000000,29.6516,29.9755,29.1255,29.8017,34029.392934476,0
+FMBH.US,D,20170427,000000,29.8017,29.8017,28.7536,29.1168,12024.819320271,0
+FMBH.US,D,20170501,000000,28.8704,29.7115,28.8036,29.0736,10070.442279658,0
+FMBH.US,D,20170502,000000,28.1952,29.4838,28.1952,29.415,11788.419177715,0
+FMBH.US,D,20170503,000000,29.2051,29.9667,29.0638,29.951,17652.569265687,0
+FMBH.US,D,20170504,000000,29.9755,29.9755,29.5604,29.951,16992.27921234,0
+FMBH.US,D,20170505,000000,29.8283,29.9755,29.8096,29.8694,9092.2347932187,0
+FMBH.US,D,20170508,000000,29.9755,30.3249,29.8547,30.264,19238.080566622,0
+FMBH.US,D,20170509,000000,30.3249,30.4141,30.0226,30.2905,8029.4531178487,0
+FMBH.US,D,20170510,000000,29.8627,29.9715,29.8627,29.9667,5791.8034926208,0
+FMBH.US,D,20170511,000000,30.2051,30.2051,29.6281,29.9941,19907.541315153,0
+FMBH.US,D,20170512,000000,29.8184,30.4397,29.7576,29.9755,9771.8852030671,0
+FMBH.US,D,20170515,000000,30.0648,30.4504,29.5829,30.4318,13528.813330669,0
+FMBH.US,D,20170516,000000,30.4504,30.5741,29.6899,30.5653,9507.9729749551,0
+FMBH.US,D,20170517,000000,29.9667,30.5457,28.9224,28.9499,8769.2225294677,0
+FMBH.US,D,20170518,000000,29.003,29.529,29.003,29.0824,10715.447841027,0
+FMBH.US,D,20170519,000000,29.003,29.5378,28.9774,29.1884,9124.8417094333,0
+FMBH.US,D,20170522,000000,29.2218,30.1963,28.9696,29.1355,12414.064382583,0
+FMBH.US,D,20170523,000000,29.1786,29.7379,29.0991,29.4927,9596.6230284136,0
+FMBH.US,D,20170524,000000,29.6762,29.7115,29.1786,29.3179,6303.3244907375,0
+FMBH.US,D,20170525,000000,29.3719,29.3886,29.0991,29.1168,5476.9429579235,0
+FMBH.US,D,20170526,000000,29.1168,29.3631,29.1168,29.3543,13155.871726465,0
+FMBH.US,D,20170530,000000,29.2571,29.5917,28.9107,29.5917,13911.944596191,0
+FMBH.US,D,20170531,000000,29.5132,29.5132,28.9107,29.2915,19359.337536295,0
+FMBH.US,D,20170601,000000,29.3366,29.4691,29.2119,29.3719,14057.656753025,0
+FMBH.US,D,20170602,000000,29.5132,29.5132,29.3807,29.3984,20092.993151124,0
+FMBH.US,D,20170605,000000,29.4347,29.5132,29.0961,29.2571,7555.633866605,0
+FMBH.US,D,20170606,000000,29.0618,29.3807,28.8842,29.0961,77837.803834942,0
+FMBH.US,D,20170607,000000,29.1335,29.6625,29.1335,29.5751,7658.5494459074,0
+FMBH.US,D,20170608,000000,29.6114,31.6733,29.2571,31.0795,26478.853898529,0
+FMBH.US,D,20170609,000000,31.0255,32.2563,31.0255,32.0531,37768.99863784,0
+FMBH.US,D,20170612,000000,31.9354,33.2739,30.7164,32.5909,31082.542881581,0
+FMBH.US,D,20170613,000000,32.7429,32.9118,32.0599,32.3004,27551.825235217,0
+FMBH.US,D,20170614,000000,32.0697,32.7352,32.0697,32.6988,31900.772685341,0
+FMBH.US,D,20170615,000000,32.3171,32.8234,31.846,32.7519,30876.711722976,0
+FMBH.US,D,20170616,000000,32.214,33.1856,32.1071,32.7891,94526.431140034,0
+FMBH.US,D,20170619,000000,32.9727,33.4339,32.5909,32.7352,19864.744737622,0
+FMBH.US,D,20170620,000000,32.6713,32.9049,31.9274,31.9354,19221.777108515,0
+FMBH.US,D,20170621,000000,31.9824,32.2052,30.788,30.9382,20800.155646529,0
+FMBH.US,D,20170622,000000,30.9461,31.5928,29.9293,30.0864,26743.785092773,0
+FMBH.US,D,20170623,000000,30.0864,30.477,29.789,30.372,377316.02580806,0
+FMBH.US,D,20170626,000000,30.372,30.9461,30.0785,30.1589,37811.795215372,0
+FMBH.US,D,20170627,000000,30.1963,30.787,29.2395,30.1679,24692.606269648,0
+FMBH.US,D,20170628,000000,30.264,30.529,29.9912,30.1766,48732.055248872,0
+FMBH.US,D,20170629,000000,30.4161,30.5437,30.0451,30.1766,44998.563342298,0
+FMBH.US,D,20170630,000000,30.3082,30.6232,29.7969,30.2993,55909.652680614,0
+FMBH.US,D,20170703,000000,30.6016,31.6192,30.0668,31.3612,15190.747091483,0
+FMBH.US,D,20170705,000000,31.2572,31.6439,30.6183,31.3103,18381.130049857,0
+FMBH.US,D,20170706,000000,31.2916,31.6192,30.6575,31.1668,15907.080282073,0
+FMBH.US,D,20170707,000000,30.9804,31.5124,30.9411,31.3984,13311.773544617,0
+FMBH.US,D,20170710,000000,31.2415,31.8587,31.1925,31.7066,15664.566342727,0
+FMBH.US,D,20170711,000000,31.7969,31.7969,30.9382,31.1149,18371.959354671,0
+FMBH.US,D,20170712,000000,31.0884,31.6635,30.9901,31.2022,11719.129480759,0
+FMBH.US,D,20170713,000000,31.1925,31.3103,30.9726,31.2729,8350.4274493363,0
+FMBH.US,D,20170714,000000,30.9726,31.4957,30.8489,30.9804,14050.523990103,0
+FMBH.US,D,20170717,000000,30.9726,31.0078,30.1875,30.3543,21222.007625055,0
+FMBH.US,D,20170718,000000,30.3621,31.212,30.3621,31.0442,18605.302598832,0
+FMBH.US,D,20170719,000000,31.0354,31.7066,30.3817,31.1326,34176.124057442,0
+FMBH.US,D,20170720,000000,31.159,31.159,30.5339,30.6645,10211.059605832,0
+FMBH.US,D,20170721,000000,30.7704,31.3278,30.264,30.6899,53593.542663244,0
+FMBH.US,D,20170724,000000,30.6095,31.3278,30.1148,30.796,54595.186370713,0
+FMBH.US,D,20170725,000000,31.0442,31.6733,30.6732,31.2316,14829.014114727,0
+FMBH.US,D,20170726,000000,31.479,31.7508,30.8401,31.4692,26190.486483258,0
+FMBH.US,D,20170727,000000,31.584,31.584,30.4465,30.6899,12154.228018997,0
+FMBH.US,D,20170728,000000,30.788,31.5751,30.788,31.371,16938.274007361,0
+FMBH.US,D,20170731,000000,31.5124,32.4849,31.319,32.4005,43612.769403178,0
+FMBH.US,D,20170801,000000,31.9648,32.6988,31.9648,32.6468,17855.343525897,0
+FMBH.US,D,20170802,000000,32.6546,32.6546,32.1777,32.1777,17142.067233702,0
+FMBH.US,D,20170803,000000,32.2563,32.2563,31.3936,31.5928,15562.669729557,0
+FMBH.US,D,20170804,000000,32.0983,32.0983,31.159,31.3544,3848.6350794561,0
+FMBH.US,D,20170807,000000,31.2729,31.85,30.7616,31.3278,16807.846342502,0
+FMBH.US,D,20170808,000000,31.5359,31.9197,31.1326,31.4358,15613.618036142,0
+FMBH.US,D,20170809,000000,31.2022,31.9274,31.2022,31.7508,13062.126842347,0
+FMBH.US,D,20170810,000000,31.7782,31.7782,30.9382,30.9647,13166.061387782,0
+FMBH.US,D,20170811,000000,31.1925,31.3013,29.948,30.1865,17788.091761204,0
+FMBH.US,D,20170814,000000,30.2993,31.3984,30.214,31.3103,23630.84356041,0
+FMBH.US,D,20170815,000000,31.6192,31.6192,31.0255,31.1326,7505.7045261514,0
+FMBH.US,D,20170816,000000,31.2022,31.479,30.5771,30.8401,10593.171905222,0
+FMBH.US,D,20170817,000000,30.5388,30.8489,30.1679,30.2562,41258.957638935,0
+FMBH.US,D,20170818,000000,29.9912,30.529,29.9912,30.477,23296.622669211,0
+FMBH.US,D,20170821,000000,30.2228,30.529,30.2228,30.3817,8296.4222443559,0
+FMBH.US,D,20170822,000000,30.8047,30.8863,30.6271,30.7704,11055.782529017,0
+FMBH.US,D,20170823,000000,30.529,30.5388,30.3621,30.3897,4299.0181096705,0
+FMBH.US,D,20170824,000000,30.425,30.6555,30.1766,30.5123,12229.631512744,0
+FMBH.US,D,20170825,000000,30.4603,30.9726,30.4603,30.9029,28951.884700182,0
+FMBH.US,D,20170828,000000,31.0707,31.0707,30.8863,30.9382,5397.4635996503,0
+FMBH.US,D,20170829,000000,30.6812,30.9647,30.3897,30.5035,19019.002848306,0
+FMBH.US,D,20170830,000000,30.529,30.529,27.4798,30.4161,16352.368481628,0
+FMBH.US,D,20170831,000000,30.4426,30.7537,27.785,30.6899,11802.684703559,0
+FMBH.US,D,20170901,000000,30.6458,30.9726,30.2228,30.9726,19149.430513164,0
+FMBH.US,D,20170905,000000,30.6359,30.9726,30.6359,30.9206,14838.184809913,0
+FMBH.US,D,20170906,000000,31.0255,31.0442,30.6359,30.9647,16306.515005702,0
+FMBH.US,D,20170907,000000,30.9206,30.9647,30.1413,30.425,14072.941245001,0
+FMBH.US,D,20170908,000000,30.529,30.9726,30.529,30.9382,5862.1121557086,0
+FMBH.US,D,20170911,000000,30.9726,31.0168,30.6458,30.9284,39606.194573307,0
+FMBH.US,D,20170912,000000,30.9726,30.9901,30.894,30.955,16401.27885595,0
+FMBH.US,D,20170913,000000,30.9647,31.1757,30.9647,31.0531,36977.261953504,0
+FMBH.US,D,20170914,000000,31.0795,31.1061,30.9726,31.0168,15669.661173385,0
+FMBH.US,D,20170915,000000,31.0168,31.1925,30.8146,31.0168,90137.744010773,0
+FMBH.US,D,20170918,000000,31.0168,31.0619,30.5771,31.0078,49281.277993862,0
+FMBH.US,D,20170919,000000,30.9804,31.0168,30.5849,30.9382,44155.878351378,0
+FMBH.US,D,20170920,000000,31.0078,31.0168,30.8047,30.9284,50431.690756559,0
+FMBH.US,D,20170921,000000,30.9206,31.1326,30.9029,30.9647,34023.279137686,0
+FMBH.US,D,20170922,000000,30.9284,30.9726,30.8676,30.8773,25814.487980657,0
+FMBH.US,D,20170925,000000,30.9726,31.9922,30.9726,31.6459,25181.710012867,0
+FMBH.US,D,20170926,000000,31.8676,32.6095,31.7547,31.9451,24260.564629804,0
+FMBH.US,D,20170927,000000,32.2837,32.9295,32.2739,32.7519,76629.310002739,0
+FMBH.US,D,20170928,000000,32.7519,33.8716,32.1482,33.5144,54337.387939391,0
+FMBH.US,D,20170929,000000,33.4172,34.3014,33.4172,33.9824,60873.036708158,0
+FMBH.US,D,20171002,000000,33.7783,34.1424,33.4771,34.0001,51459.827583452,0
+FMBH.US,D,20171003,000000,34.0168,34.6008,34.0001,34.5733,35307.176463637,0
+FMBH.US,D,20171004,000000,34.6204,34.7872,33.9824,34.3377,42507.191150276,0
+FMBH.US,D,20171005,000000,34.329,34.5497,34.1768,34.5144,37963.621168995,0
+FMBH.US,D,20171006,000000,34.5144,34.6449,34.379,34.4948,19321.635789422,0
+FMBH.US,D,20171009,000000,34.4859,34.6812,33.7166,34.5733,18611.416395624,0
+FMBH.US,D,20171010,000000,34.7784,35.6126,34.6008,35.4242,32490.754075599,0
+FMBH.US,D,20171011,000000,35.3083,36.4173,35.3083,35.6459,38613.721561026,0
+FMBH.US,D,20171012,000000,35.7607,36.0052,35.54,35.6028,23407.689977566,0
+FMBH.US,D,20171013,000000,35.3358,35.5301,34.6409,35.3181,20167.377678739,0
+FMBH.US,D,20171016,000000,35.326,35.5301,34.48,35.3721,18319.992081954,0
+FMBH.US,D,20171017,000000,34.6018,35.326,34.6018,35.0709,15938.668232156,0
+FMBH.US,D,20171018,000000,35.1582,35.8413,35.1327,35.5488,11447.065523593,0
+FMBH.US,D,20171019,000000,35.3819,36.0247,35.3083,36.0247,18153.900602486,0
+FMBH.US,D,20171020,000000,36.38,37.0965,36.0973,36.6126,37714.99343286,0
+FMBH.US,D,20171023,000000,36.4075,36.5949,35.54,35.9924,30929.697961825,0
+FMBH.US,D,20171024,000000,35.7607,36.3614,35.3986,36.0788,14331.758642455,0
+FMBH.US,D,20171025,000000,36.3712,36.9924,35.8824,36.8766,26908.857606109,0
+FMBH.US,D,20171026,000000,37.069,37.1946,36.8805,36.9659,46053.193288615,0
+FMBH.US,D,20171027,000000,36.9757,36.9757,36.38,36.5852,17443.681208686,0
+FMBH.US,D,20171030,000000,36.434,36.434,33.5752,34.0266,34291.267230325,0
+FMBH.US,D,20171031,000000,34.0345,34.6724,34.0266,34.1611,30906.261740796,0
+FMBH.US,D,20171101,000000,34.4064,34.5144,33.2916,33.8863,22107.489193508,0
+FMBH.US,D,20171102,000000,33.8401,34.5497,33.8401,34.4505,13312.792510748,0
+FMBH.US,D,20171103,000000,34.3447,34.3447,34.0168,34.0796,30791.118567912,0
+FMBH.US,D,20171106,000000,33.795,34.061,33.5497,33.8667,20126.619033471,0
+FMBH.US,D,20171107,000000,33.4388,33.9285,32.9628,33.2043,29284.067659118,0
+FMBH.US,D,20171108,000000,33.0354,33.0354,32.3004,32.3004,15768.500888162,0
+FMBH.US,D,20171109,000000,32.1395,32.3926,31.69,32.1158,22579.270512488,0
+FMBH.US,D,20171110,000000,32.3367,32.5271,32.1238,32.2229,10611.513295594,0
+FMBH.US,D,20171113,000000,34.1758,34.1758,31.8058,31.85,18073.402278081,0
+FMBH.US,D,20171114,000000,31.6998,34.4948,31.2415,34.3377,32529.474788604,0
+FMBH.US,D,20171115,000000,34.0168,34.9374,33.7783,34.6626,20252.970833802,0
+FMBH.US,D,20171116,000000,34.6302,35.8667,34.6302,35.0345,33604.484057555,0
+FMBH.US,D,20171117,000000,34.6008,34.6342,33.8981,34.4418,18896.726912501,0
+FMBH.US,D,20171120,000000,33.7067,34.4595,33.5595,34.4064,18120.27472014,0
+FMBH.US,D,20171121,000000,34.5144,35.434,33.8814,34.9815,29434.87464661,0
+FMBH.US,D,20171122,000000,34.9992,35.3986,34.9304,35.2122,14883.019319707,0
+FMBH.US,D,20171124,000000,35.3014,35.3014,33.9667,34.5733,12259.181530563,0
+FMBH.US,D,20171127,000000,33.4084,34.9471,33.4084,34.5429,17482.401921692,0
+FMBH.US,D,20171128,000000,35.274,35.2838,34.4595,35.2122,38958.132113542,0
+FMBH.US,D,20171129,000000,34.8687,37.1327,34.7784,37.1062,37968.715999654,0
+FMBH.US,D,20171130,000000,37.2397,37.4536,35.3976,35.9295,103417.92960531,0
+FMBH.US,D,20171201,000000,35.9295,37.4536,34.8304,35.4114,37101.575821572,0
+FMBH.US,D,20171204,000000,35.7676,36.1337,35.2396,35.5989,30366.209690991,0
+FMBH.US,D,20171205,000000,35.848,35.8657,35.167,35.2494,22428.463524996,0
+FMBH.US,D,20171206,000000,35.1513,35.8864,35.1513,35.4821,19525.429015763,0
+FMBH.US,D,20171207,000000,35.3584,35.8657,35.1513,35.1797,20720.676288255,0
+FMBH.US,D,20171208,000000,35.3761,35.5812,34.4555,34.5007,19976.83101211,0
+FMBH.US,D,20171211,000000,34.5105,35.5635,34.5105,34.8765,21550.114719464,0
+FMBH.US,D,20171212,000000,34.9924,34.9924,33.5732,33.8667,55865.837136951,0
+FMBH.US,D,20171213,000000,33.9393,34.483,33.8234,34.0541,46960.073145834,0
+FMBH.US,D,20171214,000000,34.1797,34.4515,33.6792,33.804,42886.246551271,0
+FMBH.US,D,20171215,000000,33.7156,34.8491,33.7156,34.3043,160815.27283821,0
+FMBH.US,D,20171218,000000,34.4555,35.6175,33.9207,35.1513,100855.22978406,0
+FMBH.US,D,20171219,000000,35.2633,36.5429,35.2239,36.1956,46548.410828625,0
+FMBH.US,D,20171220,000000,36.435,36.435,35.3928,35.9924,22898.206911713,0
+FMBH.US,D,20171221,000000,35.7774,36.4908,35.7774,36.3044,44675.551078548,0
+FMBH.US,D,20171222,000000,36.2407,36.2407,34.483,34.5468,29644.781669743,0
+FMBH.US,D,20171226,000000,34.6175,34.7951,33.5929,34.0355,31589.988015171,0
+FMBH.US,D,20171227,000000,34.0728,34.8628,34.0728,34.5105,20890.843632251,0
+FMBH.US,D,20171228,000000,34.5713,34.9374,34.3829,34.689,18167.147162198,0
+FMBH.US,D,20171229,000000,35.1513,35.6773,34.2327,34.3829,28262.044629016,0
+FMBH.US,D,20180102,000000,34.9757,34.9757,33.9923,34.1356,25733.989656252,0
+FMBH.US,D,20180103,000000,34.1453,34.2769,33.9207,34.1179,23623.710797488,0
+FMBH.US,D,20180104,000000,34.3495,34.7951,34.0816,34.5546,24907.608123438,0
+FMBH.US,D,20180105,000000,34.6272,34.6793,34.0355,34.4477,12937.812974279,0
+FMBH.US,D,20180108,000000,34.3407,34.3407,33.9972,34.2602,12567.92826847,0
+FMBH.US,D,20180109,000000,34.2416,35.0002,34.2416,34.7951,21717.225165065,0
+FMBH.US,D,20180110,000000,34.7862,35.5095,34.4191,34.6989,6999.2783586932,0
+FMBH.US,D,20180111,000000,34.7156,35.7911,34.5291,35.0443,32894.264663755,0
+FMBH.US,D,20180112,000000,35.116,35.7588,35.1072,35.3928,10148.902671798,0
+FMBH.US,D,20180116,000000,35.5174,35.694,34.6518,34.6518,20161.263881948,0
+FMBH.US,D,20180117,000000,34.7951,35.643,34.7951,35.3761,36341.42708732,0
+FMBH.US,D,20180118,000000,35.2593,35.2593,34.6705,34.7243,14724.060603161,0
+FMBH.US,D,20180119,000000,34.5801,35.4732,34.4732,35.277,18998.623525672,0
+FMBH.US,D,20180122,000000,35.1248,35.1248,34.7784,34.9825,7261.1526545418,0
+FMBH.US,D,20180123,000000,34.8863,34.9825,34.4291,34.7243,5030.6357922359,0
+FMBH.US,D,20180124,000000,34.8393,34.9658,34.164,34.3407,12587.288624973,0
+FMBH.US,D,20180125,000000,34.483,34.9992,33.7243,33.8941,29217.834860557,0
+FMBH.US,D,20180126,000000,33.8863,34.2239,33.743,34.2239,14504.982884845,0
+FMBH.US,D,20180129,000000,34.2327,34.5998,34.0355,34.2602,23427.050334068,0
+FMBH.US,D,20180130,000000,33.9482,34.3407,33.9482,34.2327,23517.73831979,0
+FMBH.US,D,20180131,000000,34.0355,34.483,33.9207,34.3495,36515.67029584,0
+FMBH.US,D,20180201,000000,34.1453,34.3672,33.9923,34.3043,18985.376965959,0
+FMBH.US,D,20180202,000000,34.1092,34.74,34.0021,34.0099,43779.879848778,0
+FMBH.US,D,20180205,000000,33.7529,34.0099,31.3965,32.3868,43283.643342636,0
+FMBH.US,D,20180206,000000,31.9383,32.9049,30.5771,31.1364,51679.9242679,0
+FMBH.US,D,20180207,000000,31.1364,32.2493,31.1364,31.5114,15105.15393642,0
+FMBH.US,D,20180208,000000,31.5035,32.056,30.6468,30.6468,14504.982884845,0
+FMBH.US,D,20180209,000000,31.6733,32.1806,30.8803,31.7341,29981.040493206,0
+FMBH.US,D,20180212,000000,31.8519,31.8519,31.1109,31.2473,12637.217965426,0
+FMBH.US,D,20180213,000000,31.2082,31.6105,31.2082,31.424,14768.895112957,0
+FMBH.US,D,20180214,000000,31.2179,31.9578,31.2179,31.6016,13364.759783464,0
+FMBH.US,D,20180215,000000,31.8686,32.056,31.4495,31.5918,21145.585165177,0
+FMBH.US,D,20180216,000000,31.4672,32.0482,31.4672,31.8686,15269.207483625,0
+FMBH.US,D,20180220,000000,31.69,31.7704,31.1816,31.2473,15743.026734868,0
+FMBH.US,D,20180221,000000,31.3965,32.1355,31.3965,31.9059,14536.570834927,0
+FMBH.US,D,20180222,000000,31.9059,31.9059,31.0108,31.1109,28255.930832227,0
+FMBH.US,D,20180223,000000,31.2983,31.6831,31.1816,31.5918,27936.994433002,0
+FMBH.US,D,20180226,000000,31.6192,31.9765,31.6192,31.843,10032.740532784,0
+FMBH.US,D,20180227,000000,31.8519,32.11,30.9754,31.316,23086.715646078,0
+FMBH.US,D,20180228,000000,31.4064,31.6635,30.4514,30.4593,21440.06637724,0
+FMBH.US,D,20180301,000000,30.5486,31.1364,30.5486,31.1364,33637.090973769,0
+FMBH.US,D,20180302,000000,30.9588,31.2983,30.6193,31.1364,19954.413757212,0
+FMBH.US,D,20180305,000000,31.4426,31.4426,30.5948,31.0108,18134.540245984,0
+FMBH.US,D,20180306,000000,31.1188,31.6369,30.5035,31.477,16414.525415662,0
+FMBH.US,D,20180307,000000,31.1551,32.1061,31.1551,31.9932,22140.096109722,0
+FMBH.US,D,20180308,000000,31.9932,32.3868,31.4338,31.9932,46126.558850098,0
+FMBH.US,D,20180309,000000,32.1021,32.9471,32.0737,32.8587,18860.044131759,0
+FMBH.US,D,20180312,000000,32.9128,33.1796,32.271,33.1258,25346.782526204,0
+FMBH.US,D,20180313,000000,33.1983,33.6792,32.4477,33.0119,57224.118990516,0
+FMBH.US,D,20180314,000000,33.1002,33.3505,32.6036,32.9049,21618.385450289,0
+FMBH.US,D,20180315,000000,33.0453,33.3054,32.5811,33.1532,23235.484701308,0
+FMBH.US,D,20180316,000000,33.163,33.795,33.163,33.6439,74673.913995993,0
+FMBH.US,D,20180319,000000,33.5192,33.902,33.0021,33.5998,28568.75343466,0
+FMBH.US,D,20180320,000000,33.5732,33.8187,33.1542,33.5192,27045.399067759,0
+FMBH.US,D,20180321,000000,33.4654,33.8137,33.2877,33.6164,13268.976967085,0
+FMBH.US,D,20180322,000000,33.4388,33.902,32.7087,33.0119,15689.021529888,0
+FMBH.US,D,20180323,000000,33.0207,33.2082,31.9304,32.0207,35417.224805861,0
+FMBH.US,D,20180326,000000,32.4397,33.1699,32.3416,32.9745,22841.144808337,0
+FMBH.US,D,20180327,000000,32.8863,32.8863,32.0335,32.3416,24527.533756311,0
+FMBH.US,D,20180328,000000,32.3318,32.5654,31.9668,32.5015,10186.604418671,0
+FMBH.US,D,20180329,000000,32.6272,32.7891,32.3131,32.5202,53223.657957435,0
+FMBH.US,D,20180402,000000,32.5104,32.6459,32.0649,32.1816,27512.08555608,0
+FMBH.US,D,20180403,000000,31.4859,32.7272,31.4859,32.1532,17010.620602712,0
+FMBH.US,D,20180404,000000,31.7616,32.5654,31.7616,32.4397,10826.515149383,0
+FMBH.US,D,20180405,000000,32.852,33.0119,32.5478,32.852,28484.179245729,0
+FMBH.US,D,20180406,000000,32.7891,32.8863,32.0737,32.3043,56585.227225936,0
+FMBH.US,D,20180409,000000,32.5565,32.7793,32.0128,32.1355,29786.41796205,0
+FMBH.US,D,20180410,000000,32.3779,32.843,32.1277,32.6272,22011.706377128,0
+FMBH.US,D,20180411,000000,32.2964,32.8234,32.1355,32.2964,28292.613612967,0
+FMBH.US,D,20180412,000000,32.9177,32.9177,32.426,32.4761,13880.356646109,0
+FMBH.US,D,20180413,000000,32.7793,32.7793,31.8068,31.9668,32077.053826126,0
+FMBH.US,D,20180416,000000,32.1188,32.5388,31.897,32.056,23059.203560522,0
+FMBH.US,D,20180417,000000,32.2102,32.2102,31.8873,31.9383,24654.904522775,0
+FMBH.US,D,20180418,000000,31.9578,32.5565,31.8068,31.8519,27849.363345675,0
+FMBH.US,D,20180419,000000,31.8333,32.3681,31.8333,32.0737,4630.1821024751,0
+FMBH.US,D,20180420,000000,32.0649,32.6125,32.0649,32.4162,17792.16762573,0
+FMBH.US,D,20180423,000000,32.425,32.953,32.4162,32.8117,10977.322136876,0
+FMBH.US,D,20180424,000000,32.8657,33.2789,32.849,33.0728,15821.487127009,0
+FMBH.US,D,20180425,000000,33.1258,33.2278,32.8834,33.0099,15557.574898898,0
+FMBH.US,D,20180426,000000,33.2789,33.432,33.1699,33.2278,23875.395432019,0
+FMBH.US,D,20180427,000000,33.3426,33.6919,33.0815,33.1444,20259.084630593,0
+FMBH.US,D,20180430,000000,33.3593,33.5055,33.0531,33.0531,24056.771403463,0
+FMBH.US,D,20180501,000000,33.1258,33.7293,33.0531,33.5674,14010.784310967,0
+FMBH.US,D,20180502,000000,33.6832,34.1787,33.4398,33.7479,18985.376965959,0
+FMBH.US,D,20180503,000000,33.6203,33.849,33.1258,33.4152,20969.304024392,0
+FMBH.US,D,20180504,000000,33.3877,34.6204,33.3877,34.0796,24086.321421282,0
+FMBH.US,D,20180507,000000,34.1787,34.1787,33.6577,33.8628,10359.828661062,0
+FMBH.US,D,20180508,000000,33.9727,34.0796,33.6753,33.7567,22129.906448406,0
+FMBH.US,D,20180509,000000,33.7479,34.0885,33.6655,33.7009,33152.063095077,0
+FMBH.US,D,20180510,000000,33.6036,33.7823,33.5674,33.7293,12702.431797855,0
+FMBH.US,D,20180511,000000,33.7293,34.163,33.5566,33.7205,23318.020957977,0
+FMBH.US,D,20180514,000000,33.8441,33.8441,33.2974,33.4858,12194.986664265,0
+FMBH.US,D,20180515,000000,32.8401,33.6704,32.8401,33.2278,13084.544097246,0
+FMBH.US,D,20180516,000000,32.9815,33.5968,32.9628,33.4682,33955.008406862,0
+FMBH.US,D,20180517,000000,33.5222,33.7293,33.5222,33.6036,27837.135752095,0
+FMBH.US,D,20180518,000000,33.7293,33.7293,33.1983,33.1983,26476.815966267,0
+FMBH.US,D,20180521,000000,33.4858,33.4858,32.5055,32.5692,41856.071792115,0
+FMBH.US,D,20180522,000000,32.6684,33.6106,26.9931,33.3151,37721.10722965,0
+FMBH.US,D,20180523,000000,33.3249,33.8441,33.3249,33.7009,16545.972046652,0
+FMBH.US,D,20180524,000000,33.5869,33.8372,32.6949,33.3976,24387.935396268,0
+FMBH.US,D,20180525,000000,33.2887,33.7567,33.2553,33.5772,22435.596287917,0
+FMBH.US,D,20180529,000000,33.3976,33.8097,33.0286,33.379,41440.333610379,0
+FMBH.US,D,20180530,000000,33.4594,34.2818,33.4594,33.9649,57364.73631669,0
+FMBH.US,D,20180531,000000,33.9727,34.1346,33.5664,33.7381,30059.500885347,0
+FMBH.US,D,20180601,000000,33.9265,34.5419,33.7823,34.1787,78494.018023761,0
+FMBH.US,D,20180604,000000,34.377,35.9815,33.792,35.7921,71692.419094619,0
+FMBH.US,D,20180605,000000,36.0169,36.0169,35.17,35.4575,28421.003345563,0
+FMBH.US,D,20180606,000000,35.5478,36.3584,35.0345,36.3319,29409.400493319,0
+FMBH.US,D,20180607,000000,36.4751,36.6126,35.9718,36.115,16205.637358664,0
+FMBH.US,D,20180608,000000,36.1248,36.432,35.9915,36.0973,22207.347874415,0
+FMBH.US,D,20180611,000000,36.0886,36.2907,35.331,35.4575,34286.172399666,0
+FMBH.US,D,20180612,000000,35.5576,35.9521,35.0709,35.747,34377.87935152,0
+FMBH.US,D,20180613,000000,35.7372,36.3004,35.17,35.4487,205941.20694697,0
+FMBH.US,D,20180614,000000,35.7,35.7,35.3781,35.5026,56997.908509277,0
+FMBH.US,D,20180615,000000,35.3604,36.1524,35.3505,35.9521,131502.6741274,0
+FMBH.US,D,20180618,000000,35.9276,36.9119,35.9276,36.7087,57452.367404018,0
+FMBH.US,D,20180619,000000,36.6371,37.5833,36.6323,37.4762,80001.068932556,0
+FMBH.US,D,20180620,000000,37.5008,38.2407,37.4124,38.014,76757.699735332,0
+FMBH.US,D,20180621,000000,37.9434,38.1416,37.2053,37.2495,50728.209900886,0
+FMBH.US,D,20180622,000000,37.4488,37.8257,36.5763,37.0149,312327.38489395,0
+FMBH.US,D,20180625,000000,36.8099,37.1966,36.6656,36.8354,72678.77831011,0
+FMBH.US,D,20180626,000000,37.1337,37.1337,36.8275,36.8354,53053.49061344,0
+FMBH.US,D,20180627,000000,36.6999,36.8717,36.0788,36.1062,24178.028373136,0
+FMBH.US,D,20180628,000000,36.0973,36.5125,35.8452,35.9521,16413.506449531,0
+FMBH.US,D,20180629,000000,36.0601,36.0601,35.3044,35.3948,21638.764772922,0
+FMBH.US,D,20180702,000000,35.1994,36.4751,35.1994,36.2416,51735.967405144,0
+FMBH.US,D,20180703,000000,36.2416,36.8981,36.0886,36.224,32758.742168238,0
+FMBH.US,D,20180705,000000,36.3418,37.0866,36.2416,36.9816,41780.66829837,0
+FMBH.US,D,20180706,000000,37.0346,37.4841,35.5675,36.9257,83214.888111958,0
+FMBH.US,D,20180709,000000,37.0248,37.4713,36.5566,37.1062,53361.218385216,0
+FMBH.US,D,20180710,000000,37.169,37.4046,36.4566,36.4851,29054.800279485,0
+FMBH.US,D,20180711,000000,36.4751,36.801,36.2681,36.4045,27300.140600685,0
+FMBH.US,D,20180712,000000,36.9071,36.9071,35.802,35.9915,31142.661883352,0
+FMBH.US,D,20180713,000000,36.0002,36.7087,35.4045,35.6567,15425.109301776,0
+FMBH.US,D,20180716,000000,35.6469,36.3418,35.5752,35.9364,42582.594644023,0
+FMBH.US,D,20180717,000000,36.0169,36.6195,35.6696,35.8363,38432.345589581,0
+FMBH.US,D,20180718,000000,35.8452,36.7638,35.8452,36.646,51118.473929329,0
+FMBH.US,D,20180719,000000,36.5469,36.9442,36.5469,36.8531,37537.693325943,0
+FMBH.US,D,20180720,000000,36.8432,37.0149,36.4379,36.5852,34084.417105589,0
+FMBH.US,D,20180723,000000,36.5655,36.9983,36.5655,36.8354,28131.616964158,0
+FMBH.US,D,20180724,000000,36.9816,36.9816,36.4851,36.7176,15318.117857947,0
+FMBH.US,D,20180725,000000,36.7087,36.7087,35.0248,36.1719,19969.698249187,0
+FMBH.US,D,20180726,000000,36.3761,36.8805,36.3505,36.6999,56298.897742926,0
+FMBH.US,D,20180727,000000,36.7932,36.7932,36.3054,36.6126,29988.173256128,0
+FMBH.US,D,20180730,000000,36.6823,36.9168,36.115,36.3319,17456.927768399,0
+FMBH.US,D,20180731,000000,36.6195,36.6195,36.0788,36.3054,35319.404057217,0
+FMBH.US,D,20180801,000000,36.4948,36.9257,36.2957,36.5655,31376.005127512,0
+FMBH.US,D,20180802,000000,36.4751,37.3761,36.4751,36.8805,41073.505802965,0
+FMBH.US,D,20180803,000000,36.9071,37.3408,36.3054,36.3947,36836.644627328,0
+FMBH.US,D,20180806,000000,36.4045,36.6911,36.2485,36.3231,11286.068874783,0
+FMBH.US,D,20180807,000000,36.4654,36.6911,36.3142,36.5655,18923.220031925,0
+FMBH.US,D,20180808,000000,36.5655,37.0248,36.4045,36.8531,23431.126198596,0
+FMBH.US,D,20180809,000000,36.8531,37.0965,36.5469,36.8177,10529.996005057,0
+FMBH.US,D,20180810,000000,36.7087,36.8894,36.4144,36.6126,11587.682849769,0
+FMBH.US,D,20180813,000000,36.6911,36.9442,36.3859,36.4948,47421.664803497,0
+FMBH.US,D,20180814,000000,36.6126,37.1426,36.3947,37.1249,13067.221673007,0
+FMBH.US,D,20180815,000000,37.0965,37.1523,36.5469,36.7638,13189.497608812,0
+FMBH.US,D,20180816,000000,36.8805,37.5302,36.7176,37.3408,26583.807410095,0
+FMBH.US,D,20180817,000000,37.2671,37.5833,36.9442,37.331,23489.207268102,0
+FMBH.US,D,20180820,000000,37.331,37.4291,36.9168,37.0061,35791.185376197,0
+FMBH.US,D,20180821,000000,37.0513,37.8001,36.9257,37.6293,26951.654183641,0
+FMBH.US,D,20180822,000000,37.6028,37.8257,37.3761,37.5576,20316.146733967,0
+FMBH.US,D,20180823,000000,37.5656,37.5656,36.6195,36.8805,19082.178748471,0
+FMBH.US,D,20180824,000000,36.9257,37.0149,36.6371,36.9639,34813.99685589,0
+FMBH.US,D,20180827,000000,37.0965,37.5105,36.8894,37.0061,45105.554786127,0
+FMBH.US,D,20180828,000000,37.0866,37.1062,36.6999,36.7736,10451.535612915,0
+FMBH.US,D,20180829,000000,36.9257,36.9257,36.6557,36.7638,15051.148731439,0
+FMBH.US,D,20180830,000000,36.7736,37.1062,36.7736,37.0149,15609.542171614,0
+FMBH.US,D,20180831,000000,36.9345,37.1062,36.9345,37.0061,10854.02723494,0
+FMBH.US,D,20180904,000000,37.0965,37.1062,36.7176,36.9168,12246.953936982,0
+FMBH.US,D,20180905,000000,36.9639,37.1062,36.7686,37.1062,17876.741814663,0
+FMBH.US,D,20180906,000000,37.1062,37.1062,36.8354,37.0149,16490.947875541,0
+FMBH.US,D,20180907,000000,36.9345,37.4575,36.7961,37.4575,19343.034078188,0
+FMBH.US,D,20180910,000000,37.4665,37.7108,36.7833,37.169,22203.272009889,0
+FMBH.US,D,20180911,000000,37.0061,37.4909,36.8981,37.1523,14356.213829615,0
+FMBH.US,D,20180912,000000,37.1877,37.1877,36.5125,36.6656,34889.400349637,0
+FMBH.US,D,20180913,000000,36.9257,37.065,36.5223,36.6557,39299.485767663,0
+FMBH.US,D,20180914,000000,36.7087,37.1612,36.6371,36.8981,11119.977395315,0
+FMBH.US,D,20180917,000000,36.9257,37.2584,36.9257,36.9816,30422.252828234,0
+FMBH.US,D,20180918,000000,36.9728,37.2417,36.9345,36.9728,23016.40698299,0
+FMBH.US,D,20180919,000000,36.9728,37.2534,36.8432,36.8432,15409.824809801,0
+FMBH.US,D,20180920,000000,36.9168,37.2328,36.9168,37.0778,22111.565058035,0
+FMBH.US,D,20180921,000000,37.0513,37.4124,36.2416,36.3319,103559.56589761,0
+FMBH.US,D,20180924,000000,36.3054,36.9904,36.3054,36.5302,73623.359914204,0
+FMBH.US,D,20180925,000000,36.5949,36.8805,36.4851,36.6557,33746.120349862,0
+FMBH.US,D,20180926,000000,36.646,36.9442,36.4751,36.4751,35337.745447588,0
+FMBH.US,D,20180927,000000,36.5203,36.6136,36.2053,36.2053,36474.911650572,0
+FMBH.US,D,20180928,000000,36.2485,36.4654,36.115,36.3231,22944.060387639,0
+FMBH.US,D,20181001,000000,36.3673,37.5576,36.0601,36.1719,31552.286268298,0
+FMBH.US,D,20181002,000000,36.0689,36.0689,35.2406,35.4664,38974.435571649,0
+FMBH.US,D,20181003,000000,35.5929,36.2957,35.485,36.0002,30886.901384294,0
+FMBH.US,D,20181004,000000,36.0002,36.5949,34.9628,35.5576,32900.378460545,0
+FMBH.US,D,20181005,000000,35.5478,35.5478,34.2229,34.5497,51326.343020198,0
+FMBH.US,D,20181008,000000,34.3338,35.1994,33.3967,34.9442,58366.380024159,0
+FMBH.US,D,20181009,000000,34.8098,36.0002,34.3741,35.1425,30926.64106343,0
+FMBH.US,D,20181010,000000,35.1346,35.6656,34.7077,34.745,24704.833863229,0
+FMBH.US,D,20181011,000000,34.5497,35.8628,33.0433,33.9991,33032.844057667,0
+FMBH.US,D,20181012,000000,34.2956,35.7921,32.9187,33.3141,56936.770541374,0
+FMBH.US,D,20181015,000000,33.3867,34.0041,33.0619,33.6026,39931.244769321,0
+FMBH.US,D,20181016,000000,33.6753,33.9226,32.901,33.4761,28801.07771269,0
+FMBH.US,D,20181017,000000,33.3328,33.9501,33.2964,33.6026,17976.60049557,0
+FMBH.US,D,20181018,000000,33.4672,33.7205,32.6733,33.1248,26895.611046398,0
+FMBH.US,D,20181019,000000,33.0364,33.2337,32.1385,32.5585,29971.869798021,0
+FMBH.US,D,20181022,000000,32.6301,32.6301,32.0619,32.0806,28686.953505938,0
+FMBH.US,D,20181023,000000,31.6488,33.1739,31.2876,31.9264,43997.938600962,0
+FMBH.US,D,20181024,000000,31.8647,32.2426,30.1168,30.262,41023.576462511,0
+FMBH.US,D,20181025,000000,30.4858,32.9618,30.4858,32.5221,74896.048612705,0
+FMBH.US,D,20181026,000000,32.1895,32.7381,31.6135,32.1335,36860.080848358,0
+FMBH.US,D,20181029,000000,32.423,33.3917,32.423,32.9108,37678.310652118,0
+FMBH.US,D,20181030,000000,32.901,33.378,32.8283,33.1345,65756.941377428,0
+FMBH.US,D,20181031,000000,33.3967,33.8197,33.0089,33.5762,59938.644765382,0
+FMBH.US,D,20181101,000000,33.7009,34.2327,33.7009,33.9814,35872.702666735,0
+FMBH.US,D,20181102,000000,34.1169,34.9344,33.9894,34.1709,22999.084558752,0
+FMBH.US,D,20181105,000000,34.1346,34.1346,33.0718,33.7479,25175.596216077,0
+FMBH.US,D,20181106,000000,33.7646,34.218,33.6959,34.0738,11291.163705442,0
+FMBH.US,D,20181107,000000,34.1572,34.376,33.8451,34.1837,32324.662596132,0
+FMBH.US,D,20181108,000000,33.9197,34.5488,33.9197,34.3574,14462.186307313,0
+FMBH.US,D,20181109,000000,34.3113,34.4418,33.4644,33.7009,23479.017606786,0
+FMBH.US,D,20181112,000000,33.6468,34.0835,33.4821,33.4821,11847.519213354,0
+FMBH.US,D,20181113,000000,33.4918,33.7567,33.374,33.5015,17338.72769712,0
+FMBH.US,D,20181114,000000,33.6468,33.9148,32.2553,32.264,63379.693392156,0
+FMBH.US,D,20181115,000000,32.0482,33.1926,31.8735,32.9825,16287.1546492,0
+FMBH.US,D,20181116,000000,32.792,33.7734,32.638,32.792,16333.008125126,0
+FMBH.US,D,20181119,000000,32.7833,33.638,32.5378,32.7371,27487.630368919,0
+FMBH.US,D,20181120,000000,32.4015,32.7548,32.1443,32.2837,23682.810833127,0
+FMBH.US,D,20181121,000000,32.3564,32.6468,32.0639,32.1738,11409.363776719,0
+FMBH.US,D,20181123,000000,32.0295,32.5094,32.0001,32.5094,12631.104168636,0
+FMBH.US,D,20181126,000000,32.5555,32.8283,32.318,32.5468,19294.123703866,0
+FMBH.US,D,20181127,000000,32.4554,33.1189,32.2278,32.2376,14269.601708421,0
+FMBH.US,D,20181128,000000,32.428,33.7205,32.374,33.5841,30601.590867415,0
+FMBH.US,D,20181129,000000,33.4731,33.5115,33.0648,33.4731,19689.482562969,0
+FMBH.US,D,20181130,000000,33.4114,33.8922,33.2386,33.6743,24740.497677838,0
+FMBH.US,D,20181203,000000,34.0286,34.0286,33.2111,33.3553,13495.187448324,0
+FMBH.US,D,20181204,000000,33.2013,33.4378,32.055,32.318,21242.386947689,0
+FMBH.US,D,20181206,000000,31.8647,32.1443,30.4279,31.0922,45601.791292269,0
+FMBH.US,D,20181207,000000,31.1453,31.8381,31.1453,31.5821,34167.972328389,0
+FMBH.US,D,20181210,000000,31.5634,31.5722,30.7832,31.3544,24299.285342809,0
+FMBH.US,D,20181211,000000,31.6546,31.7008,30.6359,31.0462,19186.113293905,0
+FMBH.US,D,20181212,000000,30.6732,31.8735,30.6732,31.4829,13084.544097246,0
+FMBH.US,D,20181213,000000,31.4103,32.1277,31.0275,31.1825,18422.907661257,0
+FMBH.US,D,20181214,000000,31.0088,31.0088,29.0991,29.7165,37443.948441826,0
+FMBH.US,D,20181217,000000,29.6811,30.5653,29.5732,29.5732,39191.475357702,0
+FMBH.US,D,20181218,000000,29.7085,30.5604,29.4474,29.5535,27337.842347558,0
+FMBH.US,D,20181219,000000,29.0628,29.4289,27.9009,28.2365,55141.352217307,0
+FMBH.US,D,20181220,000000,28.1461,28.9166,27.9351,28.3817,36830.530830539,0
+FMBH.US,D,20181221,000000,28.4357,29.0912,28.1894,28.4013,82935.691391871,0
+FMBH.US,D,20181224,000000,28.4013,28.7546,28.1894,28.2993,14618.088125464,0
+FMBH.US,D,20181226,000000,28.418,28.7909,28.2365,28.5084,73600.942659305,0
+FMBH.US,D,20181227,000000,28.2806,28.7262,27.7281,28.2463,38179.641988918,0
+FMBH.US,D,20181228,000000,28.2806,29.0187,28.2542,28.2542,81975.825295803,0
+FMBH.US,D,20181231,000000,28.3719,29.0726,28.3719,29.0284,37952.412541547,0
+FMBH.US,D,20190102,000000,28.7723,29.9078,28.7723,29.7085,55132.181522121,0
+FMBH.US,D,20190103,000000,29.7165,30.2287,29.5907,29.9078,33409.861526398,0
+FMBH.US,D,20190104,000000,30.2463,30.9726,30.056,30.6085,37567.243343762,0
+FMBH.US,D,20190107,000000,30.3082,30.6222,29.2365,30.527,36098.913147972,0
+FMBH.US,D,20190108,000000,30.8097,30.8097,30.0187,30.5653,13780.497965201,0
+FMBH.US,D,20190109,000000,30.5554,30.6645,30.0893,30.5359,12914.376753251,0
+FMBH.US,D,20190110,000000,30.2905,30.9677,30.1413,30.4014,16630.546235585,0
+FMBH.US,D,20190111,000000,30.1923,30.3082,30.0284,30.0992,10564.640853534,0
+FMBH.US,D,20190114,000000,29.8813,30.2552,29.8008,29.8008,18135.559212115,0
+FMBH.US,D,20190115,000000,29.7165,29.946,29.7165,29.8646,6868.8506938348,0
+FMBH.US,D,20190116,000000,29.946,30.5093,29.946,30.4014,12833.878428846,0
+FMBH.US,D,20190117,000000,30.2905,30.7832,30.2198,30.5741,11349.244774949,0
+FMBH.US,D,20190118,000000,30.5093,31.0648,30.5093,30.6732,16093.551084176,0
+FMBH.US,D,20190122,000000,30.5554,30.8734,30.0284,30.2905,20660.557286485,0
+FMBH.US,D,20190123,000000,30.4721,30.4721,30.0461,30.0461,9093.2537593505,0
+FMBH.US,D,20190124,000000,30.0461,30.5359,27.9695,29.7252,23441.315859912,0
+FMBH.US,D,20190125,000000,29.8184,30.364,29.6811,30.0893,28513.729263549,0
+FMBH.US,D,20190128,000000,29.8184,29.8371,29.3631,29.527,19812.777464906,0
+FMBH.US,D,20190129,000000,29.4711,29.7733,29.4711,29.5535,14945.176253742,0
+FMBH.US,D,20190130,000000,29.846,29.9548,29.2365,29.5732,23527.927981108,0
+FMBH.US,D,20190131,000000,28.4101,29.7646,28.4101,29.6301,21266.842134851,0
+FMBH.US,D,20190201,000000,29.9725,30.4377,29.5732,29.6811,11440.951726802,0
+FMBH.US,D,20190204,000000,29.6909,30.6645,29.6909,30.6016,20616.741742821,0
+FMBH.US,D,20190205,000000,30.7282,31.0011,30.4623,30.7557,16097.626948702,0
+FMBH.US,D,20190206,000000,30.6555,30.9274,30.6555,30.8636,14002.632581913,0
+FMBH.US,D,20190207,000000,30.9274,31.056,30.4623,30.7832,20807.28840945,0
+FMBH.US,D,20190208,000000,30.6899,31.1364,30.5309,31.1002,19962.565486265,0
+FMBH.US,D,20190211,000000,31.1895,31.3818,31.0275,31.319,11179.077430954,0
+FMBH.US,D,20190212,000000,31.4103,31.6831,31.0197,31.2483,21772.249336176,0
+FMBH.US,D,20190213,000000,31.1895,31.6468,31.1895,31.6016,12348.850550153,0
+FMBH.US,D,20190214,000000,31.4388,31.6105,30.8636,30.8636,16092.532118044,0
+FMBH.US,D,20190215,000000,30.9097,32.0511,30.7733,31.7724,34399.277640285,0
+FMBH.US,D,20190219,000000,31.7911,32.6193,31.6743,32.3564,26566.484985857,0
+FMBH.US,D,20190220,000000,32.2209,32.7292,32.0963,32.4368,25227.563488794,0
+FMBH.US,D,20190221,000000,32.3564,32.3789,32.1738,32.318,7436.4148291954,0
+FMBH.US,D,20190222,000000,32.4467,32.5006,31.9735,32.4554,6465.3401056789,0
+FMBH.US,D,20190225,000000,32.4652,32.4652,31.745,31.8283,17697.403775482,0
+FMBH.US,D,20190226,000000,31.9354,32.1011,31.5634,31.6192,13202.744168523,0
+FMBH.US,D,20190227,000000,31.8097,32.1011,31.4014,31.8283,13297.508018772,0
+FMBH.US,D,20190228,000000,32.1443,32.2376,31.745,31.745,13014.235434158,0
+FMBH.US,D,20190301,000000,31.9735,32.482,31.8735,32.482,19719.032580788,0
+FMBH.US,D,20190304,000000,32.5378,32.5378,31.8921,32.0197,14531.476004269,0
+FMBH.US,D,20190305,000000,31.8186,32.4908,31.8186,31.9824,8706.0466293019,0
+FMBH.US,D,20190306,000000,31.9638,32.2278,31.5545,31.5545,24080.207624493,0
+FMBH.US,D,20190307,000000,31.4927,31.7724,30.4995,30.6645,15483.190371283,0
+FMBH.US,D,20190308,000000,30.4721,31.0648,30.2463,30.7999,13464.618464373,0
+FMBH.US,D,20190311,000000,31.319,31.6192,31.2189,31.5368,11713.015683968,0
+FMBH.US,D,20190312,000000,31.6192,31.6192,31.056,31.1825,21734.547589303,0
+FMBH.US,D,20190313,000000,31.2385,31.6016,31.1905,31.4191,14064.789515947,0
+FMBH.US,D,20190314,000000,31.3454,31.4456,31.1825,31.373,11320.713723261,0
+FMBH.US,D,20190315,000000,31.373,32.428,31.373,32.428,74058.458452442,0
+FMBH.US,D,20190318,000000,32.3269,32.482,31.6645,32.0482,20642.215896114,0
+FMBH.US,D,20190319,000000,32.1365,32.1365,31.1895,31.2189,27129.973256691,0
+FMBH.US,D,20190320,000000,30.9196,31.1895,30.4014,30.4093,35514.026588373,0
+FMBH.US,D,20190321,000000,30.4554,30.6899,29.8371,29.8371,16167.935611789,0
+FMBH.US,D,20190322,000000,29.4003,29.6811,28.4269,28.7822,41764.364840262,0
+FMBH.US,D,20190325,000000,28.8283,30.0108,28.8283,29.7165,32109.660742342,0
+FMBH.US,D,20190326,000000,29.6545,30.1923,29.6545,30.1365,21883.316644533,0
+FMBH.US,D,20190327,000000,29.5682,30.3797,29.5682,30.3553,16085.399355122,0
+FMBH.US,D,20190328,000000,30.9097,31.2483,30.0717,30.4721,14059.694685288,0
+FMBH.US,D,20190329,000000,30.2777,30.5928,29.7085,30.2993,41066.373040043,0
+FMBH.US,D,20190401,000000,30.2905,30.6812,30.2807,30.2807,19066.894256495,0
+FMBH.US,D,20190402,000000,30.1413,30.3455,29.8283,30.001,8874.1760410335,0
+FMBH.US,D,20190403,000000,30.2012,30.2012,29.6104,29.846,13912.963562324,0
+FMBH.US,D,20190404,000000,29.8557,30.3082,29.8283,30.1276,15784.804346269,0
+FMBH.US,D,20190405,000000,30.1365,30.7733,28.835,30.5554,22364.268658698,0
+FMBH.US,D,20190408,000000,30.5359,30.8194,29.946,30.5359,14067.846414342,0
+FMBH.US,D,20190409,000000,30.4623,30.6271,29.8557,29.8646,26389.18487894,0
+FMBH.US,D,20190410,000000,30.001,30.5829,30.001,30.5829,25745.198283701,0
+FMBH.US,D,20190411,000000,30.5928,30.5958,30.2365,30.364,9600.6988929404,0
+FMBH.US,D,20190412,000000,30.5554,30.9814,30.3553,30.7183,25403.844629579,0
+FMBH.US,D,20190415,000000,30.738,30.738,30.001,30.0893,12672.881780035,0
+FMBH.US,D,20190416,000000,30.1629,30.6359,29.8283,30.4995,21458.407767611,0
+FMBH.US,D,20190417,000000,30.5457,30.8911,30.3455,30.79,13969.006699567,0
+FMBH.US,D,20190418,000000,30.5457,30.8911,30.056,30.5359,10161.13026538,0
+FMBH.US,D,20190422,000000,30.3553,30.4623,29.265,29.5535,19646.685985437,0
+FMBH.US,D,20190423,000000,29.735,30.2993,29.3817,30.2905,17655.626164081,0
+FMBH.US,D,20190424,000000,30.2463,30.2463,29.4641,29.6468,10663.480568311,0
+FMBH.US,D,20190425,000000,29.8714,31.6645,29.6468,31.474,33390.501169896,0
+FMBH.US,D,20190426,000000,31.1099,31.8283,28.8813,31.6645,15433.261030829,0
+FMBH.US,D,20190429,000000,31.6369,32.374,31.6369,32.2022,34925.064164247,0
+FMBH.US,D,20190430,000000,32.2463,32.2739,31.264,31.3631,49598.176460824,0
+FMBH.US,D,20190501,000000,32.1188,32.1188,31.4555,31.5545,24873.982241092,0
+FMBH.US,D,20190502,000000,31.7734,32.2837,31.6831,32.2739,7786.9391785025,0
+FMBH.US,D,20190503,000000,32.4741,33.0109,32.4182,32.7371,32430.635073828,0
+FMBH.US,D,20190506,000000,32.1443,33.1473,32.1443,32.692,30367.228657123,0
+FMBH.US,D,20190507,000000,32.5192,32.5909,31.6468,31.7008,13621.539248655,0
+FMBH.US,D,20190508,000000,31.8283,32.3926,31.8283,32.0639,10416.890764438,0
+FMBH.US,D,20190509,000000,31.901,32.1011,31.8381,31.9735,7991.7513709756,0
+FMBH.US,D,20190510,000000,32.055,32.4554,31.686,32.1826,11842.424382696,0
+FMBH.US,D,20190513,000000,31.7724,31.8097,30.6271,30.6899,16967.82402518,0
+FMBH.US,D,20190514,000000,30.2012,31.6016,30.2012,31.3916,26506.365984086,0
+FMBH.US,D,20190515,000000,31.1276,31.7008,31.0128,31.1453,9004.6037058919,0
+FMBH.US,D,20190516,000000,31.1551,31.373,31.1551,31.373,9953.2611745108,0
+FMBH.US,D,20190517,000000,31.1453,31.7273,30.9726,31.4642,25829.772472633,0
+FMBH.US,D,20190520,000000,31.4014,31.897,31.4014,31.5634,19477.537607574,0
+FMBH.US,D,20190521,000000,31.7096,32.1011,31.6105,31.7822,15819.449194747,0
+FMBH.US,D,20190522,000000,31.5634,32.0639,30.8194,31.0922,25240.810048506,0
+FMBH.US,D,20190523,000000,30.8097,31.3103,30.3827,30.8097,24450.092330303,0
+FMBH.US,D,20190524,000000,31.0374,31.2189,30.8636,31.1002,14492.755291265,0
+FMBH.US,D,20190528,000000,31.0275,31.5722,31.0275,31.373,56978.548152774,0
+FMBH.US,D,20190529,000000,31.164,31.264,29.7252,30.8734,19953.394791081,0
+FMBH.US,D,20190530,000000,31.2385,31.3103,30.2198,31.056,48433.498172282,0
+FMBH.US,D,20190531,000000,30.7969,31.2759,30.6321,30.7145,40420.34851254,0
+FMBH.US,D,20190603,000000,30.6408,30.6408,29.9892,30.264,20599.419318582,0
+FMBH.US,D,20190604,000000,30.4937,31.0178,30.4937,30.9717,14469.319070235,0
+FMBH.US,D,20190605,000000,30.7969,31.0178,30.6271,30.8244,23088.753578342,0
+FMBH.US,D,20190606,000000,30.9078,30.9637,30.1541,30.8715,31629.727694308,0
+FMBH.US,D,20190607,000000,30.788,30.9901,30.5496,30.8165,19851.49817791,0
+FMBH.US,D,20190610,000000,30.9078,31.0835,30.5878,30.898,34100.720563695,0
+FMBH.US,D,20190611,000000,30.788,31.2611,30.6408,30.9078,23241.598498098,0
+FMBH.US,D,20190612,000000,30.788,31.0275,30.6045,30.7527,20089.936252729,0
+FMBH.US,D,20190613,000000,30.9078,31.2209,30.7969,31.0462,25946.95357778,0
+FMBH.US,D,20190614,000000,30.9451,31.2846,30.9264,31.2405,22105.451261245,0
+FMBH.US,D,20190617,000000,31.1561,31.4131,30.8441,31.0275,18268.024809238,0
+FMBH.US,D,20190618,000000,31.0835,31.3297,30.898,31.322,20208.136324007,0
+FMBH.US,D,20190619,000000,31.1561,31.5084,30.8764,31.2759,52471.660952236,0
+FMBH.US,D,20190620,000000,31.2945,31.8637,31.0648,31.5692,76313.430501909,0
+FMBH.US,D,20190621,000000,31.3484,31.6536,30.8165,31.4878,115259.33502187,0
+FMBH.US,D,20190624,000000,31.4131,31.5978,30.6507,30.7341,27010.75421928,0
+FMBH.US,D,20190625,000000,30.5496,31.1915,30.5123,31.1738,30882.825519766,0
+FMBH.US,D,20190626,000000,31.1915,31.4692,31.0001,31.0001,29753.811045835,0
+FMBH.US,D,20190627,000000,31.0178,31.6439,30.8606,31.6439,33859.225590481,0
+FMBH.US,D,20190628,000000,31.6811,32.2778,31.4692,32.0943,298483.71102857,0
+FMBH.US,D,20190701,000000,32.2316,32.2316,31.6165,31.8176,24657.96142117,0
+FMBH.US,D,20190702,000000,31.9187,31.9187,31.1188,31.2572,20019.627589641,0
+FMBH.US,D,20190703,000000,31.2503,31.2503,31.1561,31.2503,10662.461602179,0
+FMBH.US,D,20190705,000000,31.3759,31.6212,31.3033,31.5594,26900.705877056,0
+FMBH.US,D,20190708,000000,31.5516,31.7802,31.4093,31.5978,13166.061387782,0
+FMBH.US,D,20190709,000000,31.6811,32.0659,31.4692,31.7901,14629.296752913,0
+FMBH.US,D,20190710,000000,31.6811,32.0747,31.165,31.165,18342.409336852,0
+FMBH.US,D,20190711,000000,31.0922,31.4231,31.0922,31.4231,11585.644917505,0
+FMBH.US,D,20190712,000000,31.5418,31.9834,31.5418,31.6811,14916.645202054,0
+FMBH.US,D,20190715,000000,31.7999,31.7999,30.9637,31.2209,13007.102671236,0
+FMBH.US,D,20190716,000000,31.2503,31.4328,31.1463,31.3033,21279.069728431,0
+FMBH.US,D,20190717,000000,31.1463,31.4505,30.5692,30.6507,18230.323062364,0
+FMBH.US,D,20190718,000000,30.7616,31.0835,30.5594,30.788,25274.435930853,0
+FMBH.US,D,20190719,000000,30.6045,31.0275,30.4584,30.6859,15297.738535313,0
+FMBH.US,D,20190722,000000,30.6692,30.8901,30.53,30.5692,16800.713579579,0
+FMBH.US,D,20190723,000000,30.7616,30.8244,29.7439,30.7616,8284.1946507753,0
+FMBH.US,D,20190724,000000,30.5594,31.3387,30.5594,31.0374,104604.00618261,0
+FMBH.US,D,20190725,000000,30.898,31.4131,30.898,31.1561,8785.525987575,0
+FMBH.US,D,20190726,000000,31.1738,31.5692,30.8342,30.9637,23465.771047074,0
+FMBH.US,D,20190729,000000,30.7969,30.9874,30.5594,30.6408,33839.865233979,0
+FMBH.US,D,20190730,000000,30.4308,31.0001,30.4308,30.7616,46030.776033718,0
+FMBH.US,D,20190731,000000,30.6959,31.6165,30.4397,31.322,71304.192998438,0
+FMBH.US,D,20190801,000000,31.313,31.5692,29.6752,29.6752,29659.047195586,0
+FMBH.US,D,20190802,000000,29.685,29.7693,28.8577,29.1432,29177.076215289,0
+FMBH.US,D,20190805,000000,28.7115,28.9127,27.7556,28.84,23625.748729751,0
+FMBH.US,D,20190806,000000,28.8312,29.1629,28.1422,28.896,23553.4021344,0
+FMBH.US,D,20190807,000000,28.527,28.7115,28.2709,28.4994,20919.374683938,0
+FMBH.US,D,20190808,000000,28.7674,29.6948,28.7674,29.3268,22586.40327541,0
+FMBH.US,D,20190809,000000,29.2541,29.5466,29.1796,29.4484,23763.309157532,0
+FMBH.US,D,20190812,000000,29.2256,29.632,29.2169,29.5849,18204.848909071,0
+FMBH.US,D,20190813,000000,30.0638,30.0638,29.5005,29.6752,17851.267661369,0
+FMBH.US,D,20190814,000000,29.2541,29.8057,28.5456,28.9509,15415.93860659,0
+FMBH.US,D,20190815,000000,29.4917,29.4917,28.7379,29.0431,9561.9781799355,0
+FMBH.US,D,20190816,000000,29.2993,29.685,29.1355,29.6575,24602.937250059,0
+FMBH.US,D,20190819,000000,29.8685,30.0638,29.7203,29.7959,11559.151798081,0
+FMBH.US,D,20190820,000000,29.6752,29.7399,29.4103,29.4484,13284.261459059,0
+FMBH.US,D,20190821,000000,29.632,29.7693,29.42,29.6418,10225.325131677,0
+FMBH.US,D,20190822,000000,29.6663,29.6752,29.4103,29.4103,29675.350653694,0
+FMBH.US,D,20190823,000000,29.1756,29.4484,28.4092,28.5084,34237.262025345,0
+FMBH.US,D,20190826,000000,28.7291,29.42,28.7291,29.42,29317.693541465,0
+FMBH.US,D,20190827,000000,29.5201,29.5201,28.7576,28.7576,22173.721992069,0
+FMBH.US,D,20190828,000000,28.7762,29.5751,28.7762,29.3179,17070.739604482,0
+FMBH.US,D,20190829,000000,29.6231,29.7783,29.4574,29.5849,10112.219891057,0
+FMBH.US,D,20190830,000000,29.6231,29.6752,29.3179,29.4917,13759.099676435,0
+FMBH.US,D,20190903,000000,29.3543,29.3543,28.9705,29.1609,21980.118427045,0
+FMBH.US,D,20190904,000000,29.3454,29.529,29.2356,29.4574,16255.566699117,0
+FMBH.US,D,20190905,000000,29.7783,30.2287,29.4103,30.1079,34864.945162476,0
+FMBH.US,D,20190906,000000,30.319,30.319,29.4337,29.473,66520.147010076,0
+FMBH.US,D,20190909,000000,29.7831,31.1915,29.6134,31.1012,38709.504377405,0
+FMBH.US,D,20190910,000000,31.0462,31.4505,30.788,31.322,54387.317279845,0
+FMBH.US,D,20190911,000000,31.322,32.1031,30.8018,32.0747,73996.301518408,0
+FMBH.US,D,20190912,000000,31.9745,32.8931,31.7508,32.5889,45314.442843128,0
+FMBH.US,D,20190913,000000,32.8657,33.0865,32.5163,32.5448,43179.708797202,0
+FMBH.US,D,20190916,000000,32.3033,33.0865,32.3033,32.8293,45535.558493708,0
+FMBH.US,D,20190917,000000,32.7459,32.7459,32.3603,32.425,33231.54245335,0
+FMBH.US,D,20190918,000000,32.4614,32.4878,32.2954,32.3514,35466.135180182,0
+FMBH.US,D,20190919,000000,32.3318,32.4878,31.5329,31.9451,41867.280419564,0
+FMBH.US,D,20190920,000000,31.8372,32.3878,31.6026,31.7165,208479.45158106,0
+FMBH.US,D,20190923,000000,31.322,31.9648,31.0835,31.9107,20202.022527217,0
+FMBH.US,D,20190924,000000,31.9451,31.9451,31.3857,31.5781,27535.52177711,0
+FMBH.US,D,20190925,000000,31.3808,32.1296,31.3759,32.0492,26627.62295376,0
+FMBH.US,D,20190926,000000,31.9932,32.3131,31.6782,31.7802,14929.891761767,0
+FMBH.US,D,20190927,000000,31.8637,31.9697,31.5879,31.7901,13880.356646109,0
+FMBH.US,D,20190930,000000,31.9187,32.4427,31.5418,31.8176,60360.496743908,0
+FMBH.US,D,20191001,000000,31.9451,31.9834,30.8342,31.0178,25766.596572467,0
+FMBH.US,D,20191002,000000,30.7704,30.9264,30.4651,30.7803,28620.720707377,0
+FMBH.US,D,20191003,000000,30.5397,30.7969,30.2287,30.6134,17462.022599057,0
+FMBH.US,D,20191004,000000,30.6692,30.8715,30.3474,30.8165,19096.444274315,0
+FMBH.US,D,20191007,000000,30.3278,31.0835,30.3278,31.0462,20374.227803476,0
+FMBH.US,D,20191008,000000,30.7243,31.0178,30.6959,30.9451,39148.678780171,0
+FMBH.US,D,20191009,000000,30.954,31.2209,30.6507,30.9901,20104.201778573,0
+FMBH.US,D,20191010,000000,31.0275,31.5231,31.0275,31.2012,20316.146733967,0
+FMBH.US,D,20191011,000000,31.4878,31.9401,31.2503,31.3759,62711.251609757,0
+FMBH.US,D,20191014,000000,31.2759,31.4692,31.2503,31.3857,15542.290406922,0
+FMBH.US,D,20191015,000000,31.3573,31.744,31.1149,31.5044,92800.302512923,0
+FMBH.US,D,20191016,000000,31.5712,31.8176,31.4692,31.6713,20112.353507626,0
+FMBH.US,D,20191017,000000,31.9187,31.9834,31.6252,31.7076,22580.28947862,0
+FMBH.US,D,20191018,000000,31.5418,31.901,31.5418,31.744,42703.851613695,0
+FMBH.US,D,20191021,000000,31.9834,32.2954,31.9107,32.0207,37247.287978406,0
+FMBH.US,D,20191022,000000,31.9107,32.1208,31.8548,31.8823,23835.655752883,0
+FMBH.US,D,20191023,000000,31.8637,32.1767,31.6339,31.8372,16639.71693077,0
+FMBH.US,D,20191024,000000,31.9274,32.057,31.3033,31.6439,13240.445915397,0
+FMBH.US,D,20191025,000000,31.4417,32.1669,30.9717,32.0109,14139.174043562,0
+FMBH.US,D,20191028,000000,32.1296,32.6174,32.1296,32.2229,26920.066233559,0
+FMBH.US,D,20191029,000000,32.1856,32.6174,32.0492,32.1669,43367.198565436,0
+FMBH.US,D,20191030,000000,32.0943,32.5811,31.4839,32.1767,129237.51241662,0
+FMBH.US,D,20191031,000000,32.1473,32.2778,31.7714,32.0747,51801.181237572,0
+FMBH.US,D,20191101,000000,32.1669,32.5625,31.904,32.4162,30621.97019005,0
+FMBH.US,D,20191104,000000,32.4878,32.6272,32.1669,32.5525,50040.407761983,0
+FMBH.US,D,20191105,000000,32.6272,33.0227,32.5722,32.8834,27171.75086809,0
+FMBH.US,D,20191106,000000,32.903,33.0414,32.686,32.9206,26192.52441552,0
+FMBH.US,D,20191107,000000,33.0865,33.3151,32.1767,33.1602,25594.391296208,0
+FMBH.US,D,20191108,000000,33.0865,33.1415,32.6812,33.0139,16240.28220714,0
+FMBH.US,D,20191111,000000,32.848,32.9658,32.6536,32.6713,8237.3222087168,0
+FMBH.US,D,20191112,000000,32.6713,32.8834,32.5811,32.691,13434.049480421,0
+FMBH.US,D,20191113,000000,32.4329,32.7676,32.323,32.6536,20405.815753558,0
+FMBH.US,D,20191114,000000,32.4614,32.7636,32.1669,32.2954,13953.722207592,0
+FMBH.US,D,20191115,000000,32.4701,32.6086,32.214,32.425,18694.971618422,0
+FMBH.US,D,20191118,000000,32.3514,32.4162,32.112,32.1669,5637.9396067331,0
+FMBH.US,D,20191119,000000,32.2583,32.7999,32.0943,32.6459,20232.591511167,0
+FMBH.US,D,20191120,000000,32.5525,32.7371,31.8725,32.1473,32996.161276926,0
+FMBH.US,D,20191121,000000,32.323,32.323,31.7626,32.0207,20603.495183109,0
+FMBH.US,D,20191122,000000,32.1473,32.1473,31.7076,32.057,11504.127626969,0
+FMBH.US,D,20191125,000000,32.5625,32.7999,32.3603,32.636,19488.746235022,0
+FMBH.US,D,20191126,000000,32.5889,32.8293,32.2867,32.425,27118.764629242,0
+FMBH.US,D,20191127,000000,32.5742,32.5742,31.2258,32.4063,28338.467088894,0
+FMBH.US,D,20191129,000000,31.9391,32.7587,31.7547,32.5173,13153.833794202,0
+FMBH.US,D,20191202,000000,32.5074,32.5074,31.849,32.1542,32462.223023911,0
+FMBH.US,D,20191203,000000,32.0707,32.0904,31.8401,31.9304,15996.749301663,0
+FMBH.US,D,20191204,000000,32.1081,32.3975,32.0531,32.1639,17163.465522468,0
+FMBH.US,D,20191205,000000,31.8853,32.2209,31.8853,32.0707,25558.727481599,0
+FMBH.US,D,20191206,000000,32.425,32.6056,32.266,32.4987,38510.805981722,0
+FMBH.US,D,20191209,000000,32.3681,32.5173,32.0904,32.2396,19049.571832257,0
+FMBH.US,D,20191210,000000,32.3504,32.6076,32.3024,32.4427,26694.874718452,0
+FMBH.US,D,20191211,000000,32.6389,32.6389,32.2396,32.4888,26190.486483258,0
+FMBH.US,D,20191212,000000,32.48,33.1032,32.48,33.1032,38965.264876464,0
+FMBH.US,D,20191213,000000,33.112,33.112,32.6095,33.0109,27866.685769915,0
+FMBH.US,D,20191216,000000,33.1866,33.6518,33.1405,33.4564,90744.028859139,0
+FMBH.US,D,20191217,000000,33.4654,33.4928,33.1963,33.2602,33778.727266077,0
+FMBH.US,D,20191218,000000,33.2602,33.4564,33.112,33.2887,24997.277143029,0
+FMBH.US,D,20191219,000000,32.9912,33.3534,32.9815,33.3259,18693.95265229,0
+FMBH.US,D,20191220,000000,33.3161,33.3534,33.0463,33.27,70404.445904142,0
+FMBH.US,D,20191223,000000,33.1405,33.3073,32.8244,33.112,25119.553078833,0
+FMBH.US,D,20191224,000000,33.1592,33.1592,32.8343,33.0011,8468.6275206143,0
+FMBH.US,D,20191226,000000,33.0933,33.0933,32.8707,32.8707,5449.4308723673,0
+FMBH.US,D,20191227,000000,32.7401,32.9815,32.6693,32.7773,22094.242633796,0
+FMBH.US,D,20191230,000000,32.7676,33.0561,31.9491,32.7234,23205.934683489,0
+FMBH.US,D,20191231,000000,32.2807,33.3259,32.0904,32.7676,24286.038783097,0
+FMBH.US,D,20200102,000000,32.7587,32.7676,32.3122,32.5074,22448.84284763,0
+FMBH.US,D,20200103,000000,32.266,32.5359,32.0531,32.425,24590.709656478,0
+FMBH.US,D,20200106,000000,32.322,32.5271,32.0707,32.2209,17002.468873658,0
+FMBH.US,D,20200107,000000,32.1443,32.2533,31.7175,32.0904,17657.664096345,0
+FMBH.US,D,20200108,000000,31.9491,32.2209,31.9491,32.1443,17071.758570614,0
+FMBH.US,D,20200109,000000,32.2209,32.3681,32.1168,32.2209,10882.558286628,0
+FMBH.US,D,20200110,000000,32.2209,32.4063,32.0354,32.2396,20654.443489694,0
+FMBH.US,D,20200113,000000,32.2573,32.5359,32.1168,32.5359,13637.842706763,0
+FMBH.US,D,20200114,000000,32.4888,32.5458,32.2209,32.3504,26826.321349442,0
+FMBH.US,D,20200115,000000,32.2396,32.5359,32.1738,32.5271,23909.021314366,0
+FMBH.US,D,20200116,000000,32.6566,32.8244,32.425,32.6007,26610.30052952,0
+FMBH.US,D,20200117,000000,32.796,32.8254,32.1826,32.4063,26710.159210427,0
+FMBH.US,D,20200121,000000,32.2396,32.2396,31.319,32.0354,17615.886484945,0
+FMBH.US,D,20200122,000000,31.8853,32.0531,31.8853,32.0354,15728.761209024,0
+FMBH.US,D,20200123,000000,31.7175,32.0354,31.3269,31.895,22601.687767386,0
+FMBH.US,D,20200124,000000,31.905,32.2573,31.6165,31.6165,38940.809689302,0
+FMBH.US,D,20200127,000000,31.3454,31.745,31.3454,31.5408,15604.447340956,0
+FMBH.US,D,20200128,000000,31.3454,31.5408,30.894,31.2159,31316.905091874,0
+FMBH.US,D,20200129,000000,31.2258,31.6252,30.9284,31.0668,58750.530255812,0
+FMBH.US,D,20200130,000000,30.899,31.3093,30.5849,31.3003,17400.884631155,0
+FMBH.US,D,20200131,000000,31.0668,31.1414,30.2218,30.4456,31464.65518097,0
+FMBH.US,D,20200203,000000,30.527,30.8538,30.5093,30.7803,16759.954934311,0
+FMBH.US,D,20200204,000000,31.0402,31.2542,30.7429,30.7704,12959.211263045,0
+FMBH.US,D,20200205,000000,30.9921,31.3454,30.8725,31.1149,10699.14438292,0
+FMBH.US,D,20200206,000000,31.2542,31.3093,31.0962,31.1502,18758.147518588,0
+FMBH.US,D,20200207,000000,31.0962,31.3269,30.8823,30.9284,16152.651119815,0
+FMBH.US,D,20200210,000000,30.5711,30.9284,30.5711,30.7803,6382.8038490106,0
+FMBH.US,D,20200211,000000,30.9088,31.1394,30.5369,30.7135,14692.472653078,0
+FMBH.US,D,20200212,000000,30.9382,30.9824,30.5663,30.8244,9380.6022084917,0
+FMBH.US,D,20200213,000000,30.6026,30.9824,30.5594,30.9824,5589.0292324112,0
+FMBH.US,D,20200214,000000,31.0021,31.0021,30.2758,30.4171,12443.614400402,0
+FMBH.US,D,20200218,000000,30.3984,30.5751,30.2365,30.3043,10499.427021106,0
+FMBH.US,D,20200219,000000,30.3612,30.527,30.1374,30.2316,6542.7815316886,0
+FMBH.US,D,20200220,000000,30.1286,30.4456,30.0717,30.2758,12150.152154471,0
+FMBH.US,D,20200221,000000,30.3317,30.8244,30.1649,30.3807,18052.003989315,0
+FMBH.US,D,20200224,000000,29.8941,29.8941,29.3945,29.6545,16195.447697347,0
+FMBH.US,D,20200225,000000,29.6036,29.6036,28.3906,28.837,27576.280422378,0
+FMBH.US,D,20200226,000000,28.8183,29.1894,28.418,28.7625,12335.603990441,0
+FMBH.US,D,20200227,000000,28.6232,28.7055,27.2275,27.3405,37562.148513104,0
+FMBH.US,D,20200228,000000,27.359,27.359,24.9871,26.1874,65175.111716223,0
+FMBH.US,D,20200302,000000,26.0294,27.3857,26.0294,27.3857,64155.126618384,0
+FMBH.US,D,20200303,000000,26.8733,27.3757,26.2148,26.5593,17971.505664911,0
+FMBH.US,D,20200304,000000,26.7065,26.8655,25.8979,26.6251,73242.266580945,0
+FMBH.US,D,20200305,000000,26.0667,26.3256,25.1735,25.6005,29282.029726854,0
+FMBH.US,D,20200306,000000,24.6348,25.414,24.5955,25.2668,49317.960774603,0
+FMBH.US,D,20200309,000000,24.4022,24.4767,22.4178,22.7937,48093.163484292,0
+FMBH.US,D,20200310,000000,23.0371,24.2913,22.0782,23.5003,50095.431933096,0
+FMBH.US,D,20200311,000000,22.9223,23.7319,21.7475,21.8456,38337.581739333,0
+FMBH.US,D,20200312,000000,20.6278,21.566,19.7818,19.9595,48960.303662375,0
+FMBH.US,D,20200313,000000,21.1391,21.9753,20.1998,21.4089,109082.36233146,0
+FMBH.US,D,20200316,000000,21.0654,22.0311,19.5777,19.5777,57024.401628701,0
+FMBH.US,D,20200317,000000,19.9408,22.4227,19.2902,22.4227,88868.112210667,0
+FMBH.US,D,20200318,000000,21.5199,22.3108,18.5904,18.6384,83112.991498787,0
+FMBH.US,D,20200319,000000,18.5904,20.562,18.5904,19.8201,63355.238204994,0
+FMBH.US,D,20200320,000000,19.6798,21.5945,18.6856,18.982,84148.261088601,0
+FMBH.US,D,20200323,000000,18.6484,19.2047,17.2911,18.5286,115319.45402364,0
+FMBH.US,D,20200324,000000,19.4668,20.6101,18.7405,20.6101,46783.792005049,0
+FMBH.US,D,20200325,000000,20.4698,21.8456,20.1077,20.5532,77516.829503454,0
+FMBH.US,D,20200326,000000,21.2696,21.7161,20.4512,21.6778,130661.00810261,0
+FMBH.US,D,20200327,000000,21.4286,21.5297,20.5532,20.6366,28836.741527299,0
+FMBH.US,D,20200330,000000,20.6553,21.8555,20.4512,21.7907,29626.440279373,0
+FMBH.US,D,20200331,000000,21.7907,22.4689,20.7769,22.0684,76944.170537435,0
+FMBH.US,D,20200401,000000,21.0459,21.1479,19.6238,19.8102,56602.549650174,0
+FMBH.US,D,20200402,000000,19.6238,20.4698,19.0566,20.2175,39175.171899595,0
+FMBH.US,D,20200403,000000,19.8289,20.9909,19.3265,20.0065,42638.637781267,0
+FMBH.US,D,20200406,000000,21.2509,22.1244,21.1391,21.7711,63474.457242405,0
+FMBH.US,D,20200407,000000,22.7751,23.6298,22.1165,22.9419,63019.998347663,0
+FMBH.US,D,20200408,000000,23.6308,25.991,23.0371,23.8448,59930.493036329,0
+FMBH.US,D,20200409,000000,24.467,25.6771,24.2539,25.1922,52152.724553012,0
+FMBH.US,D,20200413,000000,25.1177,25.2383,23.2765,23.6024,32598.76448556,0
+FMBH.US,D,20200414,000000,24.6907,24.6907,22.7849,23.6024,75368.848897817,0
+FMBH.US,D,20200415,000000,22.4414,22.7192,22.0881,22.1244,56778.83079096,0
+FMBH.US,D,20200416,000000,22.041,22.041,20.3578,20.9261,56564.847903301,0
+FMBH.US,D,20200417,000000,21.6877,22.7329,21.6877,22.2274,29145.488265206,0
+FMBH.US,D,20200420,000000,21.6239,23.0823,21.6239,21.9753,36385.242630982,0
+FMBH.US,D,20200421,000000,21.037,22.0979,21.0272,21.7161,33037.938888326,0
+FMBH.US,D,20200422,000000,22.4963,22.4963,21.7288,22.041,36761.241133582,0
+FMBH.US,D,20200423,000000,22.0223,22.6955,21.8005,22.1794,31984.327908141,0
+FMBH.US,D,20200424,000000,22.1067,22.675,21.9164,22.3933,18288.404131871,0
+FMBH.US,D,20200427,000000,22.6651,24.0391,22.6651,23.7967,28712.427659231,0
+FMBH.US,D,20200428,000000,24.5229,24.6534,23.6672,24.2815,21721.301029591,0
+FMBH.US,D,20200429,000000,25.4434,26.3905,25.2383,26.1874,67496.316564251,0
+FMBH.US,D,20200430,000000,25.2109,25.2109,24.3099,24.8202,28874.443274172,0
+FMBH.US,D,20200501,000000,24.0028,24.7094,23.3698,24.6348,40395.89332538,0
+FMBH.US,D,20200504,000000,24.3001,24.9321,23.0724,23.6867,29507.221241962,0
+FMBH.US,D,20200505,000000,24.2726,24.4022,23.0077,23.0077,37988.076356156,0
+FMBH.US,D,20200506,000000,23.0272,23.6024,22.8692,22.9507,43225.562273129,0
+FMBH.US,D,20200507,000000,23.5748,23.882,22.8505,23.1744,44022.393788124,0
+FMBH.US,D,20200508,000000,23.78,24.1686,23.7545,23.8625,47846.573680418,0
+FMBH.US,D,20200511,000000,23.3423,24.2962,22.7751,22.7751,59614.6135355,0
+FMBH.US,D,20200512,000000,22.8869,22.8869,21.2509,21.4737,40523.264091843,0
+FMBH.US,D,20200513,000000,21.3344,21.3344,20.084,20.9821,53953.237707737,0
+FMBH.US,D,20200514,000000,20.3324,21.3245,19.6533,21.2323,44314.837067924,0
+FMBH.US,D,20200515,000000,21.1479,21.5483,20.6405,21.5385,28314.011901733,0
+FMBH.US,D,20200518,000000,22.4316,22.937,22.3472,22.9046,77160.191357357,0
+FMBH.US,D,20200519,000000,22.7937,22.985,21.1852,21.3893,67750.039131046,0
+FMBH.US,D,20200520,000000,21.9301,23.0724,21.9301,22.9792,78187.309218117,0
+FMBH.US,D,20200521,000000,22.8958,23.0077,22.3108,22.5238,37350.203557709,0
+FMBH.US,D,20200522,000000,22.5601,22.6906,21.985,22.5052,51468.998278636,0
+FMBH.US,D,20200526,000000,23.5563,24.1686,23.2501,23.9016,40493.714074024,0
+FMBH.US,D,20200527,000000,24.8105,26.0843,24.6152,26.0754,41559.552647788,0
+FMBH.US,D,20200528,000000,26.4661,26.7536,24.5053,24.6819,48688.239705209,0
+FMBH.US,D,20200529,000000,24.3875,24.992,23.5581,24.0194,42673.282629744,0
+FMBH.US,D,20200601,000000,24.1431,24.2559,23.6054,23.6054,47680.482200951,0
+FMBH.US,D,20200602,000000,23.9537,24.2559,23.4179,23.727,20977.455753445,0
+FMBH.US,D,20200603,000000,24.3786,25.8036,24.1147,25.2658,36374.034003534,0
+FMBH.US,D,20200604,000000,25.097,25.2952,24.4543,25.1765,30463.011473503,0
+FMBH.US,D,20200605,000000,26.936,27.1451,25.4464,26.5966,87758.458093237,0
+FMBH.US,D,20200608,000000,26.8979,27.5504,26.6868,27.4464,51971.348581568,0
+FMBH.US,D,20200609,000000,26.8792,27.2865,26.0686,26.8145,23241.598498098,0
+FMBH.US,D,20200610,000000,27.1354,27.1354,25.2285,25.2285,33514.815037965,0
+FMBH.US,D,20200611,000000,23.9086,24.3875,22.8123,23.0401,49647.086835145,0
+FMBH.US,D,20200612,000000,23.51,24.6907,23.51,24.5287,89607.881622286,0
+FMBH.US,D,20200615,000000,23.6328,24.3786,23.1991,24.2372,46544.334964098,0
+FMBH.US,D,20200616,000000,25.2952,25.7005,24.2559,25.3315,34059.961918427,0
+FMBH.US,D,20200617,000000,24.7938,24.8419,24.0872,24.3305,53504.892609786,0
+FMBH.US,D,20200618,000000,24.0293,24.9262,24.0293,24.3502,25477.210191063,0
+FMBH.US,D,20200619,000000,24.6721,24.6721,23.5484,24.4169,72885.628434848,0
+FMBH.US,D,20200622,000000,23.9263,24.4258,23.7928,24.3502,31312.829227347,0
+FMBH.US,D,20200623,000000,24.7839,24.7839,24.1147,24.1705,21981.137393177,0
+FMBH.US,D,20200624,000000,23.7368,23.7368,22.6721,22.8408,34063.018816823,0
+FMBH.US,D,20200625,000000,22.6327,23.2186,22.2078,23.1136,94096.427432454,0
+FMBH.US,D,20200626,000000,22.6985,23.5867,21.6553,23.2186,143973.80061336,0
+FMBH.US,D,20200629,000000,23.4179,23.8124,23.1901,23.7005,81209.562764759,0
+FMBH.US,D,20200630,000000,23.4532,25.097,23.2559,24.7555,50305.338956227,0
+FMBH.US,D,20200701,000000,24.8615,24.9164,23.4434,23.5484,28867.310511251,0
+FMBH.US,D,20200702,000000,24.2657,24.2657,23.3021,23.5287,27359.240636324,0
+FMBH.US,D,20200706,000000,24.0391,24.0391,23.2932,23.463,22031.066733631,0
+FMBH.US,D,20200707,000000,23.0861,23.3786,22.406,22.6425,31210.932614176,0
+FMBH.US,D,20200708,000000,22.4816,23.5238,22.0861,22.7741,25813.469014526,0
+FMBH.US,D,20200709,000000,22.5563,23.5053,21.3392,21.6514,43692.24876145,0
+FMBH.US,D,20200710,000000,21.566,22.566,21.5376,22.5101,22851.334469653,0
+FMBH.US,D,20200713,000000,22.8791,23.4267,22.1882,22.9626,26463.569406554,0
+FMBH.US,D,20200714,000000,22.9723,23.2088,22.3295,22.8879,24885.190868541,0
+FMBH.US,D,20200715,000000,23.5013,24.4837,23.0587,23.9635,45642.549937538,0
+FMBH.US,D,20200716,000000,23.408,23.9821,23.3119,23.5768,20297.805343597,0
+FMBH.US,D,20200717,000000,23.4729,23.8792,23.2471,23.3021,22284.789300425,0
+FMBH.US,D,20200720,000000,23.0763,23.1225,22.6425,22.991,13067.221673007,0
+FMBH.US,D,20200721,000000,23.3491,24.0685,23.3306,24.0018,26508.40391635,0
+FMBH.US,D,20200722,000000,23.7172,24.0587,23.1225,23.4179,24966.708159077,0
+FMBH.US,D,20200723,000000,23.2285,23.7564,23.2285,23.5581,16575.522064472,0
+FMBH.US,D,20200724,000000,23.6515,23.6515,23.1509,23.1991,15197.879854406,0
+FMBH.US,D,20200727,000000,23.0665,23.3786,22.726,23.0401,16028.337251746,0
+FMBH.US,D,20200728,000000,22.7839,23.2382,22.7839,23.0587,9736.2213884574,0
+FMBH.US,D,20200729,000000,22.9811,24.1057,22.8505,23.9439,20712.524559201,0
+FMBH.US,D,20200730,000000,24.3972,24.7094,23.6612,24.3502,36155.975251348,0
+FMBH.US,D,20200731,000000,24.1147,24.151,22.8702,23.0401,34987.221098281,0
+FMBH.US,D,20200803,000000,23.1136,23.7908,22.9439,23.1509,22542.587731747,0
+FMBH.US,D,20200804,000000,22.9723,23.3982,22.8879,23.3982,10799.003063828,0
+FMBH.US,D,20200805,000000,23.51,23.9635,23.2658,23.9635,13393.290835153,0
+FMBH.US,D,20200806,000000,24.0096,24.0096,23.408,23.5867,7924.4996062829,0
+FMBH.US,D,20200807,000000,23.359,25.0116,23.359,24.8419,22921.643132743,0
+FMBH.US,D,20200810,000000,25.097,25.8086,24.7457,25.3983,124303.6784069,0
+FMBH.US,D,20200811,000000,25.833,26.3513,25.7281,25.8615,21270.917999377,0
+FMBH.US,D,20200812,000000,26.3886,26.4267,25.5671,25.833,17374.39151173,0
+FMBH.US,D,20200813,000000,25.5308,25.5308,25.1195,25.2471,8562.3724047312,0
+FMBH.US,D,20200814,000000,25.0215,25.8517,25.0215,25.5494,10044.968126364,0
+FMBH.US,D,20200817,000000,25.6152,25.6152,25.049,25.4257,13728.530692485,0
+FMBH.US,D,20200818,000000,25.5769,26.051,24.8801,25.1048,34375.841419257,0
+FMBH.US,D,20200819,000000,26.3983,26.3983,25.0685,25.3237,17563.919212228,0
+FMBH.US,D,20200820,000000,24.9724,25.152,24.6672,25.0774,17537.426092804,0
+FMBH.US,D,20200821,000000,24.8036,24.8036,24.2559,24.5387,56189.868366833,0
+FMBH.US,D,20200824,000000,24.8987,25.3699,24.7889,25.2,7386.4854887418,0
+FMBH.US,D,20200825,000000,25.5406,25.5406,24.9037,25.097,12399.798856738,0
+FMBH.US,D,20200826,000000,25.1902,25.3599,24.6436,24.729,12201.100461056,0
+FMBH.US,D,20200827,000000,24.7938,25.3699,24.7938,24.9724,9220.6245258138,0
+FMBH.US,D,20200828,000000,25.0215,25.4739,24.9076,25.1245,18502.38701953,0
+FMBH.US,D,20200831,000000,24.9626,25.0313,24.5768,24.5768,35372.390296066,0
+FMBH.US,D,20200901,000000,24.5858,25.8939,24.2187,24.7368,28084.7445221,0
+FMBH.US,D,20200902,000000,24.5945,25.3414,24.4543,24.8987,18128.426449193,0
+FMBH.US,D,20200903,000000,24.8987,24.9164,24.3502,24.4169,16263.71842817,0
+FMBH.US,D,20200904,000000,24.889,25.1618,24.5287,24.8987,17979.657393965,0
+FMBH.US,D,20200908,000000,24.7642,24.8222,23.78,24.5858,43986.729973514,0
+FMBH.US,D,20200909,000000,24.5387,24.9067,24.3502,24.4071,18968.054541721,0
+FMBH.US,D,20200910,000000,24.2756,24.6436,24.0096,24.3041,31076.42908479,0
+FMBH.US,D,20200911,000000,24.3041,24.8516,24.1558,24.2187,15543.309373055,0
+FMBH.US,D,20200914,000000,24.2372,24.8124,24.2372,24.4739,14851.431369626,0
+FMBH.US,D,20200915,000000,24.4739,25.0263,24.0096,24.0872,79060.56319299,0
+FMBH.US,D,20200916,000000,24.2854,24.52,24.096,24.2756,17787.072795071,0
+FMBH.US,D,20200917,000000,24.3129,24.4258,23.9537,24.0391,11032.346307988,0
+FMBH.US,D,20200918,000000,24.3041,24.3875,23.3658,24.0018,76192.173532236,0
+FMBH.US,D,20200921,000000,23.4532,23.5768,21.774,22.3295,32062.788300282,0
+FMBH.US,D,20200922,000000,22.4914,22.4914,21.302,21.8299,27642.513220939,0
+FMBH.US,D,20200923,000000,21.7545,22.2824,20.9909,21.1331,24402.200922112,0
+FMBH.US,D,20200924,000000,21.1597,21.9065,21.1597,21.4904,14424.484560439,0
+FMBH.US,D,20200925,000000,21.2921,21.6415,21.1734,21.2362,13423.859819104,0
+FMBH.US,D,20200928,000000,21.7358,22.6425,21.7278,22.4257,19599.813543378,0
+FMBH.US,D,20200929,000000,22.8221,23.6612,22.8123,23.5287,32645.636927618,0
+FMBH.US,D,20200930,000000,23.5287,23.9163,23.3403,23.5484,35723.933611504,0
+FMBH.US,D,20201001,000000,23.51,23.9301,23.0587,23.6809,27550.806269085,0
+FMBH.US,D,20201002,000000,23.2835,24.3698,23.2186,24.151,12147.095256075,0
+FMBH.US,D,20201005,000000,24.3403,25.1715,24.3403,24.9822,15248.828160991,0
+FMBH.US,D,20201006,000000,25.3796,26.786,24.7328,25.2374,21142.528266782,0
+FMBH.US,D,20201007,000000,25.7281,26.8145,25.5769,26.361,27789.244343905,0
+FMBH.US,D,20201008,000000,26.4267,26.7673,25.7241,26.4267,23128.493257478,0
+FMBH.US,D,20201009,000000,26.7948,26.8517,25.2668,26.6437,15814.354364088,0
+FMBH.US,D,20201012,000000,26.5112,26.786,26.2384,26.6261,13848.768696026,0
+FMBH.US,D,20201013,000000,26.4267,26.6261,25.1618,25.3895,18463.666306525,0
+FMBH.US,D,20201014,000000,25.5769,25.8517,24.9881,25.0685,15764.425023634,0
+FMBH.US,D,20201015,000000,25.2374,25.6437,24.5327,25.3414,27230.850903729,0
+FMBH.US,D,20201016,000000,25.1431,25.7095,24.729,25.2099,14777.046842011,0
+FMBH.US,D,20201019,000000,25.3895,25.3895,24.9037,25.04,7098.1180734688,0
+FMBH.US,D,20201020,000000,25.3502,25.7938,24.8703,25.6918,12090.0331527,0
+FMBH.US,D,20201021,000000,24.832,25.8615,24.832,25.8134,7356.9354709223,0
+FMBH.US,D,20201022,000000,26.1628,27.5504,26.1245,27.3719,30539.433933381,0
+FMBH.US,D,20201023,000000,27.3797,27.8429,27.208,27.6064,31997.574467854,0
+FMBH.US,D,20201026,000000,26.999,27.3817,26.9175,27.362,14571.215683405,0
+FMBH.US,D,20201027,000000,27.1638,27.1834,25.837,26.2011,22354.078997381,0
+FMBH.US,D,20201028,000000,25.7095,26.418,24.1147,25.5494,21031.460958426,0
+FMBH.US,D,20201029,000000,25.2285,26.7576,25.2285,26.4081,13838.579034709,0
+FMBH.US,D,20201030,000000,26.2188,26.7095,25.4503,26.2011,19613.06010309,0
+FMBH.US,D,20201102,000000,26.6722,26.8792,26.2855,26.6623,16144.499390761,0
+FMBH.US,D,20201103,000000,27.0785,27.7478,27.0785,27.6732,29329.921135045,0
+FMBH.US,D,20201104,000000,27.049,27.049,25.7742,26.3326,15052.167697571,0
+FMBH.US,D,20201105,000000,26.153,27.2365,25.9547,26.7182,14593.632938303,0
+FMBH.US,D,20201106,000000,27.0961,27.0961,25.6338,25.6828,17163.465522468,0
+FMBH.US,D,20201109,000000,27.4936,28.3512,27.0391,27.8145,91605.05524043,0
+FMBH.US,D,20201110,000000,28.2012,29.0225,26.2345,28.3052,65635.684407754,0
+FMBH.US,D,20201111,000000,28.7006,28.7006,27.8332,28.315,15355.81960482,0
+FMBH.US,D,20201112,000000,28.3807,28.3807,26.8046,26.936,37652.836498825,0
+FMBH.US,D,20201113,000000,27.3433,27.6909,27.0872,27.4749,16328.932260601,0
+FMBH.US,D,20201116,000000,28.258,28.947,27.889,28.5495,56572.999632355,0
+FMBH.US,D,20201117,000000,27.6732,28.7684,27.6732,28.4837,24603.956216189,0
+FMBH.US,D,20201118,000000,28.9765,28.9765,28.1158,28.315,17610.791654286,0
+FMBH.US,D,20201119,000000,28.0971,28.627,27.9371,28.4563,40036.198280887,0
+FMBH.US,D,20201120,000000,28.0882,28.9931,28.0176,28.7291,28456.667160173,0
+FMBH.US,D,20201123,000000,28.8066,29.0127,28.2856,28.7193,28211.096322431,0
+FMBH.US,D,20201124,000000,29.1265,30.6173,28.5691,30.4838,65237.268650258,0
+FMBH.US,D,20201125,000000,30.0147,30.3817,29.1168,30.1639,38833.818245474,0
+FMBH.US,D,20201127,000000,30.0972,30.2826,29.3523,30.0521,24747.63044076,0
+FMBH.US,D,20201130,000000,30.215,30.2238,28.7311,28.7311,61120.645478162,0
+FMBH.US,D,20201201,000000,29.1904,29.8969,29.1235,29.5732,30339.716571567,0
+FMBH.US,D,20201202,000000,29.4593,30.0982,28.9371,29.632,42615.201560237,0
+FMBH.US,D,20201203,000000,29.8784,30.1079,29.6221,29.9264,27528.389014187,0
+FMBH.US,D,20201204,000000,30.1756,31.7056,30.1756,31.6488,36361.806409953,0
+FMBH.US,D,20201207,000000,31.2759,31.6339,30.5584,31.1414,19087.27357913,0
+FMBH.US,D,20201208,000000,30.8734,32.1061,30.8734,32.0688,44427.942308544,0
+FMBH.US,D,20201209,000000,32.3651,32.5663,31.5231,32.3171,36854.986017699,0
+FMBH.US,D,20201210,000000,31.9431,32.4701,31.5516,32.1738,21860.899389635,0
+FMBH.US,D,20201211,000000,32.0315,32.5182,31.6105,31.9334,28526.97582326,0
+FMBH.US,D,20201214,000000,32.0884,33.0423,32.0884,32.422,83191.451890929,0
+FMBH.US,D,20201215,000000,32.8617,33.2357,32.1061,32.4319,47021.211113737,0
+FMBH.US,D,20201216,000000,32.7125,32.7125,32.1248,32.3171,41534.078494497,0
+FMBH.US,D,20201217,000000,32.4319,33.1012,32.3651,32.853,40498.808904683,0
+FMBH.US,D,20201218,000000,32.9196,33.0159,32.2416,32.4133,201315.10070903,0
+FMBH.US,D,20201221,000000,32.269,32.5281,31.8401,32.1935,71485.568969882,0
+FMBH.US,D,20201222,000000,32.1345,32.5231,31.6006,32.0589,76464.237489401,0
+FMBH.US,D,20201223,000000,32.1248,32.8911,32.1158,32.5565,18964.997643325,0
+FMBH.US,D,20201224,000000,32.3456,32.4908,31.9824,31.9824,32080.110724522,0
+FMBH.US,D,20201228,000000,32.3171,32.4133,31.85,32.1836,21445.161207898,0
+FMBH.US,D,20201229,000000,32.2229,32.2229,31.8774,32.1248,30495.618389718,0
+FMBH.US,D,20201230,000000,31.9824,32.3406,31.9824,32.1443,23427.050334068,0
+FMBH.US,D,20201231,000000,32.1542,32.5663,32.1443,32.1836,26870.136893105,0
+FMBH.US,D,20210104,000000,32.2229,32.6517,32.0315,32.3651,41193.743806506,0
+FMBH.US,D,20210105,000000,32.0589,32.9815,31.9481,32.7381,30240.876856791,0
+FMBH.US,D,20210106,000000,33.1679,35.3584,33.1679,35.1091,72103.062445697,0
+FMBH.US,D,20210107,000000,35.3868,36.1524,34.4162,35.3387,33012.464735033,0
+FMBH.US,D,20210108,000000,34.9089,34.9089,32.9765,33.637,37075.082702147,0
+FMBH.US,D,20210111,000000,33.3691,33.7706,32.844,33.7616,19635.477357987,0
+FMBH.US,D,20210112,000000,33.7037,34.4005,33.3505,34.0188,35158.407408407,0
+FMBH.US,D,20210113,000000,33.7901,33.7901,33.2396,33.5889,15562.669729557,0
+FMBH.US,D,20210114,000000,33.637,34.4486,33.637,34.3554,54113.215390415,0
+FMBH.US,D,20210115,000000,34.904,34.904,33.5792,33.7136,16156.72698434,0
+FMBH.US,D,20210119,000000,34.1249,34.2769,33.6086,33.8187,27200.281919779,0
+FMBH.US,D,20210120,000000,33.742,33.904,33.5516,33.904,19024.097678963,0
+FMBH.US,D,20210121,000000,33.6743,33.8461,33.3691,33.3691,40839.143592673,0
+FMBH.US,D,20210122,000000,33.1777,34.4104,33.1777,34.4104,30383.53211523,0
+FMBH.US,D,20210125,000000,33.8657,34.3907,32.6703,33.1198,25337.611831018,0
+FMBH.US,D,20210126,000000,33.3406,33.3406,32.69,32.8343,22780.006840434,0
+FMBH.US,D,20210127,000000,31.8587,31.9481,30.4799,31.3798,48767.719063482,0
+FMBH.US,D,20210128,000000,31.4564,33.5516,30.377,32.7567,44351.519848665,0
+FMBH.US,D,20210129,000000,32.6331,32.9471,31.9628,32.3848,42790.463734891,0
+FMBH.US,D,20210201,000000,32.375,32.7195,31.0795,32.3554,37523.427800099,0
+FMBH.US,D,20210202,000000,32.9108,32.9108,31.8587,32.795,35411.111009071,0
+FMBH.US,D,20210203,000000,32.4701,32.7195,32.0315,32.7097,37098.518923177,0
+FMBH.US,D,20210204,000000,32.6616,33.4644,32.5084,33.4644,49252.746942174,0
+FMBH.US,D,20210205,000000,33.4644,33.4644,32.7656,33.3406,19649.742883832,0
+FMBH.US,D,20210208,000000,33.4172,33.8372,33.2827,33.799,42295.24619488,0
+FMBH.US,D,20210209,000000,33.7037,34.3063,33.4447,34.1915,43354.970971856,0
+FMBH.US,D,20210210,000000,34.326,34.4201,33.6939,33.6939,21453.312936953,0
+FMBH.US,D,20210211,000000,33.8853,34.0375,32.853,33.4074,27468.270012417,0
+FMBH.US,D,20210212,000000,33.3211,33.8461,32.9864,33.4447,22280.713435898,0
+FMBH.US,D,20210216,000000,33.799,34.1739,33.4594,33.7037,15691.059462151,0
+FMBH.US,D,20210217,000000,33.5693,34.0855,33.483,33.483,23355.722704849,0
+FMBH.US,D,20210218,000000,33.4781,33.69,32.2964,32.845,37510.181240386,0
+FMBH.US,D,20210219,000000,32.9982,33.7293,32.7292,33.69,29028.30716006,0
+FMBH.US,D,20210222,000000,34.2769,34.4496,32.8824,34.326,28011.378960617,0
+FMBH.US,D,20210223,000000,34.5654,34.6233,34.2288,34.5478,45754.636212025,0
+FMBH.US,D,20210224,000000,34.6233,35.7392,34.2966,35.6322,106663.33673479,0
+FMBH.US,D,20210225,000000,35.9609,36.065,35.0081,35.0081,109454.28496954,0
+FMBH.US,D,20210226,000000,35.22,35.4153,34.2769,34.9982,63912.612679039,0
+FMBH.US,D,20210301,000000,35.7392,36.4222,35.3791,36.3741,33191.802774214,0
+FMBH.US,D,20210302,000000,36.2113,36.2573,35.4507,35.8343,16112.911440678,0
+FMBH.US,D,20210303,000000,36.0945,38.2927,36.0945,37.5666,68959.551929381,0
+FMBH.US,D,20210304,000000,37.8551,38.7373,36.6715,37.1141,57342.319061794,0
+FMBH.US,D,20210305,000000,37.9227,38.6441,37.4311,38.4713,41330.285268155,0
+FMBH.US,D,20210308,000000,38.7981,40.8551,38.7981,40.442,59198.875353763,0
+FMBH.US,D,20210309,000000,38.9955,40.3555,38.9955,39.5381,29093.520992489,0
+FMBH.US,D,20210310,000000,39.6431,40.6441,35.6813,39.6627,75337.260947734,0
+FMBH.US,D,20210311,000000,39.4802,40.2497,39.4802,40.2497,49403.553929667,0
+FMBH.US,D,20210312,000000,40.3655,41.8168,40.3655,41.7874,57590.94679793,0
+FMBH.US,D,20210315,000000,41.703,41.7404,39.0189,40.9709,56095.104516585,0
+FMBH.US,D,20210316,000000,40.654,41.2988,39.6726,40.5773,71370.425797,0
+FMBH.US,D,20210317,000000,39.7403,40.9336,39.7207,40.9336,74377.394851666,0
+FMBH.US,D,20210318,000000,41.1064,42.0956,40.5097,41.6736,102264.45994422,0
+FMBH.US,D,20210319,000000,41.2988,43.0093,40.649,42.7982,216591.44095557,0
+FMBH.US,D,20210322,000000,42.5961,42.5961,40.7216,41.8464,75497.238630411,0
+FMBH.US,D,20210323,000000,41.2201,41.9798,40.1534,41.1446,91042.585935729,0
+FMBH.US,D,20210324,000000,41.6638,42.3174,40.5195,40.6147,81535.631926905,0
+FMBH.US,D,20210325,000000,40.4616,41.8415,39.3555,41.3566,44792.732183694,0
+FMBH.US,D,20210326,000000,41.76,43.0279,40.8845,43.0279,34179.180955837,0
+FMBH.US,D,20210329,000000,42.4999,42.4999,41.6638,42.3566,47376.830293702,0
+FMBH.US,D,20210330,000000,42.5392,43.0377,41.8562,42.4705,47120.050828512,0
+FMBH.US,D,20210331,000000,41.3654,42.4902,41.3654,42.2507,84618.004475318,0
+FMBH.US,D,20210401,000000,41.972,42.5097,41.3566,42.3371,61272.471431786,0
+FMBH.US,D,20210405,000000,42.3174,42.9141,41.7973,42.8268,43843.055748944,0
+FMBH.US,D,20210406,000000,42.7021,43.0377,42.394,42.6158,26749.898889564,0
+FMBH.US,D,20210407,000000,43.0279,43.0279,41.6933,42.0868,43683.078066266,0
+FMBH.US,D,20210408,000000,41.9896,42.7797,41.7777,42.7611,44692.873502786,0
+FMBH.US,D,20210409,000000,42.8081,42.9043,41.9426,42.4606,34278.020670613,0
+FMBH.US,D,20210412,000000,41.4518,42.7698,41.4518,42.182,44801.902878879,0
+FMBH.US,D,20210413,000000,41.7973,41.8659,41.0573,41.0573,19837.232652066,0
+FMBH.US,D,20210414,000000,40.8748,41.6834,40.5136,41.5666,22369.363489357,0
+FMBH.US,D,20210415,000000,41.6638,41.6638,40.4596,41.442,31501.337961713,0
+FMBH.US,D,20210416,000000,41.7217,42.3566,41.3085,42.125,39391.192719517,0
+FMBH.US,D,20210419,000000,41.2988,42.8856,39.5283,41.8659,49149.831362872,0
+FMBH.US,D,20210420,000000,41.76,41.76,40.5097,40.9435,36072.420028548,0
+FMBH.US,D,20210421,000000,40.9523,41.8955,40.2987,41.7874,27893.178889339,0
+FMBH.US,D,20210422,000000,41.8758,42.128,40.7874,41.3282,35055.491829105,0
+FMBH.US,D,20210423,000000,41.6344,42.495,41.4518,41.9229,65324.899737583,0
+FMBH.US,D,20210426,000000,42.3076,42.5196,41.5009,41.7315,21232.197286372,0
+FMBH.US,D,20210427,000000,41.5009,43.2203,40.077,41.6245,33795.030724183,0
+FMBH.US,D,20210428,000000,41.5106,42.5303,40.442,41.6147,25100.192722331,0
+FMBH.US,D,20210429,000000,43.2791,43.2791,41.3566,42.1918,37377.715643265,0
+FMBH.US,D,20210430,000000,41.6638,43.2694,40.4518,41.8758,66097.276065417,0
+FMBH.US,D,20210503,000000,42.3174,42.6923,41.9141,42.6443,40481.486480443,0
+FMBH.US,D,20210504,000000,42.5097,43.1064,42.2977,42.6393,35343.859244378,0
+FMBH.US,D,20210505,000000,42.1496,42.7698,41.8562,42.0485,24205.540458692,0
+FMBH.US,D,20210506,000000,41.9426,42.3468,41.3183,42.3468,22795.291332411,0
+FMBH.US,D,20210507,000000,41.9798,42.394,41.6441,42.2114,14873.848624522,0
+FMBH.US,D,20210510,000000,42.1544,42.3566,41.3753,41.3753,28859.158782197,0
+FMBH.US,D,20210511,000000,40.7413,41.654,39.914,41.0573,19853.536110174,0
+FMBH.US,D,20210512,000000,41.1064,41.173,39.9896,40.3458,26212.903738155,0
+FMBH.US,D,20210513,000000,40.3458,41.8955,40.1633,41.7315,18765.28028151,0
+FMBH.US,D,20210514,000000,41.703,42.2212,41.5578,42.0779,18633.83365052,0
+FMBH.US,D,20210517,000000,41.9082,42.1977,41.5412,42.0632,26256.719281817,0
+FMBH.US,D,20210518,000000,42.0829,42.2074,41.6471,41.6471,27124.878426032,0
+FMBH.US,D,20210519,000000,41.1545,41.7345,40.2457,41.5126,34667.265732925,0
+FMBH.US,D,20210520,000000,41.7345,41.7816,40.9425,41.5509,27579.337320772,0
+FMBH.US,D,20210521,000000,41.8405,42.8071,41.6962,42.5264,50594.725337632,0
+FMBH.US,D,20210524,000000,40.8591,42.9033,40.8591,42.3037,28732.806981865,0
+FMBH.US,D,20210525,000000,42.4008,42.4008,41.2604,41.2604,53201.240702538,0
+FMBH.US,D,20210526,000000,39.9031,42.1103,39.9031,42.073,27844.268515016,0
+FMBH.US,D,20210527,000000,42.4676,42.5166,42.0436,42.2742,32964.573326843,0
+FMBH.US,D,20210528,000000,42.0436,42.4676,42.0436,42.4205,19629.363561198,0
+FMBH.US,D,20210601,000000,42.5166,42.8542,39.4871,42.6805,56681.010042315,0
+FMBH.US,D,20210602,000000,42.4773,42.7973,41.9661,42.1201,20491.408908622,0
+FMBH.US,D,20210603,000000,41.9366,42.3675,41.9366,42.2663,24378.764701083,0
+FMBH.US,D,20210604,000000,42.0534,42.2939,41.6962,42.13,23043.919068547,0
+FMBH.US,D,20210607,000000,42.2074,42.9523,42.2074,42.7973,51993.765836465,0
+FMBH.US,D,20210608,000000,42.6334,43.1457,42.6334,42.7777,35229.735037627,0
+FMBH.US,D,20210609,000000,42.6334,42.7678,41.8111,42.073,23722.550512263,0
+FMBH.US,D,20210610,000000,41.9749,42.1594,41.444,41.6177,32381.724699507,0
+FMBH.US,D,20210611,000000,41.5216,41.9082,41.333,41.4145,20043.06381067,0
+FMBH.US,D,20210614,000000,41.6374,41.6716,40.6,40.9523,17570.033009018,0
+FMBH.US,D,20210615,000000,40.5165,41.6569,40.5165,41.4145,30260.237213293,0
+FMBH.US,D,20210616,000000,41.0093,41.9464,40.9612,41.6766,34656.057105476,0
+FMBH.US,D,20210617,000000,41.7148,41.7914,40.0132,40.0426,38322.297247356,0
+FMBH.US,D,20210618,000000,39.2692,39.9945,38.3507,39.541,186407.62620216,0
+FMBH.US,D,20210621,000000,39.6951,41.3292,39.6951,41.0573,73318.689040823,0
+FMBH.US,D,20210622,000000,40.9709,40.9709,40.3527,40.7099,28649.251759064,0
+FMBH.US,D,20210623,000000,39.3184,41.7148,39.3184,40.6707,30906.261740796,0
+FMBH.US,D,20210624,000000,41.2211,41.5029,40.6127,41.3576,35164.521205198,0
+FMBH.US,D,20210625,000000,41.3576,41.7678,39.4342,39.5803,284737.85791185,0
+FMBH.US,D,20210628,000000,39.6853,40.1211,39.0956,39.7344,35239.924698945,0
+FMBH.US,D,20210629,000000,39.541,39.8207,39.2221,39.3281,43301.984733007,0
+FMBH.US,D,20210630,000000,39.0956,39.5705,38.9513,39.1446,33532.137462203,0
+FMBH.US,D,20210701,000000,39.4626,40.0092,39.3281,39.7441,21573.550940494,0
+FMBH.US,D,20210702,000000,39.492,40.7295,39.2024,39.3084,23689.943596048,0
+FMBH.US,D,20210706,000000,39.1642,40.2093,37.9728,38.4095,28815.343238533,0
+FMBH.US,D,20210707,000000,38.1583,38.7971,37.908,38.121,21306.581813987,0
+FMBH.US,D,20210708,000000,37.3477,38.168,36.7578,37.5509,29698.786874723,0
+FMBH.US,D,20210709,000000,38.0817,38.8639,37.8011,38.7284,21865.994220294,0
+FMBH.US,D,20210712,000000,38.3418,39.4665,38.0916,38.9807,37827.079707347,0
+FMBH.US,D,20210713,000000,38.8158,39.1446,38.0503,38.3517,43415.089973626,0
+FMBH.US,D,20210714,000000,38.4488,38.4979,38.1013,38.3045,17479.345023296,0
+FMBH.US,D,20210715,000000,37.8011,38.8924,37.4301,38.5744,31550.248336034,0
+FMBH.US,D,20210716,000000,38.9611,39.8787,37.7441,38.0228,32739.381811735,0
+FMBH.US,D,20210719,000000,37.1642,38.3143,36.5989,36.961,38650.404341766,0
+FMBH.US,D,20210720,000000,37.0091,40.0132,36.8314,37.5694,56656.554855155,0
+FMBH.US,D,20210721,000000,38.1396,38.6813,37.5262,38.2848,41439.314644247,0
+FMBH.US,D,20210722,000000,37.9846,38.0042,36.9218,37.1346,22111.565058035,0
+FMBH.US,D,20210723,000000,37.4428,38.4585,36.7578,37.328,16841.472224848,0
+FMBH.US,D,20210726,000000,37.3859,39.4213,36.8394,38.0327,35973.580313773,0
+FMBH.US,D,20210727,000000,37.7913,38.5351,37.1102,37.9277,22941.003489245,0
+FMBH.US,D,20210728,000000,38.226,38.7088,37.7727,38.5548,21869.051118689,0
+FMBH.US,D,20210729,000000,39.067,39.8296,38.4292,39.2221,24681.3976422,0
+FMBH.US,D,20210730,000000,39.4342,40.0229,38.7971,39.3184,141374.41801137,0
+FMBH.US,D,20210802,000000,40.3045,41.3095,39.4626,39.6363,39398.325482439,0
+FMBH.US,D,20210803,000000,39.9562,40.2948,39.7541,40.1496,36146.804556163,0
+FMBH.US,D,20210804,000000,39.541,40.1014,38.0916,39.5509,34970.917640173,0
+FMBH.US,D,20210805,000000,39.7521,40.1014,39.7521,39.8983,22691.356786976,0
+FMBH.US,D,20210806,000000,40.2751,40.9896,39.7197,40.5362,47748.752931775,0
+FMBH.US,D,20210809,000000,40.3232,40.4439,39.5215,40.0229,22986.856965171,0
+FMBH.US,D,20210810,000000,39.8787,40.4783,39.8011,40.2065,16400.259889819,0
+FMBH.US,D,20210811,000000,40.1976,40.3232,39.9856,40.3232,25055.358212535,0
+FMBH.US,D,20210812,000000,39.859,40.1014,39.811,39.9659,21476.749157982,0
+FMBH.US,D,20210813,000000,39.8011,39.8011,39.5215,39.5215,10472.933901681,0
+FMBH.US,D,20210816,000000,39.1347,40.0013,39.1151,39.492,15410.843775932,0
+FMBH.US,D,20210817,000000,39.1622,39.3468,38.6765,38.9965,15440.393793751,0
+FMBH.US,D,20210818,000000,39.123,39.5902,38.9189,39.065,34170.010260652,0
+FMBH.US,D,20210819,000000,39.0553,39.2496,38.754,39.0936,20337.545022733,0
+FMBH.US,D,20210820,000000,38.8413,39.5705,38.8413,39.5705,22477.373899318,0
+FMBH.US,D,20210823,000000,40.016,40.016,39.5018,39.6569,13334.190799513,0
+FMBH.US,D,20210824,000000,39.4969,39.7451,39.0062,39.4439,13329.095968855,0
+FMBH.US,D,20210825,000000,39.6283,39.9198,39.3074,39.3074,14657.827804601,0
+FMBH.US,D,20210826,000000,39.2496,39.5607,38.6274,38.6372,31405.555145332,0
+FMBH.US,D,20210827,000000,39.0533,40.3281,38.278,40.3184,38803.249261522,0
+FMBH.US,D,20210830,000000,40.4636,40.4636,38.9189,39.5215,19228.909871437,0
+FMBH.US,D,20210831,000000,39.2006,40.0651,39.2006,39.7354,28886.670867753,0
+FMBH.US,D,20210901,000000,40.0259,40.4871,39.492,40.3184,31156.927409195,0
+FMBH.US,D,20210902,000000,40.1829,40.3575,39.8806,39.8806,10152.978536326,0
+FMBH.US,D,20210903,000000,39.8708,39.8708,39.3664,39.6667,9780.0369321207,0
+FMBH.US,D,20210907,000000,39.3174,39.8227,39.2927,39.3271,18832.532046203,0
+FMBH.US,D,20210908,000000,39.2006,39.3369,38.8806,39.1327,13268.976967085,0
+FMBH.US,D,20210909,000000,39.4822,39.5705,38.9189,38.9189,23481.055539049,0
+FMBH.US,D,20210910,000000,39.2496,39.2496,38.54,38.54,22286.827232689,0
+FMBH.US,D,20210913,000000,38.9483,39.0553,38.3948,38.54,13999.575683518,0
+FMBH.US,D,20210914,000000,38.4085,38.4085,37.4518,37.753,16783.391155341,0
+FMBH.US,D,20210915,000000,37.9669,38.4822,37.1112,37.5105,26697.931616847,0
+FMBH.US,D,20210916,000000,37.6951,37.6951,36.8108,37.0052,20936.697108177,0
+FMBH.US,D,20210917,000000,37.2476,37.2476,35.4408,37.014,145556.25501591,0
+FMBH.US,D,20210920,000000,36.3054,36.7235,35.7028,36.4507,30766.663380752,0
+FMBH.US,D,20210921,000000,37.6735,37.6735,36.4998,36.7333,27721.992579212,0
+FMBH.US,D,20210922,000000,36.7529,37.2868,36.7529,36.9375,21043.688552006,0
+FMBH.US,D,20210923,000000,37.2476,38.5106,37.2476,38.2486,17769.750370833,0
+FMBH.US,D,20210924,000000,38.3173,39.9101,38.3173,39.2683,46988.604197522,0
+FMBH.US,D,20210927,000000,39.1819,40.3949,39.1819,40.0847,40204.327692619,0
+FMBH.US,D,20210928,000000,40.2006,40.2006,38.4969,39.4046,25775.767267652,0
+FMBH.US,D,20210929,000000,39.5558,40.1436,39.5558,39.9003,13123.26481025,0
+FMBH.US,D,20210930,000000,40.0259,40.2574,39.8315,39.8904,16658.05832114,0
+FMBH.US,D,20211001,000000,40.016,40.5126,40.016,40.2202,37976.867728708,0
+FMBH.US,D,20211004,000000,40.075,40.6088,39.8315,40.0356,24891.304665331,0
+FMBH.US,D,20211005,000000,40.2397,40.5421,39.8315,40.3478,30619.932257786,0
+FMBH.US,D,20211006,000000,40.1534,40.4832,40.0259,40.4145,16250.471868458,0
+FMBH.US,D,20211007,000000,40.3674,40.9689,40.3478,40.9689,19924.863739393,0
+FMBH.US,D,20211008,000000,40.9503,40.9503,40.6579,40.6579,14240.051690602,0
+FMBH.US,D,20211011,000000,40.6579,40.9307,39.9788,40.1338,29058.876144011,0
+FMBH.US,D,20211012,000000,40.3184,40.3184,39.8315,40.0356,18120.27472014,0
+FMBH.US,D,20211013,000000,39.8315,40.3949,39.8315,40.3949,13936.399783352,0
+FMBH.US,D,20211014,000000,40.6971,41.0465,40.6579,40.8424,21449.237072426,0
+FMBH.US,D,20211015,000000,41.3576,41.4892,40.8031,40.9503,36463.703023124,0
+FMBH.US,D,20211018,000000,40.9209,41.1967,40.23,40.3085,12098.184881754,0
+FMBH.US,D,20211019,000000,40.3478,40.3478,40.1534,40.2693,6820.9592856445,0
+FMBH.US,D,20211020,000000,40.124,41.0563,40.124,40.8031,14139.174043562,0
+FMBH.US,D,20211021,000000,41.173,41.1917,40.8718,41.0269,11217.798143959,0
+FMBH.US,D,20211022,000000,40.8326,41.4351,40.8326,41.3193,23204.915717356,0
+FMBH.US,D,20211025,000000,41.333,41.7747,41.333,41.7364,15239.657465804,0
+FMBH.US,D,20211026,000000,41.7747,42.0956,41.445,41.6785,26242.453755974,0
+FMBH.US,D,20211027,000000,41.4057,41.6785,40.8129,40.8915,17409.036360209,0
+FMBH.US,D,20211028,000000,41.4057,41.542,41.125,41.2801,14263.48791163,0
+FMBH.US,D,20211029,000000,41.2898,41.8826,41.2898,41.8532,16783.391155341,0
+FMBH.US,D,20211101,000000,41.9307,43.3782,41.6098,43.2615,75250.648826538,0
+FMBH.US,D,20211102,000000,43.232,43.2419,42.3194,42.7277,22360.192794172,0
+FMBH.US,D,20211103,000000,42.9896,44.0682,42.659,43.3302,40126.886266609,0
+FMBH.US,D,20211104,000000,43.5913,43.5913,42.5039,42.9513,12033.990015456,0
+FMBH.US,D,20211105,000000,42.7954,44.5343,42.7954,43.815,43939.857531456,0
+FMBH.US,D,20211108,000000,43.8346,44.1074,43.7188,44.0093,19623.249764407,0
+FMBH.US,D,20211109,000000,43.8935,43.8935,43.3498,43.446,12169.512510974,0
+FMBH.US,D,20211110,000000,43.601,43.9612,43.3302,43.7954,20448.61233109,0
+FMBH.US,D,20211111,000000,44.0977,44.0977,43.5344,43.7581,13513.528838694,0
+FMBH.US,D,20211112,000000,43.8346,43.8346,43.3685,43.5726,16883.249836248,0
+FMBH.US,D,20211115,000000,43.5726,43.7188,43.3685,43.66,14581.405344723,0
+FMBH.US,D,20211116,000000,43.504,43.8406,43.2016,43.6991,14938.04349082,0
+FMBH.US,D,20211117,000000,43.4253,43.4253,42.8886,43.1133,29949.452543123,0
+FMBH.US,D,20211118,000000,42.3027,43.0543,42.02,42.9572,36183.487336905,0
+FMBH.US,D,20211119,000000,42.5176,42.5176,42.0397,42.283,32118.831437526,0
+FMBH.US,D,20211122,000000,42.7031,43.66,42.7031,42.8984,19134.146021187,0
+FMBH.US,D,20211123,000000,42.9475,43.445,42.9475,43.2791,42188.254751053,0
+FMBH.US,D,20211124,000000,42.9867,43.1673,42.7865,42.9475,22174.740958201,0
+FMBH.US,D,20211126,000000,42.2545,42.8984,40.4576,41.0043,28387.377463217,0
+FMBH.US,D,20211129,000000,41.6491,41.6981,40.761,41.0043,36112.159707685,0
+FMBH.US,D,20211130,000000,40.5754,41.1897,40.175,41.0337,43201.107085968,0
+FMBH.US,D,20211201,000000,41.8149,42.1073,40.9022,40.9072,42010.954644134,0
+FMBH.US,D,20211202,000000,41.073,42.4302,40.4724,41.9808,19454.101386544,0
+FMBH.US,D,20211203,000000,40.9336,41.4832,40.3212,41.2585,18401.509372491,0
+FMBH.US,D,20211206,000000,41.7659,42.2732,41.6785,42.1367,24586.633791951,0
+FMBH.US,D,20211207,000000,42.0593,42.0878,41.6294,41.8444,20706.410762412,0
+FMBH.US,D,20211208,000000,41.8051,42.2693,41.2193,41.5706,13071.297537533,0
+FMBH.US,D,20211209,000000,41.3272,41.756,40.761,41.2683,20088.917286597,0
+FMBH.US,D,20211210,000000,40.4459,41.5216,40.0376,41.3556,15750.15949779,0
+FMBH.US,D,20211213,000000,41.073,41.3654,40.5754,40.7021,35355.067871827,0
+FMBH.US,D,20211214,000000,40.7697,41.5607,40.4969,40.8188,52057.960702763,0
+FMBH.US,D,20211215,000000,41.1702,41.5412,40.3508,41.0043,61338.704230347,0
+FMBH.US,D,20211216,000000,41.4832,41.6,39.8424,41.1997,42859.753431847,0
+FMBH.US,D,20211217,000000,41.2585,41.2585,40.2721,40.8875,71173.76533358,0
+FMBH.US,D,20211220,000000,40.3311,40.6431,39.6236,40.4282,34437.998353291,0
+FMBH.US,D,20211221,000000,40.8778,41.3459,40.4086,41.2487,22650.598141708,0
+FMBH.US,D,20211222,000000,41.336,41.6392,41.1603,41.3556,23123.39842682,0
+FMBH.US,D,20211223,000000,40.5018,41.7757,40.5018,41.5803,16020.185522692,0
+FMBH.US,D,20211227,000000,42.127,42.127,41.6392,41.9808,50431.690756559,0
+FMBH.US,D,20211228,000000,40.5892,42.4008,40.5892,41.7954,37692.576177962,0
+FMBH.US,D,20211229,000000,41.5412,42.1367,41.5412,42.02,9569.1109428575,0
+FMBH.US,D,20211230,000000,41.7757,41.7854,41.5029,41.6392,12415.083348714,0
+FMBH.US,D,20211231,000000,40.8581,42.02,40.8581,41.7757,13330.114934987,0
+FMBH.US,D,20220103,000000,42.0691,42.283,41.8297,42.1663,22664.863667552,0
+FMBH.US,D,20220104,000000,42.3714,43.4058,42.3714,42.7129,22902.282776239,0
+FMBH.US,D,20220105,000000,42.6835,43.2399,42.4254,42.498,14276.734471342,0
+FMBH.US,D,20220106,000000,42.6451,43.7964,42.3861,43.7482,31531.906945664,0
+FMBH.US,D,20220107,000000,43.6207,43.9338,43.4843,43.6894,20156.16905129,0
+FMBH.US,D,20220110,000000,43.5824,43.5824,43.2115,43.3086,13554.287483963,0
+FMBH.US,D,20220111,000000,43.504,43.504,42.6491,43.0162,15238.638499674,0
+FMBH.US,D,20220112,000000,42.9572,43.0249,42.7129,42.7129,19510.144523788,0
+FMBH.US,D,20220113,000000,41.7954,43.4696,41.7954,43.1721,14832.071013122,0
+FMBH.US,D,20220114,000000,42.762,43.5824,42.762,43.4745,11000.758357905,0
+FMBH.US,D,20220118,000000,43.1231,43.1231,42.02,42.1173,32486.678211072,0
+FMBH.US,D,20220119,000000,42.4205,42.5078,41.493,41.6687,22137.039211328,0
+FMBH.US,D,20220120,000000,41.5509,41.9759,40.3605,40.594,20340.601921129,0
+FMBH.US,D,20220121,000000,40.2035,41.2388,40.077,40.6333,33106.20961915,0
+FMBH.US,D,20220124,000000,40.2624,41.5509,39.9602,41.4538,32528.455822473,0
+FMBH.US,D,20220125,000000,40.9465,41.3075,40.3017,40.9552,17614.867518813,0
+FMBH.US,D,20220126,000000,41.4243,42.02,39.6764,40.5165,25066.566839984,0
+FMBH.US,D,20220127,000000,40.7118,40.7118,39.0523,39.54,25747.236215964,0
+FMBH.US,D,20220128,000000,39.54,39.6667,38.0562,39.3545,25314.17560999,0
+FMBH.US,D,20220131,000000,39.071,40.2035,39.071,40.175,23582.95215222,0
+FMBH.US,D,20220201,000000,39.8816,40.2123,39.4232,39.7354,47373.773395307,0
+FMBH.US,D,20220202,000000,39.647,39.647,38.808,39.2181,20925.488480728,0
+FMBH.US,D,20220203,000000,39.2181,39.9405,38.7785,39.1495,26699.969549111,0
+FMBH.US,D,20220204,000000,39.9307,41.0632,39.0808,40.3802,42933.118993329,0
+FMBH.US,D,20220207,000000,40.067,40.7795,40.067,40.6333,29938.243915674,0
+FMBH.US,D,20220208,000000,41.0534,42.0397,40.7511,41.4243,27856.496108597,0
+FMBH.US,D,20220209,000000,41.4735,41.4735,40.0356,40.286,22979.724202249,0
+FMBH.US,D,20220210,000000,40.4233,40.4331,39.4616,39.648,27951.259958846,0
+FMBH.US,D,20220211,000000,40.0112,40.2074,39.4222,39.6579,20461.858890802,0
+FMBH.US,D,20220214,000000,39.6971,39.9081,39.2064,39.4616,19078.102883945,0
+FMBH.US,D,20220215,000000,39.707,40.1976,39.4419,39.7266,33535.194360599,0
+FMBH.US,D,20220216,000000,39.9425,40.6589,39.9425,40.5706,25792.07072576,0
+FMBH.US,D,20220217,000000,40.0406,40.4037,39.4517,39.6579,30885.882418161,0
+FMBH.US,D,20220218,000000,39.5793,40.5312,39.5793,40.1191,19830.099889144,0
+FMBH.US,D,20220222,000000,39.8247,40.2173,39.2898,39.4222,24248.337036223,0
+FMBH.US,D,20220223,000000,39.5499,39.7461,39.1475,39.2457,20324.298463021,0
+FMBH.US,D,20220224,000000,38.5882,38.7157,37.5871,38.6274,38069.593646694,0
+FMBH.US,D,20220225,000000,38.8629,39.7314,38.8433,39.5008,43066.603556583,0
+FMBH.US,D,20220228,000000,39.1671,39.5008,39.1671,39.3241,34404.372470945,0
+FMBH.US,D,20220301,000000,39.3241,39.3241,37.7637,38.2446,48454.896461048,0
+FMBH.US,D,20220302,000000,38.647,40.0897,38.647,39.9031,34273.944806086,0
+FMBH.US,D,20220303,000000,40.1289,40.7521,39.9621,40.4135,23282.357143366,0
+FMBH.US,D,20220304,000000,39.805,40.0503,39.2358,39.7855,24098.549014864,0
+FMBH.US,D,20220307,000000,39.7364,39.7756,39.1083,39.118,29482.766054801,0
+FMBH.US,D,20220308,000000,39.3831,39.4517,38.5146,38.5194,29417.552222372,0
+FMBH.US,D,20220309,000000,39.2555,39.7461,38.8825,39.0396,20580.05896208,0
+FMBH.US,D,20220310,000000,38.5783,39.3879,38.4355,38.9022,16696.779034146,0
+FMBH.US,D,20220311,000000,39.5303,39.7217,39.1475,39.4616,26729.51956693,0
+FMBH.US,D,20220314,000000,39.7952,40.5018,39.5303,39.7952,21444.142241768,0
+FMBH.US,D,20220315,000000,40.0798,40.0798,39.128,39.648,22679.129193395,0
+FMBH.US,D,20220316,000000,39.9816,40.3546,39.8232,40.2958,48153.282486063,0
+FMBH.US,D,20220317,000000,39.8836,40.0406,39.6971,39.9719,38867.44412782,0
+FMBH.US,D,20220318,000000,39.9719,39.9719,38.7697,39.4517,124541.09751559,0
+FMBH.US,D,20220321,000000,39.2751,39.7658,39.1524,39.5597,41940.645981047,0
+FMBH.US,D,20220322,000000,40.1583,40.5902,39.9719,40.384,49216.064161433,0
+FMBH.US,D,20220323,000000,39.9425,40.0406,38.9365,39.0985,24710.947660019,0
+FMBH.US,D,20220324,000000,38.9708,39.4175,38.7648,39.2064,31759.136393034,0
+FMBH.US,D,20220325,000000,39.1475,39.9425,39.0199,39.1966,50619.180524792,0
+FMBH.US,D,20220328,000000,39.118,39.3634,38.5194,39.069,37031.267158485,0
+FMBH.US,D,20220329,000000,39.0985,39.7461,38.8433,39.0298,97478.376023588,0
+FMBH.US,D,20220330,000000,39.3241,39.3241,38.0288,38.1466,33262.111437301,0
+FMBH.US,D,20220331,000000,37.9895,38.333,37.6656,37.7736,45773.996568528,0
+FMBH.US,D,20220401,000000,37.8128,38.0238,37.4792,37.8913,35931.802702373,0
+FMBH.US,D,20220404,000000,37.6264,38.1367,37.538,37.8815,26337.217606222,0
+FMBH.US,D,20220405,000000,37.8718,37.9699,37.2927,37.3909,39683.635999318,0
+FMBH.US,D,20220406,000000,37.3025,37.6951,37.0915,37.1847,28019.530689671,0
+FMBH.US,D,20220407,000000,36.9983,36.9983,36.3114,36.6057,26180.29682194,0
+FMBH.US,D,20220408,000000,36.4095,36.694,35.9678,36.0758,33376.235644053,0
+FMBH.US,D,20220411,000000,35.8697,36.6352,35.8697,36.2132,24781.256323106,0
+FMBH.US,D,20220412,000000,36.2917,36.6646,36.066,36.3604,24251.39393462,0
+FMBH.US,D,20220413,000000,36.6156,36.7628,36.1552,36.6548,37438.853611167,0
+FMBH.US,D,20220414,000000,36.7922,36.9295,36.3064,36.5075,39977.098245248,0
+FMBH.US,D,20220418,000000,36.3408,36.9885,36.3408,36.7529,32605.897248482,0
+FMBH.US,D,20220419,000000,36.6695,37.7343,36.5566,37.5676,28269.177391939,0
+FMBH.US,D,20220420,000000,37.7146,38.3229,37.3368,37.9404,34427.808691973,0
+FMBH.US,D,20220421,000000,38.0385,38.2544,37.7343,37.7834,37787.340028211,0
+FMBH.US,D,20220422,000000,37.8324,38.4311,37.2534,37.2927,30982.684200673,0
+FMBH.US,D,20220425,000000,37.3221,37.3221,36.3064,37.0278,39322.921988693,0
+FMBH.US,D,20220426,000000,36.6352,36.9983,36.1542,36.1739,39559.322131249,0
+FMBH.US,D,20220427,000000,36.2623,37.332,35.6686,35.8991,40922.698815473,0
+FMBH.US,D,20220428,000000,36.5075,37.1461,35.85,36.9689,49005.138172169,0
+FMBH.US,D,20220429,000000,36.7137,37.5676,35.2907,35.3691,37306.388014045,0
+FMBH.US,D,20220502,000000,35.4968,35.8894,34.9865,35.4772,48940.943305872,0
+FMBH.US,D,20220503,000000,35.5458,35.7716,35.1435,35.5949,40752.531471477,0
+FMBH.US,D,20220504,000000,35.6833,36.272,35.4869,36.223,25572.993007442,0
+FMBH.US,D,20220505,000000,35.85,36.4192,35.1042,35.6047,40715.848690736,0
+FMBH.US,D,20220506,000000,35.4182,36.6253,35.0061,35.4182,31757.09846077,0
+FMBH.US,D,20220509,000000,35.3004,36.4684,35.2149,35.9188,44568.559634718,0
+FMBH.US,D,20220510,000000,36.066,36.5075,35.3004,35.8697,31280.222311131,0
+FMBH.US,D,20220511,000000,35.9776,36.3898,35.3791,35.5557,30839.009976103,0
+FMBH.US,D,20220512,000000,35.5949,35.85,35.163,35.7323,28667.593149436,0
+FMBH.US,D,20220513,000000,35.9482,36.1641,35.7127,35.7519,35828.88712307,0
+FMBH.US,D,20220516,000000,35.6733,36.2132,35.3103,35.3888,27832.040921437,0
+FMBH.US,D,20220517,000000,35.9418,36.4749,35.8923,36.4354,27239.922696439,0
+FMBH.US,D,20220518,000000,36.0405,36.7761,35.4086,35.7344,33336.674551016,0
+FMBH.US,D,20220519,000000,35.527,36.2084,35.0926,35.0926,43033.750798121,0
+FMBH.US,D,20220520,000000,35.4382,35.7838,35.0037,35.7147,30222.469907689,0
+FMBH.US,D,20220523,000000,36.1688,36.5243,35.6455,36.1688,37821.129237405,0
+FMBH.US,D,20220524,000000,35.8233,36.7021,35.532,36.623,28554.471518239,0
+FMBH.US,D,20220525,000000,36.5638,37.2056,36.5145,36.791,35366.224503935,0
+FMBH.US,D,20220526,000000,37.1859,37.4624,36.4849,36.9884,37688.459055852,0
+FMBH.US,D,20220527,000000,37.2649,37.2649,36.1392,36.6823,57572.782297175,0
+FMBH.US,D,20220531,000000,36.3762,37.4722,36.238,37.176,100291.56800779,0
+FMBH.US,D,20220601,000000,37.2156,37.729,36.9588,37.6401,45495.744777934,0
+FMBH.US,D,20220602,000000,37.3044,38.0351,37.255,37.9857,32849.542052336,0
+FMBH.US,D,20220603,000000,37.8672,37.887,37.413,37.5809,22285.552252486,0
+FMBH.US,D,20220606,000000,37.8771,38.1338,37.6598,37.7783,43049.954789761,0
+FMBH.US,D,20220607,000000,37.65,37.8129,37.4426,37.7191,39132.639810774,0
+FMBH.US,D,20220608,000000,37.2846,37.3735,36.623,37.028,30909.114053437,0
+FMBH.US,D,20220609,000000,36.9588,36.9588,35.9812,36.0504,78421.243041083,0
+FMBH.US,D,20220610,000000,35.606,36.3762,35.2802,35.6159,30170.819684337,0
+FMBH.US,D,20220613,000000,35.1025,35.5666,34.8852,35.0136,55173.578784967,0
+FMBH.US,D,20220614,000000,35.0037,35.4974,34.7668,35.0037,81625.582387907,0
+FMBH.US,D,20220615,000000,35.4086,36.3219,34.9938,35.9615,122525.47003692,0
+FMBH.US,D,20220616,000000,36.233,36.233,35.1025,35.5468,77314.307862171,0
+FMBH.US,D,20220617,000000,35.843,36.5934,35.843,36.0109,179201.96904651,0
+FMBH.US,D,20220621,000000,36.4552,37.5117,36.1097,36.623,63992.601235077,0
+FMBH.US,D,20220622,000000,36.1491,36.623,35.606,36.3169,53720.283284748,0
+FMBH.US,D,20220623,000000,36.2084,36.2676,35.5369,35.6949,45658.797443812,0
+FMBH.US,D,20220624,000000,35.7048,36.2996,34.6051,35.1222,306465.0811392,0
+FMBH.US,D,20220627,000000,35.5468,36.08,35.2308,36.0208,49600.41841026,0
+FMBH.US,D,20220628,000000,36.0997,36.5934,35.7936,35.8727,41737.431466915,0
+FMBH.US,D,20220629,000000,35.8036,35.8036,35.3394,35.4875,22566.083857755,0
+FMBH.US,D,20220630,000000,35.1025,35.3394,34.9148,35.2209,33363.00603743,0
+FMBH.US,D,20220701,000000,35.0433,35.8627,35.0433,35.8134,29838.637855714,0
+FMBH.US,D,20220705,000000,35.4777,35.9912,34.905,35.9418,32934.613008446,0
+FMBH.US,D,20220706,000000,35.7147,35.843,35.5468,35.764,21198.872063124,0
+FMBH.US,D,20220707,000000,36.5243,36.5243,35.9023,35.9023,30738.972141217,0
+FMBH.US,D,20220708,000000,35.7542,35.7838,35.4679,35.6751,27265.241433376,0
+FMBH.US,D,20220711,000000,35.5369,35.9615,35.4382,35.9418,28580.803004654,0
+FMBH.US,D,20220712,000000,36.1688,36.3169,36.001,36.0997,30432.109049532,0
+FMBH.US,D,20220713,000000,35.9714,35.9714,35.3888,35.3888,20209.415823602,0
+FMBH.US,D,20220714,000000,35.0333,35.0333,34.6383,34.9642,19103.493394167,0
+FMBH.US,D,20220715,000000,35.6455,36.0602,34.8599,35.8331,55444.995644939,0
+FMBH.US,D,20220718,000000,35.922,36.1984,35.7344,35.9023,34787.944552279,0
+FMBH.US,D,20220719,000000,36.238,36.9095,35.764,36.5836,33182.736630435,0
+FMBH.US,D,20220720,000000,36.4454,36.8699,36.4058,36.7712,30497.93776557,0
+FMBH.US,D,20220721,000000,36.5934,37.2352,36.5638,37.018,44797.960387933,0
+FMBH.US,D,20220722,000000,36.9391,37.028,35.9566,36.6922,31607.911192915,0
+FMBH.US,D,20220725,000000,36.8897,37.0674,36.791,36.9785,27871.878370401,0
+FMBH.US,D,20220726,000000,37.0476,37.7389,36.8897,37.6006,44793.909390024,0
+FMBH.US,D,20220727,000000,37.9166,38.0696,37.6796,37.9067,29134.776968849,0
+FMBH.US,D,20220728,000000,38.0055,38.0055,37.3637,37.5513,24325.22970018,0
+FMBH.US,D,20220729,000000,37.3241,37.6105,36.7219,37.097,60420.633827918,0
+FMBH.US,D,20220801,000000,37.1069,37.8376,36.9489,37.6895,39910.431409497,0
+FMBH.US,D,20220802,000000,37.4772,37.4772,36.6725,36.7415,20481.845433051,0
+FMBH.US,D,20220803,000000,36.9095,37.255,36.5243,37.1069,24473.091123896,0
+FMBH.US,D,20220804,000000,37.3834,37.3834,36.623,36.7613,25008.835597496,0
+FMBH.US,D,20220805,000000,36.2121,36.9588,36.2121,36.9095,13455.389558125,0
+FMBH.US,D,20220808,000000,37.176,37.2156,36.8008,36.9095,24715.138249019,0
+FMBH.US,D,20220809,000000,37.0773,37.2452,36.8354,37.1365,25705.607238019,0
+FMBH.US,D,20220810,000000,37.5216,38.0943,37.2156,37.4228,23636.560055477,0
+FMBH.US,D,20220811,000000,37.7487,37.9659,37.6006,37.8968,15253.019880695,0
+FMBH.US,D,20220812,000000,37.9363,38.4696,37.9363,38.4498,27111.303512795,0
+FMBH.US,D,20220815,000000,38.2622,38.6572,38.1141,38.5683,23805.689218221,0
+FMBH.US,D,20220816,000000,38.6769,39.1014,38.6572,39.0225,23612.254068017,0
+FMBH.US,D,20220817,000000,38.8834,38.8834,38.4972,38.7742,14219.819373471,0
+FMBH.US,D,20220818,000000,38.8338,38.9828,38.5954,38.9828,17169.905811499,0
+FMBH.US,D,20220819,000000,38.7742,38.7742,38.3074,38.3968,19351.761549112,0
+FMBH.US,D,20220822,000000,38.1385,38.1385,37.2844,37.5724,30003.28524464,0
+FMBH.US,D,20220823,000000,37.2248,37.3539,37.0957,37.1156,19245.034872514,0
+FMBH.US,D,20220824,000000,36.8673,36.907,36.4104,36.5494,15432.073322749,0
+FMBH.US,D,20220825,000000,36.4799,36.9765,36.4799,36.9666,22472.006556432,0
+FMBH.US,D,20220826,000000,36.619,36.758,35.9138,35.9933,18531.174365838,0
+FMBH.US,D,20220829,000000,35.9138,35.9138,35.3675,35.4967,13283.443814643,0
+FMBH.US,D,20220830,000000,35.4669,35.6953,35.2235,35.3874,17726.696869598,0
+FMBH.US,D,20220831,000000,35.3675,35.3675,34.9977,35.1093,24765.623247841,0
+FMBH.US,D,20220901,000000,35.0497,36.3209,34.0565,34.9107,21789.358568384,0
+FMBH.US,D,20220902,000000,34.9603,35.8145,34.3843,34.7021,19722.284350885,0
+FMBH.US,D,20220906,000000,34.7021,34.7021,33.1329,33.5202,22371.321012472,0
+FMBH.US,D,20220907,000000,33.3315,34.0168,33.2719,33.9373,26499.428314832,0
+FMBH.US,D,20220908,000000,33.6593,34.0665,33.5401,33.9969,20145.163635517,0
+FMBH.US,D,20220909,000000,34.4836,34.555,33.838,34.2254,20422.048881407,0
+FMBH.US,D,20220912,000000,34.5134,34.7319,34.4041,34.6822,24560.224738163,0
+FMBH.US,D,20220913,000000,34.2055,34.2552,33.2222,33.4407,35025.480177365,0
+FMBH.US,D,20220914,000000,33.5997,33.7089,33.1229,33.7089,33834.370192318,0
+FMBH.US,D,20220915,000000,33.8082,34.1658,33.55,33.7586,24167.551116719,0
+FMBH.US,D,20220916,000000,33.401,34.6127,33.1925,34.4041,153311.86407701,0
+FMBH.US,D,20220919,000000,34.0267,35.005,34.0267,34.8809,31683.726973333,0
+FMBH.US,D,20220920,000000,34.5929,34.9007,34.285,34.8114,31739.104022511,0
+FMBH.US,D,20220921,000000,35.01,35.3278,34.1392,34.6524,28409.433083754,0
+FMBH.US,D,20220922,000000,34.6127,34.722,33.689,33.8976,31509.540982282,0
+FMBH.US,D,20220923,000000,33.4606,33.4606,32.9541,33.3414,44924.882859512,0
+FMBH.US,D,20220926,000000,33.411,33.7039,33.3265,33.5301,27760.011325212,0
+FMBH.US,D,20220927,000000,33.7288,33.7288,32.4476,32.4674,28287.603575562,0
+FMBH.US,D,20220928,000000,32.6263,33.3414,32.4178,33.0832,38329.979730132,0
+FMBH.US,D,20220929,000000,32.9342,32.9442,32.3681,32.5071,29782.783903368,0
+FMBH.US,D,20220930,000000,32.4476,32.8001,31.7325,31.7523,40081.908195036,0
+FMBH.US,D,20221003,000000,31.8318,32.4078,31.8318,32.4078,32407.656034405,0
+FMBH.US,D,20221004,000000,32.6065,33.6394,32.6065,33.4209,30508.72667532,0
+FMBH.US,D,20221005,000000,33.0137,33.1527,32.4675,32.7554,15483.422950169,0
+FMBH.US,D,20221006,000000,32.3681,32.5667,32.0602,32.2886,19476.611623622,0
+FMBH.US,D,20221007,000000,32.0801,32.0801,31.3948,31.7623,42400.696272435,0
+FMBH.US,D,20221010,000000,31.8318,32.6363,31.8318,32.4277,33461.833679666,0
+FMBH.US,D,20221011,000000,32.4873,33.113,32.4873,32.9839,33069.160058222,0
+FMBH.US,D,20221012,000000,32.8945,33.2421,32.5667,32.9839,29698.208046442,0
+FMBH.US,D,20221013,000000,32.6065,34.861,32.6065,34.8511,65913.791353414,0
+FMBH.US,D,20221014,000000,35.0299,35.0795,34.275,34.275,24887.452756033,0
+FMBH.US,D,20221017,000000,34.8014,34.9405,33.9969,34.8213,56006.33382775,0
+FMBH.US,D,20221018,000000,35.4669,35.4669,34.573,34.9305,23384.21758471,0
+FMBH.US,D,20221019,000000,34.5531,34.8908,34.3148,34.7716,27570.722502567,0
+FMBH.US,D,20221020,000000,34.8709,35.0894,33.9075,34.0665,23576.526973674,0
+FMBH.US,D,20221021,000000,34.3247,35.0497,34.2403,34.7418,26292.016094275,0
+FMBH.US,D,20221024,000000,35.0001,35.6397,34.9901,35.3179,27169.994037606,0
+FMBH.US,D,20221025,000000,35.1391,35.8045,34.7716,35.5562,25345.571981051,0
+FMBH.US,D,20221026,000000,35.7549,36.3458,34.2552,35.6456,38553.501637724,0
+FMBH.US,D,20221027,000000,34.9206,36.2316,34.861,34.8809,59356.141875299,0
+FMBH.US,D,20221028,000000,35.0001,36.2217,33.7685,35.7251,39727.495080297,0
+FMBH.US,D,20221031,000000,35.447,36.9666,35.1689,35.5662,64277.651264064,0
+FMBH.US,D,20221101,000000,35.596,36.2614,33.7536,35.0597,46465.3716821,0
+FMBH.US,D,20221102,000000,34.7816,35.447,34.2949,34.4339,49145.620862316,0
+FMBH.US,D,20221103,000000,33.9671,34.1956,33.4209,33.9572,20194.499552057,0
+FMBH.US,D,20221104,000000,33.0733,35.2484,33.0733,35.149,29459.583307256,0
+FMBH.US,D,20221107,000000,35.6357,35.8542,34.9703,35.159,33060.098359266,0
+FMBH.US,D,20221108,000000,35.3775,35.3874,34.712,34.8114,25507.675706826,0
+FMBH.US,D,20221109,000000,34.7418,35.01,32.6523,34.7816,30246.944261024,0
+FMBH.US,D,20221110,000000,35.0696,35.7549,34.573,35.149,91829.243513278,0
+FMBH.US,D,20221111,000000,35.0199,35.149,32.2274,33.8082,47950.48345551,0
+FMBH.US,D,20221114,000000,33.5301,33.848,33.2719,33.401,51072.74217371,0
+FMBH.US,D,20221115,000000,33.5699,33.9075,33.3555,33.55,38298.767211505,0
+FMBH.US,D,20221116,000000,33.7,33.7,33.03,33.61,30253,0
+FMBH.US,D,20221117,000000,33.35,33.78,33.23,33.74,24194,0
+FMBH.US,D,20221118,000000,34.26,34.36,32.7435,34.02,29024,0
+FMBH.US,D,20221121,000000,33.74,34.43,33.74,34.36,25078,0
+FMBH.US,D,20221122,000000,34.4,34.685,34.15,34.17,17735,0
+FMBH.US,D,20221123,000000,34.06,34.24,33.69,33.78,13642,0
+FMBH.US,D,20221125,000000,33.51,34.46,33.51,34.43,8614,0
+FMBH.US,D,20221128,000000,34.44,34.44,33.47,33.62,12865,0
+FMBH.US,D,20221129,000000,33.87,34.24,33.58,33.66,17789,0
+FMBH.US,D,20221130,000000,33.6,34.82,33.02,34.65,64323,0
+FMBH.US,D,20221201,000000,34.89,34.9691,34.035,34.39,27474,0
+FMBH.US,D,20221202,000000,34.16,35.395,34.1,34.62,23508,0
+FMBH.US,D,20221205,000000,34.32,34.32,33.37,33.86,19271,0
+FMBH.US,D,20221206,000000,34.05,34.05,33.4,33.7,21912,0
+FMBH.US,D,20221207,000000,33.88,33.88,33.38,33.49,14854,0
+FMBH.US,D,20221208,000000,33.89,33.89,33.33,33.73,19711,0
+FMBH.US,D,20221209,000000,33.67,33.75,33.19,33.55,21361,0
+FMBH.US,D,20221212,000000,33.475,33.845,33.39,33.52,38444,0
+FMBH.US,D,20221213,000000,34.03,34.13,33.27,33.63,35005,0
+FMBH.US,D,20221214,000000,33.79,33.79,32.62,32.83,34915,0
+FMBH.US,D,20221215,000000,32.68,32.68,31.61,31.75,37120,0
+FMBH.US,D,20221216,000000,31.85,32.63,31.57,32.54,153477,0
+FMBH.US,D,20221219,000000,32.25,32.695,31.96,32.1,41527,0
+FMBH.US,D,20221220,000000,31.94,32.17,31.8,31.88,24513,0
+FMBH.US,D,20221221,000000,32.13,32.52,32.11,32.3,17508,0
+FMBH.US,D,20221222,000000,32.23,32.23,31.63,32.02,22632,0
+FMBH.US,D,20221223,000000,32.08,32.31,32.06,32.17,14742,0
+FMBH.US,D,20221227,000000,32.2501,32.41,32,32.16,13573,0
+FMBH.US,D,20221228,000000,32,32.2,31.78,31.78,18508,0
+FMBH.US,D,20221229,000000,32.23,32.4,32.09,32.36,15054,0
+FMBH.US,D,20221230,000000,32.25,32.3501,32.02,32.08,23054,0
+FMBH.US,D,20230103,000000,32.13,32.44,31.82,32.18,21684,0
+FMBH.US,D,20230104,000000,32.12,32.42,31.89,31.95,24959,0
+FMBH.US,D,20230105,000000,31.4,31.69,31.32,31.37,15118,0
+FMBH.US,D,20230106,000000,31.7,32.42,31.62,32.35,25050,0
+FMBH.US,D,20230109,000000,32.25,32.25,31.61,31.87,13578,0
+FMBH.US,D,20230110,000000,31.83,32.24,31.6,32.05,18900,0
+FMBH.US,D,20230111,000000,32.12,32.39,31.91,32.18,16877,0
+FMBH.US,D,20230112,000000,32.29,32.87,32.29,32.68,19498,0
+FMBH.US,D,20230113,000000,32.38,33.03,32.38,32.98,17279,0
+FMBH.US,D,20230117,000000,32.93,34.175,32.55,32.6,9390,0
+FMBH.US,D,20230118,000000,32.39,32.39,31.39,31.48,20858,0
+FMBH.US,D,20230119,000000,31.35,31.495,31.05,31.33,19523,0
+FMBH.US,D,20230120,000000,31.58,31.96,31.32,31.94,29389,0
+FMBH.US,D,20230123,000000,31.89,32.225,31.83,32.04,19073,0
+FMBH.US,D,20230124,000000,31.81,31.83,31.365,31.82,10516,0
+FMBH.US,D,20230125,000000,31.81,32,31.435,31.98,16585,0
+FMBH.US,D,20230126,000000,33.09,33.09,31.355,31.91,21496,0
+FMBH.US,D,20230127,000000,32.13,32.13,31.38,31.47,15002,0
+FMBH.US,D,20230130,000000,31.47,31.48,31.13,31.13,25931,0
+FMBH.US,D,20230131,000000,32.1375,32.185,31.35,32.13,28094,0
+FMBH.US,D,20230201,000000,32.12,33,32.04,32.5,35459,0
+FMBH.US,D,20230202,000000,32.72,33.47,32.58,33.47,17269,0
+FMBH.US,D,20230203,000000,33.21,33.9,32.62,33.56,20012,0
+FMBH.US,D,20230206,000000,33.5,33.53,32.87,33.09,20111,0
+FMBH.US,D,20230207,000000,32.5,32.89,32.5,32.55,29551,0
+FMBH.US,D,20230208,000000,32.52,32.52,31.55,32.13,35749,0
+FMBH.US,D,20230209,000000,32.14,32.14,31.34,31.64,13883,0
+FMBH.US,D,20230210,000000,31.64,31.69,31.24,31.63,22563,0
+FMBH.US,D,20230213,000000,31.45,32.01,31.45,31.97,14277,0
+FMBH.US,D,20230214,000000,31.55,31.74,31.2918,31.36,14423,0
+FMBH.US,D,20230215,000000,31.36,31.74,31.29,31.74,20369,0
+FMBH.US,D,20230216,000000,31.35,31.615,31.08,31.45,25381,0
+FMBH.US,D,20230217,000000,31.57,32.46,31.54,32.28,46766,0
+FMBH.US,D,20230221,000000,31.93,32.03,31.35,31.45,25030,0
+FMBH.US,D,20230222,000000,31.37,31.5,31.17,31.25,20867,0
+FMBH.US,D,20230223,000000,31.5,31.5,30.93,31.1,19657,0
+FMBH.US,D,20230224,000000,30.86,30.88,30.56,30.83,22348,0
+FMBH.US,D,20230227,000000,31.09,31.18,30.83,31.04,14164,0
+FMBH.US,D,20230228,000000,31.13,31.31,30.96,30.99,37966,0
+FMBH.US,D,20230301,000000,30.97,31.27,30.78,31.07,39216,0
+FMBH.US,D,20230302,000000,31.04,31.25,30.66,30.99,55047,0
+FMBH.US,D,20230303,000000,31.3935,31.395,30.72,31.22,29233,0
+FMBH.US,D,20230306,000000,31.35,31.36,30.57,30.88,38835,0
+FMBH.US,D,20230307,000000,30.71,31.07,30.375,30.44,23072,0
+FMBH.US,D,20230308,000000,30.21,30.21,28.8891,29.47,58727,0
+FMBH.US,D,20230309,000000,29.34,29.34,27.89,28.09,39449,0
+FMBH.US,D,20230310,000000,28,28,26.3,26.81,61337,0
+FMBH.US,D,20230313,000000,26.32,26.38,24.91,26.04,60157,0
+FMBH.US,D,20230314,000000,27.27,28.235,27.11,27.46,104686,0
+FMBH.US,D,20230315,000000,26.78,27.06,26.42,26.95,53767,0
+FMBH.US,D,20230316,000000,26.56,28.37,26.53,27.79,51590,0
+FMBH.US,D,20230317,000000,27.64,27.64,25.95,26.68,197018,0
+FMBH.US,D,20230320,000000,26.89,27.89,26.89,27.13,73197,0
+FMBH.US,D,20230321,000000,27.63,28.098,26.39,27.64,119376,0
+FMBH.US,D,20230322,000000,27.49,28.24,26.76,26.8,151688,0
+FMBH.US,D,20230323,000000,26.98,26.98,26.03,26.46,63315,0
+FMBH.US,D,20230324,000000,26.26,27.02,26.11,26.85,96829,0
+FMBH.US,D,20230327,000000,27.27,27.49,26.96,27.26,81569,0
+FMBH.US,D,20230328,000000,27.15,27.46,27.01,27.17,64616,0
+FMBH.US,D,20230329,000000,27.33,27.33,26.43,26.89,55306,0
+FMBH.US,D,20230330,000000,27.07,27.09,26.21,26.43,48790,0
+FMBH.US,D,20230331,000000,26.58,27.26,26.18,27.22,135142,0
+FMBH.US,D,20230403,000000,27.1,27.59,26.76,27.33,79410,0
+FMBH.US,D,20230404,000000,27.46,27.46,26.32,27.1,65666,0
+FMBH.US,D,20230405,000000,26.75,27.2,26.68,26.73,58654,0
+FMBH.US,D,20230406,000000,26.82,26.885,26.42,26.52,39771,0
+FMBH.US,D,20230410,000000,26.45,27.03,26.35,26.96,60422,0
+FMBH.US,D,20230411,000000,27.095,27.27,26.57,26.73,51499,0
+FMBH.US,D,20230412,000000,26.84,26.84,26.0601,26.13,21920,0
+FMBH.US,D,20230413,000000,26.17,26.53,26.06,26.17,23330,0
+FMBH.US,D,20230414,000000,26.15,26.28,25.44,25.65,44716,0
+FMBH.US,D,20230417,000000,25.63,25.94,25.29,25.94,32350,0
+FMBH.US,D,20230418,000000,25.99,25.99,25.08,25.31,42780,0
+FMBH.US,D,20230419,000000,25.3,26.05,25.3,25.95,24124,0
+FMBH.US,D,20230420,000000,25.75,26.3,25.33,25.52,29528,0
+FMBH.US,D,20230421,000000,25.49,25.49,25.02,25.32,31541,0
+FMBH.US,D,20230424,000000,25.64,25.69,25.03,25.15,25025,0
+FMBH.US,D,20230425,000000,24.99,25.18,24.02,24.11,32260,0
+FMBH.US,D,20230426,000000,24.3,24.3,23.72,24.08,41740,0
+FMBH.US,D,20230427,000000,24.56,25.97,23.99,25.5,76143,0
+FMBH.US,D,20230428,000000,25.66,26.51,25.39,26.36,64719,0
+FMBH.US,D,20230501,000000,26.25,26.25,24.82,25.73,87462,0
+FMBH.US,D,20230502,000000,25.69,25.69,24.33,24.49,42500,0
+FMBH.US,D,20230503,000000,24.5,25.22,24.19,24.21,50637,0
+FMBH.US,D,20230504,000000,23.96,23.96,22.94,23.13,42898,0
+FMBH.US,D,20230505,000000,23.64,24.2399,23.41,23.83,42949,0
+FMBH.US,D,20230508,000000,24.04,24.19,23.03,23.09,35406,0
+FMBH.US,D,20230509,000000,23.09,25.38,22.25,22.66,46434,0
+FMBH.US,D,20230510,000000,23.04,23.15,22.18,22.545,65049,0
+FMBH.US,D,20230511,000000,22.18,23.005,22.06,22.31,76991,0
+FMBH.US,D,20230512,000000,22.52,22.775,21.77,22.67,73297,0
+FMBH.US,D,20230515,000000,22.77,23.4897,22.77,23.15,79900,0
+FMBH.US,D,20230516,000000,23.02,23.25,22.75,23.1,68260,0
+FMBH.US,D,20230517,000000,23.46,24.14,23.4135,23.87,85220,0
+FMBH.US,D,20230518,000000,23.83,24.18,23.77,24.06,38718,0
+FMBH.US,D,20230519,000000,24.48,24.68,23.63,23.94,53470,0
+FMBH.US,D,20230522,000000,24.12,24.725,23.91,24.3,73720,0
+FMBH.US,D,20230523,000000,24.34,25.31,24.34,24.76,57319,0
+FMBH.US,D,20230524,000000,24.71,25.27,24.44,24.56,29583,0
+FMBH.US,D,20230525,000000,24.56,24.56,23.96,24.33,29013,0
+FMBH.US,D,20230526,000000,24.3,24.73,24.09,24.69,27088,0
+FMBH.US,D,20230530,000000,24.76,24.88,24.44,24.63,27551,0
+FMBH.US,D,20230531,000000,24.61,24.65,23.95,23.99,73734,0
+FMBH.US,D,20230601,000000,24.19,24.71,23.96,24.19,74150,0
+FMBH.US,D,20230602,000000,24.54,25.12,24.5,24.82,102487,0
+FMBH.US,D,20230605,000000,24.82,25.08,23.93,24.02,63027,0
+FMBH.US,D,20230606,000000,24.05,25.56,24.05,25.35,107912,0
+FMBH.US,D,20230607,000000,25.66,26.39,25.34,26.12,93703,0
+FMBH.US,D,20230608,000000,26.12,26.92,25.515,25.79,43132,0
+FMBH.US,D,20230609,000000,25.8,26.17,25.55,25.64,26651,0
+FMBH.US,D,20230612,000000,25.8,26.07,25.365,25.62,38212,0
+FMBH.US,D,20230613,000000,25.63,26.34,25.62,26.25,55982,0
+FMBH.US,D,20230614,000000,26.21,26.36,25.35,25.42,44917,0
+FMBH.US,D,20230615,000000,25.67,25.78,25.385,25.62,37111,0
+FMBH.US,D,20230616,000000,25.9,25.9,25.0284,25.24,76631,0
+FMBH.US,D,20230620,000000,25.39,25.43,24.795,25.25,56856,0
+FMBH.US,D,20230621,000000,25.24,25.325,24.9,25.12,40524,0
+FMBH.US,D,20230622,000000,25.08,25.08,24.53,25.03,51454,0
+FMBH.US,D,20230623,000000,24.73,25.6,24.43,25.33,329238,0
+FMBH.US,D,20230626,000000,25.41,25.55,24.98,25.1,57103,0
+FMBH.US,D,20230627,000000,25.18,25.29,24.88,25.01,42471,0
+FMBH.US,D,20230628,000000,24.98,24.98,24.46,24.75,40570,0
+FMBH.US,D,20230629,000000,24.95,25.2,24.63,24.74,57487,0
+FMBH.US,D,20230630,000000,24.85,24.85,24.11,24.14,114731,0
+FMBH.US,D,20230703,000000,24.09,24.81,24.09,24.8,13493,0
+FMBH.US,D,20230705,000000,24.48,24.69,24.14,24.41,32142,0
+FMBH.US,D,20230706,000000,24.22,24.25,23.54,23.96,67871,0
+FMBH.US,D,20230707,000000,24.03,24.91,24.03,24.79,79867,0
+FMBH.US,D,20230710,000000,24.64,25.195,24.64,24.79,95989,0
+FMBH.US,D,20230711,000000,24.99,25.15,24.72,24.89,72393,0
+FMBH.US,D,20230712,000000,25.35,25.56,25.17,25.33,52386,0
+FMBH.US,D,20230713,000000,25.41,26.06,25.365,26.01,68155,0
+FMBH.US,D,20230714,000000,26.31,26.5794,25.95,26.36,109489,0
+FMBH.US,D,20230717,000000,26.21,27.1,26.21,26.82,38245,0
+FMBH.US,D,20230718,000000,26.62,27.68,26.62,27.53,103013,0
+FMBH.US,D,20230719,000000,27.5,28.53,27.44,28.32,157402,0
+FMBH.US,D,20230720,000000,28.21,28.47,27.81,28.44,54547,0
+FMBH.US,D,20230721,000000,28.57,28.69,28.275,28.6,48964,0
+FMBH.US,D,20230724,000000,28.37,29.47,28.37,29.37,53887,0
+FMBH.US,D,20230725,000000,29.32,29.56,29.125,29.24,44735,0
+FMBH.US,D,20230726,000000,29.49,30.44,29.49,29.91,81712,0
+FMBH.US,D,20230727,000000,30.37,30.79,29.91,30.1,69611,0
+FMBH.US,D,20230728,000000,30.31,30.96,29.94,30.52,52511,0
+FMBH.US,D,20230731,000000,30.54,31.045,30.39,30.61,60665,0
+FMBH.US,D,20230801,000000,30.61,31.07,30.365,30.95,50406,0
+FMBH.US,D,20230802,000000,30.56,31.08,30.28,30.41,34522,0
+FMBH.US,D,20230803,000000,30.25,31.06,30.25,30.75,36430,0
+FMBH.US,D,20230804,000000,30.74,31.1,30.44,30.58,22896,0
+FMBH.US,D,20230807,000000,30.505,30.65,30.37,30.61,47487,0
+FMBH.US,D,20230808,000000,30.17,30.51,29.81,30.49,63656,0
+FMBH.US,D,20230809,000000,30.29,30.56,30.005,30.12,24795,0
+FMBH.US,D,20230810,000000,30.14,30.35,29.75,29.9,36305,0
+FMBH.US,D,20230811,000000,29.59,29.87,29.5081,29.6,26434,0
+FMBH.US,D,20230814,000000,29.34,29.47,29.03,29.27,21132,0
+FMBH.US,D,20230815,000000,28.96,29.3525,28.35,28.42,44681,0
+FMBH.US,D,20230816,000000,28.58,28.98,28.27,28.31,34731,0
+FMBH.US,D,20230817,000000,28.39,28.85,28.35,28.41,77307,0
+FMBH.US,D,20230818,000000,28.29,28.84,28.18,28.32,109817,0
+FMBH.US,D,20230821,000000,28.33,28.33,27.9,28,48416,0
+FMBH.US,D,20230822,000000,28.04,28.19,27.52,27.53,49163,0
+FMBH.US,D,20230823,000000,27.64,28.18,27.5,28.08,58667,0
+FMBH.US,D,20230824,000000,28.57,28.57,27.91,28.16,31132,0
+FMBH.US,D,20230825,000000,28.33,28.33,27.87,27.93,38895,0
+FMBH.US,D,20230828,000000,27.98,28.5725,27.7285,27.88,41066,0
+FMBH.US,D,20230829,000000,28.065,28.2425,27.93,28.02,34147,0
+FMBH.US,D,20230830,000000,28.01,28.28,27.78,27.99,39234,0
+FMBH.US,D,20230831,000000,28.05,28.3,27.92,27.97,40482,0
+FMBH.US,D,20230901,000000,28.25,29.15,28.25,28.91,71861,0
+FMBH.US,D,20230905,000000,28.79,29,28.33,28.41,58032,0
+FMBH.US,D,20230906,000000,28.41,28.41,27.68,27.7,51655,0
+FMBH.US,D,20230907,000000,27.51,27.88,27.28,27.45,74746,0
+FMBH.US,D,20230908,000000,27.44,27.565,27.005,27.45,29542,0
+FMBH.US,D,20230911,000000,27.52,27.59,27.205,27.25,49201,0
+FMBH.US,D,20230912,000000,27.22,27.54,27.12,27.25,31569,0
+FMBH.US,D,20230913,000000,27.2,27.27,26.93,26.95,43740,0
+FMBH.US,D,20230914,000000,27.16,27.58,27.16,27.35,38631,0
+FMBH.US,D,20230915,000000,27.35,27.49,26.96,27.08,208873,0
+FMBH.US,D,20230918,000000,27.1,27.715,26.8,26.84,49021,0
+FMBH.US,D,20230919,000000,26.8,27.22,26.52,26.65,53512,0
+FMBH.US,D,20230920,000000,26.86,26.86,26.35,26.38,40463,0
+FMBH.US,D,20230921,000000,26.19,26.65,26.14,26.37,45908,0
+FMBH.US,D,20230922,000000,26.39,26.42,26.14,26.18,30582,0
+FMBH.US,D,20230925,000000,26.42,26.8,26.25,26.66,48582,0
+FMBH.US,D,20230926,000000,26.44,26.86,26.27,26.37,40779,0
+FMBH.US,D,20230927,000000,26.68,26.83,25.97,26.05,27262,0
+FMBH.US,D,20230928,000000,26.28,26.81,26.16,26.4,45137,0
+FMBH.US,D,20230929,000000,26.54,27.48,26.36,26.56,38089,0
+FMBH.US,D,20231002,000000,26.43,27.05,26.1,26.53,47230,0
+FMBH.US,D,20231003,000000,26.42,26.42,25.96,26,34176,0
+FMBH.US,D,20231004,000000,25.97,26.655,25.84,26.34,45104,0
+FMBH.US,D,20231005,000000,26.44,26.94,26.44,26.93,54522,0
+FMBH.US,D,20231006,000000,26.82,27.27,26.64,26.91,39605,0
+FMBH.US,D,20231009,000000,26.38,27.17,26.37,27.11,60114,0
+FMBH.US,D,20231010,000000,27.2,27.57,27.04,27.23,40778,0
+FMBH.US,D,20231011,000000,27.18,27.61,27.18,27.23,22286,0
+FMBH.US,D,20231012,000000,27.14,27.5,26.65,27.35,55232,0
+FMBH.US,D,20231013,000000,27.51,27.51,26.75,26.89,22401,0
+FMBH.US,D,20231016,000000,27.04,27.41,26.9946,27.09,30665,0
+FMBH.US,D,20231017,000000,26.89,28.27,26.89,27.72,46951,0
+FMBH.US,D,20231018,000000,27.59,27.59,27.21,27.3,29969,0
+FMBH.US,D,20231019,000000,27.26,27.81,26.51,27.07,22902,0
+FMBH.US,D,20231020,000000,27.16,27.16,26.49,26.57,60243,0
+FMBH.US,D,20231023,000000,26.53,26.98,26.25,26.25,36903,0
+FMBH.US,D,20231024,000000,26.46,26.46,25.7801,26.04,23446,0
+FMBH.US,D,20231025,000000,25.78,26.36,25.73,26.11,33073,0
+FMBH.US,D,20231026,000000,26.38,27.35,26.2,27.04,40777,0
+FMBH.US,D,20231027,000000,26.85,27.2,26.5,26.72,70640,0
+FMBH.US,D,20231030,000000,26.96,27.25,26.845,27.2,45386,0
+FMBH.US,D,20231031,000000,27.23,27.4,27.02,27.32,37511,0
+FMBH.US,D,20231101,000000,27.39,27.92,27.13,27.75,45595,0
+FMBH.US,D,20231102,000000,28.04,29.08,28.04,29.07,71873,0
+FMBH.US,D,20231103,000000,29.66,30.11,28.97,29.86,69088,0
+FMBH.US,D,20231106,000000,29.84,30.205,29.6,30,44752,0
+FMBH.US,D,20231107,000000,29.6485,29.96,29.36,29.6,42725,0
+FMBH.US,D,20231108,000000,29.51,29.51,28.99,29.49,38844,0
+FMBH.US,D,20231109,000000,29.79,29.84,29.29,29.42,42601,0
+FMBH.US,D,20231110,000000,29.49,29.62,29,29.38,45104,0
+FMBH.US,D,20231113,000000,29.37,29.565,29.22,29.49,28137,0
+FMBH.US,D,20231114,000000,30.05,31.2,30.05,31.08,111388,0
+FMBH.US,D,20231115,000000,31.07,31.35,30.98,31.22,58209,0
+FMBH.US,D,20231116,000000,31.15,31.32,30.7,30.97,36891,0
+FMBH.US,D,20231117,000000,31.33,31.68,31.22,31.39,50751,0
+FMBH.US,D,20231120,000000,31.51,31.68,31.31,31.5,72405,0
+FMBH.US,D,20231121,000000,31.4,31.57,30.94,31.02,51400,0
+FMBH.US,D,20231122,000000,31.11,31.31,30.73,30.84,29462,0
+FMBH.US,D,20231124,000000,30.72,31.46,30.72,31.24,20608,0
+FMBH.US,D,20231127,000000,31.36,31.36,30.86,30.86,35473,0
+FMBH.US,D,20231128,000000,31.02,31.06,30.475,30.5,42340,0
+FMBH.US,D,20231129,000000,30.79,31.44,30.79,31.11,35351,0
+FMBH.US,D,20231130,000000,31.24,31.54,30.93,30.99,73674,0
+FMBH.US,D,20231201,000000,30.97,31.73,30.53,31.7,146759,0
+FMBH.US,D,20231204,000000,31.68,32.39,31.68,32.27,110986,0
+FMBH.US,D,20231205,000000,32.27,32.35,31.955,32,48023,0
+FMBH.US,D,20231206,000000,32.23,32.92,31.85,31.93,75229,0
+FMBH.US,D,20231207,000000,31.89,32.3,31.8,32.06,82830,0
+FMBH.US,D,20231208,000000,32.2,32.53,32.2,32.32,81331,0
+FMBH.US,D,20231211,000000,32.37,32.49,32.04,32.3,68461,0
+FMBH.US,D,20231212,000000,32.45,32.45,32.145,32.3,63436,0
+FMBH.US,D,20231213,000000,32.23,34.27,32.17,34.16,175355,0
+FMBH.US,D,20231214,000000,34.82,35.72,34.37,34.71,169790,0
+FMBH.US,D,20231215,000000,34.83,35.065,34.38,34.65,792544,0
+FMBH.US,D,20231218,000000,34.71,34.8,34.27,34.42,130227,0
+FMBH.US,D,20231219,000000,34.66,35.1,34.45,35.01,121655,0
+FMBH.US,D,20231220,000000,35,35.575,34.38,34.44,131801,0
+FMBH.US,D,20231221,000000,34.52,34.64,34.06,34.3,85870,0
+FMBH.US,D,20231222,000000,34.46,34.99,30.74,34.6,63660,0
+FMBH.US,D,20231226,000000,34.6,35.32,34.4,35.28,51947,0
+FMBH.US,D,20231227,000000,35.47,35.75,35.03,35.73,49958,0
+FMBH.US,D,20231228,000000,35.59,35.83,35.25,35.36,62753,0
+FMBH.US,D,20231229,000000,35.32,35.32,34.58,34.66,46356,0
+FMBH.US,D,20240102,000000,34.14,35.26,33.86,34.54,63428,0
+FMBH.US,D,20240103,000000,34.43,34.79,33.715,33.81,59210,0
+FMBH.US,D,20240104,000000,33.87,34.21,33.6,33.74,43432,0
+FMBH.US,D,20240105,000000,33.5,34.26,33.5,33.76,69248,0
+FMBH.US,D,20240108,000000,33.56,33.83,33.26,33.67,37091,0
+FMBH.US,D,20240109,000000,33.33,33.33,32.88,33.11,43526,0
+FMBH.US,D,20240110,000000,32.98,33.2379,32.75,33.04,48994,0
+FMBH.US,D,20240111,000000,32.92,33.375,32.36,32.85,53224,0
+FMBH.US,D,20240112,000000,33.02,33.31,32.3,32.58,57895,0
+FMBH.US,D,20240116,000000,32.2,32.38,31.62,31.87,66031,0
+FMBH.US,D,20240117,000000,31.4,32.23,31.4,32.13,71041,0
+FMBH.US,D,20240118,000000,32.18,32.445,32.05,32.44,43434,0
+FMBH.US,D,20240119,000000,32.67,32.67,31.88,32.48,53003,0
+FMBH.US,D,20240122,000000,32.76,33.56,32.655,33.47,53800,0
+FMBH.US,D,20240123,000000,33.75,33.91,32,32.95,42096,0
+FMBH.US,D,20240124,000000,33.35,33.41,32.96,33.24,33328,0
+FMBH.US,D,20240125,000000,33.62,34.48,32.5,33.61,103873,0
+FMBH.US,D,20240126,000000,33.94,33.995,32.54,33.06,50714,0
+FMBH.US,D,20240129,000000,33.05,33.54,32.1303,33.5,77617,0
+FMBH.US,D,20240130,000000,33.21,33.375,32.91,33.12,75096,0
+FMBH.US,D,20240131,000000,32.72,32.82,31.47,31.47,105597,0
+FMBH.US,D,20240201,000000,31.74,32.56,30.16,31.2,68933,0
+FMBH.US,D,20240202,000000,30.7,31.58,30.65,30.83,55094,0
+FMBH.US,D,20240205,000000,30.48,30.85,30.2,30.71,60651,0
+FMBH.US,D,20240206,000000,30.72,30.945,30.375,30.76,66732,0
+FMBH.US,D,20240207,000000,30.83,30.83,29.6,30.4,42826,0
+FMBH.US,D,20240208,000000,30.45,30.7,30.22,30.64,39614,0
+FMBH.US,D,20240209,000000,30.88,31.42,30.48,31.35,49151,0
+FMBH.US,D,20240212,000000,31.35,32.51,31.35,32.19,61319,0
+FMBH.US,D,20240213,000000,31.26,31.26,29.91,30.2,97347,0
+FMBH.US,D,20240214,000000,30.61,30.78,30.125,30.74,55534,0
+FMBH.US,D,20240215,000000,30.85,31.83,30.71,31.58,63679,0
+FMBH.US,D,20240216,000000,31.38,31.63,31,31.02,43926,0
+FMBH.US,D,20240220,000000,30.64,31.28,30.36,30.75,29424,0
+FMBH.US,D,20240221,000000,30.56,30.56,30.12,30.39,45081,0
+FMBH.US,D,20240222,000000,30.3,31.62,29.92,30.04,52430,0
+FMBH.US,D,20240223,000000,29.9,30.62,29.81,30.28,24321,0
+FMBH.US,D,20240226,000000,30.15,30.37,29.66,30,37859,0
+FMBH.US,D,20240227,000000,30.21,30.49,29.85,29.98,28230,0
+FMBH.US,D,20240228,000000,29.73,30.09,29.73,29.84,31495,0
+FMBH.US,D,20240229,000000,30.37,31.465,29.93,30.3,45719,0
+FMBH.US,D,20240301,000000,30.27,30.35,29.56,30.11,53918,0
+FMBH.US,D,20240304,000000,30.34,31.43,30.31,30.56,62407,0
+FMBH.US,D,20240305,000000,30.33,31.184,30.33,30.89,51838,0
+FMBH.US,D,20240306,000000,30.91,32.155,30.1,30.74,47698,0
+FMBH.US,D,20240307,000000,30.99,31.33,30.555,30.71,30311,0
+FMBH.US,D,20240308,000000,31.14,32.12,30.91,30.99,41004,0
+FMBH.US,D,20240311,000000,30.73,30.925,30.54,30.77,25300,0
+FMBH.US,D,20240312,000000,30.88,30.88,30.32,30.69,33703,0
+FMBH.US,D,20240313,000000,30.51,31.12,30.41,30.55,42233,0
+FMBH.US,D,20240314,000000,30.4,30.4,29.5,29.66,50496,0
+FMBH.US,D,20240315,000000,29.57,30.595,29.57,30.04,172787,0
+FMBH.US,D,20240318,000000,30.02,30.075,29.48,29.57,109239,0
+FMBH.US,D,20240319,000000,29.52,30.185,29.52,29.96,77926,0
+FMBH.US,D,20240320,000000,29.77,31.415,29.6,31.17,57455,0
+FMBH.US,D,20240321,000000,31.24,31.87,31,31.68,78854,0
+FMBH.US,D,20240322,000000,31.68,31.68,31.03,31.65,65963,0
+FMBH.US,D,20240325,000000,31.83,32.17,31.54,31.64,37880,0
+FMBH.US,D,20240326,000000,31.73,31.98,31.2,31.25,37615,0
+FMBH.US,D,20240327,000000,31.42,32.37,31.42,32.37,81779,0
+FMBH.US,D,20240328,000000,32.31,32.92,31.97,32.68,86373,0
+FMBH.US,D,20240401,000000,32.37,32.445,31.65,31.81,57685,0
+FMBH.US,D,20240402,000000,31.46,31.7,31.13,31.2,60770,0
+FMBH.US,D,20240403,000000,30.99,31.43,30.99,31.06,37610,0
+FMBH.US,D,20240404,000000,31.52,31.645,31.1,31.19,32976,0
+FMBH.US,D,20240405,000000,31.01,31.1799,30.85,30.99,27443,0
+FMBH.US,D,20240408,000000,31.25,31.53,30.9,31.41,34214,0
+FMBH.US,D,20240409,000000,31.09,31.44,31.09,31.35,45046,0
+FMBH.US,D,20240410,000000,30.6,31.195,28.86,29.6,72575,0
+FMBH.US,D,20240411,000000,29.89,29.89,29.18,29.51,42911,0
+FMBH.US,D,20240412,000000,29.2,29.64,29.15,29.64,38228,0
+FMBH.US,D,20240415,000000,29.92,29.98,29.24,29.54,47091,0
+FMBH.US,D,20240416,000000,29.38,29.54,28.86,29.28,28088,0
+FMBH.US,D,20240417,000000,29.29,29.79,29.03,29.32,49437,0
+FMBH.US,D,20240418,000000,29.22,29.86,29,29.86,71886,0
+FMBH.US,D,20240419,000000,29.68,31.23,29.68,31.12,53050,0
+FMBH.US,D,20240422,000000,31.02,31.32,30.7,31.13,42737,0
+FMBH.US,D,20240423,000000,31.2,31.77,30.83,31.64,28942,0
+FMBH.US,D,20240424,000000,31.26,31.8,31.13,31.76,47222,0
+FMBH.US,D,20240425,000000,31.84,31.84,30.425,31.38,58100,0
+FMBH.US,D,20240426,000000,31.19,31.56,31.145,31.51,30892,0
+FMBH.US,D,20240429,000000,31.51,31.75,31.32,31.45,39740,0
+FMBH.US,D,20240430,000000,31.08,31.23,30.88,30.96,44498,0
+FMBH.US,D,20240501,000000,31.19,31.81,30.8,31.62,39751,0
+FMBH.US,D,20240502,000000,31.77,32.34,31.77,32.29,41073,0
+FMBH.US,D,20240503,000000,32.49,32.5,31.73,32.26,31892,0
+FMBH.US,D,20240506,000000,32.33,32.5,32.325,32.35,35725,0
+FMBH.US,D,20240507,000000,32.33,32.745,32.28,32.31,62474,0
+FMBH.US,D,20240508,000000,32.15,32.6725,32.15,32.58,57254,0
+FMBH.US,D,20240509,000000,32.75,33,32.315,32.99,53951,0
+FMBH.US,D,20240510,000000,32.91,33.01,32.61,32.85,36692,0
+FMBH.US,D,20240513,000000,33.19,33.22,32.5814,32.89,41109,0
+FMBH.US,D,20240514,000000,33.08,33.08,32.4,32.63,27199,0
+FMBH.US,D,20240515,000000,33.02,33.22,32.69,33.21,35322,0
+FMBH.US,D,20240516,000000,32.985,33.21,32.9,33,60193,0
+FMBH.US,D,20240517,000000,33.19,33.435,32.86,33.22,47137,0
+FMBH.US,D,20240520,000000,33.17,33.48,32.78,32.78,41566,0
+FMBH.US,D,20240521,000000,32.83,33.16,32.81,32.88,33108,0
+FMBH.US,D,20240522,000000,32.74,32.985,32.515,32.65,45865,0
+FMBH.US,D,20240523,000000,32.66,32.78,31.82,31.94,52247,0
+FMBH.US,D,20240524,000000,32.18,32.18,31.72,31.89,35964,0
+FMBH.US,D,20240528,000000,32.07,32.185,31.41,31.45,43545,0
+FMBH.US,D,20240529,000000,30.96,31.28,30.68,31.06,45234,0
+FMBH.US,D,20240530,000000,31.45,31.83,31.24,31.6,39967,0
+FMBH.US,D,20240531,000000,31.89,31.94,31.55,31.74,51331,0
+FMBH.US,D,20240603,000000,32.09,32.09,31.3464,31.41,38190,0
+FMBH.US,D,20240604,000000,31.2,31.42,31.115,31.36,41800,0
+FMBH.US,D,20240605,000000,31.63,31.705,31.29,31.59,46495,0
+FMBH.US,D,20240606,000000,31.45,31.95,31.26,31.6,42541,0
+FMBH.US,D,20240607,000000,31.11,31.68,31.11,31.4,57149,0
+FMBH.US,D,20240610,000000,31.29,31.29,30.79,30.91,29613,0
+FMBH.US,D,20240611,000000,30.6,30.685,30.36,30.68,39730,0
+FMBH.US,D,20240612,000000,31.6,32.2,31.14,31.24,52667,0
+FMBH.US,D,20240613,000000,31.14,31.14,30.4618,30.76,22892,0
+FMBH.US,D,20240614,000000,30.34,30.6,30.17,30.32,26444,0
+FMBH.US,D,20240617,000000,30.11,30.64,30.11,30.61,32428,0
+FMBH.US,D,20240618,000000,30.69,30.99,30.4,30.9,40229,0
+FMBH.US,D,20240620,000000,30.63,31.08,30.05,30.52,45396,0
+FMBH.US,D,20240621,000000,30.6,30.74,30.25,30.34,89835,0
+FMBH.US,D,20240624,000000,30.17,31.13,30.11,30.78,44987,0
+FMBH.US,D,20240625,000000,30.7,31,30.66,30.7,48462,0
+FMBH.US,D,20240626,000000,30.4,31.625,30.3,31.37,70378,0
+FMBH.US,D,20240627,000000,31.55,31.99,31.25,31.96,37494,0
+FMBH.US,D,20240628,000000,32.25,33.1,32.06,32.88,381696,0
+FMBH.US,D,20240701,000000,32.67,32.88,32.325,32.5,53578,0
+FMBH.US,D,20240702,000000,32.63,32.85,32.35,32.74,59350,0
+FMBH.US,D,20240703,000000,32.88,32.88,32.37,32.48,41888,0
+FMBH.US,D,20240705,000000,32.39,32.39,31.67,31.82,35577,0
+FMBH.US,D,20240708,000000,32.14,32.51,31.85,32.24,33350,0
+FMBH.US,D,20240709,000000,32.15,32.7,31.98,32.68,28603,0
+FMBH.US,D,20240710,000000,32.81,33.34,32.61,33.25,36463,0
+FMBH.US,D,20240711,000000,33.78,34.85,33.21,34.55,100384,0
+FMBH.US,D,20240712,000000,34.98,35.29,34.51,34.82,66297,0
+FMBH.US,D,20240715,000000,35.27,36.46,34.81,36.23,106976,0
+FMBH.US,D,20240716,000000,36.62,38.09,36.18,37.83,106464,0
+FMBH.US,D,20240717,000000,37.52,38.32,36.8,38.16,120881,0
+FMBH.US,D,20240718,000000,37.82,38.58,37.2701,37.42,53015,0
+FMBH.US,D,20240719,000000,37.49,38.205,37.1,37.25,81603,0
+FMBH.US,D,20240722,000000,37.25,38.36,36.77,38.16,72695,0
+FMBH.US,D,20240723,000000,37.93,39.63,37.84,39.01,117558,0
+FMBH.US,D,20240724,000000,38.93,39.66,38.55,38.55,84316,0
+FMBH.US,D,20240725,000000,38.66,40,38.53,39.3,127166,0
+FMBH.US,D,20240726,000000,39.95,40.24,38.84,39.41,78851,0
+FMBH.US,D,20240729,000000,39.4,39.78,38.03,38.32,82315,0
+FMBH.US,D,20240730,000000,38.64,38.89,38.355,38.78,43910,0
+FMBH.US,D,20240731,000000,39.08,39.33,38.26,38.39,83406,0
+FMBH.US,D,20240801,000000,38.87,39.24,37.72,38.18,105190,0
+FMBH.US,D,20240802,000000,36.89,37.93,36.89,37.74,81090,0
+FMBH.US,D,20240805,000000,36.45,37.05,35.57,37,112968,0
+FMBH.US,D,20240806,000000,36.9,37.79,36.79,37.45,113943,0
+FMBH.US,D,20240807,000000,37.89,38.12,37.145,37.28,45935,0
+FMBH.US,D,20240808,000000,37.85,37.9,37.19,37.66,40057,0
+FMBH.US,D,20240809,000000,37.95,38.01,36.7,37.24,59121,0
+FMBH.US,D,20240812,000000,37.33,37.76,36.48,36.94,33183,0
+FMBH.US,D,20240813,000000,37.37,37.37,36.68,37.26,30590,0
+FMBH.US,D,20240814,000000,37.02,37.18,36.62,37.03,25618,0
+FMBH.US,D,20240815,000000,37.77,38.38,37.72,37.79,38948,0
+FMBH.US,D,20240816,000000,37.62,38.36,37.62,38.08,35158,0
+FMBH.US,D,20240819,000000,38.15,38.335,37.93,38.3,70932,0
+FMBH.US,D,20240820,000000,38.23,38.38,37.56,37.78,92746,0
+FMBH.US,D,20240821,000000,38.14,38.14,37.18,37.91,49276,0
+FMBH.US,D,20240822,000000,38.01,38.34,37.92,38.24,32431,0
+FMBH.US,D,20240823,000000,38.59,40.48,38.47,39.96,91491,0
+FMBH.US,D,20240826,000000,40.25,40.42,39.915,40,51446,0
+FMBH.US,D,20240827,000000,39.839,40.17,39.24,40.09,60046,0
+FMBH.US,D,20240828,000000,39.88,40.56,39.7,39.99,64580,0
+FMBH.US,D,20240829,000000,40.33,40.51,39.52,40.15,67824,0
+FMBH.US,D,20240830,000000,40.35,40.39,39.82,40.28,61691,0
+FMBH.US,D,20240903,000000,39.98,40.39,39.69,39.82,79785,0
+FMBH.US,D,20240904,000000,39.77,39.815,39.23,39.25,45628,0
+FMBH.US,D,20240905,000000,39.39,39.39,38.68,39.14,35328,0
+FMBH.US,D,20240906,000000,39.31,39.37,38.37,38.37,29526,0
+FMBH.US,D,20240909,000000,38.45,38.89,38.26,38.44,56672,0
+FMBH.US,D,20240910,000000,38.435,38.94,38.2325,38.9,54917,0
+FMBH.US,D,20240911,000000,38.68,38.87,37.54,38.33,137467,0
+FMBH.US,D,20240912,000000,38.52,38.655,38.14,38.42,36061,0
+FMBH.US,D,20240913,000000,38.79,39.43,38.73,39.32,44042,0
+FMBH.US,D,20240916,000000,39.43,39.91,38.98,39.79,56120,0
+FMBH.US,D,20240917,000000,40.04,40.63,39.58,39.66,72001,0
+FMBH.US,D,20240918,000000,39.64,41.02,38.88,39.75,61510,0
+FMBH.US,D,20240919,000000,40.52,40.635,39.67,40.6,85008,0
+FMBH.US,D,20240920,000000,40.38,40.38,39.53,39.59,324192,0
+FMBH.US,D,20240923,000000,39.68,39.68,39.12,39.375,48819,0
+FMBH.US,D,20240924,000000,39.38,39.38,38.79,38.89,43604,0
+FMBH.US,D,20240925,000000,38.86,39.155,38.13,38.16,52642,0
+FMBH.US,D,20240926,000000,38.46,38.73,37.86,37.98,70911,0
+FMBH.US,D,20240927,000000,38.33,38.4,37.74,37.83,43638,0
+FMBH.US,D,20240930,000000,37.77,39.06,37.565,38.91,67051,0
+FMBH.US,D,20241001,000000,38.67,38.67,37.56,37.75,32794,0
+FMBH.US,D,20241002,000000,37.26,37.69,36.9,37.03,44964,0
+FMBH.US,D,20241003,000000,36.92,37.1,36.3457,36.85,35231,0
+FMBH.US,D,20241004,000000,37.41,37.75,37.22,37.35,43335,0
+FMBH.US,D,20241007,000000,37.18,37.39,36.87,37.16,34552,0
+FMBH.US,D,20241008,000000,37.19,37.4199,36.95,36.95,21132,0
+FMBH.US,D,20241009,000000,36.96,37.54,36.4761,37.33,28529,0
+FMBH.US,D,20241010,000000,37,37.29,36.68,37.25,38070,0
+FMBH.US,D,20241011,000000,37.41,38.61,37.41,38.42,31239,0
+FMBH.US,D,20241014,000000,38.4,39.08,38.22,38.8,39319,0
+FMBH.US,D,20241015,000000,38.99,40.51,38.99,39.88,82504,0
+FMBH.US,D,20241016,000000,40.33,40.69,36.42,40.19,86506,0
+FMBH.US,D,20241017,000000,40.275,40.63,39.8524,40,67187,0
+FMBH.US,D,20241018,000000,39.98,39.98,39.55,39.63,50264,0
+FMBH.US,D,20241021,000000,39.86,39.86,38.43,38.48,51940,0
+FMBH.US,D,20241022,000000,38.48,39,38.48,38.86,30166,0
+FMBH.US,D,20241023,000000,38.66,39.325,38.66,39.27,36750,0
+FMBH.US,D,20241024,000000,39.23,39.23,38.545,38.87,46205,0
+FMBH.US,D,20241025,000000,39.21,39.39,37.76,37.85,37401,0
+FMBH.US,D,20241028,000000,38.32,39.26,38.23,38.75,68622,0
+FMBH.US,D,20241029,000000,38.47,38.94,38.47,38.71,37653,0
+FMBH.US,D,20241030,000000,38.6,39.79,38.38,39.08,40012,0
+FMBH.US,D,20241031,000000,38.97,38.97,38.07,38.15,43959,0
+FMBH.US,D,20241101,000000,38.58,38.65,37.68,37.81,50099,0
+FMBH.US,D,20241104,000000,37.52,38.06,36.61,37.5,54573,0
+FMBH.US,D,20241105,000000,37.54,38.44,37.06,38.06,60174,0
+FMBH.US,D,20241106,000000,40.25,43.3,40,43.25,196042,0
+FMBH.US,D,20241107,000000,42.75,42.87,41,41.08,77895,0
+FMBH.US,D,20241108,000000,41.5,41.91,41.17,41.36,70222,0
+FMBH.US,D,20241111,000000,42.08,43.3,41.93,43.2,53704,0
+FMBH.US,D,20241112,000000,42.36,43.3,42.35,42.4,64418,0
+FMBH.US,D,20241113,000000,42.87,43.52,42.09,42.13,92295,0
+FMBH.US,D,20241114,000000,42.19,42.19,41.2917,41.54,106286,0
+FMBH.US,D,20241115,000000,41.75,42.4,41.36,41.99,55555,0
+FMBH.US,D,20241118,000000,42.02,42.2,41.59,41.59,41055,0
+FMBH.US,D,20241119,000000,41.1,41.56,40.835,41.29,30449,0
+FMBH.US,D,20241120,000000,41.16,41.38,40.8,41.37,45420,0
+FMBH.US,D,20241121,000000,41.56,42.6,41.56,42.01,48153,0
+FMBH.US,D,20241122,000000,42.25,42.36,41.78,42.29,115515,0
+FMBH.US,D,20241125,000000,42.74,43.8584,42.72,42.72,63162,0
+FMBH.US,D,20241126,000000,42.64,42.74,42.16,42.27,36404,0
+FMBH.US,D,20241127,000000,42.58,42.91,42.01,42.18,39374,0
+FMBH.US,D,20241129,000000,42.69,42.69,41.76,42.01,44009,0
+FMBH.US,D,20241202,000000,42.23,42.53,41.625,42.28,61808,0
+FMBH.US,D,20241203,000000,42.34,42.46,41.5,41.54,48454,0
+FMBH.US,D,20241204,000000,41.65,42.3699,41.5,42.19,51141,0
+FMBH.US,D,20241205,000000,42.23,42.72,41.89,41.94,41166,0
+FMBH.US,D,20241206,000000,42.26,42.29,41.44,41.64,64944,0
+FMBH.US,D,20241209,000000,41.41,41.59,40.77,40.94,68589,0
+FMBH.US,D,20241210,000000,40.86,41.67,40.86,41.41,81549,0
+FMBH.US,D,20241211,000000,41.73,42.4,41.44,41.905,78333,0
+FMBH.US,D,20241212,000000,41.74,42.31,41.25,41.38,46307,0
+FMBH.US,D,20241213,000000,41.39,41.64,40.91,41.23,31621,0
+FMBH.US,D,20241216,000000,41,41.26,40.605,40.94,60603,0
+FMBH.US,D,20241217,000000,40.8,41.165,39.9358,40.1,55498,0
+FMBH.US,D,20241218,000000,40.44,40.46,37.64,38.01,77093,0
+FMBH.US,D,20241219,000000,38.48,40.075,37.55,37.55,48242,0
+FMBH.US,D,20241220,000000,36.92,38.18,36.92,37.9,144637,0
+FMBH.US,D,20241223,000000,37.66,37.99,37.16,37.5,39981,0
+FMBH.US,D,20241224,000000,37.42,37.78,37.26,37.74,17861,0
+FMBH.US,D,20241226,000000,37.48,37.8,37.38,37.65,26758,0
+FMBH.US,D,20241227,000000,37.46,37.53,36.68,36.99,31873,0
+FMBH.US,D,20241230,000000,36.72,37.13,36.53,36.93,83969,0
+FMBH.US,D,20241231,000000,37.18,37.27,36.77,36.82,68749,0
+FMBH.US,D,20250102,000000,37.13,37.25,35.89,35.97,43544,0
+FMBH.US,D,20250103,000000,35.97,36.24,35.18,36.19,52731,0
+FMBH.US,D,20250106,000000,36.2,36.77,35.91,36.15,68323,0
+FMBH.US,D,20250107,000000,36.19,36.53,35.29,35.59,45627,0
+FMBH.US,D,20250108,000000,35.43,35.76,35.28,35.59,44561,0
+FMBH.US,D,20250110,000000,34.95,34.95,33.795,34.59,65182,0
+FMBH.US,D,20250113,000000,34.37,35.19,34.0561,35,45906,0
+FMBH.US,D,20250114,000000,35.19,36.23,35.095,36.23,39581,0
+FMBH.US,D,20250115,000000,37.4,37.44,36.52,36.88,39806,0
+FMBH.US,D,20250116,000000,36.78,36.88,36.09,36.37,43075,0
+FMBH.US,D,20250117,000000,36.64,36.92,36.32,36.7,46163,0
+FMBH.US,D,20250121,000000,36.95,37.48,36.85,37.03,33208,0
+FMBH.US,D,20250122,000000,36.75,36.83,36.42,36.6,49594,0
+FMBH.US,D,20250123,000000,36.41,37.64,36.2473,37.62,93254,0
+FMBH.US,D,20250124,000000,37.58,38.115,37.28,37.84,63151,0
+FMBH.US,D,20250127,000000,38.14,39.3,37.81,38.96,129786,0
+FMBH.US,D,20250128,000000,38.71,38.71,37.54,38.15,61494,0
+FMBH.US,D,20250129,000000,37.87,38.56,37.67,38.13,56734,0
+FMBH.US,D,20250130,000000,38.39,38.6702,37.79,38.02,42947,0
+FMBH.US,D,20250131,000000,37.85,38.38,37.53,37.93,63899,0
+FMBH.US,D,20250203,000000,38.62,38.86,36.7643,37.4,38057,0
+FMBH.US,D,20250204,000000,37.02,38.19,37.02,38.12,35584,0
+FMBH.US,D,20250205,000000,38.39,38.6,37.97,38.56,49700,0
+FMBH.US,D,20250206,000000,38.84,39.29,38.52,39.19,31526,0
+FMBH.US,D,20250207,000000,39.95,39.95,38.11,38.34,47207,0
+FMBH.US,D,20250210,000000,38.85,38.96,38.04,38.35,67256,0
+FMBH.US,D,20250211,000000,39.2,39.27,37.34,39.27,62716,0
+FMBH.US,D,20250212,000000,38.53,38.67,38.21,38.27,39846,0
+FMBH.US,D,20250213,000000,38.24,38.56,37.8808,38.56,49413,0
+FMBH.US,D,20250214,000000,38.74,38.96,38.28,38.63,39946,0
+FMBH.US,D,20250218,000000,39.18,39.91,38.39,38.86,98465,0
+FMBH.US,D,20250219,000000,38.47,38.68,37.705,38.61,31143,0
+FMBH.US,D,20250220,000000,38.55,38.765,37.77,38.33,50809,0
+FMBH.US,D,20250221,000000,38.98,39.1,37.78,37.82,104720,0
+FMBH.US,D,20250224,000000,37.96,38.24,37.1301,37.82,75897,0
+FMBH.US,D,20250225,000000,38.2,38.32,37.25,38,93138,0
+FMBH.US,D,20250226,000000,37.93,38.2,37.1,37.56,51257,0
+FMBH.US,D,20250227,000000,37.46,37.82,37.011,37.72,42971,0
+FMBH.US,D,20250228,000000,38.68,38.68,37.22,38.1,141449,0
+FMBH.US,D,20250303,000000,38.03,38.5,37.73,38.08,60389,0
+FMBH.US,D,20250304,000000,37.68,37.815,36.03,37.04,63815,0
+FMBH.US,D,20250305,000000,36.75,37.55,36.4,36.77,58823,0
+FMBH.US,D,20250306,000000,36.45,36.695,36.03,36.68,45546,0
+FMBH.US,D,20250307,000000,37.2,37.44,36.085,36.53,92559,0
+FMBH.US,D,20250310,000000,36.04,36.28,35.21,35.28,60954,0
+FMBH.US,D,20250311,000000,35.55,35.72,34.8574,35,52210,0
+FMBH.US,D,20250312,000000,35.18,35.375,34.63,35.14,64587,0
+FMBH.US,D,20250313,000000,35.31,36.13,34.94,34.98,42991,0
+FMBH.US,D,20250314,000000,35.2,35.585,34.75,35.45,40778,0
+FMBH.US,D,20250317,000000,35.25,35.69,34.53,35.49,61057,0
+FMBH.US,D,20250318,000000,35.17,35.405,35,35.35,60122,0
+FMBH.US,D,20250319,000000,35.425,35.86,35.19,35.55,37153,0
+FMBH.US,D,20250320,000000,35.4,35.78,35.14,35.24,36843,0
+FMBH.US,D,20250321,000000,35.65,35.77,34.79,35.02,177959,0
+FMBH.US,D,20250324,000000,35.59,36.765,35.17,35.99,63132,0
+FMBH.US,D,20250325,000000,36.48,36.9,35.36,35.44,64087,0
+FMBH.US,D,20250326,000000,35.43,36.465,35.15,35.67,61177,0
+FMBH.US,D,20250327,000000,36.12,36.37,35.534,36.03,93296,0
+FMBH.US,D,20250328,000000,35.76,35.76,34.79,35.02,43410,0
+FMBH.US,D,20250331,000000,34.58,35.1594,34.53,34.9,81324,0
+FMBH.US,D,20250401,000000,34.6,34.85,34.31,34.75,51569,0
+FMBH.US,D,20250402,000000,34.23,35.075,33.91,35.05,57858,0
+FMBH.US,D,20250403,000000,33.47,34.15,32.05,32.29,63037,0
+FMBH.US,D,20250404,000000,30.99,31.62,30.26,31.53,74838,0
+FMBH.US,D,20250407,000000,30.12,32.71,27.58,31.05,126424,0
+FMBH.US,D,20250408,000000,31.99,32.93,30.51,31,72968,0
+FMBH.US,D,20250409,000000,30.52,33.34,29.7679,32.89,158788,0
+FMBH.US,D,20250410,000000,32.2,32.52,30.46,31.14,101659,0
+FMBH.US,D,20250411,000000,31,31.29,30.49,31.02,63892,0
+FMBH.US,D,20250414,000000,31.21,31.56,30.665,31.35,57306,0
+FMBH.US,D,20250415,000000,31.27,32.2,31.27,31.91,53685,0
+FMBH.US,D,20250416,000000,32.25,32.25,31.67,32.09,45654,0
+FMBH.US,D,20250417,000000,32.09,32.59,31.32,32.32,54705,0
+FMBH.US,D,20250421,000000,31.75,32.15,31.75,32.1,55161,0
+FMBH.US,D,20250422,000000,32.47,33.48,32.215,33.29,55879,0
+FMBH.US,D,20250423,000000,33.54,34.17,32.95,33.8,81480,0
+FMBH.US,D,20250424,000000,33.67,34.09,33.34,33.91,60235,0
+FMBH.US,D,20250425,000000,33.46,33.79,32.97,33.48,48862,0
+FMBH.US,D,20250428,000000,33.38,33.67,33.09,33.56,46989,0
+FMBH.US,D,20250429,000000,33.29,34.02,33.29,34.02,44424,0
+FMBH.US,D,20250430,000000,33.74,33.74,32.63,33.43,57561,0
+FMBH.US,D,20250501,000000,33.79,34.65,32.62,34.44,52729,0
+FMBH.US,D,20250502,000000,34.21,36.25,34.21,35.91,59335,0
+FMBH.US,D,20250505,000000,35.81,36.53,35.46,35.94,66516,0
+FMBH.US,D,20250506,000000,35.53,36.26,35.145,35.94,55717,0
+FMBH.US,D,20250507,000000,35.99,36.43,35.7,35.85,67257,0
+FMBH.US,D,20250508,000000,36.07,36.815,36.045,36.61,49925,0
+FMBH.US,D,20250509,000000,36.6,36.6,36.12,36.39,36629,0
+FMBH.US,D,20250512,000000,37.97,38.25,37.15,37.335,53595,0
+FMBH.US,D,20250513,000000,37.67,37.84,37.11,37.32,63567,0
+FMBH.US,D,20250514,000000,37.2,37.44,36.84,37.16,61327,0
+FMBH.US,D,20250515,000000,36.95,37.41,36.895,37.33,51024,0
+FMBH.US,D,20250516,000000,37.33,37.33,36.85,36.97,61963,0
+FMBH.US,D,20250519,000000,36.57,36.88,35.905,36.87,48652,0
+FMBH.US,D,20250520,000000,36.87,37.17,36.56,36.93,37748,0
+FMBH.US,D,20250521,000000,36.46,36.78,35.775,35.83,48575,0
+FMBH.US,D,20250522,000000,35.53,35.75,35.165,35.17,48790,0
+FMBH.US,D,20250523,000000,34.53,35.0833,33.672,34.97,64536,0
+FMBH.US,D,20250527,000000,35.6,35.79,34.89,35.72,72153,0
+FMBH.US,D,20250528,000000,35.53,35.77,35.08,35.14,54874,0
+FMBH.US,D,20250529,000000,35.43,36.151,34.91,35.51,51071,0
+FMBH.US,D,20250530,000000,35.43,35.99,35.2,35.28,57354,0
+FMBH.US,D,20250602,000000,35.2,35.5,34.4,35.19,76374,0
+FMBH.US,D,20250603,000000,35.08,35.99,34.775,35.99,73113,0
+FMBH.US,D,20250604,000000,35.95,36.26,35.54,35.59,83957,0
+FMBH.US,D,20250605,000000,35.66,35.66,34.855,35.36,61653,0
+FMBH.US,D,20250606,000000,35.92,36.67,35.6,36.12,61816,0
+FMBH.US,D,20250609,000000,36.35,36.545,35.97,36.46,57580,0
+FMBH.US,D,20250610,000000,36.68,37.39,36.37,37.36,96600,0
+FMBH.US,D,20250611,000000,37.46,37.54,36.32,36.8,76109,0
+FMBH.US,D,20250612,000000,36.5,36.68,35.92,36.66,52078,0
+FMBH.US,D,20250613,000000,35.98,36.895,35.28,35.46,71677,0
+FMBH.US,D,20250616,000000,35.86,36.475,35.09,35.24,60681,0
+FMBH.US,D,20250617,000000,34.82,35.205,34.39,34.95,62094,0
+FMBH.US,D,20250618,000000,34.81,35.6,33.915,35.29,59888,0
+FMBH.US,D,20250620,000000,35.55,35.83,35.125,35.39,118274,0
+FMBH.US,D,20250623,000000,35.285,36.44,35.285,36.44,48621,0
+FMBH.US,D,20250624,000000,36.8,37.355,36.8,36.84,57676,0
+FMBH.US,D,20250625,000000,36.85,36.85,36.53,36.6,39936,0
+FMBH.US,D,20250626,000000,36.76,37.6,36.635,37.57,47200,0
+FMBH.US,D,20250627,000000,37.6,38.23,37.42,38.22,346201,0
+FMBH.US,D,20250630,000000,38.27,38.34,37.44,37.49,128159,0
+FMBH.US,D,20250701,000000,37.28,38.98,37.25,38.73,105186,0
+FMBH.US,D,20250702,000000,38.9,39.41,38.5,39.41,80511,0
+FMBH.US,D,20250703,000000,39.51,39.92,36.46,39.71,45084,0
+FMBH.US,D,20250707,000000,39.53,39.8,38.9,39.01,61885,0
+FMBH.US,D,20250708,000000,39,39.78,38.83,39.46,74821,0
+FMBH.US,D,20250709,000000,39.73,39.83,38.99,39.5,44264,0
+FMBH.US,D,20250710,000000,39.39,39.835,38.42,39.65,62301,0
+FMBH.US,D,20250711,000000,39.25,39.48,38.65,38.88,51489,0
+FMBH.US,D,20250714,000000,38.84,39.44,38.6,39.4,38954,0
+FMBH.US,D,20250715,000000,38.95,39.51,38.07,38.09,87500,0
+FMBH.US,D,20250716,000000,38.18,38.79,37.8,38.66,69819,0
+FMBH.US,D,20250717,000000,38.56,39.405,38.28,39.08,77274,0
+FMBH.US,D,20250718,000000,39.36,39.465,38.62,38.88,56158,0
+FMBH.US,D,20250721,000000,38.89,39.485,37.445,38.83,49917,0
+FMBH.US,D,20250722,000000,38.93,39.375,38.525,38.9,44768,0
+FMBH.US,D,20250723,000000,39.18,39.18,38.21,38.89,44604,0
+FMBH.US,D,20250724,000000,38.86,39.725,38.805,38.92,69640,0
+FMBH.US,D,20250725,000000,38.77,38.92,34.89,38.78,57066,0
+FMBH.US,D,20250728,000000,38.99,39.42,38.67,39.37,74036,0
+FMBH.US,D,20250729,000000,39.73,39.73,38.72,38.92,45569,0
+FMBH.US,D,20250730,000000,38.92,39.21,38.19,38.35,52727,0
+FMBH.US,D,20250731,000000,37.98,38.06,37.51,37.97,78161,0
+FMBH.US,D,20250801,000000,37.56,38.37,36.72,37.46,97455,0
+FMBH.US,D,20250804,000000,37.46,37.81,37.155,37.81,71702,0
+FMBH.US,D,20250805,000000,37.79,38,37.145,37.73,56825,0
+FMBH.US,D,20250806,000000,37.63,38.005,37.45,37.64,57586,0
+FMBH.US,D,20250807,000000,37.94,38.74,37.12,37.18,66081,0
+FMBH.US,D,20250808,000000,37.5,37.79,37.08,37.28,47975,0
+FMBH.US,D,20250811,000000,37.27,37.82,37.105,37.32,43305,0
+FMBH.US,D,20250812,000000,37.62,38.85,37.36,38.82,57292,0
+FMBH.US,D,20250813,000000,39.07,39.415,38.9433,39,88156,0
+FMBH.US,D,20250814,000000,38.61,38.93,38.19,38.91,70436,0
+FMBH.US,D,20250815,000000,38.82,38.82,37.53,37.57,184869,0
+FMBH.US,D,20250818,000000,37.52,38.215,37.505,37.71,40736,0
+FMBH.US,D,20250819,000000,37.85,38.54,37.73,38.25,84150,0
+FMBH.US,D,20250820,000000,38.26,38.55,37.94,38.42,42449,0
+FMBH.US,D,20250821,000000,38.16,38.34,37.935,38.09,41156,0
+FMBH.US,D,20250822,000000,38.32,40.18,38.315,40.14,135919,0
+FMBH.US,D,20250825,000000,40.11,40.11,39.675,39.82,49533,0
+FMBH.US,D,20250826,000000,40.03,40.62,39.65,40.44,78844,0
+FMBH.US,D,20250827,000000,40.33,40.85,40.19,40.58,49997,0
+FMBH.US,D,20250828,000000,40.88,40.94,40.295,40.51,50560,0
+FMBH.US,D,20250829,000000,40.63,40.85,40.17,40.44,55024,0
+FMBH.US,D,20250902,000000,40.01,40.4,39.775,40.21,73444,0
+FMBH.US,D,20250903,000000,40.02,40.33,39.73,40.04,45708,0
+FMBH.US,D,20250904,000000,40.22,40.64,40.1,40.64,49968,0
+FMBH.US,D,20250905,000000,40.73,41.43,39.77,40.12,96067,0
+FMBH.US,D,20250908,000000,40.25,40.63,39.42,40.59,66935,0
+FMBH.US,D,20250909,000000,40.42,40.78,39.72,39.78,40665,0
+FMBH.US,D,20250910,000000,39.78,40.185,39.63,39.76,37583,0
+FMBH.US,D,20250911,000000,39.79,40.21,39.74,40.12,43667,0
+FMBH.US,D,20250912,000000,39.75,39.78,39.3,39.4,33364,0
+FMBH.US,D,20250915,000000,39.46,39.63,39.32,39.38,37745,0
+FMBH.US,D,20250916,000000,39.27,39.27,38.53,38.96,43391,0
+FMBH.US,D,20250917,000000,39,40.46,39,39.23,76016,0
+FMBH.US,D,20250918,000000,39.48,40.49,38.52,40.44,51792,0
+FMBH.US,D,20250919,000000,40.42,40.42,39.18,39.19,293994,0
+FMBH.US,D,20250922,000000,39.12,39.505,38.71,39.05,83013,0
+FMBH.US,D,20250923,000000,39.48,39.66,38.94,38.95,49516,0
+FMBH.US,D,20250924,000000,39.07,39.28,38.67,38.9,37521,0
+FMBH.US,D,20250925,000000,38.77,39.065,38.36,38.82,45734,0
+FMBH.US,D,20250926,000000,38.79,39.49,37.365,38.85,54112,0
+FMBH.US,D,20250929,000000,38.87,39.27,38.07,38.2,41112,0
+FMBH.US,D,20250930,000000,38.03,38.115,37.42,37.88,48653,0
+FMBH.US,D,20251001,000000,37.6,37.89,37.17,37.41,37751,0
+FMBH.US,D,20251002,000000,37.29,37.32,36.82,37.14,45092,0
+FMBH.US,D,20251003,000000,37.2,37.75,37.2,37.48,36387,0
+FMBH.US,D,20251006,000000,37.74,37.99,37.19,37.62,73680,0
+FMBH.US,D,20251007,000000,37.52,38.005,36.47,37.04,72804,0
+FMBH.US,D,20251008,000000,37.35,37.35,36.72,36.79,40805,0
+FMBH.US,D,20251009,000000,36.67,36.95,36.0552,36.3,70091,0
+FMBH.US,D,20251010,000000,36.33,36.6,35.34,35.44,76090,0
+FMBH.US,D,20251013,000000,35.93,36.085,35.2,35.97,57953,0
+FMBH.US,D,20251014,000000,35.58,37.23,35.58,37.21,46176,0
+FMBH.US,D,20251015,000000,37.41,37.415,36.28,36.46,65484,0
+FMBH.US,D,20251016,000000,36.33,37.595,34.75,34.98,66851,0
+FMBH.US,D,20251017,000000,35.24,35.74,35.06,35.56,63141,0
+FMBH.US,D,20251020,000000,35.8,36.5,35.43,36.42,48628,0
+FMBH.US,D,20251021,000000,36.27,36.855,36.065,36.69,38708,0
+FMBH.US,D,20251022,000000,36.77,37.32,36.6419,36.84,53337,0
+FMBH.US,D,20251023,000000,36.96,36.96,36.32,36.55,54799,0
+FMBH.US,D,20251024,000000,36.91,37.44,36.47,37.39,43849,0
+FMBH.US,D,20251027,000000,37.47,37.5,36.7,36.7,44575,0
+FMBH.US,D,20251028,000000,36.6,36.92,36.32,36.795,29330,0
+FMBH.US,D,20251029,000000,36.59,37.2,35.91,36.24,114954,0
+FMBH.US,D,20251030,000000,35.8,36.08,34.69,35.2,176534,0
+FMBH.US,D,20251031,000000,34.85,35.96,34.51,35.73,115850,0
+FMBH.US,D,20251103,000000,35.79,36.27,34.155,35.94,77017,0
+FMBH.US,D,20251104,000000,35.9,36.19,35.335,35.97,68771,0
+FMBH.US,D,20251105,000000,36.18,37.01,35.95,36.92,138999,0
+FMBH.US,D,20251106,000000,36.74,37.07,36.41,36.54,42290,0
+FMBH.US,D,20251107,000000,36.54,37.005,36.39,36.82,50374,0
+FMBH.US,D,20251110,000000,37.09,37.14,36.485,37.07,69389,0
+FMBH.US,D,20251111,000000,37.2,37.46,36.77,37.21,57703,0
+FMBH.US,D,20251112,000000,37.25,37.78,37,37.65,79225,0
+FMBH.US,D,20251113,000000,37.59,37.7,37.01,37.22,89465,0
+FMBH.US,D,20251114,000000,36.71,37.33,36.45,37.24,50353,0
+FMBH.US,D,20251117,000000,37.33,37.405,35.85,35.99,56827,0
+FMBH.US,D,20251118,000000,36,36.29,35.68,35.7,78025,0
+FMBH.US,D,20251119,000000,35.6,36.19,35.44,36.07,64069,0
+FMBH.US,D,20251120,000000,36.46,36.91,36.07,36.28,71949,0
+FMBH.US,D,20251121,000000,36.28,37.89,36.09,37.61,68823,0
+FMBH.US,D,20251124,000000,37.16,37.75,37.12,37.48,66443,0
+FMBH.US,D,20251125,000000,37.67,38.76,37.67,38.44,63928,0
+FMBH.US,D,20251126,000000,38.25,38.75,38.1,38.23,79462,0
+FMBH.US,D,20251128,000000,38.46,38.66,37.925,38.06,37725,0
+FMBH.US,D,20251201,000000,37.9,39.03,37.9,38.65,88374,0
+FMBH.US,D,20251202,000000,38.89,39.05,38.63,38.75,49685,0
+FMBH.US,D,20251203,000000,38.99,40.37,38.99,40.35,83691,0
+FMBH.US,D,20251204,000000,40.13,40.735,40.02,40.28,121035,0
+FMBH.US,D,20251205,000000,40.05,40.46,39.7,39.85,87796,0
+FMBH.US,D,20251208,000000,40.04,40.28,39.81,39.93,60057,0
+FMBH.US,D,20251209,000000,40.2,40.5415,39.875,40.18,49316,0
+FMBH.US,D,20251210,000000,40.24,41.7,40.24,41.51,124473,0
+FMBH.US,D,20251211,000000,41.5,42.11,41.18,42.03,91978,0
+FMBH.US,D,20251212,000000,42.29,42.495,41.655,41.97,100898,0
+FMBH.US,D,20251215,000000,42.15,42.45,41.735,42.285,116696,0
+FMBH.US,D,20251216,000000,42.42,42.85,42.23,42.28,77704,0
+FMBH.US,D,20251217,000000,42.3,42.64,41.885,42.15,70326,0
+FMBH.US,D,20251218,000000,42.6,42.81,41.92,42.26,156731,0
+FMBH.US,D,20251219,000000,42.12,42.12,40.89,41.17,278970,0
+FMBH.US,D,20251222,000000,41.3,41.81,40.73,40.76,101698,0
+FMBH.US,D,20251223,000000,40.5,40.805,40.35,40.41,75901,0
+FMBH.US,D,20251224,000000,40.41,40.66,40.11,40.12,51096,0
+FMBH.US,D,20251226,000000,40.13,40.48,39.565,40,96957,0
+FMBH.US,D,20251229,000000,40.18,40.18,39.35,39.715,104243,0
+FMBH.US,D,20251230,000000,39.68,39.69,39.25,39.41,86687,0
+FMBH.US,D,20251231,000000,39.54,40.07,37.82,39,88629,0
+FMBH.US,D,20260102,000000,39,39.79,38.42,38.63,81827,0
+FMBH.US,D,20260105,000000,38.55,39.94,38.15,39.24,104724,0
+FMBH.US,D,20260106,000000,39.02,39.36,38.6901,39.36,129264,0
+FMBH.US,D,20260107,000000,39.51,39.51,38.75,39.13,84159,0
+FMBH.US,D,20260108,000000,38.89,40.48,38.89,40.095,110729,0
+FMBH.US,D,20260109,000000,40.18,40.33,39.59,39.62,86999,0
+FMBH.US,D,20260112,000000,39.4,39.775,39.03,39.665,63924,0
+FMBH.US,D,20260113,000000,39.72,39.72,39.18,39.37,70700,0
+FMBH.US,D,20260114,000000,39.43,40.53,39.1501,40.44,115699,0
+FMBH.US,D,20260115,000000,40.34,41.575,40.34,41.5,107667,0
+FMBH.US,D,20260116,000000,41.46,41.925,41.215,41.51,134522,0
+FMBH.US,D,20260120,000000,40.82,42.365,40.82,41.03,148167,0
+FMBH.US,D,20260121,000000,41.3,43.38,41.3,43.38,173374,0
+FMBH.US,D,20260122,000000,43.32,44.32,43.19,43.41,116730,0
+FMBH.US,D,20260123,000000,43.12,43.395,41.59,41.88,97085,0
+FMBH.US,D,20260126,000000,41.73,42.85,41.69,42.3,106553,0
+FMBH.US,D,20260127,000000,42.4,42.96,42.35,42.58,84244,0
+FMBH.US,D,20260128,000000,42.6,42.85,41.89,42.06,87539,0
+FMBH.US,D,20260129,000000,41.77,42.91,40.83,41.45,153700,0
+FMBH.US,D,20260130,000000,41.1,42.15,41.1,42.1,147517,0
+FMBH.US,D,20260202,000000,42.04,44,41.87,43.58,124478,0
+FMBH.US,D,20260203,000000,43.47,44.605,43.11,43.8,118579,0
+FMBH.US,D,20260204,000000,44,44.85,43.63,44.25,163679,0
+FMBH.US,D,20260205,000000,44.25,44.505,43.27,44,125269,0
+FMBH.US,D,20260206,000000,44.55,44.84,44.32,44.59,107578,0
+FMBH.US,D,20260209,000000,44.52,44.75,44.03,44.13,74903,0
+FMBH.US,D,20260210,000000,44.28,44.6,43.3,43.84,111567,0
+FMBH.US,D,20260211,000000,44.03,44.48,43.14,43.21,107431,0
+FMBH.US,D,20260212,000000,43.01,43.4738,42.05,42.83,91444,0
+FMBH.US,D,20260213,000000,42.91,43.55,42.38,43.29,93797,0
+FMBH.US,D,20260217,000000,43.29,44.24,43.29,43.99,97506,0
+FMBH.US,D,20260218,000000,43.73,44.54,43.29,43.46,123097,0
diff --git a/daily/us/nasdaq stocks/1/fmfc.us.txt b/daily/us/nasdaq stocks/1/fmfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8374ec8c159d082fae96899b93829d331e056ee1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fmfc.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMFC.US,D,20250625,000000,4.76,6.33,4.2,4.4,3955917,0
+FMFC.US,D,20250626,000000,4.78,6.5,4.7,5.37,1642752,0
+FMFC.US,D,20250627,000000,4.88,5.2572,4.75,4.92,228159,0
+FMFC.US,D,20250630,000000,4.8,5.17,4.6,4.69,184988,0
+FMFC.US,D,20250701,000000,4.63,4.94,4.48,4.717,305275,0
+FMFC.US,D,20250702,000000,4.84,4.903,4.59,4.785,1306004,0
+FMFC.US,D,20250703,000000,4.78,5.06,4.55,5.06,592971,0
+FMFC.US,D,20250707,000000,4.96,5.5,4.84,5.13,874653,0
+FMFC.US,D,20250708,000000,5.1,5.22,5.1,5.17,54424,0
+FMFC.US,D,20250709,000000,5.53,6.3795,5.5,6.3,2719132,0
+FMFC.US,D,20250710,000000,6.1,6.37,6.1,6.35,1547569,0
+FMFC.US,D,20250711,000000,6.29,6.4607,6.1,6.32,514742,0
+FMFC.US,D,20250714,000000,6.13,6.72,6.11,6.47,980011,0
+FMFC.US,D,20250715,000000,6.57,6.65,6.35,6.54,281170,0
+FMFC.US,D,20250716,000000,6.48,6.57,6.2,6.27,318951,0
+FMFC.US,D,20250717,000000,6.3,7.2,6.3,7.19,1706720,0
+FMFC.US,D,20250718,000000,7.2,7.27,7.02,7.05,296288,0
+FMFC.US,D,20250721,000000,7.19,7.3,7.05,7.16,309527,0
+FMFC.US,D,20250722,000000,7.16,7.2,6.95,7.095,600130,0
+FMFC.US,D,20250723,000000,7.2,7.59,7.1701,7.52,238022,0
+FMFC.US,D,20250724,000000,7.47,7.5403,7.15,7.34,199243,0
+FMFC.US,D,20250725,000000,7.34,7.55,7.3,7.48,62080,0
+FMFC.US,D,20250728,000000,7.42,7.48,7.25,7.25,112266,0
+FMFC.US,D,20250729,000000,7.28,7.33,7.1103,7.18,178912,0
+FMFC.US,D,20250730,000000,7.16,7.4,6.7,7.37,142836,0
+FMFC.US,D,20250731,000000,7.2,7.5,7.05,7.4,424177,0
+FMFC.US,D,20250801,000000,7.25,7.39,7.22,7.22,95694,0
+FMFC.US,D,20250804,000000,7.3,7.3125,7.01,7.06,236301,0
+FMFC.US,D,20250805,000000,7.23,7.37,7.13,7.3,122239,0
+FMFC.US,D,20250806,000000,7.3,7.8,7.2671,7.5,331474,0
+FMFC.US,D,20250807,000000,7.7,8.04,7.5801,7.96,1588502,0
+FMFC.US,D,20250808,000000,7.86,7.875,7.55,7.55,68217,0
+FMFC.US,D,20250811,000000,7.48,8.3,7.48,8.3,116802,0
+FMFC.US,D,20250812,000000,8.46,8.6899,7.5,7.7,117391,0
+FMFC.US,D,20250813,000000,7.47,7.9687,7.47,7.95,22667,0
+FMFC.US,D,20250814,000000,7.8,8,6.72,6.92,209835,0
+FMFC.US,D,20250815,000000,6.97,7.4799,6.9,7,81493,0
+FMFC.US,D,20250818,000000,7.11,7.12,6.2,7.11,2678337,0
+FMFC.US,D,20250819,000000,7.11,7.45,6.8,7.29,1008473,0
+FMFC.US,D,20250820,000000,7.49,7.95,7.12,7.64,758940,0
+FMFC.US,D,20250821,000000,7.82,7.9635,6.93,7.21,1007629,0
+FMFC.US,D,20250822,000000,8.5,9.4,8.3,9.4,6311707,0
+FMFC.US,D,20250825,000000,9.58,11.2,9.2501,10.29,976530,0
+FMFC.US,D,20250826,000000,10.65,11.15,9.73,10.6,883288,0
+FMFC.US,D,20250827,000000,10.12,10.74,10,10.23,287147,0
+FMFC.US,D,20250828,000000,10.1,10.38,9.6,10.1,544119,0
+FMFC.US,D,20250829,000000,10.2,10.2947,9.07,9.86,629014,0
+FMFC.US,D,20250902,000000,10.04,11,10.04,10.575,3268818,0
+FMFC.US,D,20250903,000000,10.8,10.95,10.12,10.5,894661,0
+FMFC.US,D,20250904,000000,10.4,11.39,10.33,10.91,1371559,0
+FMFC.US,D,20250905,000000,10.85,11.2056,10.61,11.17,313873,0
+FMFC.US,D,20250908,000000,11.12,11.12,10.4,10.52,2232852,0
+FMFC.US,D,20250909,000000,10.5,11.28,10.4,11.16,1148915,0
+FMFC.US,D,20250910,000000,11.16,14.27,10.6,10.81,2160368,0
+FMFC.US,D,20250911,000000,10.83,11.78,10.64,11.47,447945,0
+FMFC.US,D,20250912,000000,11.02,11.68,11,11.25,283364,0
+FMFC.US,D,20250915,000000,11.25,12.5,11.08,12.45,2476923,0
+FMFC.US,D,20250916,000000,12.16,12.5,11.8,12.44,2246964,0
+FMFC.US,D,20250917,000000,12.55,13.3,12.01,12.57,1388219,0
+FMFC.US,D,20250918,000000,12.55,13.18,12.55,12.72,294997,0
+FMFC.US,D,20250919,000000,12.8999,13.49,12.61,13.4,475650,0
+FMFC.US,D,20250922,000000,13.21,13.74,12.9,13.34,553286,0
+FMFC.US,D,20250923,000000,13.31,13.67,12.9,13.33,2019264,0
+FMFC.US,D,20250924,000000,13.06,13.65,13.06,13.6,369484,0
+FMFC.US,D,20250925,000000,13.49,14,13.25,13.73,704913,0
+FMFC.US,D,20250926,000000,13.54,14.32,13.53,14.04,523416,0
+FMFC.US,D,20250929,000000,13.93,15.09,13.93,15.09,310717,0
+FMFC.US,D,20250930,000000,14.61,15.68,14.39,14.72,561499,0
+FMFC.US,D,20251001,000000,14.69,15.25,13.5,14.71,869836,0
+FMFC.US,D,20251002,000000,14.85,15.75,14.6796,15.15,375206,0
+FMFC.US,D,20251003,000000,15.27,15.7,14.76,15.44,274435,0
+FMFC.US,D,20251006,000000,15.33,15.67,14.9,15.11,847546,0
+FMFC.US,D,20251007,000000,15,15.6,14.9,15.48,901800,0
+FMFC.US,D,20251008,000000,15.11,15.55,15.1,15.28,540617,0
+FMFC.US,D,20251009,000000,15.28,15.5,6,8.46,1105048,0
+FMFC.US,D,20251010,000000,12.01,12.51,9,9.91,605313,0
+FMFC.US,D,20251013,000000,9.87,10.21,8.47,9.245,364539,0
+FMFC.US,D,20251014,000000,9.57,10.8959,8.875,10.55,349153,0
+FMFC.US,D,20251015,000000,9.91,10.75,9.01,9.3,192211,0
+FMFC.US,D,20251016,000000,9.18,10,8.92,9.97,329281,0
+FMFC.US,D,20251017,000000,9.68,9.9,7.61,8.2,265927,0
+FMFC.US,D,20251020,000000,8.31,8.45,7.39,8,215185,0
+FMFC.US,D,20251021,000000,8,8.75,7.7703,8.67,75621,0
+FMFC.US,D,20251022,000000,8.11,8.9799,8,8.22,75535,0
+FMFC.US,D,20251023,000000,7.95,8.3467,6.0867,7.03,505834,0
+FMFC.US,D,20251024,000000,7.4,7.4,4.5,6.5,652490,0
+FMFC.US,D,20251027,000000,6.67,6.9853,6.14,6.5,84581,0
+FMFC.US,D,20251028,000000,6.79,6.79,3.87,4.23,609579,0
+FMFC.US,D,20251029,000000,4.04,4.29,2.5045,3.04,916038,0
+FMFC.US,D,20251030,000000,2.63,2.63,1.53,1.68,1236730,0
+FMFC.US,D,20251031,000000,1.75,1.75,1.19,1.38,4745512,0
+FMFC.US,D,20251103,000000,1.38,1.83,0.8501,1.09,1213133,0
+FMFC.US,D,20251104,000000,0.8749,1.2,0.8749,1.07,498855,0
+FMFC.US,D,20251105,000000,0.95,1.14,0.91,1.06,300786,0
+FMFC.US,D,20251106,000000,1.06,1.12,0.94,1.05,155564,0
+FMFC.US,D,20251107,000000,1.01,1.01,0.74,0.7754,445035,0
+FMFC.US,D,20251110,000000,0.79,0.79,0.531,0.6085,982157,0
+FMFC.US,D,20251111,000000,0.5,0.6,0.5,0.557,11843195,0
+FMFC.US,D,20251112,000000,0.7819,0.918,0.6335,0.6401,33943564,0
+FMFC.US,D,20251113,000000,0.6487,0.709,0.6483,0.6633,1726467,0
+FMFC.US,D,20251114,000000,0.689,0.7497,0.6726,0.6726,744190,0
+FMFC.US,D,20251117,000000,0.6011,0.69065,0.6011,0.6266,394513,0
+FMFC.US,D,20251118,000000,0.56,0.688,0.5501,0.687,391336,0
+FMFC.US,D,20251119,000000,0.658,0.6832,0.6116,0.64,159148,0
+FMFC.US,D,20251120,000000,0.6,0.68,0.55,0.5695,401653,0
+FMFC.US,D,20251121,000000,0.559,0.5672,0.3859,0.461,717949,0
+FMFC.US,D,20251124,000000,0.45,0.567,0.45,0.5004,204335,0
+FMFC.US,D,20251125,000000,0.583,0.72,0.51,0.56,2077575,0
+FMFC.US,D,20251126,000000,0.5712,0.59,0.5201,0.541,165392,0
+FMFC.US,D,20251128,000000,0.5701,0.6398,0.5678,0.599,211932,0
+FMFC.US,D,20251201,000000,0.6,0.61,0.554143,0.5709,169874,0
+FMFC.US,D,20251202,000000,0.5538,0.57,0.4867,0.5004,262987,0
+FMFC.US,D,20251203,000000,0.5033,0.547,0.5001,0.5328,142770,0
+FMFC.US,D,20251204,000000,0.5,0.56,0.5,0.532601,184960,0
+FMFC.US,D,20251205,000000,0.52,0.5545,0.451,0.4778,199456,0
+FMFC.US,D,20251208,000000,0.48,0.48,0.463,0.4641,124580,0
+FMFC.US,D,20251209,000000,0.45,0.49,0.4108,0.4257,184053,0
+FMFC.US,D,20251210,000000,0.43,0.4312,0.39,0.3931,172677,0
+FMFC.US,D,20251211,000000,0.3952,0.3952,0.35,0.3603,250115,0
+FMFC.US,D,20251212,000000,0.3604,0.3851,0.36,0.3636,95558,0
+FMFC.US,D,20251215,000000,0.3356,0.3556,0.28,0.2842,268075,0
+FMFC.US,D,20251216,000000,0.299,0.33,0.28,0.3254,164667,0
+FMFC.US,D,20251217,000000,0.3157,0.3189,0.2873,0.3089,90409,0
+FMFC.US,D,20251218,000000,0.3,0.3317,0.2851,0.3094,181633,0
+FMFC.US,D,20251219,000000,0.308,0.32,0.29,0.319,137348,0
+FMFC.US,D,20251222,000000,0.29,0.3189,0.2705,0.2967,122185,0
+FMFC.US,D,20251223,000000,0.2898,0.31,0.2879,0.305201,93883,0
+FMFC.US,D,20251224,000000,0.3042,0.6,0.295,0.3929,26563473,0
+FMFC.US,D,20251226,000000,0.349,0.3759,0.3287,0.3728,1329247,0
+FMFC.US,D,20251229,000000,0.3468,0.3564,0.3223,0.345,416226,0
+FMFC.US,D,20251230,000000,0.3346,0.3788,0.3346,0.3501,166535,0
+FMFC.US,D,20251231,000000,0.361,0.52,0.2507,0.2701,19410971,0
+FMFC.US,D,20260102,000000,0.2921,0.3447,0.2571,0.3105,1560453,0
+FMFC.US,D,20260105,000000,0.2952,0.3669,0.29175,0.3358,612134,0
+FMFC.US,D,20260106,000000,0.3401,0.4145,0.3151,0.3957,22171878,0
+FMFC.US,D,20260107,000000,0.41,0.41,0.3501,0.361,388102,0
+FMFC.US,D,20260108,000000,0.3373,0.38,0.33,0.33,416240,0
+FMFC.US,D,20260109,000000,0.342,0.350068,0.305,0.3147,227665,0
+FMFC.US,D,20260112,000000,0.3053,0.3428,0.3,0.339,442875,0
+FMFC.US,D,20260113,000000,0.3285,0.3365,0.3175,0.3365,238348,0
+FMFC.US,D,20260114,000000,0.3234,0.332,0.31,0.3218,149787,0
+FMFC.US,D,20260115,000000,0.3132,0.3218,0.31,0.3166,119179,0
+FMFC.US,D,20260116,000000,0.3064,0.3328,0.3006,0.3328,559559,0
+FMFC.US,D,20260120,000000,0.3228,0.3799,0.311,0.3559,1975810,0
+FMFC.US,D,20260121,000000,0.368,0.39,0.3451,0.3897,526299,0
+FMFC.US,D,20260122,000000,0.38,0.399,0.3666,0.382,393553,0
+FMFC.US,D,20260123,000000,0.374,0.38,0.3523,0.3621,308236,0
+FMFC.US,D,20260126,000000,0.37,0.375,0.3501,0.3503,276848,0
+FMFC.US,D,20260127,000000,0.357,0.36,0.3252,0.3486,160895,0
+FMFC.US,D,20260128,000000,0.3381,0.36,0.331,0.355,74302,0
+FMFC.US,D,20260129,000000,0.3412,0.354,0.325,0.354,107389,0
+FMFC.US,D,20260130,000000,0.3351,0.341,0.3141,0.315,140765,0
+FMFC.US,D,20260202,000000,0.31,0.3623,0.306,0.3401,735764,0
+FMFC.US,D,20260203,000000,0.369,0.41,0.3475,0.351,1275162,0
+FMFC.US,D,20260204,000000,0.3401,0.3667,0.33,0.3325,207119,0
+FMFC.US,D,20260205,000000,0.3225,0.3609,0.316,0.316,174674,0
+FMFC.US,D,20260206,000000,0.32,0.339505,0.315,0.32,107627,0
+FMFC.US,D,20260209,000000,0.32,0.35,0.32,0.339,111661,0
+FMFC.US,D,20260210,000000,0.3399,0.349,0.3311,0.333,75824,0
+FMFC.US,D,20260211,000000,0.344999,0.4,0.3251,0.3553,2570254,0
+FMFC.US,D,20260212,000000,0.3354,0.357,0.321,0.3251,763244,0
+FMFC.US,D,20260213,000000,0.3594,0.506,0.3211,0.361,21577964,0
+FMFC.US,D,20260217,000000,0.3236,0.351,0.3213,0.3213,634211,0
+FMFC.US,D,20260218,000000,0.3265,0.3992,0.3255,0.3711,1297348,0
diff --git a/daily/us/nasdaq stocks/1/frmi.us.txt b/daily/us/nasdaq stocks/1/frmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a313f084b3696c77404e4d9dabd3ff427462ff0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frmi.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRMI.US,D,20251001,000000,25,33.46,24.5,32.53,41146522,0
+FRMI.US,D,20251002,000000,36.09,36.9899,27.39,28.78,23635568,0
+FRMI.US,D,20251003,000000,30.01,31.55,27.8,28.6,10265159,0
+FRMI.US,D,20251006,000000,28.65,29.29,25.87,26.35,7894784,0
+FRMI.US,D,20251007,000000,25.69,28.25,24.3,28.17,7702638,0
+FRMI.US,D,20251008,000000,27.37,28.67,26.27,26.84,5094195,0
+FRMI.US,D,20251009,000000,27.15,27.8417,26.05,26.77,3276252,0
+FRMI.US,D,20251010,000000,27,30,26.47,29.08,8333994,0
+FRMI.US,D,20251013,000000,28.11,32.39,27.8,30.01,6030848,0
+FRMI.US,D,20251014,000000,29.11,30.5481,28.08,29.59,2969438,0
+FRMI.US,D,20251015,000000,30.89,31,27.8001,28.5,4336581,0
+FRMI.US,D,20251016,000000,28.5,31.47,28,29.66,3812691,0
+FRMI.US,D,20251017,000000,28.57,28.705,26.7096,27,3402696,0
+FRMI.US,D,20251020,000000,27.6,28,24.1,25.39,5350235,0
+FRMI.US,D,20251021,000000,24.755,24.805,21.26,21.71,6397699,0
+FRMI.US,D,20251022,000000,21.85,23.1,18.7,19.89,7741992,0
+FRMI.US,D,20251023,000000,19.97,21.64,18.9,19.84,3934090,0
+FRMI.US,D,20251024,000000,20.84,23.99,20.77,23.54,5343537,0
+FRMI.US,D,20251027,000000,25.52,25.65,23,23.83,5154435,0
+FRMI.US,D,20251028,000000,25.65,30.9,25.49,29.86,11150567,0
+FRMI.US,D,20251029,000000,28.515,29.83,27.92,28.71,4110576,0
+FRMI.US,D,20251030,000000,28.68,28.69,25.5,27.39,3727731,0
+FRMI.US,D,20251031,000000,27.76,30.02,26.11,26.21,3048165,0
+FRMI.US,D,20251103,000000,27.58,29.31,27.18,27.95,2790908,0
+FRMI.US,D,20251104,000000,26.455,28.25,24.75,26.62,3284853,0
+FRMI.US,D,20251105,000000,27.54,28.9,25.7,26.45,3079825,0
+FRMI.US,D,20251106,000000,27,27.075,24.73,25.64,2581567,0
+FRMI.US,D,20251107,000000,24.79,24.81,22.78,24.35,3507687,0
+FRMI.US,D,20251110,000000,24.6,25.6978,23.895,25.31,3858630,0
+FRMI.US,D,20251111,000000,23.75,23.75,21.6,21.91,3969355,0
+FRMI.US,D,20251112,000000,22.31,22.37,21.165,21.76,3682776,0
+FRMI.US,D,20251113,000000,21.65,21.74,17.195,17.5,9755154,0
+FRMI.US,D,20251114,000000,17.2,18.5294,16.3,18.29,5210958,0
+FRMI.US,D,20251117,000000,18.04,19,16.935,18.35,4016868,0
+FRMI.US,D,20251118,000000,17.595,19.22,16.77,18.36,3841416,0
+FRMI.US,D,20251119,000000,18.36,18.76,16.7,16.91,4170473,0
+FRMI.US,D,20251120,000000,17.96,18.05,15.36,15.41,4448095,0
+FRMI.US,D,20251121,000000,15.84,15.9,13.64,14.34,6713224,0
+FRMI.US,D,20251124,000000,13.84,14.915,12.875,14.46,5515474,0
+FRMI.US,D,20251125,000000,14.59,15.04,13.4,14.105,3581404,0
+FRMI.US,D,20251126,000000,14.14,16.05,14.01,15.81,4262245,0
+FRMI.US,D,20251128,000000,16.16,16.89,16.05,16.49,2738976,0
+FRMI.US,D,20251201,000000,16.3,16.75,15.36,16.45,4204943,0
+FRMI.US,D,20251202,000000,16.42,16.6,15.2,15.23,3080781,0
+FRMI.US,D,20251203,000000,15.08,15.22,14.11,14.66,3595116,0
+FRMI.US,D,20251204,000000,14.62,16.66,14.25,15.91,4023602,0
+FRMI.US,D,20251205,000000,15.78,16.0535,14.7,15.16,2975277,0
+FRMI.US,D,20251208,000000,15.15,16.41,15.135,15.68,3536091,0
+FRMI.US,D,20251209,000000,15.55,16.66,15.365,16.16,2531868,0
+FRMI.US,D,20251210,000000,16.03,16.045,14.9279,15.38,2697445,0
+FRMI.US,D,20251211,000000,15.005,15.7,13.91,15.25,3615899,0
+FRMI.US,D,20251212,000000,9.2,10.88,8.3,10.09,63336198,0
+FRMI.US,D,20251215,000000,10.23,10.2447,8.425,8.59,12226400,0
+FRMI.US,D,20251216,000000,8.79,10.0676,8.7,9.74,10465497,0
+FRMI.US,D,20251217,000000,9.87,10,8.665,9.06,6952293,0
+FRMI.US,D,20251218,000000,9.315,9.33,8.18,8.22,10786997,0
+FRMI.US,D,20251219,000000,8.42,8.6155,8.02,8.44,8795196,0
+FRMI.US,D,20251222,000000,8.49,9.32,8.48,8.88,5183564,0
+FRMI.US,D,20251223,000000,8.69,8.7464,8.24,8.25,4501249,0
+FRMI.US,D,20251224,000000,8.25,8.25,7.83,7.92,4458157,0
+FRMI.US,D,20251226,000000,7.95,7.96,7.515,7.62,5569716,0
+FRMI.US,D,20251229,000000,7.45,7.85,7.28,7.52,5435601,0
+FRMI.US,D,20251230,000000,7.585,8.3,7.5831,8.09,5877216,0
+FRMI.US,D,20251231,000000,8.015,8.26,7.85,8,5030902,0
+FRMI.US,D,20260102,000000,8.09,9.22,8.02,8.82,9665077,0
+FRMI.US,D,20260105,000000,9.1,9.23,8.37,8.68,10019875,0
+FRMI.US,D,20260106,000000,8.78,9.72,8.63,9.5,8919540,0
+FRMI.US,D,20260107,000000,9.39,9.39,8.37,8.54,10061491,0
+FRMI.US,D,20260108,000000,8.5,9.125,8.24,8.83,9295539,0
+FRMI.US,D,20260109,000000,9.195,9.74,9.15,9.18,8261303,0
+FRMI.US,D,20260112,000000,9.21,10.57,8.95,10.37,9600039,0
+FRMI.US,D,20260113,000000,10.325,10.42,9.95,10.31,6209578,0
+FRMI.US,D,20260114,000000,10.225,10.25,9.3,9.71,6073235,0
+FRMI.US,D,20260115,000000,9.82,10.0591,9.5,9.69,5537262,0
+FRMI.US,D,20260116,000000,9.91,10.45,9.6714,10.125,5624507,0
+FRMI.US,D,20260120,000000,9.715,9.94,9.18,9.22,6040581,0
+FRMI.US,D,20260121,000000,9.48,10.2692,8.69,9.04,6959938,0
+FRMI.US,D,20260122,000000,9.14,9.45,8.81,9.2,6279758,0
+FRMI.US,D,20260123,000000,9.2,10.2,8.895,9.8,6678298,0
+FRMI.US,D,20260126,000000,9.665,9.75,9.1,9.21,5267138,0
+FRMI.US,D,20260127,000000,9.27,9.82,9.25,9.59,3453047,0
+FRMI.US,D,20260128,000000,9.6,10.15,9.37,9.96,5108323,0
+FRMI.US,D,20260129,000000,9.86,9.9,9.38,9.7,4388343,0
+FRMI.US,D,20260130,000000,9.45,9.74,8.71,8.72,5364954,0
+FRMI.US,D,20260202,000000,8.71,8.91,8.125,8.24,5348205,0
+FRMI.US,D,20260203,000000,8.24,8.58,8.01,8.52,5384022,0
+FRMI.US,D,20260204,000000,8.63,8.63,7.84,8.18,5355310,0
+FRMI.US,D,20260205,000000,7.92,8.08,7.18,7.2,5874321,0
+FRMI.US,D,20260206,000000,7.42,8.06,7.27,8,4731897,0
+FRMI.US,D,20260209,000000,8.13,8.84,7.93,8.69,5078306,0
+FRMI.US,D,20260210,000000,8.63,9.47,8.43,9.4,8865230,0
+FRMI.US,D,20260211,000000,9.82,10.2,9.245,9.52,8951658,0
+FRMI.US,D,20260212,000000,9.82,9.9134,9.015,9.26,6875469,0
+FRMI.US,D,20260213,000000,9.17,10.59,9.13,10.29,11382600,0
+FRMI.US,D,20260217,000000,10.05,10.0825,9.23,9.61,7402517,0
+FRMI.US,D,20260218,000000,9.61,9.7,9.151,9.36,4974237,0
diff --git a/daily/us/nasdaq stocks/1/fsun.us.txt b/daily/us/nasdaq stocks/1/fsun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ff9369d92cbcf5eb97f1f2b544fa7da87b2c848
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsun.us.txt	
@@ -0,0 +1,402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSUN.US,D,20240715,000000,35.98,36.99,35.98,36,13330,0
+FSUN.US,D,20240716,000000,36.49,36.99,35.52,36.96,7333,0
+FSUN.US,D,20240717,000000,37,38,36.505,37,11975,0
+FSUN.US,D,20240718,000000,37.24,37.88,36.56,37.024,8685,0
+FSUN.US,D,20240719,000000,37.55,37.55,36.99,37,3404,0
+FSUN.US,D,20240722,000000,36.9,37.99,35.6978,37,4393,0
+FSUN.US,D,20240723,000000,36.5274,37.25,36.5101,37.0761,3321,0
+FSUN.US,D,20240724,000000,36.52,37.24,36,37,10720,0
+FSUN.US,D,20240725,000000,37.5,37.5,36.51,37,2728,0
+FSUN.US,D,20240726,000000,37.45,37.5,36.5745,37.5,5329,0
+FSUN.US,D,20240729,000000,37.0156,37.88,37.0156,37.88,4077,0
+FSUN.US,D,20240730,000000,37.88,40.49,37.88,39.99,8686,0
+FSUN.US,D,20240731,000000,39.49,42.99,39.4274,41.8,31277,0
+FSUN.US,D,20240801,000000,41.99,41.99,40.23,41.6,14584,0
+FSUN.US,D,20240802,000000,40.99,41.79,40.71,41.4,6793,0
+FSUN.US,D,20240805,000000,40,41.49,40,41.48,7598,0
+FSUN.US,D,20240806,000000,41.49,41.49,40.99,41.38,12304,0
+FSUN.US,D,20240807,000000,41.38,41.38,40.95,41.37,3989,0
+FSUN.US,D,20240808,000000,40.7772,43.49,40.5591,42,17517,0
+FSUN.US,D,20240809,000000,42.1,42.9,41.05,42.02,10410,0
+FSUN.US,D,20240812,000000,42.09,42.2,41.21,41.99,7059,0
+FSUN.US,D,20240813,000000,41.6,42.45,40.33,42.35,21227,0
+FSUN.US,D,20240814,000000,42,43.8,42,42.84,27107,0
+FSUN.US,D,20240815,000000,43.18,43.2,42.51,42.75,3519,0
+FSUN.US,D,20240816,000000,42.69,42.88,42.66,42.88,3610,0
+FSUN.US,D,20240819,000000,42.5,43.14,41.95,43.14,10223,0
+FSUN.US,D,20240820,000000,42.73,43.18,40,42.85,10202,0
+FSUN.US,D,20240821,000000,42.9,42.9,42.33,42.86,16249,0
+FSUN.US,D,20240822,000000,42.8,43.075,42.8,42.86,15048,0
+FSUN.US,D,20240823,000000,42.85,43,42.74,42.89,16152,0
+FSUN.US,D,20240826,000000,42.89,42.89,42.735,42.85,4832,0
+FSUN.US,D,20240827,000000,42.616,42.78,42.5002,42.71,4785,0
+FSUN.US,D,20240828,000000,42.68,42.83,42.63,42.695,50879,0
+FSUN.US,D,20240829,000000,42.9,42.9,42.66,42.8,7293,0
+FSUN.US,D,20240830,000000,42.7,42.9,42.5,42.74,34447,0
+FSUN.US,D,20240903,000000,42.62,42.9,42.4,42.78,13229,0
+FSUN.US,D,20240904,000000,42.78,42.9,42.75,42.8,13965,0
+FSUN.US,D,20240905,000000,42.86,42.86,42.54,42.78,13948,0
+FSUN.US,D,20240906,000000,42.78,42.795,42.59,42.6,11418,0
+FSUN.US,D,20240909,000000,42.89,42.9,42.73,42.8,69223,0
+FSUN.US,D,20240910,000000,42.7,42.9,42.7,42.82,77444,0
+FSUN.US,D,20240911,000000,42.73,42.9,42.39,42.71,37330,0
+FSUN.US,D,20240912,000000,42.73,42.9,42.58,42.66,31333,0
+FSUN.US,D,20240913,000000,42.7,42.7,42.61,42.61,28334,0
+FSUN.US,D,20240916,000000,43.24,43.24,42.51,42.6,61377,0
+FSUN.US,D,20240917,000000,42.75,42.75,42.62,42.62,62028,0
+FSUN.US,D,20240918,000000,42.73,42.9,41.75,42.6,146596,0
+FSUN.US,D,20240919,000000,42.89,42.9,42.26,42.75,133602,0
+FSUN.US,D,20240920,000000,42.84,42.88,42.59,42.8,738987,0
+FSUN.US,D,20240923,000000,42.72,42.85,42.61,42.75,86482,0
+FSUN.US,D,20240924,000000,42.9,42.9,42.12,42.7,100978,0
+FSUN.US,D,20240925,000000,42.88,42.88,42.555,42.61,16519,0
+FSUN.US,D,20240926,000000,42.73,42.88,42.7,42.7,8268,0
+FSUN.US,D,20240927,000000,42.75,42.88,42.56,42.56,16589,0
+FSUN.US,D,20240930,000000,42.7,42.73,42.51,42.6,12652,0
+FSUN.US,D,20241001,000000,42.56,42.595,42.412,42.45,14004,0
+FSUN.US,D,20241002,000000,42.5,42.53,42.21,42.26,12640,0
+FSUN.US,D,20241003,000000,42.365,42.365,41.815,41.82,11653,0
+FSUN.US,D,20241004,000000,42,42.135,41.32,41.58,29738,0
+FSUN.US,D,20241007,000000,41.31,41.585,40.405,41.07,54170,0
+FSUN.US,D,20241008,000000,41,42.89,40.54,40.61,20717,0
+FSUN.US,D,20241009,000000,41.75,41.75,40.26,40.77,25786,0
+FSUN.US,D,20241010,000000,40.75,41,40.5,40.74,24141,0
+FSUN.US,D,20241011,000000,41,41.005,40.7,40.8,20060,0
+FSUN.US,D,20241014,000000,41.2,41.2,40.78,40.86,14948,0
+FSUN.US,D,20241015,000000,40.925,40.97,40.83,40.91,15424,0
+FSUN.US,D,20241016,000000,40.99,41.145,40.8,40.98,31487,0
+FSUN.US,D,20241017,000000,41.1,41.22,40.76,40.97,28501,0
+FSUN.US,D,20241018,000000,41.5,41.61,40.6,40.7,19029,0
+FSUN.US,D,20241021,000000,40.9,41.03,40.47,40.49,18571,0
+FSUN.US,D,20241022,000000,40.6,40.84,40.47,40.6,42119,0
+FSUN.US,D,20241023,000000,40.84,40.84,40.355,40.615,14536,0
+FSUN.US,D,20241024,000000,40.75,40.75,40.365,40.61,17646,0
+FSUN.US,D,20241025,000000,40.795,40.795,40.26,40.28,15335,0
+FSUN.US,D,20241028,000000,40.61,40.61,38.79,40.18,36158,0
+FSUN.US,D,20241029,000000,40.3,40.3,39.78,39.95,15150,0
+FSUN.US,D,20241030,000000,39.95,40.33,36.8,37.1,70307,0
+FSUN.US,D,20241031,000000,37.05,38.45,35.88,36.58,23394,0
+FSUN.US,D,20241101,000000,37.11,37.135,35.58,35.7,29919,0
+FSUN.US,D,20241104,000000,38.495,38.495,34.47,34.54,34976,0
+FSUN.US,D,20241105,000000,35.4,35.4,34.33,34.65,62122,0
+FSUN.US,D,20241106,000000,35.03,35.61,34.73,34.97,67392,0
+FSUN.US,D,20241107,000000,35.16,35.4,33.99,35.4,313696,0
+FSUN.US,D,20241108,000000,35.6,38.71,35.5,36.84,150473,0
+FSUN.US,D,20241111,000000,38.52,38.52,36.31,36.79,48907,0
+FSUN.US,D,20241112,000000,35.95,36.915,35.31,36.35,46824,0
+FSUN.US,D,20241113,000000,36.8,36.9,36.015,36.2,20856,0
+FSUN.US,D,20241114,000000,36.5,36.74,35.68,36.25,27200,0
+FSUN.US,D,20241115,000000,35.22,36.35,35.22,36.27,37414,0
+FSUN.US,D,20241118,000000,35.03,37.36,35.03,36.39,27363,0
+FSUN.US,D,20241119,000000,36.81,36.9,36,36.19,73097,0
+FSUN.US,D,20241120,000000,36.47,38.23,36.26,37.09,88049,0
+FSUN.US,D,20241121,000000,37.99,37.99,36.55,37,78480,0
+FSUN.US,D,20241122,000000,36.7,38.005,36.65,37.91,65607,0
+FSUN.US,D,20241125,000000,38.76,38.87,38,38.1,70732,0
+FSUN.US,D,20241126,000000,38.25,39.31,37.61,38.7,103679,0
+FSUN.US,D,20241127,000000,38.7,39,38.17,38.52,28491,0
+FSUN.US,D,20241129,000000,38.18,39.05,38.18,38.58,26802,0
+FSUN.US,D,20241202,000000,38.6,39.215,38,38.24,102019,0
+FSUN.US,D,20241203,000000,38.5,38.6842,37.72,37.92,66446,0
+FSUN.US,D,20241204,000000,37.11,39.2,37.11,38.51,90453,0
+FSUN.US,D,20241205,000000,38.11,41.64,37.625,40.12,640787,0
+FSUN.US,D,20241206,000000,40.49,41.95,39.68,40.52,49610,0
+FSUN.US,D,20241209,000000,40.25,41.94,40.25,40.9,52658,0
+FSUN.US,D,20241210,000000,41,42.9,38.92,42.9,89668,0
+FSUN.US,D,20241211,000000,42.8,44.37,41.95,42.95,139324,0
+FSUN.US,D,20241212,000000,42.52,44,41.67,43.48,51089,0
+FSUN.US,D,20241213,000000,42.31,44.16,39.875,42.85,89956,0
+FSUN.US,D,20241216,000000,42.2,42.99,39.89,39.89,65387,0
+FSUN.US,D,20241217,000000,40.43,40.57,39.65,39.87,49689,0
+FSUN.US,D,20241218,000000,39.71,40.8,37.93,38.29,67740,0
+FSUN.US,D,20241219,000000,39.5,39.5,37.15,37.95,36885,0
+FSUN.US,D,20241220,000000,38.04,40.09,37.98,40.03,96366,0
+FSUN.US,D,20241223,000000,40.03,40.03,38.2,39.07,32894,0
+FSUN.US,D,20241224,000000,39.2,40.3,38.61,40.02,17900,0
+FSUN.US,D,20241226,000000,40.26,41.04,36.49,40.01,46530,0
+FSUN.US,D,20241227,000000,39.11,40.58,39,39.7,30430,0
+FSUN.US,D,20241230,000000,39.63,40.005,38.9,39.91,24406,0
+FSUN.US,D,20241231,000000,40.33,40.33,39.73,40.05,20761,0
+FSUN.US,D,20250102,000000,40.49,41.92,39.15,39.86,85959,0
+FSUN.US,D,20250103,000000,39.216,39.725,39.15,39.29,16992,0
+FSUN.US,D,20250106,000000,39.66,40.265,39.28,39.37,27296,0
+FSUN.US,D,20250107,000000,39.09,39.58,38.6,38.6,34060,0
+FSUN.US,D,20250108,000000,38.5,38.89,37.75,37.75,24051,0
+FSUN.US,D,20250110,000000,37.6,37.6,36.76,37.12,19693,0
+FSUN.US,D,20250113,000000,36.78,37.36,36.78,36.95,25904,0
+FSUN.US,D,20250114,000000,36.75,38.67,36.75,38.67,34685,0
+FSUN.US,D,20250115,000000,38.96,39.3052,38.37,38.705,38287,0
+FSUN.US,D,20250116,000000,38.22,39,38.22,39,24515,0
+FSUN.US,D,20250117,000000,39.51,40.25,39.01,39.49,23650,0
+FSUN.US,D,20250121,000000,39.93,41.18,39.62,40.3,46298,0
+FSUN.US,D,20250122,000000,39.87,40.51,39.76,40.09,17571,0
+FSUN.US,D,20250123,000000,40.09,41.34,39.705,41.12,57560,0
+FSUN.US,D,20250124,000000,41.33,41.3399,40.52,41.09,29924,0
+FSUN.US,D,20250127,000000,40.41,41.34,39.8422,41.3,20015,0
+FSUN.US,D,20250128,000000,40.69,41.29,40.52,40.87,13186,0
+FSUN.US,D,20250129,000000,40.52,41.3,40.1,40.63,66602,0
+FSUN.US,D,20250130,000000,41.16,41.56,40.76,40.82,54009,0
+FSUN.US,D,20250131,000000,40.88,43.52,40.88,42.2,124076,0
+FSUN.US,D,20250203,000000,42.015,42.22,40.76,41,113277,0
+FSUN.US,D,20250204,000000,40.56,41.325,40.51,40.99,132691,0
+FSUN.US,D,20250205,000000,41,43.52,40.52,42.64,226204,0
+FSUN.US,D,20250206,000000,42.78,43.25,42.15,42.33,59725,0
+FSUN.US,D,20250207,000000,42,42.25,41.37,41.91,39104,0
+FSUN.US,D,20250210,000000,43.4,43.8,41.15,42.29,62391,0
+FSUN.US,D,20250211,000000,42.4,43.25,42.09,43.22,58271,0
+FSUN.US,D,20250212,000000,42.31,45.32,41.565,43.97,151035,0
+FSUN.US,D,20250213,000000,44.09,44.25,42.78,43,62439,0
+FSUN.US,D,20250214,000000,41.67,43.7,41.67,43.03,47855,0
+FSUN.US,D,20250218,000000,43.96,44.98,38.25,42.02,62302,0
+FSUN.US,D,20250219,000000,42.1,42.17,41.34,41.94,26312,0
+FSUN.US,D,20250220,000000,41.69,41.92,41.25,41.5,31702,0
+FSUN.US,D,20250221,000000,42.24,42.24,41.07,41.33,50325,0
+FSUN.US,D,20250224,000000,40.68,41.66,40.51,40.82,89195,0
+FSUN.US,D,20250225,000000,39.86,41.25,38.58,40.25,41324,0
+FSUN.US,D,20250226,000000,39.5,40.35,39.43,39.96,29775,0
+FSUN.US,D,20250227,000000,39.48,40.25,39.11,40.25,26481,0
+FSUN.US,D,20250228,000000,40.17,40.3,39.51,39.78,158631,0
+FSUN.US,D,20250303,000000,39.73,40.85,39.105,39.95,49903,0
+FSUN.US,D,20250304,000000,40.09,41.05,39.12,39.3,53746,0
+FSUN.US,D,20250305,000000,39.6,40.715,38.765,38.93,36049,0
+FSUN.US,D,20250306,000000,38.4,38.8,38.14,38.79,43704,0
+FSUN.US,D,20250307,000000,39.07,39.15,38.27,39.15,53389,0
+FSUN.US,D,20250310,000000,38.74,38.9,37.26,37.26,32850,0
+FSUN.US,D,20250311,000000,38.15,39.01,37,37.94,41384,0
+FSUN.US,D,20250312,000000,37.73,38.35,37.055,37.94,135242,0
+FSUN.US,D,20250313,000000,39.22,39.22,38.075,38.29,49507,0
+FSUN.US,D,20250314,000000,39.64,39.64,38.22,38.68,26424,0
+FSUN.US,D,20250317,000000,38.69,39.51,37.73,38.81,44048,0
+FSUN.US,D,20250318,000000,38.727,38.727,38.07,38.07,16484,0
+FSUN.US,D,20250319,000000,38.08,39.255,37.765,38.16,31783,0
+FSUN.US,D,20250320,000000,37.955,38.17,37.6,38.035,24168,0
+FSUN.US,D,20250321,000000,37.43,39.23,37.095,38.08,76330,0
+FSUN.US,D,20250324,000000,38.34,39.115,37.97,38.42,18608,0
+FSUN.US,D,20250325,000000,38.5,38.695,37.8754,38.42,36892,0
+FSUN.US,D,20250326,000000,38.74,38.91,38.18,38.35,20014,0
+FSUN.US,D,20250327,000000,38.21,38.995,37.995,38.5,79262,0
+FSUN.US,D,20250328,000000,38.62,39.99,37.61,37.75,26239,0
+FSUN.US,D,20250331,000000,37.75,38.01,35.98,36.15,1589498,0
+FSUN.US,D,20250401,000000,36.48,36.5,35.8,35.98,153351,0
+FSUN.US,D,20250402,000000,35.85,36.5,35.85,36.49,68840,0
+FSUN.US,D,20250403,000000,36.6,37.815,34.75,34.88,100353,0
+FSUN.US,D,20250404,000000,34.33,34.825,33.21,33.72,62288,0
+FSUN.US,D,20250407,000000,33.25,34.575,32.5,33.25,176038,0
+FSUN.US,D,20250408,000000,33.5,34.14,32.66,33.06,93425,0
+FSUN.US,D,20250409,000000,32.59,34.81,32,34.5,108321,0
+FSUN.US,D,20250410,000000,34.41,36.25,32.094,32.53,111743,0
+FSUN.US,D,20250411,000000,32.27,32.76,31.7,32.56,50192,0
+FSUN.US,D,20250414,000000,32.75,33.6,32.5,33.27,187789,0
+FSUN.US,D,20250415,000000,32.77,34.35,32.05,34.08,102705,0
+FSUN.US,D,20250416,000000,34.39,34.7,33.395,33.72,78099,0
+FSUN.US,D,20250417,000000,34.07,34.32,33.77,33.97,129102,0
+FSUN.US,D,20250421,000000,33.9,34.64,33.47,33.54,64654,0
+FSUN.US,D,20250422,000000,33.72,35.055,33.65,34.76,98682,0
+FSUN.US,D,20250423,000000,35,36.455,35,35.62,86905,0
+FSUN.US,D,20250424,000000,35.63,36.29,35.02,35.67,65485,0
+FSUN.US,D,20250425,000000,35.67,36.415,34.48,36.05,51537,0
+FSUN.US,D,20250428,000000,35.98,36.15,34.97,36.04,68677,0
+FSUN.US,D,20250429,000000,35.75,36.86,33.93,35.32,98828,0
+FSUN.US,D,20250430,000000,34.83,35.75,34.66,34.99,88469,0
+FSUN.US,D,20250501,000000,34.61,35.34,34.1,35.05,85073,0
+FSUN.US,D,20250502,000000,35.21,35.855,35.11,35.82,127667,0
+FSUN.US,D,20250505,000000,35.05,37.055,35.05,35.5,97057,0
+FSUN.US,D,20250506,000000,34.86,36.54,34.86,36.16,147725,0
+FSUN.US,D,20250507,000000,36.18,36.66,35.11,35.36,52800,0
+FSUN.US,D,20250508,000000,35.46,36.265,35.22,36.22,143360,0
+FSUN.US,D,20250509,000000,36.22,36.58,35.63,36.39,60843,0
+FSUN.US,D,20250512,000000,37.1,37.25,36.37,36.86,102206,0
+FSUN.US,D,20250513,000000,36.12,37.41,35.995,36.83,128327,0
+FSUN.US,D,20250514,000000,36.63,37.89,36.44,36.83,115238,0
+FSUN.US,D,20250515,000000,36.83,37.3,36.445,36.75,73602,0
+FSUN.US,D,20250516,000000,36.68,37.505,36.325,36.86,69743,0
+FSUN.US,D,20250519,000000,36.35,37.305,36.1,37,109586,0
+FSUN.US,D,20250520,000000,36.99,37.4,36.93,37.02,90512,0
+FSUN.US,D,20250521,000000,36.935,37.14,36.03,36.11,49974,0
+FSUN.US,D,20250522,000000,35.93,36.075,35.32,35.6,91919,0
+FSUN.US,D,20250523,000000,35.11,37.515,34.91,35.39,70684,0
+FSUN.US,D,20250527,000000,35.91,36.51,34.96,36.51,51770,0
+FSUN.US,D,20250528,000000,36.68,36.86,36.01,36.05,42670,0
+FSUN.US,D,20250529,000000,36.15,36.74,35.37,36.12,53801,0
+FSUN.US,D,20250530,000000,36.11,36.345,35.22,35.83,76939,0
+FSUN.US,D,20250602,000000,35.68,36.26,35.08,35.25,66948,0
+FSUN.US,D,20250603,000000,35.09,35.985,35,35.01,115033,0
+FSUN.US,D,20250604,000000,35.33,35.815,34.61,34.89,111991,0
+FSUN.US,D,20250605,000000,34.78,34.995,34.135,34.55,57274,0
+FSUN.US,D,20250606,000000,34.72,35.05,34.345,34.89,89763,0
+FSUN.US,D,20250609,000000,35.11,35.3125,34.94,34.99,43688,0
+FSUN.US,D,20250610,000000,34.81,35.67,34.81,35.67,39758,0
+FSUN.US,D,20250611,000000,36,36,34.66,34.86,41899,0
+FSUN.US,D,20250612,000000,34.66,35.33,34.12,34.6,53717,0
+FSUN.US,D,20250613,000000,34.16,34.46,33.265,33.37,67099,0
+FSUN.US,D,20250616,000000,33.78,34.08,33.02,33.14,65555,0
+FSUN.US,D,20250617,000000,33,34.36,32.54,33.3,112887,0
+FSUN.US,D,20250618,000000,33.2,33.75,32.86,33.33,145360,0
+FSUN.US,D,20250620,000000,33.35,34.675,33,33.34,136945,0
+FSUN.US,D,20250623,000000,32.95,33.91,32.51,33.91,144680,0
+FSUN.US,D,20250624,000000,33.91,34.4,33.91,34.21,99822,0
+FSUN.US,D,20250625,000000,34.12,34.12,33.44,33.7,65570,0
+FSUN.US,D,20250626,000000,33.915,34.73,33.84,34.55,91758,0
+FSUN.US,D,20250627,000000,34.57,35.01,34.34,34.53,1939836,0
+FSUN.US,D,20250630,000000,34.64,35,34.345,34.75,208787,0
+FSUN.US,D,20250701,000000,34.49,36.8425,34.49,36.7,223133,0
+FSUN.US,D,20250702,000000,36.68,36.99,36.18,36.93,148003,0
+FSUN.US,D,20250703,000000,37.1,38.405,36.875,37.69,84787,0
+FSUN.US,D,20250707,000000,37.44,37.69,36.48,37.01,123104,0
+FSUN.US,D,20250708,000000,37.11,38.16,36.66,37.79,135648,0
+FSUN.US,D,20250709,000000,38.36,38.865,37.295,37.835,150309,0
+FSUN.US,D,20250710,000000,37.72,38.19,37.33,37.56,97211,0
+FSUN.US,D,20250711,000000,37.3,37.62,36.6,37.43,108223,0
+FSUN.US,D,20250714,000000,37.23,38.21,37.23,38.21,198981,0
+FSUN.US,D,20250715,000000,38.31,38.86,37.365,37.65,117305,0
+FSUN.US,D,20250716,000000,37.92,38.585,37.27,37.89,110334,0
+FSUN.US,D,20250717,000000,37.78,38.8,37.635,38.73,101685,0
+FSUN.US,D,20250718,000000,38.91,39.21,38.3,39.14,86932,0
+FSUN.US,D,20250721,000000,39.26,39.585,39.005,39.39,92454,0
+FSUN.US,D,20250722,000000,39.38,39.85,38.65,39.67,109018,0
+FSUN.US,D,20250723,000000,39.94,40.11,36.555,39.63,166371,0
+FSUN.US,D,20250724,000000,39.42,39.625,38.72,38.85,108079,0
+FSUN.US,D,20250725,000000,38.87,39.09,38.055,38.84,111013,0
+FSUN.US,D,20250728,000000,38.95,39.25,38.62,39.25,97460,0
+FSUN.US,D,20250729,000000,38.79,39.355,35.95,35.98,192154,0
+FSUN.US,D,20250730,000000,36.2,37.345,35.54,35.93,247085,0
+FSUN.US,D,20250731,000000,35.6,36,34.99,35.55,100150,0
+FSUN.US,D,20250801,000000,35.41,35.7159,34.735,34.84,115003,0
+FSUN.US,D,20250804,000000,34.81,34.82,34.335,34.64,88752,0
+FSUN.US,D,20250805,000000,34.81,35,34.35,34.91,82199,0
+FSUN.US,D,20250806,000000,35.01,35.235,34.71,34.89,69823,0
+FSUN.US,D,20250807,000000,35.26,35.26,34.11,34.35,48197,0
+FSUN.US,D,20250808,000000,34.62,35.19,34.6,34.98,68346,0
+FSUN.US,D,20250811,000000,35.09,35.44,34.72,35.31,48625,0
+FSUN.US,D,20250812,000000,35.63,36.33,35.47,35.97,175689,0
+FSUN.US,D,20250813,000000,36.26,37.35,35.99,36.88,208998,0
+FSUN.US,D,20250814,000000,36.45,36.87,35.92,36.31,119372,0
+FSUN.US,D,20250815,000000,36.53,36.68,36,36.4,149758,0
+FSUN.US,D,20250818,000000,36.15,36.79,35.78,36.7,92473,0
+FSUN.US,D,20250819,000000,36.68,36.85,36.08,36.435,63533,0
+FSUN.US,D,20250820,000000,36.63,36.78,36.31,36.56,73451,0
+FSUN.US,D,20250821,000000,36.25,36.62,36.18,36.51,45526,0
+FSUN.US,D,20250822,000000,36.55,37.94,36.55,37.5,157584,0
+FSUN.US,D,20250825,000000,37.26,37.66,34.85,37.49,140794,0
+FSUN.US,D,20250826,000000,37.87,39.56,37.09,37.5,738324,0
+FSUN.US,D,20250827,000000,37.17,37.96,37,37.94,575602,0
+FSUN.US,D,20250828,000000,38.2,38.4,37.5,38.02,146003,0
+FSUN.US,D,20250829,000000,38.05,38.19,36.3,38.01,126970,0
+FSUN.US,D,20250902,000000,37.73,38.63,36.82,38.48,219058,0
+FSUN.US,D,20250903,000000,38.32,38.94,38.19,38.42,135585,0
+FSUN.US,D,20250904,000000,38.58,38.78,38.1,38.64,73227,0
+FSUN.US,D,20250905,000000,38.74,39,37.78,38.425,102998,0
+FSUN.US,D,20250908,000000,38.6,38.915,37.75,38.6,89039,0
+FSUN.US,D,20250909,000000,38.64,39.815,38.28,38.43,89026,0
+FSUN.US,D,20250910,000000,38.31,38.615,37.03,37.67,176905,0
+FSUN.US,D,20250911,000000,37.68,38.495,37.68,38.49,95731,0
+FSUN.US,D,20250912,000000,38.46,38.65,37.1,37.78,68510,0
+FSUN.US,D,20250915,000000,37.97,38.22,37.59,37.65,120005,0
+FSUN.US,D,20250916,000000,37.53,37.685,37,37.18,78352,0
+FSUN.US,D,20250917,000000,37.32,38.45,37.29,37.92,120525,0
+FSUN.US,D,20250918,000000,38.67,39.5,38.015,39.47,165809,0
+FSUN.US,D,20250919,000000,39.45,39.96,38.48,39.67,675807,0
+FSUN.US,D,20250922,000000,39.43,39.51,38.7,39.29,172905,0
+FSUN.US,D,20250923,000000,39.31,40.47,35.38,39.54,217597,0
+FSUN.US,D,20250924,000000,39.74,40.3,39.41,39.65,135550,0
+FSUN.US,D,20250925,000000,39.57,39.79,39.06,39.71,83402,0
+FSUN.US,D,20250926,000000,39.77,41.155,39.17,39.99,82486,0
+FSUN.US,D,20250929,000000,40,40,38.18,39.86,148172,0
+FSUN.US,D,20250930,000000,39.73,39.84,38.68,38.79,133579,0
+FSUN.US,D,20251001,000000,38.5,39.36,38.08,38.86,95232,0
+FSUN.US,D,20251002,000000,38.86,38.89,38.5,38.86,57460,0
+FSUN.US,D,20251003,000000,38.51,39.7,38.49,39.37,75468,0
+FSUN.US,D,20251006,000000,39.63,40.88,38.97,40.63,128622,0
+FSUN.US,D,20251007,000000,40.8,41.08,39.29,40.17,156434,0
+FSUN.US,D,20251008,000000,40.55,40.755,39.6,40.58,115815,0
+FSUN.US,D,20251009,000000,40.63,41.4,39.585,40.52,165152,0
+FSUN.US,D,20251010,000000,40.64,41.07,39.445,39.5,229725,0
+FSUN.US,D,20251013,000000,39.8,40.145,39.4,39.84,68894,0
+FSUN.US,D,20251014,000000,39.5,41.455,39.25,41.4,78323,0
+FSUN.US,D,20251015,000000,41.59,42,40.525,40.8,69129,0
+FSUN.US,D,20251016,000000,40.65,41.18,37.65,37.75,118038,0
+FSUN.US,D,20251017,000000,37.93,39.135,37.71,38.47,97392,0
+FSUN.US,D,20251020,000000,38.53,39.62,38.135,39.49,101818,0
+FSUN.US,D,20251021,000000,39.37,40.02,39.01,39.5,92878,0
+FSUN.US,D,20251022,000000,39.46,40.1,39.16,39.9,81342,0
+FSUN.US,D,20251023,000000,39.75,40.01,39.38,39.63,100392,0
+FSUN.US,D,20251024,000000,39.95,40.5,39.945,40.44,54708,0
+FSUN.US,D,20251027,000000,40.5,40.765,39.98,40.15,76221,0
+FSUN.US,D,20251028,000000,37.7,37.8,33.21,33.51,822401,0
+FSUN.US,D,20251029,000000,33.5,34.035,32.59,33.49,351351,0
+FSUN.US,D,20251030,000000,33.5,33.97,32.96,33.52,543059,0
+FSUN.US,D,20251031,000000,33.21,34.085,33.01,34.04,293452,0
+FSUN.US,D,20251103,000000,33.73,33.8882,32.92,33.45,244583,0
+FSUN.US,D,20251104,000000,33.24,33.76,32.675,33.17,359088,0
+FSUN.US,D,20251105,000000,33.34,34.44,32.8463,33.94,202478,0
+FSUN.US,D,20251106,000000,33.65,34.47,33.41,33.46,92251,0
+FSUN.US,D,20251107,000000,33.56,33.56,32.595,32.67,181362,0
+FSUN.US,D,20251110,000000,32.94,32.94,32.11,32.25,116582,0
+FSUN.US,D,20251111,000000,32.25,32.83,31.93,32.44,127409,0
+FSUN.US,D,20251112,000000,32.29,32.54,31.89,32.1,129387,0
+FSUN.US,D,20251113,000000,32.1,32.48,31.89,32.05,134025,0
+FSUN.US,D,20251114,000000,31.97,32.52,31.3,32.52,122957,0
+FSUN.US,D,20251117,000000,32.38,32.485,30.15,30.16,162795,0
+FSUN.US,D,20251118,000000,30.15,31.72,29.95,30.81,343571,0
+FSUN.US,D,20251119,000000,30.68,31.225,30.53,31.16,94476,0
+FSUN.US,D,20251120,000000,31.25,31.87,31.25,31.4,113299,0
+FSUN.US,D,20251121,000000,31.48,33.345,31.48,33.15,124434,0
+FSUN.US,D,20251124,000000,33.01,33.15,32.4,33.1,134486,0
+FSUN.US,D,20251125,000000,33,34.47,33,34.47,102016,0
+FSUN.US,D,20251126,000000,34.22,34.5,33.82,33.91,67505,0
+FSUN.US,D,20251128,000000,33.67,33.76,33.41,33.43,32782,0
+FSUN.US,D,20251201,000000,33.43,34.07,33.43,33.88,175844,0
+FSUN.US,D,20251202,000000,34.18,34.185,33.67,33.78,116620,0
+FSUN.US,D,20251203,000000,33.97,34.93,33.76,34.65,120617,0
+FSUN.US,D,20251204,000000,34.8,35.25,34.31,35.08,185148,0
+FSUN.US,D,20251205,000000,35.18,36.15,35.04,35.78,173226,0
+FSUN.US,D,20251208,000000,35.7,36.1,35.25,35.62,153430,0
+FSUN.US,D,20251209,000000,35.74,36.62,35.74,36.44,193223,0
+FSUN.US,D,20251210,000000,36.38,37.915,36.24,37.71,233851,0
+FSUN.US,D,20251211,000000,37.63,38.185,36.795,37.83,194626,0
+FSUN.US,D,20251212,000000,38.08,38.22,37.41,37.79,127620,0
+FSUN.US,D,20251215,000000,37.79,38.625,37.13,38.47,181663,0
+FSUN.US,D,20251216,000000,38.63,38.89,37.2,38.54,149708,0
+FSUN.US,D,20251217,000000,38.85,39.61,38.735,38.82,136856,0
+FSUN.US,D,20251218,000000,39.13,39.99,38.85,39.76,185615,0
+FSUN.US,D,20251219,000000,39.78,40.07,38.88,39.07,176005,0
+FSUN.US,D,20251222,000000,39.08,39.46,38.62,38.76,74248,0
+FSUN.US,D,20251223,000000,38.41,39.035,38.41,38.46,112901,0
+FSUN.US,D,20251224,000000,38.27,38.79,38.27,38.54,43703,0
+FSUN.US,D,20251226,000000,38.59,38.83,38.01,38.36,64187,0
+FSUN.US,D,20251229,000000,38.36,38.435,37.86,38,60141,0
+FSUN.US,D,20251230,000000,37.98,38.04,37.49,37.54,72806,0
+FSUN.US,D,20251231,000000,37.54,37.82,37.28,37.635,73219,0
+FSUN.US,D,20260102,000000,37.63,38.12,37.41,37.81,120664,0
+FSUN.US,D,20260105,000000,37.66,38.82,37.66,37.94,241874,0
+FSUN.US,D,20260106,000000,37.69,38.87,37.65,38.65,116021,0
+FSUN.US,D,20260107,000000,38.65,38.65,37.92,38.415,68005,0
+FSUN.US,D,20260108,000000,38.18,39.9,38.18,39.58,129332,0
+FSUN.US,D,20260109,000000,39.62,40,38.71,38.93,63205,0
+FSUN.US,D,20260112,000000,38.65,38.9615,38.28,38.68,52825,0
+FSUN.US,D,20260113,000000,38.86,38.99,37.73,37.945,63712,0
+FSUN.US,D,20260114,000000,37.78,38.75,37.78,38.68,113881,0
+FSUN.US,D,20260115,000000,38.87,39.57,38.87,39.38,95353,0
+FSUN.US,D,20260116,000000,39.29,39.56,38.73,38.78,140053,0
+FSUN.US,D,20260120,000000,38.29,38.72,38.03,38.16,69479,0
+FSUN.US,D,20260121,000000,38.38,39.85,38.38,39.74,160632,0
+FSUN.US,D,20260122,000000,39.74,40.58,39.09,39.93,156195,0
+FSUN.US,D,20260123,000000,39.67,39.73,37.71,37.77,129519,0
+FSUN.US,D,20260126,000000,37.62,38.695,37,37.81,246478,0
+FSUN.US,D,20260127,000000,38.49,39.52,38,38.895,227548,0
+FSUN.US,D,20260128,000000,38.81,38.81,37.17,37.65,317588,0
+FSUN.US,D,20260129,000000,37.65,38.87,37.65,38.35,333566,0
+FSUN.US,D,20260130,000000,38.47,39.8,38.4,39.48,208785,0
+FSUN.US,D,20260202,000000,39.34,41.375,38.75,40.56,328852,0
+FSUN.US,D,20260203,000000,40.69,41.59,40.3,40.91,278532,0
+FSUN.US,D,20260204,000000,41.31,42.34,39.3502,40.84,241293,0
+FSUN.US,D,20260205,000000,40.77,41.2,39.42,40.05,173545,0
+FSUN.US,D,20260206,000000,40.42,40.85,40.06,40.33,142164,0
+FSUN.US,D,20260209,000000,40.49,41.1,40.052,40.47,196667,0
+FSUN.US,D,20260210,000000,40.29,40.75,39.485,39.63,161486,0
+FSUN.US,D,20260211,000000,39.68,40.5,38.2489,38.77,118067,0
+FSUN.US,D,20260212,000000,38.92,39.45,37.66,38.27,124347,0
+FSUN.US,D,20260213,000000,38.3,39.48,37.98,39.19,115372,0
+FSUN.US,D,20260217,000000,39.42,39.96,38.33,39.65,221308,0
+FSUN.US,D,20260218,000000,39.65,40.38,39.08,39.24,202244,0
diff --git a/daily/us/nasdaq stocks/1/fsv.us.txt b/daily/us/nasdaq stocks/1/fsv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a002c4360fdf2908419213684f6a5b2828b7cf4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsv.us.txt	
@@ -0,0 +1,2696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSV.US,D,20150602,000000,23.1233,26.4769,20.8481,26.4769,23484.651183871,0
+FSV.US,D,20150603,000000,25.5331,27.4077,25.5231,26.5327,44306.270355694,0
+FSV.US,D,20150604,000000,26.1859,26.9503,26.0543,26.3553,60907.575796289,0
+FSV.US,D,20150605,000000,26.4769,26.6403,26.1381,26.3453,17658.892381326,0
+FSV.US,D,20150608,000000,26.3653,26.9055,25.7225,26.449,51708.375537638,0
+FSV.US,D,20150609,000000,26.5815,26.6105,24.1149,24.3999,58880.70139375,0
+FSV.US,D,20150610,000000,24.8056,25.0049,23.9425,24.6341,89627.984718995,0
+FSV.US,D,20150611,000000,24.6173,24.9849,24.0861,24.6173,128111.50648165,0
+FSV.US,D,20150612,000000,24.2833,24.6073,24.1429,24.5525,121286.35812221,0
+FSV.US,D,20150615,000000,23.6625,24.2077,23.6425,24.0392,37433.962047284,0
+FSV.US,D,20150616,000000,24.0581,24.1707,23.2169,23.5469,68943.831781404,0
+FSV.US,D,20150617,000000,23.4601,23.5947,23.2169,23.5569,10681.226740112,0
+FSV.US,D,20150618,000000,23.5269,24.1239,23.3595,23.5269,42825.247277403,0
+FSV.US,D,20150619,000000,23.3415,23.7591,23.2439,23.5947,223120.74239907,0
+FSV.US,D,20150622,000000,23.5658,23.9525,23.4891,23.8867,124989.91922111,0
+FSV.US,D,20150623,000000,24.1627,25.3268,23.6325,24.4957,46592.022775982,0
+FSV.US,D,20150624,000000,24.4957,24.6511,24.1877,24.5145,59214.834649218,0
+FSV.US,D,20150625,000000,25.0049,25.0707,24.68,25.0527,44517.988424474,0
+FSV.US,D,20150626,000000,25.4215,25.6965,24.8425,25.5151,49091.50007139,0
+FSV.US,D,20150629,000000,24.5505,25.7344,24.4059,25.3278,54777.785833364,0
+FSV.US,D,20150630,000000,25.3557,26.5775,24.7169,26.3603,41647.251956324,0
+FSV.US,D,20150701,000000,26.3403,26.6762,26.3234,26.5676,43614.925571857,0
+FSV.US,D,20150702,000000,26.3991,28.9525,26.3991,27.613,54464.724044457,0
+FSV.US,D,20150706,000000,27.2801,28.3635,27.0061,28.2987,19912.535900189,0
+FSV.US,D,20150707,000000,28.2219,28.2219,27.2243,27.8612,39820.054784529,0
+FSV.US,D,20150708,000000,27.4895,27.6529,26.2865,26.742,8851.019358809,0
+FSV.US,D,20150709,000000,26.7241,26.8855,25.5251,26.446,18857.959168966,0
+FSV.US,D,20150710,000000,26.7609,28.1921,26.732,27.7007,47299.422010532,0
+FSV.US,D,20150713,000000,26.9682,27.3967,26.9682,27.2801,18646.241100187,0
+FSV.US,D,20150714,000000,26.9413,27.0559,26.7609,26.9214,20959.085406054,0
+FSV.US,D,20150715,000000,26.6961,26.7609,26.4191,26.5875,15128.309587662,0
+FSV.US,D,20150716,000000,26.7889,28.4482,26.4929,28.4003,28444.473051074,0
+FSV.US,D,20150717,000000,28.3266,28.6685,28.2219,28.4382,14429.940981638,0
+FSV.US,D,20150720,000000,28.7173,28.8,27.9927,28.0585,16644.451776888,0
+FSV.US,D,20150721,000000,28.1432,28.6315,27.7775,27.919,12220.447202237,0
+FSV.US,D,20150722,000000,27.1665,27.8054,27.0539,27.1017,12956.945128704,0
+FSV.US,D,20150723,000000,27.1017,27.4237,26.742,26.8945,20440.325967384,0
+FSV.US,D,20150724,000000,26.4929,26.742,26.2197,26.6762,35079.978211464,0
+FSV.US,D,20150727,000000,26.4191,26.4729,25.9527,26.2287,111877.44660112,0
+FSV.US,D,20150728,000000,26.4549,27.4984,26.2009,27.4147,21487.87887642,0
+FSV.US,D,20150729,000000,27.5652,28.5449,27.1017,28.3366,16222.019042497,0
+FSV.US,D,20150730,000000,29.0481,29.3979,27.91,27.91,5897.0004275842,0
+FSV.US,D,20150731,000000,28.1243,28.5259,27.6529,28.2787,22334.75115154,0
+FSV.US,D,20150803,000000,30.0926,30.1673,28.7831,29.4259,27289.556002894,0
+FSV.US,D,20150804,000000,29.6651,31.0872,29.098,29.4448,40136.126782945,0
+FSV.US,D,20150805,000000,29.7119,29.7119,29.4358,29.4926,20964.102421902,0
+FSV.US,D,20150806,000000,30.2431,30.2431,29.5983,29.9889,20527.622043138,0
+FSV.US,D,20150807,000000,29.7507,30.852,29.7507,30.3258,38766.481456478,0
+FSV.US,D,20150810,000000,30.3746,30.6248,30.1594,30.4025,50565.499327493,0
+FSV.US,D,20150811,000000,29.7507,30.4892,29.7507,30.0447,86380.972062255,0
+FSV.US,D,20150812,000000,29.98,30.3258,29.9122,30.1763,54988.500498974,0
+FSV.US,D,20150813,000000,30.0447,30.8879,29.7777,30.7583,17069.894720786,0
+FSV.US,D,20150814,000000,30.6148,31.3942,30.5949,30.852,19698.811025069,0
+FSV.US,D,20150817,000000,31.5546,32.3888,30.9836,32.1217,28022.040316683,0
+FSV.US,D,20150818,000000,32.031,32.5692,30.5191,30.9746,27178.178251072,0
+FSV.US,D,20150819,000000,30.6427,31.0404,28.5947,30.7195,30969.03542572,0
+FSV.US,D,20150820,000000,30.4225,30.6617,30.1215,30.6427,20647.027020317,0
+FSV.US,D,20150821,000000,30.5869,30.7394,30.0836,30.1863,27810.322247903,0
+FSV.US,D,20150824,000000,29.1239,29.1897,28.3097,28.9913,38621.991400059,0
+FSV.US,D,20150825,000000,29.683,29.9979,29.3332,29.5026,23915.111143618,0
+FSV.US,D,20150826,000000,30.0637,30.0637,28.9425,29.6551,50144.069996272,0
+FSV.US,D,20150827,000000,29.96,29.96,29.4259,29.7976,9903.5892836918,0
+FSV.US,D,20150828,000000,29.7597,29.8823,29.4647,29.8155,20017.893232994,0
+FSV.US,D,20150831,000000,29.6351,30.3846,29.3133,30.3069,19804.168357875,0
+FSV.US,D,20150901,000000,29.8255,29.9979,29.5983,29.96,71106.165611836,0
+FSV.US,D,20150902,000000,29.9979,30.6617,29.9979,30.5869,64158.602065708,0
+FSV.US,D,20150903,000000,30.7962,30.7962,30.1863,30.3069,30656.977039983,0
+FSV.US,D,20150904,000000,30.0537,30.7195,30.0537,30.5391,30548.60949767,0
+FSV.US,D,20150908,000000,30.8789,30.8789,30.3846,30.4424,14958.734452004,0
+FSV.US,D,20150909,000000,30.6995,30.8331,29.6551,29.7976,30969.03542572,0
+FSV.US,D,20150910,000000,29.8823,30.4225,29.7976,30.2511,25000.793373097,0
+FSV.US,D,20150911,000000,30.3168,30.4713,29.6252,30.0447,7481.374032341,0
+FSV.US,D,20150914,000000,30.4025,30.4025,29.8155,29.9022,17697.02170177,0
+FSV.US,D,20150915,000000,30.2241,30.7095,30.0358,30.3746,19171.020957874,0
+FSV.US,D,20150916,000000,30.861,30.9656,30.7294,30.8879,67841.091698043,0
+FSV.US,D,20150917,000000,30.9656,31.43,30.861,31.1251,12116.093272601,0
+FSV.US,D,20150918,000000,30.8879,31.3443,30.5391,30.8689,68262.521029264,0
+FSV.US,D,20150921,000000,31.0683,31.6353,30.852,31.4988,21280.174420318,0
+FSV.US,D,20150922,000000,31.2855,32.0679,31.0782,31.5905,27810.322247903,0
+FSV.US,D,20150923,000000,31.2686,31.9254,31.2686,31.43,12007.725730288,0
+FSV.US,D,20150924,000000,31.8496,32.1865,31.3962,32.021,12587.692762302,0
+FSV.US,D,20150925,000000,32.2064,32.5522,32.0489,32.4386,60889.514539236,0
+FSV.US,D,20150928,000000,32.2443,32.2443,31.1789,31.4669,68430.089358583,0
+FSV.US,D,20150929,000000,30.9507,31.5875,30.2271,30.6288,66800.562611195,0
+FSV.US,D,20150930,000000,30.8929,30.8929,29.8673,30.7444,47789.082757284,0
+FSV.US,D,20151001,000000,31.1022,31.7111,31.0095,31.6732,28990.324375321,0
+FSV.US,D,20151002,000000,31.721,32.0101,31.6533,31.6832,37392.822517331,0
+FSV.US,D,20151005,000000,31.8865,32.5422,31.8177,32.0848,27499.267265335,0
+FSV.US,D,20151006,000000,32.0848,32.1117,31.6921,32.0948,19115.833783547,0
+FSV.US,D,20151007,000000,32.03,32.03,31.5427,31.6732,19221.191116353,0
+FSV.US,D,20151008,000000,31.4181,31.5965,31.2646,31.4091,6932.5124985842,0
+FSV.US,D,20151009,000000,31.5347,31.6921,30.8101,31.3214,14807.220573398,0
+FSV.US,D,20151012,000000,31.2746,31.8964,30.0467,31.1689,16211.985010801,0
+FSV.US,D,20151013,000000,30.9995,31.5247,30.7244,31.3812,32562.439659003,0
+FSV.US,D,20151014,000000,31.4181,31.6433,31.4091,31.6154,24471.999902731,0
+FSV.US,D,20151015,000000,31.5875,31.7699,31.3613,31.3712,14807.220573398,0
+FSV.US,D,20151016,000000,31.2257,31.6832,31.0932,31.1789,5357.1695223536,0
+FSV.US,D,20151019,000000,30.9128,30.9128,30.4743,30.7623,28045.118589583,0
+FSV.US,D,20151020,000000,31.3912,31.6333,30.9995,31.5427,5827.7656088837,0
+FSV.US,D,20151021,000000,31.5427,31.6632,31.15,31.2178,7878.7216874922,0
+FSV.US,D,20151022,000000,31.3114,31.3712,31.2257,31.3214,9454.0646637228,0
+FSV.US,D,20151023,000000,31.4669,31.4669,31.0184,31.1988,6720.7944298042,0
+FSV.US,D,20151026,000000,31.3114,31.6064,31.1689,31.2815,47266.309705936,0
+FSV.US,D,20151027,000000,31.0842,31.7789,30.9417,31.3114,72577.15465843,0
+FSV.US,D,20151028,000000,32.1855,33.5319,30.571,30.6945,95583.182530415,0
+FSV.US,D,20151029,000000,30.6377,33.1392,30.6377,32.5074,36759.67511733,0
+FSV.US,D,20151030,000000,32.319,34.1109,32.319,33.512,23317.082854552,0
+FSV.US,D,20151102,000000,33.9504,35.5102,33.9504,34.1398,17991.018830455,0
+FSV.US,D,20151103,000000,33.5986,34.3611,33.4262,34.0073,16281.219829502,0
+FSV.US,D,20151104,000000,33.2748,34.3411,33.2748,34.1886,18033.161763577,0
+FSV.US,D,20151105,000000,34.1498,35.3028,34.1498,35.0228,14180.093592414,0
+FSV.US,D,20151106,000000,35.0059,35.5102,34.5494,35.2162,14074.73625961,0
+FSV.US,D,20151109,000000,34.8843,34.8843,33.6136,33.7043,8901.1895172877,0
+FSV.US,D,20151110,000000,33.7043,35.3318,33.6664,34.9212,9454.0646637228,0
+FSV.US,D,20151111,000000,35.0138,35.2351,34.6451,34.6451,4727.0323318614,0
+FSV.US,D,20151112,000000,34.4717,34.4717,33.9873,34.2923,8928.2814028662,0
+FSV.US,D,20151113,000000,34.5972,34.5972,34.0272,34.1209,5778.5988535746,0
+FSV.US,D,20151116,000000,33.9604,34.7527,33.9604,34.371,6828.1585689486,0
+FSV.US,D,20151117,000000,34.4258,35.1394,34.2744,34.7996,18067.277471343,0
+FSV.US,D,20151118,000000,34.6262,35.1195,34.6072,34.9391,12707.09773948,0
+FSV.US,D,20151119,000000,34.7527,35.1294,34.7527,35.1095,17750.202069758,0
+FSV.US,D,20151120,000000,35.1294,36.6064,35.1294,36.1878,34873.277158532,0
+FSV.US,D,20151123,000000,36.3194,37.8532,36.3194,37.7226,34558.208563285,0
+FSV.US,D,20151124,000000,37.606,38.4242,37.2622,37.8034,41384.360325895,0
+FSV.US,D,20151125,000000,38.0634,39.358,38.0634,38.9096,19013.486660251,0
+FSV.US,D,20151127,000000,38.767,38.767,38.2996,38.6256,3992.5412117335,0
+FSV.US,D,20151130,000000,38.474,38.793,38.4641,38.7492,23841.862712239,0
+FSV.US,D,20151201,000000,38.9394,40.1872,38.6464,40.1673,34630.453591494,0
+FSV.US,D,20151202,000000,39.9968,39.9968,38.0924,38.512,32200.211114787,0
+FSV.US,D,20151203,000000,37.3658,38.4043,37.3658,37.7764,68355.837524034,0
+FSV.US,D,20151204,000000,37.7764,37.8532,37.4156,37.5682,34242.13656487,0
+FSV.US,D,20151207,000000,37.33,37.4256,36.9393,37.4156,13758.664261193,0
+FSV.US,D,20151208,000000,36.4649,37.8821,36.4649,37.1496,27549.437423814,0
+FSV.US,D,20151209,000000,36.8914,37.2722,36.0154,36.4748,8928.2814028662,0
+FSV.US,D,20151210,000000,36.5118,38.0724,36.5118,37.8532,28252.823045685,0
+FSV.US,D,20151211,000000,37.5014,37.6459,37.1596,37.4057,18907.125924276,0
+FSV.US,D,20151214,000000,37.5203,37.892,37.2911,37.5582,32903.596736658,0
+FSV.US,D,20151215,000000,37.6359,37.9379,37.1964,37.9379,11554.18749764,0
+FSV.US,D,20151216,000000,38.178,40.282,37.7396,40.0696,20900.888022219,0
+FSV.US,D,20151217,000000,40.0428,40.242,39.2245,39.3102,31932.302468511,0
+FSV.US,D,20151218,000000,39.5225,39.8723,39.2046,39.2046,15755.436568645,0
+FSV.US,D,20151221,000000,39.4647,39.4647,37.929,37.9578,12707.09773948,0
+FSV.US,D,20151222,000000,38.1392,38.6256,38.0724,38.3544,39044.424134449,0
+FSV.US,D,20151223,000000,38.5698,39.2444,37.9578,38.1582,41805.789657115,0
+FSV.US,D,20151224,000000,38.217,38.2358,37.929,37.9768,23527.797520163,0
+FSV.US,D,20151228,000000,37.4156,38.8428,36.9961,38.0535,17917.770399077,0
+FSV.US,D,20151229,000000,38.6266,38.9864,38.513,38.5896,51091.28258835,0
+FSV.US,D,20151230,000000,38.3754,38.5608,38.2568,38.3854,45190.268548088,0
+FSV.US,D,20151231,000000,38.3754,38.8348,38.3366,38.5896,68192.282807394,0
+FSV.US,D,20160104,000000,38.3954,38.3954,36.9184,37.6928,29084.644273262,0
+FSV.US,D,20160105,000000,36.9184,36.9184,35.4554,35.5809,18310.10103838,0
+FSV.US,D,20160106,000000,35.1026,35.5331,34.5305,34.5893,11039.441671649,0
+FSV.US,D,20160107,000000,34.1398,34.3312,33.4043,33.5817,92873.993972566,0
+FSV.US,D,20160108,000000,34.2744,35.1793,33.6644,34.3511,43846.711704029,0
+FSV.US,D,20160111,000000,34.1986,34.4528,33.3086,33.501,32347.711380715,0
+FSV.US,D,20160112,000000,33.3475,33.9116,33.3475,33.7591,11025.394027275,0
+FSV.US,D,20160113,000000,33.8259,34.3511,32.7446,32.9588,26881.170912878,0
+FSV.US,D,20160114,000000,32.8562,33.6166,32.4037,33.4043,35026.797843477,0
+FSV.US,D,20160115,000000,32.7157,33.3565,32.5482,33.0814,42777.083925263,0
+FSV.US,D,20160119,000000,32.2592,32.3938,31.8805,32.2492,55632.68533384,0
+FSV.US,D,20160120,000000,31.8805,33.6455,31.5546,33.2987,79389.258776666,0
+FSV.US,D,20160121,000000,33.8398,34.0452,32.911,33.9594,38628.011819076,0
+FSV.US,D,20160122,000000,34.655,35.5331,34.38,35.1992,22493.288852332,0
+FSV.US,D,20160125,000000,34.9889,35.849,34.8942,35.3826,34593.327674221,0
+FSV.US,D,20160126,000000,35.5341,36.7649,35.4015,36.5257,26039.315653605,0
+FSV.US,D,20160127,000000,36.451,36.451,35.4105,35.849,16095.590243131,0
+FSV.US,D,20160128,000000,34.9232,36.0493,34.7138,35.563,11546.160272284,0
+FSV.US,D,20160129,000000,35.6766,37.0718,35.563,36.3832,60514.241753816,0
+FSV.US,D,20160201,000000,35.7454,36.2218,34.7138,36.0204,35618.805713525,0
+FSV.US,D,20160202,000000,35.278,35.4554,34.9889,35.1314,8670.4067882858,0
+FSV.US,D,20160203,000000,35.6676,35.6676,34.2464,34.7138,60782.150400093,0
+FSV.US,D,20160204,000000,34.8534,35.3636,34.4069,35.1693,27432.039252974,0
+FSV.US,D,20160205,000000,34.7826,35.1215,33.7392,34.3013,16357.478470389,0
+FSV.US,D,20160208,000000,34.091,34.101,32.2194,32.2682,13308.136238055,0
+FSV.US,D,20160209,000000,31.3832,32.3639,31.2188,31.6662,33371.18261368,0
+FSV.US,D,20160210,000000,32.3439,32.911,31.6363,32.3051,35424.145498627,0
+FSV.US,D,20160211,000000,32.4825,34.5305,32.2961,34.3212,24290.383929039,0
+FSV.US,D,20160212,000000,34.4528,35.3537,34.4528,35.1414,20800.547705261,0
+FSV.US,D,20160216,000000,35.278,36.0872,35.278,35.849,12093.014999701,0
+FSV.US,D,20160217,000000,35.9327,37.1087,35.9228,36.8785,12361.927049147,0
+FSV.US,D,20160218,000000,37.4136,37.8821,37.335,37.335,32302.558238084,0
+FSV.US,D,20160219,000000,37.2702,37.5193,37.013,37.2802,20130.274387986,0
+FSV.US,D,20160222,000000,37.3638,37.3638,36.1071,36.126,18755.61204567,0
+FSV.US,D,20160223,000000,36.156,36.3832,35.5998,35.7154,25626.916950911,0
+FSV.US,D,20160224,000000,35.3836,35.8938,35.0248,35.7454,24670.673730307,0
+FSV.US,D,20160225,000000,36.1749,36.746,36.0493,36.6602,112374.13117006,0
+FSV.US,D,20160226,000000,36.5934,37.4436,36.5835,37.2214,36038.228238407,0
+FSV.US,D,20160229,000000,37.1626,37.4436,37.003,37.2214,39706.670226368,0
+FSV.US,D,20160301,000000,37.003,37.4924,37.003,37.2802,22881.605878957,0
+FSV.US,D,20160302,000000,37.2702,38.9594,37.1177,38.4252,42539.277374074,0
+FSV.US,D,20160303,000000,38.503,39.1458,38.503,38.7422,53388.072443505,0
+FSV.US,D,20160304,000000,38.8398,38.8448,38.0156,38.4352,31070.379145848,0
+FSV.US,D,20160307,000000,39.0362,39.0362,38.0774,38.1681,22759.190692269,0
+FSV.US,D,20160308,000000,37.8322,38.0924,37.5492,38.0056,22494.292255502,0
+FSV.US,D,20160309,000000,38.1392,38.8836,38.1292,38.787,9701.9052466075,0
+FSV.US,D,20160310,000000,38.7152,38.8248,37.8024,38.3186,23975.315333792,0
+FSV.US,D,20160311,000000,38.7332,39.0062,38.4552,38.6564,63523.447859368,0
+FSV.US,D,20160314,000000,38.6854,38.6854,38.3954,38.5797,25223.548876742,0
+FSV.US,D,20160315,000000,38.2907,38.4152,37.9379,38.188,41161.604822249,0
+FSV.US,D,20160316,000000,38.2448,39.1786,38.2448,38.805,19977.757106211,0
+FSV.US,D,20160317,000000,39.1986,39.1986,37.9478,38.7462,26483.823257726,0
+FSV.US,D,20160318,000000,38.4512,38.9216,38.4512,38.7052,40082.946414958,0
+FSV.US,D,20160321,000000,38.7512,39.3292,38.2538,38.485,47842.263125271,0
+FSV.US,D,20160322,000000,37.9967,38.9684,37.9967,38.6464,25587.784227297,0
+FSV.US,D,20160323,000000,38.217,38.6564,37.9967,38.2818,29011.395841882,0
+FSV.US,D,20160324,000000,37.9578,38.513,37.7754,38.4152,41844.922380729,0
+FSV.US,D,20160328,000000,38.1582,38.503,38.1582,38.4252,20740.343515087,0
+FSV.US,D,20160329,000000,38.3366,39.2684,38.3366,38.494,54628.278761097,0
+FSV.US,D,20160330,000000,38.6276,39.2196,38.475,38.6963,52923.496775991,0
+FSV.US,D,20160331,000000,39.4906,39.4906,38.8159,39.1806,21850.107420636,0
+FSV.US,D,20160401,000000,38.9982,39.1228,38.4452,38.6864,28603.010751866,0
+FSV.US,D,20160404,000000,39.057,39.2394,38.4651,38.9325,30110.122312566,0
+FSV.US,D,20160405,000000,38.6764,39.7746,38.3006,39.658,23061.215046311,0
+FSV.US,D,20160406,000000,39.7348,42.1636,39.7348,40.7812,73007.614618178,0
+FSV.US,D,20160407,000000,40.5888,41.0762,40.3198,40.5132,24581.370848215,0
+FSV.US,D,20160408,000000,40.6846,41.3642,40.283,40.4932,13420.517393047,0
+FSV.US,D,20160411,000000,40.7324,41.8506,40.6656,41.6512,33961.18367739,0
+FSV.US,D,20160412,000000,41.451,42.1784,41.451,41.7578,37914.59216551,0
+FSV.US,D,20160413,000000,41.748,42.1586,41.5756,42.1386,39303.302152199,0
+FSV.US,D,20160414,000000,41.9472,41.9572,41.0284,41.1918,56408.315983921,0
+FSV.US,D,20160415,000000,40.9337,41.451,40.9337,41.133,30852.64065805,0
+FSV.US,D,20160418,000000,41.0004,41.5466,40.7812,41.2676,69262.913989329,0
+FSV.US,D,20160419,000000,41.2576,41.8128,41.2576,41.5944,57890.342465381,0
+FSV.US,D,20160420,000000,41.5756,41.8994,41.5188,41.6144,22748.153257404,0
+FSV.US,D,20160421,000000,41.5286,41.6044,41.0852,41.133,50104.93727266,0
+FSV.US,D,20160422,000000,41.3642,41.412,40.7902,40.7902,44274.161454267,0
+FSV.US,D,20160425,000000,40.6556,41.4021,40.5888,41.1828,33047.083389908,0
+FSV.US,D,20160426,000000,41.5466,41.9662,41.3154,41.5188,45950.848150624,0
+FSV.US,D,20160427,000000,41.708,43.468,41.708,41.8994,37536.30917058,0
+FSV.US,D,20160428,000000,41.9572,42.9518,41.9572,42.6568,42475.059571221,0
+FSV.US,D,20160429,000000,42.8004,43.1612,42.5114,43.0754,77800.871559231,0
+FSV.US,D,20160502,000000,43.201,44.2754,43.201,44.091,98702.762984619,0
+FSV.US,D,20160503,000000,43.9932,44.0322,43.0196,43.211,29750.903977858,0
+FSV.US,D,20160504,000000,42.4336,42.7535,42.2452,42.6378,89168.426067331,0
+FSV.US,D,20160505,000000,43.191,43.3176,42.628,43.1342,70197.082340202,0
+FSV.US,D,20160506,000000,43.0466,44.9251,43.0466,44.8584,41148.560581045,0
+FSV.US,D,20160509,000000,44.8872,44.8872,43.3924,43.469,103503.04374786,0
+FSV.US,D,20160510,000000,43.4591,43.8448,43.1242,43.1612,36659.334800372,0
+FSV.US,D,20160511,000000,43.0006,45.0836,43.0006,44.7906,39665.530696415,0
+FSV.US,D,20160512,000000,44.7228,45.0298,43.4591,43.8727,47834.235899914,0
+FSV.US,D,20160513,000000,43.7472,43.9464,42.8482,43.5936,23097.337560416,0
+FSV.US,D,20160516,000000,43.5936,44.1,43.181,43.3366,27544.420407966,0
+FSV.US,D,20160517,000000,43.1612,43.3534,42.4634,42.6668,11794.000855168,0
+FSV.US,D,20160518,000000,42.3768,42.9906,42.3668,42.7056,23704.396478007,0
+FSV.US,D,20160519,000000,42.5302,43.7002,42.1086,43.191,18309.09763521,0
+FSV.US,D,20160520,000000,43.8986,43.8986,43.0376,43.6036,11561.211319827,0
+FSV.US,D,20160523,000000,43.5638,43.5638,43.206,43.2408,2861.705839624,0
+FSV.US,D,20160524,000000,43.7042,44.2086,43.6714,44.1986,12594.716584488,0
+FSV.US,D,20160525,000000,44.1098,44.8673,44.1098,44.4268,20369.084342345,0
+FSV.US,D,20160526,000000,44.647,44.647,43.779,44.2176,16778.90780161,0
+FSV.US,D,20160527,000000,44.6172,45.0836,44.4936,44.8384,11131.754763249,0
+FSV.US,D,20160531,000000,44.9928,45.249,44.2664,45.23,16741.781884336,0
+FSV.US,D,20160601,000000,45.7862,45.8101,44.2754,45.6606,20073.08040732,0
+FSV.US,D,20160602,000000,45.0656,45.4364,44.8294,44.9928,14448.002238691,0
+FSV.US,D,20160603,000000,45.0746,45.6806,45.0746,45.4134,9618.6227835328,0
+FSV.US,D,20160606,000000,45.7582,45.7582,44.9251,45.0936,10778.55684756,0
+FSV.US,D,20160607,000000,44.1986,45.0398,43.787,44.3979,42910.536546817,0
+FSV.US,D,20160608,000000,44.1488,44.3202,43.9464,44.051,19379.728817145,0
+FSV.US,D,20160609,000000,43.7092,44.36,43.498,44.0132,47632.55186283,0
+FSV.US,D,20160610,000000,44.36,44.36,43.1512,43.5258,18990.408387351,0
+FSV.US,D,20160613,000000,43.211,43.5348,42.8382,43.0006,19341.599496702,0
+FSV.US,D,20160614,000000,42.598,43.498,42.4824,42.8482,14581.454860244,0
+FSV.US,D,20160615,000000,42.618,42.893,42.4056,42.8192,51685.297264738,0
+FSV.US,D,20160616,000000,42.6966,43.1422,42.2262,42.9418,13370.347234569,0
+FSV.US,D,20160617,000000,42.903,43.4591,42.875,43.2896,9402.8911020745,0
+FSV.US,D,20160620,000000,43.6624,43.9644,43.4222,43.508,10770.529622203,0
+FSV.US,D,20160621,000000,43.6136,44.36,43.6136,43.8248,7829.5549321831,0
+FSV.US,D,20160622,000000,43.757,43.8148,42.7724,43.4302,9166.0879540551,0
+FSV.US,D,20160623,000000,43.5588,44.5892,43.5588,44.5026,12796.400621572,0
+FSV.US,D,20160624,000000,43.191,43.9554,41.0762,43.4222,21290.208452014,0
+FSV.US,D,20160627,000000,42.7535,42.8094,41.8406,42.5592,18567.975652961,0
+FSV.US,D,20160628,000000,42.7346,43.2628,42.1964,42.7824,36336.23897977,0
+FSV.US,D,20160629,000000,41.9164,43.3944,41.9164,42.9916,19185.068602248,0
+FSV.US,D,20160630,000000,43.0206,43.9674,42.8592,43.9674,23096.334157246,0
+FSV.US,D,20160701,000000,44.0172,44.5544,43.8178,44.5544,45027.717234617,0
+FSV.US,D,20160705,000000,43.78,43.79,43.3554,43.6166,14843.343087502,0
+FSV.US,D,20160706,000000,43.2728,43.2728,41.8874,42.2442,25442.290767709,0
+FSV.US,D,20160707,000000,42.4536,42.6378,42.1864,42.1964,9326.6324611869,0
+FSV.US,D,20160708,000000,42.0498,43.213,42.03,43.1352,15511.609598439,0
+FSV.US,D,20160711,000000,43.0664,43.5368,42.885,42.924,9347.703927748,0
+FSV.US,D,20160712,000000,43.78,43.8278,42.885,43.49,20966.109228242,0
+FSV.US,D,20160713,000000,43.3454,43.3454,42.894,43.223,6018.4122111027,0
+FSV.US,D,20160714,000000,43.5189,43.8178,42.6468,42.6468,22486.265030145,0
+FSV.US,D,20160715,000000,42.7914,42.9618,42.303,42.7634,28502.670434909,0
+FSV.US,D,20160718,000000,42.5212,43.3286,42.5212,43.3286,7358.958845653,0
+FSV.US,D,20160719,000000,43.173,43.173,42.0628,42.4246,22212.335964852,0
+FSV.US,D,20160720,000000,42.5592,43.183,42.1964,42.8014,11360.530685912,0
+FSV.US,D,20160721,000000,42.7535,43.2906,42.4436,42.7535,21331.347981966,0
+FSV.US,D,20160722,000000,42.628,42.904,42.618,42.7246,17951.886106842,0
+FSV.US,D,20160725,000000,42.8292,42.8292,41.995,42.1774,28231.751579124,0
+FSV.US,D,20160726,000000,42.323,43.0116,41.9352,42.5302,14784.142300498,0
+FSV.US,D,20160727,000000,42.03,43.3454,42.03,43.213,28676.259183245,0
+FSV.US,D,20160728,000000,42.2342,45.5818,42.2342,45.5818,55525.321194696,0
+FSV.US,D,20160729,000000,45.3417,47.4046,45.3417,47.1456,32144.020537292,0
+FSV.US,D,20160801,000000,47.2014,48.2119,46.7988,48.1162,34194.9766159,0
+FSV.US,D,20160802,000000,47.9728,49.1896,47.9438,48.779,47431.871228915,0
+FSV.US,D,20160803,000000,48.8069,48.8069,47.9728,48.2747,27485.219620961,0
+FSV.US,D,20160804,000000,47.915,49.2674,47.8552,49.074,11335.445606674,0
+FSV.US,D,20160805,000000,49.1128,49.4696,48.2408,49.4696,20900.888022219,0
+FSV.US,D,20160808,000000,49.1896,50.4174,49.1896,50.1683,28056.156024448,0
+FSV.US,D,20160809,000000,50.3706,50.9944,50.0248,50.3985,29005.375422865,0
+FSV.US,D,20160810,000000,50.3028,50.6955,49.352,49.5902,8766.7334925648,0
+FSV.US,D,20160811,000000,49.9092,49.9092,49.1208,49.381,24630.537603524,0
+FSV.US,D,20160812,000000,49.668,49.7477,48.779,49.6002,7872.7012684747,0
+FSV.US,D,20160815,000000,49.7766,50.0716,49.3242,49.371,8847.0057461307,0
+FSV.US,D,20160816,000000,49.4208,49.8713,49.2474,49.5065,6397.6986092015,0
+FSV.US,D,20160817,000000,49.4108,49.4108,48.8707,49.1308,9629.6602183982,0
+FSV.US,D,20160818,000000,49.1128,49.2674,48.9414,49.064,4107.9325762345,0
+FSV.US,D,20160819,000000,48.9046,49.0351,47.4386,47.586,33387.237064393,0
+FSV.US,D,20160822,000000,47.4246,47.9728,47.289,47.4436,19923.573335054,0
+FSV.US,D,20160823,000000,47.318,48.0674,47.318,47.6548,25136.252800989,0
+FSV.US,D,20160824,000000,47.308,47.5292,47.308,47.3868,7874.7080748139,0
+FSV.US,D,20160825,000000,47.4436,47.6947,47.3458,47.5093,15552.749128391,0
+FSV.US,D,20160826,000000,47.6359,47.7276,46.7988,47.2801,9567.4492218846,0
+FSV.US,D,20160829,000000,47.2702,47.2702,46.5814,46.9472,10388.233014596,0
+FSV.US,D,20160830,000000,46.8784,46.8984,45.7563,45.85,12381.995112539,0
+FSV.US,D,20160831,000000,45.4294,46.446,45.4294,45.9974,120759.57145819,0
+FSV.US,D,20160901,000000,46.1001,46.5127,45.6786,46.2914,15889.892593368,0
+FSV.US,D,20160902,000000,46.5426,47.1166,46.5426,47.0967,18755.61204567,0
+FSV.US,D,20160906,000000,47.308,47.596,46.7898,47.0967,23896.046483397,0
+FSV.US,D,20160907,000000,46.8884,47.023,46.4549,46.4838,9733.0107448642,0
+FSV.US,D,20160908,000000,46.7618,46.8984,46.6662,46.8984,17753.212279266,0
+FSV.US,D,20160909,000000,46.5814,46.722,44.662,44.7866,14293.478150577,0
+FSV.US,D,20160912,000000,44.3352,45.3906,43.8178,45.1304,19871.396370236,0
+FSV.US,D,20160913,000000,45.0716,45.1204,44.355,44.7288,13028.186753744,0
+FSV.US,D,20160914,000000,44.8654,45.2849,44.2614,44.4587,15979.19547546,0
+FSV.US,D,20160915,000000,45.256,45.3318,44.4508,44.5444,10022.994260871,0
+FSV.US,D,20160916,000000,44.6122,44.7388,43.2906,43.6365,14832.305652637,0
+FSV.US,D,20160919,000000,43.8178,44.5354,43.6654,44.094,111985.81414343,0
+FSV.US,D,20160920,000000,44.979,46.6951,43.3554,46.2038,99105.127655618,0
+FSV.US,D,20160921,000000,46.6104,47.1166,46.3403,46.8186,82801.832956386,0
+FSV.US,D,20160922,000000,46.8386,47.4146,46.8386,47.2014,111474.07852695,0
+FSV.US,D,20160923,000000,47.1924,47.1924,46.3204,46.4838,7474.350210154,0
+FSV.US,D,20160926,000000,46.2138,46.3403,45.7174,45.9576,5385.2648111017,0
+FSV.US,D,20160927,000000,45.7174,45.7174,44.8254,44.8832,15346.048075459,0
+FSV.US,D,20160928,000000,45.1114,45.5739,44.8634,45.522,8884.1316634049,0
+FSV.US,D,20160929,000000,45.6307,45.6307,43.777,44.3242,18200.730092896,0
+FSV.US,D,20160930,000000,44.5145,45.1802,43.8836,44.8932,31036.263438082,0
+FSV.US,D,20161003,000000,44.4508,44.4626,43.209,43.3714,57310.375433368,0
+FSV.US,D,20161004,000000,43.3804,43.8548,41.8416,43.2778,17033.772206682,0
+FSV.US,D,20161005,000000,43.9654,43.9654,43.3904,43.5248,27779.216749647,0
+FSV.US,D,20161006,000000,43.516,43.7092,43.1024,43.5538,13437.57524693,0
+FSV.US,D,20161007,000000,43.5248,43.5248,42.6718,42.919,13147.591730923,0
+FSV.US,D,20161010,000000,43.787,43.787,42.8242,42.909,23582.984694489,0
+FSV.US,D,20161011,000000,42.9568,43.8348,42.1704,42.6418,14083.766888136,0
+FSV.US,D,20161012,000000,42.8152,42.8152,42.1008,42.5054,49856.093286605,0
+FSV.US,D,20161013,000000,42.2482,42.7296,42.1506,42.4008,55892.56675476,0
+FSV.US,D,20161014,000000,42.5632,43.0346,42.5442,42.7496,70947.627911043,0
+FSV.US,D,20161017,000000,42.904,43.487,42.632,43.3614,51142.456149999,0
+FSV.US,D,20161018,000000,43.8148,44.1706,43.5638,43.9384,15496.558550895,0
+FSV.US,D,20161019,000000,43.8836,44.063,43.3904,43.6236,21320.310547101,0
+FSV.US,D,20161020,000000,43.4003,43.787,43.0346,43.2388,22375.890681492,0
+FSV.US,D,20161021,000000,43.179,43.209,42.602,43.0524,34864.246530006,0
+FSV.US,D,20161024,000000,43.1122,43.199,42.6818,42.9568,12585.685955962,0
+FSV.US,D,20161025,000000,43.0524,43.0524,42.302,42.582,26172.768275158,0
+FSV.US,D,20161026,000000,43.0246,43.1122,40.6028,40.7762,53105.112749685,0
+FSV.US,D,20161027,000000,40.9008,40.9974,40.3128,40.4682,43727.306726849,0
+FSV.US,D,20161028,000000,40.237,40.536,39.362,39.4896,51600.007995325,0
+FSV.US,D,20161031,000000,39.6162,39.6162,38.9086,39.0052,45433.092115125,0
+FSV.US,D,20161101,000000,39.102,39.102,37.91,38.1502,85390.613133886,0
+FSV.US,D,20161102,000000,38.2468,38.2468,37.5542,37.891,92273.958877161,0
+FSV.US,D,20161103,000000,37.8612,39.4896,37.8612,38.8608,84207.600796958,0
+FSV.US,D,20161104,000000,38.801,40.0916,38.3216,38.7112,71793.496782993,0
+FSV.US,D,20161107,000000,38.9674,39.4508,38.7302,39.2364,44625.352563617,0
+FSV.US,D,20161108,000000,39.2265,39.677,39.2265,39.65,36949.318316379,0
+FSV.US,D,20161109,000000,39.2166,39.7836,38.8996,39.65,38838.726484687,0
+FSV.US,D,20161110,000000,39.94,39.94,38.9484,39.2364,53056.949397545,0
+FSV.US,D,20161111,000000,39.1488,39.5932,39.1388,39.5284,55983.876443191,0
+FSV.US,D,20161114,000000,39.6401,39.6401,39.1388,39.4806,29068.589822548,0
+FSV.US,D,20161115,000000,39.7547,40.1214,39.6012,39.6959,47693.759456174,0
+FSV.US,D,20161116,000000,39.8224,39.8224,38.6136,39.072,47407.789552846,0
+FSV.US,D,20161117,000000,39.2166,39.6959,39.087,39.6112,74378.263347816,0
+FSV.US,D,20161118,000000,39.7058,39.8125,39.3042,39.3042,60354.700649854,0
+FSV.US,D,20161121,000000,39.2942,39.8424,38.6814,38.8896,47209.11572527,0
+FSV.US,D,20161122,000000,38.8308,39.2364,38.6524,39.0352,167997.78587537,0
+FSV.US,D,20161123,000000,38.9953,39.65,38.775,39.4508,60240.312688523,0
+FSV.US,D,20161125,000000,39.6112,39.7248,39.1976,39.3242,17813.41646944,0
+FSV.US,D,20161128,000000,39.4019,41.0254,39.392,40.9307,71653.020339253,0
+FSV.US,D,20161129,000000,41.0154,41.9104,40.871,41.7778,58880.70139375,0
+FSV.US,D,20161130,000000,41.8416,41.8706,41.3522,41.748,48848.676504353,0
+FSV.US,D,20161201,000000,42.033,42.2582,41.6512,42.1704,42609.515595945,0
+FSV.US,D,20161202,000000,42.015,42.7684,41.9104,42.033,43503.547820035,0
+FSV.US,D,20161205,000000,42.2382,42.327,42.0618,42.327,30082.027023818,0
+FSV.US,D,20161206,000000,42.3518,42.7584,42.1106,42.632,20086.124648525,0
+FSV.US,D,20161207,000000,42.7006,42.7006,42.4046,42.6818,26293.176655507,0
+FSV.US,D,20161208,000000,42.612,43.468,42.4576,43.3246,25539.620875157,0
+FSV.US,D,20161209,000000,43.6136,43.8238,43.169,43.478,31696.502723662,0
+FSV.US,D,20161212,000000,44.4508,46.3343,44.4508,45.247,81821.508059712,0
+FSV.US,D,20161213,000000,45.4682,45.7862,45.1314,45.3716,96348.779148799,0
+FSV.US,D,20161214,000000,45.4583,45.6606,44.951,45.1603,55332.667786138,0
+FSV.US,D,20161215,000000,44.5912,44.9032,44.1906,44.354,47532.211545872,0
+FSV.US,D,20161216,000000,44.2494,45.0526,44.2006,44.7088,39591.278861867,0
+FSV.US,D,20161219,000000,44.96,44.96,44.5056,44.7478,16293.260667537,0
+FSV.US,D,20161220,000000,44.6312,45.0258,44.5344,45.0258,27262.464117316,0
+FSV.US,D,20161221,000000,45.0816,45.1603,44.5733,44.651,16052.443906839,0
+FSV.US,D,20161222,000000,44.2784,44.7388,44.2784,44.5244,13074.343299544,0
+FSV.US,D,20161223,000000,44.6212,45.3816,44.4876,45.2182,107040.0399206,0
+FSV.US,D,20161227,000000,45.4982,46.0374,45.1902,45.5739,23659.243335377,0
+FSV.US,D,20161228,000000,45.5739,45.6895,45.2849,45.556,19122.857605734,0
+FSV.US,D,20161229,000000,45.5918,46.0572,45.5828,45.9716,9593.5377042935,0
+FSV.US,D,20161230,000000,46.0672,46.0762,45.7094,45.7682,8139.6065115813,0
+FSV.US,D,20170103,000000,45.9616,46.2286,45.4114,45.9227,36267.004161069,0
+FSV.US,D,20170104,000000,46.3852,46.4519,46.0294,46.1688,30813.507934437,0
+FSV.US,D,20170105,000000,46.0842,46.5088,45.8729,46.142,77117.554000752,0
+FSV.US,D,20170106,000000,46.1041,46.5476,46.0842,46.3752,51518.732338588,0
+FSV.US,D,20170109,000000,46.3264,46.5576,46.0942,46.4519,26136.645761054,0
+FSV.US,D,20170110,000000,46.5286,46.8665,46.4898,46.702,27407.957576903,0
+FSV.US,D,20170111,000000,46.711,47.6668,46.702,47.6668,53890.777431461,0
+FSV.US,D,20170112,000000,47.7346,47.7714,47.29,47.7156,36283.058611783,0
+FSV.US,D,20170113,000000,47.4744,48.1571,47.4146,48.0036,17836.494742341,0
+FSV.US,D,20170117,000000,47.9956,48.0226,47.4446,47.6379,11260.190368955,0
+FSV.US,D,20170118,000000,47.5004,47.7535,47.1156,47.2702,33839.77189387,0
+FSV.US,D,20170119,000000,47.2312,47.328,46.9742,47.0409,126410.73810923,0
+FSV.US,D,20170120,000000,46.9552,47.6379,45.8828,47.4246,99147.27058874,0
+FSV.US,D,20170123,000000,47.0708,47.7066,47.003,47.4545,29079.627257413,0
+FSV.US,D,20170124,000000,47.4744,48.2837,47.4146,47.5103,33430.383400685,0
+FSV.US,D,20170125,000000,47.8004,48.2348,47.6379,48.2348,15797.579501767,0
+FSV.US,D,20170126,000000,48.2159,48.6096,47.8681,47.9179,13887.099866899,0
+FSV.US,D,20170127,000000,47.7535,48.0515,47.588,48.0126,27015.6269376,0
+FSV.US,D,20170130,000000,47.5781,48.0316,47.298,47.7714,20829.646397179,0
+FSV.US,D,20170131,000000,48.2548,48.3594,48.0515,48.0914,33825.724249497,0
+FSV.US,D,20170201,000000,47.9568,48.5318,47.6478,48.3594,133604.1354319,0
+FSV.US,D,20170202,000000,48.3395,48.3395,48.1482,48.2648,82865.047356068,0
+FSV.US,D,20170203,000000,48.196,48.6385,48.0914,48.1382,41119.461889127,0
+FSV.US,D,20170206,000000,47.898,48.174,47.7614,48.0515,24629.534200355,0
+FSV.US,D,20170207,000000,48.0036,48.503,48.0036,48.3784,189146.51448048,0
+FSV.US,D,20170208,000000,48.5807,49.361,48.3734,49.0232,62870.232395975,0
+FSV.US,D,20170209,000000,49.2474,49.641,49.053,49.4696,98516.129995078,0
+FSV.US,D,20170210,000000,49.641,54.3361,49.641,52.9,389752.89656066,0
+FSV.US,D,20170213,000000,53.4401,53.6235,52.7166,52.9,165042.76354098,0
+FSV.US,D,20170214,000000,52.611,53.9903,52.611,53.6504,154443.81586077,0
+FSV.US,D,20170215,000000,53.5458,53.9434,53.2378,53.6504,142772.23019229,0
+FSV.US,D,20170216,000000,54.0102,54.6151,53.7969,54.5284,152527.31580689,0
+FSV.US,D,20170217,000000,54.4059,55.1583,54.4059,54.664,117375.09256721,0
+FSV.US,D,20170221,000000,54.6829,54.7407,54.1916,54.3461,85220.034595058,0
+FSV.US,D,20170222,000000,54.5374,54.5374,53.7481,54.1338,44651.441046027,0
+FSV.US,D,20170223,000000,54.2285,54.8075,54.1537,54.2673,28762.551855829,0
+FSV.US,D,20170224,000000,53.9614,55.0467,53.7869,54.3759,48086.090095477,0
+FSV.US,D,20170227,000000,54.356,54.4447,53.6504,54.3062,58874.680974732,0
+FSV.US,D,20170228,000000,54.1158,56.0523,54.1158,55.7054,88187.097767488,0
+FSV.US,D,20170301,000000,56.129,56.129,54.649,55.1772,79900.994393148,0
+FSV.US,D,20170302,000000,55.0158,55.2839,54.4537,54.7587,35108.073500212,0
+FSV.US,D,20170303,000000,54.4158,55.232,54.4158,54.7497,38834.712872008,0
+FSV.US,D,20170306,000000,54.4637,54.4716,53.9614,54.2105,41495.738077717,0
+FSV.US,D,20170307,000000,53.8457,54.3759,53.764,54.2015,32953.766895137,0
+FSV.US,D,20170308,000000,53.777,54.0002,52.8322,53.0554,55646.732978215,0
+FSV.US,D,20170309,000000,52.8322,54.7208,52.8232,54.6829,50600.618438429,0
+FSV.US,D,20170310,000000,54.9261,55.5021,54.4537,55.0038,34259.194418752,0
+FSV.US,D,20170313,000000,55.0327,55.25,54.5195,54.9261,22410.006389257,0
+FSV.US,D,20170314,000000,55.0038,55.0038,53.5169,54.0102,77461.721287915,0
+FSV.US,D,20170315,000000,54.6729,55.0227,54.0192,54.9739,33874.891004806,0
+FSV.US,D,20170316,000000,55.0227,55.5221,54.6151,55.1483,37821.275670739,0
+FSV.US,D,20170317,000000,54.9361,56.4469,54.9361,56.1091,52614.448599763,0
+FSV.US,D,20170320,000000,56.0991,56.3024,55.6566,56.0423,36624.215689438,0
+FSV.US,D,20170321,000000,56.8525,57.4595,56.1888,56.3512,57615.409996918,0
+FSV.US,D,20170322,000000,56.3612,56.7579,56.0801,56.5924,33256.794652348,0
+FSV.US,D,20170323,000000,56.5645,56.9013,56.419,56.709,29134.81443174,0
+FSV.US,D,20170324,000000,56.9462,57.1715,56.7479,56.9363,24501.098594649,0
+FSV.US,D,20170327,000000,56.7379,56.7379,56.119,56.409,51392.303539223,0
+FSV.US,D,20170328,000000,56.5147,57.5263,56.0223,57.306,56082.209953809,0
+FSV.US,D,20170329,000000,57.5093,57.9169,56.7389,57.4724,37156.019369312,0
+FSV.US,D,20170330,000000,57.6927,58.0106,57.4495,57.8302,35898.755197836,0
+FSV.US,D,20170331,000000,57.7615,58.8238,57.7615,58.3993,59699.478380123,0
+FSV.US,D,20170403,000000,58.1292,58.2079,57.5691,58.0305,25536.610665649,0
+FSV.US,D,20170404,000000,58.1192,58.2468,57.2901,58.0006,29149.865479284,0
+FSV.US,D,20170405,000000,58.3415,58.5567,57.8302,58.2757,37686.819646016,0
+FSV.US,D,20170406,000000,58.6295,58.6295,57.9727,58.1979,30972.04563523,0
+FSV.US,D,20170407,000000,58.5717,59.1049,58.4471,58.5517,28797.670966763,0
+FSV.US,D,20170410,000000,58.9025,59.0181,58.6494,58.9593,22509.343303045,0
+FSV.US,D,20170411,000000,58.9693,59.1049,58.6395,58.6893,70212.133387745,0
+FSV.US,D,20170412,000000,58.7959,59.6759,58.767,58.9355,49014.238027333,0
+FSV.US,D,20170413,000000,57.9528,58.7859,57.6558,57.7325,42712.866122411,0
+FSV.US,D,20170417,000000,57.6927,57.8203,56.3801,57.5292,56601.972795649,0
+FSV.US,D,20170418,000000,57.5292,58.3514,57.5193,58.0594,59718.543040345,0
+FSV.US,D,20170419,000000,57.9727,59.6271,57.9727,59.4118,71402.16954686,0
+FSV.US,D,20170420,000000,59.4019,59.8175,58.7571,58.8437,25190.436572147,0
+FSV.US,D,20170421,000000,58.767,59.1437,58.3893,58.6693,18697.414661835,0
+FSV.US,D,20170424,000000,59.1617,59.1707,58.3693,58.9593,28573.912059949,0
+FSV.US,D,20170425,000000,58.8727,59.0281,57.8252,58.4561,42891.471886595,0
+FSV.US,D,20170426,000000,58.8437,60.6137,58.5617,59.4507,85885.290896485,0
+FSV.US,D,20170427,000000,59.7636,61.413,59.1806,60.6137,93428.87592534,0
+FSV.US,D,20170428,000000,60.9367,60.9367,59.1347,60.0107,31136.603755039,0
+FSV.US,D,20170501,000000,59.8763,60.2439,59.7058,59.8862,16985.608854543,0
+FSV.US,D,20170502,000000,59.9251,60.7383,59.9251,60.2928,30772.368404484,0
+FSV.US,D,20170503,000000,59.7157,60.0995,59.4118,59.8373,25419.212494809,0
+FSV.US,D,20170504,000000,59.9351,59.9351,58.2179,59.4507,27709.981930946,0
+FSV.US,D,20170505,000000,59.6081,60.6237,59.4217,60.3287,23676.30118926,0
+FSV.US,D,20170508,000000,61.0651,61.0651,59.3331,60.1673,30081.023620648,0
+FSV.US,D,20170509,000000,60.4463,60.4463,59.4607,59.4607,17888.671707159,0
+FSV.US,D,20170510,000000,59.6859,59.6859,58.8826,59.2593,15406.252265633,0
+FSV.US,D,20170511,000000,59.3331,59.3331,58.4949,59.0082,32030.635979129,0
+FSV.US,D,20170512,000000,59.1049,59.2952,58.8826,58.9982,20477.451884659,0
+FSV.US,D,20170515,000000,58.9125,59.4019,58.4561,59.0769,30862.674689746,0
+FSV.US,D,20170516,000000,59.5403,60.2928,59.3431,59.8862,29969.645868825,0
+FSV.US,D,20170517,000000,59.4019,59.7735,58.5517,58.7959,29249.202393071,0
+FSV.US,D,20170518,000000,58.8925,59.0769,58.5039,58.9125,21390.548768971,0
+FSV.US,D,20170519,000000,59.2773,59.3629,58.4471,59.2693,18117.447629822,0
+FSV.US,D,20170522,000000,59.1617,60.2928,55.2201,59.5403,21950.447737593,0
+FSV.US,D,20170523,000000,59.6559,59.8862,59.1905,59.5683,27395.916738869,0
+FSV.US,D,20170524,000000,59.7357,60.4174,59.6659,60.1573,14468.070302082,0
+FSV.US,D,20170525,000000,60.2928,60.9416,59.8085,60.5739,19401.803686876,0
+FSV.US,D,20170526,000000,60.4951,60.7094,59.7257,60.2151,20351.023085292,0
+FSV.US,D,20170530,000000,60.3027,60.3107,58.8139,59.1617,50562.489117985,0
+FSV.US,D,20170531,000000,59.3919,60.9177,58.5717,60.6995,44465.811459655,0
+FSV.US,D,20170601,000000,60.4663,61.5585,60.4563,61.3831,36941.291091023,0
+FSV.US,D,20170602,000000,61.8375,62.7953,61.5785,62.2831,27996.955237443,0
+FSV.US,D,20170605,000000,62.3977,62.6607,61.9243,62.3677,30437.231745846,0
+FSV.US,D,20170606,000000,62.2741,62.7853,62.1077,62.5243,19416.854734419,0
+FSV.US,D,20170607,000000,62.7555,62.7555,61.7409,61.9631,25539.620875157,0
+FSV.US,D,20170608,000000,61.9831,61.9831,61.1239,61.2675,34378.599395932,0
+FSV.US,D,20170609,000000,61.2775,61.6641,60.6037,60.8409,37831.309702434,0
+FSV.US,D,20170612,000000,60.3197,60.8599,59.943,60.7861,36775.729568043,0
+FSV.US,D,20170613,000000,60.9865,61.4698,60.1772,60.5639,23658.239932207,0
+FSV.US,D,20170614,000000,60.7583,61.0453,60.1861,60.4563,32435.007456467,0
+FSV.US,D,20170615,000000,60.0407,60.2439,59.4019,60.1283,132969.98462873,0
+FSV.US,D,20170616,000000,59.9519,60.1961,59.7537,59.9351,37926.633003544,0
+FSV.US,D,20170619,000000,60.1772,60.7193,59.8663,60.3287,34721.763279926,0
+FSV.US,D,20170620,000000,60.1184,60.2061,59.5981,59.7636,23099.344366755,0
+FSV.US,D,20170621,000000,59.8175,61.2027,59.5005,61.0353,92992.395546576,0
+FSV.US,D,20170622,000000,60.9765,61.3153,60.8409,61.1041,20098.16548656,0
+FSV.US,D,20170623,000000,61.0741,61.5685,60.8689,61.1729,39645.462633024,0
+FSV.US,D,20170626,000000,61.2317,61.2505,60.6805,60.8789,43619.942587705,0
+FSV.US,D,20170627,000000,60.9367,61.1927,60.6705,60.9267,27704.964915097,0
+FSV.US,D,20170628,000000,61.3183,63.3225,61.0582,63.2367,39963.541437779,0
+FSV.US,D,20170629,000000,62.9937,62.9937,61.0283,61.9003,52053.546227972,0
+FSV.US,D,20170630,000000,62.0049,62.0927,61.6303,61.9193,25183.412749959,0
+FSV.US,D,20170703,000000,61.9871,62.5103,61.6981,62.5013,8291.1203901869,0
+FSV.US,D,20170705,000000,61.5625,61.9293,60.9695,61.2435,33264.821877705,0
+FSV.US,D,20170706,000000,61.1469,61.4837,60.7303,60.8809,26117.581100832,0
+FSV.US,D,20170707,000000,60.9695,61.5825,60.8429,61.1469,59396.450622912,0
+FSV.US,D,20170710,000000,61.1369,61.6013,60.9895,61.3861,49852.079673926,0
+FSV.US,D,20170711,000000,61.117,61.5326,61.117,61.4937,44503.940780099,0
+FSV.US,D,20170712,000000,61.9003,62.8959,61.9003,62.5771,45102.972472335,0
+FSV.US,D,20170713,000000,62.4515,62.5302,61.6681,61.9393,25105.147302732,0
+FSV.US,D,20170714,000000,61.9393,62.5302,61.7837,62.4415,76002.773079355,0
+FSV.US,D,20170717,000000,62.3249,62.7615,62.0049,62.2401,36161.646828264,0
+FSV.US,D,20170718,000000,62.3538,62.4215,61.5127,61.9491,53491.42296997,0
+FSV.US,D,20170719,000000,62.2213,62.2213,61.5953,61.8705,66911.940363017,0
+FSV.US,D,20170720,000000,61.8903,61.9003,61.1021,61.6981,21660.464221586,0
+FSV.US,D,20170721,000000,61.6013,61.8903,61.3183,61.7259,33826.727652666,0
+FSV.US,D,20170724,000000,61.5127,62.8959,61.4738,62.5103,64538.891866976,0
+FSV.US,D,20170725,000000,62.5103,62.6069,61.1369,61.5037,34994.68894205,0
+FSV.US,D,20170726,000000,61.8705,64.4745,61.4837,63.8377,41459.615563613,0
+FSV.US,D,20170727,000000,64.1825,65.2399,63.9155,64.2523,61330.008530679,0
+FSV.US,D,20170728,000000,64.2423,64.4995,62.3538,62.6827,29385.665224134,0
+FSV.US,D,20170731,000000,62.2501,62.5969,61.7169,62.3637,32610.603011143,0
+FSV.US,D,20170801,000000,61.9681,62.9837,61.5227,61.6203,41430.516871695,0
+FSV.US,D,20170802,000000,61.9393,61.9393,61.0383,61.4439,21992.590670715,0
+FSV.US,D,20170803,000000,60.9795,62.7515,60.9795,62.6737,31910.22759878,0
+FSV.US,D,20170804,000000,62.5681,62.5681,61.9093,62.1425,15020.945448517,0
+FSV.US,D,20170807,000000,63.0623,63.0713,61.5425,61.9393,24010.434444728,0
+FSV.US,D,20170808,000000,62.1225,62.3727,61.2386,61.9093,32369.786250445,0
+FSV.US,D,20170809,000000,62.0049,62.2691,61.5127,61.5625,18768.656286875,0
+FSV.US,D,20170810,000000,61.6482,61.7927,60.9495,61.0582,29161.906317318,0
+FSV.US,D,20170811,000000,61.1071,61.5127,60.9994,61.4349,21853.117630144,0
+FSV.US,D,20170814,000000,62.0249,62.6827,61.1957,61.2705,38409.269928109,0
+FSV.US,D,20170815,000000,61.3003,61.8515,61.1659,61.4738,29535.1722964,0
+FSV.US,D,20170816,000000,61.7648,62.2871,61.2435,61.8315,22001.621299241,0
+FSV.US,D,20170817,000000,61.8805,61.9491,61.4539,61.6013,17180.26906944,0
+FSV.US,D,20170818,000000,61.6203,61.9393,61.2157,61.5037,19147.942684973,0
+FSV.US,D,20170821,000000,61.5037,61.7737,61.2535,61.6581,14196.148043128,0
+FSV.US,D,20170822,000000,61.9293,63.3415,61.9293,62.8859,26188.822725872,0
+FSV.US,D,20170823,000000,62.9149,63.7789,62.7615,63.1481,31104.494853613,0
+FSV.US,D,20170824,000000,63.2079,63.9813,63.1013,63.9155,33007.950666295,0
+FSV.US,D,20170825,000000,64.2623,64.6191,64.1149,64.4557,41094.376809889,0
+FSV.US,D,20170828,000000,64.8423,64.9469,64.2523,64.4177,35935.88111511,0
+FSV.US,D,20170829,000000,64.4177,64.8243,63.7091,64.7955,25155.317461211,0
+FSV.US,D,20170830,000000,64.3281,66.2177,64.3001,65.7034,53022.833689779,0
+FSV.US,D,20170831,000000,66.1041,67.5411,65.5389,67.4923,33492.594397198,0
+FSV.US,D,20170901,000000,67.5212,68.3245,67.2133,67.4435,57787.995342084,0
+FSV.US,D,20170905,000000,67.6408,67.6607,66.4489,66.8645,39703.660016859,0
+FSV.US,D,20170906,000000,66.7687,67.7255,66.6801,66.8077,33414.328949971,0
+FSV.US,D,20170907,000000,66.6901,67.1655,66.5345,67.0399,19316.514417462,0
+FSV.US,D,20170908,000000,66.7977,67.3299,66.7977,66.9831,36422.531652353,0
+FSV.US,D,20170911,000000,68.5477,68.5477,67.2332,67.4335,28561.871221913,0
+FSV.US,D,20170912,000000,67.1754,68.0663,66.1589,66.3323,28842.824109395,0
+FSV.US,D,20170913,000000,65.6555,65.6555,62.6269,63.0913,95428.6584423,0
+FSV.US,D,20170914,000000,63.1013,64.6091,62.6269,64.3779,69772.642799473,0
+FSV.US,D,20170915,000000,64.3779,64.7755,63.0813,63.3125,42652.661932236,0
+FSV.US,D,20170918,000000,63.1013,64.4357,62.1525,62.3637,49465.769453641,0
+FSV.US,D,20170919,000000,62.3637,63.1013,62.2691,62.7315,49103.540909425,0
+FSV.US,D,20170920,000000,63.1979,63.6125,62.3727,63.3415,20894.867603201,0
+FSV.US,D,20170921,000000,63.4471,63.7491,63.1779,63.5239,24932.561957566,0
+FSV.US,D,20170922,000000,63.8089,63.8767,63.3893,63.5337,15181.489955649,0
+FSV.US,D,20170925,000000,63.5935,65.1035,63.5239,64.6879,27764.165702102,0
+FSV.US,D,20170926,000000,64.1537,65.3565,64.1537,64.9968,29876.329374054,0
+FSV.US,D,20170927,000000,65.5569,65.5569,64.3629,64.7357,27819.352876428,0
+FSV.US,D,20170928,000000,64.7955,65.2809,64.4745,65.0556,20262.72360637,0
+FSV.US,D,20170929,000000,65.0257,65.1144,63.6983,63.7171,35927.853889754,0
+FSV.US,D,20171002,000000,64.7955,64.9191,63.8845,64.6679,48023.879098964,0
+FSV.US,D,20171003,000000,65.0556,65.0845,64.4547,64.5613,23160.551960098,0
+FSV.US,D,20171004,000000,64.4547,65.5987,64.4547,65.4323,42394.787317655,0
+FSV.US,D,20171005,000000,65.6575,66.4139,65.6575,66.1917,13260.976289086,0
+FSV.US,D,20171006,000000,65.8808,66.3163,65.8808,66.1031,18658.281938222,0
+FSV.US,D,20171009,000000,66.4519,66.704,66.113,66.6741,3782.8299492926,0
+FSV.US,D,20171010,000000,66.704,67.5262,66.3443,67.3907,23348.188352809,0
+FSV.US,D,20171011,000000,68.0325,69.6121,68.0325,69.0889,47555.289818772,0
+FSV.US,D,20171012,000000,69.0411,69.1178,68.468,68.8766,25961.050206378,0
+FSV.US,D,20171013,000000,68.7979,69.1088,68.6225,68.9533,57349.508156981,0
+FSV.US,D,20171016,000000,68.9533,70.1652,68.9245,69.2643,13711.504312223,0
+FSV.US,D,20171017,000000,69.0022,69.3689,68.9723,69.1766,8371.3926437528,0
+FSV.US,D,20171018,000000,69.3779,69.943,69.2593,69.6211,19524.218873564,0
+FSV.US,D,20171019,000000,69.6509,70.0885,69.0989,69.4955,31732.625237767,0
+FSV.US,D,20171020,000000,69.1178,69.7187,68.9434,69.2065,46272.940568058,0
+FSV.US,D,20171023,000000,69.1965,69.8244,68.9723,69.0689,13962.355104618,0
+FSV.US,D,20171024,000000,69.3041,70.3386,69.1377,70.0496,19216.174100505,0
+FSV.US,D,20171025,000000,69.9918,72.2192,68.5497,69.2643,73008.618021347,0
+FSV.US,D,20171026,000000,67.8661,67.8661,65.4423,66.2983,122814.54114947,0
+FSV.US,D,20171027,000000,66.7239,68.2856,66.4419,67.7993,21295.225467861,0
+FSV.US,D,20171030,000000,67.8561,67.8661,66.9471,67.2183,16391.594178155,0
+FSV.US,D,20171031,000000,66.9173,67.7415,66.9173,67.5361,18573.996071977,0
+FSV.US,D,20171101,000000,67.2471,67.7803,66.9771,67.3807,22276.553767704,0
+FSV.US,D,20171102,000000,67.1017,67.9747,66.8206,66.9273,34404.687878341,0
+FSV.US,D,20171103,000000,67.3807,67.3807,66.2605,66.4419,24220.145707169,0
+FSV.US,D,20171106,000000,66.1817,67.1505,66.1817,66.4997,17811.409663101,0
+FSV.US,D,20171107,000000,66.3841,66.3841,65.6765,65.7333,26359.401264699,0
+FSV.US,D,20171108,000000,66.1031,66.2405,65.8599,66.0631,28649.167297666,0
+FSV.US,D,20171109,000000,65.7971,66.0631,65.231,65.5489,12163.253221571,0
+FSV.US,D,20171110,000000,65.6377,65.6377,65.1713,65.3855,11152.82622981,0
+FSV.US,D,20171113,000000,64.9968,65.8499,64.7655,65.0257,34065.537607025,0
+FSV.US,D,20171114,000000,64.9869,65.7533,64.9869,65.3955,18024.131135051,0
+FSV.US,D,20171115,000000,65.1333,65.2609,64.4745,64.6191,12310.753487499,0
+FSV.US,D,20171116,000000,64.8613,65.3855,64.8513,65.0945,26733.67064695,0
+FSV.US,D,20171117,000000,65.1523,65.7143,64.9281,65.3486,46948.230901181,0
+FSV.US,D,20171120,000000,65.1961,66.1917,65.1961,65.7632,24353.598328722,0
+FSV.US,D,20171121,000000,65.9396,67.3807,65.9396,66.8983,21275.157404469,0
+FSV.US,D,20171122,000000,67.0439,67.0439,66.2306,66.5365,8654.3523375726,0
+FSV.US,D,20171124,000000,66.4797,66.704,66.2884,66.2884,11906.382010161,0
+FSV.US,D,20171127,000000,65.8111,66.2405,65.8021,65.8798,10112.297142963,0
+FSV.US,D,20171128,000000,66.0443,66.8585,65.8309,66.1419,22141.094339812,0
+FSV.US,D,20171129,000000,66.1329,66.3542,65.8997,66.2306,12849.58098956,0
+FSV.US,D,20171130,000000,66.0831,66.3163,65.8021,66.0143,20875.80294298,0
+FSV.US,D,20171201,000000,66.0243,66.0931,65.2509,65.7632,40153.184636828,0
+FSV.US,D,20171204,000000,66.7139,66.7139,65.8399,66.4139,41238.866866307,0
+FSV.US,D,20171205,000000,66.4041,67.0349,66.113,66.113,19256.310227287,0
+FSV.US,D,20171206,000000,66.704,66.7429,65.8798,66.2605,11192.962356593,0
+FSV.US,D,20171207,000000,65.9097,67.0439,65.7831,66.9471,17218.398389884,0
+FSV.US,D,20171208,000000,67.1415,68.1591,66.6941,66.6941,22083.900359146,0
+FSV.US,D,20171211,000000,66.9471,67.1017,65.9197,65.9396,11989.664473235,0
+FSV.US,D,20171212,000000,65.9297,65.9297,65.2409,65.6377,15164.432101766,0
+FSV.US,D,20171213,000000,66.2983,67.1993,66.1817,66.1917,22484.258223806,0
+FSV.US,D,20171214,000000,66.3353,66.6941,65.5689,66.3263,34444.824005124,0
+FSV.US,D,20171215,000000,66.1817,66.9871,65.5101,65.8021,84509.625151,0
+FSV.US,D,20171218,000000,66.6143,67.8172,66.409,66.5854,52468.955140175,0
+FSV.US,D,20171219,000000,66.8883,67.7315,66.6541,67.4007,45286.595252366,0
+FSV.US,D,20171220,000000,67.4007,67.586,67.1215,67.4385,32497.218452982,0
+FSV.US,D,20171221,000000,67.4674,67.7415,65.6765,65.8499,51024.054575989,0
+FSV.US,D,20171222,000000,65.8399,66.3941,65.6377,66.0731,31418.560045689,0
+FSV.US,D,20171226,000000,65.1811,66.8784,65.1811,66.8206,7816.5106909786,0
+FSV.US,D,20171227,000000,66.6841,67.5461,66.6343,67.1017,14957.731048834,0
+FSV.US,D,20171228,000000,67.4585,67.8192,66.995,67.4395,13452.626294474,0
+FSV.US,D,20171229,000000,67.4495,68.0544,66.6233,67.9069,31011.178358843,0
+FSV.US,D,20180102,000000,67.7235,67.8281,67.2481,67.5272,11943.507927435,0
+FSV.US,D,20180103,000000,67.5371,67.6747,66.7907,67.0538,22111.995647894,0
+FSV.US,D,20180104,000000,67.0249,67.5671,66.4219,66.4509,12733.186221889,0
+FSV.US,D,20180105,000000,67.5073,67.5073,66.5933,66.8395,45910.712023842,0
+FSV.US,D,20180108,000000,66.9771,67.4017,66.8295,67.2183,10440.409979413,0
+FSV.US,D,20180109,000000,67.4495,67.6657,66.8784,67.1505,19859.355532201,0
+FSV.US,D,20180110,000000,67.0927,67.3149,65.9735,66.2973,14630.621615553,0
+FSV.US,D,20180111,000000,66.2874,66.5844,65.7811,66.1797,22122.02967959,0
+FSV.US,D,20180112,000000,66.2785,66.6333,65.8101,66.0513,27977.890577221,0
+FSV.US,D,20180116,000000,65.5459,65.6545,64.8393,65.1105,51231.759032091,0
+FSV.US,D,20180117,000000,65.8479,66.0911,65.1005,65.6446,29464.934074529,0
+FSV.US,D,20180118,000000,65.5659,67.1415,65.3925,66.6931,19422.875153437,0
+FSV.US,D,20180119,000000,66.8107,67.7525,66.6333,67.4305,13859.004578151,0
+FSV.US,D,20180122,000000,67.8192,67.8192,66.8355,67.4983,35210.420623508,0
+FSV.US,D,20180123,000000,67.1605,67.5371,66.9671,67.2093,19411.837718572,0
+FSV.US,D,20180124,000000,67.6947,68.2577,65.9835,66.1698,37638.656293876,0
+FSV.US,D,20180125,000000,66.2286,66.6831,65.8977,66.3153,43005.859847926,0
+FSV.US,D,20180126,000000,66.3731,66.5655,65.5201,65.7811,23975.315333792,0
+FSV.US,D,20180129,000000,65.5071,66.2874,65.5071,66.111,47945.613651737,0
+FSV.US,D,20180130,000000,65.9077,66.3931,65.5659,65.6247,45268.533995315,0
+FSV.US,D,20180131,000000,65.9277,65.9277,64.4497,64.5951,22226.383609225,0
+FSV.US,D,20180201,000000,64.8015,64.8015,63.0325,63.1201,33074.175275486,0
+FSV.US,D,20180202,000000,63.0425,63.0425,61.2655,62.6547,52872.323214343,0
+FSV.US,D,20180205,000000,62.4695,62.8761,62.1186,62.4993,81614.80700678,0
+FSV.US,D,20180206,000000,61.4001,63.5357,61.0891,63.0135,111066.69684011,0
+FSV.US,D,20180207,000000,63.6145,66.3731,63.6145,64.3619,158533.68717996,0
+FSV.US,D,20180208,000000,64.4297,66.1309,64.3121,64.4019,57846.19272592,0
+FSV.US,D,20180209,000000,64.9051,66.1947,64.5095,65.8289,84196.563362093,0
+FSV.US,D,20180212,000000,66.2485,67.0538,65.4483,66.6383,48789.475717348,0
+FSV.US,D,20180213,000000,66.4409,67.3109,65.9077,67.1415,49780.838048887,0
+FSV.US,D,20180214,000000,66.6731,67.9368,66.2874,67.1116,115145.53072442,0
+FSV.US,D,20180215,000000,67.1017,68.5188,66.9871,68.5188,72554.07638553,0
+FSV.US,D,20180216,000000,68.3823,70.0067,68.3823,69.5673,41611.129442219,0
+FSV.US,D,20180220,000000,69.4507,69.7805,68.6992,69.1317,149954.5900801,0
+FSV.US,D,20180221,000000,68.8885,69.4217,68.4211,68.754,50318.662147779,0
+FSV.US,D,20180222,000000,68.7441,69.0639,67.5371,67.8192,28718.402116367,0
+FSV.US,D,20180223,000000,67.7913,69.1617,67.7913,68.9085,50143.066593103,0
+FSV.US,D,20180226,000000,69.3311,69.5194,68.7141,69.0251,42722.900154106,0
+FSV.US,D,20180227,000000,69.2304,69.2304,68.0445,68.2387,33919.040744267,0
+FSV.US,D,20180228,000000,68.5188,68.5188,67.4733,67.587,43321.931846341,0
+FSV.US,D,20180301,000000,67.5571,68.1899,66.6432,67.5969,35079.978211464,0
+FSV.US,D,20180302,000000,67.2183,67.8471,66.6831,67.5471,30741.262906228,0
+FSV.US,D,20180305,000000,67.2959,67.5173,66.3343,66.6931,25732.274283715,0
+FSV.US,D,20180306,000000,66.703,67.3717,66.6133,67.1704,18380.33926025,0
+FSV.US,D,20180307,000000,66.8007,67.5371,66.8007,67.3249,13678.392007628,0
+FSV.US,D,20180308,000000,66.9871,67.7235,66.8395,67.2671,19913.539303359,0
+FSV.US,D,20180309,000000,66.8395,68.4122,66.8395,68.3335,25064.00777278,0
+FSV.US,D,20180312,000000,68.3434,68.9952,68.1799,68.7042,40961.927591504,0
+FSV.US,D,20180313,000000,69.1417,69.1417,67.5969,67.8371,21091.534624438,0
+FSV.US,D,20180314,000000,68.2487,68.3335,67.8371,68.0843,33226.692557261,0
+FSV.US,D,20180315,000000,67.7624,68.3235,67.5371,67.6847,21404.596413345,0
+FSV.US,D,20180316,000000,67.6947,67.8192,66.9721,67.3349,17434.130071341,0
+FSV.US,D,20180319,000000,67.1505,67.9169,67.1415,67.8003,26310.23450939,0
+FSV.US,D,20180320,000000,67.8003,68.5377,67.3249,68.3623,28047.125395922,0
+FSV.US,D,20180321,000000,68.9085,69.3081,68.0065,69.3081,22184.240676104,0
+FSV.US,D,20180322,000000,69.1128,69.5673,68.4411,68.7141,22421.043824123,0
+FSV.US,D,20180323,000000,69.0151,69.0151,67.9269,68.47,31687.472095135,0
+FSV.US,D,20180326,000000,68.9753,69.34,68.2387,68.9265,31368.389887211,0
+FSV.US,D,20180327,000000,69.1417,70.4622,69.0639,70.0645,31038.270244421,0
+FSV.US,D,20180328,000000,70.1034,70.8319,69.5852,70.6555,43509.568239052,0
+FSV.US,D,20180329,000000,71.0173,71.5316,70.6655,71.2127,31104.494853613,0
+FSV.US,D,20180402,000000,71.2027,71.6472,69.0619,69.5663,32333.66373634,0
+FSV.US,D,20180403,000000,69.9679,70.7741,69.7038,70.6555,24023.478685932,0
+FSV.US,D,20180404,000000,70.1801,70.4831,69.2962,69.9191,18574.999475147,0
+FSV.US,D,20180405,000000,69.929,70.3177,69.5663,69.6938,17763.246310962,0
+FSV.US,D,20180406,000000,69.6749,70.0645,68.2059,68.4769,19117.840589886,0
+FSV.US,D,20180409,000000,69.2663,69.5373,68.3743,68.8965,17677.957041548,0
+FSV.US,D,20180410,000000,69.1198,69.4785,68.7511,69.1786,18462.618320155,0
+FSV.US,D,20180411,000000,69.4207,69.7327,68.5537,69.4207,11113.693506198,0
+FSV.US,D,20180412,000000,69.2085,69.2284,68.4381,68.6513,13550.959805092,0
+FSV.US,D,20180413,000000,68.6025,68.9613,67.7673,68.8965,31164.699043788,0
+FSV.US,D,20180416,000000,68.9155,69.1108,68.5258,68.9833,13216.826549624,0
+FSV.US,D,20180417,000000,69.1786,69.3809,68.8477,69.0231,21840.07338894,0
+FSV.US,D,20180418,000000,69.0131,69.3809,68.7511,68.9443,34844.178466614,0
+FSV.US,D,20180419,000000,69.0131,69.4207,67.9029,68.2159,28408.350536968,0
+FSV.US,D,20180420,000000,68.2159,68.4092,67.8929,68.3205,26517.938965492,0
+FSV.US,D,20180423,000000,67.3667,68.3593,67.3667,68.1481,54692.49656395,0
+FSV.US,D,20180424,000000,68.4092,69.5762,68.2159,69.4785,47205.102112592,0
+FSV.US,D,20180425,000000,68.8277,70.9286,68.8277,69.8991,35645.897599103,0
+FSV.US,D,20180426,000000,69.9868,70.0267,68.1182,68.5447,30068.982782613,0
+FSV.US,D,20180427,000000,68.6513,69.5373,68.0504,68.1182,18683.367017461,0
+FSV.US,D,20180430,000000,68.5169,69.2862,67.9129,68.1182,34046.472946803,0
+FSV.US,D,20180501,000000,68.0205,68.4181,67.4445,68.167,27879.557066604,0
+FSV.US,D,20180502,000000,68.3504,68.4381,67.6797,68.1092,41323.152732551,0
+FSV.US,D,20180503,000000,68.4281,68.6613,68.0305,68.4092,17489.317245668,0
+FSV.US,D,20180504,000000,68.1959,68.9633,67.9727,68.6763,17346.833995589,0
+FSV.US,D,20180507,000000,68.6225,69.5085,68.4969,69.3251,31098.474434595,0
+FSV.US,D,20180508,000000,69.2862,69.2862,68.6225,68.8865,39240.087752516,0
+FSV.US,D,20180509,000000,69.1397,69.1397,67.4255,67.6697,19394.779864689,0
+FSV.US,D,20180510,000000,67.6617,68.6913,67.6617,68.5836,26458.738178487,0
+FSV.US,D,20180511,000000,68.5737,68.8677,68.0205,68.7411,16759.843141388,0
+FSV.US,D,20180514,000000,68.9543,69.2563,68.2348,68.5069,23516.760085298,0
+FSV.US,D,20180515,000000,67.9827,69.0619,67.873,68.7979,29329.474646637,0
+FSV.US,D,20180516,000000,69.052,69.3251,68.8677,69.0809,21198.898763582,0
+FSV.US,D,20180517,000000,68.8965,69.2663,68.4381,68.7211,15541.711693526,0
+FSV.US,D,20180518,000000,68.7111,69.0709,68.3593,68.8079,11343.472832029,0
+FSV.US,D,20180521,000000,69.4497,69.635,68.8277,69.0619,5363.1899413711,0
+FSV.US,D,20180522,000000,69.3909,69.4686,69.0909,69.2862,20251.686171504,0
+FSV.US,D,20180523,000000,69.1397,69.9769,69.1397,69.6938,13364.326815551,0
+FSV.US,D,20180524,000000,69.938,69.9868,69.3809,69.5284,28803.691385781,0
+FSV.US,D,20180525,000000,69.8293,69.9579,69.6031,69.9479,12188.338300811,0
+FSV.US,D,20180529,000000,69.5852,69.5852,68.7111,68.8965,17908.73977055,0
+FSV.US,D,20180530,000000,69.4985,69.4985,68.5836,68.8178,49646.382024164,0
+FSV.US,D,20180531,000000,68.8277,68.9543,68.4092,68.4969,14078.749872288,0
+FSV.US,D,20180601,000000,68.5925,68.8277,68.167,68.5347,18169.62459464,0
+FSV.US,D,20180604,000000,68.6025,68.8377,68.5637,68.7411,8632.277467842,0
+FSV.US,D,20180605,000000,69.0131,69.5663,68.7311,69.0709,11122.724134724,0
+FSV.US,D,20180606,000000,69.2085,70.229,69.2085,69.8593,12328.814744552,0
+FSV.US,D,20180607,000000,70.3077,70.3077,69.7347,70.1801,15290.860901133,0
+FSV.US,D,20180608,000000,70.4034,70.5699,70.0217,70.4732,11496.993516975,0
+FSV.US,D,20180611,000000,70.6655,71.6273,70.3277,71.4728,12890.720519513,0
+FSV.US,D,20180612,000000,71.3552,71.696,70.9874,71.5316,11626.43252585,0
+FSV.US,D,20180613,000000,72.291,72.291,71.5704,72.1654,37411.887177552,0
+FSV.US,D,20180614,000000,71.9332,72.7006,71.6472,72.2511,12637.862920779,0
+FSV.US,D,20180615,000000,72.3697,72.4674,71.706,71.7558,13378.374459925,0
+FSV.US,D,20180618,000000,71.4638,72.1086,71.115,71.993,10253.776989873,0
+FSV.US,D,20180619,000000,71.2525,71.6771,71.1239,71.3412,13350.279171177,0
+FSV.US,D,20180620,000000,70.9685,72.2511,70.9685,72.0996,30057.945347748,0
+FSV.US,D,20180621,000000,71.7558,72.3498,71.7558,72.1096,17382.956509693,0
+FSV.US,D,20180622,000000,71.7359,72.5939,71.7359,72.2711,15707.273216505,0
+FSV.US,D,20180625,000000,71.8943,72.2222,71.8295,72.0418,13911.181542968,0
+FSV.US,D,20180626,000000,71.5605,72.5341,71.5605,72.3398,21082.503995912,0
+FSV.US,D,20180627,000000,71.9731,72.3897,71.6671,71.8644,14284.447522051,0
+FSV.US,D,20180628,000000,72.7624,73.4142,72.5162,73.1819,11952.538555961,0
+FSV.US,D,20180629,000000,73.172,74.4088,73.172,74.1357,26387.496553448,0
+FSV.US,D,20180702,000000,73.1221,75.9784,73.1221,75.9784,10790.597685594,0
+FSV.US,D,20180703,000000,75.1991,75.8987,73.9304,74.2533,85798.998223902,0
+FSV.US,D,20180705,000000,74.2234,75.6745,74.057,75.1204,49636.347992469,0
+FSV.US,D,20180706,000000,75.7343,76.0183,75.3645,75.6167,23353.205368656,0
+FSV.US,D,20180709,000000,75.6067,76.7568,75.523,76.406,55144.027990258,0
+FSV.US,D,20180710,000000,76.696,77.283,76.2994,76.3492,68806.365547172,0
+FSV.US,D,20180711,000000,76.6312,77.004,76.1548,76.6611,69404.393836239,0
+FSV.US,D,20180712,000000,76.8365,78.766,76.5226,78.6603,76259.644290766,0
+FSV.US,D,20180713,000000,78.5526,78.5526,76.5924,76.8465,20777.469432362,0
+FSV.US,D,20180716,000000,76.8764,76.8764,76.0073,76.2894,16374.536324272,0
+FSV.US,D,20180717,000000,76.388,76.6611,75.8499,75.9884,22282.574186722,0
+FSV.US,D,20180718,000000,75.3546,76.1449,75.3456,75.9884,15623.990753431,0
+FSV.US,D,20180719,000000,75.9186,76.7199,75.8798,76.102,13897.133898595,0
+FSV.US,D,20180720,000000,76.117,77.2242,75.6944,76.984,18248.893445036,0
+FSV.US,D,20180723,000000,76.974,76.974,76.092,76.5525,10974.220465627,0
+FSV.US,D,20180724,000000,76.5824,76.5924,75.8399,76.5126,22152.131774677,0
+FSV.US,D,20180725,000000,77.2062,83.134,77.1674,81.8584,47000.407865998,0
+FSV.US,D,20180726,000000,82.8212,83.8934,81.1638,82.9686,23278.953534108,0
+FSV.US,D,20180727,000000,83.183,83.183,80.9316,81.9442,20695.190372456,0
+FSV.US,D,20180730,000000,80.9594,81.3402,79.8892,80.21,21437.70871794,0
+FSV.US,D,20180731,000000,80.3934,81.5256,80.2,81.095,24267.305656138,0
+FSV.US,D,20180801,000000,80.4722,81.6422,79.7506,80.816,18274.981927444,0
+FSV.US,D,20180802,000000,80.806,81.105,79.8492,81.0372,44207.936845075,0
+FSV.US,D,20180803,000000,81.2924,81.399,79.8004,80.1323,17125.081895113,0
+FSV.US,D,20180806,000000,81.702,81.702,79.9858,80.9316,7393.0745534185,0
+FSV.US,D,20180807,000000,80.7761,80.7761,79.037,79.2942,17015.71094963,0
+FSV.US,D,20180808,000000,78.9035,80.7382,78.9035,80.502,18555.934814925,0
+FSV.US,D,20180809,000000,80.9594,81.0562,80.1044,80.1512,18988.401581011,0
+FSV.US,D,20180810,000000,80.1412,81.076,79.4706,80.3734,44177.834749988,0
+FSV.US,D,20180813,000000,80.3834,82.277,78.7958,79.6708,17530.456775621,0
+FSV.US,D,20180814,000000,79.4994,80.7183,79.4028,80.21,13374.360847247,0
+FSV.US,D,20180815,000000,80.2,80.3256,79.5364,80.0844,16898.312778789,0
+FSV.US,D,20180816,000000,80.1412,80.9016,80.1412,80.4124,31236.944071997,0
+FSV.US,D,20180817,000000,80.5598,84.2752,80.5598,83.2328,68817.402982038,0
+FSV.US,D,20180820,000000,83.9034,83.9034,82.5012,82.87,26502.887917948,0
+FSV.US,D,20180821,000000,83.5436,83.9722,82.9976,83.8836,16679.570887822,0
+FSV.US,D,20180822,000000,83.8746,84.1436,83.476,83.9034,21014.27258038,0
+FSV.US,D,20180823,000000,83.8934,84.067,83.4082,83.4858,18590.050522691,0
+FSV.US,D,20180824,000000,84.052,84.7128,83.6034,84.324,25652.002030149,0
+FSV.US,D,20180827,000000,85.0556,85.786,84.1098,85.524,31869.088068828,0
+FSV.US,D,20180828,000000,85.9316,86.2156,85.0456,85.3466,25103.140496393,0
+FSV.US,D,20180829,000000,85.3566,87.9457,84.6828,85.1044,33141.403287848,0
+FSV.US,D,20180830,000000,84.9898,85.1244,84.012,84.2662,15452.408811434,0
+FSV.US,D,20180831,000000,84.042,84.042,83.1142,83.7092,24199.074240608,0
+FSV.US,D,20180904,000000,83.9324,83.9324,81.7806,83.6034,28945.171232691,0
+FSV.US,D,20180905,000000,82.9876,83.8556,82.9876,83.5348,21157.75923363,0
+FSV.US,D,20180906,000000,84.343,85.0087,83.5636,85.0087,17941.852075146,0
+FSV.US,D,20180907,000000,84.4406,85.3466,84.2662,84.5184,7479.3672260019,0
+FSV.US,D,20180910,000000,84.8802,85.3714,84.5024,85.0944,23270.926308751,0
+FSV.US,D,20180911,000000,85.1044,85.2468,83.3006,83.7868,19045.595561677,0
+FSV.US,D,20180912,000000,84.6828,84.6828,83.5348,84.0908,24981.728712875,0
+FSV.US,D,20180913,000000,84.4028,84.5662,83.144,83.428,14944.686807629,0
+FSV.US,D,20180914,000000,83.0654,83.9134,83.0504,83.2616,18304.080619362,0
+FSV.US,D,20180917,000000,82.4823,83.6224,82.4624,83.2906,9377.8060228352,0
+FSV.US,D,20180918,000000,83.5536,84.4506,83.428,84.012,22480.244611127,0
+FSV.US,D,20180919,000000,84.2662,84.2662,82.6198,82.6676,17832.481129662,0
+FSV.US,D,20180920,000000,83.0464,83.757,82.7334,83.0076,11181.924921728,0
+FSV.US,D,20180921,000000,83.2428,83.2428,82.2282,82.7634,16953.499953117,0
+FSV.US,D,20180924,000000,82.7334,83.0654,82.5112,82.57,20046.991924912,0
+FSV.US,D,20180925,000000,82.6298,82.87,82.4205,82.7724,33616.012987056,0
+FSV.US,D,20180926,000000,82.6956,82.841,80.5698,81.0372,26521.95257817,0
+FSV.US,D,20180927,000000,81.1638,81.7418,80.7662,81.6332,22086.910568655,0
+FSV.US,D,20180928,000000,81.8594,83.2656,81.8594,82.6796,39124.696388015,0
+FSV.US,D,20181001,000000,83.2068,84.067,81.7528,82.1804,21247.062115721,0
+FSV.US,D,20181002,000000,82.1404,82.1504,80.9166,81.1936,15346.048075459,0
+FSV.US,D,20181003,000000,81.2036,81.5944,80.6486,81.0562,15538.701484018,0
+FSV.US,D,20181004,000000,81.5016,81.5016,80.0924,80.8349,24445.911420322,0
+FSV.US,D,20181005,000000,80.6684,81.3023,80.0924,80.5389,12511.434121414,0
+FSV.US,D,20181008,000000,80.218,80.218,78.9852,78.9852,15432.340748042,0
+FSV.US,D,20181009,000000,78.7819,79.8084,78.733,78.9474,57358.538785507,0
+FSV.US,D,20181010,000000,78.9563,78.9563,76.6133,76.6133,31828.951942045,0
+FSV.US,D,20181011,000000,76.5943,77.5332,76.3562,76.7797,22101.961616199,0
+FSV.US,D,20181012,000000,77.591,77.9896,76.4817,76.8395,16696.628741705,0
+FSV.US,D,20181015,000000,76.7996,77.2372,76.1758,76.4867,20755.39456263,0
+FSV.US,D,20181016,000000,77.3258,78.3534,77.1504,77.9607,90625.367469552,0
+FSV.US,D,20181017,000000,77.7773,78.2058,77.282,77.7285,100580.13031489,0
+FSV.US,D,20181018,000000,77.1305,78.471,77.1305,77.7674,33701.30225647,0
+FSV.US,D,20181019,000000,78.4122,80.0336,78.3922,79.5244,23824.804858356,0
+FSV.US,D,20181022,000000,80.0236,80.5788,79.4676,79.649,28037.091364226,0
+FSV.US,D,20181023,000000,79.1826,79.1826,76.2635,76.6332,24650.605666916,0
+FSV.US,D,20181024,000000,75.8997,76.8983,72.9996,74.045,80729.805411217,0
+FSV.US,D,20181025,000000,74.7476,74.7476,72.2571,72.6986,31178.746688161,0
+FSV.US,D,20181026,000000,71.5635,71.9183,70.3745,70.6366,34153.837085948,0
+FSV.US,D,20181029,000000,70.6267,71.0771,69.3111,69.5234,32498.221856151,0
+FSV.US,D,20181030,000000,69.0949,69.9938,69.0949,69.8264,29828.166021916,0
+FSV.US,D,20181031,000000,70.7921,72.277,70.4124,71.6811,93481.052890158,0
+FSV.US,D,20181101,000000,72.4634,73.5756,71.0871,73.2557,136808.00175234,0
+FSV.US,D,20181102,000000,73.7341,73.9872,72.9717,73.5756,141573.16340465,0
+FSV.US,D,20181105,000000,73.5656,73.8905,72.1714,72.5601,48571.737229551,0
+FSV.US,D,20181106,000000,72.6498,73.1381,72.2182,72.9517,23392.33809227,0
+FSV.US,D,20181107,000000,73.4112,73.5945,72.7963,73.2168,39880.258974704,0
+FSV.US,D,20181108,000000,73.7739,73.8018,73.1979,73.4979,11523.081999383,0
+FSV.US,D,20181109,000000,73.4789,73.4789,72.1664,72.7584,17359.878236793,0
+FSV.US,D,20181112,000000,72.7135,72.883,72.2332,72.6099,83130.949196006,0
+FSV.US,D,20181113,000000,72.5999,73.5268,72.0359,72.58,285528.40593388,0
+FSV.US,D,20181114,000000,72.6199,73.1481,72.6199,72.7963,30794.443274215,0
+FSV.US,D,20181115,000000,72.5341,72.5601,70.6855,70.8619,73907.667261285,0
+FSV.US,D,20181116,000000,70.7343,71.69,70.3546,71.5734,49480.820501184,0
+FSV.US,D,20181119,000000,71.8684,71.9272,71.1459,71.5345,68639.800621024,0
+FSV.US,D,20181120,000000,70.52,71.4747,70.227,71.0871,77677.452969373,0
+FSV.US,D,20181121,000000,71.0971,72.2382,70.7243,72.1714,104953.96473106,0
+FSV.US,D,20181123,000000,71.7199,71.997,70.3157,71.4469,14489.141768643,0
+FSV.US,D,20181126,000000,71.4947,72.9119,71.4947,72.4634,34657.545477073,0
+FSV.US,D,20181127,000000,72.3069,72.5501,71.8883,72.3358,35941.901534128,0
+FSV.US,D,20181128,000000,72.3458,72.9029,71.987,72.6687,28146.46230971,0
+FSV.US,D,20181129,000000,72.9418,73.6195,72.1345,73.1182,29317.433808603,0
+FSV.US,D,20181130,000000,73.1281,74.0739,72.9218,73.8706,25452.324799405,0
+FSV.US,D,20181203,000000,75.0616,75.9994,73.8706,75.8309,35554.587910672,0
+FSV.US,D,20181204,000000,75.821,76.4478,73.9922,74.4855,71151.318754466,0
+FSV.US,D,20181206,000000,74.036,74.1536,72.0647,74.1536,50322.675760457,0
+FSV.US,D,20181207,000000,74.1437,74.8562,72.4724,73.0683,21998.611089732,0
+FSV.US,D,20181210,000000,73.2168,73.2368,71.0971,71.3811,29456.906849173,0
+FSV.US,D,20181211,000000,71.7399,71.7588,70.9017,70.9495,21072.469964216,0
+FSV.US,D,20181212,000000,71.7987,72.0359,71.0971,71.2147,18664.302357239,0
+FSV.US,D,20181213,000000,70.8419,71.2147,69.8563,69.9649,19682.756574357,0
+FSV.US,D,20181214,000000,69.7477,69.7477,68.2358,68.8995,38849.763919552,0
+FSV.US,D,20181217,000000,68.3514,68.4979,65.3655,65.5679,46640.186128121,0
+FSV.US,D,20181218,000000,65.9117,67.5411,65.823,66.8385,80404.702784274,0
+FSV.US,D,20181219,000000,66.8285,68.4102,66.4867,66.7209,43651.048085961,0
+FSV.US,D,20181220,000000,67.0359,67.0359,63.8119,64.2305,41530.857188653,0
+FSV.US,D,20181221,000000,64.1905,65.6267,63.5069,64.4167,79945.144132609,0
+FSV.US,D,20181224,000000,64.2354,65.0507,63.9982,64.8553,40137.130186115,0
+FSV.US,D,20181226,000000,65.4503,65.6177,63.7521,64.9919,52017.423713867,0
+FSV.US,D,20181227,000000,64.3669,65.6655,63.3505,65.5977,33925.061163285,0
+FSV.US,D,20181228,000000,66.1857,67.3109,66.1459,66.6831,48754.356606413,0
+FSV.US,D,20181231,000000,66.7419,67.3877,66.4021,67.0189,45138.09158327,0
+FSV.US,D,20190102,000000,66.7917,66.8814,65.4074,65.7931,35854.605458374,0
+FSV.US,D,20190103,000000,65.8131,66.1559,64.1487,64.6689,30532.555046956,0
+FSV.US,D,20190104,000000,64.9021,67.8093,64.9021,67.8093,49861.110302453,0
+FSV.US,D,20190107,000000,68.1241,70.0317,67.8611,69.6799,27090.882175319,0
+FSV.US,D,20190108,000000,69.7467,70.6865,69.7467,70.3347,17618.756254544,0
+FSV.US,D,20190109,000000,70.3257,71.1678,69.7087,71.109,22093.934390842,0
+FSV.US,D,20190110,000000,71.4389,71.8315,70.8031,71.4678,15996.253329343,0
+FSV.US,D,20190111,000000,71.693,71.7129,70.6565,71.3053,72226.966952249,0
+FSV.US,D,20190114,000000,70.9217,71.8515,70.5987,71.7817,186270.76099648,0
+FSV.US,D,20190115,000000,72.8401,72.8401,71.6741,72.2123,27965.849739187,0
+FSV.US,D,20190116,000000,72.6637,72.8889,72.0518,72.6537,18551.921202247,0
+FSV.US,D,20190117,000000,73.0045,74.063,72.8939,73.8188,35504.417752193,0
+FSV.US,D,20190118,000000,73.8975,75.1303,73.751,74.7476,24584.381057723,0
+FSV.US,D,20190122,000000,75.1492,75.1492,72.7823,75.1492,61749.431055561,0
+FSV.US,D,20190123,000000,75.5908,76.3043,75.5409,76.0801,35807.445509405,0
+FSV.US,D,20190124,000000,76.2754,77.0777,76.2754,76.9122,11313.370736943,0
+FSV.US,D,20190125,000000,77.1554,78.9932,77.1554,78.74,38113.265993084,0
+FSV.US,D,20190128,000000,78.6444,79.4576,78.1291,78.8686,30282.707657732,0
+FSV.US,D,20190129,000000,78.8586,80.0834,78.6444,79.043,26164.741049802,0
+FSV.US,D,20190130,000000,79.4088,79.4776,78.2956,79.2114,21739.733071983,0
+FSV.US,D,20190131,000000,79.2513,80.2,79.053,79.5433,37969.779339836,0
+FSV.US,D,20190201,000000,79.5433,80.2768,79.2513,79.9648,66087.142957628,0
+FSV.US,D,20190204,000000,79.9748,80.5708,79.6888,80.4332,50618.679695481,0
+FSV.US,D,20190205,000000,80.1402,81.98,80.1402,81.697,23580.97788815,0
+FSV.US,D,20190206,000000,81.961,82.9498,81.2465,81.99,59161.654281231,0
+FSV.US,D,20190207,000000,81.6182,83.0364,81.2266,82.0966,47055.595040325,0
+FSV.US,D,20190208,000000,82.3627,83.0564,82.0178,82.8998,58237.519962054,0
+FSV.US,D,20190211,000000,83.2447,83.478,82.6188,82.9586,58760.293013401,0
+FSV.US,D,20190212,000000,83.6144,85.5738,83.435,85.2658,45645.813587074,0
+FSV.US,D,20190213,000000,85.7392,87.267,85.7392,86.7358,35020.777424459,0
+FSV.US,D,20190214,000000,86.3562,86.5026,85.1622,85.9624,28682.279602263,0
+FSV.US,D,20190215,000000,86.0322,86.0322,85.2458,85.3954,44176.831346819,0
+FSV.US,D,20190219,000000,85.778,85.778,84.2034,84.948,48457.349268219,0
+FSV.US,D,20190220,000000,84.5622,85.9624,84.3788,85.7482,34866.253336345,0
+FSV.US,D,20190221,000000,85.9036,86.0222,85.2858,85.7094,23847.883131257,0
+FSV.US,D,20190222,000000,86.1498,86.5126,85.5928,86.404,30271.670222867,0
+FSV.US,D,20190225,000000,86.6282,87.0308,85.199,85.2458,20164.390095752,0
+FSV.US,D,20190226,000000,85.2558,86.0322,84.8682,85.7682,30264.64640068,0
+FSV.US,D,20190227,000000,85.7192,85.7192,84.7346,85.3356,18793.741366114,0
+FSV.US,D,20190228,000000,85.0934,85.199,84.5344,84.9878,33494.601203537,0
+FSV.US,D,20190301,000000,85.2858,85.2858,83.8298,84.652,39410.666291344,0
+FSV.US,D,20190304,000000,84.5622,85.6416,84.32,85.1622,33570.859844425,0
+FSV.US,D,20190305,000000,85.0446,86.1886,84.9678,86.0612,24137.866647264,0
+FSV.US,D,20190306,000000,85.6226,85.6226,84.7884,85.199,26072.427958201,0
+FSV.US,D,20190307,000000,85.5448,85.5448,84.2034,84.928,34698.685007026,0
+FSV.US,D,20190308,000000,84.6898,84.898,83.3802,83.742,24525.180270719,0
+FSV.US,D,20190311,000000,84.1148,85.1234,83.1948,84.8882,24591.404879911,0
+FSV.US,D,20190312,000000,85.0346,85.0346,84.066,84.7984,13835.926305251,0
+FSV.US,D,20190313,000000,84.8682,85.236,81.8923,82.4604,63865.608340192,0
+FSV.US,D,20190314,000000,82.5202,83.6832,82.1654,83.449,53014.806464423,0
+FSV.US,D,20190315,000000,83.3304,83.723,82.1166,82.5989,35072.954389276,0
+FSV.US,D,20190318,000000,83.0664,83.4102,81.9122,82.4604,33370.179210511,0
+FSV.US,D,20190319,000000,83.0364,83.2447,82.1853,82.1853,22224.376802886,0
+FSV.US,D,20190320,000000,81.9022,82.5302,81.4438,82.1754,44385.53920609,0
+FSV.US,D,20190321,000000,82.255,83.6144,82.1454,83.5456,27283.535583877,0
+FSV.US,D,20190322,000000,83.0952,83.3304,82.2252,82.2252,31168.712656465,0
+FSV.US,D,20190325,000000,82.1066,83.449,81.6182,83.4002,35138.175595299,0
+FSV.US,D,20190326,000000,83.9862,84.1836,83.0364,83.9762,31875.108487846,0
+FSV.US,D,20190327,000000,84.938,85.1134,83.2148,84.938,29438.845592121,0
+FSV.US,D,20190328,000000,85.0934,86.3542,84.948,85.9744,22858.527606057,0
+FSV.US,D,20190329,000000,86.68,87.9058,85.9744,87.583,41338.203780095,0
+FSV.US,D,20190401,000000,87.6018,88.1819,86.4658,87.857,43308.887605137,0
+FSV.US,D,20190402,000000,88.152,88.152,86.5654,86.976,28123.38403681,0
+FSV.US,D,20190403,000000,87.563,87.563,86.5256,86.709,25567.716163906,0
+FSV.US,D,20190404,000000,87.1414,87.1414,86.2006,86.4558,30002.758173421,0
+FSV.US,D,20190405,000000,86.5504,86.69,85.9056,86.3392,24154.924501146,0
+FSV.US,D,20190408,000000,86.3392,86.7528,85.486,86.0142,19099.779332835,0
+FSV.US,D,20190409,000000,86.2006,86.6212,86.103,86.3392,25177.392330941,0
+FSV.US,D,20190410,000000,86.69,87.8958,86.387,87.4564,21357.436464374,0
+FSV.US,D,20190411,000000,87.7673,87.7673,86.407,86.5654,21383.524946784,0
+FSV.US,D,20190412,000000,86.407,87.877,86.3611,87.8271,18909.132730615,0
+FSV.US,D,20190415,000000,87.3766,88.0154,87.3766,87.6308,21132.67415439,0
+FSV.US,D,20190416,000000,87.877,88.1132,86.407,86.4757,17529.453372451,0
+FSV.US,D,20190417,000000,87.0826,87.0826,83.73,84.7784,54882.139763,0
+FSV.US,D,20190418,000000,84.7686,85.7492,84.1138,85.3366,17777.293955336,0
+FSV.US,D,20190422,000000,84.8882,86.123,84.8882,85.7004,14806.217170229,0
+FSV.US,D,20190423,000000,85.1234,86.377,84.938,86.377,21620.328094803,0
+FSV.US,D,20190424,000000,82.1216,85.8668,82.1216,85.5558,35526.492621924,0
+FSV.US,D,20190425,000000,85.3566,86.113,85.213,85.9446,18876.020426019,0
+FSV.US,D,20190426,000000,85.9246,86.0442,84.9978,85.2568,22950.840697657,0
+FSV.US,D,20190429,000000,84.8482,84.9678,81.388,84.6608,23250.85824536,0
+FSV.US,D,20190430,000000,85.3017,85.6336,84.7098,85.506,34373.582380084,0
+FSV.US,D,20190501,000000,86.409,86.409,85.2718,85.4164,43948.055424156,0
+FSV.US,D,20190502,000000,85.4662,85.7542,84.908,85.6624,27091.885578488,0
+FSV.US,D,20190503,000000,85.7302,86.387,85.7302,86.2106,36339.249189279,0
+FSV.US,D,20190506,000000,85.2568,86.073,85.2568,85.8956,29131.804222231,0
+FSV.US,D,20190507,000000,84.7196,84.9978,84.2802,84.898,29837.196650442,0
+FSV.US,D,20190508,000000,85.2968,85.2968,84.2414,84.6808,51827.780514817,0
+FSV.US,D,20190509,000000,84.2314,84.4556,83.7948,84.1038,38163.436151563,0
+FSV.US,D,20190510,000000,84.3778,85.1812,83.8278,85.1812,65086.749997564,0
+FSV.US,D,20190513,000000,84.611,84.7536,83.4948,84.348,24838.242059625,0
+FSV.US,D,20190514,000000,84.1138,84.6708,83.9254,84.3778,35120.114338247,0
+FSV.US,D,20190515,000000,84.7884,85.9544,84.0042,85.2568,47599.439558234,0
+FSV.US,D,20190516,000000,86.0044,87.4564,85.817,87.261,52355.570582013,0
+FSV.US,D,20190517,000000,87.281,87.7574,85.3964,86.0632,30533.558450126,0
+FSV.US,D,20190520,000000,84.2414,87.261,84.2414,84.918,19417.858137589,0
+FSV.US,D,20190521,000000,86.2306,86.2794,84.3978,84.5912,52654.584726546,0
+FSV.US,D,20190522,000000,84.5712,84.7784,83.5836,84.4366,50385.89016014,0
+FSV.US,D,20190523,000000,86.8962,92.0129,85.8956,91.661,136599.29389307,0
+FSV.US,D,20190524,000000,92.7274,93.6692,92.7175,92.7175,146041.31771876,0
+FSV.US,D,20190528,000000,92.6397,92.7374,90.4452,90.6316,85510.018111065,0
+FSV.US,D,20190529,000000,89.8572,91.5524,88.5416,88.5816,45201.305982953,0
+FSV.US,D,20190530,000000,89.5333,89.935,88.1032,88.6204,54584.129021636,0
+FSV.US,D,20190531,000000,88.75,88.8726,87.8271,88.5816,50502.28492781,0
+FSV.US,D,20190603,000000,88.5218,89.2802,88.456,88.7699,37672.772001642,0
+FSV.US,D,20190604,000000,88.8875,89.5921,88.7101,89.4466,38581.855273276,0
+FSV.US,D,20190605,000000,89.4466,92.0029,89.3589,91.8564,35019.774021289,0
+FSV.US,D,20190606,000000,92.4952,93.6792,92.1016,93.5546,29536.17569957,0
+FSV.US,D,20190607,000000,93.7888,94.5233,92.6786,93.0154,35553.584507502,0
+FSV.US,D,20190610,000000,92.8072,94.3579,92.7324,93.8187,34600.351496407,0
+FSV.US,D,20190611,000000,94.033,94.612,92.1215,93.2098,43593.854105296,0
+FSV.US,D,20190612,000000,93.144,94.0928,93.134,93.9244,21065.446142028,0
+FSV.US,D,20190613,000000,93.8088,94.5034,93.6044,94.5034,22260.499316991,0
+FSV.US,D,20190614,000000,95.6943,95.6943,94.328,94.7974,31679.444869779,0
+FSV.US,D,20190617,000000,94.6509,95.0346,94.1914,94.8074,21264.119969604,0
+FSV.US,D,20190618,000000,95.1213,95.9654,94.6808,95.8279,21891.246950588,0
+FSV.US,D,20190619,000000,96.081,97.3975,95.6824,96.7976,19548.300549633,0
+FSV.US,D,20190620,000000,98.142,98.2207,94.9658,95.2678,17736.154425384,0
+FSV.US,D,20190621,000000,94.4266,95.0734,93.9244,94.5831,19418.861540758,0
+FSV.US,D,20190624,000000,94.6609,95.7691,93.739,95.6425,33338.070309083,0
+FSV.US,D,20190625,000000,96.0073,96.2096,93.4151,93.8088,41152.574193723,0
+FSV.US,D,20190626,000000,94.5433,94.5433,91.8464,92.9158,56503.63928503,0
+FSV.US,D,20190627,000000,93.73,93.73,92.6886,93.2686,59139.5794115,0
+FSV.US,D,20190628,000000,93.7001,94.4286,92.553,94.1835,26940.371699883,0
+FSV.US,D,20190701,000000,95.193,95.6764,94.045,94.9588,12897.744341699,0
+FSV.US,D,20190702,000000,94.6339,96.7946,93.2975,96.4318,39823.064994039,0
+FSV.US,D,20190703,000000,96.7747,97.4474,96.6182,96.6182,12248.542490986,0
+FSV.US,D,20190705,000000,96.5684,99.0359,94.8392,95.8129,19668.708929982,0
+FSV.US,D,20190708,000000,95.8129,96.373,94.909,95.0376,20378.114970871,0
+FSV.US,D,20190709,000000,95.4292,96.6082,94.6638,95.5867,19584.423063738,0
+FSV.US,D,20190710,000000,96.961,96.961,95.3116,95.5578,19721.88929797,0
+FSV.US,D,20190711,000000,96.1847,97.0298,94.2602,94.624,25003.803582605,0
+FSV.US,D,20190712,000000,94.5064,94.5961,93.5686,94.3599,43462.408290082,0
+FSV.US,D,20190715,000000,94.9788,96.3342,94.4187,95.2319,51293.970028604,0
+FSV.US,D,20190716,000000,95.3505,96.9411,95.2419,95.4193,40102.01107518,0
+FSV.US,D,20190717,000000,95.8707,96.6281,95.0864,95.8329,41654.27577851,0
+FSV.US,D,20190718,000000,95.8229,96.5106,95.7053,96.1059,12481.332026327,0
+FSV.US,D,20190719,000000,95.8329,96.1946,94.3698,94.624,25541.627681496,0
+FSV.US,D,20190722,000000,94.9289,95.3993,94.3898,95.3316,25535.607262479,0
+FSV.US,D,20190723,000000,94.4685,97.7175,94.4685,97.4434,36047.258866933,0
+FSV.US,D,20190724,000000,100.917,100.946,97.1962,100.917,117675.11011492,0
+FSV.US,D,20190725,000000,101.305,104.813,101.275,103.368,63716.101267926,0
+FSV.US,D,20190726,000000,103.986,103.986,101.853,103.199,59785.771052705,0
+FSV.US,D,20190729,000000,103.408,103.996,103.139,103.408,69088.321837823,0
+FSV.US,D,20190730,000000,102.411,104.474,102.411,104.355,109204.38055737,0
+FSV.US,D,20190731,000000,104.026,104.614,102.87,102.96,49493.864742389,0
+FSV.US,D,20190801,000000,102.661,106.278,102.661,104.365,66511.582498358,0
+FSV.US,D,20190802,000000,103.797,104.853,102.481,103.368,44868.176130655,0
+FSV.US,D,20190805,000000,102.182,103.199,96.2445,102.631,38432.348201009,0
+FSV.US,D,20190806,000000,102.471,103.687,102.232,102.471,34395.657249815,0
+FSV.US,D,20190807,000000,101.465,103.926,101.465,103.049,51179.582067273,0
+FSV.US,D,20190808,000000,102.93,106.448,102.93,105.461,38488.538778506,0
+FSV.US,D,20190809,000000,105.122,105.431,103.976,104.335,34793.004904965,0
+FSV.US,D,20190812,000000,104.863,104.953,102.601,102.89,28141.445293863,0
+FSV.US,D,20190813,000000,102.641,103.089,100.907,102.9,34469.909084363,0
+FSV.US,D,20190814,000000,102.82,102.82,100.757,101.255,32127.966086578,0
+FSV.US,D,20190815,000000,100.677,101.365,100.289,100.289,33163.478157578,0
+FSV.US,D,20190816,000000,100.219,101.196,100.219,101.016,13899.140704934,0
+FSV.US,D,20190819,000000,100.877,101.445,100.687,100.787,29812.111571202,0
+FSV.US,D,20190820,000000,100.408,101.026,99.9601,99.9801,19460.001070711,0
+FSV.US,D,20190821,000000,99.7904,101.385,99.7904,100.787,26727.650227933,0
+FSV.US,D,20190822,000000,100.518,103.069,98.7938,99.9102,25682.104125238,0
+FSV.US,D,20190823,000000,99.5711,99.8203,97.56,97.9078,23998.393606693,0
+FSV.US,D,20190826,000000,97.9277,98.6931,96.98,98.0633,21788.899827292,0
+FSV.US,D,20190827,000000,98.3772,100.578,98.3772,100.239,23140.483896707,0
+FSV.US,D,20190828,000000,99.7405,102.322,99.7405,100.508,46669.284820039,0
+FSV.US,D,20190829,000000,101.584,101.614,100.847,101.076,18334.182714449,0
+FSV.US,D,20190830,000000,97.8141,102.611,97.2351,101.993,17623.773270391,0
+FSV.US,D,20190903,000000,102.431,102.571,101.524,102.242,28581.939285304,0
+FSV.US,D,20190904,000000,102.681,103.587,102.521,103.029,21918.338836166,0
+FSV.US,D,20190905,000000,102.83,109.079,100.209,100.737,22556.503252015,0
+FSV.US,D,20190906,000000,100.289,101.335,100.079,100.877,15584.858029817,0
+FSV.US,D,20190909,000000,100.209,100.458,99.1257,99.8603,12586.689359131,0
+FSV.US,D,20190910,000000,100.06,101.006,98.7131,100.787,45726.08584064,0
+FSV.US,D,20190911,000000,100.578,101.006,99.4316,99.7207,24677.697552494,0
+FSV.US,D,20190912,000000,100.468,100.468,99.4615,99.4615,19743.964167701,0
+FSV.US,D,20190913,000000,100.02,100.259,98.5327,98.9821,26402.547600991,0
+FSV.US,D,20190916,000000,99.2423,99.7405,97.7962,98.3363,26029.28162191,0
+FSV.US,D,20190917,000000,98.5725,99.4515,96.8325,99.4515,43567.765622887,0
+FSV.US,D,20190918,000000,99.4715,100.548,99.4715,100.209,15725.334473558,0
+FSV.US,D,20190919,000000,100.339,101.953,99.3818,101.425,15717.307248201,0
+FSV.US,D,20190920,000000,101.315,103.498,101.126,102.053,19685.766783865,0
+FSV.US,D,20190923,000000,102.94,102.94,101.415,102.103,13185.721051367,0
+FSV.US,D,20190924,000000,101.784,103.637,101.784,103.458,25117.188140767,0
+FSV.US,D,20190925,000000,102.89,104.185,100.787,100.787,46586.002356965,0
+FSV.US,D,20190926,000000,101.784,102.85,100.837,101.604,30299.765511615,0
+FSV.US,D,20190927,000000,102.023,102.691,100.01,100.558,30929.902702108,0
+FSV.US,D,20190930,000000,100.398,101.365,100.239,100.847,37315.560473274,0
+FSV.US,D,20191001,000000,100.807,100.986,97.8699,98.0633,98579.344394761,0
+FSV.US,D,20191002,000000,97.9377,98.3663,95.192,97.1025,50578.543568698,0
+FSV.US,D,20191003,000000,96.4637,99.1356,96.4637,98.7639,115412.43596753,0
+FSV.US,D,20191004,000000,98.0035,99.9202,98.0035,99.6509,22809.360850748,0
+FSV.US,D,20191007,000000,98.3971,100.438,98.3363,100.289,17971.954170233,0
+FSV.US,D,20191008,000000,100.179,100.179,98.3264,98.5725,20392.162615245,0
+FSV.US,D,20191009,000000,98.8765,99.2821,98.3971,98.447,37491.156027949,0
+FSV.US,D,20191010,000000,98.6931,99.4715,98.0234,98.8137,31703.526545849,0
+FSV.US,D,20191011,000000,99.7306,100.677,99.0858,99.4217,28854.864947429,0
+FSV.US,D,20191014,000000,98.9263,99.8503,98.9263,99.3519,8790.8151686346,0
+FSV.US,D,20191015,000000,99.2423,100.329,99.2323,99.7605,29075.613644735,0
+FSV.US,D,20191016,000000,99.1825,100.966,99.1825,100.548,22788.289384187,0
+FSV.US,D,20191017,000000,102.691,102.691,100.887,102.471,29550.223343943,0
+FSV.US,D,20191018,000000,102.063,103.916,101.764,102.98,33242.747007974,0
+FSV.US,D,20191021,000000,102.85,104.544,102.511,103.687,21729.699040287,0
+FSV.US,D,20191022,000000,103.259,104.315,102.8,103.548,28250.816239346,0
+FSV.US,D,20191023,000000,97.9935,99.7207,93.3254,93.4241,111616.56177703,0
+FSV.US,D,20191024,000000,93.4141,93.4141,86.8893,88.0075,181258.76216445,0
+FSV.US,D,20191025,000000,87.1215,87.6507,84.4466,87.4763,89320.943349106,0
+FSV.US,D,20191028,000000,87.3388,88.154,87.0826,87.1314,41729.531016228,0
+FSV.US,D,20191029,000000,87.3587,87.7194,85.7452,86.7658,99550.638662909,0
+FSV.US,D,20191030,000000,86.2066,87.0916,84.603,85.4302,46624.131677409,0
+FSV.US,D,20191031,000000,85.8728,86.0202,85.51,85.8528,36582.072756316,0
+FSV.US,D,20191101,000000,86.0402,87.3098,85.5,86.707,40907.743820348,0
+FSV.US,D,20191104,000000,86.659,86.707,85.0874,85.6466,81448.242080631,0
+FSV.US,D,20191105,000000,86.089,86.8942,85.3605,86.8454,63338.821676166,0
+FSV.US,D,20191106,000000,88.0364,88.0364,86.099,86.5136,28040.101573735,0
+FSV.US,D,20191107,000000,86.658,87.9876,86.2266,87.6118,48204.491669487,0
+FSV.US,D,20191108,000000,87.0916,87.8092,86.3152,86.8654,39572.214201645,0
+FSV.US,D,20191111,000000,87.0228,87.4962,86.2854,87.4364,36944.301300532,0
+FSV.US,D,20191112,000000,87.8092,90.0126,87.2112,89.3648,41622.166877084,0
+FSV.US,D,20191113,000000,89.5204,90.2,88.9503,89.1964,29040.4945338,0
+FSV.US,D,20191114,000000,89.2264,89.5492,88.754,89.029,92880.014391584,0
+FSV.US,D,20191115,000000,89.4715,89.5104,88.5556,89.1765,38601.923336667,0
+FSV.US,D,20191118,000000,88.8038,92.0866,88.8038,91.6052,40353.865270743,0
+FSV.US,D,20191119,000000,92.1664,92.1664,90.3326,90.5628,28764.558662168,0
+FSV.US,D,20191120,000000,90.209,92.3049,90.0526,92.275,41370.312681521,0
+FSV.US,D,20191121,000000,92.0378,92.3676,90.0675,90.4652,48045.953968694,0
+FSV.US,D,20191122,000000,90.4552,92.275,90.3476,92.0278,26035.302040927,0
+FSV.US,D,20191125,000000,92.4225,93.3942,92.3826,93.1978,58617.809763322,0
+FSV.US,D,20191126,000000,93.5736,93.7978,92.7155,93.7081,25023.871645997,0
+FSV.US,D,20191127,000000,93.141,95.5199,93.141,95.0665,25022.868242827,0
+FSV.US,D,20191129,000000,94.8103,94.9887,93.6044,94.2891,8719.5735435949,0
+FSV.US,D,20191202,000000,94.6738,94.6738,92.7743,93.8277,39055.461569314,0
+FSV.US,D,20191203,000000,88.6444,89.904,88.0174,89.335,434803.69206817,0
+FSV.US,D,20191204,000000,89.2164,90.4064,88.8526,89.5303,646765.58781842,0
+FSV.US,D,20191205,000000,88.6742,91.0142,88.6543,91.0142,503735.48301154,0
+FSV.US,D,20191206,000000,90.4552,91.988,90.4552,91.8006,284189.86610566,0
+FSV.US,D,20191209,000000,91.7806,92.0766,89.4147,89.9828,175916.64368965,0
+FSV.US,D,20191210,000000,89.933,90.8468,89.1078,90.6026,46213.739781053,0
+FSV.US,D,20191211,000000,90.4064,90.9166,89.345,90.0526,96599.629941193,0
+FSV.US,D,20191212,000000,89.8552,90.2778,89.3748,89.5991,157310.53871624,0
+FSV.US,D,20191213,000000,89.345,89.933,89.2612,89.933,108385.603571,0
+FSV.US,D,20191216,000000,90.1602,90.4352,87.5062,88.3314,72787.869324041,0
+FSV.US,D,20191217,000000,88.0364,88.5556,87.1215,88.0174,157673.77066363,0
+FSV.US,D,20191218,000000,88.3802,90.818,87.839,90.3376,223896.37304915,0
+FSV.US,D,20191219,000000,90.0625,91.9202,90.0625,90.6814,287425.84132754,0
+FSV.US,D,20191220,000000,90.9943,93.16,90.6814,93.0125,107383.2038046,0
+FSV.US,D,20191223,000000,92.8042,93.2955,91.5076,92.3926,87522.84486923,0
+FSV.US,D,20191224,000000,92.5401,94.0838,92.4424,93.9054,41503.765303074,0
+FSV.US,D,20191226,000000,94.1725,94.319,93.434,93.6423,28845.834318903,0
+FSV.US,D,20191227,000000,93.4141,93.9054,93.3453,93.5436,40547.522082471,0
+FSV.US,D,20191230,000000,93.3055,93.3055,91.661,91.956,53096.082121159,0
+FSV.US,D,20191231,000000,92.3128,93.2367,91.4448,91.6322,135401.2305086,0
+FSV.US,D,20200102,000000,91.6322,92.0158,90.7651,91.8773,368947.33183955,0
+FSV.US,D,20200103,000000,91.3471,93.5835,91.3471,93.1002,64639.232183933,0
+FSV.US,D,20200106,000000,92.5869,93.1968,92.0746,92.4494,90349.431597918,0
+FSV.US,D,20200107,000000,92.4205,92.6108,91.9272,92.5381,222883.93925105,0
+FSV.US,D,20200108,000000,93.2367,94.4884,93.159,94.3001,194466.55808556,0
+FSV.US,D,20200109,000000,94.5881,95.8179,94.3599,95.4831,59492.77732719,0
+FSV.US,D,20200110,000000,95.7193,96.2504,95.4631,96.082,42159.990975976,0
+FSV.US,D,20200113,000000,96.2604,96.6949,95.8867,96.4388,165036.74312196,0
+FSV.US,D,20200114,000000,95.9843,97.6397,95.9843,97.2251,149910.44034064,0
+FSV.US,D,20200115,000000,97.6098,98.5028,97.55,97.847,66373.112860957,0
+FSV.US,D,20200116,000000,98.152,98.3663,96.3401,96.675,160543.50372861,0
+FSV.US,D,20200117,000000,96.9202,97.3049,96.2604,96.8504,72473.804131965,0
+FSV.US,D,20200121,000000,96.8305,98.5825,96.8305,98.3174,76348.947172858,0
+FSV.US,D,20200122,000000,98.8566,99.7007,98.2207,98.4271,70711.828166193,0
+FSV.US,D,20200123,000000,98.2875,98.6831,97.9347,98.5227,86963.949303777,0
+FSV.US,D,20200124,000000,98.4569,98.8865,97.5451,98.1619,52606.421374407,0
+FSV.US,D,20200127,000000,97.255,98.7739,96.4398,98.5327,126850.2286975,0
+FSV.US,D,20200128,000000,98.723,100.03,97.9935,99.9701,66237.653433064,0
+FSV.US,D,20200129,000000,98.9343,99.9502,98.8037,99.2024,52880.3504397,0
+FSV.US,D,20200130,000000,98.8337,98.8566,98.0035,98.6433,50792.268443817,0
+FSV.US,D,20200131,000000,98.3772,98.3772,96.1319,96.8115,187482.87202532,0
+FSV.US,D,20200203,000000,97.1085,98.3971,97.1085,98.0733,129105.8790227,0
+FSV.US,D,20200204,000000,99.0021,100.378,98.5626,99.4416,90927.391823593,0
+FSV.US,D,20200205,000000,103.946,104.534,99.0459,103.029,110158.61697164,0
+FSV.US,D,20200206,000000,104.654,110.524,104.564,109.687,125052.13021762,0
+FSV.US,D,20200207,000000,108.78,109.727,107.385,108.551,141402.58486583,0
+FSV.US,D,20200210,000000,108.132,110.325,108.132,109.049,104436.20869556,0
+FSV.US,D,20200211,000000,109.039,109.776,108.979,109.208,35879.690537614,0
+FSV.US,D,20200212,000000,109.049,109.228,108.052,108.959,64156.595259369,0
+FSV.US,D,20200213,000000,109.786,110.045,108.79,109.288,38716.311297998,0
+FSV.US,D,20200214,000000,109.936,110.982,108.74,110.036,54629.282164266,0
+FSV.US,D,20200218,000000,113.125,113.125,108.78,108.889,45238.431900228,0
+FSV.US,D,20200219,000000,108.78,109.069,106.986,108.052,154031.41715808,0
+FSV.US,D,20200220,000000,107.743,108.521,106.986,108.361,31227.91344347,0
+FSV.US,D,20200221,000000,107.793,108.391,106.767,106.797,31517.896959477,0
+FSV.US,D,20200224,000000,105.322,105.85,103.558,104.205,47203.095306252,0
+FSV.US,D,20200225,000000,104.873,104.873,101.206,102.671,100873.12404041,0
+FSV.US,D,20200226,000000,102.84,104.255,102.103,103.219,50738.084672661,0
+FSV.US,D,20200227,000000,100.956,102.461,100.259,101.983,50146.076802612,0
+FSV.US,D,20200228,000000,100.179,100.986,96.5375,97.3547,163211.55275651,0
+FSV.US,D,20200302,000000,97.4334,101.395,97.4334,100.976,138785.70939958,0
+FSV.US,D,20200303,000000,100.578,101.584,97.5211,98.5227,80007.355129124,0
+FSV.US,D,20200304,000000,99.2024,101.385,98.5526,101.116,46127.447108469,0
+FSV.US,D,20200305,000000,96.7537,102.671,96.7537,102.641,117810.56954281,0
+FSV.US,D,20200306,000000,101.255,102.063,98.0822,99.4416,160570.59561419,0
+FSV.US,D,20200309,000000,94.5582,95.503,90.8777,91.1299,65772.074362382,0
+FSV.US,D,20200310,000000,93.1101,95.1681,91.8773,95.1681,117394.15722744,0
+FSV.US,D,20200311,000000,91.7687,93.7928,90.5478,91.3561,109988.03843282,0
+FSV.US,D,20200312,000000,87.3676,87.3676,80.0157,80.8578,261450.74347679,0
+FSV.US,D,20200313,000000,84.314,85.9784,79.8632,85.791,111583.44947244,0
+FSV.US,D,20200316,000000,76.1508,80.9844,70.5559,78.6623,126137.8124471,0
+FSV.US,D,20200317,000000,80.4134,83.6942,77.4106,78.3862,114267.55295105,0
+FSV.US,D,20200318,000000,74.9778,76.8196,65.6895,70.0247,83725.967275563,0
+FSV.US,D,20200319,000000,68.6045,72.7624,66.1249,71.3452,130618.00759925,0
+FSV.US,D,20200320,000000,71.5894,73.757,66.1689,66.3123,144703.78129373,0
+FSV.US,D,20200323,000000,65.4065,65.5429,56.5127,57.8113,256551.12579975,0
+FSV.US,D,20200324,000000,59.8205,68.1829,59.8205,67.7973,94843.674394439,0
+FSV.US,D,20200325,000000,67.2671,80.3107,67.2671,75.7163,99958.020349756,0
+FSV.US,D,20200326,000000,75.0865,78.9064,75.0865,78.1869,64285.030865074,0
+FSV.US,D,20200327,000000,77.9128,79.5752,74.4456,77.4604,53116.15018455,0
+FSV.US,D,20200330,000000,77.6627,77.6627,73.3145,75.3635,43711.252276136,0
+FSV.US,D,20200331,000000,75.7323,78.0454,74.3629,76.113,85598.317589988,0
+FSV.US,D,20200401,000000,73.8128,74.4945,71.8385,72.5182,45172.207291035,0
+FSV.US,D,20200402,000000,72.0877,73.8028,69.3799,69.6978,123413.5728417,0
+FSV.US,D,20200403,000000,70.6237,72.9348,68.9473,69.5683,262476.22151609,0
+FSV.US,D,20200406,000000,74.7696,74.7696,71.3372,72.6079,78310.600369374,0
+FSV.US,D,20200407,000000,75.4901,77.7912,73.4779,74.9081,92595.047891424,0
+FSV.US,D,20200408,000000,74.7098,81.4428,74.5344,79.9011,70382.711926573,0
+FSV.US,D,20200409,000000,82.9816,85.0646,80.494,82.1912,196045.91467446,0
+FSV.US,D,20200413,000000,82.6278,82.6278,78.3792,81.125,55767.141358564,0
+FSV.US,D,20200414,000000,81.9052,82.7734,81.09,81.8474,165467.20308171,0
+FSV.US,D,20200415,000000,78.9533,81.0074,77.4156,79.8433,59924.240690107,0
+FSV.US,D,20200416,000000,80.209,80.4442,78.6015,80.3366,69184.648542102,0
+FSV.US,D,20200417,000000,82.578,82.578,80.2678,80.802,43716.269291984,0
+FSV.US,D,20200420,000000,79.5852,83.2586,78.453,82.6577,46229.794231766,0
+FSV.US,D,20200421,000000,81.076,81.984,78.8546,79.5074,45345.796039371,0
+FSV.US,D,20200422,000000,80.5728,81.413,78.9244,79.1526,175558.42875811,0
+FSV.US,D,20200423,000000,82.7146,82.7146,76.6252,79.1228,108571.23315738,0
+FSV.US,D,20200424,000000,82.4294,82.4294,77.3508,80.3556,114639.81552696,0
+FSV.US,D,20200427,000000,80.2479,85.211,79.7546,84.7676,134319.56189181,0
+FSV.US,D,20200428,000000,85.9914,87.7244,83.722,84.3638,106944.7166195,0
+FSV.US,D,20200429,000000,85.785,87.3158,84.897,87.1774,107411.29909335,0
+FSV.US,D,20200430,000000,85.5688,86.8883,84.5204,85.4492,129949.74108832,0
+FSV.US,D,20200501,000000,83.1988,83.1988,80.1293,82.3398,73889.606004233,0
+FSV.US,D,20200504,000000,82.2412,83.4848,80.7722,81.9551,83534.317270174,0
+FSV.US,D,20200505,000000,82.4694,83.427,82.004,82.004,47721.854744922,0
+FSV.US,D,20200506,000000,82.7444,83.435,81.6492,82.0328,55433.008103095,0
+FSV.US,D,20200507,000000,82.1414,83.4072,81.3432,82.1614,186000.84554387,0
+FSV.US,D,20200508,000000,83.76,85.0546,83.5318,83.8984,86146.175720574,0
+FSV.US,D,20200511,000000,82.2412,82.7244,81.709,82.0328,57258.198468549,0
+FSV.US,D,20200512,000000,82.6956,82.6956,78.7859,79.0928,205852.17385071,0
+FSV.US,D,20200513,000000,78.463,79.0928,76.992,77.6726,49138.66002036,0
+FSV.US,D,20200514,000000,76.972,78.8546,75.3037,78.7082,52270.281312599,0
+FSV.US,D,20200515,000000,77.0598,80.7372,77.0598,80.1692,49720.633858712,0
+FSV.US,D,20200518,000000,82.3696,85.1234,79.7745,81.393,28675.255780075,0
+FSV.US,D,20200519,000000,82.6408,84.4516,81.4328,83.7998,44071.474014013,0
+FSV.US,D,20200520,000000,83.9284,85.6854,83.9284,85.5688,58123.132000723,0
+FSV.US,D,20200521,000000,84.9968,87.267,84.6588,86.9282,41398.407970269,0
+FSV.US,D,20200522,000000,86.8096,88.0752,85.5688,86.11,34340.470075488,0
+FSV.US,D,20200526,000000,91.982,93.6124,89.2194,92.9098,78521.315034984,0
+FSV.US,D,20200527,000000,94.0948,94.4695,90.231,90.6894,114501.34588956,0
+FSV.US,D,20200528,000000,91.3521,92.6427,90.0685,90.4044,63216.406489478,0
+FSV.US,D,20200529,000000,90.7482,92.1205,89.318,92.1105,133758.65952002,0
+FSV.US,D,20200601,000000,91.666,94.0748,91.666,92.7314,81532.527946876,0
+FSV.US,D,20200602,000000,92.6716,94.3609,92.6716,93.2158,84753.452121207,0
+FSV.US,D,20200603,000000,94.4894,97.4414,93.3842,97.1334,63844.536873631,0
+FSV.US,D,20200604,000000,96.6023,100.109,96.4737,100.109,45852.514640007,0
+FSV.US,D,20200605,000000,102.75,102.75,97.9636,99.5911,66497.534853984,0
+FSV.US,D,20200608,000000,99.6907,100.618,99.1356,100.618,28380.25524822,0
+FSV.US,D,20200609,000000,99.1725,101.903,98.9263,101.086,69524.802216588,0
+FSV.US,D,20200610,000000,99.9601,100.857,98.4071,100.339,53403.123491048,0
+FSV.US,D,20200611,000000,98.2785,98.6124,95.5558,95.9694,62837.120091379,0
+FSV.US,D,20200612,000000,99.8303,99.8303,96.1069,97.3816,100940.35205277,0
+FSV.US,D,20200615,000000,95.9784,98.3413,95.3087,97.2221,55199.215164584,0
+FSV.US,D,20200616,000000,99.9002,100.159,97.2171,99.0858,80648.529754481,0
+FSV.US,D,20200617,000000,100.149,100.478,98.6732,100.04,58552.588557299,0
+FSV.US,D,20200618,000000,99.4615,101.465,98.6931,100.568,41441.554306561,0
+FSV.US,D,20200619,000000,101.385,101.853,98.9722,99.7505,58013.761055239,0
+FSV.US,D,20200622,000000,98.5925,100.956,98.5626,99.9601,41972.354583265,0
+FSV.US,D,20200623,000000,100.119,100.996,98.0324,98.6124,57682.63800928,0
+FSV.US,D,20200624,000000,98.3663,98.8965,95.6844,98.437,68629.766589328,0
+FSV.US,D,20200625,000000,97.8151,98.6732,95.4512,97.1733,48194.457637791,0
+FSV.US,D,20200626,000000,96.3351,96.966,95.1014,95.1014,33841.77870021,0
+FSV.US,D,20200629,000000,95.1562,98.2307,94.6618,98.2207,59465.685441611,0
+FSV.US,D,20200630,000000,98.1609,100.269,98.1211,99.611,38349.065737935,0
+FSV.US,D,20200701,000000,100.159,101.026,98.7031,99.1825,22317.693297657,0
+FSV.US,D,20200702,000000,100.209,103.787,97.3607,98.5127,33041.06297089,0
+FSV.US,D,20200706,000000,99.5413,102.91,99.4914,101.644,88965.738627076,0
+FSV.US,D,20200707,000000,101.425,101.604,100.329,100.867,52330.485502773,0
+FSV.US,D,20200708,000000,100.777,101.455,99.2423,100.907,27523.348941405,0
+FSV.US,D,20200709,000000,100.289,101.325,99.6309,100.867,143339.1529831,0
+FSV.US,D,20200710,000000,101.554,101.554,99.1925,100.199,30805.48070908,0
+FSV.US,D,20200713,000000,101.355,101.355,99.5313,99.7705,32842.389143314,0
+FSV.US,D,20200714,000000,100.199,100.638,97.5381,99.3419,45803.347884697,0
+FSV.US,D,20200715,000000,99.5014,104.963,99.5014,103.817,94427.262079066,0
+FSV.US,D,20200716,000000,104.245,104.724,100.398,100.468,38224.643744908,0
+FSV.US,D,20200717,000000,100.618,103.607,100.618,102.8,54064.366179797,0
+FSV.US,D,20200720,000000,102.92,104.435,102.451,104.275,27555.457842831,0
+FSV.US,D,20200721,000000,106.637,106.717,102.541,102.621,30271.670222867,0
+FSV.US,D,20200722,000000,101.455,105.112,101.455,104.943,90285.213795066,0
+FSV.US,D,20200723,000000,106.767,114.321,106.717,111.67,57026.412336378,0
+FSV.US,D,20200724,000000,112.477,115.298,110.833,114.59,126481.97973426,0
+FSV.US,D,20200727,000000,115.387,116.683,112.796,115.945,122883.77596817,0
+FSV.US,D,20200728,000000,114.749,118.028,114.032,115.627,99038.903046426,0
+FSV.US,D,20200729,000000,116.234,119.055,114.949,116.663,73727.054690762,0
+FSV.US,D,20200730,000000,116.384,118.437,115.278,117.55,90369.49966131,0
+FSV.US,D,20200731,000000,116.783,119.065,116.464,118.198,50543.424457763,0
+FSV.US,D,20200803,000000,119.254,119.254,115.915,116.882,45331.748394998,0
+FSV.US,D,20200804,000000,117.719,119.204,116.643,118.297,51935.144653962,0
+FSV.US,D,20200805,000000,118.407,119.613,118.188,118.865,50536.400635576,0
+FSV.US,D,20200806,000000,118.955,119.663,117.55,118.447,42177.048829858,0
+FSV.US,D,20200807,000000,118.437,118.437,114.939,115.108,77143.64248316,0
+FSV.US,D,20200810,000000,116.085,116.663,113.882,114.54,50662.829434942,0
+FSV.US,D,20200811,000000,115.407,115.656,113.404,113.663,56091.240582336,0
+FSV.US,D,20200812,000000,114.301,115.547,112.607,112.766,78070.787011846,0
+FSV.US,D,20200813,000000,113.195,114.63,113.035,114.231,64248.908350969,0
+FSV.US,D,20200814,000000,113.892,114.191,111.391,111.65,120873.95941952,0
+FSV.US,D,20200817,000000,111.421,114.899,111.421,114.241,140188.46703064,0
+FSV.US,D,20200818,000000,114.949,116.185,113.892,116.115,79716.368209947,0
+FSV.US,D,20200819,000000,117.141,118.387,116.055,118.337,45289.605461876,0
+FSV.US,D,20200820,000000,117.919,122.872,117.66,121.566,102105.30313264,0
+FSV.US,D,20200821,000000,121.915,122.623,120.619,122.563,25642.971401624,0
+FSV.US,D,20200824,000000,123.271,123.998,121.108,121.457,131252.15840242,0
+FSV.US,D,20200825,000000,120.131,122.344,120.131,121.885,49097.520490407,0
+FSV.US,D,20200826,000000,120.909,123.729,120.909,123.43,92253.890813769,0
+FSV.US,D,20200827,000000,123.191,123.48,122.154,122.563,108994.66929494,0
+FSV.US,D,20200828,000000,123.171,124.157,122.543,123.839,26730.660437442,0
+FSV.US,D,20200831,000000,123.859,124.137,122.473,123.709,44735.72691227,0
+FSV.US,D,20200901,000000,124.327,126.549,122.693,126.041,85303.317058132,0
+FSV.US,D,20200902,000000,127.426,128.802,125.443,128.174,59215.838052388,0
+FSV.US,D,20200903,000000,127.357,127.965,122.373,124.337,48186.430412434,0
+FSV.US,D,20200904,000000,124.576,124.576,121.247,123.679,80152.848588711,0
+FSV.US,D,20200908,000000,122.981,123.719,121.337,123.281,267495.2441703,0
+FSV.US,D,20200909,000000,124.387,128.263,124.187,127.705,80186.964296477,0
+FSV.US,D,20200910,000000,128.583,129.828,126.141,127.357,90028.342583655,0
+FSV.US,D,20200911,000000,126.819,129.011,126.33,127.327,57253.181452702,0
+FSV.US,D,20200914,000000,126.599,128.592,126.111,126.589,45412.020648564,0
+FSV.US,D,20200915,000000,128.373,133.177,128.184,132.28,130129.35025567,0
+FSV.US,D,20200916,000000,132.927,133.097,127.675,128.772,41530.857188653,0
+FSV.US,D,20200917,000000,127.596,127.695,125.563,126.639,58559.612379487,0
+FSV.US,D,20200918,000000,127.237,127.267,123.809,124.237,33961.18367739,0
+FSV.US,D,20200921,000000,122.822,123.011,120.151,121.915,59123.524960787,0
+FSV.US,D,20200922,000000,122.144,124.546,122.144,123.171,44392.563028276,0
+FSV.US,D,20200923,000000,123.271,124.745,121.517,121.885,32379.820282141,0
+FSV.US,D,20200924,000000,121.257,124.745,121.257,124.227,46190.661508152,0
+FSV.US,D,20200925,000000,124.018,126.759,124.018,126.46,34355.521123032,0
+FSV.US,D,20200928,000000,128.064,130.645,128.014,129.26,32152.047762648,0
+FSV.US,D,20200929,000000,129.768,130.376,128.263,130.097,27347.753386729,0
+FSV.US,D,20200930,000000,130.835,131.024,129.469,130.556,43542.680543648,0
+FSV.US,D,20201001,000000,131.323,131.991,130.297,131.702,53171.337358876,0
+FSV.US,D,20201002,000000,130.964,131.433,130.047,130.755,49086.483055542,0
+FSV.US,D,20201005,000000,131.243,133.555,131.243,133.057,69392.352998204,0
+FSV.US,D,20201006,000000,132.828,133.017,130.944,131.781,30918.865267242,0
+FSV.US,D,20201007,000000,133.835,133.835,131.672,131.861,33181.539414631,0
+FSV.US,D,20201008,000000,132.828,134.721,132.23,134.044,51378.255894848,0
+FSV.US,D,20201009,000000,134.293,135.399,133.974,135.26,24046.556958833,0
+FSV.US,D,20201012,000000,136.705,136.705,135.469,136.336,7019.8085743371,0
+FSV.US,D,20201013,000000,135.619,137.323,134.731,135.459,43734.330549037,0
+FSV.US,D,20201014,000000,135.12,137.452,133.416,134.443,32873.494641571,0
+FSV.US,D,20201015,000000,132.947,135.07,132.3,134.512,41144.546968366,0
+FSV.US,D,20201016,000000,135.25,136.406,132.629,133.825,26268.091576268,0
+FSV.US,D,20201019,000000,134.682,135.09,133.107,133.297,39620.377553785,0
+FSV.US,D,20201020,000000,133.924,136.615,133.924,134.283,38161.429345224,0
+FSV.US,D,20201021,000000,134.791,135.319,133.396,134.363,43516.592061239,0
+FSV.US,D,20201022,000000,134.473,134.473,131.702,131.861,36425.541861862,0
+FSV.US,D,20201023,000000,131.453,132.12,128.682,128.682,117340.97685945,0
+FSV.US,D,20201026,000000,127.616,127.616,125.443,126.131,153639.08651877,0
+FSV.US,D,20201027,000000,126.589,130.386,125.682,126.649,129066.74629909,0
+FSV.US,D,20201028,000000,126.36,132.639,124.865,127.207,155253.56221862,0
+FSV.US,D,20201029,000000,128.014,135.858,126.729,134.931,157015.53818439,0
+FSV.US,D,20201030,000000,134.054,136.705,131.821,132.808,81163.275580472,0
+FSV.US,D,20201102,000000,132.768,136.167,132.519,134.602,82267.019067003,0
+FSV.US,D,20201103,000000,135.858,136.595,133.855,135.708,41230.83964095,0
+FSV.US,D,20201104,000000,136.615,140.013,135.509,139.645,64107.428504059,0
+FSV.US,D,20201105,000000,140.711,140.761,138.598,139.565,89525.637595698,0
+FSV.US,D,20201106,000000,139.993,142.973,138.997,142.744,64980.389261588,0
+FSV.US,D,20201109,000000,144.339,144.359,132.987,133.635,291760.54302009,0
+FSV.US,D,20201110,000000,132.728,134.423,131.283,133.027,203182.11801647,0
+FSV.US,D,20201111,000000,133.894,138.13,133.695,137.801,79909.021618505,0
+FSV.US,D,20201112,000000,137.542,137.572,135.051,135.678,214673.09111443,0
+FSV.US,D,20201113,000000,136.675,137.283,134.781,134.781,293782.40040679,0
+FSV.US,D,20201116,000000,135.838,136.366,134.293,136.366,62897.324281553,0
+FSV.US,D,20201117,000000,135.917,137.961,135.041,135.13,52585.349907846,0
+FSV.US,D,20201118,000000,135.728,135.927,134.014,135.17,42329.566111634,0
+FSV.US,D,20201119,000000,134.801,138.369,134.801,137.004,187580.20213277,0
+FSV.US,D,20201120,000000,137.661,138.797,136.505,138.04,75885.374908515,0
+FSV.US,D,20201123,000000,137.671,137.671,132.23,132.599,124858.4734059,0
+FSV.US,D,20201124,000000,133.077,133.077,127.636,129.988,80544.175824845,0
+FSV.US,D,20201125,000000,129.808,131.373,127.456,130.725,74834.811789971,0
+FSV.US,D,20201127,000000,132.439,134.173,131.801,133.575,30640.92258927,0
+FSV.US,D,20201130,000000,134.233,138.289,134.044,136.655,232247.69762952,0
+FSV.US,D,20201201,000000,137.343,138.658,133.635,138.618,59887.114772832,0
+FSV.US,D,20201202,000000,137.831,138.369,132.778,134.303,88888.47658302,0
+FSV.US,D,20201203,000000,134.303,136.535,132.589,133.476,52578.326085658,0
+FSV.US,D,20201204,000000,133.197,134.353,129.918,130.337,65673.740851764,0
+FSV.US,D,20201207,000000,132.569,132.569,129.121,131.273,43817.613012111,0
+FSV.US,D,20201208,000000,130.915,131.841,130.237,130.775,39436.754773752,0
+FSV.US,D,20201209,000000,131.353,131.692,129.33,129.639,69925.160081248,0
+FSV.US,D,20201210,000000,128.752,130.137,128.752,129.3,36485.746052036,0
+FSV.US,D,20201211,000000,128.044,129.679,126.33,127.307,47177.006823844,0
+FSV.US,D,20201214,000000,127.247,129.519,127.247,128.553,40373.933334135,0
+FSV.US,D,20201215,000000,128.583,129.31,128.473,128.961,64265.966204852,0
+FSV.US,D,20201216,000000,129.509,131.532,128.074,131.532,208339.61030808,0
+FSV.US,D,20201217,000000,131.602,133.356,130.197,130.755,25704.178994968,0
+FSV.US,D,20201218,000000,131.493,132.818,129.011,131.483,73920.71150249,0
+FSV.US,D,20201221,000000,131.612,132.679,129.888,131.961,62779.926110714,0
+FSV.US,D,20201222,000000,131.493,135.519,130.795,134.811,111413.87433677,0
+FSV.US,D,20201223,000000,134.632,134.951,131.861,132.349,35529.502831433,0
+FSV.US,D,20201224,000000,131.323,134.831,131.323,134.482,16193.923753749,0
+FSV.US,D,20201228,000000,134.682,134.971,132.519,132.838,10844.781456752,0
+FSV.US,D,20201229,000000,134.522,135.619,133.655,134.582,31615.227066926,0
+FSV.US,D,20201230,000000,134.034,137.203,132.878,134.263,62853.174542092,0
+FSV.US,D,20201231,000000,134.691,137.562,133.635,135.539,30256.619175323,0
+FSV.US,D,20210104,000000,135.389,136.177,130.954,132.679,57041.463383922,0
+FSV.US,D,20210105,000000,132.808,134.084,132.33,133.885,40930.822093247,0
+FSV.US,D,20210106,000000,131.921,135.688,131.921,133.535,47779.048725588,0
+FSV.US,D,20210107,000000,131.851,135.22,131.851,133.924,62753.837628304,0
+FSV.US,D,20210108,000000,135.399,140.751,135.399,140.671,43876.813799116,0
+FSV.US,D,20210111,000000,138.967,138.967,135.011,136.575,42459.005120509,0
+FSV.US,D,20210112,000000,138.329,138.648,133.835,133.885,29630.495597509,0
+FSV.US,D,20210113,000000,133.934,135.329,133.525,134.492,36781.749987061,0
+FSV.US,D,20210114,000000,135.23,137.123,134.991,136.416,32700.909296405,0
+FSV.US,D,20210115,000000,135.828,137.522,135.579,137.373,16496.95151096,0
+FSV.US,D,20210119,000000,138.778,139.266,136.595,137.442,30411.143263438,0
+FSV.US,D,20210120,000000,137.532,141.827,136.017,140.412,54270.06382956,0
+FSV.US,D,20210121,000000,138.957,141.628,138.04,139.415,25198.463797502,0
+FSV.US,D,20210122,000000,137.911,138.399,134.253,135.08,46534.828795317,0
+FSV.US,D,20210125,000000,135.778,137.821,135.08,137.223,26633.330329993,0
+FSV.US,D,20210126,000000,137.921,138.449,134.542,136.545,29271.277262802,0
+FSV.US,D,20210127,000000,134.133,135.509,132.559,134.203,52002.372666323,0
+FSV.US,D,20210128,000000,134.323,137.163,132.987,135.698,29777.995863437,0
+FSV.US,D,20210129,000000,135.309,136.765,134.592,135.629,47451.939292307,0
+FSV.US,D,20210201,000000,138.07,138.2,136.057,137.492,26494.860692591,0
+FSV.US,D,20210202,000000,138.369,141.1,138.16,141.1,42346.623965516,0
+FSV.US,D,20210203,000000,141.02,141.02,136.505,137.891,20742.350321426,0
+FSV.US,D,20210204,000000,137.831,139.117,136.366,138.08,36575.048934128,0
+FSV.US,D,20210205,000000,138.389,141.757,138.2,141.159,24710.80985709,0
+FSV.US,D,20210208,000000,141.827,144.339,139.455,143.063,32801.249613362,0
+FSV.US,D,20210209,000000,143.322,151.525,143.322,149.501,209106.21032963,0
+FSV.US,D,20210210,000000,153.607,155.112,151.505,153.069,43083.121891983,0
+FSV.US,D,20210211,000000,152.033,153.398,148.813,149.491,53545.606741127,0
+FSV.US,D,20210212,000000,149.92,150.418,146.96,147.837,38289.86495093,0
+FSV.US,D,20210216,000000,149.581,149.581,145.017,147.857,48797.502942705,0
+FSV.US,D,20210217,000000,147.817,149.093,145.605,148.285,35500.404139515,0
+FSV.US,D,20210218,000000,147.957,150.438,147.508,149.302,30015.802414625,0
+FSV.US,D,20210219,000000,151.145,153.487,150.478,152.232,39355.479117017,0
+FSV.US,D,20210222,000000,152.521,152.521,147.747,150.627,47963.674908789,0
+FSV.US,D,20210223,000000,150.917,151.694,148.046,150.657,51935.144653962,0
+FSV.US,D,20210224,000000,149.302,152.311,147.637,151.923,24460.962467866,0
+FSV.US,D,20210225,000000,152.123,152.132,147.637,148.026,31150.651399414,0
+FSV.US,D,20210226,000000,149.989,151.913,147.059,149.91,50974.887820679,0
+FSV.US,D,20210301,000000,151.475,151.853,147.508,149.94,78209.256649247,0
+FSV.US,D,20210302,000000,149.421,154.145,149.421,153.448,53907.835285344,0
+FSV.US,D,20210303,000000,153.318,155.69,150.777,155.301,40515.413181044,0
+FSV.US,D,20210304,000000,156.199,156.787,149.083,151.405,53048.922172188,0
+FSV.US,D,20210305,000000,150.757,151.305,144.189,147.029,66230.629610878,0
+FSV.US,D,20210308,000000,146.681,149.691,146.392,148.126,35694.060951243,0
+FSV.US,D,20210309,000000,150.299,152.889,150.299,151.554,30090.054249174,0
+FSV.US,D,20210310,000000,151.853,152.969,149.083,149.531,34398.667459323,0
+FSV.US,D,20210311,000000,150.418,152.79,149.133,152.043,197707.55032328,0
+FSV.US,D,20210312,000000,150.707,150.986,148.036,150.418,37041.631407981,0
+FSV.US,D,20210315,000000,152.043,152.043,148.156,149.949,26364.418280547,0
+FSV.US,D,20210316,000000,149.721,151.505,149.391,150.777,25769.40020099,0
+FSV.US,D,20210317,000000,149.332,150.627,147.677,150.587,85338.436169068,0
+FSV.US,D,20210318,000000,150.827,150.827,145.086,145.704,38952.111042848,0
+FSV.US,D,20210319,000000,146.431,148.644,144.857,147.717,44234.025327484,0
+FSV.US,D,20210322,000000,149.232,150.857,147.199,150.029,55681.852089149,0
+FSV.US,D,20210323,000000,150.069,150.817,147.349,147.767,36841.954177235,0
+FSV.US,D,20210324,000000,146.252,150.647,146.252,148.285,42471.045958543,0
+FSV.US,D,20210325,000000,145.903,147.379,145.325,146.412,43353.037344599,0
+FSV.US,D,20210326,000000,147.647,149.721,146.691,148.455,53102.102540176,0
+FSV.US,D,20210329,000000,148.714,149.133,144.907,145.176,48395.138271706,0
+FSV.US,D,20210330,000000,143.711,145.057,142.475,145.057,45455.166984855,0
+FSV.US,D,20210331,000000,146.831,148.146,145.565,147.049,40302.691709095,0
+FSV.US,D,20210401,000000,147.109,151.913,146.721,151.913,38853.77753223,0
+FSV.US,D,20210405,000000,151.535,152.401,148.166,148.674,44261.117213062,0
+FSV.US,D,20210406,000000,148.465,149.969,146.761,149.969,35123.124547755,0
+FSV.US,D,20210407,000000,149.501,151.763,149.282,150.697,39995.650339205,0
+FSV.US,D,20210408,000000,149.561,153.448,149.561,153.408,35237.512509087,0
+FSV.US,D,20210409,000000,153.697,155.72,152.351,155.411,53674.042346833,0
+FSV.US,D,20210412,000000,154.853,156.727,153.368,156.099,48164.355542704,0
+FSV.US,D,20210413,000000,156.497,160.434,156.417,159.258,53383.055427656,0
+FSV.US,D,20210414,000000,159.757,161.421,159.039,160.434,33610.995971208,0
+FSV.US,D,20210415,000000,161.68,163.135,161.062,162.138,34272.238659957,0
+FSV.US,D,20210416,000000,162.178,163.893,161.67,163.553,27938.757853608,0
+FSV.US,D,20210419,000000,162.617,162.816,160.573,161.521,29949.577805434,0
+FSV.US,D,20210420,000000,160.384,163.065,160.065,160.295,26788.857821277,0
+FSV.US,D,20210421,000000,161.032,163.334,161.032,163.314,21561.127307798,0
+FSV.US,D,20210422,000000,164.071,165.766,160.873,165.078,34878.294174379,0
+FSV.US,D,20210423,000000,166.105,166.833,164.799,166.413,48574.74743906,0
+FSV.US,D,20210426,000000,165.995,169.593,165.995,168.019,70089.718201057,0
+FSV.US,D,20210427,000000,168.467,175.682,168.467,173.261,38507.603438728,0
+FSV.US,D,20210428,000000,172.373,172.373,166.553,166.623,99820.554115524,0
+FSV.US,D,20210429,000000,166.763,167.51,163.912,164.381,40985.005864405,0
+FSV.US,D,20210430,000000,164.002,164.002,160.424,161.002,51215.704581377,0
+FSV.US,D,20210503,000000,162.029,162.198,158.092,161.002,41326.16294206,0
+FSV.US,D,20210504,000000,159.846,160.553,156.777,158.67,80680.638655907,0
+FSV.US,D,20210505,000000,158.759,162.248,158.759,161.919,70657.644395036,0
+FSV.US,D,20210506,000000,162.188,162.198,157.693,159.347,31773.764767719,0
+FSV.US,D,20210507,000000,161.699,162.367,159.507,162.367,40222.419455529,0
+FSV.US,D,20210510,000000,162.009,163.125,160.255,161.002,36239.912275491,0
+FSV.US,D,20210511,000000,159.149,159.846,155.381,156.866,79164.496466682,0
+FSV.US,D,20210512,000000,157.055,157.065,151.385,154.205,55826.342145569,0
+FSV.US,D,20210513,000000,155.621,156.866,152.82,153.857,70675.705652089,0
+FSV.US,D,20210514,000000,154.544,155.74,154.165,155.003,75949.592711367,0
+FSV.US,D,20210517,000000,154.405,156.199,153.279,155.949,46694.369899279,0
+FSV.US,D,20210518,000000,156.407,160.543,155.879,160.504,139150.9481533,0
+FSV.US,D,20210519,000000,160.065,160.065,156.497,158.74,98944.583148486,0
+FSV.US,D,20210520,000000,159.109,163.105,159.079,162.587,54171.730318941,0
+FSV.US,D,20210521,000000,161.301,162.975,158.251,158.7,48722.247704987,0
+FSV.US,D,20210524,000000,159.856,160.105,158.581,158.839,12856.604811747,0
+FSV.US,D,20210525,000000,158.929,160.623,157.723,159.567,55998.927490735,0
+FSV.US,D,20210526,000000,160.474,162.377,158.311,159.607,74167.548682205,0
+FSV.US,D,20210527,000000,159.218,161.431,157.893,161.042,91765.233470187,0
+FSV.US,D,20210528,000000,160.843,163.045,160.843,161.141,19814.202389571,0
+FSV.US,D,20210601,000000,162.079,162.637,159.647,161.012,40529.460825418,0
+FSV.US,D,20210602,000000,161.749,161.749,159.567,161.261,18391.376695115,0
+FSV.US,D,20210603,000000,160.424,162.726,159.717,162.427,28386.275667238,0
+FSV.US,D,20210604,000000,162.985,164.051,162.099,163.753,21474.834635215,0
+FSV.US,D,20210607,000000,163.932,165.975,163.613,164.719,44868.176130655,0
+FSV.US,D,20210608,000000,165.995,168.207,165.357,167.55,35523.482412415,0
+FSV.US,D,20210609,000000,168.875,169.254,167.211,168.407,45549.486882796,0
+FSV.US,D,20210610,000000,168.437,170.221,168.437,169.323,18362.278003197,0
+FSV.US,D,20210611,000000,168.347,171.705,168.347,171.357,24507.119013666,0
+FSV.US,D,20210614,000000,173.519,173.519,170.291,170.46,16413.669047886,0
+FSV.US,D,20210615,000000,169.951,171.457,169.633,170.041,35914.809648549,0
+FSV.US,D,20210616,000000,171.556,171.556,168.527,168.755,37862.415200691,0
+FSV.US,D,20210617,000000,168.487,170.609,167.131,169.195,82119.518801076,0
+FSV.US,D,20210618,000000,168.795,170.201,167.969,169.433,45883.620138263,0
+FSV.US,D,20210621,000000,169.503,174.187,169.363,173.081,32246.367660588,0
+FSV.US,D,20210622,000000,172.623,173.819,171.576,172.961,22913.714780384,0
+FSV.US,D,20210623,000000,174.675,174.675,172.383,172.762,18708.452096701,0
+FSV.US,D,20210624,000000,174.825,174.825,171.497,172.732,48214.525701183,0
+FSV.US,D,20210625,000000,173.021,173.251,171.705,172.393,20874.799539809,0
+FSV.US,D,20210628,000000,172.144,173.021,170.729,172.234,24642.578441559,0
+FSV.US,D,20210629,000000,172.723,173.549,172.313,172.313,15000.877385126,0
+FSV.US,D,20210630,000000,171.517,171.875,169.224,170.121,24336.540474838,0
+FSV.US,D,20210701,000000,169.593,171.606,168.895,171.097,20470.428062472,0
+FSV.US,D,20210702,000000,173.291,173.829,171.127,173.479,17428.109652325,0
+FSV.US,D,20210706,000000,173.479,174.437,171.068,174.267,31558.03308626,0
+FSV.US,D,20210707,000000,174.467,174.496,172.523,173.589,24346.574506534,0
+FSV.US,D,20210708,000000,172.373,174.995,168.965,173.809,36644.283752829,0
+FSV.US,D,20210709,000000,173.539,177.037,173.539,176.957,18265.951298918,0
+FSV.US,D,20210712,000000,176.918,178.054,176.918,177.855,12402.06317593,0
+FSV.US,D,20210713,000000,176.898,179.22,176.181,176.977,17806.392647254,0
+FSV.US,D,20210714,000000,176.829,179.001,176.829,177.167,13270.006917611,0
+FSV.US,D,20210715,000000,177.995,178.563,174.417,174.725,96365.837002682,0
+FSV.US,D,20210716,000000,174.845,180.097,174.845,179.319,60826.300139554,0
+FSV.US,D,20210719,000000,178.233,178.233,172.194,173.709,26160.727437124,0
+FSV.US,D,20210720,000000,173.908,177.955,170.201,177.665,17592.667772134,0
+FSV.US,D,20210721,000000,178.363,184.003,178.303,183.665,34805.045743001,0
+FSV.US,D,20210722,000000,184.473,184.473,180.755,181.333,18768.656286875,0
+FSV.US,D,20210723,000000,181.353,181.961,179.977,180.945,47710.817310057,0
+FSV.US,D,20210726,000000,180.495,181.313,179.479,179.479,24525.180270719,0
+FSV.US,D,20210727,000000,185.399,187.093,179.151,183.356,49358.405314496,0
+FSV.US,D,20210728,000000,184.721,188.628,183.675,186.117,37797.193994669,0
+FSV.US,D,20210729,000000,188.519,189.923,187.393,187.741,30070.989588952,0
+FSV.US,D,20210730,000000,187.561,188.129,184.073,184.731,52688.700434311,0
+FSV.US,D,20210802,000000,184.731,186.167,184.373,185.399,14324.583648834,0
+FSV.US,D,20210803,000000,185.279,185.589,183.525,184.971,24495.078175631,0
+FSV.US,D,20210804,000000,185.269,189.097,185.269,188.229,20843.694041553,0
+FSV.US,D,20210805,000000,188.07,190.511,188.07,189.535,16833.091572768,0
+FSV.US,D,20210806,000000,187.731,188.579,186.475,188.099,16515.012768013,0
+FSV.US,D,20210809,000000,189.067,189.275,187.303,187.981,14605.536536314,0
+FSV.US,D,20210810,000000,189.157,189.206,188.339,188.489,28421.394778173,0
+FSV.US,D,20210811,000000,189.695,190.501,188.319,188.429,31065.36213,0
+FSV.US,D,20210812,000000,188.549,189.873,187.991,188.867,20710.24142,0
+FSV.US,D,20210813,000000,188.209,189.197,187.891,187.891,18365.288212706,0
+FSV.US,D,20210816,000000,187.831,188.179,186.755,187.103,35821.493153779,0
+FSV.US,D,20210817,000000,185.249,185.409,182.907,185.199,17289.640014923,0
+FSV.US,D,20210818,000000,185.199,185.229,181.113,181.612,25188.429765807,0
+FSV.US,D,20210819,000000,181.183,183.885,179.897,183.675,29158.89610781,0
+FSV.US,D,20210820,000000,182.061,186.087,182.061,185.957,15738.378714763,0
+FSV.US,D,20210823,000000,187.831,187.881,186.137,187.063,9478.1463397925,0
+FSV.US,D,20210824,000000,186.535,187.521,185.659,187.083,11430.768907783,0
+FSV.US,D,20210825,000000,187.821,187.821,186.067,187.073,12728.169206042,0
+FSV.US,D,20210826,000000,186.825,186.825,183.575,185.777,24700.775825394,0
+FSV.US,D,20210827,000000,185.509,187.093,183.515,183.515,16922.39445486,0
+FSV.US,D,20210830,000000,185.599,186.425,183.835,185.14,13023.169737896,0
+FSV.US,D,20210831,000000,185.997,186.017,184.532,184.841,49586.17783399,0
+FSV.US,D,20210901,000000,185.907,186.854,184.522,186.535,44314.29758105,0
+FSV.US,D,20210902,000000,187.551,188.767,186.127,188.767,13282.047755646,0
+FSV.US,D,20210903,000000,189.315,189.315,186.475,187.621,13200.772098911,0
+FSV.US,D,20210907,000000,185.509,186.137,184.273,185.718,10489.576734722,0
+FSV.US,D,20210908,000000,185.639,187.133,185.539,186.017,16422.699676412,0
+FSV.US,D,20210909,000000,185.907,187.472,185.907,186.306,13032.200366423,0
+FSV.US,D,20210910,000000,186.375,189.635,186.375,187.851,23311.062435534,0
+FSV.US,D,20210913,000000,187.851,187.981,181.373,183.147,19430.902378793,0
+FSV.US,D,20210914,000000,184.413,184.413,181.283,181.283,14587.475279262,0
+FSV.US,D,20210915,000000,186.894,196.113,186.894,191.029,95856.108192539,0
+FSV.US,D,20210916,000000,191.339,194.657,190.153,190.98,166813.77013527,0
+FSV.US,D,20210917,000000,191.389,191.947,183.137,185.459,108474.9064531,0
+FSV.US,D,20210920,000000,184.901,186.067,179.419,185.279,66707.246116425,0
+FSV.US,D,20210921,000000,186.835,187.821,184.103,184.562,27212.293958837,0
+FSV.US,D,20210922,000000,184.502,189.903,184.353,189.844,55711.954184237,0
+FSV.US,D,20210923,000000,190.891,192.057,189.206,189.873,61121.300671408,0
+FSV.US,D,20210924,000000,189.187,189.933,186.993,189.745,37222.243978504,0
+FSV.US,D,20210927,000000,190.353,190.353,183.057,184.621,82386.424044183,0
+FSV.US,D,20210928,000000,183.297,183.297,179.709,182.279,33172.508786104,0
+FSV.US,D,20210929,000000,182.748,185.011,179.917,180.097,33877.901214314,0
+FSV.US,D,20210930,000000,180.865,181.343,178.761,179.449,39292.264717334,0
+FSV.US,D,20211001,000000,179.509,181.781,177.237,181.483,22642.795924599,0
+FSV.US,D,20211004,000000,181.513,181.513,175.712,177.925,26127.615132528,0
+FSV.US,D,20211005,000000,177.685,179.739,177.685,179.121,28896.004477382,0
+FSV.US,D,20211006,000000,178.343,179.957,176.819,179.927,32772.150921444,0
+FSV.US,D,20211007,000000,181.463,185.199,181.463,183.934,40227.436471376,0
+FSV.US,D,20211008,000000,183.895,185.678,181.741,182.937,26347.360426665,0
+FSV.US,D,20211011,000000,184.043,184.043,181.363,182.16,19714.865475783,0
+FSV.US,D,20211012,000000,182.339,183.983,182.249,182.549,20330.955021901,0
+FSV.US,D,20211013,000000,182.957,188.119,182.957,187.821,36326.204948074,0
+FSV.US,D,20211014,000000,189.027,191.079,189.027,190.183,20152.349257716,0
+FSV.US,D,20211015,000000,189.794,194.079,189.794,193.293,17662.905994004,0
+FSV.US,D,20211018,000000,193.263,195.215,191.099,194.747,35702.088176599,0
+FSV.US,D,20211019,000000,194.707,197.049,194.707,195.723,12451.229931239,0
+FSV.US,D,20211020,000000,198.793,199.033,195.645,198.345,15976.185265951,0
+FSV.US,D,20211021,000000,198.265,200.937,198.265,199.023,19635.596625387,0
+FSV.US,D,20211022,000000,199.521,201.285,199.301,200.927,20679.135921743,0
+FSV.US,D,20211025,000000,198.863,201.623,198.085,200.577,38764.474650138,0
+FSV.US,D,20211026,000000,201.045,201.235,194.927,197.319,35223.464864712,0
+FSV.US,D,20211027,000000,197.707,198.823,195.485,197.587,44279.178470115,0
+FSV.US,D,20211028,000000,197.647,201.555,196.361,200.279,27553.451036492,0
+FSV.US,D,20211029,000000,198.017,200.408,196.551,198.783,37752.040852038,0
+FSV.US,D,20211101,000000,197.907,198.605,194.557,195.923,17640.831124274,0
+FSV.US,D,20211102,000000,195.017,196.88,194.229,194.667,28439.456035225,0
+FSV.US,D,20211103,000000,194.737,195.315,193.401,194.189,33650.128694822,0
+FSV.US,D,20211104,000000,194.169,196.641,193.421,195.913,30870.701915103,0
+FSV.US,D,20211105,000000,196.153,197.787,194.139,194.787,29048.521759157,0
+FSV.US,D,20211108,000000,195.723,199.421,195.723,197.697,77159.696933873,0
+FSV.US,D,20211109,000000,197.617,198.793,194.289,195.255,48596.82230879,0
+FSV.US,D,20211110,000000,195.285,197.867,189.705,190.631,36266.0007579,0
+FSV.US,D,20211111,000000,190.961,192.415,189.117,191.369,28700.340859314,0
+FSV.US,D,20211112,000000,191.129,195.355,191.129,194.897,45682.939504349,0
+FSV.US,D,20211115,000000,194.897,195.145,192.893,193.213,34477.93630972,0
+FSV.US,D,20211116,000000,194.997,194.997,191.787,193.541,86328.795097437,0
+FSV.US,D,20211117,000000,192.973,193.023,190.273,190.273,34022.391270733,0
+FSV.US,D,20211118,000000,189.903,191.269,189.275,190.591,52272.288118938,0
+FSV.US,D,20211119,000000,191.01,195.365,189.735,194.767,39107.638534133,0
+FSV.US,D,20211122,000000,195.135,199.261,194.149,197.797,43549.704365835,0
+FSV.US,D,20211123,000000,197.797,199.193,195.903,198.654,25479.416684983,0
+FSV.US,D,20211124,000000,198.355,200.289,197.089,199.361,32569.463481191,0
+FSV.US,D,20211126,000000,197.429,197.429,192.495,192.585,27158.11018768,0
+FSV.US,D,20211129,000000,195.445,197.309,193.451,197.289,43111.217180731,0
+FSV.US,D,20211130,000000,196.272,196.272,189.177,191.449,88077.726822004,0
+FSV.US,D,20211201,000000,192.655,196.063,189.555,189.555,36301.119868835,0
+FSV.US,D,20211202,000000,190.811,194.917,190.811,193.861,38427.331185162,0
+FSV.US,D,20211203,000000,195.057,195.145,187.991,188.379,31979.462417481,0
+FSV.US,D,20211206,000000,188.797,192.166,188.389,191.109,51307.014269808,0
+FSV.US,D,20211207,000000,194.567,197.957,194.399,196.173,36303.126675174,0
+FSV.US,D,20211208,000000,197.707,197.707,194.419,194.717,18377.329050742,0
+FSV.US,D,20211209,000000,193.881,195.335,192.007,192.077,29707.757641567,0
+FSV.US,D,20211210,000000,192.725,193.831,190.821,191.647,40750.209522724,0
+FSV.US,D,20211213,000000,192.435,193.332,190.343,191.409,50015.634390568,0
+FSV.US,D,20211214,000000,190.273,191.887,187.113,187.821,47797.109982641,0
+FSV.US,D,20211215,000000,187.083,188.648,185.619,187.721,108153.81743883,0
+FSV.US,D,20211216,000000,188.668,190.343,185.14,186.645,130244.74162017,0
+FSV.US,D,20211217,000000,184.013,190.691,184.013,188.119,107582.88103534,0
+FSV.US,D,20211220,000000,186.257,186.475,179.997,181.553,50842.438602296,0
+FSV.US,D,20211221,000000,182.817,186.923,182.359,186.923,56474.540593112,0
+FSV.US,D,20211222,000000,187.721,190.761,187.561,190.521,33191.573446326,0
+FSV.US,D,20211223,000000,191.647,192.595,190.591,191.617,27213.297362006,0
+FSV.US,D,20211227,000000,193.891,194.389,191.299,194.389,14248.325007946,0
+FSV.US,D,20211228,000000,194.179,197.159,191.439,191.927,23646.199094173,0
+FSV.US,D,20211229,000000,192.315,194.827,191.409,193.661,44425.675332873,0
+FSV.US,D,20211230,000000,194.737,197.029,194.508,195.405,37904.558133814,0
+FSV.US,D,20211231,000000,194.567,196.481,193.731,195.535,41660.296197528,0
+FSV.US,D,20220103,000000,197.487,198.115,191.499,192.355,26881.170912878,0
+FSV.US,D,20220104,000000,191.897,196.531,187.951,188.697,60186.128917365,0
+FSV.US,D,20220105,000000,188.529,188.529,181.143,181.143,137484.29548864,0
+FSV.US,D,20220106,000000,176.181,181.562,176.181,179.967,73560.489764613,0
+FSV.US,D,20220107,000000,179.987,179.987,174.117,175.243,52499.057235262,0
+FSV.US,D,20220110,000000,173.241,173.241,167.879,171.527,65618.553677438,0
+FSV.US,D,20220111,000000,172.164,173.291,170.031,172.085,80430.791266683,0
+FSV.US,D,20220112,000000,172.473,174.885,172.174,172.503,86176.277815661,0
+FSV.US,D,20220113,000000,173.34,173.829,169.105,169.433,88333.594630245,0
+FSV.US,D,20220114,000000,167.421,168.377,163.075,164.649,84327.005774138,0
+FSV.US,D,20220118,000000,162.019,164.56,161.57,161.869,77923.286745919,0
+FSV.US,D,20220119,000000,162.637,165.855,160.943,160.953,94688.146903155,0
+FSV.US,D,20220120,000000,161.481,163.713,158.591,158.71,81341.881344657,0
+FSV.US,D,20220121,000000,158.161,158.759,154.075,154.355,54393.482419417,0
+FSV.US,D,20220124,000000,152.571,156.876,149.441,156.119,157381.78034128,0
+FSV.US,D,20220125,000000,153.129,158.271,152.471,156.527,208970.75090175,0
+FSV.US,D,20220126,000000,158.591,162.836,157.395,157.863,154712.72791022,0
+FSV.US,D,20220127,000000,159.427,159.427,152.282,152.77,139815.20105156,0
+FSV.US,D,20220128,000000,152.431,153.757,150.139,153.607,98743.902514572,0
+FSV.US,D,20220131,000000,154.006,158.969,153.269,158.62,161914.15245825,0
+FSV.US,D,20220201,000000,159.527,159.697,156.179,158.221,72668.464346861,0
+FSV.US,D,20220202,000000,159.208,159.916,158.032,159.717,87104.425747518,0
+FSV.US,D,20220203,000000,157.255,158.122,154.494,154.813,108346.47084739,0
+FSV.US,D,20220204,000000,153.577,156.637,153.308,155.391,75920.494019449,0
+FSV.US,D,20220207,000000,156.338,156.637,153.877,154.913,69989.3778841,0
+FSV.US,D,20220208,000000,154.953,158.571,154.863,158.201,106357.72576529,0
+FSV.US,D,20220209,000000,158.839,161.231,158.839,160.444,52138.835497385,0
+FSV.US,D,20220210,000000,158.142,159.667,155.7,156.239,56843.792959516,0
+FSV.US,D,20220211,000000,157.055,157.315,150.687,151.554,84637.057353536,0
+FSV.US,D,20220214,000000,151.753,152.401,148.823,150.966,96099.935162745,0
+FSV.US,D,20220215,000000,153.059,153.059,148.066,150.518,266899.22268757,0
+FSV.US,D,20220216,000000,150.349,150.349,147.179,148.644,82429.570380474,0
+FSV.US,D,20220217,000000,147.359,147.379,140.003,140.293,121319.47042681,0
+FSV.US,D,20220218,000000,139.565,140.382,135.688,137.413,66318.929089799,0
+FSV.US,D,20220222,000000,137.343,138.14,135.07,136.237,95815.972065756,0
+FSV.US,D,20220223,000000,137.711,140.273,137.034,137.253,114405.01918528,0
+FSV.US,D,20220224,000000,134.153,144.459,133.715,143.691,188317.70346241,0
+FSV.US,D,20220225,000000,143.771,144.339,139.595,144.309,111951.69843567,0
+FSV.US,D,20220228,000000,143.163,143.491,139.705,141.588,126699.71822207,0
+FSV.US,D,20220301,000000,141.588,142.993,139.475,141.429,115439.5278531,0
+FSV.US,D,20220302,000000,141.877,143.701,139.336,142.784,51075.228137637,0
+FSV.US,D,20220303,000000,142.963,143.193,139.545,140.98,44837.070632398,0
+FSV.US,D,20220304,000000,139.675,141.827,139.206,140.462,60114.887292326,0
+FSV.US,D,20220307,000000,140.502,140.502,133.097,133.167,73138.057030222,0
+FSV.US,D,20220308,000000,133.047,135.768,131.791,133.207,122343.94506295,0
+FSV.US,D,20220309,000000,136.366,137.532,134.433,134.771,122937.95973933,0
+FSV.US,D,20220310,000000,133.117,134.323,130.277,132.699,110201.76330793,0
+FSV.US,D,20220311,000000,132.758,133.894,131.393,133.416,103681.64951204,0
+FSV.US,D,20220314,000000,133.466,136.286,132.629,133.555,160284.62571086,0
+FSV.US,D,20220315,000000,133.287,134.363,129.938,131.283,55713.960990575,0
+FSV.US,D,20220316,000000,132.997,140.123,132.778,140.123,73143.074046069,0
+FSV.US,D,20220317,000000,139.834,141.12,139.216,140.781,55115.93270151,0
+FSV.US,D,20220318,000000,140.313,142.923,140.083,142.037,160273.58827599,0
+FSV.US,D,20220321,000000,142.246,142.465,137.901,141.429,81181.336837525,0
+FSV.US,D,20220322,000000,142.505,144.439,142.395,143.053,47264.302899596,0
+FSV.US,D,20220323,000000,142.575,144.06,140.333,143.801,73410.982692346,0
+FSV.US,D,20220324,000000,143.452,143.452,140.532,141.419,68723.083084098,0
+FSV.US,D,20220325,000000,141.159,141.538,138.997,141.429,69828.833376968,0
+FSV.US,D,20220328,000000,140.801,143.442,140.153,141.887,50625.703517668,0
+FSV.US,D,20220329,000000,143.372,147.607,143.372,147.189,58070.955035904,0
+FSV.US,D,20220330,000000,146.003,146.501,144.04,144.787,42334.583127481,0
+FSV.US,D,20220331,000000,145.305,147.583,144.119,144.389,36521.868566141,0
+FSV.US,D,20220401,000000,144.667,145.525,142.724,143.631,39544.118912897,0
+FSV.US,D,20220404,000000,144.209,146.053,144.209,144.827,39228.046914482,0
+FSV.US,D,20220405,000000,144.359,145.216,142.395,143.143,28906.038509077,0
+FSV.US,D,20220406,000000,141.13,141.847,140.146,141.658,42400.807736673,0
+FSV.US,D,20220407,000000,141.469,143.801,140.343,143.372,76119.167847025,0
+FSV.US,D,20220408,000000,142.615,142.635,139.226,139.306,192103.54362122,0
+FSV.US,D,20220411,000000,137.761,139.356,136.834,138.618,52505.07765428,0
+FSV.US,D,20220412,000000,139.725,141.269,135.319,135.429,54356.356502143,0
+FSV.US,D,20220413,000000,135.778,137.936,135.419,137.373,47830.222287236,0
+FSV.US,D,20220414,000000,136.974,137.353,135.19,135.479,40917.777852043,0
+FSV.US,D,20220418,000000,135.409,135.409,131.473,132.579,33389.243870733,0
+FSV.US,D,20220419,000000,132.449,137.048,132.449,136.326,42277.389146815,0
+FSV.US,D,20220420,000000,137.542,139.256,136.246,136.954,44894.264613063,0
+FSV.US,D,20220421,000000,137.462,137.472,134.044,134.492,70892.440736716,0
+FSV.US,D,20220422,000000,133.306,133.585,129.988,130.865,57145.817313557,0
+FSV.US,D,20220425,000000,130.197,130.825,127.735,130.506,54054.332148101,0
+FSV.US,D,20220426,000000,129.131,129.131,123.749,123.978,93988.774893962,0
+FSV.US,D,20220427,000000,121.287,126.415,121.098,123.709,183751.21563768,0
+FSV.US,D,20220428,000000,124.227,129.37,122.164,128.184,286697.37062643,0
+FSV.US,D,20220429,000000,127.167,129.4,124.038,124.467,89971.14860299,0
+FSV.US,D,20220502,000000,123.539,124.447,121.068,122.961,54013.192618149,0
+FSV.US,D,20220503,000000,122.683,123.52,121.202,121.546,50812.336507209,0
+FSV.US,D,20220504,000000,121.477,123.998,119.404,123.998,50822.370538905,0
+FSV.US,D,20220505,000000,121.546,121.546,118.487,120.171,84505.611538322,0
+FSV.US,D,20220506,000000,118.613,122.413,118.143,121.487,103642.51678843,0
+FSV.US,D,20220509,000000,119.972,121.915,118.462,119.234,114163.19902141,0
+FSV.US,D,20220510,000000,121.606,121.606,115.736,117.929,124869.51084076,0
+FSV.US,D,20220511,000000,117.42,119.254,115.268,116.404,104248.57230285,0
+FSV.US,D,20220512,000000,114.939,119.394,114.939,116.354,143356.21083699,0
+FSV.US,D,20220513,000000,118.138,124.038,117.271,123.251,92107.393951011,0
+FSV.US,D,20220516,000000,123.251,124.656,121.068,124.137,42664.702770271,0
+FSV.US,D,20220517,000000,126.001,126.45,123.918,125.313,52996.745207371,0
+FSV.US,D,20220518,000000,125.084,125.084,118.915,119.274,49284.153479948,0
+FSV.US,D,20220519,000000,118.895,121.457,118.586,119.762,52563.275038114,0
+FSV.US,D,20220520,000000,121.168,121.178,118.437,120.261,46363.24685332,0
+FSV.US,D,20220523,000000,120.629,121.79,119.593,121.347,21471.824425706,0
+FSV.US,D,20220524,000000,119.832,120.859,117.171,117.331,34802.035533491,0
+FSV.US,D,20220525,000000,115.955,118.945,115.955,117.191,29879.339583564,0
+FSV.US,D,20220526,000000,118.108,120.818,118.108,120.041,27243.399457094,0
+FSV.US,D,20220527,000000,121.247,125.523,121.028,125.523,61207.593343992,0
+FSV.US,D,20220531,000000,124.387,127.845,123.849,127.695,80603.37661185,0
+FSV.US,D,20220601,000000,127.695,127.695,123.36,123.908,29321.44742128,0
+FSV.US,D,20220602,000000,123.859,127.197,123.699,127.018,41478.680223835,0
+FSV.US,D,20220603,000000,126.529,126.529,122.443,124.237,40161.211862184,0
+FSV.US,D,20220606,000000,125.872,127.052,124.845,125.224,25997.172720483,0
+FSV.US,D,20220607,000000,124.516,127.177,124.347,126.39,27370.83165963,0
+FSV.US,D,20220608,000000,126.38,128.403,126.171,127.945,85076.547941809,0
+FSV.US,D,20220609,000000,126.729,128.084,125.593,125.772,112924.99951015,0
+FSV.US,D,20220610,000000,124.715,124.715,120.49,120.49,47732.892179787,0
+FSV.US,D,20220613,000000,118.686,119.224,116.703,118.138,91683.957813451,0
+FSV.US,D,20220614,000000,117.879,119.055,116.329,117.689,57179.933021323,0
+FSV.US,D,20220615,000000,118.068,120.978,117.645,119.693,65897.499758578,0
+FSV.US,D,20220616,000000,116.729,116.729,112.258,112.378,88293.458503462,0
+FSV.US,D,20220617,000000,113.175,116.813,113.005,114.71,79461.503804875,0
+FSV.US,D,20220621,000000,115.766,117.355,115.676,116.145,35755.268544586,0
+FSV.US,D,20220622,000000,115.716,118.228,115.233,116.703,64692.412551921,0
+FSV.US,D,20220623,000000,116.703,119.513,116.618,119.284,54871.102328134,0
+FSV.US,D,20220624,000000,120.669,123.281,120.251,123.161,80121.743090455,0
+FSV.US,D,20220627,000000,123.869,123.869,119.553,119.772,38222.636938568,0
+FSV.US,D,20220628,000000,120.43,121.158,118.756,119.135,36072.343946172,0
+FSV.US,D,20220629,000000,132.695,132.695,117.251,119.926,96976.504305768,0
+FSV.US,D,20220630,000000,118.469,122.252,116.792,120.994,62947.780306974,0
+FSV.US,D,20220701,000000,122.023,127.475,121.133,122.702,24310.238224566,0
+FSV.US,D,20220705,000000,120.485,124.808,119.727,124.808,57966.330115752,0
+FSV.US,D,20220706,000000,124.758,125.876,123.54,123.909,67472.455656612,0
+FSV.US,D,20220707,000000,125.058,127.324,123.86,126.964,75836.644093512,0
+FSV.US,D,20220708,000000,126.415,128.572,125.766,128.352,44075.767115214,0
+FSV.US,D,20220711,000000,127.533,129.011,125.956,126.575,119763.15802584,0
+FSV.US,D,20220712,000000,126.066,129.799,126.066,129.26,60910.324105698,0
+FSV.US,D,20220713,000000,128.202,128.611,126.395,128.352,120184.87339493,0
+FSV.US,D,20220714,000000,127.443,128.362,124.469,124.898,135308.52812791,0
+FSV.US,D,20220715,000000,125.507,127.344,122.612,124.868,105881.61031823,0
+FSV.US,D,20220718,000000,126.425,127.843,125.387,126.665,38472.261712098,0
+FSV.US,D,20220719,000000,127.453,129.7,126.834,129.7,38376.098587554,0
+FSV.US,D,20220720,000000,129.919,132.974,129.899,132.595,48447.18248511,0
+FSV.US,D,20220721,000000,132.864,134.202,131.157,134.002,57210.047209182,0
+FSV.US,D,20220722,000000,134.322,135.36,130.908,131.676,38397.134271048,0
+FSV.US,D,20220725,000000,131.876,132.655,130.908,132.195,48498.269145024,0
+FSV.US,D,20220726,000000,131.826,131.826,128.621,129.44,63568.833819654,0
+FSV.US,D,20220727,000000,129.75,131.986,127.094,131.387,78123.523399074,0
+FSV.US,D,20220728,000000,130.718,132.505,128.811,131.626,41738.802848952,0
+FSV.US,D,20220729,000000,131.626,134.352,131.507,133.613,60229.168640178,0
+FSV.US,D,20220801,000000,133.443,135.15,132.255,133.783,35955.99328653,0
+FSV.US,D,20220802,000000,133.773,134.042,131.477,133.653,132423.63439159,0
+FSV.US,D,20220803,000000,134.891,134.891,131.726,131.846,36477.878577024,0
+FSV.US,D,20220804,000000,131.327,132.365,130.798,131.936,29333.759782776,0
+FSV.US,D,20220805,000000,130.199,131.576,129.32,131.347,46223.41023003,0
+FSV.US,D,20220808,000000,132.595,134.831,132.091,132.255,38668.594758042,0
+FSV.US,D,20220809,000000,131.317,131.377,128.137,128.492,44790.98035401,0
+FSV.US,D,20220810,000000,130.428,134.352,130.428,134.352,27092.958641058,0
+FSV.US,D,20220811,000000,134.751,135.709,133.783,134.581,27109.987527696,0
+FSV.US,D,20220812,000000,135.598,139.608,135.598,139.094,46012.051695876,0
+FSV.US,D,20220815,000000,138.984,139.523,136.518,138.005,33752.25501573,0
+FSV.US,D,20220816,000000,137.896,138.789,136.728,138.415,45812.71355229,0
+FSV.US,D,20220817,000000,137.706,137.706,135.58,135.769,33286.46488122,0
+FSV.US,D,20220818,000000,135.85,137.227,135.31,136.189,29504.048649156,0
+FSV.US,D,20220819,000000,135.35,136.498,132.774,133.902,55671.437216478,0
+FSV.US,D,20220822,000000,132.175,133.284,131.037,131.507,68470.148073756,0
+FSV.US,D,20220823,000000,131.776,132.844,131.127,131.786,36311.5965075,0
+FSV.US,D,20220824,000000,133.014,135.051,132.275,132.375,37228.15128831,0
+FSV.US,D,20220825,000000,132.405,133.523,132.066,132.774,36242.479261734,0
+FSV.US,D,20220826,000000,132.555,132.555,127.773,127.993,61081.614671292,0
+FSV.US,D,20220829,000000,127.404,129.041,125.507,125.716,31167.87104361,0
+FSV.US,D,20220830,000000,125.357,126.201,123.79,123.88,40223.23193817,0
+FSV.US,D,20220831,000000,123.979,126.485,123.979,124.858,82140.337247214,0
+FSV.US,D,20220901,000000,124.838,124.838,120.435,121.603,76532.825047242,0
+FSV.US,D,20220902,000000,121.204,122.901,119.926,120.405,44883.136681698,0
+FSV.US,D,20220906,000000,121.074,121.414,119.507,120.096,77501.46818718,0
+FSV.US,D,20220907,000000,119.796,123.011,119.796,122.951,53975.560447176,0
+FSV.US,D,20220908,000000,122.871,126.165,121.533,126.086,35033.428310436,0
+FSV.US,D,20220909,000000,127.723,129.49,127.633,129.49,32274.74867508,0
+FSV.US,D,20220912,000000,129.66,130.868,129.146,130.748,25953.024935526,0
+FSV.US,D,20220913,000000,127.623,128.452,125.726,126.275,55945.902801114,0
+FSV.US,D,20220914,000000,125.706,125.741,124.269,124.858,30224.270384022,0
+FSV.US,D,20220915,000000,123.73,126.515,122.921,123.47,61833.890781006,0
+FSV.US,D,20220916,000000,121.693,121.706,120.036,120.535,57238.094787174,0
+FSV.US,D,20220919,000000,119.786,120.575,119.477,120.405,36565.026408642,0
+FSV.US,D,20220920,000000,118.638,118.638,116.602,116.602,88733.521473762,0
+FSV.US,D,20220921,000000,116.622,120.845,115.653,118.748,81309.928598808,0
+FSV.US,D,20220922,000000,117.131,117.141,115.134,115.753,48031.4773113,0
+FSV.US,D,20220923,000000,114.535,114.775,112.249,114.446,69624.105568284,0
+FSV.US,D,20220926,000000,114.446,116.352,113.911,115.763,167591.2903967,0
+FSV.US,D,20220927,000000,117.62,119.836,117.251,118.529,114133.60844316,0
+FSV.US,D,20220928,000000,119.058,119.876,117.86,119.467,73935.41898534,0
+FSV.US,D,20220929,000000,117.88,119.31,115.47,117.99,133920,0
+FSV.US,D,20220930,000000,118.27,121.21,118.03,119.01,107586,0
+FSV.US,D,20221003,000000,120.09,120.74,117.34,119.82,56408,0
+FSV.US,D,20221004,000000,121.52,129.325,121.52,128.99,81600,0
+FSV.US,D,20221005,000000,127.66,128.09,125.2,126.92,68197,0
+FSV.US,D,20221006,000000,126.47,131.17,124.04,130.66,383323,0
+FSV.US,D,20221007,000000,128.7,128.7,120.96,121.49,74940,0
+FSV.US,D,20221010,000000,121.91,122.67,121.16,122.22,16453,0
+FSV.US,D,20221011,000000,120.83,121.2,118.4,118.85,56404,0
+FSV.US,D,20221012,000000,118.33,119.94,118.17,119.28,36630,0
+FSV.US,D,20221013,000000,116.87,120.93,114.8,120.29,49317,0
+FSV.US,D,20221014,000000,120.44,121.59,117.94,118.58,33179,0
+FSV.US,D,20221017,000000,121.93,123.95,121.28,121.64,48954,0
+FSV.US,D,20221018,000000,123.95,125.05,122.36,123.88,43881,0
+FSV.US,D,20221019,000000,123.44,123.44,118.1801,118.81,34775,0
+FSV.US,D,20221020,000000,118.88,120.69,118.88,120.31,52620,0
+FSV.US,D,20221021,000000,119.9,123.09,118.19,122.86,42268,0
+FSV.US,D,20221024,000000,122.69,125.23,121.57,125.17,33904,0
+FSV.US,D,20221025,000000,126.94,129.04,126.88,128.37,67716,0
+FSV.US,D,20221026,000000,127.56,128.87,125.56,128.34,80634,0
+FSV.US,D,20221027,000000,128.75,129.48,124.03,124.19,92683,0
+FSV.US,D,20221028,000000,123.53,126.76,123.42,126.25,31912,0
+FSV.US,D,20221031,000000,125.17,126.0812,123.71,125.01,34227,0
+FSV.US,D,20221101,000000,126.275,127.05,124.76,125.52,79373,0
+FSV.US,D,20221102,000000,125.805,126.02,120.93,121.06,47345,0
+FSV.US,D,20221103,000000,119.49,122.27,118.135,120.51,37570,0
+FSV.US,D,20221104,000000,122.4,123.5636,119.76,119.91,54268,0
+FSV.US,D,20221107,000000,119.13,120.39,118.71,120.07,48597,0
+FSV.US,D,20221108,000000,120,122.82,119.31,122.31,131198,0
+FSV.US,D,20221109,000000,121.89,122.69,119.6,119.63,56357,0
+FSV.US,D,20221110,000000,123.88,130.77,123.88,127.75,118591,0
+FSV.US,D,20221111,000000,128.22,130.11,127.485,129.95,120682,0
+FSV.US,D,20221114,000000,129.75,130.41,125.89,126.47,79328,0
+FSV.US,D,20221115,000000,129.28,130.02,126.22,126.53,42469,0
+FSV.US,D,20221116,000000,124.94,125.82,123.51,124.06,69267,0
+FSV.US,D,20221117,000000,122.26,123.71,121.72,122.93,77548,0
+FSV.US,D,20221118,000000,123.91,124.87,122.91,123.99,96020,0
+FSV.US,D,20221121,000000,123.79,126.93,123.03,124.92,78192,0
+FSV.US,D,20221122,000000,125.82,126.845,124.25,126.13,61643,0
+FSV.US,D,20221123,000000,126.03,126.78,125.68,126.61,163573,0
+FSV.US,D,20221125,000000,127.22,128.2743,127.07,127.77,36295,0
+FSV.US,D,20221128,000000,126.45,128.4,125.4,125.46,57188,0
+FSV.US,D,20221129,000000,123.79,125.9,123.79,124.98,35439,0
+FSV.US,D,20221130,000000,125.82,129.45,125.82,129.37,70698,0
+FSV.US,D,20221201,000000,129.46,131.84,129.31,131.7,108634,0
+FSV.US,D,20221202,000000,130.48,131.945,129.62,129.85,54499,0
+FSV.US,D,20221205,000000,129.63,129.63,124.91,125.14,41216,0
+FSV.US,D,20221206,000000,125.39,125.39,120.5,120.83,110703,0
+FSV.US,D,20221207,000000,120.8,122.71,120.62,121.75,97078,0
+FSV.US,D,20221208,000000,122.85,125.17,121.56,123.73,100768,0
+FSV.US,D,20221209,000000,122.65,124.97,122.65,123.59,80303,0
+FSV.US,D,20221212,000000,124.38,125.0938,123.36,124,72960,0
+FSV.US,D,20221213,000000,127.97,128.54,124.9,126.07,76051,0
+FSV.US,D,20221214,000000,125.87,126.31,123.31,123.95,40495,0
+FSV.US,D,20221215,000000,122.62,122.99,120.32,121.37,83172,0
+FSV.US,D,20221216,000000,120.88,122.59,120.28,121.42,107896,0
+FSV.US,D,20221219,000000,121.48,121.775,120.1101,120.26,58033,0
+FSV.US,D,20221220,000000,120.05,120.05,118.115,119.51,40397,0
+FSV.US,D,20221221,000000,120.54,125.61,120.465,124.89,56474,0
+FSV.US,D,20221222,000000,123.19,123.19,120.41,121.82,40389,0
+FSV.US,D,20221223,000000,122.1,122.71,120.2,122.53,44379,0
+FSV.US,D,20221227,000000,122.96,123.7281,121.56,122.54,38144,0
+FSV.US,D,20221228,000000,124.48,124.48,120.3,121.06,52378,0
+FSV.US,D,20221229,000000,122.6436,124.02,122.6436,123.78,31939,0
+FSV.US,D,20221230,000000,123.41,123.48,121.77,122.55,23951,0
+FSV.US,D,20230103,000000,124.275,124.8,121.94,123.13,33610,0
+FSV.US,D,20230104,000000,124.59,127.19,124.59,127.11,37658,0
+FSV.US,D,20230105,000000,125,125,122.85,123.35,26171,0
+FSV.US,D,20230106,000000,124.02,127.92,122.68,127.77,34450,0
+FSV.US,D,20230109,000000,128.52,131.83,128.2,130.51,47681,0
+FSV.US,D,20230110,000000,130.78,133.73,130.155,133.43,54128,0
+FSV.US,D,20230111,000000,134.41,136.38,134.41,136.06,26909,0
+FSV.US,D,20230112,000000,136.48,138.48,136.47,138.14,26560,0
+FSV.US,D,20230113,000000,137.24,140.59,136.64,139.64,27713,0
+FSV.US,D,20230117,000000,140.28,140.42,138.3,138.76,42600,0
+FSV.US,D,20230118,000000,140.135,141.3,138.71,138.94,33912,0
+FSV.US,D,20230119,000000,137.68,139.44,135.07,135.08,57013,0
+FSV.US,D,20230120,000000,135.25,138.05,134.42,137.83,31307,0
+FSV.US,D,20230123,000000,137.09,140.65,136.81,140.37,30026,0
+FSV.US,D,20230124,000000,140.84,141.3499,139.76,140.72,20442,0
+FSV.US,D,20230125,000000,139,142.96,138.215,142.89,43383,0
+FSV.US,D,20230126,000000,143.11,143.8719,140.87,141.3,47275,0
+FSV.US,D,20230127,000000,141.33,143.755,141.0016,142.94,26372,0
+FSV.US,D,20230130,000000,142.165,143.989,138.81,138.9,61640,0
+FSV.US,D,20230131,000000,139.51,143.16,139.51,142.9,49173,0
+FSV.US,D,20230201,000000,142.39,144.36,139.66,144.25,52194,0
+FSV.US,D,20230202,000000,145.34,147.93,145.06,147.93,58098,0
+FSV.US,D,20230203,000000,146.17,148.7,144.37,145.14,61960,0
+FSV.US,D,20230206,000000,143.08,143.375,141.51,142.16,51655,0
+FSV.US,D,20230207,000000,143.96,144.89,141.01,143.26,48586,0
+FSV.US,D,20230208,000000,143,146.88,141.89,142.2,37285,0
+FSV.US,D,20230209,000000,143.05,144.71,141.88,141.94,95207,0
+FSV.US,D,20230210,000000,142.2,143.22,140.73,142.96,47052,0
+FSV.US,D,20230213,000000,143.26,143.62,141.74,143.16,25875,0
+FSV.US,D,20230214,000000,143.58,146.18,141.87,146.13,60455,0
+FSV.US,D,20230215,000000,144.65,144.82,142.51,143.92,104748,0
+FSV.US,D,20230216,000000,141.61,142.8,140.47,142,40969,0
+FSV.US,D,20230217,000000,141.94,142.2,139.91,141.9,56124,0
+FSV.US,D,20230221,000000,139.88,140.29,138.43,138.61,43385,0
+FSV.US,D,20230222,000000,139.11,139.24,137.52,137.97,36147,0
+FSV.US,D,20230223,000000,138.97,139.25,137.2,138.89,34629,0
+FSV.US,D,20230224,000000,136.15,136.5,134.65,136.29,34230,0
+FSV.US,D,20230227,000000,137.54,138.29,136.71,137.88,27282,0
+FSV.US,D,20230228,000000,138,138.07,136.33,137.23,188152,0
+FSV.US,D,20230301,000000,136.57,137.64,135.535,136.47,25035,0
+FSV.US,D,20230302,000000,134.51,135.62,134.11,135.49,50620,0
+FSV.US,D,20230303,000000,136.43,138.17,135.6,137.99,42194,0
+FSV.US,D,20230306,000000,137.72,138.4,136.3,137.06,40990,0
+FSV.US,D,20230307,000000,136.81,137.32,135.841,136.29,29231,0
+FSV.US,D,20230308,000000,135.66,138.24,135.66,137.27,35170,0
+FSV.US,D,20230309,000000,137.585,138.03,135.39,135.73,19380,0
+FSV.US,D,20230310,000000,135.43,135.43,131.97,133.29,51988,0
+FSV.US,D,20230313,000000,132.26,135.44,132.03,134.82,70459,0
+FSV.US,D,20230314,000000,137.56,138.94,134.22,136.33,56096,0
+FSV.US,D,20230315,000000,134.09,134.59,132.03,133.2,58129,0
+FSV.US,D,20230316,000000,132.15,136.28,132.1,136.28,56605,0
+FSV.US,D,20230317,000000,135.31,135.92,134.03,135.32,37537,0
+FSV.US,D,20230320,000000,134.74,136.69,134.7,136.6,27958,0
+FSV.US,D,20230321,000000,137.63,138.255,134.92,135.7,44822,0
+FSV.US,D,20230322,000000,134.495,136.79,134.18,134.18,40854,0
+FSV.US,D,20230323,000000,135.23,138.05,133.75,133.94,75677,0
+FSV.US,D,20230324,000000,133.02,134.51,131.75,134.11,24834,0
+FSV.US,D,20230327,000000,134.29,136.39,133.87,136.02,19964,0
+FSV.US,D,20230328,000000,135.77,136.07,135,135.43,26689,0
+FSV.US,D,20230329,000000,137.16,137.36,135.67,137.3,24748,0
+FSV.US,D,20230330,000000,137.5,138.8,137.5,138.73,51777,0
+FSV.US,D,20230331,000000,139.99,141.5099,139.99,140.99,73431,0
+FSV.US,D,20230403,000000,140.03,141.28,139.57,140.58,40533,0
+FSV.US,D,20230404,000000,141.36,141.98,139.9679,140.47,39450,0
+FSV.US,D,20230405,000000,140.24,140.4,137.42,138.47,33408,0
+FSV.US,D,20230406,000000,137.1203,140.26,137.1203,140,34838,0
+FSV.US,D,20230410,000000,138.56,140.9,138.52,140.43,56821,0
+FSV.US,D,20230411,000000,140.9,141.09,139.88,140.02,45501,0
+FSV.US,D,20230412,000000,141.32,142.7056,141,141.33,34297,0
+FSV.US,D,20230413,000000,141.61,143.36,141.61,143.15,24322,0
+FSV.US,D,20230414,000000,142.97,144.76,142.895,144.66,44864,0
+FSV.US,D,20230417,000000,144.76,146.02,144.72,145.8,36591,0
+FSV.US,D,20230418,000000,146.85,146.88,142.695,142.85,46359,0
+FSV.US,D,20230419,000000,142.42,146.6,142.42,145.14,57075,0
+FSV.US,D,20230420,000000,144.16,145.895,144.16,145.24,65702,0
+FSV.US,D,20230421,000000,145.43,146.31,144.59,146.09,42154,0
+FSV.US,D,20230424,000000,146.52,146.52,144.87,145.45,25536,0
+FSV.US,D,20230425,000000,145.68,145.68,142.73,142.79,43574,0
+FSV.US,D,20230426,000000,143.91,147.66,143.3,145.13,79038,0
+FSV.US,D,20230427,000000,146.56,148.12,145.35,147.1,90144,0
+FSV.US,D,20230428,000000,147.1,150.79,146.975,150.74,82324,0
+FSV.US,D,20230501,000000,150.89,151.38,148.3,148.4,49622,0
+FSV.US,D,20230502,000000,147.8,147.8,145.34,147.29,40357,0
+FSV.US,D,20230503,000000,147.87,148.535,146.08,146.18,50050,0
+FSV.US,D,20230504,000000,146.3,147.135,145.09,145.27,59198,0
+FSV.US,D,20230505,000000,146.37,147.87,146.07,146.49,88434,0
+FSV.US,D,20230508,000000,146.21,147.785,142.75,142.98,61714,0
+FSV.US,D,20230509,000000,141.59,144.23,139.68,143.54,90075,0
+FSV.US,D,20230510,000000,144.01,146.03,144.01,145.11,48737,0
+FSV.US,D,20230511,000000,144.71,148.02,144.27,147.81,88325,0
+FSV.US,D,20230512,000000,147.59,147.71,144.73,145.47,59396,0
+FSV.US,D,20230515,000000,146.23,148.015,145.745,147.54,111798,0
+FSV.US,D,20230516,000000,147.42,148.19,147.02,147.12,77131,0
+FSV.US,D,20230517,000000,147.5,147.98,145.84,147.9,48241,0
+FSV.US,D,20230518,000000,147.55,147.98,146.5,147,46307,0
+FSV.US,D,20230519,000000,147.29,148.79,146.78,147.66,55532,0
+FSV.US,D,20230522,000000,148.23,148.58,146.9,147.17,30919,0
+FSV.US,D,20230523,000000,147.04,147.83,143.31,143.31,53583,0
+FSV.US,D,20230524,000000,142.44,142.68,141.46,142.26,42743,0
+FSV.US,D,20230525,000000,142.15,143.26,141.825,143.01,45385,0
+FSV.US,D,20230526,000000,143.11,145.2,142.94,144.74,46698,0
+FSV.US,D,20230530,000000,145.81,146.01,145.13,145.39,52944,0
+FSV.US,D,20230531,000000,145.33,147.2,143.72,145.14,66171,0
+FSV.US,D,20230601,000000,145.09,146.93,144.45,146.36,37867,0
+FSV.US,D,20230602,000000,146.62,148.655,145.9554,147.81,66232,0
+FSV.US,D,20230605,000000,147.03,150.415,145.97,146.06,56533,0
+FSV.US,D,20230606,000000,147.16,147.31,145.96,146.71,64289,0
+FSV.US,D,20230607,000000,147.55,148.13,145.93,146.03,59510,0
+FSV.US,D,20230608,000000,139.5041,146.38,139.4794,145.57,49673,0
+FSV.US,D,20230609,000000,145.33,146.215,144.56,145.81,36086,0
+FSV.US,D,20230612,000000,146,146.56,145.57,145.98,23825,0
+FSV.US,D,20230613,000000,146.99,147.42,146.07,147.42,41230,0
+FSV.US,D,20230614,000000,147.92,148.29,146.2,147.33,70119,0
+FSV.US,D,20230615,000000,146.48,147.31,146.04,146.86,69849,0
+FSV.US,D,20230616,000000,145.85,146.83,143.65,144.49,73411,0
+FSV.US,D,20230620,000000,143.705,144.54,143.05,143.08,75626,0
+FSV.US,D,20230621,000000,142.645,144.14,141.57,143.01,102111,0
+FSV.US,D,20230622,000000,143.21,144.4,142.54,143.12,108907,0
+FSV.US,D,20230623,000000,141.72,145.525,141.72,145.48,53163,0
+FSV.US,D,20230626,000000,145.435,147.43,144.92,146.19,35766,0
+FSV.US,D,20230627,000000,147,150,147,149.33,81095,0
+FSV.US,D,20230628,000000,148.71,149.65,147.56,148.85,74336,0
+FSV.US,D,20230629,000000,148.505,150.97,148.505,150.97,82261,0
+FSV.US,D,20230630,000000,153.45,156.87,152.25,154.09,101739,0
+FSV.US,D,20230703,000000,154.09,155.72,153.64,155.5,13373,0
+FSV.US,D,20230705,000000,154.28,156.22,154.155,155.08,89027,0
+FSV.US,D,20230706,000000,153.45,154.23,151.93,152.39,77926,0
+FSV.US,D,20230707,000000,153,153.77,152.31,152.95,53860,0
+FSV.US,D,20230710,000000,152.89,154.115,152.745,153.59,135236,0
+FSV.US,D,20230711,000000,154.48,155.72,154.48,155.06,91157,0
+FSV.US,D,20230712,000000,156.5,160.285,156.5,159.96,68929,0
+FSV.US,D,20230713,000000,160.84,160.945,158.52,158.7,66496,0
+FSV.US,D,20230714,000000,159.17,160.07,158.09,159.74,58777,0
+FSV.US,D,20230717,000000,159.85,160.94,159.05,159.21,85655,0
+FSV.US,D,20230718,000000,157.27,158.935,157.03,158.05,105019,0
+FSV.US,D,20230719,000000,158.71,159.415,158.33,159.22,104666,0
+FSV.US,D,20230720,000000,158.56,158.955,157.36,157.53,48993,0
+FSV.US,D,20230721,000000,157.96,158.29,156.9,156.97,83182,0
+FSV.US,D,20230724,000000,157.03,157.345,151.63,156.9,74799,0
+FSV.US,D,20230725,000000,157.305,157.8399,156.8,156.9,129086,0
+FSV.US,D,20230726,000000,156.19,157.15,156.11,156.84,60635,0
+FSV.US,D,20230727,000000,163.95,163.95,154.7,155.96,113213,0
+FSV.US,D,20230728,000000,157.42,158.13,153.56,153.71,63625,0
+FSV.US,D,20230731,000000,153.42,156.74,153.41,156.63,64396,0
+FSV.US,D,20230801,000000,155.85,157.68,155.2,157.61,110239,0
+FSV.US,D,20230802,000000,156.28,157.53,153.575,153.81,55628,0
+FSV.US,D,20230803,000000,151.72,153.75,151.72,153.4,34234,0
+FSV.US,D,20230804,000000,153.4945,155.08,153.16,153.85,48879,0
+FSV.US,D,20230807,000000,153.89,156.61,152.88,152.9,28398,0
+FSV.US,D,20230808,000000,151.64,152.19,150.75,151.24,57559,0
+FSV.US,D,20230809,000000,151.71,152.03,150.56,151.78,77270,0
+FSV.US,D,20230810,000000,152.07,154.61,152.07,153.61,60804,0
+FSV.US,D,20230811,000000,152.55,155.09,152.55,154.99,72645,0
+FSV.US,D,20230814,000000,155.22,155.22,152.415,152.67,37914,0
+FSV.US,D,20230815,000000,151.63,151.71,149.01,149.01,33605,0
+FSV.US,D,20230816,000000,148.87,149.33,148.27,149,44048,0
+FSV.US,D,20230817,000000,149.55,149.55,146.16,146.41,64272,0
+FSV.US,D,20230818,000000,146.14,146.99,144.84,146.8,20647,0
+FSV.US,D,20230821,000000,146.77,146.77,144.48,145.03,36945,0
+FSV.US,D,20230822,000000,145.93,145.93,143.49,144.14,27758,0
+FSV.US,D,20230823,000000,144.87,147.195,144.87,146.78,82956,0
+FSV.US,D,20230824,000000,147.07,147.07,145.66,145.88,64909,0
+FSV.US,D,20230825,000000,146.04,147.405,145.27,146.4,36129,0
+FSV.US,D,20230828,000000,146.81,149.47,146.81,148.99,32054,0
+FSV.US,D,20230829,000000,148.96,150.86,148.75,150.28,74566,0
+FSV.US,D,20230830,000000,149.83,152.3925,149.83,152.12,63138,0
+FSV.US,D,20230831,000000,152.15,154.22,150.86,151.13,41481,0
+FSV.US,D,20230901,000000,152.38,153.47,150.36,152.8,46633,0
+FSV.US,D,20230905,000000,152.56,152.97,150.15,151.11,72667,0
+FSV.US,D,20230906,000000,151.03,153.2,151.03,151.73,49399,0
+FSV.US,D,20230907,000000,150.93,151.535,150.43,150.97,37761,0
+FSV.US,D,20230908,000000,151.48,151.48,149.87,150.3,67280,0
+FSV.US,D,20230911,000000,151.05,154.3,150.31,153.56,78788,0
+FSV.US,D,20230912,000000,153.19,154.65,152.12,152.12,41518,0
+FSV.US,D,20230913,000000,152.47,153.96,150.18,152.67,66324,0
+FSV.US,D,20230914,000000,153.05,158.41,153.05,157.97,88205,0
+FSV.US,D,20230915,000000,156.69,157.55,153.1,154.34,85380,0
+FSV.US,D,20230918,000000,152.7,158.09,152.7,157.25,54606,0
+FSV.US,D,20230919,000000,157.705,157.705,155.3,155.36,53037,0
+FSV.US,D,20230920,000000,156.05,157.415,155.32,155.39,26115,0
+FSV.US,D,20230921,000000,154.24,154.24,150.86,151.27,152984,0
+FSV.US,D,20230922,000000,151.83,152.65,150.27,150.32,35994,0
+FSV.US,D,20230925,000000,150.21,150.74,149.37,149.75,47441,0
+FSV.US,D,20230926,000000,148.4,149.03,146.825,147.51,55905,0
+FSV.US,D,20230927,000000,147.32,148.1,144.735,145.23,66201,0
+FSV.US,D,20230928,000000,146.15,147.54,145.93,146.27,51099,0
+FSV.US,D,20230929,000000,147.7,147.7,145.29,145.54,44769,0
+FSV.US,D,20231002,000000,144.37,144.97,142.39,142.85,33978,0
+FSV.US,D,20231003,000000,141.3,142.915,140.41,141.42,57586,0
+FSV.US,D,20231004,000000,142.39,143.2,140.51,142.4,37219,0
+FSV.US,D,20231005,000000,142.79,143.41,141.8882,143.41,35048,0
+FSV.US,D,20231006,000000,143.01,145.65,141.93,144.93,29281,0
+FSV.US,D,20231009,000000,143.8,145.37,142.24,145.34,15462,0
+FSV.US,D,20231010,000000,144.54,148.59,144.43,146.01,41998,0
+FSV.US,D,20231011,000000,146.3,149.05,146.08,147.93,44443,0
+FSV.US,D,20231012,000000,147.83,149.065,144.96,145.26,36946,0
+FSV.US,D,20231013,000000,144.24,144.92,142.04,142.77,27597,0
+FSV.US,D,20231016,000000,144.17,144.26,143,143.6,38978,0
+FSV.US,D,20231017,000000,142.59,145.12,142.42,143.4,56328,0
+FSV.US,D,20231018,000000,142.75,143.21,139.49,139.49,64784,0
+FSV.US,D,20231019,000000,139.74,140.3,138.02,140.3,66113,0
+FSV.US,D,20231020,000000,139.95,140.27,138.92,139.15,29557,0
+FSV.US,D,20231023,000000,138.25,142.38,137.55,140.57,54129,0
+FSV.US,D,20231024,000000,140.35,140.89,139.47,139.99,66958,0
+FSV.US,D,20231025,000000,139.23,139.23,136.875,137.99,68944,0
+FSV.US,D,20231026,000000,135.62,139.24,134.77,136.95,74531,0
+FSV.US,D,20231027,000000,137.58,138.87,135.06,137.06,49630,0
+FSV.US,D,20231030,000000,138.16,143.02,137.94,142,82445,0
+FSV.US,D,20231031,000000,142.15,143.09,141.47,141.47,73859,0
+FSV.US,D,20231101,000000,140.78,143.72,140.76,143.35,57965,0
+FSV.US,D,20231102,000000,143.66,147.8537,143.66,145.97,60823,0
+FSV.US,D,20231103,000000,147.525,149.25,146.63,146.91,90685,0
+FSV.US,D,20231106,000000,146.83,147.18,144.45,145.11,89544,0
+FSV.US,D,20231107,000000,142.35,145,142.1,143.65,107248,0
+FSV.US,D,20231108,000000,142.48,145.87,142.48,144.33,57010,0
+FSV.US,D,20231109,000000,144.83,145.255,142.92,143.81,57351,0
+FSV.US,D,20231110,000000,144.07,144.14,142.34,144.14,31101,0
+FSV.US,D,20231113,000000,144.07,145.96,143.15,144.65,48824,0
+FSV.US,D,20231114,000000,147.45,153.195,147.45,152.64,59710,0
+FSV.US,D,20231115,000000,153.36,154.16,149.05,153.28,70346,0
+FSV.US,D,20231116,000000,152.69,154.295,151.6,151.6,48512,0
+FSV.US,D,20231117,000000,151.72,154.99,151.72,152.85,40598,0
+FSV.US,D,20231120,000000,153.34,154.71,152.61,154.71,33550,0
+FSV.US,D,20231121,000000,155.14,156.26,153.4,153.83,33724,0
+FSV.US,D,20231122,000000,154.72,156.28,153.56,155.69,28321,0
+FSV.US,D,20231124,000000,157.37,158.47,156.97,158.23,16004,0
+FSV.US,D,20231127,000000,157.93,157.93,154.58,156.05,89041,0
+FSV.US,D,20231128,000000,156.75,158.47,155.54,157.19,31485,0
+FSV.US,D,20231129,000000,158.46,158.46,155.655,156.22,41899,0
+FSV.US,D,20231130,000000,157.01,157.35,155.58,156.92,60122,0
+FSV.US,D,20231201,000000,158.09,159.34,157.5,159,18947,0
+FSV.US,D,20231204,000000,157.97,159.3,155.4,158.48,34105,0
+FSV.US,D,20231205,000000,158.79,161.59,157.88,160.05,48012,0
+FSV.US,D,20231206,000000,160.97,162.855,160.625,161.57,48273,0
+FSV.US,D,20231207,000000,162.39,164.83,162.065,163.5,60183,0
+FSV.US,D,20231208,000000,163.84,164.33,162.79,163.74,70421,0
+FSV.US,D,20231211,000000,164.19,164.19,161.915,162.51,39284,0
+FSV.US,D,20231212,000000,163.06,163.06,161.25,161.39,30395,0
+FSV.US,D,20231213,000000,161.82,163.405,159.11,163.05,91771,0
+FSV.US,D,20231214,000000,163.67,165.26,161,161.25,155729,0
+FSV.US,D,20231215,000000,160.95,161.865,156.98,159.74,197745,0
+FSV.US,D,20231218,000000,160.24,163.13,160.24,162.06,77279,0
+FSV.US,D,20231219,000000,163.39,165.79,163.39,165.08,136526,0
+FSV.US,D,20231220,000000,166.27,166.27,160.55,160.55,88338,0
+FSV.US,D,20231221,000000,161.81,162.88,160.87,161.34,113146,0
+FSV.US,D,20231222,000000,162.33,163.26,161.3799,163.26,77628,0
+FSV.US,D,20231226,000000,163.16,165.03,163.16,163.9,42901,0
+FSV.US,D,20231227,000000,163.97,165.22,162.67,163.51,114665,0
+FSV.US,D,20231228,000000,164.28,165.08,162.4601,162.91,63697,0
+FSV.US,D,20231229,000000,162.47,162.99,161.585,162.09,43875,0
+FSV.US,D,20240102,000000,161.89,161.89,157.04,158.26,47764,0
+FSV.US,D,20240103,000000,157.15,159.13,156.7033,157.99,68113,0
+FSV.US,D,20240104,000000,158.61,160.45,157.99,158.96,74525,0
+FSV.US,D,20240105,000000,158.84,160.03,157.47,159.12,53077,0
+FSV.US,D,20240108,000000,159.09,161.615,158.27,161.1,73211,0
+FSV.US,D,20240109,000000,159.52,161.18,159.24,160.64,40684,0
+FSV.US,D,20240110,000000,161.26,162.57,160.35,160.57,30111,0
+FSV.US,D,20240111,000000,161.11,161.51,158.035,160.68,47983,0
+FSV.US,D,20240112,000000,161.83,163.23,161.3,162.44,72579,0
+FSV.US,D,20240116,000000,161.59,161.785,158.945,161.46,105514,0
+FSV.US,D,20240117,000000,159.67,160.555,157.25,157.42,86744,0
+FSV.US,D,20240118,000000,158.53,161.97,158.53,161.9,83966,0
+FSV.US,D,20240119,000000,162.43,164.38,160.89,164.04,107515,0
+FSV.US,D,20240122,000000,165.15,165.15,163.9,163.9,68782,0
+FSV.US,D,20240123,000000,164.69,166.16,162.89,163.45,79969,0
+FSV.US,D,20240124,000000,165.23,165.99,163.14,163.14,50162,0
+FSV.US,D,20240125,000000,164.105,166.3,163.98,165.87,28921,0
+FSV.US,D,20240126,000000,166.61,167.695,166.05,167.3,47018,0
+FSV.US,D,20240129,000000,167.32,170.73,166.07,170.49,78262,0
+FSV.US,D,20240130,000000,170.25,171.94,169.7,170.9,141487,0
+FSV.US,D,20240131,000000,170.47,171.51,167.21,167.63,85649,0
+FSV.US,D,20240201,000000,168.41,170.945,168.14,170.9,41442,0
+FSV.US,D,20240202,000000,168.66,171.21,167.59,170.69,77273,0
+FSV.US,D,20240205,000000,170.29,170.29,167.36,168.14,80442,0
+FSV.US,D,20240206,000000,166.02,168.16,161.125,164.18,138212,0
+FSV.US,D,20240207,000000,165.98,165.98,162,164.15,157493,0
+FSV.US,D,20240208,000000,165.2,166.8,164.52,166.06,70389,0
+FSV.US,D,20240209,000000,166.67,168.39,165.23,166.32,50402,0
+FSV.US,D,20240212,000000,166.8,167.125,165.4875,165.9,60073,0
+FSV.US,D,20240213,000000,164.22,164.22,160.66,162.85,98125,0
+FSV.US,D,20240214,000000,163.89,165.45,162.86,165.45,100015,0
+FSV.US,D,20240215,000000,166.96,168.05,166.3,167.52,58950,0
+FSV.US,D,20240216,000000,166.5,167.24,164.8,165.27,103371,0
+FSV.US,D,20240220,000000,165.78,165.78,162.73,164.38,50800,0
+FSV.US,D,20240221,000000,164.56,164.56,161.99,163.75,85523,0
+FSV.US,D,20240222,000000,165.05,166.97,165.05,166.37,78173,0
+FSV.US,D,20240223,000000,167.25,167.25,163.99,164.68,73923,0
+FSV.US,D,20240226,000000,165.03,165.455,163.63,164.42,44866,0
+FSV.US,D,20240227,000000,165.97,165.97,163.025,163.62,92599,0
+FSV.US,D,20240228,000000,163,164.63,162.03,164.37,71641,0
+FSV.US,D,20240229,000000,165.6,165.89,163.88,164.93,67418,0
+FSV.US,D,20240301,000000,165.36,165.995,164.345,165.94,54008,0
+FSV.US,D,20240304,000000,165.15,167.29,165.15,166.67,40615,0
+FSV.US,D,20240305,000000,166.02,166.02,162.15,162.54,53925,0
+FSV.US,D,20240306,000000,164.65,164.65,162.7,163.5,46894,0
+FSV.US,D,20240307,000000,164.6,167.13,164.59,167.08,69296,0
+FSV.US,D,20240308,000000,168.12,168.21,166.49,166.93,83439,0
+FSV.US,D,20240311,000000,167.16,167.3,164.75,164.91,93574,0
+FSV.US,D,20240312,000000,164.93,167.3525,164.76,166.94,66698,0
+FSV.US,D,20240313,000000,167.48,171.09,167,169.33,69838,0
+FSV.US,D,20240314,000000,170.33,171.23,167.8599,171.13,50374,0
+FSV.US,D,20240315,000000,170.07,171,168.02,168.19,71369,0
+FSV.US,D,20240318,000000,168.4,169.94,167.99,168.245,92518,0
+FSV.US,D,20240319,000000,168.58,168.58,166.2981,167.72,42539,0
+FSV.US,D,20240320,000000,168.34,170.49,167.43,169.48,65691,0
+FSV.US,D,20240321,000000,170.77,170.77,168,168.16,96471,0
+FSV.US,D,20240322,000000,168.49,168.49,165.72,165.87,69984,0
+FSV.US,D,20240325,000000,165.05,166.63,164.56,164.72,121889,0
+FSV.US,D,20240326,000000,164.69,165.88,164.18,164.3,83359,0
+FSV.US,D,20240327,000000,165.02,167.09,163.99,166.65,136446,0
+FSV.US,D,20240328,000000,166.47,167.22,165.39,165.8,65450,0
+FSV.US,D,20240401,000000,166.26,166.26,163.52,164.87,68857,0
+FSV.US,D,20240402,000000,163.71,164.45,160.9,161.56,47151,0
+FSV.US,D,20240403,000000,161.81,163.0799,161.17,161.41,95073,0
+FSV.US,D,20240404,000000,163.06,163.06,156.67,157.15,227116,0
+FSV.US,D,20240405,000000,157.61,159.74,157.54,158.84,165949,0
+FSV.US,D,20240408,000000,158.7,159.64,156.3,156.67,50113,0
+FSV.US,D,20240409,000000,157.01,158.7614,155.955,158.3,84602,0
+FSV.US,D,20240410,000000,155.12,156.505,153.76,155,83082,0
+FSV.US,D,20240411,000000,155.26,155.52,153.31,154.81,54328,0
+FSV.US,D,20240412,000000,153.89,154.33,152.72,154.18,63581,0
+FSV.US,D,20240415,000000,154.99,155.78,151.67,152.3,61447,0
+FSV.US,D,20240416,000000,152.31,152.31,150.5,150.76,50039,0
+FSV.US,D,20240417,000000,151.9,151.9,149.89,150.1,70972,0
+FSV.US,D,20240418,000000,149.6355,150.44,148.1,149.4,59373,0
+FSV.US,D,20240419,000000,149.4,150.49,148.92,149.39,93826,0
+FSV.US,D,20240422,000000,149.38,152.21,148.73,152.13,95552,0
+FSV.US,D,20240423,000000,153.1,154.085,152.97,153.27,59878,0
+FSV.US,D,20240424,000000,152.0982,155.119,151.43,154.79,151673,0
+FSV.US,D,20240425,000000,153.73,153.9,150.58,151.62,132882,0
+FSV.US,D,20240426,000000,152.06,152.72,149.74,149.8,82212,0
+FSV.US,D,20240429,000000,150.19,151.11,148.13,149.18,58803,0
+FSV.US,D,20240430,000000,148.89,149.03,146.91,147,47455,0
+FSV.US,D,20240501,000000,147,148.36,145.59,146.55,62905,0
+FSV.US,D,20240502,000000,148.12,150.77,147.3,150.77,77376,0
+FSV.US,D,20240503,000000,151.92,152.22,149.41,149.54,107201,0
+FSV.US,D,20240506,000000,150.49,150.89,149.71,150.59,127691,0
+FSV.US,D,20240507,000000,151.37,151.46,149.74,150.78,145051,0
+FSV.US,D,20240508,000000,149.77,151.27,149.53,151.04,60039,0
+FSV.US,D,20240509,000000,151.22,151.99,150.63,151.73,89191,0
+FSV.US,D,20240510,000000,152.12,152.75,150.07,150.66,32198,0
+FSV.US,D,20240513,000000,151.28,151.85,148.195,148.42,35442,0
+FSV.US,D,20240514,000000,149.19,150.07,147.85,148.71,39847,0
+FSV.US,D,20240515,000000,150.18,150.24,148.7,149.28,64082,0
+FSV.US,D,20240516,000000,149.53,150.82,148.38,149.17,66578,0
+FSV.US,D,20240517,000000,150.07,150.53,147.91,148.62,78380,0
+FSV.US,D,20240520,000000,148.3,150.555,148.3,149.55,94705,0
+FSV.US,D,20240521,000000,149.43,149.43,147.16,147.54,75714,0
+FSV.US,D,20240522,000000,147.38,147.44,143.62,144.46,173078,0
+FSV.US,D,20240523,000000,145.47,145.47,142.34,142.86,74889,0
+FSV.US,D,20240524,000000,143.43,144.065,142.46,143.65,108640,0
+FSV.US,D,20240528,000000,144.12,144.92,143.085,144.32,102256,0
+FSV.US,D,20240529,000000,143.28,143.605,141.26,141.83,104908,0
+FSV.US,D,20240530,000000,142.28,143.76,141.75,143.63,155450,0
+FSV.US,D,20240531,000000,144.38,147.16,143.69,147.12,199446,0
+FSV.US,D,20240603,000000,146.68,150.66,146.68,149.64,153861,0
+FSV.US,D,20240604,000000,149.66,150.49,149,150.17,94711,0
+FSV.US,D,20240605,000000,150.34,151.34,149.93,151.23,117579,0
+FSV.US,D,20240606,000000,151.1,151.56,149.095,149.34,98222,0
+FSV.US,D,20240607,000000,148.16,150.42,147.23,149.98,99007,0
+FSV.US,D,20240610,000000,149.65,150.91,148.9648,150.91,58686,0
+FSV.US,D,20240611,000000,149.7,150.32,148.56,150.07,43526,0
+FSV.US,D,20240612,000000,152.34,154.9,152.34,153.22,101254,0
+FSV.US,D,20240613,000000,152.98,153.23,149.45,151,121381,0
+FSV.US,D,20240614,000000,149.92,152.56,149.17,152.54,67285,0
+FSV.US,D,20240617,000000,151.76,153.62,151.6396,153.11,59526,0
+FSV.US,D,20240618,000000,152.9,153.32,150.47,150.76,85456,0
+FSV.US,D,20240620,000000,149.99,151.05,148.43,150.99,70321,0
+FSV.US,D,20240621,000000,151.62,153.1,150.71,152.77,196375,0
+FSV.US,D,20240624,000000,153.01,153.795,150.995,152.56,180999,0
+FSV.US,D,20240625,000000,152.68,153.09,151.03,152.37,87565,0
+FSV.US,D,20240626,000000,151.58,151.58,149.2,149.71,40087,0
+FSV.US,D,20240627,000000,149.83,151.8,149.44,151.8,73740,0
+FSV.US,D,20240628,000000,152.4,152.45,150.87,152.37,135984,0
+FSV.US,D,20240701,000000,152.02,153.095,150.525,152.13,101788,0
+FSV.US,D,20240702,000000,152.72,154.94,152.1554,154.48,150230,0
+FSV.US,D,20240703,000000,154.4,157.45,154.4,156.14,45352,0
+FSV.US,D,20240705,000000,156.32,156.32,153.25,153.26,70256,0
+FSV.US,D,20240708,000000,153.4,154.18,152.32,154.06,61337,0
+FSV.US,D,20240709,000000,153.88,154.0275,152.53,153.07,90041,0
+FSV.US,D,20240710,000000,153.76,154.55,152.72,154.4,66916,0
+FSV.US,D,20240711,000000,155,159.36,154.61,159.35,138873,0
+FSV.US,D,20240712,000000,160.43,163.4,159.1125,163.19,166348,0
+FSV.US,D,20240715,000000,162.95,163.85,162,162.81,75325,0
+FSV.US,D,20240716,000000,163.64,165.84,162.92,165.76,93103,0
+FSV.US,D,20240717,000000,164.85,165.51,163.29,164.81,150482,0
+FSV.US,D,20240718,000000,164.35,166.18,161.99,162.72,84764,0
+FSV.US,D,20240719,000000,162.94,164.24,162.94,164.07,74542,0
+FSV.US,D,20240722,000000,164.46,167.1,164.46,166.02,126358,0
+FSV.US,D,20240723,000000,165.96,166.84,165.1701,166.32,43045,0
+FSV.US,D,20240724,000000,166.22,166.65,163.33,163.74,80753,0
+FSV.US,D,20240725,000000,164.66,175.595,164.66,174.37,202383,0
+FSV.US,D,20240726,000000,175.09,177.455,174.78,175.63,119650,0
+FSV.US,D,20240729,000000,175.52,176.12,174.14,174.83,52633,0
+FSV.US,D,20240730,000000,175.58,176.15,174.795,175.52,79409,0
+FSV.US,D,20240731,000000,177.24,177.24,173.785,174.56,79706,0
+FSV.US,D,20240801,000000,175.75,176.56,171.96,173.54,75020,0
+FSV.US,D,20240802,000000,171.93,172.58,169.36,170.33,97225,0
+FSV.US,D,20240805,000000,163.43,169.23,161.88,168.24,74181,0
+FSV.US,D,20240806,000000,168.66,170.79,165.64,169.94,71776,0
+FSV.US,D,20240807,000000,171.79,171.79,167.605,167.63,79465,0
+FSV.US,D,20240808,000000,169.14,170.45,168.19,169.5,61403,0
+FSV.US,D,20240809,000000,170.17,170.245,167.82,169.52,28872,0
+FSV.US,D,20240812,000000,169.49,170.715,167.06,167.97,36073,0
+FSV.US,D,20240813,000000,169.02,171.03,167.48,170.71,51201,0
+FSV.US,D,20240814,000000,171.45,171.45,169.2985,170.35,37750,0
+FSV.US,D,20240815,000000,171.67,173.41,170.67,171.51,36124,0
+FSV.US,D,20240816,000000,170.55,171.83,170.24,171.45,41405,0
+FSV.US,D,20240819,000000,171.73,174.83,171.2175,174.81,87663,0
+FSV.US,D,20240820,000000,174.74,175.16,173.79,174.06,92351,0
+FSV.US,D,20240821,000000,175.23,175.38,173.54,173.91,91353,0
+FSV.US,D,20240822,000000,174.37,175.4,174.1,175.39,79601,0
+FSV.US,D,20240823,000000,175.93,176.66,175.005,175.72,126944,0
+FSV.US,D,20240826,000000,176.69,178.23,176.26,177.78,56705,0
+FSV.US,D,20240827,000000,176.78,180.57,176.53,179.5,93511,0
+FSV.US,D,20240828,000000,179.7,179.98,177.26,177.71,58218,0
+FSV.US,D,20240829,000000,178.49,179.52,177.105,177.44,54391,0
+FSV.US,D,20240830,000000,178.28,180.51,177.61,180.05,110148,0
+FSV.US,D,20240903,000000,179.13,179.25,177.7,178.47,73816,0
+FSV.US,D,20240904,000000,178.68,181.23,178.15,179.31,94588,0
+FSV.US,D,20240905,000000,180.07,180.76,177.75,178.87,50514,0
+FSV.US,D,20240906,000000,178.95,179.28,175.5,177.27,75876,0
+FSV.US,D,20240909,000000,177.12,179.7575,177.12,177.46,56780,0
+FSV.US,D,20240910,000000,177.32,178.765,176.07,178.45,60497,0
+FSV.US,D,20240911,000000,177.11,179.26,175.16,179.08,71385,0
+FSV.US,D,20240912,000000,179.06,180.96,178.66,180.31,55982,0
+FSV.US,D,20240913,000000,181.19,182.285,181.155,182.07,55885,0
+FSV.US,D,20240916,000000,182.78,182.875,179.44,181,47545,0
+FSV.US,D,20240917,000000,180.96,181.295,178.53,178.75,56094,0
+FSV.US,D,20240918,000000,178.75,180.91,176.7,179.12,171641,0
+FSV.US,D,20240919,000000,181.44,181.44,179.755,180.38,110529,0
+FSV.US,D,20240920,000000,180.31,181.995,179.415,181.01,182312,0
+FSV.US,D,20240923,000000,181.51,182.71,180.61,182.67,90615,0
+FSV.US,D,20240924,000000,182.37,183.455,181.785,183.13,55813,0
+FSV.US,D,20240925,000000,182.96,182.975,181.02,181.45,47146,0
+FSV.US,D,20240926,000000,182.36,183.14,180.56,181.27,45684,0
+FSV.US,D,20240927,000000,181.47,183.86,180.36,180.36,249427,0
+FSV.US,D,20240930,000000,180.11,182.97,179.81,182.46,67527,0
+FSV.US,D,20241001,000000,183.2,183.24,180.66,182.31,55071,0
+FSV.US,D,20241002,000000,181.22,182.53,180.605,180.91,104572,0
+FSV.US,D,20241003,000000,179.89,180.44,177.57,178.19,45851,0
+FSV.US,D,20241004,000000,178.68,178.73,176.6098,177.04,50517,0
+FSV.US,D,20241007,000000,176.74,176.74,175.11,176.17,79936,0
+FSV.US,D,20241008,000000,176.73,180.79,175.455,180.4,95435,0
+FSV.US,D,20241009,000000,179.49,184.86,179.49,184.83,112227,0
+FSV.US,D,20241010,000000,183.46,184.63,182.8,183.98,130678,0
+FSV.US,D,20241011,000000,184.92,187.52,184.92,185.8,63350,0
+FSV.US,D,20241014,000000,185.25,186.5,184.755,184.78,21330,0
+FSV.US,D,20241015,000000,184.85,187.165,184.225,187,59938,0
+FSV.US,D,20241016,000000,187.28,189.89,187.16,187.69,41000,0
+FSV.US,D,20241017,000000,187.28,188.5176,187.24,188.1,23710,0
+FSV.US,D,20241018,000000,188.35,188.44,186.03,186.98,61348,0
+FSV.US,D,20241021,000000,186.94,187.45,184.61,185.09,43210,0
+FSV.US,D,20241022,000000,184.05,184.165,183.02,183.31,52004,0
+FSV.US,D,20241023,000000,182.95,184.95,182.48,184.54,53216,0
+FSV.US,D,20241024,000000,192.03,192.03,185.015,189.65,150867,0
+FSV.US,D,20241025,000000,188.77,192.71,188.36,189.69,86222,0
+FSV.US,D,20241028,000000,190.96,190.96,187.66,188.33,84175,0
+FSV.US,D,20241029,000000,188,191.03,187.32,190.85,105120,0
+FSV.US,D,20241030,000000,190.63,191.31,188.16,188.16,76742,0
+FSV.US,D,20241031,000000,188,188.285,184.91,185.17,110182,0
+FSV.US,D,20241101,000000,185.17,187.94,185.17,187.19,67433,0
+FSV.US,D,20241104,000000,187.29,191.16,185.2172,188.35,53084,0
+FSV.US,D,20241105,000000,187.59,189.39,187.59,187.87,119103,0
+FSV.US,D,20241106,000000,189.55,190.54,182.605,186.39,97830,0
+FSV.US,D,20241107,000000,186.82,188.55,186.82,187.64,84623,0
+FSV.US,D,20241108,000000,187.34,188.665,186.96,188.05,95851,0
+FSV.US,D,20241111,000000,188.45,188.725,185.8361,186.69,82313,0
+FSV.US,D,20241112,000000,185.64,187.52,185.64,187.08,74664,0
+FSV.US,D,20241113,000000,187.22,188.135,186.62,187.09,66453,0
+FSV.US,D,20241114,000000,187.08,187.78,184.97,185.26,44108,0
+FSV.US,D,20241115,000000,185.71,187.66,182.92,186.16,171382,0
+FSV.US,D,20241118,000000,185.69,187.16,182.95,183.91,115779,0
+FSV.US,D,20241119,000000,183.61,186.839,182.56,186.08,181259,0
+FSV.US,D,20241120,000000,185.27,188.44,185.205,188.44,205409,0
+FSV.US,D,20241121,000000,189.5,192.25,188.65,191.99,88367,0
+FSV.US,D,20241122,000000,192.48,194.2358,191.5,192.48,54676,0
+FSV.US,D,20241125,000000,193.11,197.84,192.93,197.05,103066,0
+FSV.US,D,20241126,000000,195.57,196.61,193.6,194.04,80750,0
+FSV.US,D,20241127,000000,194.31,195.58,193.945,194.8,63367,0
+FSV.US,D,20241129,000000,194.32,194.58,193.03,194.19,26617,0
+FSV.US,D,20241202,000000,193.8,194.22,191.895,192.2,78847,0
+FSV.US,D,20241203,000000,192.64,192.955,190.745,191.85,101861,0
+FSV.US,D,20241204,000000,191.28,193.87,191.28,193.21,56339,0
+FSV.US,D,20241205,000000,192.53,195.51,192.41,194.26,56636,0
+FSV.US,D,20241206,000000,195.76,195.81,191.61,192.05,65737,0
+FSV.US,D,20241209,000000,191.89,193.19,191.815,191.83,46897,0
+FSV.US,D,20241210,000000,191.04,192.635,189.6409,190.32,98504,0
+FSV.US,D,20241211,000000,190.82,192.155,190.56,191.13,99771,0
+FSV.US,D,20241212,000000,190.73,192.19,190.23,190.44,109281,0
+FSV.US,D,20241213,000000,190.44,190.44,187.08,188.05,109529,0
+FSV.US,D,20241216,000000,187.16,188.9807,184.15,187.02,121295,0
+FSV.US,D,20241217,000000,185.9,187.71,185.31,186.36,113097,0
+FSV.US,D,20241218,000000,187.31,187.31,181.325,181.48,134159,0
+FSV.US,D,20241219,000000,181.81,183.745,181.54,182.125,126642,0
+FSV.US,D,20241220,000000,181.72,184.37,181.72,183.67,138684,0
+FSV.US,D,20241223,000000,182.7,184.02,181.43,183.71,143225,0
+FSV.US,D,20241224,000000,184.12,184.6,183.53,184.48,107518,0
+FSV.US,D,20241226,000000,183.57,184.68,182.8385,184.68,19789,0
+FSV.US,D,20241227,000000,184.25,184.25,181.98,183.72,76005,0
+FSV.US,D,20241230,000000,183.01,183.01,179.985,181.49,51722,0
+FSV.US,D,20241231,000000,181.31,182.39,179.8225,181.02,167718,0
+FSV.US,D,20250102,000000,181.42,181.9,178.77,178.88,51525,0
+FSV.US,D,20250103,000000,179.69,181.87,179.225,181.61,55098,0
+FSV.US,D,20250106,000000,184.26,184.4,178.73,179.38,120082,0
+FSV.US,D,20250107,000000,179.88,180.7914,176.805,178,57370,0
+FSV.US,D,20250108,000000,177.8,178.0748,176.79,177.49,69127,0
+FSV.US,D,20250110,000000,176.62,176.62,172.97,174.61,205839,0
+FSV.US,D,20250113,000000,174.11,175.42,172.21,175.35,353517,0
+FSV.US,D,20250114,000000,175.58,177.34,174.805,177.06,53535,0
+FSV.US,D,20250115,000000,179.14,180.01,177.02,179.71,83320,0
+FSV.US,D,20250116,000000,180,181,178.84,180.06,94330,0
+FSV.US,D,20250117,000000,181.34,185.2,180.53,182.36,65852,0
+FSV.US,D,20250121,000000,181.65,186.215,181.65,182.63,165488,0
+FSV.US,D,20250122,000000,182.3,186.09,181.89,185.64,175456,0
+FSV.US,D,20250123,000000,185.72,186.8,184.695,184.97,261877,0
+FSV.US,D,20250124,000000,185.09,186.415,184,185.45,116920,0
+FSV.US,D,20250127,000000,184.02,186.56,184.02,185.88,78036,0
+FSV.US,D,20250128,000000,185.67,186.77,185.055,185.45,77564,0
+FSV.US,D,20250129,000000,185.34,185.34,182.88,183.015,75558,0
+FSV.US,D,20250130,000000,184.15,185.95,183.09,184.18,101873,0
+FSV.US,D,20250131,000000,184.61,184.61,181.54,181.87,127763,0
+FSV.US,D,20250203,000000,179.77,181.75,178.12,180.4,132315,0
+FSV.US,D,20250204,000000,181.79,183.67,180.52,181.65,150894,0
+FSV.US,D,20250205,000000,182.97,182.97,171.605,173.94,277477,0
+FSV.US,D,20250206,000000,173.32,174.446,169.01,171.43,255272,0
+FSV.US,D,20250207,000000,171.07,173.371,170.83,173.03,181965,0
+FSV.US,D,20250210,000000,173.34,177.12,171.96,177,128054,0
+FSV.US,D,20250211,000000,176.56,176.626,173.79,174.1,96581,0
+FSV.US,D,20250212,000000,172.1,173.9603,171.12,172.28,77840,0
+FSV.US,D,20250213,000000,172.28,175.94,171.68,175.73,95444,0
+FSV.US,D,20250214,000000,175.89,177.08,174.48,175.36,104116,0
+FSV.US,D,20250218,000000,174.7,175.2,173.13,174.61,163010,0
+FSV.US,D,20250219,000000,174.31,175.41,171.045,174.09,131333,0
+FSV.US,D,20250220,000000,174.1,175.48,173.61,174.81,83318,0
+FSV.US,D,20250221,000000,175.55,175.95,171.79,174.62,134316,0
+FSV.US,D,20250224,000000,174.45,175.225,173.2785,173.41,116509,0
+FSV.US,D,20250225,000000,172.93,177.86,172.93,176.99,105707,0
+FSV.US,D,20250226,000000,177.38,178.41,176.48,176.75,75939,0
+FSV.US,D,20250227,000000,175.97,176.62,175.225,176.2,65020,0
+FSV.US,D,20250228,000000,175.85,176.5,174.32,176.43,222511,0
+FSV.US,D,20250303,000000,176.03,179.515,175.25,176.03,100699,0
+FSV.US,D,20250304,000000,174.99,176.745,172.545,175.51,92449,0
+FSV.US,D,20250305,000000,175.03,177.08,173.055,176.87,160522,0
+FSV.US,D,20250306,000000,175.09,176.33,173.25,173.25,127582,0
+FSV.US,D,20250307,000000,173.87,173.87,169.2,170.79,158459,0
+FSV.US,D,20250310,000000,170.49,171.795,165.335,166,144985,0
+FSV.US,D,20250311,000000,168.5,168.63,163.83,165.12,158283,0
+FSV.US,D,20250312,000000,165.69,167.95,163.48,164.06,173011,0
+FSV.US,D,20250313,000000,163.59,163.59,158.69,159.66,449091,0
+FSV.US,D,20250314,000000,161.08,165.46,160.38,165.45,226223,0
+FSV.US,D,20250317,000000,165.07,169.8,165.07,168.55,279227,0
+FSV.US,D,20250318,000000,167.73,168.66,165.4,168.01,211070,0
+FSV.US,D,20250319,000000,168.32,171.25,166.75,170.46,161530,0
+FSV.US,D,20250320,000000,167.72,170.83,166.05,169.77,127142,0
+FSV.US,D,20250321,000000,168.4,170.37,167.88,170.3,153396,0
+FSV.US,D,20250324,000000,171.87,174.36,165.99,173.61,377786,0
+FSV.US,D,20250325,000000,173.53,174.585,170.35,171.48,190516,0
+FSV.US,D,20250326,000000,171.78,174.255,170.84,171.44,108821,0
+FSV.US,D,20250327,000000,172.9,173.74,168.74,168.91,112962,0
+FSV.US,D,20250328,000000,169.79,170.23,164.98,166.05,168178,0
+FSV.US,D,20250331,000000,165.36,169.97,164.59,165.95,490889,0
+FSV.US,D,20250401,000000,166.65,170.195,165.22,168.63,185482,0
+FSV.US,D,20250402,000000,170.78,171.81,166.52,171.49,193481,0
+FSV.US,D,20250403,000000,168.66,171.8,164.23,167.01,148244,0
+FSV.US,D,20250404,000000,163.91,164.85,159.885,160.9,118292,0
+FSV.US,D,20250407,000000,156.9,163.065,153.13,161.6,284051,0
+FSV.US,D,20250408,000000,165.45,168.51,156.72,158.93,213595,0
+FSV.US,D,20250409,000000,157.24,170.61,157.21,168.14,222115,0
+FSV.US,D,20250410,000000,166.23,168.11,161.32,164.44,216642,0
+FSV.US,D,20250411,000000,164.76,166.9,160.7,166.54,186132,0
+FSV.US,D,20250414,000000,169.63,171.46,167.32,168.82,101183,0
+FSV.US,D,20250415,000000,169.72,171.63,169.34,170.65,138234,0
+FSV.US,D,20250416,000000,170.72,172.55,169.6,171.95,161935,0
+FSV.US,D,20250417,000000,171.26,173.45,168.675,172.03,97818,0
+FSV.US,D,20250421,000000,170.58,172.16,169.65,170.8,133517,0
+FSV.US,D,20250422,000000,171.95,173.18,171,172.04,128200,0
+FSV.US,D,20250423,000000,172.4,175.785,172.24,172.71,87187,0
+FSV.US,D,20250424,000000,174.405,175.51,171.7,171.84,104496,0
+FSV.US,D,20250425,000000,170.45,172.95,170.15,170.93,98112,0
+FSV.US,D,20250428,000000,170.54,172.64,170.52,171.99,92096,0
+FSV.US,D,20250429,000000,172.3,173.2425,171.28,172.1,63409,0
+FSV.US,D,20250430,000000,170.43,175.85,169.79,175.53,134337,0
+FSV.US,D,20250501,000000,175.96,176.82,174.87,175.25,113448,0
+FSV.US,D,20250502,000000,176.63,177.22,175,176.18,137796,0
+FSV.US,D,20250505,000000,175.89,177.13,173.83,174.01,99257,0
+FSV.US,D,20250506,000000,170.95,174.54,170.95,172.95,129746,0
+FSV.US,D,20250507,000000,173.93,174.84,173.28,174.82,100158,0
+FSV.US,D,20250508,000000,174.6,175.96,173.45,174.9,118312,0
+FSV.US,D,20250509,000000,174.62,175.895,173.26,173.4,61651,0
+FSV.US,D,20250512,000000,175.74,176.365,174.37,176.26,74113,0
+FSV.US,D,20250513,000000,176.88,177.89,174.92,175.15,75676,0
+FSV.US,D,20250514,000000,174.91,176.055,171.01,171.71,126752,0
+FSV.US,D,20250515,000000,172.15,176.31,172.15,175.61,118535,0
+FSV.US,D,20250516,000000,175.37,176.39,174.8,175.63,74285,0
+FSV.US,D,20250519,000000,174.78,176.904,174.24,176.1,47171,0
+FSV.US,D,20250520,000000,175.11,176.65,174.94,176.34,125225,0
+FSV.US,D,20250521,000000,176,176.555,172.99,173.04,99658,0
+FSV.US,D,20250522,000000,173.45,173.45,171.67,172.36,72877,0
+FSV.US,D,20250523,000000,171.9,174.077,171.045,173.06,66298,0
+FSV.US,D,20250527,000000,174.7,177.035,174.2,176.11,63502,0
+FSV.US,D,20250528,000000,175.74,177.525,174.75,175.4,68490,0
+FSV.US,D,20250529,000000,174.5225,176.5,174.3975,175.75,91696,0
+FSV.US,D,20250530,000000,176.09,176.36,174.895,175.395,113355,0
+FSV.US,D,20250602,000000,175.07,175.91,173.09,175.18,108670,0
+FSV.US,D,20250603,000000,174.52,175.71,172.32,174.76,75210,0
+FSV.US,D,20250604,000000,174.24,176.7,172.0825,176.23,38903,0
+FSV.US,D,20250605,000000,177.13,177.51,174.895,176.4,102815,0
+FSV.US,D,20250606,000000,177.22,177.22,174.235,176.07,68642,0
+FSV.US,D,20250609,000000,176.5,177.775,174.615,177.32,124494,0
+FSV.US,D,20250610,000000,177.81,180.38,177.47,179.74,73084,0
+FSV.US,D,20250611,000000,179.93,181.61,177.535,178.03,75891,0
+FSV.US,D,20250612,000000,177.24,178.4936,177.24,178.33,52141,0
+FSV.US,D,20250613,000000,176.5,178.045,176.23,176.74,90751,0
+FSV.US,D,20250616,000000,177.15,180.13,177.05,178.03,110998,0
+FSV.US,D,20250617,000000,177.31,178.29,177.005,177.625,63435,0
+FSV.US,D,20250618,000000,177.88,179.63,177.57,177.59,75043,0
+FSV.US,D,20250620,000000,178.05,178.92,171.52,172.74,111797,0
+FSV.US,D,20250623,000000,173.04,175.94,171.195,175.84,421902,0
+FSV.US,D,20250624,000000,176.04,179.42,174.97,177.315,110426,0
+FSV.US,D,20250625,000000,176.72,176.72,171.31,171.37,148416,0
+FSV.US,D,20250626,000000,172.48,173.31,171.725,172.48,135922,0
+FSV.US,D,20250627,000000,172.53,174.64,171.915,172.92,151424,0
+FSV.US,D,20250630,000000,172.82,174.88,171.625,174.62,486446,0
+FSV.US,D,20250701,000000,174.7,176.67,172.795,175.69,68631,0
+FSV.US,D,20250702,000000,174.97,178.87,172.6,176.15,216431,0
+FSV.US,D,20250703,000000,177,178.93,176.62,178.79,41198,0
+FSV.US,D,20250707,000000,177.3,178.28,175.865,176.71,106291,0
+FSV.US,D,20250708,000000,176.53,178.92,176.36,177.08,101781,0
+FSV.US,D,20250709,000000,178.2,178.395,176.77,177.7,78100,0
+FSV.US,D,20250710,000000,176.5,180.05,176.5,178.72,113676,0
+FSV.US,D,20250711,000000,178.18,178.465,176.43,177.94,115109,0
+FSV.US,D,20250714,000000,177.36,180.85,177.36,179.03,159243,0
+FSV.US,D,20250715,000000,179.24,179.87,176.56,176.67,71716,0
+FSV.US,D,20250716,000000,178.15,178.15,175.355,176.96,107785,0
+FSV.US,D,20250717,000000,173.795,178.94,173.795,175.77,124672,0
+FSV.US,D,20250718,000000,176.69,178.19,174.695,178.12,175513,0
+FSV.US,D,20250721,000000,179.02,181.145,178.2,179.79,117412,0
+FSV.US,D,20250722,000000,180.49,182.275,179.66,179.66,117631,0
+FSV.US,D,20250723,000000,180,180.8,178.405,179.06,84561,0
+FSV.US,D,20250724,000000,186.66,198.73,184.44,194,447454,0
+FSV.US,D,20250725,000000,196.35,200.41,195.25,200.08,204606,0
+FSV.US,D,20250728,000000,199.1,201.1,195.41,195.57,266690,0
+FSV.US,D,20250729,000000,196.88,199.36,196.1,196.62,524821,0
+FSV.US,D,20250730,000000,197.19,199.26,195.51,197.53,253077,0
+FSV.US,D,20250731,000000,196.79,198.63,195.76,197.22,170407,0
+FSV.US,D,20250801,000000,195.99,197.425,194.01,195.8,120214,0
+FSV.US,D,20250804,000000,197,198.01,196.56,196.8,53917,0
+FSV.US,D,20250805,000000,196.31,198.5,195.88,197.28,116594,0
+FSV.US,D,20250806,000000,197.97,197.97,195.06,195.98,101114,0
+FSV.US,D,20250807,000000,196.58,199.14,196.58,198.74,152347,0
+FSV.US,D,20250808,000000,199.3,199.3,197.11,197.54,124704,0
+FSV.US,D,20250811,000000,197.02,197.89,195.61,195.75,79604,0
+FSV.US,D,20250812,000000,195.91,196.08,194.65,195.18,68148,0
+FSV.US,D,20250813,000000,196.44,199.83,195.98,199.83,207429,0
+FSV.US,D,20250814,000000,198.08,199.77,197.47,199.65,119716,0
+FSV.US,D,20250815,000000,199.39,200.2,198.04,198.22,70534,0
+FSV.US,D,20250818,000000,198.81,199.07,197.23,198.06,64226,0
+FSV.US,D,20250819,000000,200.29,201.67,199.04,200.36,60240,0
+FSV.US,D,20250820,000000,199.07,201.33,199.06,199.32,144765,0
+FSV.US,D,20250821,000000,198.18,199.69,197.13,197.34,74564,0
+FSV.US,D,20250822,000000,198.23,201.225,197.41,199.79,117274,0
+FSV.US,D,20250825,000000,199.68,200.55,198.735,200.25,59949,0
+FSV.US,D,20250826,000000,200.455,202.555,200.455,201.51,86479,0
+FSV.US,D,20250827,000000,201.02,202.03,195.175,201.17,61147,0
+FSV.US,D,20250828,000000,201.07,202.29,199.31,200.62,61107,0
+FSV.US,D,20250829,000000,200.485,202.08,199.72,201.2,62022,0
+FSV.US,D,20250902,000000,198.24,198.59,196.815,197.545,60036,0
+FSV.US,D,20250903,000000,196.77,198.815,196.77,198.57,57940,0
+FSV.US,D,20250904,000000,199.48,202.12,198.98,202.12,56691,0
+FSV.US,D,20250905,000000,202.8,203.8,201.28,201.58,38276,0
+FSV.US,D,20250908,000000,201.28,206.51,200.3473,206.41,97591,0
+FSV.US,D,20250909,000000,205.34,206.27,204.38,205.89,63724,0
+FSV.US,D,20250910,000000,205.72,206.395,204.54,204.6,84020,0
+FSV.US,D,20250911,000000,205.45,209.66,204.62,208.43,146666,0
+FSV.US,D,20250912,000000,208.75,208.75,204.39,204.41,71409,0
+FSV.US,D,20250915,000000,205.34,205.99,203.565,204.93,206606,0
+FSV.US,D,20250916,000000,205.69,205.69,202.2,202.67,115667,0
+FSV.US,D,20250917,000000,203.78,205.5,202.82,203.21,101840,0
+FSV.US,D,20250918,000000,203.25,204.54,201.32,201.6,80250,0
+FSV.US,D,20250919,000000,201.74,202.67,199.45,201.59,161962,0
+FSV.US,D,20250922,000000,200.515,202.04,197.775,197.95,199722,0
+FSV.US,D,20250923,000000,198.15,198.16,192.88,194.29,229458,0
+FSV.US,D,20250924,000000,194.75,194.75,190.84,191.05,223558,0
+FSV.US,D,20250925,000000,190.9,191.47,190.33,191.22,99294,0
+FSV.US,D,20250926,000000,191.43,192.9,188.74,189.7,98772,0
+FSV.US,D,20250929,000000,189.8,190.65,188.94,189.62,314722,0
+FSV.US,D,20250930,000000,189.65,191.7,187.29,190.49,188870,0
+FSV.US,D,20251001,000000,189.66,191,187.88,188,82206,0
+FSV.US,D,20251002,000000,187.66,188.98,186.845,187.71,152901,0
+FSV.US,D,20251003,000000,188.54,190.105,187.85,188.72,77075,0
+FSV.US,D,20251006,000000,188.82,189.72,185.96,186.22,211859,0
+FSV.US,D,20251007,000000,187.14,188.04,186.2,187.03,75459,0
+FSV.US,D,20251008,000000,186.09,186.5,184.733,185.04,187572,0
+FSV.US,D,20251009,000000,184.55,185.76,183.96,184.15,55232,0
+FSV.US,D,20251010,000000,185.75,185.75,183.15,183.15,105046,0
+FSV.US,D,20251013,000000,183.31,185.08,182.8,184.51,50031,0
+FSV.US,D,20251014,000000,185.82,185.82,183.71,184.38,166543,0
+FSV.US,D,20251015,000000,185.455,187.96,184.95,184.95,92591,0
+FSV.US,D,20251016,000000,185.63,186.27,182.6,182.96,128695,0
+FSV.US,D,20251017,000000,183.125,183.975,181.83,183.26,248840,0
+FSV.US,D,20251020,000000,184.04,184.42,182.47,183.58,153935,0
+FSV.US,D,20251021,000000,183.1,186.4907,183.1,185.01,167556,0
+FSV.US,D,20251022,000000,185.54,185.59,183.98,184.76,196255,0
+FSV.US,D,20251023,000000,185,189.05,165.17,166.73,425300,0
+FSV.US,D,20251024,000000,171.875,171.875,162.88,164.64,517723,0
+FSV.US,D,20251027,000000,165.23,166.475,162.5,162.69,386260,0
+FSV.US,D,20251028,000000,161.82,164.605,159.09,159.44,283618,0
+FSV.US,D,20251029,000000,158.38,160.12,155.74,155.75,497604,0
+FSV.US,D,20251030,000000,155.74,156.83,154.58,156.45,237879,0
+FSV.US,D,20251031,000000,155.08,160.65,154.6832,159.41,777732,0
+FSV.US,D,20251103,000000,158.13,159.145,155.885,157.27,395664,0
+FSV.US,D,20251104,000000,156.97,156.97,154.435,155.64,167179,0
+FSV.US,D,20251105,000000,156.63,156.71,153.87,154.94,311232,0
+FSV.US,D,20251106,000000,154.2,154.77,152.94,153.82,273788,0
+FSV.US,D,20251107,000000,153.62,154.7,151.33,151.41,227798,0
+FSV.US,D,20251110,000000,151.77,152.97,149.13,152.28,295333,0
+FSV.US,D,20251111,000000,152.94,156.92,151.93,156.7,210642,0
+FSV.US,D,20251112,000000,156.31,158.84,155.72,156.35,136933,0
+FSV.US,D,20251113,000000,155.84,156.71,154.785,155.74,82111,0
+FSV.US,D,20251114,000000,155.55,157.38,155.28,156.13,240023,0
+FSV.US,D,20251117,000000,155.73,155.73,150.56,150.725,152608,0
+FSV.US,D,20251118,000000,150.08,151.325,149.62,150.91,246670,0
+FSV.US,D,20251119,000000,151.69,153.12,150.185,152.27,144501,0
+FSV.US,D,20251120,000000,153.02,153.92,151,151.88,315167,0
+FSV.US,D,20251121,000000,152.36,157.03,152,154.88,146541,0
+FSV.US,D,20251124,000000,154.33,154.64,151.035,152.13,169334,0
+FSV.US,D,20251125,000000,152.36,153.95,152.3,152.95,233393,0
+FSV.US,D,20251126,000000,152.75,154.3199,152.75,153.73,82297,0
+FSV.US,D,20251128,000000,153.07,156.98,152.91,156.85,200862,0
+FSV.US,D,20251201,000000,155.5,158.03,155.5,156.08,215416,0
+FSV.US,D,20251202,000000,156.145,156.145,152.485,154.33,121991,0
+FSV.US,D,20251203,000000,153.89,155.33,153.51,154.45,93577,0
+FSV.US,D,20251204,000000,154.42,156.54,154.42,154.91,97206,0
+FSV.US,D,20251205,000000,155.66,157.2099,154.295,154.92,124353,0
+FSV.US,D,20251208,000000,154.7,154.7,151.625,152.8,376627,0
+FSV.US,D,20251209,000000,153.39,154.295,149.84,149.87,163417,0
+FSV.US,D,20251210,000000,150.22,151.155,147.23,149.71,352161,0
+FSV.US,D,20251211,000000,150.63,154.905,150.19,152.72,338861,0
+FSV.US,D,20251212,000000,153.2,154.54,151.75,154.54,196318,0
+FSV.US,D,20251215,000000,155,155,152.18,152.97,341858,0
+FSV.US,D,20251216,000000,153.31,155.855,153.235,154.67,191539,0
+FSV.US,D,20251217,000000,154.62,155.04,153.25,154,255052,0
+FSV.US,D,20251218,000000,154.33,158.19,154.2,157.99,313003,0
+FSV.US,D,20251219,000000,158,158.365,154.64,154.69,622767,0
+FSV.US,D,20251222,000000,154.72,155.75,152.75,152.99,299599,0
+FSV.US,D,20251223,000000,153.31,154.94,152.95,154.94,165055,0
+FSV.US,D,20251224,000000,155.52,157.3551,155.21,156.47,113899,0
+FSV.US,D,20251226,000000,156.03,157.27,155,156.74,50538,0
+FSV.US,D,20251229,000000,157.1,157.66,156,156.43,74689,0
+FSV.US,D,20251230,000000,156.14,157.03,155.585,155.88,91055,0
+FSV.US,D,20251231,000000,156.27,156.845,154.85,155.53,110800,0
+FSV.US,D,20260102,000000,155.33,155.51,150.71,150.99,176902,0
+FSV.US,D,20260105,000000,150.97,154.6933,149.335,152.97,110560,0
+FSV.US,D,20260106,000000,152.85,156.62,152.405,155.14,119198,0
+FSV.US,D,20260107,000000,155.72,155.8201,153.595,154.28,126936,0
+FSV.US,D,20260108,000000,154.28,156.68,153.17,156.28,148726,0
+FSV.US,D,20260109,000000,156.3,159.82,155.12,159.47,622330,0
+FSV.US,D,20260112,000000,159.2,160.59,158.56,160.47,202631,0
+FSV.US,D,20260113,000000,160.81,160.81,156.58,156.72,171006,0
+FSV.US,D,20260114,000000,157.06,161.5,156,160.78,177050,0
+FSV.US,D,20260115,000000,161,163.91,160.94,163.13,178946,0
+FSV.US,D,20260116,000000,162.02,163.29,160.415,162.23,117553,0
+FSV.US,D,20260120,000000,160.79,162.395,159.88,160.92,205088,0
+FSV.US,D,20260121,000000,162.05,162.915,160.055,160.74,152858,0
+FSV.US,D,20260122,000000,161.11,162.69,158.68,159.9,131368,0
+FSV.US,D,20260123,000000,159.36,160.03,158.34,160.03,73206,0
+FSV.US,D,20260126,000000,160.87,162.21,159.635,161.19,183433,0
+FSV.US,D,20260127,000000,160.36,160.675,157.25,157.49,176669,0
+FSV.US,D,20260128,000000,157.49,158.855,156.87,158.23,175840,0
+FSV.US,D,20260129,000000,157.33,158.36,154.22,155.44,437717,0
+FSV.US,D,20260130,000000,155.775,156.06,152.965,155.26,280349,0
+FSV.US,D,20260202,000000,155.26,155.75,153.13,153.64,200493,0
+FSV.US,D,20260203,000000,153.63,154.59,150.93,154.55,276144,0
+FSV.US,D,20260204,000000,156.69,166.73,154,165.1,435297,0
+FSV.US,D,20260205,000000,165.45,165.45,157.28,158.68,360888,0
+FSV.US,D,20260206,000000,158.68,161.14,157.04,160.8,289514,0
+FSV.US,D,20260209,000000,160.5,164.36,160.25,164.29,190183,0
+FSV.US,D,20260210,000000,164.29,166.42,161.71,161.83,617170,0
+FSV.US,D,20260211,000000,161.83,163.8,155.71,157.54,370845,0
+FSV.US,D,20260212,000000,157.96,158.7,150.03,150.4,238315,0
+FSV.US,D,20260213,000000,151.64,154.875,147.935,154.65,525565,0
+FSV.US,D,20260217,000000,154.26,156.535,153.11,154.3,218950,0
+FSV.US,D,20260218,000000,154.38,157.49,154.38,156.895,328544,0
diff --git a/daily/us/nasdaq stocks/1/fxnc.us.txt b/daily/us/nasdaq stocks/1/fxnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3274a3d4df108d60cdb6c401214aa08880708d1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fxnc.us.txt	
@@ -0,0 +1,1519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FXNC.US,D,20190418,000000,19.3838,19.3838,19.3838,19.3838,158.55146275224,0
+FXNC.US,D,20190422,000000,19.7915,19.7915,19.7915,19.7915,145.25359813432,0
+FXNC.US,D,20190423,000000,28.2107,28.2107,19.8629,20.205,6972.1727104471,0
+FXNC.US,D,20190424,000000,20.2481,20.2481,20.2167,20.2481,1135.4330558386,0
+FXNC.US,D,20190425,000000,19.5246,19.5246,19.5246,19.5246,329.3778774595,0
+FXNC.US,D,20190426,000000,20.2481,20.2481,20.2481,20.2481,111.49748025803,0
+FXNC.US,D,20190430,000000,20.2481,20.2481,20.2481,20.2481,264.93437969568,0
+FXNC.US,D,20190501,000000,18.6526,20.2481,18.6526,20.2481,709.90138806489,0
+FXNC.US,D,20190502,000000,20.1542,20.1542,20.1542,20.1542,175.94097802184,0
+FXNC.US,D,20190503,000000,19.9401,20.2411,19.9401,20.2411,660.80158024484,0
+FXNC.US,D,20190507,000000,19.5823,19.5833,19.5823,19.5833,328.35496479658,0
+FXNC.US,D,20190509,000000,19.1102,19.1102,18.7592,18.7592,2037.6420245321,0
+FXNC.US,D,20190510,000000,19.6302,19.6302,19.3535,19.3535,399.95885120082,0
+FXNC.US,D,20190517,000000,18.42,19.3114,18.42,19.3114,299.71341023489,0
+FXNC.US,D,20190520,000000,19.0662,19.3114,19.0662,19.3114,4226.6751231759,0
+FXNC.US,D,20190521,000000,19.0662,19.0662,19.0662,19.0662,1098.6081999736,0
+FXNC.US,D,20190522,000000,18.3906,18.9742,18.3906,18.8834,9563.2104856176,0
+FXNC.US,D,20190524,000000,18.5197,18.9742,18.5197,18.9742,253.68234040359,0
+FXNC.US,D,20190531,000000,17.5949,18.9645,17.5949,18.9645,753.88663257035,0
+FXNC.US,D,20190604,000000,18.5421,18.9645,18.5421,18.9645,2333.2637841153,0
+FXNC.US,D,20190606,000000,18.1531,19.0055,18.1531,19.0055,1210.1056802317,0
+FXNC.US,D,20190610,000000,19.3584,19.3584,19.3584,19.3584,131.95573351638,0
+FXNC.US,D,20190611,000000,19.1952,19.1952,18.9645,18.9645,8473.8084996102,0
+FXNC.US,D,20190612,000000,18.4629,18.4629,18.4629,18.4629,358.0194320212,0
+FXNC.US,D,20190613,000000,19.2842,19.2842,18.2802,18.2802,724.22216534573,0
+FXNC.US,D,20190614,000000,18.9478,18.9478,18.4923,18.9478,498.15846684092,0
+FXNC.US,D,20190617,000000,19.0838,19.3584,18.806,19.3584,36457.63021905,0
+FXNC.US,D,20190618,000000,19.5863,21.7263,18.4718,21.251,22658.53839629,0
+FXNC.US,D,20190619,000000,21.0214,22.4349,21.0027,21.4564,40642.365923046,0
+FXNC.US,D,20190620,000000,21.387,21.4788,20.1533,20.4553,64426.108248545,0
+FXNC.US,D,20190621,000000,20.1141,20.7291,19.1112,19.2577,34159.145465474,0
+FXNC.US,D,20190624,000000,19.9245,20.0173,18.1902,18.7103,13073.846744751,0
+FXNC.US,D,20190625,000000,18.7103,20.337,18.0328,19.816,4871.1101008141,0
+FXNC.US,D,20190626,000000,19.8629,19.9929,19.1112,19.6243,4033.3446298845,0
+FXNC.US,D,20190627,000000,19.6517,20.2384,19.6517,19.8805,1780.8909461397,0
+FXNC.US,D,20190628,000000,20.4094,20.4094,18.4581,18.5998,11223.397737533,0
+FXNC.US,D,20190701,000000,18.8296,19.5599,18.8296,19.2402,7388.4981642546,0
+FXNC.US,D,20190702,000000,19.0026,19.0026,18.7279,18.7279,711.94721339072,0
+FXNC.US,D,20190705,000000,18.372,18.7357,18.2802,18.7279,5721.1505236988,0
+FXNC.US,D,20190708,000000,18.372,18.5901,18.372,18.5724,2684.1228274961,0
+FXNC.US,D,20190709,000000,18.5109,18.5109,18.5109,18.5109,358.0194320212,0
+FXNC.US,D,20190710,000000,18.374,19.1864,18.374,18.7357,1879.0905617798,0
+FXNC.US,D,20190711,000000,18.7357,18.7357,18.3633,18.3633,1386.0466582535,0
+FXNC.US,D,20190712,000000,17.8051,17.8051,17.8051,17.8051,792.75731376122,0
+FXNC.US,D,20190717,000000,17.7367,17.8235,17.7367,17.7405,799.91770240164,0
+FXNC.US,D,20190718,000000,17.9165,17.9165,17.6497,17.8235,1392.184134231,0
+FXNC.US,D,20190719,000000,17.6497,17.6497,17.6497,17.6497,248.567777089,0
+FXNC.US,D,20190722,000000,17.6497,17.8235,17.5127,17.8235,1744.0660902747,0
+FXNC.US,D,20190723,000000,17.8235,17.9702,17.7874,17.8235,7001.8371776716,0
+FXNC.US,D,20190724,000000,17.7357,17.8235,17.5949,17.6417,6276.592099663,0
+FXNC.US,D,20190729,000000,17.9136,17.9136,17.411,17.411,1345.1301517368,0
+FXNC.US,D,20190730,000000,18.0504,18.0504,17.411,17.8235,1039.2792655244,0
+FXNC.US,D,20190731,000000,17.9136,18.0504,17.8235,17.8235,3257.9768313929,0
+FXNC.US,D,20190801,000000,17.33,17.33,17.33,17.33,837.7654709296,0
+FXNC.US,D,20190805,000000,17.1002,17.4012,17.1002,17.1745,2311.782618194,0
+FXNC.US,D,20190806,000000,17.2009,17.2097,17.1833,17.1833,3293.778774595,0
+FXNC.US,D,20190807,000000,16.9095,16.9095,16.0767,16.9095,7043.7765968513,0
+FXNC.US,D,20190808,000000,16.3963,16.3963,16.3963,16.3963,693.5347854582,0
+FXNC.US,D,20190812,000000,17.8118,17.8118,16.0493,16.0493,247.54486442608,0
+FXNC.US,D,20190813,000000,16.279,17.3661,16.2595,17.3661,1178.3953876812,0
+FXNC.US,D,20190815,000000,16.9281,16.9281,16.9281,16.9281,369.27147131329,0
+FXNC.US,D,20190816,000000,17.3661,17.3661,17.2556,17.2556,738.54294262658,0
+FXNC.US,D,20190819,000000,16.5147,16.5147,16.5147,16.5147,187.19301731394,0
+FXNC.US,D,20190821,000000,16.671,16.671,16.671,16.671,255.72816572943,0
+FXNC.US,D,20190822,000000,16.7267,16.7267,16.0033,16.0033,1293.9845185909,0
+FXNC.US,D,20190823,000000,16.4531,17.3574,15.9946,17.3574,1375.8175316243,0
+FXNC.US,D,20190826,000000,18.7357,18.7357,18.7357,18.7357,199.46796926895,0
+FXNC.US,D,20190830,000000,17.0758,17.0758,17.0758,17.0758,455.19613499838,0
+FXNC.US,D,20190904,000000,16.3406,16.8,16.2116,16.3582,12519.42808145,0
+FXNC.US,D,20190905,000000,16.6983,16.8,16.2966,16.5898,5149.3423451277,0
+FXNC.US,D,20190906,000000,17.4443,17.4443,17.4443,17.4443,186.17010465102,0
+FXNC.US,D,20190912,000000,16.7629,16.7629,16.7629,16.7629,167.75767671851,0
+FXNC.US,D,20190913,000000,17.4443,17.4502,17.4443,17.4502,797.87187707581,0
+FXNC.US,D,20190916,000000,16.8637,16.8637,16.8637,16.8637,462.3565236388,0
+FXNC.US,D,20190917,000000,16.7551,17.0395,16.7551,17.0395,542.14371134638,0
+FXNC.US,D,20190918,000000,17.0836,17.2488,17.0836,17.0836,1259.2054880516,0
+FXNC.US,D,20190919,000000,16.7551,17.0758,16.7551,17.0308,5480.766047913,0
+FXNC.US,D,20190920,000000,17.4443,17.4443,17.4443,17.4443,2162.437369408,0
+FXNC.US,D,20190923,000000,17.4443,17.7503,17.0122,17.0122,2355.7678626995,0
+FXNC.US,D,20190924,000000,17.0758,17.3054,16.7551,16.9839,14962.143520497,0
+FXNC.US,D,20190925,000000,16.7551,16.8255,15.3688,16.6172,29342.249735795,0
+FXNC.US,D,20190926,000000,16.7551,17.4345,16.7551,16.8,45749.768848994,0
+FXNC.US,D,20190927,000000,16.9839,16.9839,16.846,16.846,526.80002140262,0
+FXNC.US,D,20191001,000000,17.3134,17.4345,16.8637,17.4345,798.89478973872,0
+FXNC.US,D,20191003,000000,17.1452,17.1452,16.9839,16.9839,498.15846684092,0
+FXNC.US,D,20191007,000000,16.8538,16.8538,16.8538,16.8538,308.91962420115,0
+FXNC.US,D,20191008,000000,16.8,16.8,16.8,16.8,137.07029683097,0
+FXNC.US,D,20191009,000000,17.2126,18.1315,17.2126,17.4521,2006.9546446445,0
+FXNC.US,D,20191014,000000,17.0328,17.0328,17.0328,17.0328,216.85748453855,0
+FXNC.US,D,20191015,000000,16.9321,17.0532,16.9321,17.0532,553.39575063847,0
+FXNC.US,D,20191016,000000,17.3495,17.3504,17.2586,17.2586,477.70021358256,0
+FXNC.US,D,20191017,000000,16.8099,17.2224,16.8099,17.2126,1791.1200727689,0
+FXNC.US,D,20191018,000000,16.8284,17.3544,16.8284,17.3544,352.90486870661,0
+FXNC.US,D,20191023,000000,16.9839,17.4443,16.9839,17.4443,3158.7543030899,0
+FXNC.US,D,20191025,000000,17.4443,18.113,17.4443,17.4443,16247.944737785,0
+FXNC.US,D,20191028,000000,17.4521,17.4521,17.4521,17.4521,323.24040148199,0
+FXNC.US,D,20191029,000000,17.4443,17.4443,17.4443,17.4443,208.67418323522,0
+FXNC.US,D,20191031,000000,18.1257,18.1257,18.1257,18.1257,297.66758490905,0
+FXNC.US,D,20191101,000000,17.0044,18.1228,17.0044,18.1228,216.85748453855,0
+FXNC.US,D,20191106,000000,18.1031,18.1315,17.3504,17.9762,2611.4960284289,0
+FXNC.US,D,20191108,000000,17.9947,17.9947,17.9947,17.9947,274.14059366195,0
+FXNC.US,D,20191111,000000,18.1306,18.1306,17.1862,17.8549,1628.476959365,0
+FXNC.US,D,20191114,000000,17.6721,18.1315,17.6721,18.1315,888.91110407549,0
+FXNC.US,D,20191119,000000,17.9849,18.1315,17.8335,18.0847,5124.7924412177,0
+FXNC.US,D,20191121,000000,17.6721,18.3623,17.6721,17.8128,4270.6603676814,0
+FXNC.US,D,20191122,000000,17.8646,18.3623,17.7826,18.3623,4903.8433060275,0
+FXNC.US,D,20191126,000000,18.2568,18.3623,17.9468,18.3623,4511.0448434671,0
+FXNC.US,D,20191127,000000,17.9448,18.4424,17.8803,18.4424,3963.7865688061,0
+FXNC.US,D,20191202,000000,18.1198,18.9038,18.1198,18.6741,1264.3200513663,0
+FXNC.US,D,20191203,000000,18.0377,18.5363,18.0377,18.1452,968.69829178306,0
+FXNC.US,D,20191204,000000,18.2303,18.4424,18.2303,18.2303,6054.6200518099,0
+FXNC.US,D,20191206,000000,18.7377,18.7377,18.2586,18.4424,2049.9169764871,0
+FXNC.US,D,20191210,000000,18.721,18.721,18.721,18.721,118.65786889845,0
+FXNC.US,D,20191211,000000,18.5529,18.812,18.5529,18.812,859.24663685087,0
+FXNC.US,D,20191212,000000,18.6272,18.812,18.6272,18.812,230.15534915648,0
+FXNC.US,D,20191213,000000,18.5921,18.812,18.4669,18.812,2789.4828317766,0
+FXNC.US,D,20191216,000000,18.809,18.9038,18.4522,18.4522,6693.9404661334,0
+FXNC.US,D,20191217,000000,18.9038,18.9038,18.9038,18.9038,289.48428360571,0
+FXNC.US,D,20191218,000000,18.9038,18.9038,18.9038,18.9038,1926.144544274,0
+FXNC.US,D,20191219,000000,18.9038,19.3663,18.9038,19.0163,809.1239163679,0
+FXNC.US,D,20191220,000000,19.0163,19.4679,19.0065,19.4679,6491.4037588758,0
+FXNC.US,D,20191223,000000,19.3663,19.7808,19.1825,19.7808,2531.7088407213,0
+FXNC.US,D,20191224,000000,19.1072,19.3467,19.1072,19.3467,218.90330986439,0
+FXNC.US,D,20191230,000000,19.3457,19.7808,18.9038,19.7808,3328.5578051342,0
+FXNC.US,D,20191231,000000,19.6243,19.7348,19.3663,19.7348,2851.8805042146,0
+FXNC.US,D,20200107,000000,18.939,19.5031,18.9038,19.0261,1798.2804614094,0
+FXNC.US,D,20200109,000000,18.9038,18.9038,18.9038,18.9038,1109.8602392657,0
+FXNC.US,D,20200110,000000,18.6936,19.3663,18.6936,19.3663,672.05361953693,0
+FXNC.US,D,20200114,000000,18.9038,19.7163,18.9038,19.7163,907.32353200801,0
+FXNC.US,D,20200115,000000,19.0886,19.3204,18.6741,19.2724,4533.5489220512,0
+FXNC.US,D,20200116,000000,18.9038,19.3663,18.9038,19.1346,868.45285081713,0
+FXNC.US,D,20200117,000000,19.0437,19.1072,18.9038,19.1072,779.45944914329,0
+FXNC.US,D,20200123,000000,18.9058,19.1346,18.9058,19.1346,869.47576348004,0
+FXNC.US,D,20200124,000000,18.9038,18.9038,18.859,18.8824,10379.494790626,0
+FXNC.US,D,20200127,000000,18.5363,18.5363,18.5363,18.5363,508.3875934701,0
+FXNC.US,D,20200128,000000,18.9038,19.1346,18.9038,19.1346,938.01091189553,0
+FXNC.US,D,20200131,000000,18.812,18.9038,18.6272,18.812,10107.40002229,0
+FXNC.US,D,20200203,000000,18.6085,18.6085,18.6085,18.6085,330.40079012241,0
+FXNC.US,D,20200204,000000,18.6085,18.6085,18.4893,18.6085,9753.4722409203,0
+FXNC.US,D,20200205,000000,18.6085,18.6839,18.5363,18.6185,17756.740915589,0
+FXNC.US,D,20200206,000000,18.6741,18.6741,18.6085,18.6741,4475.2429002649,0
+FXNC.US,D,20200207,000000,18.6741,18.6741,18.5812,18.5812,3610.8817000995,0
+FXNC.US,D,20200210,000000,18.5363,18.7425,18.5363,18.6741,5377.4518689584,0
+FXNC.US,D,20200211,000000,19.3467,19.3467,19.3467,19.3467,238.33865045983,0
+FXNC.US,D,20200212,000000,18.6085,19.3663,18.6085,19.3114,4595.9465944892,0
+FXNC.US,D,20200213,000000,18.6419,19.3565,18.6419,19.3565,537.0291480318,0
+FXNC.US,D,20200218,000000,18.7288,19.1346,18.7288,19.1346,398.9359385379,0
+FXNC.US,D,20200219,000000,18.7035,19.2549,18.7035,18.8316,4421.0285291303,0
+FXNC.US,D,20200220,000000,18.6644,19.245,18.6369,19.1268,5090.0134106785,0
+FXNC.US,D,20200221,000000,18.6369,18.6369,18.6369,18.6369,115.5891309097,0
+FXNC.US,D,20200224,000000,18.4522,18.4522,18.4522,18.4522,704.7868247503,0
+FXNC.US,D,20200225,000000,18.4424,18.4522,18.415,18.415,3600.6525734703,0
+FXNC.US,D,20200226,000000,18.2303,18.7933,18.2303,18.7933,1235.6784968046,0
+FXNC.US,D,20200227,000000,18.8764,18.8921,18.7749,18.8453,2761.8641898778,0
+FXNC.US,D,20200302,000000,18.2371,18.5353,17.8481,17.8481,14053.797075826,0
+FXNC.US,D,20200305,000000,17.8481,17.8481,17.8021,17.8021,22706.615291447,0
+FXNC.US,D,20200309,000000,16.8754,16.8754,15.7619,16.1334,1866.8156098248,0
+FXNC.US,D,20200310,000000,16.6426,16.6426,16.6426,16.6426,110.47456759511,0
+FXNC.US,D,20200311,000000,17.8021,17.8021,15.1039,15.7619,4839.3998082636,0
+FXNC.US,D,20200312,000000,14.8341,15.7531,12.9913,14.5945,139309.4526501,0
+FXNC.US,D,20200313,000000,14.6132,16.0493,14.6035,15.7531,4543.7780486804,0
+FXNC.US,D,20200316,000000,15.0892,15.1293,14.6602,14.6602,890.95692940132,0
+FXNC.US,D,20200317,000000,13.8996,14.5848,13.8996,14.5848,2541.9379673505,0
+FXNC.US,D,20200318,000000,14.6035,14.6503,14.5848,14.5945,2494.8839848563,0
+FXNC.US,D,20200319,000000,13.0862,14.315,13.0862,14.0383,1186.5786889845,0
+FXNC.US,D,20200323,000000,14.2887,14.2887,14.2887,14.2887,503.27303015551,0
+FXNC.US,D,20200325,000000,13.1575,14.4177,13.1575,14.4177,371.31729663912,0
+FXNC.US,D,20200326,000000,13.1018,14.2798,13.1018,14.2798,1061.7833441086,0
+FXNC.US,D,20200327,000000,14.1859,14.1859,14.1859,14.1859,985.06489438975,0
+FXNC.US,D,20200330,000000,14.0481,14.05,14.0285,14.0393,1942.5111468807,0
+FXNC.US,D,20200331,000000,13.9083,13.9083,13.9083,13.9083,348.81321805493,0
+FXNC.US,D,20200403,000000,13.8057,13.8057,13.8057,13.8057,203.55961992063,0
+FXNC.US,D,20200406,000000,13.6267,13.6267,13.0168,13.0168,412.23380315583,0
+FXNC.US,D,20200407,000000,12.9816,13.5378,12.9816,13.5378,1551.7585096461,0
+FXNC.US,D,20200408,000000,13.4537,13.5182,13.4449,13.4537,1778.8451208139,0
+FXNC.US,D,20200409,000000,13.3989,14.492,13.185,14.492,22221.754689224,0
+FXNC.US,D,20200413,000000,14.8341,15.4002,14.8341,15.4002,577.94565454851,0
+FXNC.US,D,20200414,000000,15.3913,15.3913,15.3913,15.3913,461.33361097589,0
+FXNC.US,D,20200415,000000,15.4002,15.4002,15.4002,15.4002,588.17478117768,0
+FXNC.US,D,20200416,000000,14.2563,14.3707,14.2563,14.3707,1145.6621824679,0
+FXNC.US,D,20200417,000000,13.8614,13.8614,13.8614,13.8614,516.57089477344,0
+FXNC.US,D,20200420,000000,13.8614,13.8614,13.8419,13.8419,551.34992531264,0
+FXNC.US,D,20200421,000000,13.8419,13.8419,13.0266,13.6277,8022.7040152636,0
+FXNC.US,D,20200422,000000,13.5847,13.5847,13.5847,13.5847,121.72660688721,0
+FXNC.US,D,20200424,000000,14.1401,14.1401,14.1401,14.1401,638.29750166065,0
+FXNC.US,D,20200427,000000,14.8341,14.8341,14.6035,14.6035,1340.0155884222,0
+FXNC.US,D,20200428,000000,14.4636,14.4636,14.4636,14.4636,227.08661116773,0
+FXNC.US,D,20200429,000000,14.4636,14.4636,14.2867,14.4636,1441.2839420511,0
+FXNC.US,D,20200430,000000,14.4636,14.4636,13.9083,14.0931,1263.2971387034,0
+FXNC.US,D,20200501,000000,14.0931,14.0931,14.0931,14.0931,286.41554561696,0
+FXNC.US,D,20200505,000000,13.6708,13.6708,13.6708,13.6708,280.27806963945,0
+FXNC.US,D,20200506,000000,13.8155,13.8155,13.2865,13.6767,2915.3010893155,0
+FXNC.US,D,20200508,000000,13.6767,14.8821,13.6767,13.8614,2210.5142645652,0
+FXNC.US,D,20200511,000000,13.1751,13.8614,12.9816,12.9816,5734.4483883167,0
+FXNC.US,D,20200512,000000,13.7041,13.7041,12.9816,13.0734,7960.3063428256,0
+FXNC.US,D,20200513,000000,13.1663,13.489,12.9816,13.4792,7229.9467015023,0
+FXNC.US,D,20200514,000000,13.8242,13.8614,13.4723,13.489,1867.8385224877,0
+FXNC.US,D,20200515,000000,13.6767,13.6864,13.6767,13.6767,589.19769384059,0
+FXNC.US,D,20200518,000000,13.3052,13.7041,12.9816,13.0001,1597.7895794774,0
+FXNC.US,D,20200519,000000,13.4537,13.4537,12.9816,12.9816,3781.7081148067,0
+FXNC.US,D,20200520,000000,12.9816,13.2915,12.9816,13.0734,7362.9253476817,0
+FXNC.US,D,20200521,000000,13.2298,13.2298,12.5729,12.5729,3111.7003205956,0
+FXNC.US,D,20200522,000000,12.8868,13.2485,12.7753,12.8769,2452.9445656767,0
+FXNC.US,D,20200526,000000,12.9903,13.047,12.4057,12.4057,3474.8343159314,0
+FXNC.US,D,20200527,000000,12.61,12.61,11.913,12.4517,32639.097248378,0
+FXNC.US,D,20200528,000000,12.1642,12.7313,10.6998,12.3119,9672.6621405498,0
+FXNC.US,D,20200529,000000,12.1819,12.8965,12.0489,12.3119,8763.2927832159,0
+FXNC.US,D,20200601,000000,12.3305,12.8769,12.3305,12.7948,1110.8831519286,0
+FXNC.US,D,20200602,000000,12.876,13.139,12.6863,12.8681,4309.5310488722,0
+FXNC.US,D,20200603,000000,12.9816,13.528,12.9336,13.3257,2067.3064917567,0
+FXNC.US,D,20200604,000000,13.3598,13.7607,13.3276,13.7607,3722.3791803575,0
+FXNC.US,D,20200605,000000,13.6767,13.8614,13.6767,13.6767,5717.058873047,0
+FXNC.US,D,20200608,000000,14.1302,14.1302,13.6942,13.7225,1629.4998720279,0
+FXNC.US,D,20200609,000000,13.4253,13.5085,13.2133,13.3501,3829.7850099638,0
+FXNC.US,D,20200610,000000,12.9728,13.2964,12.9532,13.0353,3756.1352982338,0
+FXNC.US,D,20200611,000000,13.0353,13.0353,12.3305,12.5456,1299.0990819055,0
+FXNC.US,D,20200612,000000,12.747,12.747,12.5651,12.5651,423.48584244793,0
+FXNC.US,D,20200616,000000,12.7391,12.7391,12.5162,12.5162,1288.8699552763,0
+FXNC.US,D,20200617,000000,12.5162,12.5729,12.5162,12.5259,5275.1606026666,0
+FXNC.US,D,20200618,000000,12.5651,13.1614,12.5651,13.1614,1311.3740338605,0
+FXNC.US,D,20200619,000000,13.3335,14.0168,12.569,14.0168,3961.7407434803,0
+FXNC.US,D,20200622,000000,13.4556,14.0168,13.4556,13.8203,1258.1825753887,0
+FXNC.US,D,20200623,000000,13.0754,14.0071,13.0754,14.0071,2920.4156526301,0
+FXNC.US,D,20200624,000000,15.1743,15.1743,14.0071,14.0071,993.24819569309,0
+FXNC.US,D,20200626,000000,14.8477,14.8477,13.3618,13.3618,682.2827461661,0
+FXNC.US,D,20200629,000000,12.9884,13.5506,12.9884,13.0911,2209.4913519023,0
+FXNC.US,D,20200630,000000,13.0911,13.5506,12.7186,12.9679,2482.6090329012,0
+FXNC.US,D,20200701,000000,13.5506,14.9045,13.5506,14.9045,933.91926124386,0
+FXNC.US,D,20200702,000000,13.8389,14.6513,13.4098,13.6219,3036.0047835398,0
+FXNC.US,D,20200707,000000,13.0822,13.791,13.0822,13.791,827.53634430042,0
+FXNC.US,D,20200708,000000,12.9121,13.1751,12.6619,13.0725,13072.823832088,0
+FXNC.US,D,20200709,000000,13.0627,13.0822,12.6326,12.7097,7044.7995095142,0
+FXNC.US,D,20200710,000000,12.6326,12.9609,12.4468,12.9609,5543.163720351,0
+FXNC.US,D,20200713,000000,12.8594,13.053,12.8594,13.053,524.75419607678,0
+FXNC.US,D,20200714,000000,13.0216,13.3247,12.7097,13.3159,2717.8789453723,0
+FXNC.US,D,20200715,000000,12.9512,12.9806,12.9512,12.9806,215.83457187564,0
+FXNC.US,D,20200721,000000,12.7968,13.1751,12.7968,13.1751,2634.0001070131,0
+FXNC.US,D,20200723,000000,12.8017,12.8945,12.7097,12.7097,42110.245594333,0
+FXNC.US,D,20200724,000000,12.6619,12.6903,12.5162,12.6903,665.91614355943,0
+FXNC.US,D,20200727,000000,12.6903,12.7097,12.5221,12.7097,708.87847540197,0
+FXNC.US,D,20200729,000000,12.7097,12.7097,12.5749,12.6805,996.31693368184,0
+FXNC.US,D,20200730,000000,12.5104,12.6903,12.4381,12.6903,642.38915231231,0
+FXNC.US,D,20200731,000000,12.5212,12.7097,12.4742,12.4742,661.82449290776,0
+FXNC.US,D,20200803,000000,12.7097,12.7097,12.7097,12.7097,337.56117876285,0
+FXNC.US,D,20200805,000000,12.6619,12.7097,12.5212,12.7097,21160.994257779,0
+FXNC.US,D,20200806,000000,12.614,12.9609,12.5416,12.9609,1825.8991033081,0
+FXNC.US,D,20200807,000000,12.4918,13.0822,12.4918,13.0822,5210.7171049028,0
+FXNC.US,D,20200810,000000,12.8017,13.3061,12.8017,13.0725,4297.2560969172,0
+FXNC.US,D,20200811,000000,13.0256,13.0256,13.0256,13.0256,346.7673927291,0
+FXNC.US,D,20200812,000000,12.8017,13.1751,12.8017,13.1751,2542.9608800134,0
+FXNC.US,D,20200813,000000,12.9415,12.9415,12.9415,12.9415,227.08661116773,0
+FXNC.US,D,20200817,000000,12.9415,13.1751,12.8407,13.1751,3395.0471282239,0
+FXNC.US,D,20200818,000000,12.9893,12.9893,12.9893,12.9893,1129.2955798611,0
+FXNC.US,D,20200819,000000,12.7,13.2406,12.6913,12.8496,7876.4275044663,0
+FXNC.US,D,20200820,000000,12.8496,13.3159,12.8496,13.0725,2721.970596024,0
+FXNC.US,D,20200821,000000,13.1292,13.5017,12.9512,13.2221,2454.9903910025,0
+FXNC.US,D,20200824,000000,12.8017,13.0822,12.6706,13.0822,2581.8315612043,0
+FXNC.US,D,20200825,000000,12.614,13.1751,12.614,13.0822,1258.1825753887,0
+FXNC.US,D,20200827,000000,12.8945,13.0822,12.8945,13.0822,3095.333717989,0
+FXNC.US,D,20200828,000000,13.0725,13.0822,12.9893,13.0822,2245.2932951043,0
+FXNC.US,D,20200831,000000,12.8496,13.0725,12.7,12.7,701.71808676155,0
+FXNC.US,D,20200901,000000,13.1751,13.1751,12.8496,12.8496,2793.5744824283,0
+FXNC.US,D,20200902,000000,12.8496,13.1751,12.8496,13.1751,1911.8237669932,0
+FXNC.US,D,20200904,000000,13.1751,13.1751,13.1751,13.1751,365.17982066162,0
+FXNC.US,D,20200910,000000,12.9884,13.4556,12.9884,13.4556,785.5969251208,0
+FXNC.US,D,20200911,000000,13.1243,13.3618,13.1243,13.3618,483.83768956007,0
+FXNC.US,D,20200914,000000,13.0999,13.0999,13.0999,13.0999,348.81321805493,0
+FXNC.US,D,20200916,000000,13.9787,13.9787,13.9787,13.9787,277.20933165069,0
+FXNC.US,D,20200917,000000,13.269,13.4556,13.0627,13.2837,2432.4863124182,0
+FXNC.US,D,20200918,000000,14.0882,14.0882,13.2074,13.2074,327.33205213367,0
+FXNC.US,D,20200921,000000,12.8554,13.4205,12.5152,13.179,1600.8583174662,0
+FXNC.US,D,20200922,000000,12.6472,13.4997,12.5553,13.184,4409.7764898382,0
+FXNC.US,D,20200923,000000,12.695,13.184,12.4869,12.9014,69103.887856068,0
+FXNC.US,D,20200924,000000,13.0891,14.1254,13.0891,14.1254,2765.9558405295,0
+FXNC.US,D,20200925,000000,14.1254,14.1254,13.4665,13.4665,1377.8633569501,0
+FXNC.US,D,20200928,000000,13.4195,13.4665,13.0422,13.4665,1564.0334616012,0
+FXNC.US,D,20200929,000000,13.7499,13.8047,13.7499,13.8047,939.03382455845,0
+FXNC.US,D,20200930,000000,13.2974,13.2974,13.2974,13.2974,220.94913519023,0
+FXNC.US,D,20201005,000000,12.8271,12.8271,12.8271,12.8271,493.04390352633,0
+FXNC.US,D,20201006,000000,13.4205,13.4205,12.8916,12.8916,1008.5918856368,0
+FXNC.US,D,20201007,000000,13.3531,13.3531,13.184,13.184,235.26991247107,0
+FXNC.US,D,20201012,000000,12.7821,13.1741,12.7821,13.1741,592.26643182935,0
+FXNC.US,D,20201013,000000,13.1741,13.1741,13.1741,13.1741,248.567777089,0
+FXNC.US,D,20201015,000000,12.4771,13.3725,12.4771,13.3725,957.44625249097,0
+FXNC.US,D,20201016,000000,12.9405,13.4205,12.9405,13.4205,264.93437969568,0
+FXNC.US,D,20201019,000000,13.007,13.184,12.9288,13.184,1510.8420031295,0
+FXNC.US,D,20201020,000000,12.9482,13.184,12.9482,13.184,2179.8268846776,0
+FXNC.US,D,20201022,000000,12.525,13.2308,12.525,12.7978,5137.0673931727,0
+FXNC.US,D,20201023,000000,13.184,13.2308,12.832,13.1653,2171.6435833743,0
+FXNC.US,D,20201027,000000,12.9482,13.1653,12.9482,13.1653,653.64119160441,0
+FXNC.US,D,20201028,000000,12.9482,13.184,12.9482,13.184,639.32041432356,0
+FXNC.US,D,20201029,000000,12.9482,13.184,12.9482,13.184,1096.5623746478,0
+FXNC.US,D,20201030,000000,13.184,13.184,13.184,13.184,614.77051041354,0
+FXNC.US,D,20201102,000000,12.8916,13.1467,12.8916,13.1467,1454.581806669,0
+FXNC.US,D,20201103,000000,13.138,13.138,13.1184,13.138,1295.0074312538,0
+FXNC.US,D,20201104,000000,13.2748,13.4205,13.0422,13.4205,2510.2276748001,0
+FXNC.US,D,20201105,000000,13.2308,13.5037,13.0216,13.4938,5353.9248777112,0
+FXNC.US,D,20201106,000000,13.184,13.4665,13.184,13.4665,3872.7473418064,0
+FXNC.US,D,20201109,000000,13.4205,13.7499,13.4107,13.6541,10192.301773312,0
+FXNC.US,D,20201110,000000,13.6541,13.8428,13.4205,13.5231,3349.0160583925,0
+FXNC.US,D,20201111,000000,13.7499,13.7499,13.3433,13.4665,4846.5601969041,0
+FXNC.US,D,20201112,000000,13.5134,13.5623,12.9482,13.4665,27942.905212923,0
+FXNC.US,D,20201113,000000,13.3247,13.7499,13.3247,13.4743,4271.6832803443,0
+FXNC.US,D,20201116,000000,13.7499,13.7499,13.3247,13.7402,9185.755713001,0
+FXNC.US,D,20201117,000000,13.7021,13.7499,13.3335,13.7402,8406.2962638576,0
+FXNC.US,D,20201118,000000,13.7206,14.1439,13.6962,14.1254,16146.676384156,0
+FXNC.US,D,20201119,000000,13.8907,14.1722,13.6835,14.1722,3859.4494771885,0
+FXNC.US,D,20201120,000000,14.2192,14.2192,14.2192,14.2192,613.74759775063,0
+FXNC.US,D,20201123,000000,14.361,15.0403,14.361,15.0403,1484.2462738936,0
+FXNC.US,D,20201124,000000,14.7374,14.8878,14.1538,14.6903,42407.913179242,0
+FXNC.US,D,20201125,000000,14.5027,14.8878,14.1254,14.7383,5497.1326505198,0
+FXNC.US,D,20201127,000000,14.7334,14.7334,14.7334,14.7334,586.12895585184,0
+FXNC.US,D,20201130,000000,14.4471,14.8878,14.4471,14.5975,2005.9317319816,0
+FXNC.US,D,20201201,000000,14.8604,14.8604,14.7383,14.7383,1087.3561606816,0
+FXNC.US,D,20201202,000000,14.7187,14.7187,14.7187,14.7187,1103.7227632882,0
+FXNC.US,D,20201204,000000,14.7285,15.0668,14.7285,15.0668,12840.622657606,0
+FXNC.US,D,20201207,000000,14.3707,15.0208,14.3707,14.9729,5332.44371179,0
+FXNC.US,D,20201208,000000,14.8801,15.0668,14.6532,14.9915,2625.8168057098,0
+FXNC.US,D,20201209,000000,14.9817,14.9817,14.9817,14.9817,433.71496907711,0
+FXNC.US,D,20201215,000000,15.0952,15.5379,15.0952,15.5379,4028.2300665699,0
+FXNC.US,D,20201216,000000,15.5379,15.5379,15.0765,15.1146,2856.9950675292,0
+FXNC.US,D,20201217,000000,15.4539,15.8195,15.3777,15.8195,5655.6841132719,0
+FXNC.US,D,20201218,000000,15.8401,15.8919,15.4754,15.6407,7532.7288497259,0
+FXNC.US,D,20201221,000000,15.536,15.9251,15.4089,15.9251,2832.4451636191,0
+FXNC.US,D,20201222,000000,15.2515,15.8489,15.2515,15.8489,1946.6027975324,0
+FXNC.US,D,20201223,000000,15.622,15.622,15.622,15.622,487.92934021174,0
+FXNC.US,D,20201224,000000,15.5458,16.0669,15.5458,16.0669,745.703331267,0
+FXNC.US,D,20201228,000000,15.7355,15.7355,15.7355,15.7355,406.09632717833,0
+FXNC.US,D,20201229,000000,16.105,16.105,15.6407,16.0952,2085.7189196892,0
+FXNC.US,D,20201230,000000,15.5604,16.1148,15.5604,16.1148,1662.2330772412,0
+FXNC.US,D,20201231,000000,15.8019,16.1344,15.7355,16.0199,13032.930238235,0
+FXNC.US,D,20210105,000000,15.6407,15.9437,15.6407,15.9437,611.70177242478,0
+FXNC.US,D,20210106,000000,15.8245,16.3513,15.8245,16.1148,2885.6366220908,0
+FXNC.US,D,20210107,000000,16.3513,17.2234,16.3513,17.2234,1556.8730729608,0
+FXNC.US,D,20210108,000000,16.1148,16.8157,16.1148,16.8157,726.26799067157,0
+FXNC.US,D,20210112,000000,16.4716,17.2997,16.4716,16.6359,11413.659492835,0
+FXNC.US,D,20210113,000000,17.281,17.281,16.6359,16.6642,1514.9336537811,0
+FXNC.US,D,20210120,000000,17.0161,17.0631,16.6456,16.6456,1040.3021781873,0
+FXNC.US,D,20210122,000000,16.5888,16.5888,15.9251,16.5888,2426.3488364408,0
+FXNC.US,D,20210125,000000,16.6359,16.6359,16.6359,16.6359,390.75263723457,0
+FXNC.US,D,20210126,000000,16.6359,16.6359,16.5888,16.5888,1119.066453232,0
+FXNC.US,D,20210127,000000,16.5888,17.2898,16.4471,17.2898,3321.3974164938,0
+FXNC.US,D,20210128,000000,16.5888,17.1286,16.5888,17.0806,959.49207781681,0
+FXNC.US,D,20210129,000000,16.1148,17.0905,16.1148,17.0806,4670.6192188823,0
+FXNC.US,D,20210201,000000,17.0004,17.0806,17.0004,17.0806,220.94913519023,0
+FXNC.US,D,20210202,000000,16.7307,16.7307,16.7307,16.7307,128.88699552763,0
+FXNC.US,D,20210203,000000,16.7248,16.7248,16.7248,16.7248,251.63651507776,0
+FXNC.US,D,20210208,000000,17.0435,17.1862,16.934,17.1862,1758.3868675555,0
+FXNC.US,D,20210209,000000,17.2517,17.2517,16.9428,17.2517,749.79498191868,0
+FXNC.US,D,20210211,000000,17.2047,17.2997,17.0435,17.0435,4025.1613285812,0
+FXNC.US,D,20210212,000000,17.2898,17.2997,16.9154,17.1089,5119.6778779031,0
+FXNC.US,D,20210216,000000,17.0249,17.2419,17.0249,17.2419,1765.5472561959,0
+FXNC.US,D,20210217,000000,17.0348,17.4521,17.0161,17.4424,5847.9916939005,0
+FXNC.US,D,20210219,000000,17.153,17.4424,16.5888,16.5888,54777.996011906,0
+FXNC.US,D,20210222,000000,16.7502,16.7824,16.4941,16.4941,5164.6860350715,0
+FXNC.US,D,20210223,000000,16.1148,16.4941,16.1148,16.4941,595.3351698181,0
+FXNC.US,D,20210224,000000,16.4941,16.8734,16.4589,16.6926,20105.348389648,0
+FXNC.US,D,20210225,000000,16.712,16.846,16.5586,16.5586,11925.115824294,0
+FXNC.US,D,20210226,000000,16.6828,16.6828,16.5107,16.5107,606.58720911019,0
+FXNC.US,D,20210301,000000,16.7971,16.8069,16.5684,16.7971,6916.9354266495,0
+FXNC.US,D,20210303,000000,16.8069,16.9497,16.7971,16.9398,10902.203161377,0
+FXNC.US,D,20210304,000000,17.0366,17.0366,17.0171,17.0366,4074.2611364012,0
+FXNC.US,D,20210308,000000,17.0366,17.1316,17.0366,17.1316,4030.2758918958,0
+FXNC.US,D,20210309,000000,17.1706,17.1804,17.1413,17.1804,708.87847540197,0
+FXNC.US,D,20210310,000000,17.1804,17.3524,16.6172,16.6172,47756.723493639,0
+FXNC.US,D,20210311,000000,17.1608,17.3641,17.1608,17.3134,11942.505339564,0
+FXNC.US,D,20210312,000000,17.5606,17.5606,17.1892,17.3035,3079.9900280453,0
+FXNC.US,D,20210315,000000,17.1804,17.5949,17.1804,17.1804,18518.810849463,0
+FXNC.US,D,20210316,000000,17.1892,17.4179,16.9398,17.4179,6077.1241303941,0
+FXNC.US,D,20210317,000000,17.2576,17.3231,17.2556,17.3231,3170.006342382,0
+FXNC.US,D,20210318,000000,17.3983,17.4179,17.3328,17.4179,5156.5027337681,0
+FXNC.US,D,20210319,000000,17.6564,17.8949,17.4228,17.8949,3598.6067481444,0
+FXNC.US,D,20210322,000000,17.7288,17.7288,17.7288,17.7288,283.3468076282,0
+FXNC.US,D,20210323,000000,17.2937,17.4668,16.6075,17.3701,19517.173608469,0
+FXNC.US,D,20210324,000000,17.1413,17.4179,17.1413,17.1804,14318.731455522,0
+FXNC.US,D,20210325,000000,17.1706,17.2087,17.1706,17.1989,5862.3124711814,0
+FXNC.US,D,20210326,000000,17.1706,17.2556,17.1706,17.1804,13023.724024268,0
+FXNC.US,D,20210329,000000,17.151,17.3134,17.151,17.3134,5171.8464237119,0
+FXNC.US,D,20210330,000000,17.4668,17.6564,17.4179,17.4179,2821.193124327,0
+FXNC.US,D,20210331,000000,17.6554,17.6554,16.6172,16.6172,9187.8015383268,0
+FXNC.US,D,20210401,000000,17.1989,17.4179,16.9271,17.4179,5145.2506944761,0
+FXNC.US,D,20210406,000000,17.3035,17.5235,17.28,17.5235,1374.7946189613,0
+FXNC.US,D,20210407,000000,17.3231,17.8471,17.3231,17.8471,52664.658450318,0
+FXNC.US,D,20210408,000000,17.3885,17.8001,17.1804,17.8001,1242.838885445,0
+FXNC.US,D,20210409,000000,17.3885,17.6193,16.3219,17.5509,28693.723107504,0
+FXNC.US,D,20210412,000000,17.1892,17.4179,17.1892,17.4179,1255.1138374,0
+FXNC.US,D,20210414,000000,17.4277,17.6564,17.4179,17.4179,5277.2064279924,0
+FXNC.US,D,20210416,000000,17.4179,17.6564,17.4179,17.4375,1055.6458681311,0
+FXNC.US,D,20210419,000000,17.2361,17.2361,17.2361,17.2361,569.76235324516,0
+FXNC.US,D,20210420,000000,17.3524,17.5049,17.3524,17.3554,3001.2257530005,0
+FXNC.US,D,20210421,000000,17.2576,17.5049,17.2576,17.3524,678.19109551444,0
+FXNC.US,D,20210423,000000,17.5235,17.6487,17.5235,17.6487,773.32197316578,0
+FXNC.US,D,20210426,000000,17.4179,17.5997,17.4179,17.5997,483.83768956007,0
+FXNC.US,D,20210427,000000,17.4102,17.6487,17.1804,17.6487,2311.782618194,0
+FXNC.US,D,20210428,000000,17.3231,17.629,17.3231,17.3701,987.11071971558,0
+FXNC.US,D,20210429,000000,17.5312,17.5312,17.5312,17.5312,318.1258381674,0
+FXNC.US,D,20210430,000000,17.3231,17.6389,17.3231,17.3524,58040.06449395,0
+FXNC.US,D,20210504,000000,17.4726,17.4726,17.4726,17.4726,166.73476405558,0
+FXNC.US,D,20210505,000000,17.6487,17.6487,17.5606,17.5606,1147.7080077937,0
+FXNC.US,D,20210506,000000,17.3701,17.5997,17.1804,17.5606,1760.4326928814,0
+FXNC.US,D,20210507,000000,17.3231,17.5704,17.3231,17.5704,7050.9369854917,0
+FXNC.US,D,20210510,000000,17.5576,17.6564,17.3701,17.5137,2845.7430282371,0
+FXNC.US,D,20210511,000000,17.1804,17.6096,17.1804,17.4805,880.72780277214,0
+FXNC.US,D,20210512,000000,17.3328,17.6564,17.3328,17.4668,58955.571327262,0
+FXNC.US,D,20210513,000000,17.3524,17.5235,17.1316,17.1316,22028.424195933,0
+FXNC.US,D,20210514,000000,17.6564,17.6564,17.5137,17.6564,1137.4788811644,0
+FXNC.US,D,20210518,000000,17.3983,17.6096,17.3983,17.5704,2419.1884478003,0
+FXNC.US,D,20210520,000000,17.4082,17.5802,17.3612,17.5606,5711.9443097324,0
+FXNC.US,D,20210524,000000,17.59,17.59,17.4756,17.4756,1161.0058724116,0
+FXNC.US,D,20210525,000000,17.3427,17.6096,17.3427,17.4756,3358.2222723588,0
+FXNC.US,D,20210526,000000,17.499,17.499,17.2937,17.2937,2127.6583388688,0
+FXNC.US,D,20210527,000000,17.5332,17.5822,17.4384,17.4384,7013.0892169638,0
+FXNC.US,D,20210528,000000,17.4384,17.7747,17.4384,17.6066,5256.7481747341,0
+FXNC.US,D,20210601,000000,17.765,17.7747,17.765,17.7747,637.27458899773,0
+FXNC.US,D,20210602,000000,18.0152,18.4855,18.0152,18.2548,3302.9849885612,0
+FXNC.US,D,20210603,000000,18.4953,18.7348,18.3026,18.6976,5328.3520611383,0
+FXNC.US,D,20210607,000000,18.6292,19.4562,18.2645,19.4562,8871.7215254852,0
+FXNC.US,D,20210608,000000,18.3906,19.2059,18.3906,18.5901,11508.790370487,0
+FXNC.US,D,20210609,000000,18.7348,18.898,18.4464,18.5998,9013.9063856308,0
+FXNC.US,D,20210610,000000,18.4953,18.9273,18.4953,18.9273,1328.7635491301,0
+FXNC.US,D,20210611,000000,19.1864,19.1864,18.6682,18.9273,5823.4417899905,0
+FXNC.US,D,20210614,000000,18.7348,19.1483,18.7269,18.7269,3958.6720054915,0
+FXNC.US,D,20210615,000000,18.7348,18.812,18.4327,18.4464,5507.3617771489,0
+FXNC.US,D,20210616,000000,18.4464,19.2157,18.2548,18.7348,30787.625328497,0
+FXNC.US,D,20210617,000000,18.4953,19.158,18.3026,18.851,14865.989730183,0
+FXNC.US,D,20210618,000000,18.6487,18.7826,18.3026,18.7729,23609.847172804,0
+FXNC.US,D,20210621,000000,18.851,18.9468,18.6878,18.9176,19310.54525056,0
+FXNC.US,D,20210622,000000,18.5128,19.773,18.5128,19.0808,26854.526139578,0
+FXNC.US,D,20210623,000000,19.2157,19.6478,18.856,19.2832,65571.770431013,0
+FXNC.US,D,20210624,000000,19.2539,19.2539,18.9654,19.2059,4969.3097164542,0
+FXNC.US,D,20210625,000000,18.9468,19.4269,18.9468,18.9752,15676.136559214,0
+FXNC.US,D,20210628,000000,19.2059,19.6576,18.8316,19.293,3890.136857076,0
+FXNC.US,D,20210630,000000,18.7348,19.3124,18.5627,19.293,6148.7280167983,0
+FXNC.US,D,20210701,000000,19.3124,19.3124,19.2059,19.2059,1832.0365792856,0
+FXNC.US,D,20210702,000000,19.293,19.3124,19.293,19.3124,333.46952811117,0
+FXNC.US,D,20210706,000000,19.2636,19.5619,19.0906,19.5619,4709.4899000731,0
+FXNC.US,D,20210707,000000,19.8599,19.8599,19.7348,19.8111,1028.0272262323,0
+FXNC.US,D,20210708,000000,19.8649,19.9842,19.8649,19.9842,2668.7791375522,0
+FXNC.US,D,20210709,000000,18.4953,22.1074,18.4953,20.7525,16913.860881344,0
+FXNC.US,D,20210712,000000,21.426,22.9296,20.6567,21.733,13147.496456481,0
+FXNC.US,D,20210713,000000,21.3967,21.5913,20.4641,20.4641,1270.4575273438,0
+FXNC.US,D,20210714,000000,20.8297,20.8297,20.8297,20.8297,355.97360669536,0
+FXNC.US,D,20210715,000000,21.5219,22.0019,21.1376,22.0019,9645.043498651,0
+FXNC.US,D,20210716,000000,21.387,22.0977,20.7729,20.7729,7405.8876795241,0
+FXNC.US,D,20210719,000000,20.6176,21.3772,20.1474,20.3106,27480.548689284,0
+FXNC.US,D,20210720,000000,20.5971,21.1094,20.1962,20.1962,6275.5691870001,0
+FXNC.US,D,20210721,000000,19.6097,20.3634,19.6097,20.2431,4668.5733935564,0
+FXNC.US,D,20210722,000000,20.1767,21.2042,20.1767,20.8483,2728.1080720016,0
+FXNC.US,D,20210726,000000,22.0889,22.0889,20.2628,20.3693,22140.944588853,0
+FXNC.US,D,20210727,000000,20.7438,20.7438,20.379,20.379,1352.2905403772,0
+FXNC.US,D,20210728,000000,20.6567,20.6567,20.6274,20.6274,952.33168917638,0
+FXNC.US,D,20210729,000000,20.5804,20.8777,20.1767,20.8003,11604.944160801,0
+FXNC.US,D,20210730,000000,21.1465,21.1465,20.1962,20.4172,4015.9551146149,0
+FXNC.US,D,20210803,000000,20.4172,20.4172,20.4162,20.4162,1081.218684704,0
+FXNC.US,D,20210804,000000,20.3302,20.4836,20.3302,20.4172,8135.2244081845,0
+FXNC.US,D,20210805,000000,20.8003,20.8003,20.8003,20.8003,263.91146703277,0
+FXNC.US,D,20210806,000000,20.8297,21.3674,20.8023,21.0898,4072.2153110753,0
+FXNC.US,D,20210809,000000,20.6616,21.1279,20.2822,20.7535,3898.3201583793,0
+FXNC.US,D,20210811,000000,20.3596,20.946,20.2745,20.8679,22996.099575053,0
+FXNC.US,D,20210813,000000,20.1767,20.8972,20.1767,20.8972,626.02254970564,0
+FXNC.US,D,20210817,000000,20.7916,20.7916,20.7916,20.7916,193.33049329145,0
+FXNC.US,D,20210818,000000,20.206,20.6567,20.1767,20.5609,7539.8892383664,0
+FXNC.US,D,20210819,000000,20.1767,20.6567,19.8599,20.2431,14457.847577679,0
+FXNC.US,D,20210820,000000,19.8306,20.4172,19.8306,20.4172,386.66098658289,0
+FXNC.US,D,20210823,000000,19.6958,20.4172,19.6958,20.3497,6849.423190897,0
+FXNC.US,D,20210824,000000,20.4172,20.4172,20.081,20.081,6433.0977370895,0
+FXNC.US,D,20210825,000000,20.1962,20.9069,19.8405,20.5227,46286.797997026,0
+FXNC.US,D,20210826,000000,20.7839,21.3821,20.1552,21.3821,8933.0962852603,0
+FXNC.US,D,20210827,000000,20.8453,21.3821,20.2999,20.5511,5049.0969041618,0
+FXNC.US,D,20210830,000000,20.8023,20.8023,19.9617,20.2139,4633.7943630172,0
+FXNC.US,D,20210831,000000,20.6185,20.995,20.2901,20.3683,3204.7853729212,0
+FXNC.US,D,20210901,000000,20.4113,20.7739,20.1698,20.7251,2243.2474697785,0
+FXNC.US,D,20210902,000000,20.38,20.7739,20.38,20.7154,2244.2703824414,0
+FXNC.US,D,20210903,000000,20.6,20.8991,20.2901,20.4348,5960.5120868215,0
+FXNC.US,D,20210907,000000,20.3096,20.7739,19.9518,20.2901,13207.848303594,0
+FXNC.US,D,20210908,000000,19.9812,20.5227,19.9812,20.5227,961.53790314264,0
+FXNC.US,D,20210909,000000,20.0847,20.4836,20.0847,20.165,2717.8789453723,0
+FXNC.US,D,20210910,000000,20.165,20.2804,19.769,20.1943,3393.001302898,0
+FXNC.US,D,20210913,000000,20.0496,20.5326,19.9235,19.9235,5481.7889605759,0
+FXNC.US,D,20210914,000000,20.2187,20.2187,20.2187,20.2187,956.42333982805,0
+FXNC.US,D,20210915,000000,19.9617,20.8698,19.9421,20.8698,23621.099212095,0
+FXNC.US,D,20210916,000000,20.5326,21.3528,20.5326,21.3528,42282.094921704,0
+FXNC.US,D,20210917,000000,20.8991,22.2228,20.3488,22.2228,53749.968785674,0
+FXNC.US,D,20210920,000000,21.6196,22.2228,20.9089,22.2228,50892.973718144,0
+FXNC.US,D,20210921,000000,22.2228,22.9961,21.4984,22.9961,61069.931801513,0
+FXNC.US,D,20210922,000000,23.0059,23.0244,22.61,22.61,3095.333717989,0
+FXNC.US,D,20210923,000000,22.7058,22.7058,22.5123,22.696,1815.6699766789,0
+FXNC.US,D,20210924,000000,22.6295,22.6295,22.5513,22.5513,477.70021358256,0
+FXNC.US,D,20210927,000000,22.0683,22.6051,21.5131,22.1553,4099.8339529742,0
+FXNC.US,D,20210928,000000,21.4427,21.8992,21.4427,21.8954,1336.9468504335,0
+FXNC.US,D,20210929,000000,22.3968,22.5023,22.3968,22.4164,1260.2284007146,0
+FXNC.US,D,20210930,000000,22.3871,22.3871,22.2228,22.2228,700.69517409862,0
+FXNC.US,D,20211001,000000,22.4643,22.5023,21.9129,21.9129,4597.992419815,0
+FXNC.US,D,20211004,000000,21.5854,22.4359,21.5854,22.0488,839.81129625543,0
+FXNC.US,D,20211005,000000,21.9325,21.9325,21.9325,21.9325,352.90486870661,0
+FXNC.US,D,20211007,000000,21.9325,21.9325,21.9325,21.9325,1707.2412344096,0
+FXNC.US,D,20211008,000000,21.8465,22.2033,21.8465,22.2033,806.05517837915,0
+FXNC.US,D,20211011,000000,22.1261,22.1261,22.0782,22.0782,1314.4427718492,0
+FXNC.US,D,20211014,000000,21.9091,22.0782,21.9091,22.0782,300.7363228978,0
+FXNC.US,D,20211015,000000,21.9813,22.0782,21.8954,21.9041,3006.3403163151,0
+FXNC.US,D,20211018,000000,21.5561,22.2228,21.5561,22.2228,695.58061078404,0
+FXNC.US,D,20211019,000000,22.2228,22.2228,22.2228,22.2228,241.40738844858,0
+FXNC.US,D,20211020,000000,21.8767,22.4262,21.8767,22.2228,4403.6390138607,0
+FXNC.US,D,20211021,000000,21.9969,22.1553,21.9061,22.1553,659.77866758191,0
+FXNC.US,D,20211022,000000,22.0879,22.0879,22.0879,22.0879,198.44505660604,0
+FXNC.US,D,20211025,000000,22.1202,22.1202,21.7878,21.7878,549.30409998681,0
+FXNC.US,D,20211026,000000,22.0106,22.0106,22.0106,22.0106,305.85088621239,0
+FXNC.US,D,20211027,000000,22.1202,22.1553,22.1202,22.1553,537.0291480318,0
+FXNC.US,D,20211028,000000,22.2228,22.4555,22.2228,22.4555,2181.8727100034,0
+FXNC.US,D,20211029,000000,22.2228,22.2228,21.9813,21.9813,807.07809104207,0
+FXNC.US,D,20211101,000000,22.0782,22.2228,21.5463,21.5463,1531.3002563878,0
+FXNC.US,D,20211102,000000,21.6432,22.1944,21.6432,22.1944,574.87691655975,0
+FXNC.US,D,20211103,000000,22.1192,22.2228,21.74,22.2228,1274.5491779955,0
+FXNC.US,D,20211104,000000,22.1847,22.2228,22.175,22.175,910.39226999675,0
+FXNC.US,D,20211109,000000,22.1524,22.1524,22.1524,22.1524,508.3875934701,0
+FXNC.US,D,20211111,000000,21.7751,22.2228,21.7751,22.1623,896.07149271591,0
+FXNC.US,D,20211112,000000,22.1944,22.1944,22.1944,22.1944,347.79030539202,0
+FXNC.US,D,20211116,000000,22.2228,22.2228,22.2228,22.2228,429.62331842543,0
+FXNC.US,D,20211117,000000,21.866,22.2228,21.7878,22.2228,1012.6835362885,0
+FXNC.US,D,20211119,000000,22.0752,22.1944,21.8367,21.8367,792.75731376122,0
+FXNC.US,D,20211122,000000,21.7947,22.1847,21.7947,22.1847,1028.0272262323,0
+FXNC.US,D,20211129,000000,21.9705,22.3401,21.3684,22.1553,12295.410208271,0
+FXNC.US,D,20211130,000000,21.6793,22.3401,21.3684,22.0478,4972.378454443,0
+FXNC.US,D,20211201,000000,21.6304,22.039,21.5727,21.689,1995.7026053524,0
+FXNC.US,D,20211202,000000,21.4457,22.1358,21.427,21.7858,4098.8110403112,0
+FXNC.US,D,20211203,000000,21.7281,21.7761,21.7281,21.7761,647.5037156269,0
+FXNC.US,D,20211206,000000,22.3304,22.3401,22.1162,22.3401,1897.5029897123,0
+FXNC.US,D,20211207,000000,22.3401,22.4369,22.3401,22.388,4894.6370920612,0
+FXNC.US,D,20211208,000000,22.5434,22.5728,22.524,22.5728,1467.8796712869,0
+FXNC.US,D,20211209,000000,22.5532,22.5532,22.3108,22.3108,1123.1581038836,0
+FXNC.US,D,20211210,000000,22.6217,22.6217,22.0096,22.3401,4748.360581264,0
+FXNC.US,D,20211213,000000,22.8054,22.8153,21.9119,22.4565,2672.870788204,0
+FXNC.US,D,20211214,000000,22.7087,22.7087,21.6108,21.6108,17320.980121185,0
+FXNC.US,D,20211215,000000,21.7273,22.5142,21.5826,21.5826,2329.1721334636,0
+FXNC.US,D,20211216,000000,21.9217,22.524,21.4173,21.4651,7037.6391208738,0
+FXNC.US,D,20211217,000000,22.2424,22.521,20.6205,20.7857,24513.07905416,0
+FXNC.US,D,20211220,000000,21.1641,22.0478,21.1641,21.8445,2712.7643820577,0
+FXNC.US,D,20211221,000000,21.8445,22.5337,21.7564,22.3206,7965.4209061402,0
+FXNC.US,D,20211222,000000,22.3489,22.6217,21.5873,22.3108,8635.4287003512,0
+FXNC.US,D,20211227,000000,21.864,22.8153,21.864,22.0967,5167.7547730602,0
+FXNC.US,D,20211228,000000,21.9608,22.5826,21.8542,22.2228,1442.306854714,0
+FXNC.US,D,20211230,000000,21.864,22.3401,21.864,22.3401,556.46448862723,0
+FXNC.US,D,20211231,000000,22.3352,22.3352,22.3352,22.3352,551.34992531264,0
+FXNC.US,D,20220103,000000,21.6108,22.3401,21.6108,22.3401,1140.5476191532,0
+FXNC.US,D,20220106,000000,22.3401,22.6217,22.3401,22.5826,1093.4936366591,0
+FXNC.US,D,20220107,000000,22.0673,22.65,20.4065,22.4565,29217.454390918,0
+FXNC.US,D,20220110,000000,22.3304,23.0782,21.9266,22.5337,4844.5143715783,0
+FXNC.US,D,20220111,000000,22.2424,23.1652,22.0478,22.6597,6786.0026057961,0
+FXNC.US,D,20220112,000000,22.4272,23.2718,22.3304,22.9903,2065.2606664308,0
+FXNC.US,D,20220113,000000,22.4956,22.6217,22.3499,22.3636,1962.969400139,0
+FXNC.US,D,20220114,000000,22.3401,22.3401,22.3401,22.3401,147.29942346015,0
+FXNC.US,D,20220118,000000,22.175,22.175,22.1563,22.1563,1593.6979288258,0
+FXNC.US,D,20220119,000000,22.4369,22.4369,22.4369,22.4369,583.06021786309,0
+FXNC.US,D,20220120,000000,22.0527,22.6597,22.0527,22.1944,3539.2778136952,0
+FXNC.US,D,20220121,000000,22.3401,22.3401,21.8592,22.3304,408.14215250417,0
+FXNC.US,D,20220124,000000,22.3401,22.3401,22.1944,22.1944,946.19421319887,0
+FXNC.US,D,20220125,000000,22.2815,22.2912,21.3684,22.2228,5882.7707244397,0
+FXNC.US,D,20220127,000000,21.8542,22.3401,21.7467,22.213,4491.6095028717,0
+FXNC.US,D,20220131,000000,21.8542,22.3401,21.8542,22.3401,302.78214822364,0
+FXNC.US,D,20220201,000000,21.9608,22.2327,21.9021,22.2327,862.31537483962,0
+FXNC.US,D,20220202,000000,21.9705,22.3304,21.9705,22.3304,533.96041004304,0
+FXNC.US,D,20220204,000000,21.8592,22.3304,21.8592,22.3304,744.68041860409,0
+FXNC.US,D,20220207,000000,21.9608,22.3304,20.8737,21.6108,23679.405233882,0
+FXNC.US,D,20220208,000000,21.3684,21.5532,21.3684,21.5532,868.45285081713,0
+FXNC.US,D,20220211,000000,21.4848,21.4848,21.4749,21.4749,1715.424535713,0
+FXNC.US,D,20220214,000000,21.1259,21.1259,21.1259,21.1259,352.90486870661,0
+FXNC.US,D,20220215,000000,20.4846,21.4524,20.4846,21.2716,9921.2299176388,0
+FXNC.US,D,20220216,000000,21.2619,21.3684,20.6303,21.1543,26211.114074604,0
+FXNC.US,D,20220217,000000,20.9216,21.3097,20.6978,21.0575,9422.048538135,0
+FXNC.US,D,20220218,000000,21.1259,21.169,21.038,21.169,2736.2913733049,0
+FXNC.US,D,20220222,000000,21.0281,21.1543,20.8825,21.1025,21611.075829462,0
+FXNC.US,D,20220223,000000,20.9412,21.0771,20.8434,21.0672,3771.4789881775,0
+FXNC.US,D,20220224,000000,20.8717,21.1064,20.7349,20.9011,840.83420891835,0
+FXNC.US,D,20220225,000000,20.8229,21.0087,20.7545,21.0087,2817.1014736753,0
+FXNC.US,D,20220228,000000,21.0184,21.0184,20.6326,20.7739,2852.9034168775,0
+FXNC.US,D,20220301,000000,20.9891,21.0184,20.5297,20.5687,6640.7490076617,0
+FXNC.US,D,20220302,000000,20.9695,20.9695,20.9695,20.9695,289.48428360571,0
+FXNC.US,D,20220304,000000,20.8522,20.8522,20.8522,20.8522,268.00311768444,0
+FXNC.US,D,20220307,000000,20.559,20.8522,20.3341,20.3341,5898.1144143835,0
+FXNC.US,D,20220308,000000,20.3341,20.4319,20.3341,20.4319,2094.9251336555,0
+FXNC.US,D,20220309,000000,20.2852,20.5198,20.1386,20.5198,2855.9721548663,0
+FXNC.US,D,20220311,000000,20.3674,20.51,20.3674,20.51,644.43497763815,0
+FXNC.US,D,20220314,000000,20.422,20.422,20.2852,20.2852,1622.3394833875,0
+FXNC.US,D,20220315,000000,20.2852,20.2852,20.2852,20.2852,189.23884263977,0
+FXNC.US,D,20220316,000000,20.2852,20.2852,20.2852,20.2852,651.59536627858,0
+FXNC.US,D,20220317,000000,20.0897,20.4906,20.0897,20.4807,9212.3514422368,0
+FXNC.US,D,20220318,000000,20.5297,20.8522,20.5003,20.8522,6378.8833659548,0
+FXNC.US,D,20220321,000000,20.5297,20.8522,20.3341,20.3341,1388.0924835794,0
+FXNC.US,D,20220322,000000,20.4807,20.5297,20.08,20.4514,1879.0905617798,0
+FXNC.US,D,20220324,000000,20.2852,20.5198,20.2852,20.5198,686.37439681778,0
+FXNC.US,D,20220325,000000,20.3341,20.3341,20.3341,20.3341,224.01787317897,0
+FXNC.US,D,20220328,000000,20.5297,20.5297,20.4807,20.5297,560.55613927891,0
+FXNC.US,D,20220329,000000,20.5297,20.5297,20.4025,20.4025,3683.5084991667,0
+FXNC.US,D,20220330,000000,20.5003,20.5297,20.5003,20.5297,2102.0855222959,0
+FXNC.US,D,20220331,000000,20.1483,20.5297,20.1191,20.5297,1403.4361735231,0
+FXNC.US,D,20220401,000000,20.5198,20.5297,20.2755,20.2755,2972.5841984389,0
+FXNC.US,D,20220404,000000,20.0457,20.5297,20.0457,20.5297,2183.9185353293,0
+FXNC.US,D,20220406,000000,20.041,20.5297,20.041,20.5297,1028.0272262323,0
+FXNC.US,D,20220411,000000,20.0603,20.4906,20.0603,20.4906,2826.3076876416,0
+FXNC.US,D,20220413,000000,20.231,20.5687,20.231,20.5687,339.60700408868,0
+FXNC.US,D,20220419,000000,20.2558,20.5198,20.2558,20.5198,244.47612643733,0
+FXNC.US,D,20220420,000000,20.3317,20.51,20.3317,20.51,553.39575063847,0
+FXNC.US,D,20220421,000000,20.3219,20.5297,20.2852,20.5297,1045.4167415019,0
+FXNC.US,D,20220422,000000,20.1362,20.4319,20.1362,20.4319,352.90486870661,0
+FXNC.US,D,20220425,000000,20.2852,20.7349,20.2852,20.7349,3850.2432632223,0
+FXNC.US,D,20220426,000000,20.51,20.8033,20.51,20.8033,341.65282941451,0
+FXNC.US,D,20220427,000000,20.2461,20.6567,20.2021,20.6567,3562.8048049424,0
+FXNC.US,D,20220429,000000,20.6567,20.6567,20.6567,20.6567,538.05206069471,0
+FXNC.US,D,20220502,000000,20.3341,20.51,20.031,20.3928,5619.8821700699,0
+FXNC.US,D,20220503,000000,20.0994,20.559,20.0115,20.559,7759.8154608937,0
+FXNC.US,D,20220504,000000,20.0409,20.5297,19.9919,20.5297,12582.848666551,0
+FXNC.US,D,20220505,000000,20.0507,20.4514,20.0507,20.4319,1991.6109547008,0
+FXNC.US,D,20220506,000000,20.1825,20.5394,20.1825,20.5198,328.35496479658,0
+FXNC.US,D,20220509,000000,19.9756,20.422,19.9756,20.422,2452.9445656767,0
+FXNC.US,D,20220510,000000,20.1679,20.3733,20.0213,20.0409,2595.1294258222,0
+FXNC.US,D,20220511,000000,20.0701,20.0701,20.0409,20.0409,235.26991247107,0
+FXNC.US,D,20220516,000000,19.9919,20.3733,19.6009,19.6009,6447.4185143703,0
+FXNC.US,D,20220517,000000,19.6009,19.7964,19.3077,19.7377,3613.9504380883,0
+FXNC.US,D,20220518,000000,19.4054,19.4054,19.4054,19.4054,278.23224431361,0
+FXNC.US,D,20220519,000000,20.0409,20.0409,19.4654,19.9625,1115.9977152432,0
+FXNC.US,D,20220520,000000,19.5774,20.031,19.5774,19.6694,1524.1398677474,0
+FXNC.US,D,20220526,000000,20.1714,20.1714,20.1714,20.1714,463.20251105311,0
+FXNC.US,D,20220527,000000,20.132,20.1812,20.132,20.1812,1238.2540810828,0
+FXNC.US,D,20220531,000000,20.1714,20.1812,20.1714,20.1812,1355.0705038264,0
+FXNC.US,D,20220601,000000,20.1615,20.1615,20.1123,20.1123,271.21725976136,0
+FXNC.US,D,20220603,000000,19.7973,20.1812,19.7973,20.1812,1089.9480139473,0
+FXNC.US,D,20220606,000000,19.9352,20.1714,19.502,19.8662,19894.344690735,0
+FXNC.US,D,20220607,000000,20.0336,20.0336,19.7087,19.7087,1023.9213402227,0
+FXNC.US,D,20220608,000000,19.8378,19.8378,19.2755,19.6792,2253.033266482,0
+FXNC.US,D,20220609,000000,19.6496,19.6496,19.6496,19.6496,371.78096281894,0
+FXNC.US,D,20220610,000000,19.689,19.7038,19.4429,19.4921,2593.3245849092,0
+FXNC.US,D,20220613,000000,19.5511,19.5511,18.36,18.7341,12197.666124399,0
+FXNC.US,D,20220614,000000,18.7045,18.7045,18.1729,18.1729,8196.4496966831,0
+FXNC.US,D,20220615,000000,18.2123,18.2123,17.7201,18.2123,1435.3183072764,0
+FXNC.US,D,20220616,000000,17.7201,18.1729,17.7201,18.1729,2212.4014672668,0
+FXNC.US,D,20220617,000000,17.8875,18.1729,17.8875,18.1729,1609.0192489213,0
+FXNC.US,D,20220621,000000,18.1533,18.1533,18.1533,18.1533,492.66056548411,0
+FXNC.US,D,20220622,000000,17.7299,17.9663,17.7201,17.9663,1733.962031508,0
+FXNC.US,D,20220623,000000,17.9164,17.9663,17.7201,17.7299,3402.9131842717,0
+FXNC.US,D,20220624,000000,17.7201,17.7201,17.6217,17.7201,2311.949375344,0
+FXNC.US,D,20220627,000000,17.6905,17.789,17.0999,17.789,11692.81601915,0
+FXNC.US,D,20220628,000000,17.4741,17.7299,17.4741,17.7201,5280.1023080133,0
+FXNC.US,D,20220629,000000,17.287,17.6217,17.2476,17.5232,1720.7566967631,0
+FXNC.US,D,20220630,000000,17.5036,18.3108,17.4445,17.9663,18103.498140325,0
+FXNC.US,D,20220701,000000,17.8186,17.8186,17.474,17.6413,4194.2174739874,0
+FXNC.US,D,20220705,000000,18.4683,18.675,17.7694,17.9663,6929.7533561497,0
+FXNC.US,D,20220706,000000,18.6947,18.6947,17.6217,17.917,1159.0220726131,0
+FXNC.US,D,20220708,000000,17.7299,17.7299,17.5724,17.7103,2130.1220738561,0
+FXNC.US,D,20220711,000000,17.7201,17.8579,17.7103,17.7103,2399.3077436567,0
+FXNC.US,D,20220712,000000,17.5232,17.5232,17.0014,17.1688,6065.3118278467,0
+FXNC.US,D,20220713,000000,17.1688,17.1688,16.7356,16.9326,4792.520717431,0
+FXNC.US,D,20220714,000000,17.9662,17.9662,16.2434,16.6668,7480.3142355155,0
+FXNC.US,D,20220715,000000,16.5388,16.9326,16.1942,16.4994,6759.099799446,0
+FXNC.US,D,20220718,000000,16.4797,17.0408,16.1302,16.5388,13518.199598892,0
+FXNC.US,D,20220719,000000,16.7356,17.5626,16.7356,16.7356,9234.5921666311,0
+FXNC.US,D,20220720,000000,17.3263,17.3263,16.7356,16.775,2259.1280363643,0
+FXNC.US,D,20220722,000000,17.0408,17.0408,17.0408,17.0408,468.281485955,0
+FXNC.US,D,20220725,000000,16.972,17.5232,16.972,17.5232,4866.6737509987,0
+FXNC.US,D,20220726,000000,17.2279,19.1968,17.2279,18.5766,4545.6825371988,0
+FXNC.US,D,20220727,000000,18.0056,18.2123,18.0056,18.2123,387.01788752463,0
+FXNC.US,D,20220728,000000,18.0942,18.0942,18.0942,18.0942,217.38012580124,0
+FXNC.US,D,20220729,000000,17.7595,17.8579,17.6217,17.8579,855.29937347964,0
+FXNC.US,D,20220801,000000,17.5232,17.5232,17.474,17.474,929.45240704735,0
+FXNC.US,D,20220802,000000,17.0901,17.8186,16.972,17.0014,7302.5501139491,0
+FXNC.US,D,20220803,000000,17.4247,17.4247,17.4247,17.4247,464.21830603349,0
+FXNC.US,D,20220804,000000,16.9916,17.2476,16.2434,16.9178,9888.7641339956,0
+FXNC.US,D,20220805,000000,16.6372,16.8341,16.6372,16.8341,672.45627701131,0
+FXNC.US,D,20220809,000000,16.4896,17.2279,16.4896,17.031,4962.1584791544,0
+FXNC.US,D,20220811,000000,17.2574,17.6512,16.9326,16.9326,627.7612978746,0
+FXNC.US,D,20220812,000000,16.7465,17.6512,16.7465,17.6512,1409.9234327669,0
+FXNC.US,D,20220815,000000,17.4543,17.6709,17.4247,17.6709,829.90449897015,0
+FXNC.US,D,20220816,000000,17.3066,17.3066,17.3066,17.3066,291.53315936895,0
+FXNC.US,D,20220817,000000,17.1295,17.2279,17.1295,17.2279,1621.2087886859,0
+FXNC.US,D,20220818,000000,17.2279,17.3165,17.1885,17.2279,1817.2572198991,0
+FXNC.US,D,20220822,000000,17.2486,17.3558,17.1196,17.346,1550.1031400593,0
+FXNC.US,D,20220823,000000,17.2476,17.2476,16.9326,16.9326,5219.1546091905,0
+FXNC.US,D,20220824,000000,16.9522,16.9522,16.8833,16.9326,10237.181812266,0
+FXNC.US,D,20220826,000000,17.2353,17.2353,17.1211,17.1211,759.6752688018,0
+FXNC.US,D,20220829,000000,17.3345,17.3345,17.1708,17.1708,10501.452687959,0
+FXNC.US,D,20220830,000000,17.2204,17.2204,17.1708,17.1708,583.3580645043,0
+FXNC.US,D,20220901,000000,18.3122,18.3122,17.1708,17.8159,4498.6075267905,0
+FXNC.US,D,20220902,000000,17.3693,17.8655,17.3693,17.409,6389.7354837414,0
+FXNC.US,D,20220906,000000,17.1807,17.538,17.1459,17.409,15021.218279265,0
+FXNC.US,D,20220907,000000,17.3196,17.8159,17.2899,17.7663,5896.0473117084,0
+FXNC.US,D,20220908,000000,17.4685,17.7762,17.4685,17.7762,1173.7688171805,0
+FXNC.US,D,20220909,000000,17.4784,17.8059,17.4784,17.6174,5334.8548386015,0
+FXNC.US,D,20220912,000000,17.5678,18.3916,17.3693,17.399,14036.864515844,0
+FXNC.US,D,20220913,000000,17.3693,17.6968,16.8432,16.8432,5897.0548385901,0
+FXNC.US,D,20220914,000000,17.1807,17.4189,16.3767,16.4264,41038.584945404,0
+FXNC.US,D,20220915,000000,16.6447,17.4746,16.0591,16.0591,32861.496773527,0
+FXNC.US,D,20220916,000000,16.1435,16.1435,15.4835,16.0393,56586.739783799,0
+FXNC.US,D,20220919,000000,15.8805,16.3718,15.6323,15.672,42357.43763355,0
+FXNC.US,D,20220920,000000,15.6423,15.8904,14.9574,15.3743,45462.635482949,0
+FXNC.US,D,20220921,000000,15.5579,15.7018,15.3842,15.7018,2557.1032257546,0
+FXNC.US,D,20220922,000000,15.414,15.414,15.414,15.414,434.2440860127,0
+FXNC.US,D,20220923,000000,15.6306,15.6306,14.8681,15.5515,11223.849462138,0
+FXNC.US,D,20220926,000000,15.1361,15.3147,14.8979,15.2601,9428.4365589486,0
+FXNC.US,D,20220927,000000,15.146,15.285,14.9872,15.285,6514.6688170722,0
+FXNC.US,D,20220928,000000,15.2949,15.2949,15.1559,15.1559,2266.935483825,0
+FXNC.US,D,20220930,000000,15.4934,15.4934,15.1559,15.1857,3143.483870904,0
+FXNC.US,D,20221003,000000,15.1361,15.5331,15.0368,15.0368,3518.2838708964,0
+FXNC.US,D,20221004,000000,15.1361,15.1361,15.1361,15.1361,867.4806451437,0
+FXNC.US,D,20221005,000000,15.1361,15.275,14.8879,14.8879,5975.6419353627,0
+FXNC.US,D,20221006,000000,14.8879,15.0864,13.9604,15.0765,14835.833333033,0
+FXNC.US,D,20221007,000000,14.6398,14.6398,14.3917,14.3917,19079.536558753,0
+FXNC.US,D,20221010,000000,14.4413,14.5703,14.2527,14.4016,3479.9978493918,0
+FXNC.US,D,20221011,000000,14.4413,14.4413,14.2527,14.2527,3359.0946235878,0
+FXNC.US,D,20221012,000000,14.2528,14.878,14.2527,14.4215,7168.5537632955,0
+FXNC.US,D,20221013,000000,14.5902,15.2651,14.1634,14.8284,4683.9924730233,0
+FXNC.US,D,20221014,000000,14.8383,14.8383,14.5009,14.5306,2572.2161289801,0
+FXNC.US,D,20221017,000000,14.6894,14.8085,14.6894,14.7887,1271.4989247054,0
+FXNC.US,D,20221018,000000,14.61,14.7665,14.5803,14.6696,8083.3881718791,0
+FXNC.US,D,20221019,000000,14.4512,15.0219,14.3966,14.4413,10058.140860011,0
+FXNC.US,D,20221020,000000,14.5902,14.5902,14.4314,14.4413,3895.0989246522,0
+FXNC.US,D,20221021,000000,14.4877,15.2229,14.0244,14.2229,6712.1440858854,0
+FXNC.US,D,20221024,000000,14.3222,14.5703,13.3496,14.1634,5977.6569891261,0
+FXNC.US,D,20221025,000000,14.6001,15.2353,14.1932,15.0864,27831.922580081,0
+FXNC.US,D,20221026,000000,15.1361,16.3569,15.0964,15.2949,20261.365590987,0
+FXNC.US,D,20221027,000000,15.7614,15.8507,15.3842,15.6919,5135.3645160249,0
+FXNC.US,D,20221028,000000,16.3767,16.8829,15.7888,16.476,5493.0365590284,0
+FXNC.US,D,20221031,000000,15.9301,17.0885,15.9301,16.5058,20448.765590983,0
+FXNC.US,D,20221101,000000,16.5157,17.4685,16.5157,17.2601,7969.537634247,0
+FXNC.US,D,20221102,000000,17.27,18.2129,17.2601,17.4288,12375.452687921,0
+FXNC.US,D,20221103,000000,17.4685,18.2526,17.4189,18.2526,6077.4021504144,0
+FXNC.US,D,20221104,000000,17.7067,18.6,17.6075,17.6075,11158.360214828,0
+FXNC.US,D,20221107,000000,17.7961,18.7886,17.6075,17.6968,3954.5430106725,0
+FXNC.US,D,20221108,000000,17.9152,18.5404,17.8655,17.9797,5702.602150422,0
+FXNC.US,D,20221109,000000,17.4834,18.1831,17.4288,18.0045,4366.6215052878,0
+FXNC.US,D,20221110,000000,18.5206,18.5206,18.5206,18.5206,600.4860214932,0
+FXNC.US,D,20221111,000000,18.2824,18.471,18.2824,18.471,559.1774193435,0
+FXNC.US,D,20221114,000000,18.461,18.8779,18.461,18.5901,3775.2032257299,0
+FXNC.US,D,20221115,000000,18.6199,18.8581,17.8655,18.1434,7700.5279568331,0
+FXNC.US,D,20221116,000000,18.2129,18.6893,18.0144,18.1434,5095.0634407569,0
+FXNC.US,D,20221117,000000,18.0442,18.1434,17.8953,18.1236,981.3311827758,0
+FXNC.US,D,20221118,000000,18.4412,18.6099,17.9648,18.3816,3224.08602144,0
+FXNC.US,D,20221121,000000,18.4809,18.739,18.0839,18.3618,5093.0483869935,0
+FXNC.US,D,20221122,000000,18.8134,18.8134,18.461,18.471,1355.1236558865,0
+FXNC.US,D,20221123,000000,18.5901,18.8581,18.3723,18.5107,4989.2731181784,0
+FXNC.US,D,20221125,000000,18.7588,18.7588,18.7588,18.7588,735.494623641,0
+FXNC.US,D,20221128,000000,18.8581,18.8581,18.1335,18.1434,2800.924731126,0
+FXNC.US,D,20221129,000000,18.3618,18.4412,17.6174,18.1137,12841.937634148,0
+FXNC.US,D,20221130,000000,18.6,18.6,18.6,18.6,490.6655913879,0
+FXNC.US,D,20221201,000000,19.44,19.44,18.1,18.3,2483,0
+FXNC.US,D,20221202,000000,18.4,18.47,18.12,18.25,1809,0
+FXNC.US,D,20221205,000000,18.49,18.49,18.035,18.25,2037,0
+FXNC.US,D,20221206,000000,18.4,18.49,18.25,18.3,3154,0
+FXNC.US,D,20221208,000000,18.72,18.77,18.06,18.06,1358,0
+FXNC.US,D,20221209,000000,18,18,17.75,17.85,1974,0
+FXNC.US,D,20221213,000000,18.03,18.3,17.06,17.06,15628,0
+FXNC.US,D,20221214,000000,17.64,17.7,17.15,17.3,4943,0
+FXNC.US,D,20221215,000000,17,17,16.87,16.93,6513,0
+FXNC.US,D,20221216,000000,16.75,17.5,16.75,17.5,12053,0
+FXNC.US,D,20221219,000000,17.4,17.69,17.04,17.405,2516,0
+FXNC.US,D,20221220,000000,17.43,17.55,17.34,17.55,837,0
+FXNC.US,D,20221221,000000,17.42,17.66,17.42,17.53,5401,0
+FXNC.US,D,20221222,000000,17.5,17.55,17.4,17.5,2329,0
+FXNC.US,D,20221223,000000,17.46,17.5,17.37,17.5,1477,0
+FXNC.US,D,20221227,000000,17.5,17.5,17.5,17.5,382,0
+FXNC.US,D,20221228,000000,17.11,17.25,16.95,16.95,3274,0
+FXNC.US,D,20221229,000000,17.16,17.2,17,17,904,0
+FXNC.US,D,20221230,000000,16.65,17.13,16.65,17.13,3395,0
+FXNC.US,D,20230103,000000,17.2,17.2,17.2,17.2,405,0
+FXNC.US,D,20230104,000000,17,17,17,17,658,0
+FXNC.US,D,20230105,000000,17.7,17.7,17,17,2855,0
+FXNC.US,D,20230106,000000,17.1,17.62,17.1,17.5,1555,0
+FXNC.US,D,20230109,000000,17.47,17.6,17.35,17.59,1953,0
+FXNC.US,D,20230110,000000,17.7,17.8,16.6361,17.612,5473,0
+FXNC.US,D,20230111,000000,17.74,17.74,17.13,17.325,2714,0
+FXNC.US,D,20230112,000000,17.25,17.7322,17.2,17.7,2477,0
+FXNC.US,D,20230113,000000,18,18,17.8,17.8,512,0
+FXNC.US,D,20230117,000000,17.45,18.06,17.37,17.37,1316,0
+FXNC.US,D,20230118,000000,17.19,17.19,17.19,17.19,453,0
+FXNC.US,D,20230119,000000,17.6001,17.6001,16.9,17.21,2297,0
+FXNC.US,D,20230120,000000,17.4799,17.4799,17.4799,17.4799,616,0
+FXNC.US,D,20230123,000000,17.11,17.65,17.11,17.45,1985,0
+FXNC.US,D,20230124,000000,17.42,17.78,17.2,17.42,4175,0
+FXNC.US,D,20230126,000000,17.5,17.77,17.17,17.38,2468,0
+FXNC.US,D,20230127,000000,17.42,17.87,17.05,17.14,3417,0
+FXNC.US,D,20230130,000000,17.42,17.42,17.14,17.14,1154,0
+FXNC.US,D,20230131,000000,17.15,17.17,17.01,17.16,1081,0
+FXNC.US,D,20230201,000000,17.58,17.59,17.22,17.22,1397,0
+FXNC.US,D,20230202,000000,17.29,17.37,17.14,17.18,1408,0
+FXNC.US,D,20230203,000000,17.2,17.25,17.05,17.09,4305,0
+FXNC.US,D,20230206,000000,17.48,17.4899,17.05,17.4899,3216,0
+FXNC.US,D,20230207,000000,17.41,17.8032,17.1309,17.535,3958,0
+FXNC.US,D,20230209,000000,17.75,17.75,17.75,17.75,1293,0
+FXNC.US,D,20230213,000000,17.88,17.88,17.11,17.4,3394,0
+FXNC.US,D,20230214,000000,17.1,17.41,17.1,17.41,725,0
+FXNC.US,D,20230215,000000,17.16,17.16,17.16,17.16,4111,0
+FXNC.US,D,20230216,000000,17.05,17.25,17.05,17.25,62017,0
+FXNC.US,D,20230217,000000,17.25,17.49,17.07,17.2001,5221,0
+FXNC.US,D,20230221,000000,17.475,17.61,17.38,17.49,6701,0
+FXNC.US,D,20230222,000000,17.4,17.79,17.4,17.52,2594,0
+FXNC.US,D,20230223,000000,17.76,18.05,17.5555,17.89,3953,0
+FXNC.US,D,20230224,000000,17.7,17.7,17.7,17.7,591,0
+FXNC.US,D,20230227,000000,18.12,18.12,17.7,17.98,1978,0
+FXNC.US,D,20230228,000000,17.98,18.89,17.81,18.03,7504,0
+FXNC.US,D,20230301,000000,18.72,18.7589,18.0873,18.16,2758,0
+FXNC.US,D,20230302,000000,18.03,18.3,18.01,18.3,1430,0
+FXNC.US,D,20230303,000000,18.2,18.81,18.2,18.37,2400,0
+FXNC.US,D,20230306,000000,18.37,18.87,18.37,18.37,1186,0
+FXNC.US,D,20230307,000000,18.25,18.4,18.25,18.4,4222,0
+FXNC.US,D,20230308,000000,18.4,18.99,18.35,18.92,4500,0
+FXNC.US,D,20230309,000000,18.89,18.9,18.035,18.75,19270,0
+FXNC.US,D,20230310,000000,18.49,18.75,17.17,18.2,10602,0
+FXNC.US,D,20230313,000000,17.73,17.9899,17.0001,17.56,7466,0
+FXNC.US,D,20230314,000000,17.37,17.98,17.27,17.27,4302,0
+FXNC.US,D,20230315,000000,17.03,17.48,16.88,17,7914,0
+FXNC.US,D,20230316,000000,16.81,17.13,16.25,16.43,21610,0
+FXNC.US,D,20230317,000000,16.05,16.39,16.05,16.1,3013,0
+FXNC.US,D,20230320,000000,16.32,16.46,16.1,16.42,2863,0
+FXNC.US,D,20230321,000000,16.62,16.62,16.62,16.62,1531,0
+FXNC.US,D,20230322,000000,16.0819,16.79,16.0819,16.3,1921,0
+FXNC.US,D,20230323,000000,16.28,16.3,15.78,15.78,10394,0
+FXNC.US,D,20230324,000000,15.7,16.4,15.7,15.9999,4073,0
+FXNC.US,D,20230327,000000,15.8568,15.8568,15.8568,15.8568,820,0
+FXNC.US,D,20230328,000000,15.9999,16,15.81,15.98,2658,0
+FXNC.US,D,20230329,000000,15.81,15.81,15.81,15.81,264,0
+FXNC.US,D,20230330,000000,15.99,16,14.5437,15.9,6970,0
+FXNC.US,D,20230331,000000,15.52,16.29,15.52,15.81,2297,0
+FXNC.US,D,20230403,000000,15.85,16.06,15.32,15.85,17759,0
+FXNC.US,D,20230404,000000,15.81,16.09,15.71,15.75,4279,0
+FXNC.US,D,20230405,000000,15.7,15.7,15.7,15.7,1766,0
+FXNC.US,D,20230406,000000,15.52,15.7,15.2,15.49,4827,0
+FXNC.US,D,20230410,000000,15.6,15.6,15.3002,15.51,4972,0
+FXNC.US,D,20230411,000000,15.3,15.6,15.3,15.39,6873,0
+FXNC.US,D,20230412,000000,15.39,15.39,15.0001,15.21,3869,0
+FXNC.US,D,20230413,000000,15.03,15.2399,15.03,15.15,4038,0
+FXNC.US,D,20230414,000000,15.21,15.21,14.77,15,7021,0
+FXNC.US,D,20230417,000000,15.08,15.375,14.75,15.19,15020,0
+FXNC.US,D,20230418,000000,15.18,15.3994,15.14,15.14,3801,0
+FXNC.US,D,20230419,000000,15,15.24,14.6805,15.24,15161,0
+FXNC.US,D,20230420,000000,15.24,15.31,15.15,15.2634,2323,0
+FXNC.US,D,20230421,000000,15.12,15.22,15.05,15.145,2104,0
+FXNC.US,D,20230424,000000,14.81,15.195,14.81,14.96,4339,0
+FXNC.US,D,20230425,000000,14.96,15.08,14.85,14.85,2292,0
+FXNC.US,D,20230427,000000,14.915,15.22,14.915,15.22,1463,0
+FXNC.US,D,20230428,000000,15.05,15.05,14.25,14.5,20274,0
+FXNC.US,D,20230501,000000,14.5,14.95,14.2,14.37,10834,0
+FXNC.US,D,20230502,000000,14.26,14.26,13.13,13.7,62035,0
+FXNC.US,D,20230503,000000,13.57,14.23,13.57,13.9,12311,0
+FXNC.US,D,20230504,000000,14.21,14.21,13.55,13.97,5128,0
+FXNC.US,D,20230505,000000,14.06,14.2492,13.975,14.24,6839,0
+FXNC.US,D,20230508,000000,14.12,14.215,14,14.215,8425,0
+FXNC.US,D,20230509,000000,14.01,14.45,14.01,14.25,7457,0
+FXNC.US,D,20230510,000000,14.25,14.95,14.25,14.59,8678,0
+FXNC.US,D,20230511,000000,14.26,14.9,14.26,14.54,8384,0
+FXNC.US,D,20230512,000000,14.52,14.76,14.13,14.66,7542,0
+FXNC.US,D,20230515,000000,14.45,15.31,14.45,14.46,7571,0
+FXNC.US,D,20230516,000000,14.56,14.79,14.24,14.5753,5256,0
+FXNC.US,D,20230517,000000,14.86,15,14.67,15,4652,0
+FXNC.US,D,20230518,000000,15.02,15.2499,14.67,14.67,3827,0
+FXNC.US,D,20230519,000000,14.96,15.0231,14.5501,14.59,9308,0
+FXNC.US,D,20230522,000000,14.6,14.93,14.6,14.82,9360,0
+FXNC.US,D,20230523,000000,15.21,15.25,15.1,15.205,3177,0
+FXNC.US,D,20230524,000000,15.33,16.02,15.13,15.58,37692,0
+FXNC.US,D,20230525,000000,15.55,15.55,14.6138,15.01,7399,0
+FXNC.US,D,20230526,000000,15.49,15.58,15.1,15.1,10600,0
+FXNC.US,D,20230530,000000,15.23,15.44,15.1,15.12,3204,0
+FXNC.US,D,20230531,000000,15.23,15.28,14.76,15.2,9477,0
+FXNC.US,D,20230601,000000,15.05,15.76,15.05,15.38,1525,0
+FXNC.US,D,20230602,000000,15.3,16.01,15.3,15.5,10935,0
+FXNC.US,D,20230605,000000,16,16,15.55,15.79,3064,0
+FXNC.US,D,20230606,000000,16.99,16.99,15.695,15.945,5989,0
+FXNC.US,D,20230607,000000,16.09,16.09,15.4401,15.7,12430,0
+FXNC.US,D,20230608,000000,15.69,15.99,15.5,15.5,3927,0
+FXNC.US,D,20230609,000000,15.5,15.84,15.5,15.55,9464,0
+FXNC.US,D,20230612,000000,15.5,16.29,15,15.82,48384,0
+FXNC.US,D,20230613,000000,15.99,16.8,15.84,16.41,8310,0
+FXNC.US,D,20230614,000000,16.35,17,16.35,16.35,6856,0
+FXNC.US,D,20230615,000000,16.9999,16.9999,16.32,16.32,6965,0
+FXNC.US,D,20230616,000000,16.39,16.76,15.94,16.68,17429,0
+FXNC.US,D,20230620,000000,16.32,16.6,16.32,16.6,1275,0
+FXNC.US,D,20230621,000000,16.35,16.65,16.35,16.44,396,0
+FXNC.US,D,20230622,000000,16.52,16.52,16.52,16.52,634,0
+FXNC.US,D,20230623,000000,16.55,16.9,16.52,16.9,14605,0
+FXNC.US,D,20230626,000000,16.52,17.1957,16.51,16.69,3166,0
+FXNC.US,D,20230627,000000,16.7,16.7,16.59,16.59,3038,0
+FXNC.US,D,20230628,000000,16.45,16.68,16.45,16.5,3164,0
+FXNC.US,D,20230629,000000,16.62,16.66,16.55,16.55,4282,0
+FXNC.US,D,20230630,000000,16.57,16.85,16.53,16.53,2983,0
+FXNC.US,D,20230705,000000,16.6,16.67,16.6,16.67,614,0
+FXNC.US,D,20230706,000000,16.75,16.95,16.2011,16.51,1726,0
+FXNC.US,D,20230707,000000,16.25,16.51,16.24,16.4,1133,0
+FXNC.US,D,20230710,000000,16.52,16.52,16.52,16.52,444,0
+FXNC.US,D,20230711,000000,16.49,16.5,16.49,16.49,1690,0
+FXNC.US,D,20230712,000000,16.96,16.96,16.5,16.69,947,0
+FXNC.US,D,20230713,000000,16.5,16.7,16.5,16.7,2343,0
+FXNC.US,D,20230714,000000,16.675,16.9299,16.67,16.67,990,0
+FXNC.US,D,20230717,000000,16.44,16.6,16.41,16.6,1376,0
+FXNC.US,D,20230718,000000,16.47,16.47,16.4001,16.47,660,0
+FXNC.US,D,20230719,000000,16.59,16.59,16.3689,16.54,3810,0
+FXNC.US,D,20230721,000000,16.2,16.2,16.2,16.2,2083,0
+FXNC.US,D,20230725,000000,16.05,16.05,16.05,16.05,664,0
+FXNC.US,D,20230727,000000,16.63,16.81,16.58,16.7,4401,0
+FXNC.US,D,20230801,000000,16.53,16.79,16.53,16.79,857,0
+FXNC.US,D,20230802,000000,16.4,16.41,16.24,16.41,843,0
+FXNC.US,D,20230803,000000,16.62,16.65,16.57,16.65,2229,0
+FXNC.US,D,20230804,000000,16.75,16.78,16.75,16.78,418,0
+FXNC.US,D,20230807,000000,16.76,16.98,16.75,16.98,2228,0
+FXNC.US,D,20230808,000000,17,17.02,16.7148,16.98,2268,0
+FXNC.US,D,20230809,000000,16.83,17.56,16.83,17.25,4121,0
+FXNC.US,D,20230810,000000,17.5,17.5,17.01,17.25,1694,0
+FXNC.US,D,20230814,000000,16.43,17,16.43,17,4700,0
+FXNC.US,D,20230815,000000,17,17.25,16.64,16.93,3321,0
+FXNC.US,D,20230816,000000,16.8925,17.25,16.8925,17.25,583,0
+FXNC.US,D,20230818,000000,16.84,17.22,16.84,17.19,896,0
+FXNC.US,D,20230821,000000,17.14,17.8482,17.14,17.55,2639,0
+FXNC.US,D,20230822,000000,17.5,17.55,17.5,17.55,869,0
+FXNC.US,D,20230823,000000,17.55,17.7,17.352,17.352,3076,0
+FXNC.US,D,20230824,000000,17.35,17.35,17.35,17.35,505,0
+FXNC.US,D,20230825,000000,17.29,17.29,17.29,17.29,261,0
+FXNC.US,D,20230828,000000,17.27,17.5,17.18,17.2,3164,0
+FXNC.US,D,20230829,000000,17.2,17.515,17.2,17.31,630,0
+FXNC.US,D,20230830,000000,17.1,17.5,16.83,17,3407,0
+FXNC.US,D,20230831,000000,16.94,16.94,16.75,16.79,2654,0
+FXNC.US,D,20230901,000000,16.98,17.34,16.9,16.9,930,0
+FXNC.US,D,20230905,000000,17.02,17.67,16.71,17.6099,2402,0
+FXNC.US,D,20230906,000000,17.71,18,17.03,17.8394,5109,0
+FXNC.US,D,20230907,000000,17.7,18,17.7,17.95,2689,0
+FXNC.US,D,20230908,000000,18.11,18.5,18.11,18.48,2676,0
+FXNC.US,D,20230911,000000,18.505,18.9547,18.01,18.95,4392,0
+FXNC.US,D,20230912,000000,18.605,18.95,18.46,18.94,3309,0
+FXNC.US,D,20230913,000000,18.53,18.94,18.23,18.23,8744,0
+FXNC.US,D,20230914,000000,18.26,18.26,17.75,17.75,6098,0
+FXNC.US,D,20230915,000000,18.446,18.446,17,17,15318,0
+FXNC.US,D,20230918,000000,17.095,17.22,16,16.3,7736,0
+FXNC.US,D,20230919,000000,16.3,16.83,16.09,16.09,5819,0
+FXNC.US,D,20230920,000000,16.56,16.7936,16.11,16.11,9724,0
+FXNC.US,D,20230921,000000,16.29,16.83,16.29,16.59,6005,0
+FXNC.US,D,20230922,000000,16.98,17.195,16.98,17.05,3501,0
+FXNC.US,D,20230925,000000,17.16,17.58,16.91,16.91,8203,0
+FXNC.US,D,20230926,000000,17.1,17.34,17.1,17.34,2758,0
+FXNC.US,D,20230927,000000,16.99,17.42,16.99,17.04,6042,0
+FXNC.US,D,20230928,000000,17.04,17.64,17.0119,17.08,9776,0
+FXNC.US,D,20230929,000000,17.3,17.96,17.3,17.61,166833,0
+FXNC.US,D,20231002,000000,18,18,17.0101,17.82,10393,0
+FXNC.US,D,20231003,000000,17.51,17.78,17.5,17.74,2794,0
+FXNC.US,D,20231004,000000,17.73,17.745,17.01,17.69,12256,0
+FXNC.US,D,20231005,000000,17.74,17.965,17.5,17.66,2772,0
+FXNC.US,D,20231006,000000,18.9,18.9,17.82,17.98,1192,0
+FXNC.US,D,20231009,000000,17.99,19,17.99,18.24,12282,0
+FXNC.US,D,20231010,000000,18.81,19.255,18.24,18.4,5616,0
+FXNC.US,D,20231011,000000,18.4025,18.7236,18.4025,18.49,1783,0
+FXNC.US,D,20231012,000000,19.01,19.01,18.4,18.67,729,0
+FXNC.US,D,20231013,000000,18.995,19.08,18.4,18.45,13082,0
+FXNC.US,D,20231016,000000,18.97,18.97,18.27,18.4,7428,0
+FXNC.US,D,20231017,000000,18.601,18.87,18.6,18.7,5096,0
+FXNC.US,D,20231018,000000,18.51,18.95,18.51,18.66,3158,0
+FXNC.US,D,20231023,000000,18.45,18.73,18.25,18.47,5766,0
+FXNC.US,D,20231024,000000,18.3463,18.75,18.25,18.47,4417,0
+FXNC.US,D,20231025,000000,18.133,18.7,18.01,18.45,3936,0
+FXNC.US,D,20231026,000000,18.76,18.76,18.3,18.4,2336,0
+FXNC.US,D,20231027,000000,18.4,18.74,18.25,18.69,2360,0
+FXNC.US,D,20231030,000000,18.76,18.95,18.5,18.95,4161,0
+FXNC.US,D,20231031,000000,18.74,18.9,18.74,18.9,2133,0
+FXNC.US,D,20231101,000000,18.69,18.69,18.69,18.69,902,0
+FXNC.US,D,20231102,000000,18.95,18.95,18.95,18.95,526,0
+FXNC.US,D,20231103,000000,19.15,19.15,19,19,765,0
+FXNC.US,D,20231106,000000,18.9,18.9,18.85,18.85,1932,0
+FXNC.US,D,20231107,000000,18.74,18.74,18.74,18.74,551,0
+FXNC.US,D,20231108,000000,18.9,19.05,18.6133,18.805,1558,0
+FXNC.US,D,20231109,000000,18.53,19.05,18.53,19.05,631,0
+FXNC.US,D,20231110,000000,18.93,19,18,18.62,13811,0
+FXNC.US,D,20231113,000000,18.45,18.94,18.4,18.74,2195,0
+FXNC.US,D,20231114,000000,18.8,19.1,18.535,19,27707,0
+FXNC.US,D,20231115,000000,18.75,18.96,18.75,18.9424,1007,0
+FXNC.US,D,20231117,000000,18.83,18.83,18.63,18.63,1686,0
+FXNC.US,D,20231120,000000,18.5969,18.63,18.515,18.62,1707,0
+FXNC.US,D,20231121,000000,18.62,18.63,18.55,18.55,1988,0
+FXNC.US,D,20231122,000000,18.63,18.63,18.2535,18.6,2271,0
+FXNC.US,D,20231124,000000,18.4,18.6,18.4,18.57,1454,0
+FXNC.US,D,20231127,000000,18.6,18.6,18.27,18.27,6940,0
+FXNC.US,D,20231128,000000,18.45,18.6,18.2001,18.6,879,0
+FXNC.US,D,20231129,000000,18.59,18.59,18.59,18.59,720,0
+FXNC.US,D,20231201,000000,18.497,18.85,18.497,18.6,18369,0
+FXNC.US,D,20231204,000000,18.6,18.79,18.6,18.79,871,0
+FXNC.US,D,20231206,000000,18.77,19.255,18.77,19.2,95926,0
+FXNC.US,D,20231207,000000,19.35,19.99,19.35,19.82,4488,0
+FXNC.US,D,20231208,000000,19.82,20.45,19.82,20.35,11138,0
+FXNC.US,D,20231211,000000,20,20.5,19.85,19.85,8789,0
+FXNC.US,D,20231212,000000,20,20,19.5,19.5,5352,0
+FXNC.US,D,20231213,000000,19.532,20,19.36,19.36,26406,0
+FXNC.US,D,20231214,000000,20.2444,20.31,19.49,19.78,9278,0
+FXNC.US,D,20231215,000000,20,20.3,19.68,20.3,7102,0
+FXNC.US,D,20231218,000000,20.01,20.78,20,20.2,16679,0
+FXNC.US,D,20231219,000000,20.1,20.38,20.04,20.22,8677,0
+FXNC.US,D,20231220,000000,20.21,20.97,20.21,20.79,6750,0
+FXNC.US,D,20231221,000000,21,21.45,20.755,21.45,5487,0
+FXNC.US,D,20231222,000000,21.3185,21.45,20.96,21.29,12123,0
+FXNC.US,D,20231226,000000,21.335,21.63,21.335,21.62,4446,0
+FXNC.US,D,20231227,000000,21.43,21.5,21.02,21.5,17600,0
+FXNC.US,D,20231228,000000,21.7299,21.73,21.72,21.73,2269,0
+FXNC.US,D,20231229,000000,21.7,21.75,21.43,21.75,7115,0
+FXNC.US,D,20240102,000000,21.5,21.7,21.15,21.45,5158,0
+FXNC.US,D,20240103,000000,21.25,21.5,20.665,21,13248,0
+FXNC.US,D,20240104,000000,20.81,21.25,20.53,20.76,16833,0
+FXNC.US,D,20240105,000000,20.57,21.23,20.21,20.21,6903,0
+FXNC.US,D,20240109,000000,20.66,21.145,20.1861,20.95,21238,0
+FXNC.US,D,20240110,000000,21,21.15,21,21.15,5815,0
+FXNC.US,D,20240111,000000,21.0402,21.24,20.73,21.12,6589,0
+FXNC.US,D,20240112,000000,21.02,21.31,20.56,21.28,7528,0
+FXNC.US,D,20240116,000000,21.35,21.35,20.7542,21,5772,0
+FXNC.US,D,20240117,000000,21.05,21.05,21.05,21.05,848,0
+FXNC.US,D,20240118,000000,21.1,21.1,20.85,21,6017,0
+FXNC.US,D,20240119,000000,21.075,21.085,20.62,20.95,3722,0
+FXNC.US,D,20240122,000000,20.93,21.3,20.83,20.95,1749,0
+FXNC.US,D,20240123,000000,20.82,21,20.7,20.88,8426,0
+FXNC.US,D,20240124,000000,20.7,20.975,20.44,20.53,10775,0
+FXNC.US,D,20240125,000000,20.25,21.25,20.1601,21.25,4487,0
+FXNC.US,D,20240126,000000,21,21.24,20.75,21.24,5527,0
+FXNC.US,D,20240129,000000,21.2,21.2,21.2,21.2,1469,0
+FXNC.US,D,20240130,000000,20.76,21,20.76,20.875,2075,0
+FXNC.US,D,20240131,000000,20.5001,21,20.14,20.74,18568,0
+FXNC.US,D,20240201,000000,20.52,20.8,20.07,20.19,3662,0
+FXNC.US,D,20240202,000000,19.76,20.35,19.76,20.1,1214,0
+FXNC.US,D,20240205,000000,20.25,20.25,19.83,20.03,3031,0
+FXNC.US,D,20240206,000000,19.83,20.28,19.5699,19.79,15633,0
+FXNC.US,D,20240207,000000,19.6,19.6,19.13,19.3,9599,0
+FXNC.US,D,20240208,000000,19.21,19.5,19.0501,19.3,6544,0
+FXNC.US,D,20240209,000000,19.58,19.58,19.58,19.58,591,0
+FXNC.US,D,20240212,000000,19.56,19.98,19.41,19.55,3280,0
+FXNC.US,D,20240213,000000,19.31,19.4,18.51,18.92,6795,0
+FXNC.US,D,20240214,000000,19.27,19.27,19.06,19.06,1547,0
+FXNC.US,D,20240215,000000,18.86,19.18,18.79,18.94,1472,0
+FXNC.US,D,20240216,000000,18.7275,19.13,18.7275,19,2085,0
+FXNC.US,D,20240220,000000,18.74,19.05,18.74,18.74,1491,0
+FXNC.US,D,20240221,000000,18.5551,19.17,18.5,18.75,2604,0
+FXNC.US,D,20240222,000000,18.52,18.52,18.2,18.31,4685,0
+FXNC.US,D,20240223,000000,18,18.38,18,18.38,1555,0
+FXNC.US,D,20240226,000000,18.33,18.33,18.33,18.33,315,0
+FXNC.US,D,20240227,000000,18.02,18.34,17.28,18.19,3365,0
+FXNC.US,D,20240228,000000,18.02,18.35,17.79,18.19,2865,0
+FXNC.US,D,20240229,000000,18.05,18.25,17.98,17.98,7293,0
+FXNC.US,D,20240306,000000,18.18,18.18,18.18,18.18,344,0
+FXNC.US,D,20240307,000000,17.81,18.44,17.77,17.97,3752,0
+FXNC.US,D,20240308,000000,17.84,17.84,17.84,17.84,243,0
+FXNC.US,D,20240311,000000,17.85,18.15,17.79,17.94,5045,0
+FXNC.US,D,20240312,000000,17.845,17.9,17.845,17.88,1491,0
+FXNC.US,D,20240313,000000,18.08,18.08,17.7,17.7,1651,0
+FXNC.US,D,20240314,000000,17.54,17.95,17.54,17.9,1277,0
+FXNC.US,D,20240315,000000,17.75,17.95,17.6,17.6,3359,0
+FXNC.US,D,20240318,000000,17.75,17.75,17.5,17.5,2061,0
+FXNC.US,D,20240319,000000,17.5,17.5001,17.35,17.35,3003,0
+FXNC.US,D,20240320,000000,17.36,17.98,17.25,17.5,6047,0
+FXNC.US,D,20240321,000000,17.88,17.94,17.35,17.58,3246,0
+FXNC.US,D,20240322,000000,17.43,18,17.43,17.55,1985,0
+FXNC.US,D,20240325,000000,17.66,17.66,17.66,17.66,334,0
+FXNC.US,D,20240326,000000,17.25,17.25,16.27,16.33,19340,0
+FXNC.US,D,20240327,000000,16.45,16.45,16.25,16.25,5658,0
+FXNC.US,D,20240328,000000,16.45,16.49,16.26,16.26,1951,0
+FXNC.US,D,20240401,000000,16.18,16.25,16.12,16.12,4019,0
+FXNC.US,D,20240402,000000,16.26,16.26,16.01,16.18,5603,0
+FXNC.US,D,20240403,000000,16.5,16.5,16.05,16.3,1411,0
+FXNC.US,D,20240404,000000,16.26,16.625,16.25,16.25,2298,0
+FXNC.US,D,20240405,000000,16.3,16.3,16.3,16.3,695,0
+FXNC.US,D,20240408,000000,16.25,16.45,16.03,16.04,9879,0
+FXNC.US,D,20240409,000000,16.06,16.44,16,16,2681,0
+FXNC.US,D,20240410,000000,15.86,15.87,14.9,15.15,10877,0
+FXNC.US,D,20240411,000000,15,15.6836,15,15.03,1773,0
+FXNC.US,D,20240412,000000,15,15.74,15,15.39,3233,0
+FXNC.US,D,20240415,000000,15.65,15.65,15.08,15.25,1909,0
+FXNC.US,D,20240416,000000,15.22,15.22,14.9,15.05,4143,0
+FXNC.US,D,20240417,000000,15.39,15.84,15,15,1569,0
+FXNC.US,D,20240418,000000,15,15.4991,14.5,14.96,6768,0
+FXNC.US,D,20240419,000000,14.95,15.4,14.95,15.063,18143,0
+FXNC.US,D,20240422,000000,14.91,15.22,14.84,14.94,11855,0
+FXNC.US,D,20240423,000000,14.8,15.4052,14.674,15.4052,1512,0
+FXNC.US,D,20240424,000000,14.9,15.04,14.65,15.04,2112,0
+FXNC.US,D,20240425,000000,14.9,15.125,14.9,15.03,1725,0
+FXNC.US,D,20240429,000000,14.84,14.85,14.78,14.78,2102,0
+FXNC.US,D,20240430,000000,14.6,14.76,14.5,14.76,2696,0
+FXNC.US,D,20240501,000000,14.85,14.85,14.8499,14.8499,1324,0
+FXNC.US,D,20240502,000000,14.9,15.345,14.75,15.2,11340,0
+FXNC.US,D,20240503,000000,15.25,15.75,15.25,15.4,4395,0
+FXNC.US,D,20240506,000000,15.4,15.79,15.23,15.32,5440,0
+FXNC.US,D,20240507,000000,15.57,15.58,15.37,15.37,2739,0
+FXNC.US,D,20240508,000000,15.38,15.38,15.25,15.3,2236,0
+FXNC.US,D,20240510,000000,15.51,15.62,15.25,15.25,2133,0
+FXNC.US,D,20240513,000000,15.785,15.785,15.35,15.37,3542,0
+FXNC.US,D,20240514,000000,15.4,15.8846,15.01,15.3,19303,0
+FXNC.US,D,20240515,000000,15.36,15.7,15.35,15.4,5672,0
+FXNC.US,D,20240516,000000,15.4,15.745,15.4,15.46,1956,0
+FXNC.US,D,20240517,000000,15.695,15.695,15.45,15.5,2377,0
+FXNC.US,D,20240520,000000,15.65,15.95,15.5,15.5,4318,0
+FXNC.US,D,20240521,000000,15.65,15.73,15.55,15.55,1497,0
+FXNC.US,D,20240522,000000,16.1999,16.1999,15.5144,15.61,3243,0
+FXNC.US,D,20240523,000000,15.72,15.94,15.51,15.51,2043,0
+FXNC.US,D,20240524,000000,15.69,15.7,15.55,15.55,1641,0
+FXNC.US,D,20240528,000000,15.7,15.85,15.61,15.61,1046,0
+FXNC.US,D,20240529,000000,15.5,15.9,15.5,15.55,6831,0
+FXNC.US,D,20240530,000000,15.85,16.15,15.55,15.66,4907,0
+FXNC.US,D,20240531,000000,15.74,15.99,15.66,15.66,2872,0
+FXNC.US,D,20240603,000000,15.6,15.6,15.58,15.58,3766,0
+FXNC.US,D,20240604,000000,15.8,15.8,15.5,15.5,3225,0
+FXNC.US,D,20240605,000000,15.5,15.87,15.03,15.5,5890,0
+FXNC.US,D,20240606,000000,15.57,15.74,15.57,15.6,1802,0
+FXNC.US,D,20240607,000000,15.41,15.67,15.41,15.46,1230,0
+FXNC.US,D,20240610,000000,15.5,15.585,15.45,15.45,7115,0
+FXNC.US,D,20240611,000000,15.4,15.505,15.35,15.44,6351,0
+FXNC.US,D,20240612,000000,15.5,15.61,15.45,15.45,8363,0
+FXNC.US,D,20240613,000000,15.4,15.68,15.25,15.25,4624,0
+FXNC.US,D,20240614,000000,15.4,15.47,14.95,14.95,5406,0
+FXNC.US,D,20240617,000000,15.13,15.51,15.13,15.51,1301,0
+FXNC.US,D,20240618,000000,15.45,15.59,15.3,15.3,4144,0
+FXNC.US,D,20240620,000000,15.05,15.15,14.83,14.83,3326,0
+FXNC.US,D,20240621,000000,14.9,14.91,14.9,14.91,4417,0
+FXNC.US,D,20240624,000000,15.08,15.08,14.91,14.91,1282,0
+FXNC.US,D,20240625,000000,14.9,15.03,14.75,14.95,2846,0
+FXNC.US,D,20240626,000000,14.95,15.24,14.95,15.24,2288,0
+FXNC.US,D,20240627,000000,15.23,15.23,15,15.17,3697,0
+FXNC.US,D,20240628,000000,15.1,15.2,15.0368,15.19,3626,0
+FXNC.US,D,20240701,000000,15,15.2,15,15.19,902,0
+FXNC.US,D,20240702,000000,15.12,15.55,15.1,15.22,3993,0
+FXNC.US,D,20240703,000000,15.21,15.58,15.1,15.4795,9352,0
+FXNC.US,D,20240705,000000,15.35,15.5,15.35,15.45,2548,0
+FXNC.US,D,20240708,000000,15.57,15.6,15.4,15.59,4564,0
+FXNC.US,D,20240709,000000,15.4,15.57,15.4,15.44,4165,0
+FXNC.US,D,20240710,000000,15.58,15.58,15.48,15.49,890,0
+FXNC.US,D,20240711,000000,15.6,15.85,15.46,15.46,2746,0
+FXNC.US,D,20240712,000000,15.59,15.7,15.5,15.7,12048,0
+FXNC.US,D,20240715,000000,15.94,15.94,15.6,15.73,4253,0
+FXNC.US,D,20240716,000000,15.9,16.23,15.9,16,6107,0
+FXNC.US,D,20240717,000000,16,16.44,16,16.15,7084,0
+FXNC.US,D,20240718,000000,16.29,16.29,16,16.02,6242,0
+FXNC.US,D,20240719,000000,16.25,16.38,16.215,16.23,1859,0
+FXNC.US,D,20240722,000000,16.3999,16.3999,16.24,16.29,8540,0
+FXNC.US,D,20240723,000000,16.26,16.56,16.26,16.55,14217,0
+FXNC.US,D,20240724,000000,16.57,16.72,16.43,16.51,7275,0
+FXNC.US,D,20240725,000000,16.5,16.78,16.5,16.75,13531,0
+FXNC.US,D,20240726,000000,17,17.21,16.86,17.21,1833,0
+FXNC.US,D,20240729,000000,17.11,17.21,17.11,17.21,1561,0
+FXNC.US,D,20240730,000000,17.2,17.84,17.2,17.6,3800,0
+FXNC.US,D,20240731,000000,17.925,18.13,17.6,17.82,5226,0
+FXNC.US,D,20240801,000000,18.24,18.24,17.84,17.84,7296,0
+FXNC.US,D,20240802,000000,17.54,17.9,16.8,17.62,15699,0
+FXNC.US,D,20240805,000000,17.5,17.5,16.7245,17,5710,0
+FXNC.US,D,20240806,000000,16.9,16.9,16.77,16.9,1627,0
+FXNC.US,D,20240807,000000,16.76,17.15,16.7001,16.8,2905,0
+FXNC.US,D,20240808,000000,16.74,16.9,16.71,16.9,1113,0
+FXNC.US,D,20240812,000000,16.825,16.88,16.56,16.72,1677,0
+FXNC.US,D,20240813,000000,16.73,16.77,16.7,16.7,2656,0
+FXNC.US,D,20240814,000000,16.7,16.8,16.7,16.8,3649,0
+FXNC.US,D,20240815,000000,17.66,17.66,16.8,16.81,2657,0
+FXNC.US,D,20240816,000000,16.81,16.9,16.75,16.85,3889,0
+FXNC.US,D,20240819,000000,16.99,16.99,16.9,16.9,373,0
+FXNC.US,D,20240821,000000,17.275,17.275,16.26,17.09,8388,0
+FXNC.US,D,20240822,000000,17.12,17.12,16.92,17.08,688,0
+FXNC.US,D,20240823,000000,17.25,17.37,17.25,17.37,3249,0
+FXNC.US,D,20240826,000000,17.25,17.35,17.25,17.299,1547,0
+FXNC.US,D,20240827,000000,17.155,17.28,17.155,17.28,1824,0
+FXNC.US,D,20240828,000000,17.3,17.71,17.3,17.71,823,0
+FXNC.US,D,20240829,000000,17.32,17.49,17.3,17.4,2172,0
+FXNC.US,D,20240830,000000,17.25,17.33,17.25,17.28,584,0
+FXNC.US,D,20240903,000000,19.97,19.99,17.25,17.36,11685,0
+FXNC.US,D,20240905,000000,17.62,17.62,17.3,17.4,1821,0
+FXNC.US,D,20240909,000000,17.26,17.8,17.26,17.53,1045,0
+FXNC.US,D,20240910,000000,17.28,17.6,16.22,16.98,7843,0
+FXNC.US,D,20240911,000000,16.77,17.1,16.77,17.05,1211,0
+FXNC.US,D,20240912,000000,16.92,17.44,16.92,17.44,1684,0
+FXNC.US,D,20240913,000000,17.57,17.57,17.44,17.44,934,0
+FXNC.US,D,20240916,000000,17.28,17.35,17.25,17.25,3004,0
+FXNC.US,D,20240917,000000,17.25,17.46,17.25,17.4,2940,0
+FXNC.US,D,20240918,000000,17.4,17.749,17.27,17.27,2534,0
+FXNC.US,D,20240919,000000,18.5,18.5,17.75,17.75,1246,0
+FXNC.US,D,20240920,000000,17.5,18.58,17.499,18.25,14624,0
+FXNC.US,D,20240923,000000,18.04,18.65,18,18,2702,0
+FXNC.US,D,20240924,000000,18.17,18.325,17.8,17.92,6571,0
+FXNC.US,D,20240925,000000,18,18.65,18,18.65,893,0
+FXNC.US,D,20240926,000000,18.6,18.6,17.75,17.8,10683,0
+FXNC.US,D,20240927,000000,17.65,18.005,17.6,17.74,1512,0
+FXNC.US,D,20240930,000000,17.55,17.67,17.5,17.5,3889,0
+FXNC.US,D,20241001,000000,17.78,18.1,17.72,18.03,7723,0
+FXNC.US,D,20241002,000000,18.1,18.86,18.08,18.1,14546,0
+FXNC.US,D,20241003,000000,18.15,18.19,17.69,17.69,7635,0
+FXNC.US,D,20241004,000000,17.7,18.2,17.597,18.2,42664,0
+FXNC.US,D,20241007,000000,18.12,18.45,18.1,18.37,14639,0
+FXNC.US,D,20241008,000000,18.61,19.055,18.59,18.95,9816,0
+FXNC.US,D,20241009,000000,18.85,19.25,18.71,18.93,12204,0
+FXNC.US,D,20241010,000000,18.7,18.83,18.65,18.83,3131,0
+FXNC.US,D,20241011,000000,18.89,18.94,18.76,18.76,7844,0
+FXNC.US,D,20241014,000000,18.77,18.77,18.6,18.6,1995,0
+FXNC.US,D,20241015,000000,18.5,18.57,18.25,18.4349,9537,0
+FXNC.US,D,20241016,000000,18.37,18.94,18.35,18.8,60676,0
+FXNC.US,D,20241017,000000,18.93,19.76,18.93,19.76,12190,0
+FXNC.US,D,20241018,000000,19.64,20.75,19.64,20.74,15047,0
+FXNC.US,D,20241021,000000,20.5,20.62,20.3,20.52,10971,0
+FXNC.US,D,20241022,000000,20.43,20.65,20.4,20.65,8139,0
+FXNC.US,D,20241023,000000,20.53,21,20.52,20.99,8819,0
+FXNC.US,D,20241024,000000,20.67,21,20.67,21,8960,0
+FXNC.US,D,20241025,000000,20.71,20.99,20.7,20.72,5660,0
+FXNC.US,D,20241028,000000,21,21.18,20.6924,21,7399,0
+FXNC.US,D,20241029,000000,20.875,21,20.875,21,5143,0
+FXNC.US,D,20241030,000000,21.19,21.19,21.14,21.15,2142,0
+FXNC.US,D,20241031,000000,21.11,21.22,21.0443,21.18,7137,0
+FXNC.US,D,20241101,000000,21.16,21.25,21.15,21.25,2518,0
+FXNC.US,D,20241104,000000,21.075,21.35,21.075,21.35,11932,0
+FXNC.US,D,20241105,000000,21.35,21.47,21.3,21.37,13333,0
+FXNC.US,D,20241106,000000,21.47,22.95,21.3455,22.72,32349,0
+FXNC.US,D,20241107,000000,22.6736,22.7,22.5,22.5,5988,0
+FXNC.US,D,20241108,000000,22.72,22.72,22.45,22.45,2518,0
+FXNC.US,D,20241111,000000,22.63,22.9,22.53,22.84,6770,0
+FXNC.US,D,20241112,000000,22.9,23.6,22.8039,23.57,16816,0
+FXNC.US,D,20241113,000000,23.69,24.59,23.4,23.85,15519,0
+FXNC.US,D,20241114,000000,24,24.09,23.7522,23.89,17027,0
+FXNC.US,D,20241115,000000,23.89,24.05,23.5,23.8,25344,0
+FXNC.US,D,20241118,000000,24,24,23.215,23.3,21539,0
+FXNC.US,D,20241119,000000,23.36,23.59,23.1,23.1,11966,0
+FXNC.US,D,20241120,000000,23.32,23.32,22.7201,22.94,13539,0
+FXNC.US,D,20241121,000000,22.9,23.09,22.55,22.55,9215,0
+FXNC.US,D,20241122,000000,22.499,22.75,22.499,22.55,7397,0
+FXNC.US,D,20241125,000000,22.8,23.785,22.4594,23.66,43286,0
+FXNC.US,D,20241126,000000,23.79,24.35,23.69,24.35,23884,0
+FXNC.US,D,20241127,000000,24.35,24.92,24.26,24.78,23523,0
+FXNC.US,D,20241129,000000,24.99,24.99,24.545,24.82,11898,0
+FXNC.US,D,20241202,000000,24.7231,25.41,24.6,25.02,15591,0
+FXNC.US,D,20241203,000000,25.24,25.25,24.6504,24.92,15718,0
+FXNC.US,D,20241204,000000,24.81,25,24.44,24.94,33101,0
+FXNC.US,D,20241205,000000,25.18,25.51,25.1,25.3,14216,0
+FXNC.US,D,20241206,000000,25.39,25.405,25.31,25.35,10871,0
+FXNC.US,D,20241209,000000,25.31,25.75,25.31,25.75,24584,0
+FXNC.US,D,20241210,000000,25.6,26,25.37,25.7,26455,0
+FXNC.US,D,20241211,000000,25.7,26,25.51,25.68,25878,0
+FXNC.US,D,20241212,000000,25.68,25.76,25.35,25.68,15126,0
+FXNC.US,D,20241213,000000,25.68,25.68,25.335,25.35,15031,0
+FXNC.US,D,20241216,000000,25.28,25.4,24.86,24.86,24380,0
+FXNC.US,D,20241217,000000,24.83,25.15,24.68,24.88,35393,0
+FXNC.US,D,20241218,000000,25,25.08,24.06,24.06,39219,0
+FXNC.US,D,20241219,000000,24.85,24.85,24.1,24.1,42012,0
+FXNC.US,D,20241220,000000,24.502,24.88,23.98,24.26,160374,0
+FXNC.US,D,20241223,000000,24.37,24.48,23.87,23.97,20152,0
+FXNC.US,D,20241224,000000,24.18,24.19,23.9,24.05,17212,0
+FXNC.US,D,20241226,000000,23.9001,24.17,23.9001,24.05,8814,0
+FXNC.US,D,20241227,000000,23.9125,23.99,23.38,23.77,34973,0
+FXNC.US,D,20241230,000000,23.6,23.84,23.18,23.3,10199,0
+FXNC.US,D,20241231,000000,23.23,23.245,23.01,23.01,4093,0
+FXNC.US,D,20250102,000000,22.94,23.08,22.67,22.7,8559,0
+FXNC.US,D,20250103,000000,22.668,22.82,22.55,22.74,13607,0
+FXNC.US,D,20250106,000000,22.94,23.43,22.94,23.36,18952,0
+FXNC.US,D,20250107,000000,23.48,23.485,23.015,23.09,7486,0
+FXNC.US,D,20250108,000000,23.1,23.24,23.05,23.05,8295,0
+FXNC.US,D,20250110,000000,22.9,23.32,22.605,22.64,9736,0
+FXNC.US,D,20250113,000000,22.6,22.865,22.6,22.6,4218,0
+FXNC.US,D,20250114,000000,22.86,23.18,22.62,22.62,7534,0
+FXNC.US,D,20250115,000000,23.74,23.74,23.12,23.12,5155,0
+FXNC.US,D,20250116,000000,23.26,23.31,23.125,23.28,4553,0
+FXNC.US,D,20250117,000000,23.28,24,23.28,24,93353,0
+FXNC.US,D,20250121,000000,24,24.41,23.99,24.15,18526,0
+FXNC.US,D,20250122,000000,24.3,24.33,23.96,24.1,9686,0
+FXNC.US,D,20250123,000000,24.66,24.66,24.03,24.22,15885,0
+FXNC.US,D,20250124,000000,24.1,24.66,24.1,24.5,12269,0
+FXNC.US,D,20250127,000000,24.5,24.895,24.5,24.77,15244,0
+FXNC.US,D,20250128,000000,24.6,25.435,24.6,24.87,9737,0
+FXNC.US,D,20250129,000000,25.18,25.255,24.85,24.98,8144,0
+FXNC.US,D,20250130,000000,25.2,25.34,25.1202,25.16,10138,0
+FXNC.US,D,20250131,000000,24.98,25.44,24.8869,25.4,11579,0
+FXNC.US,D,20250203,000000,25.49,25.49,25,25.08,16659,0
+FXNC.US,D,20250204,000000,25.09,25.235,25.09,25.12,21312,0
+FXNC.US,D,20250205,000000,25,25.26,25,25.24,18676,0
+FXNC.US,D,20250206,000000,25.25,26.97,25.2,26.66,95319,0
+FXNC.US,D,20250207,000000,26.75,26.75,26.44,26.5,20085,0
+FXNC.US,D,20250210,000000,26.03,26.75,26.03,26.33,28116,0
+FXNC.US,D,20250211,000000,26.23,26.5,26,26.3,37785,0
+FXNC.US,D,20250212,000000,26.2,26.6,26.08,26.1,43236,0
+FXNC.US,D,20250213,000000,25.96,26.195,25.75,25.85,28807,0
+FXNC.US,D,20250214,000000,25.9,26.15,25.9,26.1,11473,0
+FXNC.US,D,20250218,000000,26,26.14,25.82,25.82,16958,0
+FXNC.US,D,20250219,000000,25.68,26,25.58,25.82,21942,0
+FXNC.US,D,20250220,000000,25.55,25.82,25.0301,25.4,26412,0
+FXNC.US,D,20250221,000000,25.25,25.5,25,25.01,26061,0
+FXNC.US,D,20250224,000000,25.06,25.08,24.65,24.88,22125,0
+FXNC.US,D,20250225,000000,24.79,25.15,24.64,24.72,17404,0
+FXNC.US,D,20250226,000000,24.95,24.95,24.535,24.62,23402,0
+FXNC.US,D,20250227,000000,25.4,25.4,24.54,24.55,16842,0
+FXNC.US,D,20250228,000000,24.4,25.06,24.4,24.53,44667,0
+FXNC.US,D,20250303,000000,24.51,24.59,24.2,24.28,35315,0
+FXNC.US,D,20250304,000000,24.04,24.33,23.74,23.78,35538,0
+FXNC.US,D,20250305,000000,23.96,24.04,23.5,23.5,36125,0
+FXNC.US,D,20250306,000000,23.35,23.81,23.06,23.15,44286,0
+FXNC.US,D,20250307,000000,23.05,23.47,22.76,22.95,52945,0
+FXNC.US,D,20250310,000000,22.875,22.96,22.17,22.21,34038,0
+FXNC.US,D,20250311,000000,22.2,22.37,21.9,21.94,32646,0
+FXNC.US,D,20250312,000000,21.92,22.03,21.59,21.87,66611,0
+FXNC.US,D,20250313,000000,22.2,22.725,21.7,21.83,33565,0
+FXNC.US,D,20250314,000000,21.9,23.39,21.9,22.25,36192,0
+FXNC.US,D,20250317,000000,22.755,22.755,22.4,22.46,19500,0
+FXNC.US,D,20250318,000000,22.65,22.69,22.2501,22.37,20222,0
+FXNC.US,D,20250319,000000,22.35,22.65,22.26,22.41,18277,0
+FXNC.US,D,20250320,000000,22.36,22.4899,22.17,22.35,23253,0
+FXNC.US,D,20250321,000000,22.3,22.489,22.05,22.27,44015,0
+FXNC.US,D,20250324,000000,22.3525,23.25,22.3525,23.16,27105,0
+FXNC.US,D,20250325,000000,23.25,24.05,22.955,23.1,16294,0
+FXNC.US,D,20250326,000000,23.32,23.32,22.89,22.92,16168,0
+FXNC.US,D,20250327,000000,22.9,23,22.8,22.85,16237,0
+FXNC.US,D,20250328,000000,22.85,22.945,22.55,22.55,14644,0
+FXNC.US,D,20250331,000000,22.4,22.7,22.4,22.45,20993,0
+FXNC.US,D,20250401,000000,22.45,22.45,22.18,22.21,26341,0
+FXNC.US,D,20250402,000000,22.16,22.305,21.79,22.12,28972,0
+FXNC.US,D,20250403,000000,21.88,22,20.26,20.29,22030,0
+FXNC.US,D,20250404,000000,19.99,20.01,19,19.81,30031,0
+FXNC.US,D,20250407,000000,19.5,19.94,19.145,19.75,24402,0
+FXNC.US,D,20250408,000000,19.93,20.01,18.97,19.18,18995,0
+FXNC.US,D,20250409,000000,19.32,21,18.75,20.21,49231,0
+FXNC.US,D,20250410,000000,20,20.25,19.08,19.22,14273,0
+FXNC.US,D,20250411,000000,19.2238,19.41,18.66,18.66,18390,0
+FXNC.US,D,20250414,000000,19.03,19.03,18.5,18.61,11006,0
+FXNC.US,D,20250415,000000,18.52,19.01,18.52,18.6,13453,0
+FXNC.US,D,20250416,000000,18.94,18.94,18.5,18.6,13088,0
+FXNC.US,D,20250417,000000,18.51,19.1136,18.51,18.6,17331,0
+FXNC.US,D,20250421,000000,18.61,18.67,18.26,18.5,20168,0
+FXNC.US,D,20250422,000000,18.67,19.76,18.66,19.7,36842,0
+FXNC.US,D,20250423,000000,20,20.98,19.94,20.07,17184,0
+FXNC.US,D,20250424,000000,20.24,20.6325,20.06,20.45,16672,0
+FXNC.US,D,20250425,000000,20.58,20.58,20.25,20.27,8260,0
+FXNC.US,D,20250428,000000,20.2,21.96,20.2,20.36,15341,0
+FXNC.US,D,20250429,000000,20.41,21,20.38,20.42,27663,0
+FXNC.US,D,20250430,000000,20.11,20.43,19.5,19.5,26439,0
+FXNC.US,D,20250501,000000,19.5,19.8,18.68,19.36,24537,0
+FXNC.US,D,20250502,000000,19.5,19.95,19.36,19.88,21863,0
+FXNC.US,D,20250505,000000,19.7,19.95,19.5,19.5,11534,0
+FXNC.US,D,20250506,000000,19.69,19.7,19.5,19.5,14325,0
+FXNC.US,D,20250507,000000,19.5,19.65,19.29,19.47,16115,0
+FXNC.US,D,20250508,000000,19.49,19.735,19.49,19.66,28417,0
+FXNC.US,D,20250509,000000,19.69,19.73,19.53,19.61,11812,0
+FXNC.US,D,20250512,000000,19.97,20.98,19.885,20.8,50341,0
+FXNC.US,D,20250513,000000,20.84,21.1623,20.84,21.07,28055,0
+FXNC.US,D,20250514,000000,21.18,21.18,20.92,20.92,9213,0
+FXNC.US,D,20250515,000000,20.9001,21.07,20.7401,20.98,10751,0
+FXNC.US,D,20250516,000000,21.1,21.1,20.865,20.87,13801,0
+FXNC.US,D,20250519,000000,21.15,21.15,20.85,21.08,13280,0
+FXNC.US,D,20250520,000000,21.1001,21.18,21,21.06,9500,0
+FXNC.US,D,20250521,000000,21.05,21.05,20.7,20.79,8179,0
+FXNC.US,D,20250522,000000,20.75,20.855,20.45,20.5,16830,0
+FXNC.US,D,20250523,000000,20.5,20.52,20.185,20.39,12534,0
+FXNC.US,D,20250527,000000,20.39,21.18,20.39,20.89,23861,0
+FXNC.US,D,20250528,000000,20.9,20.9,20.53,20.62,16156,0
+FXNC.US,D,20250529,000000,20.64,20.86,20.4512,20.6,12640,0
+FXNC.US,D,20250530,000000,20.7875,20.7875,20.04,20.2,20242,0
+FXNC.US,D,20250602,000000,20.12,20.4,19.845,19.845,19567,0
+FXNC.US,D,20250603,000000,19.85,20,19.575,19.575,28335,0
+FXNC.US,D,20250604,000000,19.7,19.7,19.36,19.65,20501,0
+FXNC.US,D,20250605,000000,19.7,19.7193,19.5,19.62,14696,0
+FXNC.US,D,20250606,000000,19.93,20,19.545,19.7,35610,0
+FXNC.US,D,20250609,000000,19.8,19.865,19.51,19.51,12963,0
+FXNC.US,D,20250610,000000,19.7,19.73,19.56,19.59,16547,0
+FXNC.US,D,20250611,000000,19.7,19.7,19.47,19.58,16755,0
+FXNC.US,D,20250612,000000,19.645,19.645,19.39,19.55,20538,0
+FXNC.US,D,20250613,000000,19.5,19.53,18.82,18.88,18675,0
+FXNC.US,D,20250616,000000,19.19,19.19,18.645,18.69,19867,0
+FXNC.US,D,20250617,000000,18.61,18.775,18.335,18.54,33756,0
+FXNC.US,D,20250618,000000,18.815,18.99,18.43,18.64,59065,0
+FXNC.US,D,20250620,000000,18.99,18.99,18.48,18.65,26761,0
+FXNC.US,D,20250623,000000,18.905,18.935,18.31,18.45,41465,0
+FXNC.US,D,20250624,000000,19.08,19.09,18.595,18.96,38754,0
+FXNC.US,D,20250625,000000,18.825,18.889,18.495,18.67,20286,0
+FXNC.US,D,20250626,000000,19.1,19.1125,18.615,18.93,46893,0
+FXNC.US,D,20250627,000000,18.89,19.33,18.72,18.97,969521,0
+FXNC.US,D,20250630,000000,20.07,20.07,19.05,19.47,59715,0
+FXNC.US,D,20250701,000000,19.5,20.76,19.5,20.4,51108,0
+FXNC.US,D,20250702,000000,20.57,20.7,20.5,20.61,24004,0
+FXNC.US,D,20250703,000000,20.58,21.37,20.58,20.89,15018,0
+FXNC.US,D,20250707,000000,21.35,21.35,20.65,20.65,33881,0
+FXNC.US,D,20250708,000000,20.76,20.89,20.76,20.8,18615,0
+FXNC.US,D,20250709,000000,20.77,21.37,20.633,20.78,17410,0
+FXNC.US,D,20250710,000000,20.95,20.95,20.69,20.69,12346,0
+FXNC.US,D,20250711,000000,20.5098,20.8,20.5,20.62,12664,0
+FXNC.US,D,20250714,000000,20.67,20.87,20.5001,20.87,17192,0
+FXNC.US,D,20250715,000000,20.82,20.85,20.3,20.3,20987,0
+FXNC.US,D,20250716,000000,20.31,20.52,20.1,20.46,21305,0
+FXNC.US,D,20250717,000000,20.655,20.71,20.45,20.61,14468,0
+FXNC.US,D,20250718,000000,20.8,20.84,20.5,20.66,18881,0
+FXNC.US,D,20250721,000000,20.88,21.065,20.8,21.01,31258,0
+FXNC.US,D,20250722,000000,21,21.715,21,21.65,26468,0
+FXNC.US,D,20250723,000000,22,22.18,21.82,22.08,25971,0
+FXNC.US,D,20250724,000000,22.02,22.1,21.738,21.74,20471,0
+FXNC.US,D,20250725,000000,21.87,22.28,21.5,21.75,14382,0
+FXNC.US,D,20250728,000000,22.2,22.2,21.69,21.77,17402,0
+FXNC.US,D,20250729,000000,21.99,22.03,21.59,21.64,13074,0
+FXNC.US,D,20250730,000000,22,22.5,21.5,21.69,23572,0
+FXNC.US,D,20250731,000000,21.64,21.815,21.5,21.6,28797,0
+FXNC.US,D,20250801,000000,21.5,21.5,21.01,21.17,15202,0
+FXNC.US,D,20250804,000000,21.4,21.465,21.15,21.17,19129,0
+FXNC.US,D,20250805,000000,21.33,21.39,21,21.17,18458,0
+FXNC.US,D,20250806,000000,21.31,21.31,21.01,21.04,11708,0
+FXNC.US,D,20250807,000000,21.18,21.18,20.78,21.02,21748,0
+FXNC.US,D,20250808,000000,21.17,21.44,21.17,21.3,19446,0
+FXNC.US,D,20250811,000000,21.48,21.48,21.19,21.36,12997,0
+FXNC.US,D,20250812,000000,21.59,22.39,21.5,22.31,32120,0
+FXNC.US,D,20250813,000000,22.33,22.795,22.31,22.44,24264,0
+FXNC.US,D,20250814,000000,22.35,22.47,22.175,22.4,14853,0
+FXNC.US,D,20250815,000000,22.5,22.5,22.11,22.26,16011,0
+FXNC.US,D,20250818,000000,22.41,22.41,22.15,22.21,11297,0
+FXNC.US,D,20250819,000000,22.39,22.44,22.3,22.34,7136,0
+FXNC.US,D,20250820,000000,22.4,22.53,22.26,22.4,13080,0
+FXNC.US,D,20250821,000000,22.27,22.4,22.27,22.3,7033,0
+FXNC.US,D,20250822,000000,22.48,23.8,22.35,23.59,34838,0
+FXNC.US,D,20250825,000000,23.52,23.745,23.52,23.67,8881,0
+FXNC.US,D,20250826,000000,23.63,23.82,23.55,23.55,12275,0
+FXNC.US,D,20250827,000000,23.64,23.655,23.45,23.46,23191,0
+FXNC.US,D,20250828,000000,23.36,23.47,23.36,23.37,8502,0
+FXNC.US,D,20250829,000000,23.39,23.48,23.22,23.36,8990,0
+FXNC.US,D,20250902,000000,23.11,23.42,23.1,23.24,11745,0
+FXNC.US,D,20250903,000000,23.23,23.44,23.02,23.02,7828,0
+FXNC.US,D,20250904,000000,23.43,23.45,23.31,23.38,7340,0
+FXNC.US,D,20250905,000000,23.4,23.737,23.4,23.56,20239,0
+FXNC.US,D,20250908,000000,23.5,23.667,23.45,23.45,11675,0
+FXNC.US,D,20250909,000000,23.4,23.62,23.15,23.44,6942,0
+FXNC.US,D,20250910,000000,23.44,23.58,23.25,23.33,7777,0
+FXNC.US,D,20250911,000000,23.5,23.62,23.41,23.49,8495,0
+FXNC.US,D,20250912,000000,23.42,23.6,23.25,23.3,5541,0
+FXNC.US,D,20250915,000000,23.434,23.58,23.303,23.31,7455,0
+FXNC.US,D,20250916,000000,23.25,23.45,23.02,23.25,8923,0
+FXNC.US,D,20250917,000000,23.48,23.78,23.31,23.43,16747,0
+FXNC.US,D,20250918,000000,23.635,24.16,23.635,24.01,20797,0
+FXNC.US,D,20250919,000000,23.98,24.13,23.1783,23.9,103721,0
+FXNC.US,D,20250922,000000,23.608,24.2,23.608,23.72,20837,0
+FXNC.US,D,20250923,000000,23.85,24.1,23.43,23.7,17280,0
+FXNC.US,D,20250924,000000,23.73,23.8,23.41,23.46,19459,0
+FXNC.US,D,20250925,000000,23.4,23.5,23.2,23.3,8909,0
+FXNC.US,D,20250926,000000,23.4,23.4,23.04,23.14,15303,0
+FXNC.US,D,20250929,000000,23.11,23.23,22.76,22.8,10348,0
+FXNC.US,D,20250930,000000,22.7,23.01,22.49,22.68,14845,0
+FXNC.US,D,20251001,000000,22.68,22.69,22.31,22.48,16462,0
+FXNC.US,D,20251002,000000,22.2,22.48,22.07,22.31,9399,0
+FXNC.US,D,20251003,000000,23.025,23.025,22.31,22.41,11736,0
+FXNC.US,D,20251006,000000,22.97,23.28,22.645,22.71,16936,0
+FXNC.US,D,20251007,000000,22.7,23.035,22.52,22.56,13057,0
+FXNC.US,D,20251008,000000,22.57,22.83,22.21,22.46,16227,0
+FXNC.US,D,20251009,000000,22.4,22.5,22.002,22.35,14960,0
+FXNC.US,D,20251010,000000,22.35,22.5,21.8,21.8,12741,0
+FXNC.US,D,20251013,000000,22.02,22.165,21.775,21.775,8994,0
+FXNC.US,D,20251014,000000,21.75,22.44,21.7,22.37,17602,0
+FXNC.US,D,20251015,000000,22.64,22.64,22.25,22.39,13667,0
+FXNC.US,D,20251016,000000,22.61,22.61,21.585,21.91,13008,0
+FXNC.US,D,20251017,000000,21.91,22.585,21.91,21.95,15732,0
+FXNC.US,D,20251020,000000,22.16,22.32,22.03,22.18,15311,0
+FXNC.US,D,20251021,000000,22.15,22.27,21.86,21.97,24709,0
+FXNC.US,D,20251022,000000,22.15,23.235,22.1,22.81,28739,0
+FXNC.US,D,20251023,000000,22.89,22.95,22.61,22.78,22494,0
+FXNC.US,D,20251024,000000,22.7275,23.12,22.7275,22.95,23241,0
+FXNC.US,D,20251027,000000,22.96,23.14,22.7,22.71,11095,0
+FXNC.US,D,20251028,000000,22.72,22.89,22.52,22.52,8201,0
+FXNC.US,D,20251029,000000,22.51,22.88,22.09,22.29,14156,0
+FXNC.US,D,20251030,000000,22.15,22.7,22.15,22.3,40534,0
+FXNC.US,D,20251031,000000,22.22,22.6,22.1,22.52,11601,0
+FXNC.US,D,20251103,000000,22.55,22.69,22.4,22.48,11255,0
+FXNC.US,D,20251104,000000,22.82,22.82,22.42,22.5,13168,0
+FXNC.US,D,20251105,000000,22.65,23.195,22.65,23.15,13806,0
+FXNC.US,D,20251106,000000,23.1,23.16,22.865,22.95,11840,0
+FXNC.US,D,20251107,000000,23.13,23.13,22.86,22.86,10072,0
+FXNC.US,D,20251110,000000,23.59,23.59,23,23.06,11587,0
+FXNC.US,D,20251111,000000,23.26,23.65,23.05,23.51,20551,0
+FXNC.US,D,20251112,000000,23.81,23.8501,23.6,23.71,10200,0
+FXNC.US,D,20251113,000000,23.8,24.365,23.75,24.1,13675,0
+FXNC.US,D,20251114,000000,24.005,24.445,23.9,24.15,25758,0
+FXNC.US,D,20251117,000000,24.03,24.2704,23.5,23.5,15083,0
+FXNC.US,D,20251118,000000,24.195,24.195,23.25,23.355,15523,0
+FXNC.US,D,20251119,000000,24,24,23.17,23.17,18957,0
+FXNC.US,D,20251120,000000,23.74,23.7875,23.065,23.13,14614,0
+FXNC.US,D,20251121,000000,23.09,24.075,23.09,23.96,34891,0
+FXNC.US,D,20251124,000000,24.16,24.445,23.71,23.94,17798,0
+FXNC.US,D,20251125,000000,23.94,24.79,23.94,24.6,20517,0
+FXNC.US,D,20251126,000000,24.75,24.79,24.245,24.51,21804,0
+FXNC.US,D,20251128,000000,24.305,24.7,24.305,24.5,7324,0
+FXNC.US,D,20251201,000000,24.55,24.75,24.44,24.595,11828,0
+FXNC.US,D,20251202,000000,24.75,24.8,24.3,24.3,16737,0
+FXNC.US,D,20251203,000000,24.6,24.74,24.555,24.56,16444,0
+FXNC.US,D,20251204,000000,24.75,24.75,24.5,24.63,23203,0
+FXNC.US,D,20251205,000000,24.745,24.82,24.59,24.59,11664,0
+FXNC.US,D,20251208,000000,24.845,24.845,24.4,24.4,18523,0
+FXNC.US,D,20251209,000000,24.35,24.8,24.35,24.58,16995,0
+FXNC.US,D,20251210,000000,24.5,25.72,24.5,25.58,64975,0
+FXNC.US,D,20251211,000000,25.68,25.91,25.5,25.78,44527,0
+FXNC.US,D,20251212,000000,25.98,25.98,25.85,25.9,18237,0
+FXNC.US,D,20251215,000000,25.9,26.24,25.71,26.19,58325,0
+FXNC.US,D,20251216,000000,26.25,26.28,26.05,26.2,20360,0
+FXNC.US,D,20251217,000000,26.2,26.33,26.075,26.16,28393,0
+FXNC.US,D,20251218,000000,26.3,26.48,26.15,26.3,16922,0
+FXNC.US,D,20251219,000000,26.32,26.49,25.875,25.9,55106,0
+FXNC.US,D,20251222,000000,25.9,25.99,25.59,25.6,35022,0
+FXNC.US,D,20251223,000000,25.52,25.855,25.46,25.46,11515,0
+FXNC.US,D,20251224,000000,25.6,25.93,25.55,25.59,10980,0
+FXNC.US,D,20251226,000000,25.74,25.775,25.33,25.5,15499,0
+FXNC.US,D,20251229,000000,25.56,25.665,25.32,25.5,15447,0
+FXNC.US,D,20251230,000000,25.66,25.66,25.29,25.35,16346,0
+FXNC.US,D,20251231,000000,25.4,25.4,25.16,25.24,22367,0
+FXNC.US,D,20260102,000000,25.42,25.42,24.465,24.54,16764,0
+FXNC.US,D,20260105,000000,24.49,25.205,24.49,24.595,47655,0
+FXNC.US,D,20260106,000000,24.5,24.75,24.32,24.59,19697,0
+FXNC.US,D,20260107,000000,24.67,24.761925,24.27,24.58,34583,0
+FXNC.US,D,20260108,000000,24.62,25.725,24.6,25.56,32154,0
+FXNC.US,D,20260109,000000,25.86,25.95,25.4,25.42,19516,0
+FXNC.US,D,20260112,000000,25.31,25.44,25.18,25.28,11527,0
+FXNC.US,D,20260113,000000,25.24,25.25,25,25.11,22524,0
+FXNC.US,D,20260114,000000,25.15,25.28,25.09,25.24,27840,0
+FXNC.US,D,20260115,000000,25.26,25.78,25.21,25.71,20273,0
+FXNC.US,D,20260116,000000,25.65,26,25.55,25.69,30618,0
+FXNC.US,D,20260120,000000,25.37,27.545,25.37,25.59,20831,0
+FXNC.US,D,20260121,000000,25.73,26.49,25.73,26.29,60662,0
+FXNC.US,D,20260122,000000,26.38,26.49,26.3,26.39,27101,0
+FXNC.US,D,20260123,000000,26.48,26.48,25.89,26,26941,0
+FXNC.US,D,20260126,000000,26.2,26.2,25.5,25.96,20805,0
+FXNC.US,D,20260127,000000,26,26,25.66,25.74,15612,0
+FXNC.US,D,20260128,000000,25.8,25.8,25.35,25.53,13924,0
+FXNC.US,D,20260129,000000,25.82,25.82,25.535,25.76,57177,0
+FXNC.US,D,20260130,000000,25.61,26.585,25.6,26.35,87869,0
+FXNC.US,D,20260202,000000,26.33,27.065,26.26,27.01,75960,0
+FXNC.US,D,20260203,000000,27.08,27.8,26.805,27.74,124014,0
+FXNC.US,D,20260204,000000,27.97,28.76,27.97,28.08,104270,0
+FXNC.US,D,20260205,000000,28.08,28.375,27.985,28.21,78966,0
+FXNC.US,D,20260206,000000,28.46,28.83,28.24,28.6,74432,0
+FXNC.US,D,20260209,000000,28.73,28.89,28.35,28.45,57887,0
+FXNC.US,D,20260210,000000,28.4,28.565,27.92,27.95,44823,0
+FXNC.US,D,20260211,000000,28.03,28.39,27.45,27.48,54133,0
+FXNC.US,D,20260212,000000,27.65,27.96,27.05,27.65,78561,0
+FXNC.US,D,20260213,000000,27.89,28.76,27.52,28.21,127958,0
+FXNC.US,D,20260217,000000,28.15,28.745,28.02,28.07,55233,0
+FXNC.US,D,20260218,000000,28.06,28.31,27.5,27.5,73892,0
diff --git a/daily/us/nasdaq stocks/1/gain.us.txt b/daily/us/nasdaq stocks/1/gain.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cecd1187b15f6bc9e75462f053d4dd0439ba87a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gain.us.txt	
@@ -0,0 +1,5197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAIN.US,D,20050622,000000,5.27347,5.27347,5.27347,5.27347,0,0
+GAIN.US,D,20050623,000000,5.27658,5.30122,5.14974,5.28588,7011324.149959486,0
+GAIN.US,D,20050624,000000,5.30734,5.31571,5.27347,5.30461,1513101.5247779004,0
+GAIN.US,D,20050627,000000,5.30734,5.30734,5.28241,5.30461,330121.73358848516,0
+GAIN.US,D,20050628,000000,5.30734,5.30734,5.27347,5.27347,944505.0395291488,0
+GAIN.US,D,20050629,000000,5.28241,5.31165,5.27347,5.27658,156465.1424184398,0
+GAIN.US,D,20050630,000000,5.32558,5.32558,5.27347,5.28928,371007.4926881486,0
+GAIN.US,D,20050701,000000,5.31165,5.31571,5.28928,5.28928,226113.14976949934,0
+GAIN.US,D,20050705,000000,5.32558,5.32558,5.28241,5.30734,128074.91142088066,0
+GAIN.US,D,20050706,000000,5.31842,5.31842,5.29426,5.30461,188912.4872953796,0
+GAIN.US,D,20050707,000000,5.27347,5.31571,5.27347,5.31571,120711.09560841306,0
+GAIN.US,D,20050708,000000,5.31571,5.32558,5.28588,5.30734,502003.27100461803,0
+GAIN.US,D,20050711,000000,5.30461,5.30461,5.27658,5.29764,293991.4178988749,0
+GAIN.US,D,20050712,000000,5.30734,5.34242,5.30734,5.33886,151273.90736821084,0
+GAIN.US,D,20050713,000000,5.34242,5.58892,5.30122,5.39604,167738.32811520903,0
+GAIN.US,D,20050714,000000,5.44892,5.59531,5.43153,5.50076,197416.80171738562,0
+GAIN.US,D,20050715,000000,5.55392,5.60821,5.46604,5.55392,172414.0535423187,0
+GAIN.US,D,20050718,000000,5.519,5.62467,5.44892,5.58176,216497.0352118395,0
+GAIN.US,D,20050719,000000,5.62467,5.66003,5.44892,5.58892,120642.00668985599,0
+GAIN.US,D,20050720,000000,5.62036,5.62467,5.55392,5.62467,112441.68350954136,0
+GAIN.US,D,20050721,000000,5.58892,5.69579,5.55673,5.66003,147856.66316537227,0
+GAIN.US,D,20050722,000000,5.73052,5.73052,5.54038,5.55392,143726.2087417081,0
+GAIN.US,D,20050725,000000,5.68733,5.69082,5.50076,5.56804,151146.35859547308,0
+GAIN.US,D,20050726,000000,5.50076,5.62467,5.37123,5.51263,709840.807454311,0
+GAIN.US,D,20050727,000000,5.57207,5.57207,5.28928,5.36115,483008.0700253059,0
+GAIN.US,D,20050728,000000,5.44892,5.44892,5.28928,5.31165,491557.0265177812,0
+GAIN.US,D,20050729,000000,5.36115,5.37817,5.30734,5.34242,305658.94188466546,0
+GAIN.US,D,20050801,000000,5.30734,5.36115,5.30734,5.31571,230418.9837556755,0
+GAIN.US,D,20050802,000000,5.36115,5.44892,5.32558,5.36115,427169.3431355278,0
+GAIN.US,D,20050803,000000,5.46981,5.46981,5.36115,5.36115,321233.70994184416,0
+GAIN.US,D,20050804,000000,5.48476,5.48476,5.34919,5.39604,171676.39647334497,0
+GAIN.US,D,20050805,000000,5.41225,5.44055,5.32945,5.32945,345934.5926881131,0
+GAIN.US,D,20050808,000000,5.36417,5.39604,5.30122,5.33886,177811.4924417973,0
+GAIN.US,D,20050809,000000,5.33358,5.35672,5.29426,5.34242,103821.51228563568,0
+GAIN.US,D,20050810,000000,5.34242,5.34242,5.27347,5.27347,316198.7221381874,0
+GAIN.US,D,20050811,000000,5.30734,5.34242,5.2666,5.34242,261679.06213975445,0
+GAIN.US,D,20050812,000000,5.30122,5.39604,5.29426,5.35672,132235.12722487113,0
+GAIN.US,D,20050815,000000,5.31571,5.35672,5.30461,5.30461,128006.88540875517,0
+GAIN.US,D,20050816,000000,5.28928,5.35672,5.2666,5.2666,102448.23716587643,0
+GAIN.US,D,20050817,000000,5.27347,5.32558,5.27347,5.29426,152841.69436639172,0
+GAIN.US,D,20050818,000000,5.28588,5.29764,5.26237,5.27006,160564.77255538633,0
+GAIN.US,D,20050819,000000,5.27347,5.29764,5.25596,5.28588,127385.08514168108,0
+GAIN.US,D,20050822,000000,5.27347,5.29764,5.25841,5.27347,136185.95046028687,0
+GAIN.US,D,20050823,000000,5.27347,5.29764,5.18907,5.19624,154304.2536270493,0
+GAIN.US,D,20050824,000000,5.20676,5.27347,5.19624,5.2189,172883.85818855715,0
+GAIN.US,D,20050825,000000,5.20338,5.27347,5.20338,5.23791,141876.7515370705,0
+GAIN.US,D,20050826,000000,5.28241,5.28241,5.18907,5.21335,85032.51515557127,0
+GAIN.US,D,20050829,000000,5.18907,5.25841,5.09537,5.25841,345646.54504299635,0
+GAIN.US,D,20050830,000000,5.27006,5.27347,5.18465,5.2666,173874.4869901131,0
+GAIN.US,D,20050831,000000,5.32945,5.32945,5.17816,5.24157,256125.3759936534,0
+GAIN.US,D,20050901,000000,5.279,5.31571,5.16585,5.31571,144080.1565860469,0
+GAIN.US,D,20050902,000000,5.35364,5.35364,5.19218,5.2189,47911.57066440608,0
+GAIN.US,D,20050906,000000,5.32558,5.32558,5.23791,5.27347,62839.028699967166,0
+GAIN.US,D,20050907,000000,5.30734,5.30734,5.20676,5.26237,119665.1956720014,0
+GAIN.US,D,20050908,000000,5.30734,5.30734,5.16585,5.22577,134407.70798709974,0
+GAIN.US,D,20050909,000000,5.27658,5.27658,5.16585,5.23791,71544.2324390176,0
+GAIN.US,D,20050912,000000,5.23791,5.27347,5.19981,5.27347,66671.86932060501,0
+GAIN.US,D,20050913,000000,5.27347,5.30122,5.17025,5.20338,150139.78619730228,0
+GAIN.US,D,20050914,000000,5.16237,5.28588,5.16237,5.27347,422924.0948163754,0
+GAIN.US,D,20050915,000000,5.28928,5.28928,5.2189,5.25841,194859.44882408043,0
+GAIN.US,D,20050916,000000,5.28928,5.32558,5.25596,5.28928,322634.62062902626,0
+GAIN.US,D,20050919,000000,5.30122,5.32558,5.25596,5.28928,197246.7366870518,0
+GAIN.US,D,20050920,000000,5.26237,5.32558,5.26237,5.30734,286323.6108447159,0
+GAIN.US,D,20050921,000000,5.32558,5.34242,5.28588,5.32558,210061.13672101067,0
+GAIN.US,D,20050922,000000,5.32558,5.32558,5.27658,5.322,232670.21959442607,0
+GAIN.US,D,20050923,000000,5.34665,5.34665,5.279,5.32945,170357.32958199977,0
+GAIN.US,D,20050926,000000,5.28928,5.35672,5.28928,5.30734,253180.06224994664,0
+GAIN.US,D,20050927,000000,5.30734,5.31571,5.28928,5.30461,229874.77565869177,0
+GAIN.US,D,20050928,000000,5.32558,5.32558,5.28241,5.30461,250577.00437976068,0
+GAIN.US,D,20050929,000000,5.34242,5.34242,5.27347,5.28928,387835.42743745045,0
+GAIN.US,D,20050930,000000,5.31571,5.31571,5.15604,5.15793,2912267.982498783,0
+GAIN.US,D,20051003,000000,5.19981,5.30461,5.14974,5.22982,285906.95152044983,0
+GAIN.US,D,20051004,000000,5.25596,5.30734,5.16585,5.25841,352933.8315918353,0
+GAIN.US,D,20051005,000000,5.27347,5.27347,5.14974,5.21034,366126.6263182208,0
+GAIN.US,D,20051006,000000,5.25841,5.25841,5.13743,5.19624,106447.95409750802,0
+GAIN.US,D,20051007,000000,5.22982,5.22982,5.06253,5.09216,140018.7910809197,0
+GAIN.US,D,20051010,000000,5.13743,5.17816,5.003,5.06631,73738.07133003318,0
+GAIN.US,D,20051011,000000,5.11042,5.12473,5.02575,5.08238,93561.27642567414,0
+GAIN.US,D,20051012,000000,5.08849,5.12473,4.78066,4.90109,227222.82409227992,0
+GAIN.US,D,20051013,000000,4.96083,5.00637,4.85366,4.95303,168468.54483909113,0
+GAIN.US,D,20051014,000000,5.00637,5.00637,4.86881,4.90109,166729.62990416496,0
+GAIN.US,D,20051017,000000,4.90279,4.95716,4.85366,4.89385,74078.20139065455,0
+GAIN.US,D,20051018,000000,4.88574,4.92802,4.84106,4.89385,149790.08997874017,0
+GAIN.US,D,20051019,000000,4.83439,4.98049,4.83439,4.93939,264954.9397861237,0
+GAIN.US,D,20051020,000000,4.92444,4.95303,4.864,4.87201,55960.96113032069,0
+GAIN.US,D,20051021,000000,4.90645,4.97334,4.85366,4.96583,93210.51730065828,0
+GAIN.US,D,20051024,000000,4.97334,5.04345,4.86881,5.0361,83416.89736761524,0
+GAIN.US,D,20051025,000000,4.99168,5.00957,4.86881,4.92065,95789.12832275043,0
+GAIN.US,D,20051026,000000,4.94568,5.0361,4.83721,4.8977,149650.8492351642,0
+GAIN.US,D,20051027,000000,4.91688,4.92802,4.82638,4.864,108748.0836324543,0
+GAIN.US,D,20051028,000000,4.92444,4.93515,4.79101,4.92065,90843.4246600151,0
+GAIN.US,D,20051031,000000,4.93939,5.05576,4.88574,4.99516,101057.95554308078,0
+GAIN.US,D,20051101,000000,5.03948,5.08849,4.97334,5.06253,52416.16815477248,0
+GAIN.US,D,20051102,000000,5.08596,5.16585,5.00957,5.16585,78959.06776058435,0
+GAIN.US,D,20051103,000000,5.18465,5.25596,5.01397,5.06631,109083.96206731506,0
+GAIN.US,D,20051104,000000,5.09537,5.23791,5.0361,5.09885,37509.96824800236,0
+GAIN.US,D,20051107,000000,5.16585,5.23423,5.11909,5.14974,70612.0634916263,0
+GAIN.US,D,20051108,000000,5.14345,5.14974,5.06253,5.133,41510.748086070584,0
+GAIN.US,D,20051109,000000,5.133,5.16585,5.02932,5.10233,104298.75727694565,0
+GAIN.US,D,20051110,000000,5.14006,5.25596,5.09216,5.21034,91770.27907521019,0
+GAIN.US,D,20051111,000000,5.27347,5.27347,5.11909,5.21034,78014.14393591724,0
+GAIN.US,D,20051114,000000,5.2666,5.27347,5.09537,5.12276,53558.79257717612,0
+GAIN.US,D,20051115,000000,5.12276,5.12276,5.01397,5.06253,66511.37044824814,0
+GAIN.US,D,20051116,000000,5.02575,5.06631,4.92444,4.99516,131359.29231877316,0
+GAIN.US,D,20051117,000000,5.07288,5.23791,5.01397,5.09537,166171.60402345977,0
+GAIN.US,D,20051118,000000,5.18145,5.18145,4.99168,5.02932,143825.05904057133,0
+GAIN.US,D,20051121,000000,4.99912,5.09537,4.96583,5.09216,95544.65984167838,0
+GAIN.US,D,20051122,000000,5.12276,5.14674,5.00957,5.02575,90293.90203082307,0
+GAIN.US,D,20051123,000000,4.99516,5.08596,4.91351,4.97731,143820.8074148248,0
+GAIN.US,D,20051125,000000,4.93176,5.00957,4.92065,4.92444,39519.924324990796,0
+GAIN.US,D,20051128,000000,5.01908,5.01908,4.88574,4.89,191986.4127182457,0
+GAIN.US,D,20051129,000000,4.95003,4.98049,4.90645,4.95716,200572.57093607855,0
+GAIN.US,D,20051130,000000,4.98343,5.02275,4.90109,4.91688,246424.22892084174,0
+GAIN.US,D,20051201,000000,4.98763,4.98763,4.87201,4.87495,274131.01107785123,0
+GAIN.US,D,20051202,000000,4.87916,4.94568,4.87201,4.91351,160979.30606676906,0
+GAIN.US,D,20051205,000000,4.92444,4.92444,4.81537,4.84652,286379.9448860033,0
+GAIN.US,D,20051206,000000,4.85028,4.90279,4.79459,4.84294,279042.70173451677,0
+GAIN.US,D,20051207,000000,4.864,4.88574,4.76647,4.78066,372775.1060969393,0
+GAIN.US,D,20051208,000000,4.79459,4.85028,4.78697,4.81924,183258.88794397368,0
+GAIN.US,D,20051209,000000,4.79779,4.87916,4.78066,4.79779,295127.66488263657,0
+GAIN.US,D,20051212,000000,4.83721,4.87201,4.78066,4.83439,215478.7708428507,0
+GAIN.US,D,20051213,000000,4.87201,4.88246,4.79101,4.86157,223888.48659174,0
+GAIN.US,D,20051214,000000,4.87201,4.88574,4.81537,4.84652,181439.19211963215,0
+GAIN.US,D,20051215,000000,4.84652,4.87201,4.77087,4.84106,162943.5571668747,0
+GAIN.US,D,20051216,000000,4.86881,4.87916,4.76647,4.86881,419546.1781518381,0
+GAIN.US,D,20051219,000000,4.81537,4.84294,4.71811,4.75224,216351.41702964378,0
+GAIN.US,D,20051220,000000,4.72093,4.83072,4.71491,4.74537,367689.0987842034,0
+GAIN.US,D,20051221,000000,4.7832,4.80128,4.70352,4.72093,176572.14353341577,0
+GAIN.US,D,20051222,000000,4.69552,4.83072,4.69552,4.7832,224920.5687444503,0
+GAIN.US,D,20051223,000000,4.79459,4.82638,4.74886,4.7832,207567.5582140643,0
+GAIN.US,D,20051227,000000,4.79779,4.83072,4.76647,4.76647,220290.5482942214,0
+GAIN.US,D,20051228,000000,4.79779,4.87495,4.74537,4.86881,136008.4450848916,0
+GAIN.US,D,20051229,000000,4.87916,4.87916,4.73091,4.75564,204403.2857438381,0
+GAIN.US,D,20051230,000000,4.7595,4.86881,4.73439,4.77738,185846.00221758505,0
+GAIN.US,D,20060103,000000,4.81134,4.91688,4.74537,4.8977,198279.88174620378,0
+GAIN.US,D,20060104,000000,4.93515,4.98343,4.85028,4.92444,175599.5841413379,0
+GAIN.US,D,20060105,000000,4.9104,5.00957,4.85366,4.87201,171699.78041501122,0
+GAIN.US,D,20060106,000000,4.96986,5.00957,4.83439,4.864,167523.62101443607,0
+GAIN.US,D,20060109,000000,4.90279,4.92065,4.83439,4.89385,159392.3867526886,0
+GAIN.US,D,20060110,000000,4.96986,5.04345,4.87201,4.95003,332053.03458894964,0
+GAIN.US,D,20060111,000000,5.01908,5.17816,4.93176,5.14006,228203.88673589108,0
+GAIN.US,D,20060112,000000,5.16585,5.18465,5.11042,5.13743,145932.80250997932,0
+GAIN.US,D,20060113,000000,5.133,5.21597,5.0361,5.14674,226350.1779054868,0
+GAIN.US,D,20060117,000000,5.06253,5.18465,5.06253,5.12276,66373.1926111199,0
+GAIN.US,D,20060118,000000,5.0803,5.18465,5.04345,5.0775,123479.96688315614,0
+GAIN.US,D,20060119,000000,5.16585,5.16585,5.05078,5.14006,91024.11875472026,0
+GAIN.US,D,20060120,000000,5.17816,5.17816,5.06253,5.0803,136513.3256436244,0
+GAIN.US,D,20060123,000000,5.14974,5.18465,5.10722,5.16237,108973.41979761368,0
+GAIN.US,D,20060124,000000,5.10722,5.18465,5.06969,5.15793,150071.76018518684,0
+GAIN.US,D,20060125,000000,5.18145,5.18465,5.07288,5.18465,156055.92343926537,0
+GAIN.US,D,20060126,000000,5.25219,5.28588,5.14345,5.28588,162036.89797401885,0
+GAIN.US,D,20060127,000000,5.31571,5.31571,5.18145,5.21034,138288.3793975067,0
+GAIN.US,D,20060130,000000,5.23791,5.23791,5.14006,5.17816,174472.90331552096,0
+GAIN.US,D,20060131,000000,5.2189,5.2189,5.08849,5.14006,185362.37978763515,0
+GAIN.US,D,20060201,000000,5.17816,5.25219,5.11909,5.21034,131794.02105249715,0
+GAIN.US,D,20060202,000000,5.18907,5.34242,5.16585,5.25841,167167.54735720388,0
+GAIN.US,D,20060203,000000,5.27347,5.30734,5.20338,5.27006,125294.34817528936,0
+GAIN.US,D,20060206,000000,5.24834,5.34242,5.19981,5.25596,139446.94741650307,0
+GAIN.US,D,20060207,000000,5.24157,5.322,5.22982,5.23791,120845.0218197807,0
+GAIN.US,D,20060208,000000,5.27347,5.32558,5.20338,5.27347,144747.66183000177,0
+GAIN.US,D,20060209,000000,5.30734,5.31842,5.17025,5.22577,124523.74100669454,0
+GAIN.US,D,20060210,000000,5.21034,5.27347,5.18465,5.23791,203189.44659000612,0
+GAIN.US,D,20060213,000000,5.30122,5.30122,5.2189,5.28588,134677.6862227284,0
+GAIN.US,D,20060214,000000,5.30734,5.31842,5.2189,5.23791,126705.88792688804,0
+GAIN.US,D,20060215,000000,5.29426,5.36115,5.2189,5.33886,137528.4012932983,0
+GAIN.US,D,20060216,000000,5.30734,5.41225,5.27658,5.29426,205942.37426816454,0
+GAIN.US,D,20060217,000000,5.34242,5.36115,5.25596,5.279,199743.5039133131,0
+GAIN.US,D,20060221,000000,5.322,5.32558,5.15144,5.27006,95648.82467274388,0
+GAIN.US,D,20060222,000000,5.25596,5.322,5.24834,5.30461,238911.60620684334,0
+GAIN.US,D,20060223,000000,5.28241,5.32558,5.22982,5.26237,179996.82808130575,0
+GAIN.US,D,20060224,000000,5.29764,5.32558,5.22982,5.31571,216640.527581162,0
+GAIN.US,D,20060227,000000,5.322,5.32945,5.28241,5.32558,225373.3668876423,0
+GAIN.US,D,20060228,000000,5.32558,5.32558,5.27658,5.29764,167164.35863789901,0
+GAIN.US,D,20060301,000000,5.279,5.32558,5.279,5.322,118101.66029956707,0
+GAIN.US,D,20060302,000000,5.32558,5.32558,5.28928,5.31165,203485.9974866059,0
+GAIN.US,D,20060303,000000,5.322,5.32558,5.279,5.30734,423709.5826751435,0
+GAIN.US,D,20060306,000000,5.32558,5.32558,5.28241,5.30122,178054.89801645486,0
+GAIN.US,D,20060307,000000,5.28241,5.32558,5.25596,5.27006,169025.5078133647,0
+GAIN.US,D,20060308,000000,5.30734,5.322,5.25596,5.29426,131041.48329337033,0
+GAIN.US,D,20060309,000000,5.30461,5.33886,5.25219,5.25841,274573.18015666684,0
+GAIN.US,D,20060310,000000,5.30122,5.30122,5.24834,5.28928,71264.68804544419,0
+GAIN.US,D,20060313,000000,5.30461,5.34242,5.24157,5.31571,134115.40871623642,0
+GAIN.US,D,20060314,000000,5.32558,5.39604,5.25841,5.36115,161730.78091944417,0
+GAIN.US,D,20060315,000000,5.39604,5.39906,5.27347,5.28241,211250.5290267448,0
+GAIN.US,D,20060316,000000,5.33358,5.36115,5.27347,5.31842,94148.00078024785,0
+GAIN.US,D,20060317,000000,5.36115,5.37817,5.30122,5.31165,419273.0111968844,0
+GAIN.US,D,20060320,000000,5.34665,5.37452,5.30734,5.36115,96830.77663340651,0
+GAIN.US,D,20060321,000000,5.37452,5.37817,5.27658,5.279,151514.12422351324,0
+GAIN.US,D,20060322,000000,5.36783,5.38119,5.27006,5.34242,103518.58395038593,0
+GAIN.US,D,20060323,000000,5.322,5.39906,5.27347,5.30734,94778.30429883813,0
+GAIN.US,D,20060324,000000,5.28928,5.37817,5.25841,5.32558,85540.58443362602,0
+GAIN.US,D,20060327,000000,5.35364,5.36115,5.28588,5.33641,112281.18463717241,0
+GAIN.US,D,20060328,000000,5.31571,5.36115,5.27347,5.28241,145489.57052473212,0
+GAIN.US,D,20060329,000000,5.27347,5.31842,5.26237,5.30461,211550.26864266957,0
+GAIN.US,D,20060330,000000,5.29426,5.34665,5.24157,5.27658,121133.0694648673,0
+GAIN.US,D,20060331,000000,5.322,5.33358,5.20676,5.30734,214219.22671210775,0
+GAIN.US,D,20060403,000000,5.29764,5.29764,5.2189,5.23791,101719.08334841588,0
+GAIN.US,D,20060404,000000,5.23791,5.31165,5.2189,5.24458,126749.4670908855,0
+GAIN.US,D,20060405,000000,5.24458,5.30734,5.21335,5.27658,165145.89930938935,0
+GAIN.US,D,20060406,000000,5.25596,5.30734,5.24157,5.25219,89899.56374178763,0
+GAIN.US,D,20060407,000000,5.27347,5.30734,5.2189,5.23791,89067.30799970322,0
+GAIN.US,D,20060410,000000,5.22126,5.30122,5.2189,5.23423,97590.75473760885,0
+GAIN.US,D,20060411,000000,5.25596,5.30461,5.2189,5.2189,132658.163987767,0
+GAIN.US,D,20060412,000000,5.2189,5.25596,5.16585,5.18907,208300.96365729152,0
+GAIN.US,D,20060413,000000,5.2189,5.23423,5.14974,5.17816,121082.04995577822,0
+GAIN.US,D,20060417,000000,5.17411,5.18907,5.02275,5.06253,275804.02581353526,0
+GAIN.US,D,20060418,000000,5.06631,5.12867,5.033,5.12867,155572.30100932554,0
+GAIN.US,D,20060419,000000,5.133,5.133,4.92444,4.96583,269191.6848537427,0
+GAIN.US,D,20060420,000000,4.94315,5.16585,4.94315,5.14674,125419.77113515389,0
+GAIN.US,D,20060421,000000,5.16585,5.16585,5.05576,5.07288,105615.69835542762,0
+GAIN.US,D,20060424,000000,5.08596,5.133,5.02932,5.0361,185113.65968079946,0
+GAIN.US,D,20060425,000000,5.08849,5.08849,5.00957,5.0471,155806.140425988,0
+GAIN.US,D,20060426,000000,5.02275,5.09216,5.01397,5.0471,56897.38170346961,0
+GAIN.US,D,20060427,000000,5.05913,5.11042,5.003,5.0471,149863.43052305383,0
+GAIN.US,D,20060428,000000,5.08849,5.12867,5.02575,5.08238,177435.22356225405,0
+GAIN.US,D,20060501,000000,5.12276,5.12867,5.033,5.06969,82914.14262175771,0
+GAIN.US,D,20060502,000000,5.12276,5.12276,5.05576,5.08596,172647.8929590013,0
+GAIN.US,D,20060503,000000,5.12473,5.12473,5.06969,5.08849,152066.83557203025,0
+GAIN.US,D,20060504,000000,5.06969,5.18145,5.04345,5.12276,303128.1616523314,0
+GAIN.US,D,20060505,000000,5.15793,5.18145,5.0471,5.0775,182370.2981605858,0
+GAIN.US,D,20060508,000000,5.07288,5.16237,5.05078,5.10722,101663.81221356013,0
+GAIN.US,D,20060509,000000,5.08849,5.18145,5.0775,5.08849,144124.79865650614,0
+GAIN.US,D,20060510,000000,5.09537,5.12473,5.03948,5.03948,188896.5436987949,0
+GAIN.US,D,20060511,000000,5.0775,5.08596,4.97334,4.97731,170190.45327099095,0
+GAIN.US,D,20060512,000000,4.95303,4.99912,4.90109,4.90109,165172.47197039064,0
+GAIN.US,D,20060515,000000,4.88574,4.98763,4.86881,4.92802,221448.0534067761,0
+GAIN.US,D,20060516,000000,4.96083,4.98049,4.90645,4.92065,103017.9550174198,0
+GAIN.US,D,20060517,000000,4.93176,4.94568,4.83439,4.83721,153120.1758535134,0
+GAIN.US,D,20060518,000000,4.83721,4.91351,4.74886,4.7738,185868.32325279954,0
+GAIN.US,D,20060519,000000,4.75224,4.84106,4.75224,4.78697,140468.40050479677,0
+GAIN.US,D,20060522,000000,4.80128,4.84652,4.74886,4.83439,120251.92002658115,0
+GAIN.US,D,20060523,000000,4.864,4.91351,4.76281,4.76647,213439.0533855581,0
+GAIN.US,D,20060524,000000,4.77738,4.87495,4.75224,4.82328,183120.71010684944,0
+GAIN.US,D,20060525,000000,4.87916,4.99168,4.83072,4.98763,166012.16805754256,0
+GAIN.US,D,20060526,000000,5.00957,5.14974,4.96083,5.05913,97439.82202320884,0
+GAIN.US,D,20060530,000000,5.033,5.03948,4.95003,4.98343,148220.1771676659,0
+GAIN.US,D,20060531,000000,5.033,5.11456,4.95003,4.96986,218313.54231685604,0
+GAIN.US,D,20060601,000000,4.99516,5.11456,4.97334,5.11456,120850.33635196889,0
+GAIN.US,D,20060602,000000,5.16585,5.18145,5.01908,5.0803,68224.7756286328,0
+GAIN.US,D,20060605,000000,5.05913,5.07288,4.93939,4.93939,152220.95700574922,0
+GAIN.US,D,20060606,000000,4.97334,5.02575,4.93939,5.02575,118960.48870263869,0
+GAIN.US,D,20060607,000000,5.01681,5.06631,4.88574,4.8977,156927.50671960672,0
+GAIN.US,D,20060608,000000,4.87201,4.98343,4.83439,4.96583,119901.1609015472,0
+GAIN.US,D,20060609,000000,4.95716,5.09537,4.8977,5.0361,208782.460274348,0
+GAIN.US,D,20060612,000000,5.033,5.05913,4.93176,4.93939,138737.98882140388,0
+GAIN.US,D,20060613,000000,4.90645,5.00637,4.87495,4.93515,135333.49949585518,0
+GAIN.US,D,20060614,000000,5.00957,5.00957,4.83439,4.88574,191042.55180001218,0
+GAIN.US,D,20060615,000000,4.93939,4.96083,4.8977,4.95303,83193.68701533113,0
+GAIN.US,D,20060616,000000,4.92802,4.99168,4.92802,4.96986,659970.3002220166,0
+GAIN.US,D,20060619,000000,4.96986,4.99168,4.82638,4.83072,330264.1630513458,0
+GAIN.US,D,20060620,000000,4.83439,4.86157,4.79779,4.80128,105361.6637163937,0
+GAIN.US,D,20060621,000000,4.80128,4.92065,4.77087,4.79101,189097.43301583632,0
+GAIN.US,D,20060622,000000,4.7738,4.84652,4.7738,4.79779,107729.81926347554,0
+GAIN.US,D,20060623,000000,4.78066,4.86157,4.77738,4.80833,143910.09155572313,0
+GAIN.US,D,20060626,000000,4.85028,4.864,4.80833,4.84294,111989.94827276083,0
+GAIN.US,D,20060627,000000,4.83072,4.87916,4.80833,4.81537,98149.84352475773,0
+GAIN.US,D,20060628,000000,4.81134,4.85028,4.79459,4.81924,131006.40738086593,0
+GAIN.US,D,20060629,000000,4.84106,4.91688,4.76647,4.91351,323626.3123370339,0
+GAIN.US,D,20060630,000000,4.91351,5.27347,4.85366,5.27347,1406375.0891931197,0
+GAIN.US,D,20060703,000000,5.2189,5.2189,5.15144,5.21034,112085.60985230914,0
+GAIN.US,D,20060705,000000,5.17816,5.19624,4.97731,5.12867,222324.95121933587,0
+GAIN.US,D,20060706,000000,5.11456,5.16585,4.98343,5.0361,119693.8941458659,0
+GAIN.US,D,20060707,000000,5.01681,5.0775,4.92444,4.94315,142055.31981888728,0
+GAIN.US,D,20060710,000000,4.93939,5.05078,4.92444,4.96583,82846.11660963423,0
+GAIN.US,D,20060711,000000,4.96083,5.02575,4.93939,4.99912,89183.16480160186,0
+GAIN.US,D,20060712,000000,4.98049,5.02275,4.8977,4.8977,91580.01882255019,0
+GAIN.US,D,20060713,000000,4.91351,4.95003,4.87201,4.9104,146580.11253161303,0
+GAIN.US,D,20060714,000000,4.8977,4.98763,4.83439,4.96986,154674.14506798287,0
+GAIN.US,D,20060717,000000,4.95303,5.00957,4.89,4.90109,154423.29914827395,0
+GAIN.US,D,20060718,000000,4.89,4.97334,4.87495,4.96318,110833.50606664778,0
+GAIN.US,D,20060719,000000,4.9104,5.00637,4.89,4.98763,162786.24701382068,0
+GAIN.US,D,20060720,000000,5.003,5.003,4.93939,4.97731,78225.6623173672,0
+GAIN.US,D,20060721,000000,4.99516,4.99516,4.8977,4.95716,118565.08750716562,0
+GAIN.US,D,20060724,000000,4.96986,4.99168,4.9104,4.95716,86957.43871740485,0
+GAIN.US,D,20060725,000000,4.93939,5.12867,4.93939,5.11042,133810.3545681235,0
+GAIN.US,D,20060726,000000,5.09537,5.12867,4.99516,5.06253,198249.05745945594,0
+GAIN.US,D,20060727,000000,5.11042,5.11909,4.96583,4.99168,116797.47409837495,0
+GAIN.US,D,20060728,000000,5.03948,5.11042,5.00637,5.09537,88906.80912734536,0
+GAIN.US,D,20060731,000000,5.11456,5.15793,5.05078,5.14674,111208.71203977958,0
+GAIN.US,D,20060801,000000,5.11456,5.18465,5.0361,5.08238,107587.38980058466,0
+GAIN.US,D,20060802,000000,5.133,5.24834,4.99168,4.99516,181305.2659082746,0
+GAIN.US,D,20060803,000000,4.95716,4.98763,4.79779,4.93939,326168.78454018605,0
+GAIN.US,D,20060804,000000,4.99168,5.00637,4.90645,4.94315,112529.90474400809,0
+GAIN.US,D,20060807,000000,4.92444,4.93176,4.83439,4.91688,244442.9713177198,0
+GAIN.US,D,20060808,000000,4.90109,4.90279,4.80128,4.80549,283712.04972301674,0
+GAIN.US,D,20060809,000000,4.82638,4.84652,4.76281,4.76281,231565.85980384378,0
+GAIN.US,D,20060810,000000,4.7595,4.86157,4.72723,4.83439,158091.38927080136,0
+GAIN.US,D,20060811,000000,4.84106,4.84294,4.74886,4.78066,142361.43687345195,0
+GAIN.US,D,20060814,000000,4.80128,4.82638,4.73091,4.74537,106228.99537096843,0
+GAIN.US,D,20060815,000000,4.75564,4.83439,4.73843,4.83439,147048.8542713998,0
+GAIN.US,D,20060816,000000,4.84652,4.84652,4.73843,4.80833,244330.30323513507,0
+GAIN.US,D,20060817,000000,4.77738,4.85366,4.77738,4.84294,137632.56612437993,0
+GAIN.US,D,20060818,000000,4.88246,4.9104,4.81537,4.89385,143353.12858146965,0
+GAIN.US,D,20060821,000000,4.90645,4.90645,4.7738,4.7832,152271.97651483832,0
+GAIN.US,D,20060822,000000,4.78066,4.88246,4.7738,4.83721,123261.00815664676,0
+GAIN.US,D,20060823,000000,4.85028,4.8977,4.76647,4.78697,176537.06762092144,0
+GAIN.US,D,20060824,000000,4.79779,4.81537,4.76281,4.7738,145799.93920506342,0
+GAIN.US,D,20060825,000000,4.76281,4.81537,4.76281,4.77738,89674.22757662424,0
+GAIN.US,D,20060828,000000,4.80833,4.84294,4.7595,4.7832,127425.47558638372,0
+GAIN.US,D,20060829,000000,4.79459,4.80128,4.76647,4.79779,209947.40573199434,0
+GAIN.US,D,20060830,000000,4.79779,4.85028,4.76281,4.84106,156003.84102372456,0
+GAIN.US,D,20060831,000000,4.86157,4.93176,4.83721,4.89,151947.79005080563,0
+GAIN.US,D,20060901,000000,4.92065,4.92065,4.86157,4.8977,136943.80275161192,0
+GAIN.US,D,20060905,000000,4.88246,4.8977,4.82638,4.85028,106592.50937327214,0
+GAIN.US,D,20060906,000000,4.82638,4.864,4.78066,4.7832,250445.20398126633,0
+GAIN.US,D,20060907,000000,4.79101,4.85028,4.73091,4.74537,331780.93054044765,0
+GAIN.US,D,20060908,000000,4.73843,4.81134,4.73091,4.7595,176764.52959896415,0
+GAIN.US,D,20060911,000000,4.74886,4.80128,4.74537,4.7832,2509232.992977216,0
+GAIN.US,D,20060912,000000,4.82328,4.84652,4.80128,4.83439,168501.4949387223,0
+GAIN.US,D,20060913,000000,4.84652,4.93176,4.80549,4.93176,146450.437946002,0
+GAIN.US,D,20060914,000000,4.90645,4.98763,4.90645,4.98049,174269.88818558617,0
+GAIN.US,D,20060915,000000,5.00637,5.08238,4.98343,5.06631,435154.9592150695,0
+GAIN.US,D,20060918,000000,5.06631,5.09885,5.01397,5.02932,174379.36754885598,0
+GAIN.US,D,20060919,000000,4.96986,4.99168,4.92065,4.93939,136079.6598163421,0
+GAIN.US,D,20060920,000000,4.98049,5.08238,4.93939,5.05078,232002.71435046114,0
+GAIN.US,D,20060921,000000,5.06253,5.09537,4.96083,5.01397,188604.24442794165,0
+GAIN.US,D,20060922,000000,4.99168,5.03948,4.96318,4.97334,108300.60002146054,0
+GAIN.US,D,20060925,000000,4.98763,5.00957,4.92444,4.99516,233278.20207778877,0
+GAIN.US,D,20060926,000000,5.00957,5.0803,4.96083,5.05913,167503.4257920747,0
+GAIN.US,D,20060927,000000,5.033,5.12473,5.033,5.12473,173676.78639237655,0
+GAIN.US,D,20060928,000000,5.12473,5.14674,5.06969,5.09885,152361.26065575678,0
+GAIN.US,D,20060929,000000,5.11909,5.17411,5.08849,5.133,261979.86466212085,0
+GAIN.US,D,20061002,000000,5.11909,5.18465,5.0775,5.08238,98129.64830240741,0
+GAIN.US,D,20061003,000000,5.08596,5.14974,5.06253,5.14974,164972.64555978088,0
+GAIN.US,D,20061004,000000,5.12867,5.21597,5.11042,5.21034,153145.685608063,0
+GAIN.US,D,20061005,000000,5.19624,5.25841,5.14974,5.24458,172990.14883249192,0
+GAIN.US,D,20061006,000000,5.2189,5.25841,5.18907,5.24458,124049.68473469949,0
+GAIN.US,D,20061009,000000,5.22126,5.25596,5.17411,5.25596,117022.81026353432,0
+GAIN.US,D,20061010,000000,5.25841,5.25841,5.17025,5.25841,134567.1439530069,0
+GAIN.US,D,20061011,000000,5.25841,5.29764,5.17025,5.26237,237328.93851851948,0
+GAIN.US,D,20061012,000000,5.30734,5.32558,5.24458,5.30734,184385.56876978057,0
+GAIN.US,D,20061013,000000,5.32558,5.32558,5.19218,5.28241,153406.09768573684,0
+GAIN.US,D,20061016,000000,5.28928,5.28928,5.23423,5.24458,88418.93507164191,0
+GAIN.US,D,20061017,000000,5.20338,5.20338,5.06969,5.16237,176937.78334859275,0
+GAIN.US,D,20061018,000000,5.16585,5.18465,5.07288,5.12473,139377.85849792586,0
+GAIN.US,D,20061019,000000,5.09537,5.19218,5.08238,5.16237,185062.6401717104,0
+GAIN.US,D,20061020,000000,5.18907,5.20338,5.10233,5.16585,155509.5895293782,0
+GAIN.US,D,20061023,000000,5.15144,5.19218,5.13743,5.17816,71465.57736249866,0
+GAIN.US,D,20061024,000000,5.12473,5.17816,5.11909,5.15793,87461.25636970202,0
+GAIN.US,D,20061025,000000,5.12473,5.18465,5.11456,5.12867,215654.15040536263,0
+GAIN.US,D,20061026,000000,5.09885,5.18465,5.09885,5.18465,139317.27283088196,0
+GAIN.US,D,20061027,000000,5.16237,5.18465,5.14345,5.14974,132364.80181049224,0
+GAIN.US,D,20061030,000000,5.133,5.22577,5.11909,5.18907,149550.9360298593,0
+GAIN.US,D,20061031,000000,5.21335,5.22982,5.10722,5.14974,193403.2670020225,0
+GAIN.US,D,20061101,000000,5.12473,5.17816,5.033,5.05078,98380.49422211635,0
+GAIN.US,D,20061102,000000,5.02932,5.0471,4.90645,4.98049,229238.09470147465,0
+GAIN.US,D,20061103,000000,4.92065,5.05913,4.86157,5.0471,270619.16820193623,0
+GAIN.US,D,20061106,000000,5.0471,5.08238,5.01908,5.0775,80961.58349249726,0
+GAIN.US,D,20061107,000000,5.06253,5.19981,5.06253,5.16585,236813.42889538012,0
+GAIN.US,D,20061108,000000,5.15604,5.23423,5.09216,5.16585,80878.67679022173,0
+GAIN.US,D,20061109,000000,5.19218,5.19218,5.01908,5.03948,80365.29297996972,0
+GAIN.US,D,20061110,000000,5.0361,5.23423,5.0361,5.15793,175990.7337110544,0
+GAIN.US,D,20061113,000000,5.16237,5.21597,5.11909,5.16237,147647.2705968177,0
+GAIN.US,D,20061114,000000,5.16237,5.21335,5.13743,5.20338,112822.20401486133,0
+GAIN.US,D,20061115,000000,5.18907,5.21597,5.13743,5.19981,146598.18194108104,0
+GAIN.US,D,20061116,000000,5.22126,5.25219,5.18465,5.24834,138363.84575471375,0
+GAIN.US,D,20061117,000000,5.23791,5.23791,5.14674,5.21597,112689.34070992531,0
+GAIN.US,D,20061120,000000,5.23791,5.28928,5.15793,5.24458,185250.77461150216,0
+GAIN.US,D,20061121,000000,5.24458,5.28928,5.17025,5.18465,141445.21152265134,0
+GAIN.US,D,20061122,000000,5.20338,5.20338,5.11456,5.15144,108886.26146956846,0
+GAIN.US,D,20061124,000000,5.14345,5.16585,5.12276,5.14006,38887.49499352121,0
+GAIN.US,D,20061127,000000,5.09885,5.14974,5.06631,5.0775,182105.63445715542,0
+GAIN.US,D,20061128,000000,5.0471,5.11456,5.0471,5.11456,94601.86182989157,0
+GAIN.US,D,20061129,000000,5.12867,5.16585,5.09537,5.16585,151678.8747216287,0
+GAIN.US,D,20061130,000000,5.19981,5.23791,5.14974,5.14974,159526.31296405624,0
+GAIN.US,D,20061201,000000,5.16585,5.20338,5.13743,5.14674,134436.4064609642,0
+GAIN.US,D,20061204,000000,5.133,5.21034,5.09885,5.19624,166762.58000379612,0
+GAIN.US,D,20061205,000000,5.21597,5.27347,5.18907,5.20676,1264835.2789973717,0
+GAIN.US,D,20061206,000000,5.18465,5.23791,5.15793,5.22577,48839.48798604182,0
+GAIN.US,D,20061207,000000,5.21597,5.24458,5.19218,5.22577,60926.860015405335,0
+GAIN.US,D,20061208,000000,5.2189,5.25596,5.21034,5.23423,39846.23660190075,0
+GAIN.US,D,20061211,000000,5.21335,5.2666,5.21335,5.2666,79123.8182586978,0
+GAIN.US,D,20061212,000000,5.27006,5.27347,5.24458,5.2666,92750.27881237969,0
+GAIN.US,D,20061213,000000,5.2666,5.28928,5.22126,5.2666,99192.55474185245,0
+GAIN.US,D,20061214,000000,5.25219,5.28928,5.23423,5.27347,471223.6263312042,0
+GAIN.US,D,20061215,000000,5.27006,5.27347,5.23791,5.25219,1517518.9639402295,0
+GAIN.US,D,20061218,000000,5.27006,5.27347,5.24834,5.25596,145359.89593912105,0
+GAIN.US,D,20061219,000000,5.279,5.80013,5.20338,5.30122,493271.4946045894,0
+GAIN.US,D,20061220,000000,5.30122,5.30122,5.25219,5.2666,168641.7985887298,0
+GAIN.US,D,20061221,000000,5.27347,5.30122,5.24157,5.29426,253553.1424102052,0
+GAIN.US,D,20061222,000000,5.2666,5.29764,5.2666,5.27006,44654.82533394849,0
+GAIN.US,D,20061226,000000,5.2666,5.34242,5.21335,5.29764,222676.77325076115,0
+GAIN.US,D,20061227,000000,5.279,5.35364,5.25219,5.33886,679688.2775801393,0
+GAIN.US,D,20061228,000000,5.34242,5.34242,5.28928,5.31165,167290.84450419515,0
+GAIN.US,D,20061229,000000,5.34242,5.40207,5.31842,5.38119,354684.43849760975,0
+GAIN.US,D,20070103,000000,5.35672,5.60821,5.35672,5.48476,372203.26243252266,0
+GAIN.US,D,20070104,000000,5.50076,5.50076,5.38929,5.45787,194519.31876344295,0
+GAIN.US,D,20070105,000000,5.42464,5.44055,5.35364,5.36417,246164.87974961963,0
+GAIN.US,D,20070108,000000,5.37817,5.49108,5.32945,5.44499,224731.37139821687,0
+GAIN.US,D,20070109,000000,5.45523,5.49671,5.36783,5.42738,109776.97706584969,0
+GAIN.US,D,20070110,000000,5.38531,5.48476,5.38531,5.45269,177489.4317906681,0
+GAIN.US,D,20070111,000000,5.48476,5.52503,5.45787,5.52503,198915.4997969893,0
+GAIN.US,D,20070112,000000,5.5319,5.62467,5.50076,5.62467,667932.5323598922,0
+GAIN.US,D,20070116,000000,5.62467,5.64152,5.58506,5.59269,261968.1726912827,0
+GAIN.US,D,20070117,000000,5.58506,5.61178,5.49671,5.49671,338019.12843355,0
+GAIN.US,D,20070118,000000,5.4875,5.52212,5.39906,5.45269,168515.31272243368,0
+GAIN.US,D,20070119,000000,5.38119,5.46981,5.279,5.46218,110294.6125018623,0
+GAIN.US,D,20070122,000000,5.44499,5.44499,5.36417,5.37123,82396.50718574911,0
+GAIN.US,D,20070123,000000,5.36417,5.37123,5.322,5.33358,126177.62342646888,0
+GAIN.US,D,20070124,000000,5.34242,5.40988,5.31842,5.33641,180232.7933108616,0
+GAIN.US,D,20070125,000000,5.31842,5.34242,5.30734,5.31571,228225.14486467402,0
+GAIN.US,D,20070126,000000,5.32945,5.34242,5.27658,5.33641,129560.85462323469,0
+GAIN.US,D,20070129,000000,5.36783,5.37817,5.32558,5.35672,114496.28165697693,0
+GAIN.US,D,20070130,000000,5.38531,5.39324,5.32945,5.38119,120496.38850764012,0
+GAIN.US,D,20070131,000000,5.40612,5.4765,5.37452,5.43153,205552.28760487962,0
+GAIN.US,D,20070201,000000,5.43707,5.48016,5.39604,5.46981,131028.72841609051,0
+GAIN.US,D,20070202,000000,5.48016,5.56804,5.48016,5.55673,67587.03176496597,0
+GAIN.US,D,20070205,000000,5.57838,5.57838,5.36417,5.41225,142815.29792311578,0
+GAIN.US,D,20070206,000000,5.42464,5.42464,5.21335,5.29764,414888.5221341763,0
+GAIN.US,D,20070207,000000,5.32558,5.32558,5.27006,5.31842,251920.5181192037,0
+GAIN.US,D,20070208,000000,5.322,5.33641,5.28241,5.32558,187725.2208025187,0
+GAIN.US,D,20070209,000000,5.29764,5.38119,5.29764,5.33641,227841.43564003907,0
+GAIN.US,D,20070212,000000,5.35364,5.35364,5.30122,5.33886,284392.3098442615,0
+GAIN.US,D,20070213,000000,5.37817,5.37817,5.28928,5.35672,131739.81282408308,0
+GAIN.US,D,20070214,000000,5.36115,5.37452,5.30734,5.32558,233350.47971568088,0
+GAIN.US,D,20070215,000000,5.33358,5.33358,5.279,5.29426,231218.28939814487,0
+GAIN.US,D,20070216,000000,5.28928,5.30461,5.24157,5.26237,127581.72283297594,0
+GAIN.US,D,20070220,000000,5.279,5.36417,5.26237,5.36115,154330.82628804052,0
+GAIN.US,D,20070221,000000,5.36115,5.37817,5.30734,5.36115,171241.66773961092,0
+GAIN.US,D,20070222,000000,5.37123,5.37452,5.30734,5.37123,113382.3557084398,0
+GAIN.US,D,20070223,000000,5.37123,5.37123,5.29426,5.31571,151588.52767426855,0
+GAIN.US,D,20070226,000000,5.34242,5.34242,5.29426,5.31571,191987.47562469743,0
+GAIN.US,D,20070227,000000,5.33886,5.33886,5.10722,5.14974,329899.5861426407,0
+GAIN.US,D,20070228,000000,5.32945,5.32945,5.10233,5.16585,180356.09045784283,0
+GAIN.US,D,20070301,000000,5.11909,5.25219,5.11909,5.19624,169546.3319686822,0
+GAIN.US,D,20070302,000000,5.18145,5.21335,5.14974,5.15604,122050.35772210958,0
+GAIN.US,D,20070305,000000,5.16237,5.19624,5.14974,5.16237,160621.1065966837,0
+GAIN.US,D,20070306,000000,5.19624,5.30122,5.14974,5.27658,139888.05358886695,0
+GAIN.US,D,20070307,000000,5.30461,5.30461,5.20676,5.21034,115600.64144755926,0
+GAIN.US,D,20070308,000000,5.26237,5.29764,5.19218,5.19624,116384.00349342382,0
+GAIN.US,D,20070309,000000,5.2189,5.27658,5.16237,5.21335,65798.16022738031,0
+GAIN.US,D,20070312,000000,5.21335,5.27006,5.18145,5.24458,85760.60606659116,0
+GAIN.US,D,20070313,000000,5.2189,5.25596,5.06631,5.06631,205333.32887837026,0
+GAIN.US,D,20070314,000000,5.06253,5.14345,5.0471,5.13743,86550.34555109765,0
+GAIN.US,D,20070315,000000,5.14006,5.28928,5.14006,5.28928,329187.43882820645,0
+GAIN.US,D,20070316,000000,5.28588,5.28588,5.21034,5.24834,314805.25179606676,0
+GAIN.US,D,20070319,000000,5.2666,5.29426,5.22982,5.27658,104298.75727694565,0
+GAIN.US,D,20070320,000000,5.22577,5.25219,5.18907,5.22126,66622.9756243902,0
+GAIN.US,D,20070321,000000,5.20676,5.30734,5.18465,5.30734,98916.19906759595,0
+GAIN.US,D,20070322,000000,5.30734,5.30734,5.26237,5.29764,103739.66848979879,0
+GAIN.US,D,20070323,000000,5.27006,5.37452,5.22126,5.29426,118129.29586699995,0
+GAIN.US,D,20070326,000000,5.30461,5.322,5.23791,5.279,56257.51202692549,0
+GAIN.US,D,20070327,000000,5.28241,5.28588,5.20338,5.22577,82786.59384902494,0
+GAIN.US,D,20070328,000000,5.20676,5.21597,5.11456,5.14974,174038.17458178688,0
+GAIN.US,D,20070329,000000,5.17411,5.23423,5.13743,5.23423,2227722.2224904327,0
+GAIN.US,D,20070330,000000,5.28588,5.32945,5.17816,5.22577,146695.96933351268,0
+GAIN.US,D,20070402,000000,5.24157,5.30734,5.17411,5.23423,85573.53453324811,0
+GAIN.US,D,20070403,000000,5.23423,5.34242,5.23423,5.34242,56763.45549210096,0
+GAIN.US,D,20070404,000000,5.30734,5.30734,5.25841,5.27006,31225.00247156549,0
+GAIN.US,D,20070405,000000,5.25219,5.27347,5.24834,5.25219,37883.04840824581,0
+GAIN.US,D,20070409,000000,5.24157,5.27006,5.20338,5.21335,64492.91111974353,0
+GAIN.US,D,20070410,000000,5.23791,5.28588,5.21034,5.28588,52315.19204302491,0
+GAIN.US,D,20070411,000000,5.28241,5.28241,5.18907,5.20676,137950.37514977268,0
+GAIN.US,D,20070412,000000,5.20338,5.23791,5.17025,5.18145,65062.62897128586,0
+GAIN.US,D,20070413,000000,5.16237,5.2189,5.15144,5.2189,66375.3184239992,0
+GAIN.US,D,20070416,000000,5.23423,5.29426,5.22982,5.29426,85566.09418817157,0
+GAIN.US,D,20070417,000000,5.29426,5.30461,5.23791,5.27006,91547.0687229261,0
+GAIN.US,D,20070418,000000,5.25596,5.27006,5.19218,5.19218,79029.21958558813,0
+GAIN.US,D,20070419,000000,5.20338,5.24458,5.09885,5.12867,219133.04318166667,0
+GAIN.US,D,20070420,000000,5.19981,5.19981,5.133,5.18907,202061.70285775757,0
+GAIN.US,D,20070423,000000,5.17025,5.19981,5.14674,5.17411,97284.63768304922,0
+GAIN.US,D,20070424,000000,5.19218,5.19981,5.09885,5.13743,76625.98812600289,0
+GAIN.US,D,20070425,000000,5.15793,5.15793,5.10233,5.133,75915.96662445401,0
+GAIN.US,D,20070426,000000,5.15793,5.15793,5.06253,5.09885,163343.20998808424,0
+GAIN.US,D,20070427,000000,5.06253,5.133,4.61857,5.10233,175228.62979397277,0
+GAIN.US,D,20070430,000000,5.11456,5.14674,5.02575,5.0361,189061.29419689026,0
+GAIN.US,D,20070501,000000,5.02932,5.06969,5.01681,5.05078,79900.8028659315,0
+GAIN.US,D,20070502,000000,5.05576,5.11042,5.01908,5.02932,80659.71806369521,0
+GAIN.US,D,20070503,000000,5.03948,5.11042,5.03948,5.08238,72952.58347128227,0
+GAIN.US,D,20070504,000000,5.08238,5.12473,5.05078,5.08849,124050.74764114116,0
+GAIN.US,D,20070507,000000,5.12473,5.14674,5.05576,5.09885,89395.74608949145,0
+GAIN.US,D,20070508,000000,5.08596,5.11456,5.0471,5.09885,84861.38721881891,0
+GAIN.US,D,20070509,000000,5.09537,5.12473,5.05576,5.10722,124112.39621464685,0
+GAIN.US,D,20070510,000000,5.08238,5.11456,5.00957,5.00957,139840.22279909282,0
+GAIN.US,D,20070511,000000,5.01681,5.09885,5.003,5.0803,82133.96929520504,0
+GAIN.US,D,20070514,000000,5.0471,5.08596,5.02575,5.04345,125229.51088248886,0
+GAIN.US,D,20070515,000000,5.02575,5.08849,4.96318,4.96318,178085.72230318259,0
+GAIN.US,D,20070516,000000,5.01397,5.02275,4.95716,4.99912,167019.80336213487,0
+GAIN.US,D,20070517,000000,4.99516,5.01908,4.96986,5.00957,114596.1948622919,0
+GAIN.US,D,20070518,000000,5.01397,5.01397,4.96083,4.98049,83577.39623997109,0
+GAIN.US,D,20070521,000000,4.99168,5.02932,4.92444,4.93515,179857.58733773985,0
+GAIN.US,D,20070522,000000,4.93939,5.0803,4.93939,5.05913,85544.83605938361,0
+GAIN.US,D,20070523,000000,5.0775,5.0775,4.96986,5.033,103738.60558335712,0
+GAIN.US,D,20070524,000000,4.99912,5.09537,4.97334,5.09216,208007.60147998657,0
+GAIN.US,D,20070525,000000,5.10233,5.10233,5.00637,5.03948,118320.61902609658,0
+GAIN.US,D,20070529,000000,5.01908,5.0775,5.003,5.0361,120818.44915879953,0
+GAIN.US,D,20070530,000000,5.01397,5.08849,5.00957,5.08849,101571.33935332675,0
+GAIN.US,D,20070531,000000,5.11042,5.11909,5.02275,5.11909,231712.5408925013,0
+GAIN.US,D,20070601,000000,5.06631,5.10233,5.00957,5.01681,231890.04626787643,0
+GAIN.US,D,20070604,000000,5.00957,5.05576,4.97334,5.003,142018.11809351968,0
+GAIN.US,D,20070605,000000,4.97334,5.02275,4.94315,5.01681,185535.63353725369,0
+GAIN.US,D,20070606,000000,4.96986,5.00957,4.93939,4.96318,109593.0942518145,0
+GAIN.US,D,20070607,000000,4.93515,4.99168,4.88246,4.92444,205202.5913862974,0
+GAIN.US,D,20070608,000000,4.89,4.96986,4.87916,4.92065,129722.41640201508,0
+GAIN.US,D,20070611,000000,4.92802,4.99168,4.91351,4.92444,122317.14723841325,0
+GAIN.US,D,20070612,000000,4.90279,4.96318,4.864,4.89,156888.1791813357,0
+GAIN.US,D,20070613,000000,4.91688,4.95716,4.87495,4.93939,132403.06644229143,0
+GAIN.US,D,20070614,000000,4.94568,4.98763,4.91351,4.94315,154061.9109588636,0
+GAIN.US,D,20070615,000000,5.00957,5.15793,4.93939,5.14006,384524.47387858684,0
+GAIN.US,D,20070618,000000,5.14974,5.16237,5.0775,5.15793,157214.49145826173,0
+GAIN.US,D,20070619,000000,5.14674,5.14674,5.0775,5.12276,160557.3322103148,0
+GAIN.US,D,20070620,000000,5.11456,5.16237,5.02932,5.0471,192470.03514821568,0
+GAIN.US,D,20070621,000000,5.01397,5.17411,5.01397,5.15604,230598.61494395407,0
+GAIN.US,D,20070622,000000,5.11909,5.25219,5.06631,5.25219,4156611.488250012,0
+GAIN.US,D,20070625,000000,5.24458,5.24458,5.0803,5.15144,375862.8493035369,0
+GAIN.US,D,20070626,000000,5.15604,5.17816,4.94568,5.00957,258522.23001460978,0
+GAIN.US,D,20070627,000000,4.97334,5.05913,4.96318,5.00637,332088.1105014439,0
+GAIN.US,D,20070628,000000,4.97731,5.05913,4.97731,5.05576,281498.01560963376,0
+GAIN.US,D,20070629,000000,5.05078,5.0775,4.91688,4.99516,495636.46143235633,0
+GAIN.US,D,20070702,000000,5.02932,5.05576,4.98763,5.03948,149566.87962645406,0
+GAIN.US,D,20070703,000000,5.033,5.05913,5.01397,5.05913,39024.60992420881,0
+GAIN.US,D,20070705,000000,5.02275,5.02275,4.96318,4.96583,36140.94475399668,0
+GAIN.US,D,20070706,000000,4.98049,4.98763,4.92065,4.95716,104430.55767544002,0
+GAIN.US,D,20070709,000000,4.93939,4.93939,4.87916,4.89385,151383.3867314706,0
+GAIN.US,D,20070710,000000,4.90279,4.95003,4.87201,4.91688,161451.23652588075,0
+GAIN.US,D,20070711,000000,4.88246,4.93939,4.87916,4.91688,100199.12714000714,0
+GAIN.US,D,20070712,000000,4.92065,4.95716,4.89,4.92065,98530.36403007772,0
+GAIN.US,D,20070713,000000,4.8977,4.93176,4.88574,4.90645,75372.82143389786,0
+GAIN.US,D,20070716,000000,4.88246,4.93515,4.87201,4.9104,87697.22159925789,0
+GAIN.US,D,20070717,000000,4.90279,4.92802,4.89,4.90645,58874.387680838976,0
+GAIN.US,D,20070718,000000,4.89,4.9104,4.80128,4.81924,110357.32398176941,0
+GAIN.US,D,20070719,000000,4.81924,4.81924,4.76647,4.77738,91407.8279793602,0
+GAIN.US,D,20070720,000000,4.75564,4.7832,4.72411,4.73843,75044.38334411061,0
+GAIN.US,D,20070723,000000,4.77738,4.77738,4.72723,4.73439,84334.1856248555,0
+GAIN.US,D,20070724,000000,4.75564,4.75564,4.62946,4.65835,85591.60394271911,0
+GAIN.US,D,20070725,000000,4.69552,4.69552,4.5798,4.59506,127841.07200419805,0
+GAIN.US,D,20070726,000000,4.59121,4.61857,4.49888,4.57689,148554.99269610515,0
+GAIN.US,D,20070727,000000,4.55497,4.57689,4.51997,4.56596,88008.65318601577,0
+GAIN.US,D,20070730,000000,4.60238,4.60238,4.53436,4.55855,90090.88690088828,0
+GAIN.US,D,20070731,000000,4.56982,4.65459,4.51751,4.58743,216163.28258985202,0
+GAIN.US,D,20070801,000000,4.60436,4.62946,4.42898,4.50585,149817.72554617308,0
+GAIN.US,D,20070802,000000,4.51386,4.51386,4.42898,4.47474,255520.5822296157,0
+GAIN.US,D,20070803,000000,4.4925,4.53143,4.39757,4.49568,266998.9088691829,0
+GAIN.US,D,20070806,000000,4.49888,4.50283,4.21825,4.47474,261818.3028833203,0
+GAIN.US,D,20070807,000000,4.43217,4.46803,4.27074,4.46379,313176.879130842,0
+GAIN.US,D,20070808,000000,4.43951,4.50283,4.32334,4.45739,403141.2801654321,0
+GAIN.US,D,20070809,000000,4.46803,4.47474,4.34084,4.34084,297310.8747092617,0
+GAIN.US,D,20070810,000000,4.29202,4.4464,4.26755,4.34084,298214.3451827825,0
+GAIN.US,D,20070813,000000,4.27771,4.4431,4.27404,4.34084,312054.4499308017,0
+GAIN.US,D,20070814,000000,4.38693,4.4431,4.30969,4.38693,285379.7499264824,0
+GAIN.US,D,20070815,000000,4.3447,4.4431,4.21825,4.2252,327646.2244910169,0
+GAIN.US,D,20070816,000000,4.2252,4.30244,3.86986,4.04917,431224.3312020151,0
+GAIN.US,D,20070817,000000,4.21458,4.24986,3.85265,4.16931,611998.1438905656,0
+GAIN.US,D,20070820,000000,4.22173,4.29906,4.10535,4.20443,342398.3029640599,0
+GAIN.US,D,20070821,000000,4.15097,4.27404,4.09124,4.26011,284160.5962404421,0
+GAIN.US,D,20070822,000000,4.24986,4.33048,4.10535,4.28138,272796.00058991136,0
+GAIN.US,D,20070823,000000,4.35156,4.35156,4.28138,4.30582,116638.03813245775,0
+GAIN.US,D,20070824,000000,4.29906,4.32334,4.2638,4.32334,114161.46612855785,0
+GAIN.US,D,20070827,000000,4.35532,4.35532,4.23949,4.30582,174990.53875154362,0
+GAIN.US,D,20070828,000000,4.33415,4.33415,4.23949,4.30582,223497.3370220235,0
+GAIN.US,D,20070829,000000,4.30582,4.3271,4.26755,4.32334,135587.53413486897,0
+GAIN.US,D,20070830,000000,4.28138,4.38268,4.28138,4.34836,121125.62911979579,0
+GAIN.US,D,20070831,000000,4.39022,4.39757,4.30244,4.33791,121410.48804556746,0
+GAIN.US,D,20070904,000000,4.3271,4.40424,4.31327,4.38693,206268.6865450604,0
+GAIN.US,D,20070905,000000,4.39022,4.46097,4.36275,4.43584,200632.09369669086,0
+GAIN.US,D,20070906,000000,4.4464,4.47474,4.42898,4.46803,111573.28894850485,0
+GAIN.US,D,20070907,000000,4.46097,4.47884,4.41177,4.4464,128326.82024703125,0
+GAIN.US,D,20070910,000000,4.45016,4.45739,4.40096,4.42898,72063.9936879065,0
+GAIN.US,D,20070911,000000,4.41911,4.46379,4.2638,4.42898,126954.60803372372,0
+GAIN.US,D,20070912,000000,4.41177,4.46803,4.39757,4.45392,105796.39245013782,0
+GAIN.US,D,20070913,000000,4.45392,4.4925,4.43584,4.48836,69734.102772643,0
+GAIN.US,D,20070914,000000,4.49568,4.53436,4.43217,4.53436,85506.57142756227,0
+GAIN.US,D,20070917,000000,4.51751,4.59816,4.49888,4.58743,132227.68687978954,0
+GAIN.US,D,20070918,000000,4.59121,4.59121,4.51751,4.5798,68625.4913563031,0
+GAIN.US,D,20070919,000000,4.57351,4.57351,4.46803,4.49888,88351.9719659561,0
+GAIN.US,D,20070920,000000,4.45739,4.49568,4.33791,4.394,132760.2030059653,0
+GAIN.US,D,20070921,000000,4.41177,4.41553,4.3447,4.39757,76605.7929036536,0
+GAIN.US,D,20070924,000000,4.39757,4.43951,4.394,4.40096,116166.10767334604,0
+GAIN.US,D,20070925,000000,4.40828,4.45392,4.394,4.394,107127.15131232116,0
+GAIN.US,D,20070926,000000,4.38268,4.42541,4.35156,4.37311,120839.70728758245,0
+GAIN.US,D,20070927,000000,4.40096,4.54791,4.33791,4.54791,218179.6161054884,0
+GAIN.US,D,20070928,000000,4.56982,4.56982,4.49888,4.51386,91153.79334033231,0
+GAIN.US,D,20071001,000000,4.49888,4.49888,4.4431,4.45739,73330.97816372597,0
+GAIN.US,D,20071002,000000,4.45739,4.47133,4.394,4.41177,83355.24879412663,0
+GAIN.US,D,20071003,000000,4.42898,4.42898,4.34836,4.40096,73264.01505803915,0
+GAIN.US,D,20071004,000000,4.39022,4.40424,4.37311,4.39757,59765.10327709303,0
+GAIN.US,D,20071005,000000,4.39757,4.39757,4.35156,4.38693,98054.1819452064,0
+GAIN.US,D,20071008,000000,4.38693,4.40424,4.33415,4.40096,107545.93644945041,0
+GAIN.US,D,20071009,000000,4.39022,4.39022,4.33415,4.36549,115632.5286407588,0
+GAIN.US,D,20071010,000000,4.33048,4.40424,4.33048,4.3764,209220.37772740706,0
+GAIN.US,D,20071011,000000,4.394,4.4431,4.3447,4.35908,142787.6623556628,0
+GAIN.US,D,20071012,000000,4.37311,4.40096,4.35908,4.37311,69518.33276543746,0
+GAIN.US,D,20071015,000000,4.35532,4.40096,4.31638,4.34084,118576.77947800377,0
+GAIN.US,D,20071016,000000,4.3271,4.394,4.32334,4.394,84571.21376085302,0
+GAIN.US,D,20071017,000000,4.38693,4.42541,4.36275,4.41177,34212.83247284413,0
+GAIN.US,D,20071018,000000,4.41911,4.4225,4.36275,4.41177,58588.46584862765,0
+GAIN.US,D,20071019,000000,4.36275,4.41177,4.22173,4.31638,119028.51471476415,0
+GAIN.US,D,20071022,000000,4.27074,4.35156,4.23538,4.34836,174617.45859129514,0
+GAIN.US,D,20071023,000000,4.35908,4.40828,4.3271,4.40096,113187.84383002826,0
+GAIN.US,D,20071024,000000,4.40828,4.45016,4.35156,4.45016,93857.82732227993,0
+GAIN.US,D,20071025,000000,4.46097,4.46097,4.37959,4.394,133353.3047991749,0
+GAIN.US,D,20071026,000000,4.39757,4.40828,4.26755,4.31327,133904.95324123013,0
+GAIN.US,D,20071029,000000,4.30969,4.35908,4.26011,4.26011,125145.54127378877,0
+GAIN.US,D,20071030,000000,4.28881,4.30969,4.23538,4.27771,151563.01791972906,0
+GAIN.US,D,20071031,000000,4.33048,4.39757,4.27074,4.30969,317028.85206739453,0
+GAIN.US,D,20071101,000000,4.31638,4.36934,4.23949,4.246,140248.37887184572,0
+GAIN.US,D,20071102,000000,4.23949,4.27771,4.0951,4.12669,224686.72932775764,0
+GAIN.US,D,20071105,000000,4.09858,4.19708,4.06019,4.12669,190126.32644921157,0
+GAIN.US,D,20071106,000000,4.11598,4.20443,4.08465,4.14768,123554.37033392153,0
+GAIN.US,D,20071107,000000,4.19022,4.211,4.06347,4.09124,161850.88934712048,0
+GAIN.US,D,20071108,000000,4.0951,4.13734,4.04568,4.07411,142787.6623556628,0
+GAIN.US,D,20071109,000000,4.06347,4.08815,4.0107,4.03553,73512.7351648708,0
+GAIN.US,D,20071112,000000,4.025,4.05295,3.944,3.98605,154597.6158043543,0
+GAIN.US,D,20071113,000000,3.99689,4.03553,3.79665,3.88425,197937.62587269305,0
+GAIN.US,D,20071114,000000,3.88425,3.97524,3.87713,3.87713,198820.90112388262,0
+GAIN.US,D,20071115,000000,3.88425,3.94033,3.87713,3.93704,112129.18901634685,0
+GAIN.US,D,20071116,000000,3.92969,3.95086,3.87713,3.90186,184455.72059478937,0
+GAIN.US,D,20071119,000000,3.90186,3.93704,3.86656,3.90186,192155.41484212776,0
+GAIN.US,D,20071120,000000,3.87713,3.91566,3.79665,3.82404,123698.92560968567,0
+GAIN.US,D,20071121,000000,3.79968,3.83109,3.75067,3.8281,168342.0589728151,0
+GAIN.US,D,20071123,000000,3.84559,3.93704,3.84559,3.93704,63110.06984202542,0
+GAIN.US,D,20071126,000000,3.89121,3.95086,3.83881,3.94749,359799.14428421005,0
+GAIN.US,D,20071127,000000,3.94033,3.9613,3.86986,3.95435,197263.74319008822,0
+GAIN.US,D,20071128,000000,3.9582,4.02105,3.94033,3.98925,168415.3995171288,0
+GAIN.US,D,20071129,000000,4.0107,4.05595,3.944,4.04249,259378.9326047981,0
+GAIN.US,D,20071130,000000,3.96479,4.07411,3.95435,4.01408,270632.9859856375,0
+GAIN.US,D,20071203,000000,4.00385,4.00385,3.90563,3.97524,223107.2503587487,0
+GAIN.US,D,20071204,000000,3.91566,3.96479,3.89121,3.94749,191738.75551786175,0
+GAIN.US,D,20071205,000000,3.94033,3.96854,3.83505,3.91933,171531.84119758086,0
+GAIN.US,D,20071206,000000,3.93356,4.00018,3.87713,4.00018,145307.8135235903,0
+GAIN.US,D,20071207,000000,3.99368,4.03206,3.92274,4.01775,113807.51828420897,0
+GAIN.US,D,20071210,000000,4.0107,4.07411,3.93704,4.05595,147562.23808167593,0
+GAIN.US,D,20071211,000000,4.07046,4.07046,3.90563,3.96479,268597.52015410154,0
+GAIN.US,D,20071212,000000,3.97229,3.99689,3.80692,3.84869,142661.17648938677,0
+GAIN.US,D,20071213,000000,3.83109,3.84559,3.76486,3.77851,282115.5642509513,0
+GAIN.US,D,20071214,000000,3.77851,3.82404,3.72948,3.81728,135808.6186742818,0
+GAIN.US,D,20071217,000000,3.79968,3.79968,3.69807,3.73316,111344.76406403055,0
+GAIN.US,D,20071218,000000,3.7437,3.76486,3.56108,3.61359,201767.27777402097,0
+GAIN.US,D,20071219,000000,3.60267,3.69807,3.55375,3.58526,211828.7501298013,0
+GAIN.US,D,20071220,000000,3.59259,3.60662,3.48714,3.52487,249269.62945924362,0
+GAIN.US,D,20071221,000000,3.53296,3.60267,3.51469,3.5432,233189.98084333207,0
+GAIN.US,D,20071224,000000,3.52233,3.56428,3.50456,3.55026,130454.75893880063,0
+GAIN.US,D,20071226,000000,3.53296,3.5432,3.49776,3.50813,177882.7071732679,0
+GAIN.US,D,20071227,000000,3.49015,3.53973,3.47292,3.50097,269814.5480272686,0
+GAIN.US,D,20071228,000000,3.49015,3.56428,3.44451,3.49015,654452.7528948516,0
+GAIN.US,D,20071231,000000,3.51469,3.51469,3.39559,3.44855,498928.28267531027,0
+GAIN.US,D,20080102,000000,3.44855,3.53296,3.44855,3.48366,165173.5348768122,0
+GAIN.US,D,20080103,000000,3.51469,3.58161,3.50097,3.52937,144940.04789554005,0
+GAIN.US,D,20080104,000000,3.50456,3.52487,3.46164,3.48366,242130.08690549372,0
+GAIN.US,D,20080107,000000,3.49776,3.53296,3.43069,3.49776,424231.4697369026,0
+GAIN.US,D,20080108,000000,3.49015,3.53973,3.41998,3.41998,188955.0035529555,0
+GAIN.US,D,20080109,000000,3.43069,3.46596,3.27262,3.33209,224179.72295616166,0
+GAIN.US,D,20080110,000000,3.31817,3.48366,3.31817,3.40953,141540.8731022097,0
+GAIN.US,D,20080111,000000,3.40614,3.55026,3.40614,3.53635,212556.84104082023,0
+GAIN.US,D,20080114,000000,3.55026,3.55026,3.4799,3.53296,76368.76476765808,0
+GAIN.US,D,20080115,000000,3.51142,3.56428,3.494,3.52937,64861.739654231395,0
+GAIN.US,D,20080116,000000,3.52937,3.56428,3.52487,3.55026,121428.55745504553,0
+GAIN.US,D,20080117,000000,3.55026,3.57499,3.50456,3.53296,163176.3336771056,0
+GAIN.US,D,20080118,000000,3.52487,3.53973,3.3607,3.38158,125651.48473896323,0
+GAIN.US,D,20080122,000000,3.32165,3.47651,3.27583,3.35006,137105.36453041248,0
+GAIN.US,D,20080123,000000,3.30406,3.38872,3.25146,3.30763,175106.3955534332,0
+GAIN.US,D,20080124,000000,3.329,3.43456,3.30057,3.43069,115510.29440019913,0
+GAIN.US,D,20080125,000000,3.44855,3.50813,3.3607,3.50097,180244.48528170984,0
+GAIN.US,D,20080128,000000,3.45553,3.56428,3.45553,3.56108,119862.89626973793,0
+GAIN.US,D,20080129,000000,3.56108,3.59974,3.51912,3.57499,45071.484658209505,0
+GAIN.US,D,20080130,000000,3.56738,3.59259,3.51912,3.56428,104157.39072049645,0
+GAIN.US,D,20080131,000000,3.59561,3.59974,3.53973,3.56738,86599.23924731146,0
+GAIN.US,D,20080201,000000,3.54668,3.82404,3.54668,3.82404,212922.48085598715,0
+GAIN.US,D,20080204,000000,3.85951,3.93356,3.83109,3.84559,131619.70439642688,0
+GAIN.US,D,20080205,000000,3.83505,3.90186,3.71209,3.80364,154251.10830508696,0
+GAIN.US,D,20080206,000000,3.81728,3.81728,3.70148,3.70476,99882.38102105203,0
+GAIN.US,D,20080207,000000,3.70148,3.70476,3.63071,3.6801,95143.94411400807,0
+GAIN.US,D,20080208,000000,3.66626,3.74031,3.66269,3.6739,83439.21840284285,0
+GAIN.US,D,20080211,000000,3.68762,3.77521,3.68762,3.72582,131609.07533203036,0
+GAIN.US,D,20080212,000000,3.75424,3.78895,3.6769,3.6769,89270.32312963699,0
+GAIN.US,D,20080213,000000,3.70476,3.79968,3.69807,3.77851,127667.8182545795,0
+GAIN.US,D,20080214,000000,3.77146,3.79665,3.71209,3.7469,122561.61571948227,0
+GAIN.US,D,20080215,000000,3.75067,3.83109,3.75067,3.77851,93458.17450104727,0
+GAIN.US,D,20080219,000000,3.83109,3.83109,3.72225,3.80364,272071.09839819727,0
+GAIN.US,D,20080220,000000,3.78895,3.8281,3.69421,3.71209,171807.13396538762,0
+GAIN.US,D,20080221,000000,3.69807,3.74031,3.6769,3.68359,79651.01985266323,0
+GAIN.US,D,20080222,000000,3.69129,3.73316,3.66269,3.69129,167399.2609610132,0
+GAIN.US,D,20080225,000000,3.69807,3.79968,3.69129,3.77851,105121.44686108126,0
+GAIN.US,D,20080226,000000,3.78602,3.84183,3.77521,3.82093,82315.72629634885,0
+GAIN.US,D,20080227,000000,3.80364,3.80364,3.73316,3.7469,118320.61902609658,0
+GAIN.US,D,20080228,000000,3.75067,3.82404,3.73316,3.77521,109928.97268668532,0
+GAIN.US,D,20080229,000000,3.79968,3.86656,3.76486,3.76486,122676.40961494025,0
+GAIN.US,D,20080303,000000,3.76486,3.78602,3.70476,3.70476,118298.297990872,0
+GAIN.US,D,20080304,000000,3.70148,3.71906,3.61012,3.61359,81636.52908154577,0
+GAIN.US,D,20080305,000000,3.6275,3.83109,3.6275,3.74031,104345.52516027814,0
+GAIN.US,D,20080306,000000,3.70148,3.70148,3.65978,3.6769,120459.18678225241,0
+GAIN.US,D,20080307,000000,3.66954,3.66954,3.55026,3.55026,68754.10303547651,0
+GAIN.US,D,20080310,000000,3.55026,3.56738,3.494,3.494,82450.71541416016,0
+GAIN.US,D,20080311,000000,3.53635,3.55375,3.50097,3.5432,83948.35058733825,0
+GAIN.US,D,20080312,000000,3.53296,3.61359,3.52487,3.58161,42781.984187645634,0
+GAIN.US,D,20080313,000000,3.57499,3.58161,3.51469,3.56428,168441.97217809988,0
+GAIN.US,D,20080314,000000,3.58161,3.61708,3.49776,3.50813,105382.92184518669,0
+GAIN.US,D,20080317,000000,3.49776,3.61012,3.46925,3.53296,89899.56374178763,0
+GAIN.US,D,20080318,000000,3.55026,3.61359,3.40614,3.4133,82263.6438808171,0
+GAIN.US,D,20080319,000000,3.43456,3.49015,3.40953,3.41678,98567.5657554584,0
+GAIN.US,D,20080320,000000,3.48714,3.51469,3.40953,3.41998,68340.63243053242,0
+GAIN.US,D,20080324,000000,3.49015,3.51469,3.37443,3.40953,100312.85812902648,0
+GAIN.US,D,20080325,000000,3.43069,3.44451,3.36399,3.40255,112166.3907417245,0
+GAIN.US,D,20080326,000000,3.4133,3.44451,3.33951,3.36727,230564.60193790137,0
+GAIN.US,D,20080327,000000,3.33209,3.33209,3.19201,3.24788,111823.0719617721,0
+GAIN.US,D,20080328,000000,3.28636,3.30763,3.08606,3.19201,152066.83557203025,0
+GAIN.US,D,20080331,000000,3.24788,3.33209,3.10384,3.30763,304011.43690351094,0
+GAIN.US,D,20080401,000000,3.31817,3.38476,3.25805,3.37809,82378.43777627709,0
+GAIN.US,D,20080402,000000,3.43804,3.4799,3.27262,3.3463,141513.2375347869,0
+GAIN.US,D,20080403,000000,3.35693,3.46925,3.329,3.43804,155357.5939085526,0
+GAIN.US,D,20080404,000000,3.43804,3.46164,3.30763,3.31479,72854.79607885264,0
+GAIN.US,D,20080407,000000,3.3607,3.47292,3.18805,3.22324,103507.95488600957,0
+GAIN.US,D,20080408,000000,3.23368,3.24788,3.16351,3.16351,133125.84282112215,0
+GAIN.US,D,20080409,000000,3.23069,3.23069,3.13162,3.13162,108050.81700818322,0
+GAIN.US,D,20080410,000000,3.13162,3.16351,3.04402,3.05078,337050.8206672187,0
+GAIN.US,D,20080411,000000,3.05078,3.11092,2.93168,2.93516,356129.991255251,0
+GAIN.US,D,20080414,000000,2.9567,3.00213,2.83665,2.90733,341138.758833317,0
+GAIN.US,D,20080415,000000,2.91793,2.91793,2.77363,2.78426,488537.30932330905,0
+GAIN.US,D,20080416,000000,2.81209,2.89338,2.71011,2.74165,992972.5102613778,0
+GAIN.US,D,20080417,000000,2.76655,2.82585,2.70682,2.81586,2322354.9086070205,0
+GAIN.US,D,20080418,000000,2.80871,2.98098,2.79453,2.97713,1727347.324150969,0
+GAIN.US,D,20080421,000000,2.9947,2.9947,2.82969,2.85454,1211896.1608745102,0
+GAIN.US,D,20080422,000000,2.88266,2.93168,2.85097,2.88558,207633.45841332662,0
+GAIN.US,D,20080423,000000,2.91015,2.91399,2.85097,2.89338,152017.94187581443,0
+GAIN.US,D,20080424,000000,2.88558,3.00543,2.86836,3.00543,122388.3619698436,0
+GAIN.US,D,20080425,000000,3.03725,3.05078,2.98098,3.02321,163091.30116195374,0
+GAIN.US,D,20080428,000000,2.99123,3.1459,2.99123,3.07262,225849.54897252066,0
+GAIN.US,D,20080429,000000,3.11456,3.13162,3.07262,3.10732,169375.20403194698,0
+GAIN.US,D,20080430,000000,3.15275,3.15275,3.08295,3.11778,207411.31096748216,0
+GAIN.US,D,20080501,000000,3.12849,3.16351,3.06179,3.1601,93466.67775256446,0
+GAIN.US,D,20080502,000000,3.18118,3.26932,3.11092,3.2653,301434.951694286,0
+GAIN.US,D,20080505,000000,3.25503,3.26932,3.12849,3.14937,110897.28045300662,0
+GAIN.US,D,20080506,000000,3.16351,3.21279,3.13162,3.15671,290113.93520778284,0
+GAIN.US,D,20080507,000000,3.18805,3.1952,3.14937,3.19201,283210.35788357875,0
+GAIN.US,D,20080508,000000,3.18448,3.18448,3.03725,3.04045,231111.9987542101,0
+GAIN.US,D,20080509,000000,3.0936,3.11456,3.03019,3.08983,112237.60547315485,0
+GAIN.US,D,20080512,000000,3.08295,3.1952,3.08295,3.1952,123012.288049801,0
+GAIN.US,D,20080513,000000,3.18448,3.27262,3.18448,3.2653,151634.23265117954,0
+GAIN.US,D,20080514,000000,3.2621,3.30057,3.20215,3.20215,150513.9292639924,0
+GAIN.US,D,20080515,000000,3.21655,3.2621,3.19886,3.22013,146583.30125092797,0
+GAIN.US,D,20080516,000000,3.21655,3.2268,3.15671,3.16351,205062.2877362999,0
+GAIN.US,D,20080519,000000,3.15671,3.2268,3.12849,3.20555,203091.65919755437,0
+GAIN.US,D,20080520,000000,3.21655,3.22324,3.16351,3.17779,136965.06088039486,0
+GAIN.US,D,20080521,000000,3.2268,3.24788,3.06472,3.17779,148310.524215016,0
+GAIN.US,D,20080522,000000,3.0759,3.1601,3.06472,3.13162,138220.35338538123,0
+GAIN.US,D,20080523,000000,3.12849,3.1745,3.10384,3.11092,89949.52034444209,0
+GAIN.US,D,20080527,000000,3.12529,3.17779,3.05078,3.08606,141182.67363212435,0
+GAIN.US,D,20080528,000000,3.10047,3.13884,3.0936,3.12529,170140.49666834355,0
+GAIN.US,D,20080529,000000,3.13574,3.15671,3.11092,3.15671,161135.55331337135,0
+GAIN.US,D,20080530,000000,3.1745,3.17779,3.11092,3.14937,268196.80442643026,0
+GAIN.US,D,20080602,000000,3.12529,3.12529,3.04045,3.04768,299057.2299892795,0
+GAIN.US,D,20080603,000000,3.06179,3.11092,3.03019,3.03019,175862.12203187493,0
+GAIN.US,D,20080604,000000,3.03725,3.11456,2.9567,2.97402,258212.92424072014,0
+GAIN.US,D,20080605,000000,2.98785,3.05078,2.9567,2.9567,232107.94208797434,0
+GAIN.US,D,20080606,000000,2.96309,3.02321,2.95294,2.96706,186505.00421003677,0
+GAIN.US,D,20080609,000000,2.98098,2.98445,2.92445,2.92445,81649.28395881753,0
+GAIN.US,D,20080610,000000,2.92445,2.98098,2.90015,2.91015,101220.58022831292,0
+GAIN.US,D,20080611,000000,2.92113,2.92445,2.81209,2.84711,254852.01407919906,0
+GAIN.US,D,20080612,000000,2.86497,2.86497,2.81209,2.84382,299597.18646049657,0
+GAIN.US,D,20080613,000000,2.83986,2.83986,2.76288,2.80503,361597.58197973843,0
+GAIN.US,D,20080616,000000,2.81209,2.91399,2.81209,2.85454,184336.6750735748,0
+GAIN.US,D,20080617,000000,2.84711,2.88558,2.80157,2.81906,374623.5003951352,0
+GAIN.US,D,20080618,000000,2.80871,2.81586,2.73101,2.73101,333814.2705591003,0
+GAIN.US,D,20080619,000000,2.77363,2.77683,2.71699,2.77363,362035.4994327874,0
+GAIN.US,D,20080620,000000,2.74869,2.77683,2.64681,2.71369,292300.3337537229,0
+GAIN.US,D,20080623,000000,2.73101,2.73101,2.63653,2.65743,180505.9602658052,0
+GAIN.US,D,20080624,000000,2.63653,2.63653,2.49299,2.50276,397091.2167121215,0
+GAIN.US,D,20080625,000000,2.52373,2.58706,2.49299,2.49299,189188.84296963812,0
+GAIN.US,D,20080626,000000,2.46768,2.49299,2.40116,2.4115,478164.4053807759,0
+GAIN.US,D,20080627,000000,2.3973,2.46371,2.2146,2.21798,6537499.591570758,0
+GAIN.US,D,20080630,000000,2.2463,2.37952,2.17591,2.26002,718383.3865081464,0
+GAIN.US,D,20080701,000000,2.24225,2.30914,2.21798,2.28862,380181.43816700287,0
+GAIN.US,D,20080702,000000,2.281,2.37303,2.22154,2.22154,408282.55861303373,0
+GAIN.US,D,20080703,000000,2.2255,2.30595,2.20048,2.27076,190774.69937728695,0
+GAIN.US,D,20080707,000000,2.28458,2.28458,2.15438,2.15438,633449.7216514263,0
+GAIN.US,D,20080708,000000,2.16181,2.38657,2.14395,2.37614,319707.3762947875,0
+GAIN.US,D,20080709,000000,2.37303,2.41468,2.25674,2.26737,267080.7526650198,0
+GAIN.US,D,20080710,000000,2.25344,2.46071,2.19681,2.43926,279704.8924463036,0
+GAIN.US,D,20080711,000000,2.35825,2.63653,2.28458,2.47125,377770.76636234514,0
+GAIN.US,D,20080714,000000,2.48874,2.49881,2.40804,2.42175,385595.88356951793,0
+GAIN.US,D,20080715,000000,2.39352,2.52373,2.38657,2.46371,414891.7108535013,0
+GAIN.US,D,20080716,000000,2.46371,2.65038,2.46371,2.64681,205059.09901699505,0
+GAIN.US,D,20080717,000000,2.70315,2.72781,2.51348,2.51678,237570.2182802736,0
+GAIN.US,D,20080718,000000,2.54097,2.71369,2.51348,2.55883,222702.2830053208,0
+GAIN.US,D,20080721,000000,2.56627,2.56627,2.46071,2.51011,404481.60518560046,0
+GAIN.US,D,20080722,000000,2.49299,2.61847,2.47444,2.61847,232578.8096406444,0
+GAIN.US,D,20080723,000000,2.63259,2.69948,2.53437,2.65743,264717.91165012616,0
+GAIN.US,D,20080724,000000,2.70682,2.70682,2.57304,2.65038,238860.58669775428,0
+GAIN.US,D,20080725,000000,2.62581,2.76655,2.62581,2.72065,173378.10968289347,0
+GAIN.US,D,20080728,000000,2.70682,2.70682,2.46071,2.51678,249807.46011760752,0
+GAIN.US,D,20080729,000000,2.52694,2.59412,2.48498,2.52694,275618.0171866268,0
+GAIN.US,D,20080730,000000,2.57661,2.70315,2.55883,2.68546,211422.71986993175,0
+GAIN.US,D,20080731,000000,2.72452,2.80871,2.60464,2.77683,263884.59300159407,0
+GAIN.US,D,20080801,000000,2.78745,2.79453,2.65743,2.67163,154941.99749072822,0
+GAIN.US,D,20080804,000000,2.6753,2.6753,2.55883,2.56269,170602.8609695004,0
+GAIN.US,D,20080805,000000,2.56627,2.74522,2.56627,2.73815,220460.61332453508,0
+GAIN.US,D,20080806,000000,2.75266,2.78745,2.69948,2.78426,241399.87018159145,0
+GAIN.US,D,20080807,000000,2.69271,2.71011,2.54876,2.54876,309710.7412318278,0
+GAIN.US,D,20080808,000000,2.54097,2.73815,2.54097,2.72781,288322.9378573159,0
+GAIN.US,D,20080811,000000,2.73815,2.86497,2.71699,2.80157,262001.12279091383,0
+GAIN.US,D,20080812,000000,2.78049,2.79453,2.71369,2.76288,270475.6758325936,0
+GAIN.US,D,20080813,000000,2.77363,2.86497,2.72781,2.83986,241816.5295058676,0
+GAIN.US,D,20080814,000000,2.81209,2.86497,2.80503,2.81209,223736.49097091443,0
+GAIN.US,D,20080815,000000,2.84711,2.85792,2.79055,2.80871,406919.91255767096,0
+GAIN.US,D,20080818,000000,2.81209,2.83986,2.78745,2.81906,300459.20358289324,0
+GAIN.US,D,20080819,000000,2.81209,2.81209,2.69271,2.70315,293205.93004011695,0
+GAIN.US,D,20080820,000000,2.74165,2.75903,2.69271,2.71369,167071.8857776757,0
+GAIN.US,D,20080821,000000,2.77363,2.77363,2.60464,2.62929,183549.06140193352,0
+GAIN.US,D,20080822,000000,2.68546,2.68546,2.53117,2.61198,254002.75183408227,0
+GAIN.US,D,20080825,000000,2.59412,2.65396,2.51678,2.51678,111295.8703678248,0
+GAIN.US,D,20080826,000000,2.52373,2.56269,2.50276,2.56269,87672.774751151,0
+GAIN.US,D,20080827,000000,2.56627,2.74522,2.56627,2.74522,190820.4043541778,0
+GAIN.US,D,20080828,000000,2.71369,2.81586,2.61547,2.81586,167961.538467475,0
+GAIN.US,D,20080829,000000,2.82969,2.83327,2.55574,2.55574,268589.01690258837,0
+GAIN.US,D,20080902,000000,2.62244,2.69948,2.53117,2.5835,179909.66975328067,0
+GAIN.US,D,20080903,000000,2.56627,2.60464,2.54876,2.59412,93857.82732227993,0
+GAIN.US,D,20080904,000000,2.56269,2.62244,2.55883,2.57661,122676.40961494025,0
+GAIN.US,D,20080905,000000,2.57661,2.62244,2.55883,2.57661,201374.00239142118,0
+GAIN.US,D,20080908,000000,2.63653,2.69948,2.56927,2.65396,109848.19179729008,0
+GAIN.US,D,20080909,000000,2.68546,2.68546,2.54876,2.55207,166942.21119206463,0
+GAIN.US,D,20080910,000000,2.5835,2.66741,2.47801,2.65038,231799.69922053642,0
+GAIN.US,D,20080911,000000,2.59073,2.59073,2.49881,2.56627,208647.4711565387,0
+GAIN.US,D,20080912,000000,2.56627,2.56627,2.48874,2.51011,112031.40162390514,0
+GAIN.US,D,20080915,000000,2.45356,2.49541,2.25344,2.25344,171345.83257068245,0
+GAIN.US,D,20080916,000000,2.23217,2.29211,2.14788,2.29211,311352.9316807539,0
+GAIN.US,D,20080917,000000,2.23594,2.23594,2.09474,2.10912,200352.54930311744,0
+GAIN.US,D,20080918,000000,2.12314,2.62244,2.07017,2.62244,404689.9348477134,0
+GAIN.US,D,20080919,000000,2.67812,2.79453,2.48498,2.79055,1163051.3583561552,0
+GAIN.US,D,20080922,000000,2.77363,2.77363,2.58706,2.66431,221657.4459753508,0
+GAIN.US,D,20080923,000000,2.64343,2.71369,2.4322,2.46071,163083.86081687218,0
+GAIN.US,D,20080924,000000,2.4115,2.52694,2.37303,2.44687,175793.03311331786,0
+GAIN.US,D,20080925,000000,2.47801,2.57661,2.42844,2.57661,234388.939307011,0
+GAIN.US,D,20080926,000000,2.49299,2.55574,2.39072,2.52373,252442.40518098298,0
+GAIN.US,D,20080929,000000,2.44687,2.63259,2.28862,2.31319,440929.72990057326,0
+GAIN.US,D,20080930,000000,2.42579,2.47125,2.33765,2.41827,250404.81353657373,0
+GAIN.US,D,20081001,000000,2.39352,2.47444,2.34103,2.35176,103330.4495106143,0
+GAIN.US,D,20081002,000000,2.34825,2.46768,2.2463,2.2463,96748.9328375696,0
+GAIN.US,D,20081003,000000,2.22154,2.45761,2.22154,2.40116,877998.9836130909,0
+GAIN.US,D,20081006,000000,2.33369,2.33369,1.78577,2.02839,452277.3190480878,0
+GAIN.US,D,20081007,000000,2.06659,2.16181,1.56778,1.56778,361607.14813770336,0
+GAIN.US,D,20081008,000000,1.52186,1.84211,1.40605,1.53946,626663.0640355635,0
+GAIN.US,D,20081009,000000,1.58866,1.59968,1.36758,1.36758,293191.04934997397,0
+GAIN.US,D,20081010,000000,1.33577,1.78944,1.23388,1.73694,462422.76101258834,0
+GAIN.US,D,20081013,000000,1.87354,2.10912,1.59968,2.01401,306552.84620023146,0
+GAIN.US,D,20081014,000000,2.14074,2.25674,1.87354,1.95061,257336.02642817047,0
+GAIN.US,D,20081015,000000,1.91597,1.96169,1.70148,1.70148,175111.71008563144,0
+GAIN.US,D,20081016,000000,1.72621,1.96169,1.62027,1.96169,279379.64307582926,0
+GAIN.US,D,20081017,000000,1.89518,2.11619,1.78577,1.95061,331834.0758624201,0
+GAIN.US,D,20081020,000000,1.97195,2.08429,1.86309,1.96517,153008.57067738046,0
+GAIN.US,D,20081021,000000,1.94381,2.01081,1.77843,1.78218,174539.86642121483,0
+GAIN.US,D,20081022,000000,1.76102,1.81004,1.67682,1.67682,212606.7976434777,0
+GAIN.US,D,20081023,000000,1.66948,1.80345,1.56063,1.68707,187443.55059606198,0
+GAIN.US,D,20081024,000000,1.53259,1.5751,1.47651,1.49045,111877.28019018618,0
+GAIN.US,D,20081027,000000,1.4799,1.61736,1.45178,1.56063,210203.56618390154,0
+GAIN.US,D,20081028,000000,1.62404,1.75727,1.5644,1.70815,215863.54297393732,0
+GAIN.US,D,20081029,000000,1.73694,1.75727,1.58555,1.59968,222025.21160340103,0
+GAIN.US,D,20081030,000000,1.7119,1.75086,1.58188,1.65554,141422.89048743682,0
+GAIN.US,D,20081031,000000,1.70148,2.01758,1.58555,1.95804,353698.0613218003,0
+GAIN.US,D,20081103,000000,1.9826,2.09474,1.77843,2.0775,240795.07641754372,0
+GAIN.US,D,20081104,000000,2.07403,2.09172,1.84211,1.94034,173688.47836320466,0
+GAIN.US,D,20081105,000000,1.98956,1.98956,1.70466,1.71867,173694.85580184456,0
+GAIN.US,D,20081106,000000,1.6978,1.76102,1.68707,1.73289,147399.61339642367,0
+GAIN.US,D,20081107,000000,1.75086,1.86309,1.6836,1.7755,106987.91056873515,0
+GAIN.US,D,20081110,000000,1.83863,1.88052,1.62752,1.631,119336.75758220207,0
+GAIN.US,D,20081111,000000,1.60634,1.74295,1.58188,1.631,175633.59714740064,0
+GAIN.US,D,20081112,000000,1.58866,1.62027,1.38847,1.38847,200470.5319179004,0
+GAIN.US,D,20081113,000000,1.40605,1.49045,1.23764,1.44134,197568.79733822128,0
+GAIN.US,D,20081114,000000,1.40605,1.40605,1.32514,1.32514,89251.19081372733,0
+GAIN.US,D,20081117,000000,1.30031,1.30031,1.23764,1.26172,248162.08094934633,0
+GAIN.US,D,20081118,000000,1.26172,1.26172,1.18496,1.25157,197333.8950151071,0
+GAIN.US,D,20081119,000000,1.23388,1.26172,1.0824,1.0858,157390.9339271952,0
+GAIN.US,D,20081120,000000,1.0684,1.22014,1.05437,1.13859,274212.85487368813,0
+GAIN.US,D,20081121,000000,1.14593,1.23012,1.07215,1.216,356542.39895375044,0
+GAIN.US,D,20081124,000000,1.23012,1.60634,1.18119,1.43419,253587.15541625788,0
+GAIN.US,D,20081125,000000,1.42693,1.44134,1.32514,1.44134,93374.20489233208,0
+GAIN.US,D,20081126,000000,1.40266,1.53598,1.19814,1.52581,229690.89284466664,0
+GAIN.US,D,20081128,000000,1.58188,1.73694,1.46238,1.73289,177425.65740428914,0
+GAIN.US,D,20081201,000000,1.65922,1.71867,1.24085,1.25853,159035.25018903485,0
+GAIN.US,D,20081202,000000,1.29354,1.38847,1.24762,1.37096,120475.13037886725,0
+GAIN.US,D,20081203,000000,1.31818,1.50109,1.26172,1.50109,113669.3404470948,0
+GAIN.US,D,20081204,000000,1.47266,1.67277,1.37425,1.65226,175838.73809020867,0
+GAIN.US,D,20081205,000000,1.62404,1.72292,1.50822,1.71867,116560.44596236738,0
+GAIN.US,D,20081208,000000,1.49045,1.89124,1.49045,1.87731,411781.6466116992,0
+GAIN.US,D,20081209,000000,1.84834,1.93301,1.77843,1.79997,158494.23081133587,0
+GAIN.US,D,20081210,000000,1.81399,1.92962,1.73289,1.87354,112421.48828717996,0
+GAIN.US,D,20081211,000000,1.83863,1.91249,1.62027,1.62752,172512.90384118195,0
+GAIN.US,D,20081212,000000,1.57831,1.88389,1.54652,1.87354,283622.7655820882,0
+GAIN.US,D,20081215,000000,1.88052,1.92962,1.72621,1.75727,112866.8460853105,0
+GAIN.US,D,20081216,000000,1.79997,1.84211,1.70815,1.80684,176020.4950913505,0
+GAIN.US,D,20081217,000000,1.81399,1.85604,1.65226,1.76102,179688.58521386783,0
+GAIN.US,D,20081218,000000,1.768,1.80684,1.6482,1.73995,202164.80478236734,0
+GAIN.US,D,20081219,000000,1.80684,1.81709,1.6978,1.70466,496943.8363528734,0
+GAIN.US,D,20081222,000000,1.70466,1.76479,1.51143,1.57117,213479.44383026075,0
+GAIN.US,D,20081223,000000,1.57831,1.631,1.42026,1.45515,205508.70844087214,0
+GAIN.US,D,20081224,000000,1.4591,1.631,1.45178,1.51143,93450.73415597274,0
+GAIN.US,D,20081226,000000,1.53259,1.53259,1.40953,1.48678,125396.38719348764,0
+GAIN.US,D,20081229,000000,1.48678,1.60634,1.40953,1.4131,201676.93072667092,0
+GAIN.US,D,20081230,000000,1.44452,1.48678,1.27235,1.4131,723518.2875170779,0
+GAIN.US,D,20081231,000000,1.45178,1.72621,1.37425,1.72621,350239.36376782745,0
+GAIN.US,D,20090102,000000,1.71867,1.82803,1.55076,1.80684,154077.8545554684,0
+GAIN.US,D,20090105,000000,1.81399,1.88389,1.74681,1.88389,127397.84001895084,0
+GAIN.US,D,20090106,000000,1.90534,1.92962,1.81004,1.88052,114188.03878953902,0
+GAIN.US,D,20090107,000000,1.84834,1.92669,1.84512,1.88747,86124.1200688808,0
+GAIN.US,D,20090108,000000,1.87015,2.05626,1.84834,2.05626,54939.50804201392,0
+GAIN.US,D,20090109,000000,2.05984,2.10197,1.72621,1.73995,169707.89374749278,0
+GAIN.US,D,20090112,000000,1.72903,1.84834,1.6836,1.72621,143366.94636516095,0
+GAIN.US,D,20090113,000000,1.70815,1.81709,1.70815,1.77843,64593.887231489076,0
+GAIN.US,D,20090114,000000,1.72903,1.83863,1.58188,1.58188,149151.2832086196,0
+GAIN.US,D,20090115,000000,1.58188,1.73995,1.40605,1.6482,192263.83129895592,0
+GAIN.US,D,20090116,000000,1.73289,1.90534,1.70815,1.84834,244766.0948753108,0
+GAIN.US,D,20090120,000000,1.80345,1.85971,1.46238,1.46936,121327.58134328891,0
+GAIN.US,D,20090121,000000,1.44134,1.68707,1.44134,1.65554,121611.37736260887,0
+GAIN.US,D,20090122,000000,1.59968,1.66637,1.57831,1.58866,77346.63869194627,0
+GAIN.US,D,20090123,000000,1.53259,1.58555,1.50109,1.55076,103093.42137461678,0
+GAIN.US,D,20090126,000000,1.55076,1.66948,1.50822,1.62027,65559.0062785055,0
+GAIN.US,D,20090127,000000,1.65226,1.82454,1.65226,1.82095,83484.92337973871,0
+GAIN.US,D,20090128,000000,1.84512,2.04938,1.73694,2.01401,178506.63325320522,0
+GAIN.US,D,20090129,000000,1.97195,1.97195,1.86309,1.91908,198782.63649205325,0
+GAIN.US,D,20090130,000000,2.00394,2.00394,1.79234,1.79234,281088.7966304594,0
+GAIN.US,D,20090202,000000,1.82803,1.96829,1.70466,1.95804,214590.1810594729,0
+GAIN.US,D,20090203,000000,1.97195,2.02501,1.80345,2.02501,134069.70373934557,0
+GAIN.US,D,20090204,000000,2.02106,2.03555,1.55355,1.55355,265811.642376312,0
+GAIN.US,D,20090205,000000,1.51491,1.76102,1.51491,1.72903,217249.5729709663,0
+GAIN.US,D,20090206,000000,1.73694,1.84512,1.65922,1.77157,142818.48664242064,0
+GAIN.US,D,20090209,000000,1.75086,1.7755,1.69083,1.72292,117046.19420521063,0
+GAIN.US,D,20090210,000000,1.7119,1.71867,1.49392,1.49392,256578.17413686553,0
+GAIN.US,D,20090211,000000,1.52186,1.55076,1.44771,1.4799,86755.48649391074,0
+GAIN.US,D,20090212,000000,1.46238,1.51491,1.36051,1.42026,110708.08310680337,0
+GAIN.US,D,20090213,000000,1.40605,1.49045,1.34611,1.43042,158830.1092462067,0
+GAIN.US,D,20090217,000000,1.43419,1.44134,1.36051,1.37793,197361.53058251983,0
+GAIN.US,D,20090218,000000,1.40605,1.47266,1.32908,1.34253,104839.77665461444,0
+GAIN.US,D,20090219,000000,1.3636,1.40605,1.2972,1.2972,93372.07907945378,0
+GAIN.US,D,20090220,000000,1.28996,1.2972,1.23388,1.24085,240408.17847359387,0
+GAIN.US,D,20090223,000000,1.25853,1.25853,0.994639,1.00857,209125.77905429035,0
+GAIN.US,D,20090224,000000,1.02614,1.40605,0.991337,1.09681,278999.1225704992,0
+GAIN.US,D,20090225,000000,1.09012,1.19513,1.03688,1.15298,161989.06718424472,0
+GAIN.US,D,20090226,000000,1.17037,1.35384,1.17037,1.24762,141522.8036927417,0
+GAIN.US,D,20090227,000000,1.43042,1.53598,1.25505,1.42026,245840.69328558695,0
+GAIN.US,D,20090302,000000,1.35675,1.54361,1.26547,1.28648,240028.72087471554,0
+GAIN.US,D,20090303,000000,1.46542,1.46542,1.05794,1.09012,166207.7428423857,0
+GAIN.US,D,20090304,000000,1.1175,1.13859,1.00857,1.12486,180542.09908475127,0
+GAIN.US,D,20090305,000000,1.07959,1.0824,1.0125,1.02614,188094.0493370006,0
+GAIN.US,D,20090306,000000,1.00857,1.07554,0.794142,0.861411,405605.0972920824,0
+GAIN.US,D,20090309,000000,0.85417,0.973555,0.815688,0.843629,216949.83335504157,0
+GAIN.US,D,20090310,000000,0.794142,0.963113,0.794142,0.949005,283663.15602679085,0
+GAIN.US,D,20090311,000000,0.945426,0.984367,0.882108,0.889071,93101.03793739554,0
+GAIN.US,D,20090312,000000,0.885872,1.40266,0.879003,1.33209,308997.5310109519,0
+GAIN.US,D,20090313,000000,1.34253,1.38498,1.28648,1.35675,149577.50869084048,0
+GAIN.US,D,20090316,000000,1.38158,1.4591,1.3636,1.39908,180328.45489042,0
+GAIN.US,D,20090317,000000,1.39542,1.50109,1.39542,1.49045,99783.53072218275,0
+GAIN.US,D,20090318,000000,1.48313,1.6421,1.47651,1.6421,175665.48434058003,0
+GAIN.US,D,20090319,000000,1.66948,1.71867,1.56063,1.5644,179896.9148760109,0
+GAIN.US,D,20090320,000000,1.58188,1.6482,1.32514,1.36758,297378.90072138724,0
+GAIN.US,D,20090323,000000,1.37096,1.61736,1.37096,1.59968,239856.53003151852,0
+GAIN.US,D,20090324,000000,1.56063,1.59968,1.44771,1.45178,114303.8955914286,0
+GAIN.US,D,20090325,000000,1.48678,1.52581,1.39542,1.50109,174742.88155113955,0
+GAIN.US,D,20090326,000000,1.52911,1.59968,1.49045,1.59968,187116.17541272443,0
+GAIN.US,D,20090327,000000,1.55076,1.55076,1.37793,1.38158,194516.13004413812,0
+GAIN.US,D,20090330,000000,1.33577,1.33577,1.11082,1.18833,347365.2647555913,0
+GAIN.US,D,20090331,000000,1.27235,1.40266,1.25505,1.34253,217243.1955323264,0
+GAIN.US,D,20090401,000000,1.28996,1.50109,1.28648,1.50109,169958.73966720173,0
+GAIN.US,D,20090402,000000,1.54361,1.69083,1.54361,1.60297,311350.8058678807,0
+GAIN.US,D,20090403,000000,1.60297,1.60297,1.49045,1.55076,115210.55478428442,0
+GAIN.US,D,20090406,000000,1.55076,1.55076,1.38847,1.43419,179839.51792828192,0
+GAIN.US,D,20090407,000000,1.39542,1.45515,1.35384,1.38498,152013.6902500679,0
+GAIN.US,D,20090408,000000,1.40605,1.58188,1.40605,1.55076,127794.30412088569,0
+GAIN.US,D,20090409,000000,1.60634,1.66948,1.51143,1.6421,278459.16609928216,0
+GAIN.US,D,20090413,000000,1.60634,1.66948,1.57117,1.64493,154748.54851874828,0
+GAIN.US,D,20090414,000000,1.59968,1.59968,1.38847,1.45515,170704.89998768864,0
+GAIN.US,D,20090415,000000,1.43419,1.5644,1.35675,1.56063,92284.72579190183,0
+GAIN.US,D,20090416,000000,1.53259,1.68707,1.46936,1.63439,311845.0573622371,0
+GAIN.US,D,20090417,000000,1.631,1.631,1.39177,1.46542,484699.15417047805,0
+GAIN.US,D,20090420,000000,1.4131,1.43419,1.3214,1.3214,219329.68087296153,0
+GAIN.US,D,20090421,000000,1.31818,1.46936,1.31818,1.4131,142740.89447234033,0
+GAIN.US,D,20090422,000000,1.37425,1.44771,1.36758,1.38158,132410.50678737301,0
+GAIN.US,D,20090423,000000,1.38158,1.4131,1.22014,1.28648,308024.97161887406,0
+GAIN.US,D,20090424,000000,1.30031,1.4131,1.26547,1.4131,172256.74338927478,0
+GAIN.US,D,20090427,000000,1.37425,1.44452,1.26905,1.27235,179044.46391156915,0
+GAIN.US,D,20090428,000000,1.25853,1.35384,1.22014,1.34611,188058.9734245163,0
+GAIN.US,D,20090429,000000,1.36051,1.36051,1.28648,1.34611,133812.4803810068,0
+GAIN.US,D,20090430,000000,1.36758,1.37425,1.2796,1.2796,410960.0199339851,0
+GAIN.US,D,20090501,000000,1.30031,1.34253,1.26905,1.2972,120417.73343112822,0
+GAIN.US,D,20090504,000000,1.31141,1.37096,1.2796,1.2972,319975.2287175328,0
+GAIN.US,D,20090505,000000,1.31818,1.32908,1.28648,1.28648,131549.55257141805,0
+GAIN.US,D,20090506,000000,1.31141,1.31818,1.26905,1.28648,188850.83872188398,0
+GAIN.US,D,20090507,000000,1.31818,1.31818,1.23012,1.23764,253473.42442723148,0
+GAIN.US,D,20090508,000000,1.31141,1.46238,1.30031,1.45515,404822.79815263936,0
+GAIN.US,D,20090511,000000,1.4165,1.45515,1.38498,1.38498,129310.0087035358,0
+GAIN.US,D,20090512,000000,1.40266,1.49392,1.34253,1.47651,244376.008212036,0
+GAIN.US,D,20090513,000000,1.43787,1.43787,1.32514,1.33209,109747.21568554353,0
+GAIN.US,D,20090514,000000,1.34611,1.42026,1.33916,1.36758,108213.4416934053,0
+GAIN.US,D,20090515,000000,1.38847,1.43042,1.33577,1.34979,208985.47540429284,0
+GAIN.US,D,20090518,000000,1.37793,1.43042,1.34979,1.40266,96287.63144285035,0
+GAIN.US,D,20090519,000000,1.39908,1.47266,1.33916,1.45178,117357.62579196348,0
+GAIN.US,D,20090520,000000,1.46936,1.48313,1.39177,1.4165,211286.6678456808,0
+GAIN.US,D,20090521,000000,1.38847,1.42026,1.36051,1.40953,110583.72305337044,0
+GAIN.US,D,20090522,000000,1.42026,1.44771,1.4131,1.44771,116965.4133158154,0
+GAIN.US,D,20090526,000000,1.42693,1.49045,1.4165,1.48313,160232.0828398405,0
+GAIN.US,D,20090527,000000,1.46542,1.48678,1.3214,1.35384,179977.69576540616,0
+GAIN.US,D,20090528,000000,1.37793,1.4131,1.34611,1.3636,145444.92845428293,0
+GAIN.US,D,20090529,000000,1.40266,1.49045,1.37096,1.49045,231671.0875413469,0
+GAIN.US,D,20090601,000000,1.49392,1.64493,1.47651,1.63439,296622.1113365038,0
+GAIN.US,D,20090602,000000,1.61314,1.61314,1.39177,1.49789,432835.6973641833,0
+GAIN.US,D,20090603,000000,1.46542,1.49392,1.4131,1.44452,115406.12956913764,0
+GAIN.US,D,20090604,000000,1.47651,1.51143,1.4131,1.51143,98737.63078577109,0
+GAIN.US,D,20090605,000000,1.53946,1.53946,1.45515,1.50427,83768.71939907174,0
+GAIN.US,D,20090608,000000,1.50109,1.51867,1.46542,1.46542,69301.49985179126,0
+GAIN.US,D,20090609,000000,1.47651,1.47651,1.38847,1.40605,82926.89749903047,0
+GAIN.US,D,20090610,000000,1.40605,1.42026,1.38847,1.40266,108747.0207260227,0
+GAIN.US,D,20090611,000000,1.4131,1.46936,1.4131,1.42693,97549.30138647059,0
+GAIN.US,D,20090612,000000,1.4131,1.46542,1.4131,1.46542,84188.56744265271,0
+GAIN.US,D,20090615,000000,1.4591,1.48313,1.44134,1.46936,168779.97642585402,0
+GAIN.US,D,20090616,000000,1.48678,1.49045,1.39177,1.39542,219928.09719837946,0
+GAIN.US,D,20090617,000000,1.40266,1.52186,1.40266,1.51143,180746.17712112772,0
+GAIN.US,D,20090618,000000,1.50427,1.50822,1.43787,1.44134,113570.49014823156,0
+GAIN.US,D,20090619,000000,1.47266,1.47651,1.42383,1.45515,326099.6956216089,0
+GAIN.US,D,20090622,000000,1.44134,1.4591,1.38498,1.38498,174962.90318410067,0
+GAIN.US,D,20090623,000000,1.39908,1.40266,1.31141,1.31818,108988.30048776676,0
+GAIN.US,D,20090624,000000,1.33916,1.44452,1.3214,1.38158,171273.55493280038,0
+GAIN.US,D,20090625,000000,1.36758,1.47651,1.33577,1.47651,220784.79978854762,0
+GAIN.US,D,20090626,000000,1.4591,2.02501,1.45178,1.89124,2210927.2378406613,0
+GAIN.US,D,20090629,000000,1.78218,1.80684,1.69083,1.76479,540588.9005693553,0
+GAIN.US,D,20090630,000000,1.77157,1.77157,1.62752,1.6978,184402.57527281696,0
+GAIN.US,D,20090701,000000,1.71548,1.76479,1.70815,1.72621,192567.82254062718,0
+GAIN.US,D,20090702,000000,1.66637,1.66637,1.51491,1.51867,159688.9376492783,0
+GAIN.US,D,20090706,000000,1.51143,1.55712,1.44771,1.50109,105220.29715993443,0
+GAIN.US,D,20090707,000000,1.50822,1.52581,1.4131,1.4131,105365.91534214023,0
+GAIN.US,D,20090708,000000,1.43042,1.57831,1.42383,1.43787,187617.86725213224,0
+GAIN.US,D,20090709,000000,1.4591,1.52581,1.43419,1.47651,76342.19210667288,0
+GAIN.US,D,20090710,000000,1.49045,1.51143,1.42693,1.46238,64491.84821330387,0
+GAIN.US,D,20090713,000000,1.46542,1.56063,1.42693,1.53946,115697.36593353917,0
+GAIN.US,D,20090714,000000,1.47651,1.57117,1.44452,1.51867,43665.259438824156,0
+GAIN.US,D,20090715,000000,1.53259,1.7962,1.50822,1.79234,226111.0239566261,0
+GAIN.US,D,20090716,000000,1.7755,1.7755,1.67277,1.73289,157467.46319085397,0
+GAIN.US,D,20090717,000000,1.73694,1.76102,1.69083,1.70466,136624.93081977754,0
+GAIN.US,D,20090720,000000,1.67277,1.73289,1.631,1.70148,125897.01612646384,0
+GAIN.US,D,20090721,000000,1.70815,1.76102,1.54652,1.62752,119235.78147047566,0
+GAIN.US,D,20090722,000000,1.60966,1.78944,1.57831,1.70815,131344.4116286201,0
+GAIN.US,D,20090723,000000,1.70466,1.77157,1.66637,1.76102,159592.21316328834,0
+GAIN.US,D,20090724,000000,1.73995,1.768,1.73995,1.75727,97926.63317247364,0
+GAIN.US,D,20090727,000000,1.73289,1.78218,1.69414,1.76102,112200.40374777718,0
+GAIN.US,D,20090728,000000,1.74681,1.768,1.72292,1.75727,108882.009843832,0
+GAIN.US,D,20090729,000000,1.76479,1.76479,1.6978,1.73995,85251.47388209676,0
+GAIN.US,D,20090730,000000,1.78577,1.87015,1.71548,1.83863,202702.6354407212,0
+GAIN.US,D,20090731,000000,1.83131,1.90534,1.74295,1.88747,218242.32758541565,0
+GAIN.US,D,20090803,000000,1.89518,1.89518,1.73289,1.82803,206033.7842219462,0
+GAIN.US,D,20090804,000000,1.79997,1.92669,1.79234,1.81399,160650.86797696975,0
+GAIN.US,D,20090805,000000,1.72621,1.76102,1.58188,1.63439,236009.87162715415,0
+GAIN.US,D,20090806,000000,1.65226,1.72292,1.5751,1.58866,127833.63165912655,0
+GAIN.US,D,20090807,000000,1.65226,1.75727,1.57831,1.72621,196885.34849765155,0
+GAIN.US,D,20090810,000000,1.70148,1.75086,1.67682,1.73995,66120.22087853166,0
+GAIN.US,D,20090811,000000,1.71867,1.75727,1.6978,1.70466,71278.5058291576,0
+GAIN.US,D,20090812,000000,1.7119,1.87354,1.67682,1.83863,196470.81498626882,0
+GAIN.US,D,20090813,000000,1.85971,1.85971,1.75727,1.76479,82710.06458538429,0
+GAIN.US,D,20090814,000000,1.76479,1.84211,1.6836,1.69083,119485.5644837228,0
+GAIN.US,D,20090817,000000,1.66948,1.7119,1.58866,1.65554,135187.88131365945,0
+GAIN.US,D,20090818,000000,1.73289,1.73289,1.66948,1.70148,90909.32485926026,0
+GAIN.US,D,20090819,000000,1.65554,1.76102,1.65554,1.75727,158869.43678447773,0
+GAIN.US,D,20090820,000000,1.75727,1.79997,1.72292,1.79234,132481.72151882344,0
+GAIN.US,D,20090821,000000,1.8344,1.8344,1.75086,1.81709,268265.89334499737,0
+GAIN.US,D,20090824,000000,1.82803,1.82803,1.70466,1.72292,90414.01045847929,0
+GAIN.US,D,20090825,000000,1.74295,1.79234,1.72292,1.76479,75353.6891179882,0
+GAIN.US,D,20090826,000000,1.768,1.84512,1.71867,1.84512,173461.01638517203,0
+GAIN.US,D,20090827,000000,1.7962,1.80345,1.7755,1.78944,47900.9416000116,0
+GAIN.US,D,20090828,000000,1.78944,1.78944,1.75727,1.7755,95781.68797767388,0
+GAIN.US,D,20090831,000000,1.75727,1.78944,1.73995,1.77843,202092.52714448527,0
+GAIN.US,D,20090901,000000,1.75386,1.79234,1.6836,1.68707,174100.8860617242,0
+GAIN.US,D,20090902,000000,1.66948,1.73694,1.60634,1.70148,80709.67466634967,0
+GAIN.US,D,20090903,000000,1.70815,1.76479,1.70815,1.76479,73169.41638492947,0
+GAIN.US,D,20090904,000000,1.75386,1.78944,1.75386,1.7755,99108.58513313625,0
+GAIN.US,D,20090908,000000,1.79234,1.79234,1.67682,1.6978,124651.28977943234,0
+GAIN.US,D,20090909,000000,1.69083,1.84512,1.66948,1.72621,122459.5767013041,0
+GAIN.US,D,20090910,000000,1.71548,1.71548,1.66948,1.6978,72768.70065725916,0
+GAIN.US,D,20090911,000000,1.70815,1.7119,1.65226,1.68707,175395.50610496147,0
+GAIN.US,D,20090914,000000,1.66948,1.72621,1.66948,1.68707,85799.93360485014,0
+GAIN.US,D,20090915,000000,1.69083,1.72621,1.6803,1.72621,116792.1595661767,0
+GAIN.US,D,20090916,000000,1.73995,1.79234,1.72292,1.79234,167050.6276488827,0
+GAIN.US,D,20090917,000000,1.7755,1.84211,1.7755,1.84211,139657.40289150935,0
+GAIN.US,D,20090918,000000,1.83131,1.83131,1.76479,1.81004,258675.2885418871,0
+GAIN.US,D,20090921,000000,1.7755,1.81004,1.7755,1.79234,60301.871029013295,0
+GAIN.US,D,20090922,000000,1.82095,1.84512,1.78577,1.80345,96934.94146447102,0
+GAIN.US,D,20090923,000000,1.80345,1.81004,1.7755,1.78577,146323.95207970586,0
+GAIN.US,D,20090924,000000,1.79997,1.85971,1.79234,1.81399,128468.18680348046,0
+GAIN.US,D,20090925,000000,1.81004,1.86309,1.79997,1.8344,153836.5747936942,0
+GAIN.US,D,20090928,000000,1.84834,1.85971,1.7755,1.82803,157694.92516888664,0
+GAIN.US,D,20090929,000000,1.82454,1.84211,1.6803,1.6803,1409758.3203898552,0
+GAIN.US,D,20090930,000000,1.73289,1.81004,1.70466,1.70466,227282.34685289222,0
+GAIN.US,D,20091001,000000,1.6978,1.73289,1.58866,1.58866,269007.8020397277,0
+GAIN.US,D,20091002,000000,1.56778,1.7119,1.55712,1.6627,156133.51560934566,0
+GAIN.US,D,20091005,000000,1.70148,1.75386,1.66948,1.75086,129517.27545919699,0
+GAIN.US,D,20091006,000000,1.75727,1.7755,1.66948,1.75086,101592.59748211973,0
+GAIN.US,D,20091007,000000,1.73995,1.77157,1.66948,1.77157,95140.75539468911,0
+GAIN.US,D,20091008,000000,1.79234,1.79997,1.76479,1.77843,210274.78091532184,0
+GAIN.US,D,20091009,000000,1.7755,1.78577,1.69083,1.78218,111655.1327443518,0
+GAIN.US,D,20091012,000000,1.78218,1.81004,1.7755,1.79234,64585.3839799749,0
+GAIN.US,D,20091013,000000,1.77843,1.80684,1.72903,1.73694,39206.366925354625,0
+GAIN.US,D,20091014,000000,1.7755,1.80345,1.73289,1.78577,146704.4725850158,0
+GAIN.US,D,20091015,000000,1.768,1.77843,1.73995,1.76479,78819.82701701747,0
+GAIN.US,D,20091016,000000,1.74295,1.768,1.74295,1.75727,108719.38515859988,0
+GAIN.US,D,20091019,000000,1.7755,1.80345,1.73694,1.74681,104764.31029741745,0
+GAIN.US,D,20091020,000000,1.72621,1.73694,1.66948,1.67277,113303.70063191783,0
+GAIN.US,D,20091021,000000,1.67277,1.75727,1.67277,1.72621,217583.32559295383,0
+GAIN.US,D,20091022,000000,1.71548,1.78218,1.6978,1.768,165686.91868705815,0
+GAIN.US,D,20091023,000000,1.78218,1.78218,1.69414,1.72903,172183.40284495102,0
+GAIN.US,D,20091026,000000,1.72621,1.74681,1.69414,1.73694,195601.35751880068,0
+GAIN.US,D,20091027,000000,1.75386,1.82454,1.74295,1.75086,152034.94837885085,0
+GAIN.US,D,20091028,000000,1.73995,1.768,1.72292,1.73995,219288.22752181726,0
+GAIN.US,D,20091029,000000,1.768,1.78944,1.73995,1.77157,127916.53836141517,0
+GAIN.US,D,20091030,000000,1.77843,1.78218,1.74295,1.7755,276480.03430902347,0
+GAIN.US,D,20091102,000000,1.78577,1.78944,1.71548,1.77157,192900.51225617304,0
+GAIN.US,D,20091103,000000,1.75727,1.76102,1.72292,1.75386,123991.22488052885,0
+GAIN.US,D,20091104,000000,1.73694,1.79234,1.70466,1.70466,206902.17878297265,0
+GAIN.US,D,20091105,000000,1.72903,1.78577,1.70815,1.77157,109455.97932112188,0
+GAIN.US,D,20091106,000000,1.73995,1.77843,1.72292,1.73995,66359.37482740647,0
+GAIN.US,D,20091109,000000,1.73995,1.80684,1.73995,1.7962,141435.64536470655,0
+GAIN.US,D,20091110,000000,1.78218,1.82454,1.72903,1.73694,87597.30839395097,0
+GAIN.US,D,20091111,000000,1.768,1.79234,1.68707,1.70815,104568.7355125743,0
+GAIN.US,D,20091112,000000,1.70815,1.72621,1.60634,1.60966,228124.16875292742,0
+GAIN.US,D,20091113,000000,1.61736,1.65554,1.59244,1.59968,262711.1442924547,0
+GAIN.US,D,20091116,000000,1.62404,1.66948,1.60634,1.61736,299394.1713305618,0
+GAIN.US,D,20091117,000000,1.60966,1.65226,1.59244,1.65226,110998.2565647733,0
+GAIN.US,D,20091118,000000,1.6482,1.67682,1.61314,1.6421,119028.51471476415,0
+GAIN.US,D,20091119,000000,1.61736,1.62752,1.59244,1.59244,95143.94411400807,0
+GAIN.US,D,20091120,000000,1.57831,1.60966,1.56778,1.60297,112421.48828717996,0
+GAIN.US,D,20091123,000000,1.60966,1.69083,1.59563,1.62027,93423.09858854688,0
+GAIN.US,D,20091124,000000,1.61736,1.63796,1.59244,1.61736,120995.95453418474,0
+GAIN.US,D,20091125,000000,1.63439,1.71867,1.61736,1.62027,117149.29612983044,0
+GAIN.US,D,20091127,000000,1.59244,1.67277,1.59244,1.59563,121326.51843684725,0
+GAIN.US,D,20091130,000000,1.62752,1.62752,1.51867,1.62404,206823.5237064708,0
+GAIN.US,D,20091201,000000,1.6421,1.64493,1.58188,1.60966,150195.057332158,0
+GAIN.US,D,20091202,000000,1.59244,1.64493,1.58866,1.63439,137948.2493368793,0
+GAIN.US,D,20091203,000000,1.64493,1.64493,1.53259,1.55076,230350.95774356005,0
+GAIN.US,D,20091204,000000,1.58866,1.62752,1.55355,1.61314,104267.93299019783,0
+GAIN.US,D,20091207,000000,1.61314,1.64493,1.58188,1.60966,88482.70945800778,0
+GAIN.US,D,20091208,000000,1.59563,1.61736,1.54652,1.55076,135176.18934281124,0
+GAIN.US,D,20091209,000000,1.55712,1.60966,1.55712,1.59968,85244.0335370192,0
+GAIN.US,D,20091210,000000,1.60634,1.60634,1.58188,1.58188,99940.84087522066,0
+GAIN.US,D,20091211,000000,1.59244,1.59968,1.58188,1.59563,80848.91540991756,0
+GAIN.US,D,20091214,000000,1.59563,1.61736,1.58188,1.60966,119134.80535870897,0
+GAIN.US,D,20091215,000000,1.59563,1.6421,1.58188,1.58188,203594.41394343402,0
+GAIN.US,D,20091216,000000,1.60634,1.62027,1.58188,1.60966,203598.66556918054,0
+GAIN.US,D,20091217,000000,1.58555,1.6421,1.58555,1.59968,123100.50928427782,0
+GAIN.US,D,20091218,000000,1.60966,1.64493,1.59968,1.64493,614319.5315543049,0
+GAIN.US,D,20091221,000000,1.6482,1.6482,1.59244,1.60297,157056.1183987862,0
+GAIN.US,D,20091222,000000,1.60966,1.60966,1.55355,1.56778,250686.48374302042,0
+GAIN.US,D,20091223,000000,1.58555,1.61736,1.5644,1.60297,136284.8007591602,0
+GAIN.US,D,20091224,000000,1.60966,1.63439,1.58188,1.58866,75180.43536835756,0
+GAIN.US,D,20091228,000000,1.59563,1.63439,1.57117,1.60297,167169.6731700872,0
+GAIN.US,D,20091229,000000,1.60634,1.60634,1.55355,1.59244,117797.66905788572,0
+GAIN.US,D,20091230,000000,1.59244,1.63439,1.56778,1.63439,178522.57684981002,0
+GAIN.US,D,20091231,000000,1.63439,1.65226,1.5751,1.60297,181067.17486581526,0
+GAIN.US,D,20100104,000000,1.63796,1.6978,1.62027,1.6978,264792.31510090164,0
+GAIN.US,D,20100105,000000,1.6836,1.6978,1.66948,1.67682,156669.22045480617,0
+GAIN.US,D,20100106,000000,1.67682,1.73694,1.65226,1.67277,100775.22243018237,0
+GAIN.US,D,20100107,000000,1.67277,1.72292,1.67277,1.71867,122009.96727741699,0
+GAIN.US,D,20100108,000000,1.71548,1.72621,1.67682,1.70466,144612.6727122126,0
+GAIN.US,D,20100111,000000,1.71867,1.72903,1.68707,1.69083,157883.05960866832,0
+GAIN.US,D,20100112,000000,1.67277,1.71548,1.67277,1.6978,79105.74884922878,0
+GAIN.US,D,20100113,000000,1.70466,1.72292,1.69414,1.71867,90764.76958349613,0
+GAIN.US,D,20100114,000000,1.70815,1.75386,1.70466,1.74295,86360.08529843765,0
+GAIN.US,D,20100115,000000,1.74681,1.74681,1.70466,1.70466,189356.78218705842,0
+GAIN.US,D,20100119,000000,1.70466,1.73694,1.70148,1.73694,162347.26665433004,0
+GAIN.US,D,20100120,000000,1.7119,1.73289,1.69414,1.72621,92265.59347599116,0
+GAIN.US,D,20100121,000000,1.72621,1.73694,1.65554,1.66948,173520.53914577427,0
+GAIN.US,D,20100122,000000,1.66948,1.71867,1.66948,1.6978,149351.1096192495,0
+GAIN.US,D,20100125,000000,1.72292,1.72292,1.65554,1.69083,118115.4780832986,0
+GAIN.US,D,20100126,000000,1.6836,1.6978,1.65554,1.66637,158046.74720035217,0
+GAIN.US,D,20100127,000000,1.65554,1.73694,1.65554,1.71867,86759.73811966831,0
+GAIN.US,D,20100128,000000,1.72621,1.72621,1.66637,1.67277,108133.72371046178,0
+GAIN.US,D,20100129,000000,1.69083,1.71548,1.66637,1.67682,211895.71323548516,0
+GAIN.US,D,20100201,000000,1.68707,1.70148,1.63439,1.6421,178523.6397562416,0
+GAIN.US,D,20100202,000000,1.63796,1.65922,1.62404,1.6482,227859.505049497,0
+GAIN.US,D,20100203,000000,1.6421,1.67682,1.6421,1.65922,94698.58631588053,0
+GAIN.US,D,20100204,000000,1.6421,1.6627,1.61736,1.62027,146146.4467043106,0
+GAIN.US,D,20100205,000000,1.62404,1.73694,1.61314,1.72903,246197.82984926083,0
+GAIN.US,D,20100208,000000,1.73694,1.75727,1.68707,1.72903,184784.15868456857,0
+GAIN.US,D,20100209,000000,1.75386,1.75727,1.66948,1.73995,102648.06357648622,0
+GAIN.US,D,20100210,000000,1.73694,1.75386,1.7119,1.73995,107212.18382747298,0
+GAIN.US,D,20100211,000000,1.72621,1.75727,1.71548,1.75386,90878.50057251648,0
+GAIN.US,D,20100212,000000,1.72621,1.79234,1.71867,1.76479,129970.07360241917,0
+GAIN.US,D,20100216,000000,1.78577,1.79234,1.74295,1.7755,180269.99503624937,0
+GAIN.US,D,20100217,000000,1.72292,1.75727,1.70466,1.75386,269463.7889022447,0
+GAIN.US,D,20100218,000000,1.76479,1.79234,1.74681,1.79234,131214.73704300902,0
+GAIN.US,D,20100219,000000,1.78944,1.78944,1.72292,1.7755,224804.71194255067,0
+GAIN.US,D,20100222,000000,1.78577,1.78577,1.74295,1.768,116377.62605479399,0
+GAIN.US,D,20100223,000000,1.768,1.78944,1.72621,1.73289,168218.7618258339,0
+GAIN.US,D,20100224,000000,1.73995,1.81004,1.73995,1.81004,184082.64043453083,0
+GAIN.US,D,20100225,000000,1.77157,1.85265,1.77157,1.84211,130369.72642363876,0
+GAIN.US,D,20100226,000000,1.85265,1.91908,1.84834,1.88747,245088.1555264803,0
+GAIN.US,D,20100301,000000,1.90534,1.95061,1.88052,1.92962,199426.75779435193,0
+GAIN.US,D,20100302,000000,1.94034,2.03904,1.90175,1.95061,180538.9103654263,0
+GAIN.US,D,20100303,000000,1.96517,1.96829,1.89783,1.93301,181436.00340031722,0
+GAIN.US,D,20100304,000000,1.93301,1.93301,1.83863,1.89124,101595.78620143466,0
+GAIN.US,D,20100305,000000,1.90534,1.96517,1.89783,1.96169,148204.23357110136,0
+GAIN.US,D,20100308,000000,1.96517,2.00055,1.96517,2.00055,131537.86060060002,0
+GAIN.US,D,20100309,000000,1.99284,2.02839,1.97562,2.02839,117757.27861319314,0
+GAIN.US,D,20100310,000000,2.01401,2.03132,2.00394,2.02839,58207.94534330665,0
+GAIN.US,D,20100311,000000,2.01081,2.03132,1.97195,2.01758,128651.00671107399,0
+GAIN.US,D,20100312,000000,2.03555,2.05626,2.02106,2.02839,157065.6845567209,0
+GAIN.US,D,20100315,000000,2.02839,2.17234,2.01758,2.10912,450737.1676173398,0
+GAIN.US,D,20100316,000000,2.10912,2.15136,2.10912,2.15136,171871.9712581881,0
+GAIN.US,D,20100317,000000,2.15814,2.20387,2.11927,2.18992,140794.7127817027,0
+GAIN.US,D,20100318,000000,2.17234,2.21798,2.14395,2.17911,144278.92009021505,0
+GAIN.US,D,20100319,000000,2.17911,2.19681,2.08833,2.14074,264170.51483380736,0
+GAIN.US,D,20100322,000000,2.11927,2.13734,2.04195,2.13734,175236.07013905433,0
+GAIN.US,D,20100323,000000,2.1302,2.16556,2.12699,2.15136,144806.1216841825,0
+GAIN.US,D,20100324,000000,2.14074,2.15136,2.11242,2.11619,703504.822168777,0
+GAIN.US,D,20100325,000000,2.11619,2.17234,2.10197,2.10912,146982.95407215765,0
+GAIN.US,D,20100326,000000,2.11242,2.11619,2.02106,2.06659,159238.26531895957,0
+GAIN.US,D,20100329,000000,2.07017,2.12314,2.07017,2.09474,69125.05738284267,0
+GAIN.US,D,20100330,000000,2.09848,2.15814,2.09474,2.15136,168417.52533000204,0
+GAIN.US,D,20100331,000000,2.14074,2.16858,2.08833,2.10197,141084.88623968267,0
+GAIN.US,D,20100401,000000,2.11242,2.14395,2.07017,2.10563,278872.63670422323,0
+GAIN.US,D,20100405,000000,2.10912,2.15814,2.0775,2.15814,124336.6694733545,0
+GAIN.US,D,20100406,000000,2.15814,2.16858,2.07017,2.14074,158952.34348674622,0
+GAIN.US,D,20100407,000000,2.1302,2.1302,2.09172,2.10563,146325.01498614752,0
+GAIN.US,D,20100408,000000,2.10197,2.12314,2.08833,2.10563,116509.42645329841,0
+GAIN.US,D,20100409,000000,2.11242,2.14074,2.10197,2.12699,107944.52636424848,0
+GAIN.US,D,20100412,000000,2.14788,2.16556,2.09848,2.15438,209037.55781981355,0
+GAIN.US,D,20100413,000000,2.15438,2.26737,2.15438,2.26737,216657.53408419836,0
+GAIN.US,D,20100414,000000,2.27792,2.42844,2.27436,2.42175,294878.9447758009,0
+GAIN.US,D,20100415,000000,2.4115,2.42175,2.35825,2.4115,187574.28808811467,0
+GAIN.US,D,20100416,000000,2.40804,2.41468,2.32334,2.39072,203069.33816233982,0
+GAIN.US,D,20100419,000000,2.3688,2.39072,2.32722,2.35825,90523.48982174203,0
+GAIN.US,D,20100420,000000,2.35825,2.36606,2.28862,2.30595,197291.37875753114,0
+GAIN.US,D,20100421,000000,2.30246,2.31319,2.27076,2.30914,120331.63800952467,0
+GAIN.US,D,20100422,000000,2.281,2.31319,2.23594,2.30246,155946.44407600563,0
+GAIN.US,D,20100423,000000,2.28843,2.30894,2.2526,2.29174,97817.15380921088,0
+GAIN.US,D,20100426,000000,2.29514,2.33059,2.29514,2.31319,124000.79103849374,0
+GAIN.US,D,20100427,000000,2.30595,2.31676,2.23594,2.23594,154135.25150318735,0
+GAIN.US,D,20100428,000000,2.2496,2.31676,2.2496,2.28862,63377.92226476472,0
+GAIN.US,D,20100429,000000,2.30595,2.34435,2.2496,2.31676,269228.8865791405,0
+GAIN.US,D,20100430,000000,2.32722,2.32722,2.25674,2.28862,266001.902628977,0
+GAIN.US,D,20100503,000000,2.2988,2.31977,2.2496,2.31977,116211.81265024692,0
+GAIN.US,D,20100504,000000,2.27792,2.27792,2.19681,2.22842,184442.96571750956,0
+GAIN.US,D,20100505,000000,2.18992,2.26002,2.18345,2.18992,161662.7549073388,0
+GAIN.US,D,20100506,000000,2.16181,2.22842,1.8344,2.03555,213662.2637378442,0
+GAIN.US,D,20100507,000000,2.00676,2.03904,1.88052,1.88052,232000.58853757783,0
+GAIN.US,D,20100510,000000,1.98636,2.04938,1.96517,2.04938,245074.33774274876,0
+GAIN.US,D,20100511,000000,1.99284,2.09474,1.98956,2.06659,126235.02037419786,0
+GAIN.US,D,20100512,000000,2.06659,2.15438,2.03555,2.15136,245911.90801703744,0
+GAIN.US,D,20100513,000000,2.14788,2.15814,2.11619,2.1302,126513.50186132964,0
+GAIN.US,D,20100514,000000,2.11242,2.11927,1.98636,2.0775,183952.96584891976,0
+GAIN.US,D,20100517,000000,2.09474,2.09474,2.03132,2.05984,119535.52108638028,0
+GAIN.US,D,20100518,000000,2.05984,2.07017,2.00055,2.01758,124248.4482388777,0
+GAIN.US,D,20100519,000000,2.00055,2.02106,1.97562,1.98636,117338.49347604376,0
+GAIN.US,D,20100520,000000,1.96517,1.96517,1.87015,1.88052,229213.64785335667,0
+GAIN.US,D,20100521,000000,1.84512,1.94034,1.83131,1.91249,360798.2763372792,0
+GAIN.US,D,20100524,000000,1.91597,1.95804,1.82803,1.84211,144747.66183000177,0
+GAIN.US,D,20100525,000000,1.80684,1.92669,1.78577,1.90175,209901.70075509345,0
+GAIN.US,D,20100526,000000,1.91908,1.99632,1.87015,1.87015,251138.2189797808,0
+GAIN.US,D,20100527,000000,1.93696,1.98956,1.93696,1.98956,189205.84947265437,0
+GAIN.US,D,20100528,000000,1.98956,2.01401,1.86309,1.88052,259187.6094456914,0
+GAIN.US,D,20100601,000000,1.89518,2.00394,1.8344,1.8344,221446.99050032438,0
+GAIN.US,D,20100602,000000,1.86309,1.98636,1.86309,1.95804,159202.1265000236,0
+GAIN.US,D,20100603,000000,1.96829,1.98636,1.88052,1.94738,209464.84620848612,0
+GAIN.US,D,20100604,000000,1.88052,1.94034,1.85604,1.85604,317542.23587765056,0
+GAIN.US,D,20100607,000000,1.86309,1.90826,1.8344,1.8344,128762.61188720698,0
+GAIN.US,D,20100608,000000,1.85604,1.88052,1.82454,1.83863,177660.55972740334,0
+GAIN.US,D,20100609,000000,1.85971,1.87731,1.78218,1.80345,149386.18553175393,0
+GAIN.US,D,20100610,000000,1.84834,1.87731,1.81004,1.83863,130549.35761191735,0
+GAIN.US,D,20100611,000000,1.82095,1.87015,1.78577,1.87015,270459.7322360089,0
+GAIN.US,D,20100614,000000,1.89783,1.93301,1.88389,1.91249,164567.67820632277,0
+GAIN.US,D,20100615,000000,1.93301,2.03555,1.87731,2.02106,287475.80142507236,0
+GAIN.US,D,20100616,000000,2.00055,2.02501,1.96517,1.98956,65945.90422246439,0
+GAIN.US,D,20100617,000000,2.01081,2.04938,1.89124,2.00055,304650.2436736113,0
+GAIN.US,D,20100618,000000,2.00394,2.0808,2.00394,2.07017,424255.91658502055,0
+GAIN.US,D,20100621,000000,2.12699,2.12699,2.01081,2.05295,142995.99201780587,0
+GAIN.US,D,20100622,000000,2.07017,2.10197,2.03904,2.03904,113669.3404470948,0
+GAIN.US,D,20100623,000000,2.03904,2.07403,2.02106,2.05626,140807.46765899257,0
+GAIN.US,D,20100624,000000,2.03555,2.07017,2.03555,2.05626,114901.2490104149,0
+GAIN.US,D,20100625,000000,2.07403,2.12314,2.05626,2.12314,366973.7627504643,0
+GAIN.US,D,20100628,000000,2.10912,2.12314,2.05984,2.06659,90660.60475243063,0
+GAIN.US,D,20100629,000000,2.01758,2.08833,2.01758,2.07403,351623.2679519932,0
+GAIN.US,D,20100630,000000,2.09717,2.09717,2.0507,2.0507,163400.60693582328,0
+GAIN.US,D,20100701,000000,1.97562,2.09848,1.97562,2.0808,179110.36411082136,0
+GAIN.US,D,20100702,000000,2.09172,2.09474,2.02501,2.09172,172536.2877828482,0
+GAIN.US,D,20100706,000000,2.11619,2.14395,2.08429,2.10912,374945.56104630465,0
+GAIN.US,D,20100707,000000,2.11619,2.14074,2.10912,2.14074,180326.32907753668,0
+GAIN.US,D,20100708,000000,2.14788,2.17911,2.13734,2.17234,165530.67144048607,0
+GAIN.US,D,20100709,000000,2.16181,2.2988,2.16181,2.28862,193487.23661073265,0
+GAIN.US,D,20100712,000000,2.27076,2.27792,2.20754,2.20754,76166.81254416396,0
+GAIN.US,D,20100713,000000,2.25344,2.31676,2.20387,2.29514,261452.6630681534,0
+GAIN.US,D,20100714,000000,2.27792,2.28862,2.23594,2.2496,81447.3317353244,0
+GAIN.US,D,20100715,000000,2.26002,2.26737,2.14395,2.15814,100784.78858813719,0
+GAIN.US,D,20100716,000000,2.14395,2.15814,2.10912,2.14788,178296.17777820898,0
+GAIN.US,D,20100719,000000,2.15136,2.17591,2.11927,2.16556,71230.67503938144,0
+GAIN.US,D,20100720,000000,2.12699,2.23893,2.09474,2.23217,87297.56877802825,0
+GAIN.US,D,20100721,000000,2.24225,2.2635,2.11927,2.11927,79023.90505339087,0
+GAIN.US,D,20100722,000000,2.16181,2.20387,2.10912,2.20387,182739.1266950878,0
+GAIN.US,D,20100723,000000,2.18655,2.22842,2.16858,2.2255,113385.54442777486,0
+GAIN.US,D,20100726,000000,2.2255,2.31676,2.2255,2.30914,174905.50623638174,0
+GAIN.US,D,20100727,000000,2.33059,2.37303,2.30246,2.33369,162726.72425321845,0
+GAIN.US,D,20100728,000000,2.31977,2.33765,2.16858,2.25344,141476.0358094092,0
+GAIN.US,D,20100729,000000,2.26737,2.30595,2.20048,2.25344,69470.5019756623,0
+GAIN.US,D,20100730,000000,2.2255,2.34435,2.2255,2.31977,134149.4217223193,0
+GAIN.US,D,20100802,000000,2.36606,2.36606,2.27076,2.27436,259851.92597036154,0
+GAIN.US,D,20100803,000000,2.26737,2.29211,2.23217,2.24225,172634.07517526977,0
+GAIN.US,D,20100804,000000,2.26002,2.29211,2.20387,2.28458,70315.51259501948,0
+GAIN.US,D,20100805,000000,2.26737,2.30246,2.26737,2.28458,153811.06503915467,0
+GAIN.US,D,20100806,000000,2.2496,2.29514,2.22842,2.28458,60735.536856306695,0
+GAIN.US,D,20100809,000000,2.30595,2.30914,2.25674,2.30595,97847.97809595468,0
+GAIN.US,D,20100810,000000,2.28458,2.30595,2.25674,2.26002,125332.61280711874,0
+GAIN.US,D,20100811,000000,2.24225,2.24225,2.08429,2.10563,218136.03694146077,0
+GAIN.US,D,20100812,000000,2.06367,2.20754,2.06367,2.14074,195740.5982623666,0
+GAIN.US,D,20100813,000000,2.12699,2.18655,2.09474,2.09848,82158.41614331295,0
+GAIN.US,D,20100816,000000,2.0775,2.14788,2.04609,2.0808,176298.97657849232,0
+GAIN.US,D,20100817,000000,2.11242,2.13338,2.09172,2.10563,190030.66486967332,0
+GAIN.US,D,20100818,000000,2.09474,2.27076,2.09172,2.19332,133485.1051976592,0
+GAIN.US,D,20100819,000000,2.17234,2.17234,2.03904,2.04195,253739.15103710358,0
+GAIN.US,D,20100820,000000,2.02839,2.09848,1.97195,2.02106,196675.95592906678,0
+GAIN.US,D,20100823,000000,2.03555,2.0775,1.93301,1.94034,151391.8899829737,0
+GAIN.US,D,20100824,000000,1.93301,2.01401,1.93301,2.00394,135016.75337688395,0
+GAIN.US,D,20100825,000000,1.99284,2.05295,1.98636,2.04609,189211.16400485262,0
+GAIN.US,D,20100826,000000,2.05295,2.0775,1.95061,1.96829,300164.77849916666,0
+GAIN.US,D,20100827,000000,1.98956,2.08833,1.96517,2.08429,175817.47996140565,0
+GAIN.US,D,20100830,000000,2.06659,2.08429,1.98636,2.02839,200780.9005982116,0
+GAIN.US,D,20100831,000000,2.03463,2.11664,2.01627,2.07375,233846.8570228804,0
+GAIN.US,D,20100901,000000,2.10912,2.20048,2.10563,2.20048,252572.07976659405,0
+GAIN.US,D,20100902,000000,2.18345,2.20754,2.14788,2.18655,94079.97476812337,0
+GAIN.US,D,20100903,000000,2.18992,2.28458,2.18992,2.27792,172287.56767601252,0
+GAIN.US,D,20100907,000000,2.27436,2.27792,2.15438,2.17234,164769.6304298159,0
+GAIN.US,D,20100908,000000,2.19332,2.2255,2.15136,2.2255,174532.42607613327,0
+GAIN.US,D,20100909,000000,2.25674,2.28458,2.23217,2.2463,153004.31905161377,0
+GAIN.US,D,20100910,000000,2.2635,2.28458,2.23217,2.23893,355861.075926064,0
+GAIN.US,D,20100913,000000,2.26737,2.35542,2.26737,2.33765,230214.90571929904,0
+GAIN.US,D,20100914,000000,2.31977,2.38657,2.29514,2.31676,120415.60761824489,0
+GAIN.US,D,20100915,000000,2.2988,2.39072,2.28458,2.3623,159616.66001139625,0
+GAIN.US,D,20100916,000000,2.35176,2.37303,2.30914,2.34435,137844.0845058279,0
+GAIN.US,D,20100917,000000,2.37952,2.40804,2.35176,2.3623,225466.90265431735,0
+GAIN.US,D,20100920,000000,2.3623,2.43926,2.33765,2.43614,258847.47938507405,0
+GAIN.US,D,20100921,000000,2.43614,2.43614,2.35176,2.38337,103183.76842196684,0
+GAIN.US,D,20100922,000000,2.35825,2.39352,2.25674,2.29514,350856.912409155,0
+GAIN.US,D,20100923,000000,2.26737,2.36606,2.23893,2.24225,148970.58911392954,0
+GAIN.US,D,20100924,000000,2.27436,2.36606,2.27436,2.36606,200084.69688038214,0
+GAIN.US,D,20100927,000000,2.35542,2.42175,2.35542,2.37952,163269.86944377059,0
+GAIN.US,D,20100928,000000,2.37614,2.41468,2.35825,2.39352,208560.31282851365,0
+GAIN.US,D,20100929,000000,2.37303,2.41468,2.34435,2.37952,178986.00405740857,0
+GAIN.US,D,20100930,000000,2.4067,2.42459,2.3542,2.3542,212257.10142489546,0
+GAIN.US,D,20101001,000000,2.37303,2.43926,2.32722,2.42175,242288.45996496925,0
+GAIN.US,D,20101004,000000,2.39072,2.43926,2.28458,2.32334,294629.16176253365,0
+GAIN.US,D,20101005,000000,2.34435,2.3973,2.28458,2.39072,460361.7854265129,0
+GAIN.US,D,20101006,000000,2.37614,2.43926,2.3688,2.41468,198384.04657727532,0
+GAIN.US,D,20101007,000000,2.43926,2.48874,2.42579,2.42844,265700.0372001891,0
+GAIN.US,D,20101008,000000,2.43614,2.55207,2.42579,2.53117,218654.735283905,0
+GAIN.US,D,20101011,000000,2.53117,2.53437,2.50615,2.51678,161469.3059353488,0
+GAIN.US,D,20101012,000000,2.50615,2.52044,2.4322,2.47801,261131.66532344572,0
+GAIN.US,D,20101013,000000,2.49881,2.53117,2.44687,2.51678,294668.48930080474,0
+GAIN.US,D,20101014,000000,2.50615,2.52694,2.44687,2.52044,167280.21543980873,0
+GAIN.US,D,20101015,000000,2.55883,2.62244,2.52044,2.56927,299519.5942904163,0
+GAIN.US,D,20101018,000000,2.5835,2.62244,2.52694,2.59412,170661.32082368113,0
+GAIN.US,D,20101019,000000,2.53795,2.59073,2.47801,2.49541,221260.98187343605,0
+GAIN.US,D,20101020,000000,2.50276,2.59412,2.50276,2.53437,186721.83712368298,0
+GAIN.US,D,20101021,000000,2.53795,2.62581,2.49541,2.55574,293658.72818332905,0
+GAIN.US,D,20101022,000000,2.55883,2.62581,2.55207,2.58706,108365.43731426104,0
+GAIN.US,D,20101025,000000,2.60146,2.61547,2.53795,2.58009,76748.22236653943,0
+GAIN.US,D,20101026,000000,2.55207,2.61847,2.55207,2.59412,101625.54758174082,0
+GAIN.US,D,20101027,000000,2.56269,2.61198,2.51678,2.55883,153977.94135014337,0
+GAIN.US,D,20101028,000000,2.57661,2.57661,2.50615,2.54876,103231.59921174099,0
+GAIN.US,D,20101029,000000,2.54614,2.57953,2.5131,2.56063,115354.04715360691,0
+GAIN.US,D,20101101,000000,2.56627,2.5835,2.53117,2.55574,186812.18417103303,0
+GAIN.US,D,20101102,000000,2.59412,2.60794,2.56269,2.60794,175600.64704775944,0
+GAIN.US,D,20101103,000000,2.59412,2.61198,2.58706,2.59741,317389.17735037324,0
+GAIN.US,D,20101104,000000,2.61547,2.72065,2.61547,2.71369,280250.16344973905,0
+GAIN.US,D,20101105,000000,2.71699,2.81209,2.66431,2.68207,148790.95792564086,0
+GAIN.US,D,20101108,000000,2.67163,2.68546,2.63653,2.65743,111646.62949282856,0
+GAIN.US,D,20101109,000000,2.65396,2.67163,2.62244,2.63653,158274.2091783848,0
+GAIN.US,D,20101110,000000,2.64002,2.6753,2.56927,2.62929,171759.30317562353,0
+GAIN.US,D,20101111,000000,2.60464,2.66431,2.60146,2.63653,138701.85000244775,0
+GAIN.US,D,20101112,000000,2.60146,2.68546,2.60146,2.64002,178575.7221717824,0
+GAIN.US,D,20101115,000000,2.66741,2.68207,2.64343,2.65038,69739.41730484125,0
+GAIN.US,D,20101116,000000,2.61847,2.66431,2.59412,2.62244,163470.75876084217,0
+GAIN.US,D,20101117,000000,2.63259,2.65396,2.61847,2.64002,84926.22451162645,0
+GAIN.US,D,20101118,000000,2.6753,2.71011,2.65743,2.70315,136943.80275161192,0
+GAIN.US,D,20101119,000000,2.70682,2.73101,2.67812,2.72065,128171.63590687064,0
+GAIN.US,D,20101122,000000,2.71699,2.77683,2.6753,2.77363,131855.6696259827,0
+GAIN.US,D,20101123,000000,2.73815,2.75584,2.69592,2.70315,63067.5535844485,0
+GAIN.US,D,20101124,000000,2.74522,2.77683,2.70682,2.77683,133135.40897906694,0
+GAIN.US,D,20101126,000000,2.74165,2.77683,2.71011,2.74522,103093.42137461678,0
+GAIN.US,D,20101129,000000,2.73468,2.77363,2.67163,2.75903,110144.74269389991,0
+GAIN.US,D,20101130,000000,2.75959,2.77445,2.72065,2.73128,138531.78497214412,0
+GAIN.US,D,20101201,000000,2.76956,2.76956,2.71369,2.73468,209383.00241264925,0
+GAIN.US,D,20101202,000000,2.74522,2.75584,2.67812,2.73101,93846.1353514448,0
+GAIN.US,D,20101203,000000,2.72452,2.74869,2.68207,2.72781,71329.5253382507,0
+GAIN.US,D,20101206,000000,2.71369,2.74165,2.68546,2.70682,114687.60481607357,0
+GAIN.US,D,20101207,000000,2.73815,2.75584,2.70682,2.72781,155506.4008100733,0
+GAIN.US,D,20101208,000000,2.74522,2.76288,2.72452,2.72452,401640.4562729552,0
+GAIN.US,D,20101209,000000,2.73815,2.76288,2.68207,2.73101,185895.95882023245,0
+GAIN.US,D,20101210,000000,2.74522,2.74869,2.71369,2.74869,82828.0472001612,0
+GAIN.US,D,20101213,000000,2.75266,2.75266,2.69592,2.70315,140543.86686199374,0
+GAIN.US,D,20101214,000000,2.70315,2.73815,2.6753,2.71699,129787.25369482565,0
+GAIN.US,D,20101215,000000,2.71011,2.72452,2.68913,2.70682,113837.27966451512,0
+GAIN.US,D,20101216,000000,2.71407,2.75969,2.69298,2.7389,179031.70903430946,0
+GAIN.US,D,20101217,000000,2.74869,2.74869,2.67163,2.69948,375543.97737169237,0
+GAIN.US,D,20101220,000000,2.72452,2.73101,2.68207,2.68546,171758.24026918187,0
+GAIN.US,D,20101221,000000,2.69592,2.75266,2.68207,2.70315,161964.6203361368,0
+GAIN.US,D,20101222,000000,2.69948,2.73468,2.67163,2.71699,146556.7285899468,0
+GAIN.US,D,20101223,000000,2.71699,2.75584,2.70682,2.73468,124710.81254003459,0
+GAIN.US,D,20101227,000000,2.6612,2.75266,2.6612,2.73468,59903.28111422128,0
+GAIN.US,D,20101228,000000,2.74165,2.74522,2.66431,2.69592,131770.6371108309,0
+GAIN.US,D,20101229,000000,2.70522,2.7374,2.6797,2.6912,147899.17942295823,0
+GAIN.US,D,20101230,000000,2.69798,2.72686,2.68724,2.68724,72897.31233643157,0
+GAIN.US,D,20101231,000000,2.72274,2.72997,2.68885,2.68885,88607.06951142261,0
+GAIN.US,D,20110103,000000,2.71011,2.75584,2.71011,2.75266,151352.56244473282,0
+GAIN.US,D,20110104,000000,2.75584,2.75584,2.67163,2.69592,123603.26403013736,0
+GAIN.US,D,20110105,000000,2.68913,2.73815,2.68913,2.72452,101462.9228965087,0
+GAIN.US,D,20110106,000000,2.71699,2.73468,2.69271,2.71369,98443.20570204358,0
+GAIN.US,D,20110107,000000,2.72452,2.72452,2.65396,2.6753,155991.08614644475,0
+GAIN.US,D,20110110,000000,2.65396,2.71369,2.65396,2.69592,94817.63183709912,0
+GAIN.US,D,20110111,000000,2.70315,2.76288,2.70315,2.76288,163982.01675821486,0
+GAIN.US,D,20110112,000000,2.76956,2.76956,2.72065,2.75903,100813.48706200169,0
+GAIN.US,D,20110113,000000,2.75903,2.78426,2.73815,2.78426,262441.16605684615,0
+GAIN.US,D,20110114,000000,2.77363,2.80157,2.75266,2.79819,141613.1507400918,0
+GAIN.US,D,20110118,000000,2.76956,2.79055,2.72452,2.78049,102450.36297874969,0
+GAIN.US,D,20110119,000000,2.74522,2.77363,2.6753,2.68546,123535.23801802193,0
+GAIN.US,D,20110120,000000,2.68207,2.72781,2.68207,2.69271,131227.4919202788,0
+GAIN.US,D,20110121,000000,2.70315,2.73101,2.67812,2.68913,255712.96829515402,0
+GAIN.US,D,20110124,000000,2.68546,2.72781,2.67812,2.69948,72010.8483659351,0
+GAIN.US,D,20110125,000000,2.67812,2.74869,2.48498,2.53795,637464.319273211,0
+GAIN.US,D,20110126,000000,2.54876,2.54876,2.50276,2.53795,150926.33696249183,0
+GAIN.US,D,20110127,000000,2.54481,2.54876,2.50615,2.54097,116372.3115226058,0
+GAIN.US,D,20110128,000000,2.53117,2.53437,2.39352,2.4322,349820.57863071834,0
+GAIN.US,D,20110131,000000,2.46297,2.53135,2.45242,2.48611,216447.07860917196,0
+GAIN.US,D,20110201,000000,2.54876,2.76956,2.51678,2.74165,338020.1913399917,0
+GAIN.US,D,20110202,000000,2.74522,2.76288,2.69948,2.74522,146827.76973200706,0
+GAIN.US,D,20110203,000000,2.74165,2.75266,2.66431,2.67812,119691.76833298257,0
+GAIN.US,D,20110204,000000,2.67163,2.71369,2.66431,2.67812,108150.73021349819,0
+GAIN.US,D,20110207,000000,2.69948,2.77363,2.69948,2.74522,215220.48457807023,0
+GAIN.US,D,20110208,000000,2.74869,2.80871,2.70682,2.80871,316418.7437711384,0
+GAIN.US,D,20110209,000000,2.81209,2.81209,2.72781,2.79453,213069.16194464464,0
+GAIN.US,D,20110210,000000,2.77766,2.79941,2.72497,2.74595,122155.58545961272,0
+GAIN.US,D,20110211,000000,2.74522,2.81209,2.74522,2.81209,109157.30261164885,0
+GAIN.US,D,20110214,000000,2.81209,2.90015,2.80871,2.86497,279651.7471243211,0
+GAIN.US,D,20110215,000000,2.81906,2.84711,2.70682,2.79819,385456.6428259621,0
+GAIN.US,D,20110216,000000,2.78426,2.79819,2.69271,2.75266,207427.25456405676,0
+GAIN.US,D,20110218,000000,2.77363,2.77363,2.71369,2.73101,147613.25759075495,0
+GAIN.US,D,20110222,000000,2.74165,2.81209,2.69948,2.75584,268955.71962419694,0
+GAIN.US,D,20110223,000000,2.77683,2.80157,2.69592,2.73101,164685.66082110573,0
+GAIN.US,D,20110224,000000,2.72781,2.76956,2.67812,2.75266,236385.07760029603,0
+GAIN.US,D,20110225,000000,2.75969,2.85885,2.73542,2.83448,160136.42126029218,0
+GAIN.US,D,20110228,000000,2.89612,2.91389,2.84898,2.90713,277695.9992757588,0
+GAIN.US,D,20110301,000000,2.89885,2.91721,2.83525,2.83525,292349.2274499387,0
+GAIN.US,D,20110302,000000,2.84802,2.86281,2.78501,2.81313,134656.42809392535,0
+GAIN.US,D,20110303,000000,2.83448,2.91926,2.83448,2.91202,141888.44350789857,0
+GAIN.US,D,20110304,000000,2.92246,3.00374,2.86949,2.89772,273005.3931584759,0
+GAIN.US,D,20110307,000000,2.89639,2.92445,2.77683,2.81209,330166.3756589242,0
+GAIN.US,D,20110308,000000,2.81313,2.92246,2.81313,2.89489,174247.56715034146,0
+GAIN.US,D,20110309,000000,2.89772,2.91926,2.78134,2.78501,195600.29461235905,0
+GAIN.US,D,20110310,000000,2.75969,2.75969,2.68574,2.68574,262852.51084890385,0
+GAIN.US,D,20110311,000000,2.67841,2.77445,2.67841,2.74218,159782.47341596344,0
+GAIN.US,D,20110314,000000,2.71735,2.73542,2.68951,2.7073,106228.99537096843,0
+GAIN.US,D,20110315,000000,2.66458,2.68951,2.62581,2.66779,155307.63730588506,0
+GAIN.US,D,20110316,000000,2.66779,2.69646,2.61847,2.62581,265692.59685509745,0
+GAIN.US,D,20110317,000000,2.67305,2.67305,2.48958,2.53946,748450.8838671462,0
+GAIN.US,D,20110318,000000,2.56899,2.60457,2.54849,2.60457,269980.3614318156,0
+GAIN.US,D,20110321,000000,2.60785,2.7073,2.60785,2.7073,133891.13545753885,0
+GAIN.US,D,20110322,000000,2.68574,2.71735,2.65772,2.65772,108221.94494493859,0
+GAIN.US,D,20110323,000000,2.64343,2.74218,2.64343,2.7389,136061.59040687408,0
+GAIN.US,D,20110324,000000,2.7564,2.79197,2.72827,2.74936,241528.48186076086,0
+GAIN.US,D,20110325,000000,2.75358,2.79282,2.70345,2.77097,69564.03774233231,0
+GAIN.US,D,20110328,000000,2.79197,2.80957,2.75969,2.75969,152581.28228872793,0
+GAIN.US,D,20110329,000000,2.75969,2.79941,2.73147,2.76374,146413.2362206344,0
+GAIN.US,D,20110330,000000,2.76374,2.7884,2.7389,2.74218,155515.9669680181,0
+GAIN.US,D,20110331,000000,2.74117,2.74117,2.72621,2.74117,124107.08168243855,0
+GAIN.US,D,20110401,000000,2.75358,2.75358,2.67578,2.68574,204497.8844169649,0
+GAIN.US,D,20110404,000000,2.68227,2.74218,2.68227,2.71735,157040.17480219147,0
+GAIN.US,D,20110405,000000,2.72065,2.72065,2.65988,2.67447,169697.26468308625,0
+GAIN.US,D,20110406,000000,2.68574,2.68574,2.64012,2.64343,183111.14394888456,0
+GAIN.US,D,20110407,000000,2.65753,2.67578,2.6182,2.64681,120832.26694250088,0
+GAIN.US,D,20110408,000000,2.65038,2.65753,2.59711,2.65038,145687.27112247868,0
+GAIN.US,D,20110411,000000,2.65038,2.65038,2.60457,2.61188,133641.35244425145,0
+GAIN.US,D,20110412,000000,2.58818,2.62742,2.54547,2.54923,176726.26496713475,0
+GAIN.US,D,20110413,000000,2.56543,2.60079,2.56543,2.57972,363370.5099207475,0
+GAIN.US,D,20110414,000000,2.57972,2.66769,2.57558,2.64681,234019.04786609754,0
+GAIN.US,D,20110415,000000,2.66769,2.67841,2.6325,2.64681,280813.50386262237,0
+GAIN.US,D,20110418,000000,2.64681,2.69977,2.64681,2.67841,284962.02769578475,0
+GAIN.US,D,20110419,000000,2.69307,2.69307,2.66769,2.67841,133235.32218437182,0
+GAIN.US,D,20110420,000000,2.71435,2.71435,2.67578,2.71435,191496.41284967604,0
+GAIN.US,D,20110421,000000,2.7073,2.74615,2.6897,2.69977,182228.9316041467,0
+GAIN.US,D,20110425,000000,2.69977,2.71435,2.64681,2.66451,327158.3504353003,0
+GAIN.US,D,20110426,000000,2.68237,2.70345,2.66451,2.70345,180946.00353173752,0
+GAIN.US,D,20110427,000000,2.69977,2.7073,2.6897,2.6897,83789.9775278597,0
+GAIN.US,D,20110428,000000,2.67173,2.70345,2.65396,2.69977,109430.46956658237,0
+GAIN.US,D,20110429,000000,2.71492,2.76779,2.68105,2.74869,242734.88066953138,0
+GAIN.US,D,20110502,000000,2.76412,2.81388,2.6897,2.7073,283746.06272905937,0
+GAIN.US,D,20110503,000000,2.70185,2.73411,2.6912,2.69451,227390.76330972038,0
+GAIN.US,D,20110504,000000,2.69225,2.71001,2.66646,2.66646,150478.85335150812,0
+GAIN.US,D,20110505,000000,2.68329,2.70522,2.6405,2.64387,128845.51858947547,0
+GAIN.US,D,20110506,000000,2.68471,2.69225,2.61669,2.62066,169667.50330279014,0
+GAIN.US,D,20110509,000000,2.62571,2.65396,2.62214,2.64333,136586.6661879582,0
+GAIN.US,D,20110510,000000,2.65264,2.65988,2.62066,2.64191,269215.06879541907,0
+GAIN.US,D,20110511,000000,2.62977,2.64745,2.61198,2.61556,256734.42138345775,0
+GAIN.US,D,20110512,000000,2.60287,2.6565,2.59223,2.64907,162820.26001988346,0
+GAIN.US,D,20110513,000000,2.6565,2.65988,2.57445,2.58818,198139.57809619623,0
+GAIN.US,D,20110516,000000,2.57445,2.60992,2.55958,2.56702,252749.58514197925,0
+GAIN.US,D,20110517,000000,2.55958,2.58113,2.54923,2.55958,239229.41523225626,0
+GAIN.US,D,20110518,000000,2.56344,2.56344,2.49505,2.54923,396087.8330332757,0
+GAIN.US,D,20110519,000000,2.5416,2.60287,2.53822,2.57774,200971.16085087662,0
+GAIN.US,D,20110520,000000,2.57558,2.57558,2.44265,2.46797,695157.8178998249,0
+GAIN.US,D,20110523,000000,2.44884,2.47417,2.43106,2.43474,480717.5066483145,0
+GAIN.US,D,20110524,000000,2.44556,2.51678,2.41337,2.49505,434820.1436866403,0
+GAIN.US,D,20110525,000000,2.48442,2.59223,2.48442,2.58498,205813.76258899513,0
+GAIN.US,D,20110526,000000,2.58113,2.60287,2.55639,2.58498,230022.5196537708,0
+GAIN.US,D,20110527,000000,2.59374,2.60118,2.58659,2.59035,269443.5936799034,0
+GAIN.US,D,20110531,000000,2.626,2.67457,2.59299,2.67078,377280.76649374526,0
+GAIN.US,D,20110601,000000,2.60992,2.67078,2.5704,2.5704,425380.47159794415,0
+GAIN.US,D,20110602,000000,2.5704,2.63127,2.5704,2.61669,139771.13388051558,0
+GAIN.US,D,20110603,000000,2.57558,2.59711,2.54726,2.55433,282924.4360513654,0
+GAIN.US,D,20110606,000000,2.55958,2.62066,2.49872,2.49872,297771.1131975252,0
+GAIN.US,D,20110607,000000,2.52157,2.59374,2.52157,2.53662,232087.74686561295,0
+GAIN.US,D,20110608,000000,2.52882,2.626,2.52882,2.59374,261327.24010829892,0
+GAIN.US,D,20110609,000000,2.59374,2.62272,2.58291,2.58659,275726.4336434549,0
+GAIN.US,D,20110610,000000,2.58659,2.59711,2.56534,2.57558,213377.40481207252,0
+GAIN.US,D,20110613,000000,2.58659,2.62272,2.54726,2.56534,184794.78774896506,0
+GAIN.US,D,20110614,000000,2.61556,2.66562,2.59035,2.6405,237219.45915525974,0
+GAIN.US,D,20110615,000000,2.61198,2.65499,2.56534,2.59374,258972.90234492853,0
+GAIN.US,D,20110616,000000,2.6074,2.69506,2.60059,2.6513,221104.73462684383,0
+GAIN.US,D,20110617,000000,2.66938,2.69451,2.61556,2.64745,309556.6197981089,0
+GAIN.US,D,20110620,000000,2.626,2.69798,2.62272,2.6768,144362.88969893527,0
+GAIN.US,D,20110621,000000,2.70185,2.70185,2.61198,2.64387,250150.7788975398,0
+GAIN.US,D,20110622,000000,2.626,2.626,2.58291,2.59711,220837.94511052006,0
+GAIN.US,D,20110623,000000,2.59035,2.60457,2.54358,2.57192,281441.6815683464,0
+GAIN.US,D,20110624,000000,2.58659,2.626,2.55433,2.60785,1048292.5388088124,0
+GAIN.US,D,20110627,000000,2.61556,2.68329,2.60785,2.626,325136.7023874657,0
+GAIN.US,D,20110628,000000,2.62977,2.6768,2.61556,2.626,165007.7214722651,0
+GAIN.US,D,20110629,000000,2.6912,2.6912,2.59711,2.60118,170742.10171306628,0
+GAIN.US,D,20110630,000000,2.62327,2.62327,2.56269,2.57012,166223.68643898043,0
+GAIN.US,D,20110701,000000,2.58199,2.65085,2.58199,2.59666,227474.73291842046,0
+GAIN.US,D,20110705,000000,2.59666,2.6182,2.57107,2.59666,252222.38354803194,0
+GAIN.US,D,20110706,000000,2.60059,2.64755,2.59693,2.63722,312508.31098042533,0
+GAIN.US,D,20110707,000000,2.66542,2.74136,2.66542,2.71237,185274.15855315834,0
+GAIN.US,D,20110708,000000,2.64701,2.6768,2.61482,2.66542,136181.69883453028,0
+GAIN.US,D,20110711,000000,2.63683,2.6768,2.63683,2.65451,176599.77910085872,0
+GAIN.US,D,20110712,000000,2.6074,2.67361,2.6074,2.6074,159761.21528716036,0
+GAIN.US,D,20110713,000000,2.6832,2.71237,2.67258,2.69102,216109.07436145807,0
+GAIN.US,D,20110714,000000,2.68715,2.69442,2.62571,2.64701,190875.67548903354,0
+GAIN.US,D,20110715,000000,2.65085,2.70899,2.65085,2.66542,153789.8069103617,0
+GAIN.US,D,20110718,000000,2.65085,2.65818,2.59299,2.61482,187273.48556574827,0
+GAIN.US,D,20110719,000000,2.64755,2.739,2.6074,2.71341,196093.4832002537,0
+GAIN.US,D,20110720,000000,2.71952,2.71952,2.64701,2.69442,93226.46089725,0
+GAIN.US,D,20110721,000000,2.71642,2.78134,2.69102,2.77749,201819.36018955172,0
+GAIN.US,D,20110722,000000,2.77043,2.77043,2.6768,2.69442,120424.11086975806,0
+GAIN.US,D,20110725,000000,2.65818,2.69102,2.64352,2.65818,148483.77796465467,0
+GAIN.US,D,20110726,000000,2.68207,2.68555,2.62695,2.62695,103158.25866741728,0
+GAIN.US,D,20110727,000000,2.62214,2.66204,2.5273,2.5273,297680.7661501752,0
+GAIN.US,D,20110728,000000,2.54237,2.61585,2.53512,2.5498,156701.10764800568,0
+GAIN.US,D,20110729,000000,2.54783,2.5626,2.51781,2.54397,228321.86935066397,0
+GAIN.US,D,20110801,000000,2.61482,2.61482,2.57107,2.58894,376040.3546789321,0
+GAIN.US,D,20110802,000000,2.63439,2.68555,2.57953,2.6453,281983.76385246695,0
+GAIN.US,D,20110803,000000,2.64352,2.77749,2.64352,2.77043,321848.0698638267,0
+GAIN.US,D,20110804,000000,2.74238,2.77175,2.6074,2.61517,310608.8971731503,0
+GAIN.US,D,20110805,000000,2.64387,2.71699,2.59693,2.61847,215491.52572012044,0
+GAIN.US,D,20110808,000000,2.53869,2.67946,2.43756,2.43756,433070.5996873177,0
+GAIN.US,D,20110809,000000,2.48026,2.72479,2.37425,2.63722,458230.6580154185,0
+GAIN.US,D,20110810,000000,2.60059,2.63722,2.41083,2.41782,296356.3847266418,0
+GAIN.US,D,20110811,000000,2.43971,2.66252,2.40745,2.58199,352952.96390773496,0
+GAIN.US,D,20110812,000000,2.6038,2.65527,2.48026,2.50549,159837.7445508091,0
+GAIN.US,D,20110815,000000,2.52373,2.62977,2.52373,2.59693,189339.77568404216,0
+GAIN.US,D,20110816,000000,2.58914,2.62244,2.53841,2.56768,237562.77793521216,0
+GAIN.US,D,20110817,000000,2.58914,2.58914,2.54567,2.56402,128044.08713413283,0
+GAIN.US,D,20110818,000000,2.52035,2.55666,2.43971,2.45467,242380.93282520265,0
+GAIN.US,D,20110819,000000,2.43971,2.49834,2.41782,2.42579,184929.77686677434,0
+GAIN.US,D,20110822,000000,2.4766,2.57107,2.35588,2.37068,263648.6277720483,0
+GAIN.US,D,20110823,000000,2.37068,2.48026,2.26869,2.46957,651936.8533526907,0
+GAIN.US,D,20110824,000000,2.49459,2.55309,2.45873,2.54567,190119.94901058174,0
+GAIN.US,D,20110825,000000,2.56768,2.56768,2.41083,2.43663,135390.89644357408,0
+GAIN.US,D,20110826,000000,2.37068,2.48346,2.37068,2.42157,151552.38885533257,0
+GAIN.US,D,20110829,000000,2.44349,2.55666,2.42579,2.54189,184333.48635423975,0
+GAIN.US,D,20110830,000000,2.52721,2.55666,2.46174,2.54567,101553.26994385874,0
+GAIN.US,D,20110831,000000,2.56524,2.56524,2.47849,2.49024,182345.85131247793,0
+GAIN.US,D,20110901,000000,2.48735,2.52373,2.39645,2.40745,194625.60940739783,0
+GAIN.US,D,20110902,000000,2.37715,2.41478,2.33632,2.34347,130516.40751228623,0
+GAIN.US,D,20110906,000000,2.31478,2.41407,2.29587,2.32983,487380.867117186,0
+GAIN.US,D,20110907,000000,2.37839,2.45675,2.35317,2.41893,386920.26499308145,0
+GAIN.US,D,20110908,000000,2.39155,2.42091,2.33681,2.34019,249660.77902896007,0
+GAIN.US,D,20110909,000000,2.33681,2.38826,2.30349,2.3256,243472.53773852525,0
+GAIN.US,D,20110912,000000,2.32182,2.46155,2.28477,2.4544,173776.69959768147,0
+GAIN.US,D,20110913,000000,2.4544,2.55339,2.44329,2.53512,315733.16911771556,0
+GAIN.US,D,20110914,000000,2.5498,2.61585,2.48329,2.56457,237128.04920145796,0
+GAIN.US,D,20110915,000000,2.59731,2.59731,2.50191,2.53512,116978.16819309522,0
+GAIN.US,D,20110916,000000,2.55339,2.55696,2.48329,2.52402,209727.38409900307,0
+GAIN.US,D,20110919,000000,2.48017,2.5498,2.47286,2.49459,159417.89650721804,0
+GAIN.US,D,20110920,000000,2.5131,2.67493,2.5131,2.54237,256073.29357813273,0
+GAIN.US,D,20110921,000000,2.55696,2.58272,2.5131,2.5131,163934.18596843065,0
+GAIN.US,D,20110922,000000,2.48017,2.56063,2.44329,2.45844,393535.79467218893,0
+GAIN.US,D,20110923,000000,2.46155,2.56457,2.46155,2.53164,137283.93281223933,0
+GAIN.US,D,20110926,000000,2.55339,2.60474,2.44687,2.60146,144936.85917623522,0
+GAIN.US,D,20110927,000000,2.6453,2.67812,2.52402,2.56457,227281.2839464405,0
+GAIN.US,D,20110928,000000,2.56824,2.64144,2.44687,2.44687,176189.4972152225,0
+GAIN.US,D,20110929,000000,2.50963,2.60474,2.4544,2.60474,158007.41966209118,0
+GAIN.US,D,20110930,000000,2.58818,2.63474,2.49251,2.49928,222080.48273825675,0
+GAIN.US,D,20111003,000000,2.54237,2.56457,2.35534,2.35534,324585.05394542054,0
+GAIN.US,D,20111004,000000,2.36408,2.53787,2.22701,2.51508,521839.23097755393,0
+GAIN.US,D,20111005,000000,2.53965,2.57737,2.48789,2.54783,196262.4853241257,0
+GAIN.US,D,20111006,000000,2.53277,2.57389,2.49241,2.56636,148361.5437241252,0
+GAIN.US,D,20111007,000000,2.52647,2.53381,2.41169,2.44857,172398.10994572396,0
+GAIN.US,D,20111010,000000,2.49136,2.58649,2.48329,2.58272,196706.78021582466,0
+GAIN.US,D,20111011,000000,2.56344,2.59299,2.49674,2.58179,194690.44670019834,0
+GAIN.US,D,20111012,000000,2.59683,2.6596,2.58179,2.65198,193548.88518422827,0
+GAIN.US,D,20111013,000000,2.61161,2.67804,2.57802,2.67078,180905.6130870449,0
+GAIN.US,D,20111014,000000,2.69298,2.69298,2.58894,2.66638,152989.43836147076,0
+GAIN.US,D,20111017,000000,2.66335,2.66335,2.5562,2.57482,117805.10940295724,0
+GAIN.US,D,20111018,000000,2.59683,2.75574,2.59683,2.72997,253642.42655112367,0
+GAIN.US,D,20111019,000000,2.72611,2.73722,2.57802,2.58894,177844.44254143853,0
+GAIN.US,D,20111020,000000,2.61876,2.71134,2.58894,2.67078,169174.31471488543,0
+GAIN.US,D,20111021,000000,2.72284,2.7374,2.64783,2.71144,186344.50533766783,0
+GAIN.US,D,20111024,000000,2.71512,2.77436,2.70373,2.76714,338205.1370604585,0
+GAIN.US,D,20111025,000000,2.70006,2.76374,2.66628,2.67794,316422.9953969252,0
+GAIN.US,D,20111026,000000,2.72611,2.77766,2.68188,2.75217,215919.8770152146,0
+GAIN.US,D,20111027,000000,2.80334,2.82575,2.75903,2.82237,369320.6601687532,0
+GAIN.US,D,20111028,000000,2.81209,2.83788,2.78951,2.78951,220790.11432075597,0
+GAIN.US,D,20111031,000000,2.77464,2.836,2.69769,2.77053,201476.04140959933,0
+GAIN.US,D,20111101,000000,2.71144,2.77081,2.63722,2.66306,194443.85240624598,0
+GAIN.US,D,20111102,000000,2.74079,2.77043,2.6596,2.74821,147042.47683276996,0
+GAIN.US,D,20111103,000000,2.76383,2.83843,2.74117,2.81962,173795.83191359113,0
+GAIN.US,D,20111104,000000,2.80797,2.80797,2.71727,2.76655,140978.59559573786,0
+GAIN.US,D,20111107,000000,2.74869,2.81595,2.71869,2.80082,104979.0173981904,0
+GAIN.US,D,20111108,000000,2.81209,2.85698,2.72639,2.85275,202814.24061686426,0
+GAIN.US,D,20111109,000000,2.77081,2.81209,2.74126,2.74503,216984.90926755604,0
+GAIN.US,D,20111110,000000,2.7897,2.80109,2.69967,2.71859,174843.85766287605,0
+GAIN.US,D,20111111,000000,2.6851,2.75603,2.6851,2.72639,287292.9815174889,0
+GAIN.US,D,20111114,000000,2.71869,2.72284,2.64783,2.69646,239574.8598250517,0
+GAIN.US,D,20111115,000000,2.6851,2.80082,2.6851,2.79695,179586.54619568968,0
+GAIN.US,D,20111116,000000,2.78585,2.80082,2.69298,2.70373,184390.8833019788,0
+GAIN.US,D,20111117,000000,2.71521,2.7374,2.65149,2.6704,133303.34819650737,0
+GAIN.US,D,20111118,000000,2.65941,2.71521,2.64783,2.71144,142995.99201780587,0
+GAIN.US,D,20111121,000000,2.65941,2.73015,2.65941,2.66628,132342.48077524753,0
+GAIN.US,D,20111122,000000,2.66306,2.71869,2.65149,2.65583,114436.7588963747,0
+GAIN.US,D,20111123,000000,2.64059,2.64416,2.52863,2.5369,285250.07534088136,0
+GAIN.US,D,20111125,000000,2.52363,2.67389,2.52363,2.54237,100847.50006806443,0
+GAIN.US,D,20111128,000000,2.6069,2.6704,2.56975,2.64416,204034.45720935625,0
+GAIN.US,D,20111129,000000,2.63722,2.6704,2.59261,2.66628,154048.09317515217,0
+GAIN.US,D,20111130,000000,2.76139,2.80393,2.70305,2.80393,483840.3257673963,0
+GAIN.US,D,20111201,000000,2.78951,2.78951,2.66306,2.67447,223094.495481489,0
+GAIN.US,D,20111202,000000,2.67389,2.72621,2.66252,2.71492,142357.18524770543,0
+GAIN.US,D,20111205,000000,2.75603,2.78951,2.72284,2.76374,208699.55357206945,0
+GAIN.US,D,20111206,000000,2.7627,2.81199,2.73626,2.77766,205249.35926963997,0
+GAIN.US,D,20111207,000000,2.75868,2.76655,2.69139,2.73626,359243.244216368,0
+GAIN.US,D,20111208,000000,2.69837,2.7325,2.64577,2.64577,175710.12641101918,0
+GAIN.US,D,20111209,000000,2.66252,2.7595,2.66252,2.74503,180913.05343211643,0
+GAIN.US,D,20111212,000000,2.71124,2.72621,2.67748,2.70345,138594.49645207135,0
+GAIN.US,D,20111213,000000,2.72997,2.78267,2.67013,2.68885,152898.028407669,0
+GAIN.US,D,20111214,000000,2.67389,2.7374,2.66252,2.72621,226993.2363013539,0
+GAIN.US,D,20111215,000000,2.76383,2.77851,2.68471,2.74503,336210.061673605,0
+GAIN.US,D,20111216,000000,2.76383,2.7897,2.72621,2.74869,463476.1012940816,0
+GAIN.US,D,20111219,000000,2.78614,2.78614,2.68105,2.68105,211023.0670487021,0
+GAIN.US,D,20111220,000000,2.72621,2.77097,2.68471,2.76383,274360.5988687773,0
+GAIN.US,D,20111221,000000,2.72274,2.74869,2.69601,2.71124,163996.89744835786,0
+GAIN.US,D,20111222,000000,2.73373,2.74503,2.69601,2.71859,192726.1956001128,0
+GAIN.US,D,20111223,000000,2.73626,2.75868,2.7024,2.73626,86207.02677115734,0
+GAIN.US,D,20111227,000000,2.71492,2.76779,2.69601,2.74503,104270.05880308115,0
+GAIN.US,D,20111228,000000,2.74117,2.75276,2.70345,2.71492,159416.83360078643,0
+GAIN.US,D,20111229,000000,2.73373,2.7897,2.71492,2.7595,173095.37657000512,0
+GAIN.US,D,20111230,000000,2.77524,2.77851,2.72274,2.72621,164497.52638133412,0
+GAIN.US,D,20120103,000000,2.76383,2.79384,2.70749,2.74503,208614.52105691764,0
+GAIN.US,D,20120104,000000,2.74117,2.7595,2.71492,2.73373,117552.13767037503,0
+GAIN.US,D,20120105,000000,2.72621,2.74869,2.70749,2.74117,126467.79688445893,0
+GAIN.US,D,20120106,000000,2.74372,2.78528,2.7325,2.75527,177598.91115392782,0
+GAIN.US,D,20120109,000000,2.7897,2.82385,2.7595,2.82385,219988.68286542338,0
+GAIN.US,D,20120110,000000,2.8423,2.86074,2.78905,2.831,416559.4110569971,0
+GAIN.US,D,20120111,000000,2.79987,2.83007,2.78462,2.82237,123775.45487331426,0
+GAIN.US,D,20120112,000000,2.81861,2.82237,2.78068,2.82237,139840.22279909282,0
+GAIN.US,D,20120113,000000,2.80797,2.823,2.80393,2.81576,110409.40639732027,0
+GAIN.US,D,20120117,000000,2.81861,2.86799,2.8071,2.83394,253967.6759215879,0
+GAIN.US,D,20120118,000000,2.83466,2.90656,2.831,2.90656,296963.3043035528,0
+GAIN.US,D,20120119,000000,2.92876,2.92876,2.87947,2.91785,305382.58621040697,0
+GAIN.US,D,20120120,000000,2.92113,3.01541,2.92113,3.00411,136368.77036787034,0
+GAIN.US,D,20120123,000000,3.01175,3.05727,2.99311,3.05727,127516.88554016539,0
+GAIN.US,D,20120124,000000,3.03441,3.05305,2.99311,3.00043,256036.091852745,0
+GAIN.US,D,20120125,000000,3.00411,3.05727,3.00043,3.00797,257533.72702591703,0
+GAIN.US,D,20120126,000000,3.03441,3.03837,2.92876,2.96263,271999.8836667669,0
+GAIN.US,D,20120127,000000,2.9629,2.97816,2.93658,2.9629,230587.9858795576,0
+GAIN.US,D,20120130,000000,2.95849,3.03441,2.92529,3.00043,261181.62192609312,0
+GAIN.US,D,20120131,000000,3.025,3.11015,2.95867,3.07129,495889.4331649486,0
+GAIN.US,D,20120201,000000,3.07977,3.14006,3.06799,3.12869,321191.1936842582,0
+GAIN.US,D,20120202,000000,3.15146,3.18928,3.02641,3.16631,298119.74650967587,0
+GAIN.US,D,20120203,000000,3.20215,3.21008,3.14128,3.19868,265365.22167174984,0
+GAIN.US,D,20120206,000000,3.19689,3.19689,3.09848,3.11015,266225.11298125307,0
+GAIN.US,D,20120207,000000,3.14552,3.17957,3.08814,3.12257,212481.37468362323,0
+GAIN.US,D,20120208,000000,3.11853,3.15267,3.06198,3.09588,205835.02071777807,0
+GAIN.US,D,20120209,000000,3.10732,3.10732,3.05812,3.09247,96588.43396521175,0
+GAIN.US,D,20120210,000000,3.06198,3.10732,3.05812,3.06509,143256.40409546962,0
+GAIN.US,D,20120213,000000,3.10732,3.12983,3.06924,3.09588,92463.29407372771,0
+GAIN.US,D,20120214,000000,3.08043,3.08455,2.98607,3.02011,306081.9786475513,0
+GAIN.US,D,20120215,000000,3.03914,3.03914,2.9251,2.94007,195626.86727335028,0
+GAIN.US,D,20120216,000000,2.95134,3.02011,2.93658,3.01616,224724.993959587,0
+GAIN.US,D,20120217,000000,2.99339,3.03536,2.97026,3.0048,229395.40485449848,0
+GAIN.US,D,20120221,000000,3.00103,3.01616,2.94748,2.95605,183899.82052695742,0
+GAIN.US,D,20120222,000000,2.944,2.9629,2.84861,2.87589,381570.6568833468,0
+GAIN.US,D,20120223,000000,2.88671,2.98964,2.87183,2.96706,321707.76621382916,0
+GAIN.US,D,20120224,000000,2.96706,2.98607,2.89489,2.90946,220849.63708136827,0
+GAIN.US,D,20120227,000000,2.88671,2.89489,2.85265,2.88671,286680.7474083697,0
+GAIN.US,D,20120228,000000,2.89058,2.97448,2.88671,2.95134,168735.3343553948,0
+GAIN.US,D,20120229,000000,2.95643,3.0571,2.95643,2.98313,322516.63801425335,0
+GAIN.US,D,20120301,000000,2.98184,3.02398,2.9251,2.94007,182897.49975455328,0
+GAIN.US,D,20120302,000000,2.93967,2.95134,2.88218,2.88548,246613.4262670651,0
+GAIN.US,D,20120305,000000,2.88671,2.98184,2.87899,2.97816,140784.0837173263,0
+GAIN.US,D,20120306,000000,2.96299,2.96299,2.87043,2.88218,250898.0021244684,0
+GAIN.US,D,20120307,000000,2.92387,2.96677,2.90853,2.95538,91202.68703654612,0
+GAIN.US,D,20120308,000000,2.97476,2.97835,2.91295,2.97476,70294.25446623252,0
+GAIN.US,D,20120309,000000,2.96677,3.0202,2.95078,2.99716,143952.6078133192,0
+GAIN.US,D,20120312,000000,2.9933,3.00827,2.97786,2.99716,120757.86349174555,0
+GAIN.US,D,20120313,000000,3.01626,3.03573,2.98154,3.03187,113796.88921982254,0
+GAIN.US,D,20120314,000000,3.03573,3.03573,2.96968,3.00103,150457.59522271514,0
+GAIN.US,D,20120315,000000,3.01239,3.02426,2.95078,3.00827,119134.80535870897,0
+GAIN.US,D,20120316,000000,3.02426,3.02426,2.95538,2.96225,180932.1857480261,0
+GAIN.US,D,20120319,000000,2.97431,3.0202,2.96225,3.0048,140964.77781202644,0
+GAIN.US,D,20120320,000000,3.0048,3.01626,2.96968,2.9933,154319.13431721245,0
+GAIN.US,D,20120321,000000,3.0048,3.00827,2.96677,2.97431,85720.21562189255,0
+GAIN.US,D,20120322,000000,2.96968,2.98936,2.95538,2.97431,96950.88506106274,0
+GAIN.US,D,20120323,000000,2.98154,3.02728,2.96677,3.0202,166886.94005719884,0
+GAIN.US,D,20120326,000000,3.05436,3.0774,3.01239,3.0774,163944.81503282714,0
+GAIN.US,D,20120327,000000,3.06978,3.0774,2.98936,2.99716,147738.68055060945,0
+GAIN.US,D,20120328,000000,2.9933,3.0202,2.96968,2.97431,137159.57275881647,0
+GAIN.US,D,20120329,000000,2.95821,2.98154,2.9205,2.97786,84460.67149115061,0
+GAIN.US,D,20120330,000000,3.01239,3.02426,2.90515,2.90515,258605.13671687827,0
+GAIN.US,D,20120402,000000,2.90515,2.97786,2.90515,2.97431,162435.48788880685,0
+GAIN.US,D,20120403,000000,2.97476,2.99801,2.95867,2.98221,93200.95114270144,0
+GAIN.US,D,20120404,000000,2.94738,2.97063,2.92812,2.9439,108005.11203129239,0
+GAIN.US,D,20120405,000000,2.92435,2.95867,2.91702,2.93205,63968.89824509603,0
+GAIN.US,D,20120409,000000,2.91267,2.93186,2.87796,2.87796,175812.1654292074,0
+GAIN.US,D,20120410,000000,2.91295,2.91295,2.75077,2.76601,321162.49521038367,0
+GAIN.US,D,20120411,000000,2.77749,2.82773,2.74672,2.77409,164391.23573738927,0
+GAIN.US,D,20120412,000000,2.76965,2.87043,2.76965,2.85518,160725.27142775527,0
+GAIN.US,D,20120413,000000,2.85518,2.87043,2.78528,2.78528,130672.65475887843,0
+GAIN.US,D,20120416,000000,2.80082,2.90146,2.80082,2.88218,120570.79195839545,0
+GAIN.US,D,20120417,000000,2.89415,2.92812,2.85518,2.8744,111502.07421706442,0
+GAIN.US,D,20120418,000000,2.86601,2.89725,2.81258,2.82415,98402.81525734496,0
+GAIN.US,D,20120419,000000,2.83563,2.87796,2.78914,2.78914,114645.08855849766,0
+GAIN.US,D,20120420,000000,2.83187,2.86601,2.78161,2.80082,169717.45990544764,0
+GAIN.US,D,20120423,000000,2.77409,2.81643,2.74672,2.76225,228621.60896658874,0
+GAIN.US,D,20120424,000000,2.75818,2.85857,2.75818,2.85857,114342.16022326805,0
+GAIN.US,D,20120425,000000,2.88218,2.90873,2.83563,2.85123,113103.87422130803,0
+GAIN.US,D,20120426,000000,2.85518,2.8897,2.79338,2.85123,86163.44760714077,0
+GAIN.US,D,20120427,000000,2.84701,2.92435,2.83948,2.91295,170716.59195851674,0
+GAIN.US,D,20120430,000000,2.92435,2.93967,2.85857,2.86601,193982.5510115207,0
+GAIN.US,D,20120501,000000,2.85857,2.92435,2.80082,2.80871,182249.12682648795,0
+GAIN.US,D,20120502,000000,2.80082,2.81643,2.77409,2.78914,178457.7395570095,0
+GAIN.US,D,20120503,000000,2.78161,2.81643,2.76601,2.78161,148998.22468135235,0
+GAIN.US,D,20120504,000000,2.76601,2.79686,2.74672,2.74672,208490.16100349478,0
+GAIN.US,D,20120507,000000,2.74257,2.78528,2.74257,2.76601,94971.75327081808,0
+GAIN.US,D,20120508,000000,2.76225,2.80082,2.7547,2.77749,118916.90953863117,0
+GAIN.US,D,20120509,000000,2.75818,2.79338,2.75818,2.76601,87121.12630907964,0
+GAIN.US,D,20120510,000000,2.78078,2.82753,2.78078,2.80807,68121.67370400693,0
+GAIN.US,D,20120511,000000,2.78914,2.83563,2.78161,2.81981,189980.70826703595,0
+GAIN.US,D,20120514,000000,2.80449,2.90146,2.80082,2.8744,181467.89059349665,0
+GAIN.US,D,20120515,000000,2.86291,2.89725,2.80082,2.83948,207567.5582140643,0
+GAIN.US,D,20120516,000000,2.83948,2.83948,2.76225,2.76601,145713.84378345986,0
+GAIN.US,D,20120517,000000,2.78161,2.78528,2.71585,2.71585,156797.83213400576,0
+GAIN.US,D,20120518,000000,2.70841,2.76225,2.66552,2.66967,336677.7405069702,0
+GAIN.US,D,20120521,000000,2.66967,2.85123,2.66967,2.85123,212566.40719877506,0
+GAIN.US,D,20120522,000000,2.83563,2.85857,2.76601,2.78914,345861.2521437592,0
+GAIN.US,D,20120523,000000,2.77409,2.81981,2.72744,2.78914,174730.12667384968,0
+GAIN.US,D,20120524,000000,2.80449,2.81981,2.7547,2.79686,84269.34833204895,0
+GAIN.US,D,20120525,000000,2.80449,2.85123,2.76225,2.76601,167035.7469587296,0
+GAIN.US,D,20120529,000000,2.79686,2.83948,2.76965,2.82415,124225.06429721144,0
+GAIN.US,D,20120530,000000,2.79686,2.84372,2.78161,2.79686,81836.35549215958,0
+GAIN.US,D,20120531,000000,2.81643,2.88218,2.79338,2.83948,181797.39158972754,0
+GAIN.US,D,20120601,000000,2.81962,2.81962,2.76139,2.76139,143078.89872008443,0
+GAIN.US,D,20120604,000000,2.78528,2.79686,2.71585,2.75077,130568.48992781696,0
+GAIN.US,D,20120605,000000,2.73619,2.81841,2.71671,2.75198,148078.81061122677,0
+GAIN.US,D,20120606,000000,2.75725,2.82753,2.74963,2.82753,131517.66537823863,0
+GAIN.US,D,20120607,000000,2.84672,2.85498,2.80393,2.82368,283957.5811105174,0
+GAIN.US,D,20120608,000000,2.80807,2.89735,2.80807,2.89415,152750.2844126,0
+GAIN.US,D,20120611,000000,2.90883,2.91305,2.80807,2.80807,145977.44458044862,0
+GAIN.US,D,20120612,000000,2.81962,2.86601,2.81199,2.85107,134082.45861661536,0
+GAIN.US,D,20120613,000000,2.83525,2.90156,2.81605,2.81962,176321.29761370685,0
+GAIN.US,D,20120614,000000,2.83157,2.89735,2.81962,2.88218,101103.66051997161,0
+GAIN.US,D,20120615,000000,2.87023,2.92471,2.87023,2.88548,272836.39103461395,0
+GAIN.US,D,20120618,000000,2.87023,2.90156,2.82368,2.83157,139497.9669255821,0
+GAIN.US,D,20120619,000000,2.82753,2.90883,2.82368,2.89735,224479.46257205622,0
+GAIN.US,D,20120620,000000,2.88548,2.90883,2.86262,2.87796,90759.45505129789,0
+GAIN.US,D,20120621,000000,2.8897,2.8897,2.80034,2.80807,132843.1097082338,0
+GAIN.US,D,20120622,000000,2.81962,2.8897,2.81199,2.83157,384598.87732932204,0
+GAIN.US,D,20120625,000000,2.80393,2.8743,2.78078,2.80807,147280.56787520912,0
+GAIN.US,D,20120626,000000,2.82368,2.90156,2.82368,2.89735,141595.08133062377,0
+GAIN.US,D,20120627,000000,2.90883,2.94007,2.87023,2.88548,143306.36069811703,0
+GAIN.US,D,20120628,000000,2.85848,2.90883,2.83157,2.86262,120856.71379060879,0
+GAIN.US,D,20120629,000000,2.91737,2.91737,2.84672,2.8743,221675.51538482885,0
+GAIN.US,D,20120702,000000,2.87796,2.90883,2.86262,2.90883,193759.34065924463,0
+GAIN.US,D,20120703,000000,2.91633,2.93186,2.88078,2.91211,84794.42411313408,0
+GAIN.US,D,20120705,000000,2.91633,2.93186,2.91211,2.92763,85715.96399613394,0
+GAIN.US,D,20120706,000000,2.8885,2.93186,2.88078,2.8885,127566.842142843,0
+GAIN.US,D,20120709,000000,2.8743,2.91305,2.8743,2.88218,104064.91786026304,0
+GAIN.US,D,20120710,000000,2.8885,2.92359,2.88078,2.92,82208.37274596741,0
+GAIN.US,D,20120711,000000,2.92359,2.93958,2.87721,2.92763,183633.0310106638,0
+GAIN.US,D,20120712,000000,2.90413,2.94372,2.88465,2.93186,116368.05989683914,0
+GAIN.US,D,20120713,000000,2.94778,2.98709,2.93678,2.97901,145488.50761831054,0
+GAIN.US,D,20120716,000000,2.97871,3.00243,2.96725,2.98257,81243.25369894998,0
+GAIN.US,D,20120717,000000,3.00262,3.05258,2.98709,3.04541,132931.3309427106,0
+GAIN.US,D,20120718,000000,3.04938,3.06433,2.96725,2.99049,147074.36402595942,0
+GAIN.US,D,20120719,000000,2.99049,3.01005,2.97485,2.9869,55935.451375774144,0
+GAIN.US,D,20120720,000000,2.96725,3.04938,2.96299,2.96725,151394.01579584696,0
+GAIN.US,D,20120723,000000,2.92763,2.97485,2.91211,2.91211,123827.53728886512,0
+GAIN.US,D,20120724,000000,2.93563,2.95595,2.8376,2.8376,199146.15049435696,0
+GAIN.US,D,20120725,000000,2.87326,2.88078,2.84183,2.85754,90415.07336491792,0
+GAIN.US,D,20120726,000000,2.91633,2.92763,2.88078,2.90815,186594.28835095526,0
+GAIN.US,D,20120727,000000,2.91211,2.93958,2.90074,2.93186,185252.90042436533,0
+GAIN.US,D,20120730,000000,2.9472,2.96725,2.88078,2.89658,192007.67084703868,0
+GAIN.US,D,20120731,000000,3.03339,3.03339,2.81841,2.82575,380219.7027988222,0
+GAIN.US,D,20120801,000000,2.8376,2.93186,2.8376,2.8612,311705.81661866116,0
+GAIN.US,D,20120802,000000,2.8376,2.97503,2.82575,2.95605,387229.57076695096,0
+GAIN.US,D,20120803,000000,3.01334,3.01334,2.90074,2.92763,192846.3040277489,0
+GAIN.US,D,20120806,000000,2.93563,2.95867,2.91211,2.93563,202818.49224264093,0
+GAIN.US,D,20120807,000000,2.9472,2.97083,2.87326,2.90413,237794.49153900138,0
+GAIN.US,D,20120808,000000,2.90413,2.92763,2.87326,2.88465,103351.70763939722,0
+GAIN.US,D,20120809,000000,2.87721,2.92763,2.87721,2.90074,98230.62441415396,0
+GAIN.US,D,20120810,000000,2.90413,2.92359,2.87721,2.91211,91465.2249270902,0
+GAIN.US,D,20120813,000000,2.91633,2.92359,2.8612,2.87721,116462.65856995586,0
+GAIN.US,D,20120814,000000,2.90413,2.91633,2.86517,2.86912,134755.27839277853,0
+GAIN.US,D,20120815,000000,2.87721,2.93987,2.85754,2.93563,151179.30869508407,0
+GAIN.US,D,20120816,000000,2.93563,2.9869,2.90413,2.97871,202579.3382937601,0
+GAIN.US,D,20120817,000000,2.96725,3.02209,2.96725,3.01334,230001.26152498787,0
+GAIN.US,D,20120820,000000,3.00233,3.02569,2.97468,3.01334,144823.12818720884,0
+GAIN.US,D,20120821,000000,3.01005,3.01334,2.96263,2.97826,326436.6369629113,0
+GAIN.US,D,20120822,000000,2.97053,3.02209,2.97053,2.99837,226273.64864184818,0
+GAIN.US,D,20120823,000000,2.97468,3.00233,2.87985,2.88783,646499.0240084893,0
+GAIN.US,D,20120824,000000,2.87627,2.98221,2.87627,2.9154,127015.19370076765,0
+GAIN.US,D,20120827,000000,2.9154,2.99407,2.9154,2.99407,123997.60231916876,0
+GAIN.US,D,20120828,000000,3.00233,3.03357,2.92275,2.939,169622.86123234098,0
+GAIN.US,D,20120829,000000,2.94326,3.01277,2.94326,3.01005,198477.58234395034,0
+GAIN.US,D,20120830,000000,3.00233,3.01005,2.99039,2.99039,74500.17524711382,0
+GAIN.US,D,20120831,000000,3.02569,3.06905,2.95548,2.99837,168274.03296066952,0
+GAIN.US,D,20120904,000000,2.99837,3.04155,2.96263,3.03357,165230.93182455125,0
+GAIN.US,D,20120905,000000,3.04561,3.05305,2.97826,2.98221,154392.4748615362,0
+GAIN.US,D,20120906,000000,3.00619,3.05305,3.00619,3.04938,126634.67319542753,0
+GAIN.US,D,20120907,000000,3.05305,3.06905,3.01005,3.04155,130364.41189144051,0
+GAIN.US,D,20120910,000000,3.03357,3.09311,3.01334,3.07354,138316.01496491945,0
+GAIN.US,D,20120911,000000,3.07354,3.14412,3.05305,3.09659,136926.7962485856,0
+GAIN.US,D,20120912,000000,3.11261,3.1361,3.06143,3.09311,132247.88210215094,0
+GAIN.US,D,20120913,000000,3.08861,3.14779,3.06905,3.12427,246079.84723446783,0
+GAIN.US,D,20120914,000000,3.13208,3.16351,3.11637,3.15598,245904.46767195588,0
+GAIN.US,D,20120917,000000,3.16351,3.19934,3.12004,3.18749,159422.14813299474,0
+GAIN.US,D,20120918,000000,3.19548,3.19548,3.08447,3.13988,157639.65403404096,0
+GAIN.US,D,20120919,000000,3.13602,3.16351,3.07648,3.13988,114195.47913462059,0
+GAIN.US,D,20120920,000000,3.12803,3.12803,3.08034,3.12004,76082.84293544776,0
+GAIN.US,D,20120921,000000,3.15598,3.17139,3.11618,3.14779,181070.36358515033,0
+GAIN.US,D,20120924,000000,3.14779,3.19746,3.13602,3.16791,215775.32173945048,0
+GAIN.US,D,20120925,000000,3.16791,3.18749,3.073,3.08814,212849.14031165338,0
+GAIN.US,D,20120926,000000,3.073,3.13988,3.073,3.11214,111952.74654738317,0
+GAIN.US,D,20120927,000000,3.11618,3.18749,3.05662,3.16351,131876.9277547757,0
+GAIN.US,D,20120928,000000,3.16351,3.19548,3.09273,3.10017,201538.7528895467,0
+GAIN.US,D,20121001,000000,3.10836,3.17967,3.06809,3.09273,205625.62814920337,0
+GAIN.US,D,20121002,000000,2.89459,2.96122,2.88596,2.91812,6496139.77619917,0
+GAIN.US,D,20121003,000000,2.94192,2.96122,2.91389,2.92161,776285.2147968633,0
+GAIN.US,D,20121004,000000,2.94192,2.96122,2.91812,2.95426,536294.7585539871,0
+GAIN.US,D,20121005,000000,2.96122,2.96931,2.9299,2.95426,589485.7855031202,0
+GAIN.US,D,20121008,000000,2.9454,2.99339,2.93384,2.96575,365735.47674849426,0
+GAIN.US,D,20121009,000000,2.97364,2.97364,2.93384,2.95746,357863.591657989,0
+GAIN.US,D,20121010,000000,2.96931,2.97364,2.90975,2.93384,476073.6684143641,0
+GAIN.US,D,20121011,000000,2.9454,2.96931,2.9454,2.96575,334179.91037426726,0
+GAIN.US,D,20121012,000000,2.96931,2.97364,2.93807,2.96575,299035.9718604765,0
+GAIN.US,D,20121015,000000,2.99339,2.99339,2.93384,2.96575,494266.375031912,0
+GAIN.US,D,20121016,000000,2.98144,2.99339,2.95144,2.99339,363244.0240544513,0
+GAIN.US,D,20121017,000000,2.99339,2.99339,2.96122,2.9775,550410.1560698232,0
+GAIN.US,D,20121018,000000,2.9854,3.00911,2.96931,2.98936,377036.29801267624,0
+GAIN.US,D,20121019,000000,2.9854,2.99754,2.96122,2.96931,349112.6829420407,0
+GAIN.US,D,20121022,000000,2.98144,2.99339,2.96122,2.98936,236802.79983098363,0
+GAIN.US,D,20121023,000000,2.98144,2.99339,2.95416,2.98144,234003.10426949273,0
+GAIN.US,D,20121024,000000,2.9854,2.99339,2.95746,2.96931,180842.90160711767,0
+GAIN.US,D,20121025,000000,2.9854,2.99339,2.95416,2.99339,234370.8698975329,0
+GAIN.US,D,20121026,000000,2.98144,3.00141,2.95416,2.96556,328086.26775693905,0
+GAIN.US,D,20121031,000000,2.9775,2.9854,2.91793,2.95416,1201295.7949539844,0
+GAIN.US,D,20121101,000000,2.96556,2.98144,2.93356,2.94918,429874.44002390193,0
+GAIN.US,D,20121102,000000,2.96122,2.98936,2.93356,2.94512,251166.91745365536,0
+GAIN.US,D,20121105,000000,2.94155,2.97364,2.91793,2.93778,158742.95091817155,0
+GAIN.US,D,20121106,000000,2.94918,2.97364,2.91342,2.92132,612912.2434284829,0
+GAIN.US,D,20121107,000000,2.91342,2.92942,2.81793,2.83385,418494.9636832181,0
+GAIN.US,D,20121108,000000,2.83385,2.89415,2.83187,2.83385,518572.9194891294,0
+GAIN.US,D,20121109,000000,2.82149,2.83752,2.80976,2.81793,232966.77049104596,0
+GAIN.US,D,20121112,000000,2.83385,2.86553,2.82575,2.84551,224941.82687323322,0
+GAIN.US,D,20121113,000000,2.84173,2.86949,2.81793,2.82575,236213.94966353063,0
+GAIN.US,D,20121114,000000,2.82149,2.83385,2.73006,2.73391,579465.7664984639,0
+GAIN.US,D,20121115,000000,2.72997,2.75009,2.64934,2.71001,505223.8775161517,0
+GAIN.US,D,20121116,000000,2.71001,2.73391,2.65763,2.71745,413877.69811025896,0
+GAIN.US,D,20121119,000000,2.75009,2.7661,2.72188,2.7661,407031.517733814,0
+GAIN.US,D,20121120,000000,2.76215,2.79846,2.71388,2.78247,193396.8895633826,0
+GAIN.US,D,20121121,000000,2.79433,2.79433,2.71745,2.72584,464324.30063274666,0
+GAIN.US,D,20121123,000000,2.7378,2.79,2.7378,2.78622,118645.86839656085,0
+GAIN.US,D,20121126,000000,2.78622,2.8102,2.76215,2.80627,324135.44452151324,0
+GAIN.US,D,20121127,000000,2.78622,2.85848,2.74183,2.8262,366634.6955962685,0
+GAIN.US,D,20121128,000000,2.78247,2.8262,2.7661,2.82237,242407.50548618383,0
+GAIN.US,D,20121129,000000,2.8262,2.84597,2.79433,2.8102,211340.87607409485,0
+GAIN.US,D,20121130,000000,2.84624,2.85057,2.79433,2.82237,303720.20053909934,0
+GAIN.US,D,20121203,000000,2.83065,2.83466,2.77784,2.79433,268350.9258601592,0
+GAIN.US,D,20121204,000000,2.78622,2.82237,2.77784,2.8102,244184.68505294944,0
+GAIN.US,D,20121205,000000,2.81464,2.81464,2.76347,2.77484,289975.75737064856,0
+GAIN.US,D,20121206,000000,2.7661,2.76985,2.7378,2.75772,262526.1985719979,0
+GAIN.US,D,20121207,000000,2.77426,2.82829,2.75009,2.82237,249201.60344712817,0
+GAIN.US,D,20121210,000000,2.8262,2.8262,2.78622,2.81464,162225.0324138006,0
+GAIN.US,D,20121211,000000,2.8262,2.83466,2.77426,2.81841,233158.09365013253,0
+GAIN.US,D,20121212,000000,2.81841,2.81841,2.77426,2.78622,195894.71969608552,0
+GAIN.US,D,20121213,000000,2.77426,2.81464,2.77426,2.79846,193386.26049900622,0
+GAIN.US,D,20121214,000000,2.80232,2.81841,2.77426,2.79846,287794.67335690674,0
+GAIN.US,D,20121217,000000,2.79846,2.81851,2.77418,2.79846,256629.1936459546,0
+GAIN.US,D,20121218,000000,2.8103,2.9076,2.79846,2.89941,413678.9346060908,0
+GAIN.US,D,20121219,000000,2.87899,2.9567,2.86658,2.91963,535457.1882797085,0
+GAIN.US,D,20121220,000000,2.92349,2.93987,2.87552,2.91963,303945.53670427884,0
+GAIN.US,D,20121221,000000,2.88323,2.91963,2.83853,2.87552,936957.3409026461,0
+GAIN.US,D,20121224,000000,2.887,2.9361,2.84672,2.92349,135807.55576785022,0
+GAIN.US,D,20121226,000000,2.89565,2.89565,2.81851,2.84314,232094.1243042428,0
+GAIN.US,D,20121227,000000,2.85528,2.85528,2.79846,2.81482,357306.62868370535,0
+GAIN.US,D,20121228,000000,2.8103,2.82247,2.79846,2.81482,185243.33426641053,0
+GAIN.US,D,20121231,000000,2.82649,2.83091,2.80627,2.81851,401183.40650398645,0
+GAIN.US,D,20130102,000000,2.88323,2.94778,2.86658,2.89565,517979.8176959198,0
+GAIN.US,D,20130103,000000,2.9076,2.92141,2.871,2.887,226645.665895655,0
+GAIN.US,D,20130104,000000,2.90344,2.9567,2.88238,2.92763,202951.3555475569,0
+GAIN.US,D,20130107,000000,2.9361,2.9567,2.91963,2.93987,220288.42248134813,0
+GAIN.US,D,20130108,000000,2.92349,2.9567,2.81482,2.887,494103.7503466799,0
+GAIN.US,D,20130109,000000,2.90344,2.9361,2.85866,2.92763,222107.0553992178,0
+GAIN.US,D,20130110,000000,2.944,2.97253,2.92349,2.95237,292186.6027647066,0
+GAIN.US,D,20130111,000000,2.96009,2.97253,2.93987,2.96827,190472.83394846882,0
+GAIN.US,D,20130114,000000,2.96827,3.00093,2.9567,2.98455,244881.95167720038,0
+GAIN.US,D,20130115,000000,2.9567,3.00093,2.9361,2.98455,302522.3049818621,0
+GAIN.US,D,20130116,000000,3.00686,3.0234,2.96629,2.99867,254692.57811328184,0
+GAIN.US,D,20130117,000000,2.99867,3.01456,2.96968,2.99867,212012.63294382644,0
+GAIN.US,D,20130118,000000,3.01099,3.01456,2.97816,2.99867,253126.91692797426,0
+GAIN.US,D,20130122,000000,3.00686,3.0234,2.98681,3.01099,218763.15174074317,0
+GAIN.US,D,20130123,000000,2.99425,3.03555,2.99049,3.00262,209723.13247326657,0
+GAIN.US,D,20130124,000000,2.99867,3.01908,2.97816,2.99425,186979.06048204188,0
+GAIN.US,D,20130125,000000,3.01099,3.01908,2.95765,2.99425,309256.88018217403,0
+GAIN.US,D,20130128,000000,2.98681,3.03159,2.98221,3.02679,197871.72567345088,0
+GAIN.US,D,20130129,000000,3.01908,3.06001,3.00723,3.05568,168873.5121925291,0
+GAIN.US,D,20130130,000000,3.03555,3.05153,2.97816,2.99425,230232.97512878716,0
+GAIN.US,D,20130131,000000,3.00262,3.0474,2.99049,3.0474,223074.3002591276,0
+GAIN.US,D,20130201,000000,3.06001,3.0678,3.01908,3.05153,181234.05117681404,0
+GAIN.US,D,20130204,000000,3.05153,3.07619,2.99049,3.01908,362370.3149612166,0
+GAIN.US,D,20130205,000000,3.01908,3.05568,2.987,3.03555,195348.38578620844,0
+GAIN.US,D,20130206,000000,3.03159,3.0474,2.99867,3.0474,265469.3865028113,0
+GAIN.US,D,20130207,000000,3.0474,3.0474,2.99867,3.0234,203352.07127523824,0
+GAIN.US,D,20130208,000000,3.01908,3.06001,3.01099,3.0474,208075.62749213216,0
+GAIN.US,D,20130211,000000,3.05568,3.06001,3.0234,3.06001,253820.9948329606,0
+GAIN.US,D,20130212,000000,3.06001,3.07242,3.02679,3.05568,253170.49609201195,0
+GAIN.US,D,20130213,000000,3.08024,3.08832,3.04353,3.06385,426885.54711620783,0
+GAIN.US,D,20130214,000000,3.06385,3.10931,3.03132,3.10508,468559.9827939643,0
+GAIN.US,D,20130215,000000,3.10931,3.15023,3.07629,3.12953,513468.8427669155,0
+GAIN.US,D,20130219,000000,3.1459,3.17075,3.0678,3.11314,303596.90339211817,0
+GAIN.US,D,20130220,000000,3.10508,3.13809,3.07629,3.08447,332476.07135183545,0
+GAIN.US,D,20130221,000000,3.0678,3.11314,3.06133,3.08447,231024.84042616488,0
+GAIN.US,D,20130222,000000,3.09659,3.11314,3.03932,3.09302,253264.03185866686,0
+GAIN.US,D,20130225,000000,3.10931,3.12154,3.01898,3.02321,317646.400708712,0
+GAIN.US,D,20130226,000000,3.04353,3.10084,3.04353,3.07252,210316.2342664661,0
+GAIN.US,D,20130227,000000,3.08024,3.13395,3.05143,3.10084,253610.53935793418,0
+GAIN.US,D,20130228,000000,3.10931,3.12154,3.02321,3.07629,331133.62051881396,0
+GAIN.US,D,20130301,000000,3.05143,3.12154,3.03932,3.07629,303660.6777784971,0
+GAIN.US,D,20130304,000000,3.06385,3.12953,3.03536,3.10931,285638.03619125276,0
+GAIN.US,D,20130305,000000,3.12154,3.1587,3.07703,3.1173,380194.1930442626,0
+GAIN.US,D,20130306,000000,3.13395,3.13395,3.08024,3.1173,226864.62462218452,0
+GAIN.US,D,20130307,000000,3.10508,3.12154,3.08024,3.10931,220694.45274121768,0
+GAIN.US,D,20130308,000000,3.13395,3.13809,3.09659,3.10931,165324.46759121623,0
+GAIN.US,D,20130311,000000,3.09659,3.13809,3.05568,3.07252,342530.1033625442,0
+GAIN.US,D,20130312,000000,3.08024,3.09302,3.06001,3.08447,219365.8196918875,0
+GAIN.US,D,20130313,000000,3.09668,3.10948,3.06001,3.09311,241370.1088012954,0
+GAIN.US,D,20130314,000000,3.08832,3.12162,3.08024,3.12162,207276.32184966278,0
+GAIN.US,D,20130315,000000,3.12162,3.12162,3.07242,3.10518,265745.74217705976,0
+GAIN.US,D,20130318,000000,3.08024,3.10084,3.05549,3.08024,226621.21904755716,0
+GAIN.US,D,20130319,000000,3.07629,3.13451,3.07629,3.10518,376644.0855365382,0
+GAIN.US,D,20130320,000000,3.10948,3.12162,3.07242,3.08832,344780.2762948532,0
+GAIN.US,D,20130321,000000,3.0678,3.09311,3.06001,3.0678,368152.525991802,0
+GAIN.US,D,20130322,000000,3.0678,3.08447,3.05549,3.08024,291623.26235179306,0
+GAIN.US,D,20130325,000000,3.09311,3.10084,3.06001,3.07629,210780.72438050635,0
+GAIN.US,D,20130326,000000,3.08024,3.08024,3.00601,3.04325,429380.1885295757,0
+GAIN.US,D,20130327,000000,3.01851,3.07629,3.01005,3.0678,127024.75985871241,0
+GAIN.US,D,20130328,000000,3.07629,3.08024,3.00194,3.02266,525244.7832095241,0
+GAIN.US,D,20130401,000000,3.01851,3.03914,2.9854,2.99349,413346.2448905651,0
+GAIN.US,D,20130402,000000,3.00601,3.05134,2.97693,3.02266,377474.2154657353,0
+GAIN.US,D,20130403,000000,3.01851,3.02604,2.9854,3.01005,216223.86825691603,0
+GAIN.US,D,20130404,000000,2.99782,3.03085,2.9645,3.00194,213318.9449579019,0
+GAIN.US,D,20130405,000000,2.9567,3.03498,2.9567,3.03085,196141.3139900379,0
+GAIN.US,D,20130408,000000,3.03914,3.06001,2.98936,3.03498,193528.68996188702,0
+GAIN.US,D,20130409,000000,3.04711,3.04711,2.96019,3.01005,298819.1389468303,0
+GAIN.US,D,20130410,000000,3.00601,3.08832,3.00601,3.08832,232447.00924215003,0
+GAIN.US,D,20130411,000000,3.07629,3.10948,3.03507,3.06001,219259.5290479628,0
+GAIN.US,D,20130412,000000,3.05549,3.08213,3.02266,3.06001,145657.50974219266,0
+GAIN.US,D,20130415,000000,3.03498,3.06385,3.00194,3.00601,317912.12731858407,0
+GAIN.US,D,20130416,000000,3.04325,3.05549,3.00601,3.03498,233555.62065849898,0
+GAIN.US,D,20130417,000000,3.01851,3.03914,2.98107,2.99782,297323.6295865315,0
+GAIN.US,D,20130418,000000,2.99782,3.03932,2.92078,2.95201,364859.64184240636,0
+GAIN.US,D,20130419,000000,2.95661,3.01861,2.94372,3.01373,272469.6883129953,0
+GAIN.US,D,20130422,000000,3.04749,3.06021,2.93939,3.04363,381229.4639162979,0
+GAIN.US,D,20130423,000000,3.073,3.073,3.00203,3.03932,320075.14192284783,0
+GAIN.US,D,20130424,000000,3.04363,3.06021,3.00601,3.03536,351250.1877917548,0
+GAIN.US,D,20130425,000000,3.03536,3.06799,3.01861,3.06799,259928.45523400017,0
+GAIN.US,D,20130426,000000,3.06414,3.11025,3.01861,3.06021,347265.3515502763,0
+GAIN.US,D,20130429,000000,3.06021,3.09765,3.05586,3.09765,209933.58794828292,0
+GAIN.US,D,20130430,000000,3.09765,3.1268,3.06799,3.09765,314073.97216573294,0
+GAIN.US,D,20130501,000000,3.08071,3.11814,2.9599,2.97278,617290.3550525613,0
+GAIN.US,D,20130502,000000,2.98098,3.06414,2.97278,2.99349,483475.7488586711,0
+GAIN.US,D,20130503,000000,3.00601,3.03113,2.99349,3.01373,506432.40213778545,0
+GAIN.US,D,20130506,000000,3.00601,3.03932,3.00601,3.02623,224012.8466451528,0
+GAIN.US,D,20130507,000000,3.02623,3.02623,3.01014,3.01373,332855.5289507238,0
+GAIN.US,D,20130508,000000,3.01373,3.01373,2.99782,2.99782,187328.756700604,0
+GAIN.US,D,20130509,000000,2.99782,3.02237,2.99782,3.00601,137866.4055410625,0
+GAIN.US,D,20130510,000000,3.01861,3.03932,3.00609,3.01861,128348.07837581418,0
+GAIN.US,D,20130513,000000,3.00601,3.03113,2.99782,3.02284,229999.13571211463,0
+GAIN.US,D,20130514,000000,3.03932,3.03932,3.01861,3.02623,262435.85152463784,0
+GAIN.US,D,20130515,000000,3.04749,3.04749,3.02284,3.03932,276911.5743234325,0
+GAIN.US,D,20130516,000000,3.03932,3.0937,3.03932,3.07703,280420.2284800427,0
+GAIN.US,D,20130517,000000,3.08116,3.0937,3.06029,3.08954,318258.6348178313,0
+GAIN.US,D,20130520,000000,3.08954,3.13584,3.08438,3.11861,254174.94267726922,0
+GAIN.US,D,20130521,000000,3.12727,3.14412,3.11861,3.12727,234793.9066604389,0
+GAIN.US,D,20130522,000000,3.14412,3.14412,3.07327,3.08551,218024.43176532775,0
+GAIN.US,D,20130523,000000,3.06029,3.0981,3.02623,3.08954,343175.2875713047,0
+GAIN.US,D,20130524,000000,3.08116,3.08954,3.03932,3.08954,198827.27856251248,0
+GAIN.US,D,20130528,000000,3.10196,3.13132,3.03932,3.05201,395377.81153174496,0
+GAIN.US,D,20130529,000000,3.03932,3.05614,3.02623,3.03527,241465.77038083362,0
+GAIN.US,D,20130530,000000,3.03932,3.10639,3.03527,3.07327,189629.949142002,0
+GAIN.US,D,20130531,000000,3.08071,3.09838,3.03797,3.04655,304431.2849470919,0
+GAIN.US,D,20130603,000000,3.04759,3.10196,3.02623,3.07327,416849.584514967,0
+GAIN.US,D,20130604,000000,3.07703,3.11861,3.07703,3.0937,300442.1970798568,0
+GAIN.US,D,20130605,000000,3.0981,3.0981,3.06029,3.06819,229480.43736966033,0
+GAIN.US,D,20130606,000000,3.07327,3.10196,3.04759,3.08116,138203.34688235488,0
+GAIN.US,D,20130607,000000,3.08551,3.11083,3.0824,3.10196,179797.00167069596,0
+GAIN.US,D,20130610,000000,3.12304,3.12304,3.06029,3.08954,257506.09145849422,0
+GAIN.US,D,20130611,000000,3.07703,3.10196,3.03527,3.08116,239751.30229400532,0
+GAIN.US,D,20130612,000000,3.10639,3.10639,3.05201,3.06424,239460.06592959372,0
+GAIN.US,D,20130613,000000,3.07327,3.098,3.05201,3.08116,174062.62142988475,0
+GAIN.US,D,20130614,000000,3.08954,3.12304,3.06029,3.08116,233726.74859524428,0
+GAIN.US,D,20130617,000000,3.11092,3.1361,3.10216,3.11092,374098.42461406114,0
+GAIN.US,D,20130618,000000,3.12324,3.1361,3.08561,3.12756,259398.06492069768,0
+GAIN.US,D,20130619,000000,3.12756,3.13162,3.10648,3.11092,123559.6848661399,0
+GAIN.US,D,20130620,000000,3.08561,3.10216,3.06021,3.06799,227532.1298661595,0
+GAIN.US,D,20130621,000000,3.08561,3.10629,3.05586,3.06799,389880.45942694123,0
+GAIN.US,D,20130624,000000,3.05153,3.06021,3.00112,3.00112,318446.76925762306,0
+GAIN.US,D,20130625,000000,3.03489,3.05586,3.00921,3.03075,249680.97425132146,0
+GAIN.US,D,20130626,000000,3.04335,3.08116,3.04335,3.05153,200956.28016072352,0
+GAIN.US,D,20130627,000000,3.06424,3.12324,3.06424,3.11493,238761.73639889105,0
+GAIN.US,D,20130628,000000,3.119,3.12324,3.07318,3.10216,398938.5481038859,0
+GAIN.US,D,20130701,000000,3.10648,3.12324,3.06424,3.11493,197016.08598970424,0
+GAIN.US,D,20130702,000000,3.11493,3.11493,3.07703,3.0937,187896.34873926404,0
+GAIN.US,D,20130703,000000,3.08116,3.11092,3.06799,3.08964,79330.02210795051,0
+GAIN.US,D,20130705,000000,3.11493,3.11493,3.07703,3.08561,127886.77698110901,0
+GAIN.US,D,20130708,000000,3.08116,3.12756,3.06799,3.08964,288206.01814898464,0
+GAIN.US,D,20130709,000000,3.0937,3.12324,3.06799,3.12324,252853.74997305078,0
+GAIN.US,D,20130710,000000,3.12756,3.13162,3.08964,3.13162,127103.41493523438,0
+GAIN.US,D,20130711,000000,3.1361,3.16172,3.11493,3.16172,191650.534283395,0
+GAIN.US,D,20130712,000000,3.14854,3.15353,3.12324,3.14458,85529.95536923053,0
+GAIN.US,D,20130715,000000,3.15739,3.17856,3.14458,3.17856,250757.69847447088,0
+GAIN.US,D,20130716,000000,3.17006,3.1952,3.14458,3.15739,334340.40924663615,0
+GAIN.US,D,20130717,000000,3.17875,3.21655,3.16538,3.18702,300298.70471052424,0
+GAIN.US,D,20130718,000000,3.18702,3.19538,3.16538,3.17875,169772.73104030333,0
+GAIN.US,D,20130719,000000,3.17875,3.19143,3.16538,3.16538,128238.5990125645,0
+GAIN.US,D,20130722,000000,3.15739,3.17875,3.12747,3.14449,300653.7154613047,0
+GAIN.US,D,20130723,000000,3.16181,3.1745,3.13602,3.14449,175024.55175758625,0
+GAIN.US,D,20130724,000000,3.14844,3.15739,3.12304,3.13602,194618.16906231627,0
+GAIN.US,D,20130725,000000,3.12304,3.15739,3.12304,3.14006,204457.49397226225,0
+GAIN.US,D,20130726,000000,3.12747,3.15739,3.12304,3.13602,218719.57257672562,0
+GAIN.US,D,20130729,000000,3.13142,3.13988,3.12747,3.12747,75279.28566722684,0
+GAIN.US,D,20130730,000000,3.12747,3.14449,3.09782,3.10629,258996.28628659478,0
+GAIN.US,D,20130731,000000,3.12304,3.12304,3.0297,3.05078,473843.69070442655,0
+GAIN.US,D,20130801,000000,3.05973,3.08493,3.03837,3.0678,204479.81500748682,0
+GAIN.US,D,20130802,000000,3.05973,3.11483,3.05973,3.08052,434954.069898018,0
+GAIN.US,D,20130805,000000,3.07252,3.12304,3.07252,3.10629,199296.02030230928,0
+GAIN.US,D,20130806,000000,3.10629,3.13602,3.08052,3.08052,290992.95883319573,0
+GAIN.US,D,20130807,000000,3.12304,3.12747,3.06369,3.0678,121863.28618875946,0
+GAIN.US,D,20130808,000000,3.07252,3.10187,3.06369,3.07648,114621.70461682136,0
+GAIN.US,D,20130809,000000,3.05512,3.08052,3.05078,3.07252,81768.32948003612,0
+GAIN.US,D,20130812,000000,3.07252,3.0937,3.05973,3.07252,129103.80485427604,0
+GAIN.US,D,20130813,000000,3.07252,3.08493,3.05973,3.08052,73129.02594023084,0
+GAIN.US,D,20130814,000000,3.0937,3.0937,3.06462,3.07252,89986.72206982278,0
+GAIN.US,D,20130815,000000,3.06369,3.06369,3.03837,3.04674,141553.6279794694,0
+GAIN.US,D,20130816,000000,3.03837,3.08493,3.03837,3.05078,133469.16160106446,0
+GAIN.US,D,20130819,000000,3.04252,3.06385,2.99519,2.99519,231291.62994247864,0
+GAIN.US,D,20130820,000000,2.99519,2.99519,2.90946,2.93958,504660.53710323817,0
+GAIN.US,D,20130821,000000,2.93543,2.93543,2.90946,2.9187,217803.34722592498,0
+GAIN.US,D,20130822,000000,2.9313,2.93958,2.9187,2.93958,138293.693929715,0
+GAIN.US,D,20130823,000000,2.93543,3.01682,2.9313,3.00807,259562.81541883326,0
+GAIN.US,D,20130826,000000,3.01249,3.05078,2.97412,3.00807,127026.88567159574,0
+GAIN.US,D,20130827,000000,2.99519,3.02953,2.97412,2.99519,190149.7103908879,0
+GAIN.US,D,20130828,000000,2.97412,2.99019,2.92679,2.93543,258700.79829641653,0
+GAIN.US,D,20130829,000000,2.9187,2.99981,2.9187,2.96104,154177.7677607733,0
+GAIN.US,D,20130830,000000,2.96939,2.99981,2.91399,2.92679,222234.60417196565,0
+GAIN.US,D,20130903,000000,2.94326,3.003,2.91766,2.95661,116165.04476689431,0
+GAIN.US,D,20130904,000000,2.98184,3.01203,2.98184,2.98652,125083.89270029313,0
+GAIN.US,D,20130905,000000,2.98184,3.0076,2.97354,3.003,95092.92460491396,0
+GAIN.US,D,20130906,000000,3.003,3.0076,2.96895,3.0076,169002.12387169848,0
+GAIN.US,D,20130909,000000,3.04252,3.06385,3.02953,3.04252,252913.2727336631,0
+GAIN.US,D,20130910,000000,3.06377,3.08954,3.04242,3.08954,175209.49747805303,0
+GAIN.US,D,20130911,000000,3.08532,3.10216,3.04252,3.08944,144821.00237433557,0
+GAIN.US,D,20130912,000000,3.08944,3.0981,3.04252,3.05983,212139.1188101326,0
+GAIN.US,D,20130913,000000,3.07272,3.08071,3.05078,3.0678,87986.33215078816,0
+GAIN.US,D,20130916,000000,3.08542,3.10037,3.07272,3.08542,129992.39463765382,0
+GAIN.US,D,20130917,000000,3.07668,3.11126,3.07668,3.10234,128198.20856786186,0
+GAIN.US,D,20130918,000000,3.10234,3.12408,3.08542,3.10686,179099.73504643494,0
+GAIN.US,D,20130919,000000,3.11976,3.11976,3.07668,3.09838,177886.95879900435,0
+GAIN.US,D,20130920,000000,3.10234,3.16727,3.08954,3.14987,721582.734890867,0
+GAIN.US,D,20130923,000000,3.13725,3.1459,3.08954,3.11126,223223.10716063826,0
+GAIN.US,D,20130924,000000,3.11126,3.12408,3.08071,3.08954,150613.84246930736,0
+GAIN.US,D,20130925,000000,3.08071,3.13243,3.06377,3.08071,169182.81796640868,0
+GAIN.US,D,20130926,000000,3.07668,3.10234,3.06377,3.0678,121142.63562282213,0
+GAIN.US,D,20130927,000000,3.05973,3.0678,3.04242,3.05502,129021.96105842908,0
+GAIN.US,D,20130930,000000,3.05973,3.06377,3.025,3.03797,211177.18848244118,0
+GAIN.US,D,20131001,000000,3.04242,3.06085,3.025,3.04242,97487.65281298199,0
+GAIN.US,D,20131002,000000,3.03348,3.05502,2.98652,3.0076,204215.15130406644,0
+GAIN.US,D,20131003,000000,3.01203,3.01654,2.96009,2.96009,256199.77944442886,0
+GAIN.US,D,20131004,000000,2.96458,3.01654,2.93026,2.96895,248556.4192383677,0
+GAIN.US,D,20131007,000000,2.95182,2.98652,2.94326,2.94711,171011.01704224324,0
+GAIN.US,D,20131008,000000,2.94711,2.95182,2.93026,2.93026,235551.7589517639,0
+GAIN.US,D,20131009,000000,2.95182,3.05973,2.95182,3.0076,614511.9176198331,0
+GAIN.US,D,20131010,000000,3.04242,3.08071,3.02077,3.06377,403093.449375668,0
+GAIN.US,D,20131011,000000,3.07668,3.09838,3.06377,3.08542,313512.7575657128,0
+GAIN.US,D,20131014,000000,3.08542,3.08954,3.05973,3.08542,322574.03496198234,0
+GAIN.US,D,20131015,000000,3.09379,3.09379,3.06377,3.08071,326061.4309897996,0
+GAIN.US,D,20131016,000000,3.08954,3.11976,3.08071,3.10234,341406.61125606234,0
+GAIN.US,D,20131017,000000,3.10234,3.1459,3.08542,3.13725,1097453.0245394653,0
+GAIN.US,D,20131018,000000,3.16283,3.18928,3.13725,3.17149,981392.1446036225,0
+GAIN.US,D,20131021,000000,3.18457,3.18928,3.13233,3.14996,830630.5581392561,0
+GAIN.US,D,20131022,000000,3.17149,3.17149,3.11101,3.12831,484472.75509885687,0
+GAIN.US,D,20131023,000000,3.11946,3.16283,3.11946,3.15437,428548.99569392693,0
+GAIN.US,D,20131024,000000,3.15437,3.16283,3.13725,3.15889,368483.0898944846,0
+GAIN.US,D,20131025,000000,3.16283,3.18063,3.13725,3.14996,419110.3865116523,0
+GAIN.US,D,20131028,000000,3.16765,3.16765,3.11101,3.1459,617043.7607586089,0
+GAIN.US,D,20131029,000000,3.13233,3.18928,3.12831,3.15889,731440.1292102808,0
+GAIN.US,D,20131030,000000,3.16283,3.17609,3.13725,3.14121,304043.3240967004,0
+GAIN.US,D,20131031,000000,3.15437,3.16283,3.06725,3.07214,502671.8391550347,0
+GAIN.US,D,20131101,000000,3.08484,3.1239,3.04136,3.07619,565031.4970508236,0
+GAIN.US,D,20131104,000000,3.07619,3.10206,3.05419,3.07619,209903.82656796672,0
+GAIN.US,D,20131105,000000,3.08043,3.10657,3.06321,3.07214,309232.4333340661,0
+GAIN.US,D,20131106,000000,3.08484,3.11533,3.07619,3.10206,235754.7740816987,0
+GAIN.US,D,20131107,000000,3.12831,3.16283,3.11946,3.1459,472669.17908883543,0
+GAIN.US,D,20131108,000000,3.14996,3.18063,3.1459,3.17149,464913.15080019966,0
+GAIN.US,D,20131111,000000,3.18457,3.21092,3.16765,3.19803,753066.0236272119,0
+GAIN.US,D,20131112,000000,3.19332,3.24157,3.18919,3.19803,463308.1620766411,0
+GAIN.US,D,20131113,000000,3.19332,3.21552,3.18457,3.21552,253363.94506398184,0
+GAIN.US,D,20131114,000000,3.23292,3.25522,3.22004,3.2285,338273.1630725739,0
+GAIN.US,D,20131115,000000,3.22004,3.23764,3.2061,3.2285,391556.6628819301,0
+GAIN.US,D,20131118,000000,3.2285,3.26408,3.2285,3.23764,604001.8987466174,0
+GAIN.US,D,20131119,000000,3.23292,3.25522,3.23292,3.23764,309021.9778590699,0
+GAIN.US,D,20131120,000000,3.24166,3.25522,3.19323,3.23292,440218.64549260086,0
+GAIN.US,D,20131121,000000,3.25522,3.26408,3.23292,3.2507,718949.9156403346,0
+GAIN.US,D,20131122,000000,3.25928,3.26408,3.2507,3.25522,501509.01951028174,0
+GAIN.US,D,20131125,000000,3.25928,3.30359,3.25928,3.29454,1041793.9288379154,0
+GAIN.US,D,20131126,000000,3.29454,3.35646,3.28177,3.32993,966522.0835157862,0
+GAIN.US,D,20131127,000000,3.34339,3.34779,3.31234,3.32552,1554416.6980789586,0
+GAIN.US,D,20131129,000000,3.34779,3.35214,3.32993,3.34779,912871.8809848416,0
+GAIN.US,D,20131202,000000,3.36972,3.38722,3.31674,3.34779,1813560.7283606727,0
+GAIN.US,D,20131203,000000,3.34779,3.35214,3.31674,3.33444,947250.5268622357,0
+GAIN.US,D,20131204,000000,3.32552,3.34779,3.31234,3.32552,402199.545060092,0
+GAIN.US,D,20131205,000000,3.32552,3.33444,3.31234,3.32993,637884.1673167819,0
+GAIN.US,D,20131206,000000,3.3651,3.3651,3.31674,3.32099,599003.0497619066,0
+GAIN.US,D,20131209,000000,3.30789,3.32993,3.29917,3.32099,536876.1683763586,0
+GAIN.US,D,20131210,000000,3.31674,3.32993,3.29917,3.32993,498789.04193175444,0
+GAIN.US,D,20131211,000000,3.34779,3.34779,3.31234,3.32552,376141.33079065854,0
+GAIN.US,D,20131212,000000,3.33932,3.37904,3.33932,3.37462,596489.2760326089,0
+GAIN.US,D,20131213,000000,3.37039,3.42785,3.33444,3.40132,549024.1260727742,0
+GAIN.US,D,20131216,000000,3.43249,3.45015,3.41018,3.44141,619877.4693261726,0
+GAIN.US,D,20131217,000000,3.45015,3.45015,3.42785,3.44557,429874.44002390193,0
+GAIN.US,D,20131218,000000,3.45015,3.50303,3.43249,3.45015,896524.3799461646,0
+GAIN.US,D,20131219,000000,3.45458,3.45458,3.42345,3.43249,390453.36599779956,0
+GAIN.US,D,20131220,000000,3.45015,3.45015,3.41018,3.41018,1257752.0704849695,0
+GAIN.US,D,20131223,000000,3.41018,3.46813,3.41018,3.44557,599859.7523520949,0
+GAIN.US,D,20131224,000000,3.44141,3.47707,3.44141,3.46813,298846.7745142632,0
+GAIN.US,D,20131226,000000,3.45929,3.51187,3.45929,3.49487,534182.7634588125,0
+GAIN.US,D,20131227,000000,3.51187,3.51706,3.47707,3.50303,308808.33366472856,0
+GAIN.US,D,20131230,000000,3.52158,3.55214,3.51187,3.52158,644164.8814674602,0
+GAIN.US,D,20131231,000000,3.53906,3.58357,3.51187,3.58357,896241.6468332863,0
+GAIN.US,D,20140102,000000,3.59249,3.59694,3.55214,3.57473,646240.7377436988,0
+GAIN.US,D,20140103,000000,3.56992,3.56992,3.55214,3.56551,374990.20311675384,0
+GAIN.US,D,20140106,000000,3.59249,3.59249,3.55704,3.57473,562517.723321526,0
+GAIN.US,D,20140107,000000,3.57924,3.59694,3.49487,3.50804,738932.5567018978,0
+GAIN.US,D,20140108,000000,3.52497,3.58357,3.51706,3.57924,724912.8207656302,0
+GAIN.US,D,20140109,000000,3.61022,3.61022,3.56551,3.58357,818253.0126519045,0
+GAIN.US,D,20140110,000000,3.59694,3.61022,3.56992,3.57924,356281.9868760766,0
+GAIN.US,D,20140113,000000,3.58807,3.60559,3.56118,3.57473,412048.4361279827,0
+GAIN.US,D,20140114,000000,3.58807,3.61923,3.57473,3.60136,394953.7118623973,0
+GAIN.US,D,20140115,000000,3.61022,3.64114,3.60136,3.61923,350823.9623095339,0
+GAIN.US,D,20140116,000000,3.61022,3.64547,3.61022,3.62355,402831.9743915727,0
+GAIN.US,D,20140117,000000,3.64124,3.66815,3.61012,3.62355,329985.6815642241,0
+GAIN.US,D,20140121,000000,3.65988,3.67341,3.62789,3.66815,526898.6656293086,0
+GAIN.US,D,20140122,000000,3.67341,3.69101,3.65988,3.68612,277741.7042526497,0
+GAIN.US,D,20140123,000000,3.78885,3.80721,3.71736,3.73543,992144.5061450541,0
+GAIN.US,D,20140124,000000,3.77568,3.77568,3.65047,3.66815,587823.3998318225,0
+GAIN.US,D,20140127,000000,3.71313,3.72648,3.54736,3.59666,919256.7599665814,0
+GAIN.US,D,20140128,000000,3.61012,3.74002,3.53842,3.7039,679389.6008706563,0
+GAIN.US,D,20140129,000000,3.68612,3.68612,3.61012,3.61923,403218.8723355225,0
+GAIN.US,D,20140130,000000,3.63728,3.73108,3.61012,3.69977,388028.87640942034,0
+GAIN.US,D,20140131,000000,3.65468,3.70888,3.6325,3.64124,433576.5431525022,0
+GAIN.US,D,20140203,000000,3.62355,3.65988,3.48,3.52976,815100.4321525164,0
+GAIN.US,D,20140204,000000,3.52976,3.5834,3.49381,3.57446,689609.4462859222,0
+GAIN.US,D,20140205,000000,3.57896,3.57896,3.38158,3.38158,927353.981222256,0
+GAIN.US,D,20140206,000000,3.39963,3.42156,3.31036,3.31902,870402.3912903824,0
+GAIN.US,D,20140207,000000,3.35025,3.35025,3.31036,3.31902,404072.3862063858,0
+GAIN.US,D,20140210,000000,3.32795,3.3637,3.29229,3.32795,706943.3245003985,0
+GAIN.US,D,20140211,000000,3.32352,3.41733,3.32352,3.3908,472496.9882456485,0
+GAIN.US,D,20140212,000000,3.45796,3.5431,3.45347,3.52457,780746.2331232202,0
+GAIN.US,D,20140213,000000,3.51133,3.55169,3.49381,3.5431,400971.88812252844,0
+GAIN.US,D,20140214,000000,3.55628,3.57463,3.52956,3.53427,366174.457107995,0
+GAIN.US,D,20140218,000000,3.5431,3.65111,3.53427,3.59259,595119.1896321747,0
+GAIN.US,D,20140219,000000,3.59259,3.63334,3.56108,3.56108,358423.7433515775,0
+GAIN.US,D,20140220,000000,3.56108,3.63334,3.56108,3.61979,378062.00272675673,0
+GAIN.US,D,20140221,000000,3.64219,3.66062,3.61066,3.64219,351200.2311890873,0
+GAIN.US,D,20140224,000000,3.64641,3.68762,3.61509,3.64641,295813.2395360796,0
+GAIN.US,D,20140225,000000,3.66062,3.66486,3.56965,3.58817,491181.82054463937,0
+GAIN.US,D,20140226,000000,3.59259,3.63334,3.57924,3.61066,295247.77331029286,0
+GAIN.US,D,20140227,000000,3.61066,3.66486,3.58817,3.66062,282821.33412674564,0
+GAIN.US,D,20140228,000000,3.67832,3.70088,3.64219,3.68243,318740.13143489783,0
+GAIN.US,D,20140303,000000,3.68243,3.75978,3.67832,3.70522,629260.8073735713,0
+GAIN.US,D,20140304,000000,3.71886,3.75048,3.66486,3.66891,855770.4212449754,0
+GAIN.US,D,20140305,000000,3.66901,3.70522,3.66062,3.67832,614680.9197436952,0
+GAIN.US,D,20140306,000000,3.69646,3.71434,3.6609,3.69187,315984.0150374245,0
+GAIN.US,D,20140307,000000,3.70088,3.75048,3.68243,3.72357,695023.8916884573,0
+GAIN.US,D,20140310,000000,3.73703,3.74594,3.68243,3.69646,455221.5698853529,0
+GAIN.US,D,20140311,000000,3.69646,3.71886,3.67832,3.69187,353625.7836839082,0
+GAIN.US,D,20140312,000000,3.72357,3.74594,3.70088,3.74594,724387.7449845461,0
+GAIN.US,D,20140313,000000,3.74152,3.78275,3.72328,3.74152,430801.2944391192,0
+GAIN.US,D,20140314,000000,3.72328,3.75509,3.71406,3.74152,284328.53545788256,0
+GAIN.US,D,20140317,000000,3.75509,3.77776,3.73693,3.7642,327745.0747898801,0
+GAIN.US,D,20140318,000000,3.75048,3.77776,3.72328,3.73232,550730.0909080892,0
+GAIN.US,D,20140319,000000,3.71866,3.76881,3.69147,3.73232,447872.6347630283,0
+GAIN.US,D,20140320,000000,3.71866,3.77776,3.71866,3.77342,337838.4343388499,0
+GAIN.US,D,20140321,000000,3.77342,3.77342,3.72779,3.7642,895381.755523763,0
+GAIN.US,D,20140324,000000,3.75509,3.77342,3.75048,3.76881,410674.09810179187,0
+GAIN.US,D,20140325,000000,3.75509,3.78698,3.74594,3.7642,1083297.2365789767,0
+GAIN.US,D,20140326,000000,3.77776,3.77776,3.72779,3.72779,429819.1688890563,0
+GAIN.US,D,20140327,000000,3.72779,3.74152,3.70503,3.71406,350231.923422766,0
+GAIN.US,D,20140328,000000,3.72779,3.75509,3.69147,3.73693,314572.4752858459,0
+GAIN.US,D,20140331,000000,3.74594,3.77342,3.73232,3.75998,442767.4951343929,0
+GAIN.US,D,20140401,000000,3.7642,3.7963,3.75048,3.78698,334065.1164788093,0
+GAIN.US,D,20140402,000000,3.75998,3.80054,3.75509,3.7912,381807.68501935434,0
+GAIN.US,D,20140403,000000,3.80054,3.80964,3.77342,3.80494,363657.4946593823,0
+GAIN.US,D,20140404,000000,3.81407,3.81407,3.70985,3.75998,629731.6749262414,0
+GAIN.US,D,20140407,000000,3.75048,3.75998,3.68707,3.70985,558858.1364505219,0
+GAIN.US,D,20140408,000000,3.74152,3.74594,3.70013,3.70061,467200.5254578963,0
+GAIN.US,D,20140409,000000,3.70061,3.72526,3.6739,3.69147,395307.6597067361,0
+GAIN.US,D,20140410,000000,3.67774,3.70061,3.51639,3.54567,1103217.166160492,0
+GAIN.US,D,20140411,000000,3.49645,3.54567,3.49128,3.51912,496695.1162460377,0
+GAIN.US,D,20140414,000000,3.54567,3.58687,3.53256,3.56418,375275.06204251543,0
+GAIN.US,D,20140415,000000,3.57783,3.61432,3.51912,3.56418,335377.8059315347,0
+GAIN.US,D,20140416,000000,3.57388,3.61923,3.55977,3.60521,297820.0068937511,0
+GAIN.US,D,20140417,000000,3.60521,3.63766,3.58262,3.60521,333764.3139564429,0
+GAIN.US,D,20140421,000000,3.60087,3.63766,3.58706,3.59616,244181.49633362444,0
+GAIN.US,D,20140422,000000,3.59616,3.67878,3.57388,3.64633,469813.14948603715,0
+GAIN.US,D,20140423,000000,3.64199,3.68311,3.60087,3.64199,286287.4720257698,0
+GAIN.US,D,20140424,000000,3.66062,3.66514,3.61012,3.62384,167106.9616901499,0
+GAIN.US,D,20140425,000000,3.61471,3.64633,3.58262,3.59185,299173.0867911691,0
+GAIN.US,D,20140428,000000,3.59185,3.62242,3.55506,3.56842,368082.3741668032,0
+GAIN.US,D,20140429,000000,3.56842,3.59616,3.55026,3.55977,257360.4732762985,0
+GAIN.US,D,20140430,000000,3.55026,3.61012,3.54557,3.60087,409518.71880210034,0
+GAIN.US,D,20140501,000000,3.61923,3.65442,3.57388,3.60087,460397.9242454388,0
+GAIN.US,D,20140502,000000,3.62384,3.66514,3.58706,3.61012,312653.9291626412,0
+GAIN.US,D,20140505,000000,3.60087,3.63766,3.57388,3.62384,350889.8625087962,0
+GAIN.US,D,20140506,000000,3.60521,3.65573,3.56842,3.56842,341775.4397905341,0
+GAIN.US,D,20140507,000000,3.57388,3.59616,3.55026,3.55506,311865.25258457835,0
+GAIN.US,D,20140508,000000,3.54557,3.60087,3.54557,3.55977,433359.710238856,0
+GAIN.US,D,20140509,000000,3.55977,3.58706,3.55026,3.57793,214436.059625764,0
+GAIN.US,D,20140512,000000,3.60521,3.67878,3.58807,3.62807,549920.1562012234,0
+GAIN.US,D,20140513,000000,3.63766,3.67878,3.57793,3.60521,461444.8870883022,0
+GAIN.US,D,20140514,000000,3.59616,3.67878,3.55026,3.55026,806579.1112274942,0
+GAIN.US,D,20140515,000000,3.55026,3.57793,3.51299,3.56418,523287.9724545101,0
+GAIN.US,D,20140516,000000,3.55506,3.61969,3.51282,3.53213,455880.57187780464,0
+GAIN.US,D,20140519,000000,3.53644,3.59205,3.51847,3.56842,414436.7868974058,0
+GAIN.US,D,20140520,000000,3.55026,3.57812,3.51282,3.5226,418155.8965290324,0
+GAIN.US,D,20140521,000000,3.5226,3.55977,3.51282,3.54548,256690.84221945022,0
+GAIN.US,D,20140522,000000,3.55026,3.61969,3.53213,3.58292,323837.8307184919,0
+GAIN.US,D,20140523,000000,3.50906,3.59636,3.48092,3.59636,453518.79376935266,0
+GAIN.US,D,20140527,000000,3.58725,3.63833,3.5226,3.55026,565837.1801319128,0
+GAIN.US,D,20140528,000000,3.53644,3.57398,3.53644,3.56418,307700.7851548213,0
+GAIN.US,D,20140529,000000,3.57398,3.62844,3.55506,3.57398,387393.25835862476,0
+GAIN.US,D,20140530,000000,3.59636,3.6103,3.55026,3.56842,431089.34208420577,0
+GAIN.US,D,20140602,000000,3.57812,3.59205,3.55026,3.55506,320778.78598574875,0
+GAIN.US,D,20140603,000000,3.55977,3.60624,3.53644,3.55977,291083.30588054575,0
+GAIN.US,D,20140604,000000,3.54548,3.55506,3.51282,3.53213,373387.3402060585,0
+GAIN.US,D,20140605,000000,3.55026,3.57812,3.5226,3.55506,420611.2104041493,0
+GAIN.US,D,20140606,000000,3.57812,3.57812,3.54548,3.56418,359781.07487473194,0
+GAIN.US,D,20140609,000000,3.55506,3.56418,3.52694,3.54548,357726.47672729637,0
+GAIN.US,D,20140610,000000,3.55026,3.55026,3.5226,3.53213,334868.6737470352,0
+GAIN.US,D,20140611,000000,3.51282,3.53213,3.50906,3.53213,277550.38109354296,0
+GAIN.US,D,20140612,000000,3.53213,3.53213,3.46182,3.51847,722894.3614371306,0
+GAIN.US,D,20140613,000000,3.51282,3.51686,3.49504,3.49955,366215.9104591292,0
+GAIN.US,D,20140616,000000,3.48592,3.52694,3.48592,3.49955,536295.8214604188,0
+GAIN.US,D,20140617,000000,3.48996,3.569,3.48996,3.52278,371188.1867828588,0
+GAIN.US,D,20140618,000000,3.54171,3.55554,3.48996,3.51847,407089.9775879847,0
+GAIN.US,D,20140619,000000,3.5323,3.5323,3.49504,3.49504,327433.6432031172,0
+GAIN.US,D,20140620,000000,3.51847,3.51847,3.46711,3.46711,673017.4767661863,0
+GAIN.US,D,20140623,000000,3.46711,3.49955,3.44358,3.45307,676459.1678171026,0
+GAIN.US,D,20140624,000000,3.48092,3.48583,3.42984,3.43474,658023.0556249374,0
+GAIN.US,D,20140625,000000,3.42024,3.44846,3.36437,3.39277,1192123.9752878929,0
+GAIN.US,D,20140626,000000,3.38779,3.44846,3.38308,3.4159,830377.5864066638,0
+GAIN.US,D,20140627,000000,3.39711,3.44846,3.39711,3.43474,9769676.902587943,0
+GAIN.US,D,20140630,000000,3.44358,3.45307,3.43896,3.44358,986388.8677754499,0
+GAIN.US,D,20140701,000000,3.43474,3.52723,3.43474,3.50915,775607.080488512,0
+GAIN.US,D,20140702,000000,3.50408,3.57426,3.50408,3.54171,408930.93154109904,0
+GAIN.US,D,20140703,000000,3.55073,3.61602,3.54171,3.54171,392211.41324864543,0
+GAIN.US,D,20140707,000000,3.53664,3.55073,3.49504,3.49955,323161.8222229937,0
+GAIN.US,D,20140708,000000,3.49504,3.50915,3.43474,3.43896,427223.55136394186,0
+GAIN.US,D,20140709,000000,3.44358,3.47161,3.43896,3.45767,198388.2982030017,0
+GAIN.US,D,20140710,000000,3.43896,3.45307,3.42505,3.43474,347730.90457075817,0
+GAIN.US,D,20140711,000000,3.44846,3.45307,3.42984,3.43896,248283.25228344422,0
+GAIN.US,D,20140714,000000,3.46154,3.46154,3.43896,3.44358,264145.0050792679,0
+GAIN.US,D,20140715,000000,3.45307,3.46154,3.42984,3.42984,245914.03382991068,0
+GAIN.US,D,20140716,000000,3.44358,3.46154,3.42984,3.44846,381236.9042613593,0
+GAIN.US,D,20140717,000000,3.44358,3.45307,3.42024,3.42024,290729.3580362271,0
+GAIN.US,D,20140718,000000,3.4159,3.46711,3.4159,3.44358,293908.51119658625,0
+GAIN.US,D,20140721,000000,3.43896,3.48583,3.43896,3.45767,312921.7815853764,0
+GAIN.US,D,20140722,000000,3.47632,3.49504,3.45307,3.45307,404107.46211890026,0
+GAIN.US,D,20140723,000000,3.45776,3.486,3.45776,3.4766,245732.2768287689,0
+GAIN.US,D,20140724,000000,3.4955,3.50982,3.46023,3.486,249046.4191069474,0
+GAIN.US,D,20140725,000000,3.486,3.51338,3.46729,3.49034,308547.9215870749,0
+GAIN.US,D,20140728,000000,3.51895,3.51895,3.4766,3.486,295570.89686788386,0
+GAIN.US,D,20140729,000000,3.47181,3.51338,3.45307,3.49974,309943.51774205867,0
+GAIN.US,D,20140730,000000,3.4955,3.50982,3.45412,3.45776,347423.7246097619,0
+GAIN.US,D,20140731,000000,3.46164,3.46164,3.41998,3.42974,425901.2957532616,0
+GAIN.US,D,20140801,000000,3.44846,3.4955,3.41998,3.4766,371246.64663701935,0
+GAIN.US,D,20140804,000000,3.46729,3.4766,3.42974,3.43446,295513.49992015486,0
+GAIN.US,D,20140805,000000,3.44358,3.46729,3.42466,3.42466,341107.9345465692,0
+GAIN.US,D,20140806,000000,3.44358,3.46833,3.42466,3.43446,199545.80331557654,0
+GAIN.US,D,20140807,000000,3.45307,3.47181,3.42466,3.42466,235355.12126045898,0
+GAIN.US,D,20140808,000000,3.42974,3.45776,3.42466,3.43886,255821.38475198214,0
+GAIN.US,D,20140811,000000,3.44846,3.48102,3.44846,3.44846,215003.6516644341,0
+GAIN.US,D,20140812,000000,3.486,3.51895,3.46164,3.51895,412848.80467689375,0
+GAIN.US,D,20140813,000000,3.52767,3.56533,3.50982,3.54668,285106.58297155896,0
+GAIN.US,D,20140814,000000,3.54668,3.5513,3.49974,3.53305,221247.16408971458,0
+GAIN.US,D,20140815,000000,3.54254,3.57991,3.51895,3.56533,375919.1833448141,0
+GAIN.US,D,20140818,000000,3.57011,3.59364,3.56533,3.59364,259339.60506655724,0
+GAIN.US,D,20140819,000000,3.59364,3.59364,3.55618,3.59364,367149.14231295616,0
+GAIN.US,D,20140820,000000,3.59364,3.63174,3.57509,3.61282,231942.12868341722,0
+GAIN.US,D,20140821,000000,3.62694,3.64567,3.61282,3.64104,148203.17066463956,0
+GAIN.US,D,20140822,000000,3.63664,3.64104,3.56533,3.59364,183152.59730003893,0
+GAIN.US,D,20140825,000000,3.60341,3.61736,3.57991,3.60803,221877.4676083119,0
+GAIN.US,D,20140826,000000,3.62242,3.63664,3.59364,3.60341,138595.559358513,0
+GAIN.US,D,20140827,000000,3.61736,3.61736,3.58687,3.60803,184523.7466069048,0
+GAIN.US,D,20140828,000000,3.58922,3.62242,3.57509,3.58922,145712.78087702827,0
+GAIN.US,D,20140829,000000,3.60803,3.63664,3.59892,3.63174,296458.42374483007,0
+GAIN.US,D,20140902,000000,3.60803,3.64104,3.60803,3.62242,158715.31535073865,0
+GAIN.US,D,20140903,000000,3.64104,3.64104,3.60803,3.61736,159471.04182919045,0
+GAIN.US,D,20140904,000000,3.63664,3.64104,3.61282,3.63664,214122.5022261178,0
+GAIN.US,D,20140905,000000,3.61282,3.64567,3.59364,3.61736,173107.06854082315,0
+GAIN.US,D,20140908,000000,3.65066,3.66062,3.59364,3.63174,149183.17040181914,0
+GAIN.US,D,20140909,000000,3.61282,3.66504,3.60341,3.61736,147786.5113403836,0
+GAIN.US,D,20140910,000000,3.63664,3.64567,3.59892,3.62242,141435.64536470655,0
+GAIN.US,D,20140911,000000,3.61282,3.61736,3.59892,3.60341,150402.3240878695,0
+GAIN.US,D,20140912,000000,3.61282,3.62242,3.59364,3.60803,187990.9474123707,0
+GAIN.US,D,20140915,000000,3.62242,3.62242,3.59364,3.59892,180576.11209081401,0
+GAIN.US,D,20140916,000000,3.60803,3.63174,3.59364,3.61736,420152.0348223174,0
+GAIN.US,D,20140917,000000,3.60322,3.63682,3.60322,3.61272,179460.06032939354,0
+GAIN.US,D,20140918,000000,3.62242,3.62242,3.57473,3.57972,155192.8434104271,0
+GAIN.US,D,20140919,000000,3.57642,3.58171,3.49862,3.49862,418479.02008663345,0
+GAIN.US,D,20140922,000000,3.49862,3.51772,3.46495,3.49381,232127.07440387396,0
+GAIN.US,D,20140923,000000,3.49862,3.49862,3.45562,3.47452,249467.3300569801,0
+GAIN.US,D,20140924,000000,3.47452,3.48864,3.44141,3.47452,349737.6719284297,0
+GAIN.US,D,20140925,000000,3.46495,3.47452,3.44141,3.45562,181284.00777949166,0
+GAIN.US,D,20140926,000000,3.45562,3.47922,3.45562,3.46495,156566.11853020647,0
+GAIN.US,D,20140929,000000,3.46495,3.49118,3.44141,3.46495,212584.4766082531,0
+GAIN.US,D,20140930,000000,3.47452,3.47922,3.37462,3.38882,559469.3076531893,0
+GAIN.US,D,20141001,000000,3.39372,3.41018,3.3572,3.39372,284243.5029427106,0
+GAIN.US,D,20141002,000000,3.39862,3.44141,3.37933,3.44141,280094.9791095583,0
+GAIN.US,D,20141003,000000,3.44141,3.50813,3.42202,3.49381,183686.17633262617,0
+GAIN.US,D,20141006,000000,3.52243,3.52243,3.45562,3.47452,148402.9970752695,0
+GAIN.US,D,20141007,000000,3.46042,3.47922,3.44141,3.47922,113757.56168155148,0
+GAIN.US,D,20141008,000000,3.49381,3.50813,3.44141,3.49862,247748.61034439525,0
+GAIN.US,D,20141009,000000,3.47922,3.49862,3.4128,3.44141,436275.2626022465,0
+GAIN.US,D,20141010,000000,3.4128,3.4366,3.3365,3.35553,442999.20873819216,0
+GAIN.US,D,20141013,000000,3.36972,3.38374,3.29831,3.31253,433496.8251695486,0
+GAIN.US,D,20141014,000000,3.31253,3.34582,3.24112,3.2793,617378.5762870279,0
+GAIN.US,D,20141015,000000,3.26462,3.32204,3.20272,3.26462,905995.9392280502,0
+GAIN.US,D,20141016,000000,3.24112,3.38374,3.22202,3.37462,362135.41263811244,0
+GAIN.US,D,20141017,000000,3.38374,3.49862,3.38374,3.47452,404199.9349791437,0
+GAIN.US,D,20141020,000000,3.47922,3.54668,3.45553,3.54668,205468.31799614936,0
+GAIN.US,D,20141021,000000,3.53692,3.54668,3.50849,3.54237,184434.46246600646,0
+GAIN.US,D,20141022,000000,3.54237,3.54237,3.47452,3.53256,173458.89057229875,0
+GAIN.US,D,20141023,000000,3.54237,3.54668,3.4843,3.49381,170212.77430623566,0
+GAIN.US,D,20141024,000000,3.48894,3.51799,3.4843,3.49881,107454.52649565869,0
+GAIN.US,D,20141027,000000,3.50849,3.52723,3.4843,3.49381,156992.34401241728,0
+GAIN.US,D,20141028,000000,3.51828,3.53256,3.49381,3.50303,184872.37991905544,0
+GAIN.US,D,20141029,000000,3.47452,3.51828,3.47452,3.50849,160934.66399630983,0
+GAIN.US,D,20141030,000000,3.47922,3.51254,3.46486,3.49881,110251.03333784474,0
+GAIN.US,D,20141031,000000,3.50849,3.53256,3.47452,3.53256,201256.0197766483,0
+GAIN.US,D,20141103,000000,3.53417,3.54668,3.50303,3.51828,108058.25735327485,0
+GAIN.US,D,20141104,000000,3.49881,3.51254,3.47452,3.51254,102671.44751815248,0
+GAIN.US,D,20141105,000000,3.51781,3.53256,3.49137,3.51254,117960.29374312791,0
+GAIN.US,D,20141106,000000,3.53256,3.53256,3.50303,3.50303,122156.64836604432,0
+GAIN.US,D,20141107,000000,3.49881,3.54668,3.48894,3.52269,197488.0164488059,0
+GAIN.US,D,20141110,000000,3.53256,3.54237,3.50849,3.53256,177129.1065076894,0
+GAIN.US,D,20141111,000000,3.53692,3.53692,3.51254,3.51254,125523.93596622543,0
+GAIN.US,D,20141112,000000,3.52723,3.53692,3.51254,3.53692,191941.77064778644,0
+GAIN.US,D,20141113,000000,3.5226,3.63419,3.5226,3.56596,436166.8461454285,0
+GAIN.US,D,20141114,000000,3.57078,3.58555,3.53692,3.5513,169077.59022890552,0
+GAIN.US,D,20141117,000000,3.54237,3.5513,3.53248,3.53248,139443.75869717807,0
+GAIN.US,D,20141118,000000,3.53248,3.57408,3.53248,3.56596,207796.0830985386,0
+GAIN.US,D,20141119,000000,3.56596,3.57078,3.53692,3.54237,156190.91255706458,0
+GAIN.US,D,20141120,000000,3.5513,3.56127,3.52713,3.5513,182721.0572856198,0
+GAIN.US,D,20141121,000000,3.56127,3.56596,3.52713,3.53692,109751.46731129006,0
+GAIN.US,D,20141124,000000,3.5513,3.57614,3.53692,3.54668,156891.36790066067,0
+GAIN.US,D,20141125,000000,3.56596,3.56596,3.53692,3.5513,171553.09932635372,0
+GAIN.US,D,20141126,000000,3.56127,3.57614,3.55638,3.56596,195823.50496464514,0
+GAIN.US,D,20141128,000000,3.56596,3.59457,3.56596,3.57078,121193.65513192127,0
+GAIN.US,D,20141201,000000,3.58555,3.58555,3.54237,3.54237,159228.6991609947,0
+GAIN.US,D,20141202,000000,3.5513,3.57078,3.53692,3.54668,117692.44132040271,0
+GAIN.US,D,20141203,000000,3.56127,3.56596,3.54668,3.5513,168185.81172620278,0
+GAIN.US,D,20141204,000000,3.53692,3.58555,3.53692,3.5513,128630.81148870253,0
+GAIN.US,D,20141205,000000,3.54237,3.56428,3.53248,3.53692,147101.99959338226,0
+GAIN.US,D,20141208,000000,3.53692,3.54237,3.42071,3.44047,422831.62195615214,0
+GAIN.US,D,20141209,000000,3.44047,3.44047,3.36737,3.44047,234822.60513431343,0
+GAIN.US,D,20141210,000000,3.44998,3.46136,3.4112,3.41619,134823.30440491406,0
+GAIN.US,D,20141211,000000,3.42552,3.43868,3.39165,3.39653,184097.5211246839,0
+GAIN.US,D,20141212,000000,3.39165,3.41619,3.37226,3.37226,248593.62096374537,0
+GAIN.US,D,20141215,000000,3.36737,3.40162,3.3334,3.35787,262957.73858640704,0
+GAIN.US,D,20141216,000000,3.35787,3.39653,3.32391,3.38186,324048.28619348817,0
+GAIN.US,D,20141217,000000,3.36719,3.4116,3.34779,3.39192,248411.8639626036,0
+GAIN.US,D,20141218,000000,3.4116,3.43643,3.38693,3.43133,163223.10156043808,0
+GAIN.US,D,20141219,000000,3.37716,3.43643,3.37716,3.4116,161134.4904069297,0
+GAIN.US,D,20141222,000000,3.4116,3.43643,3.37782,3.43133,265237.67289901205,0
+GAIN.US,D,20141223,000000,3.34779,3.39354,3.34272,3.39192,440745.84708655823,0
+GAIN.US,D,20141224,000000,3.37716,3.4116,3.34272,3.3624,202792.9824880914,0
+GAIN.US,D,20141226,000000,3.3624,3.38693,3.34779,3.37208,239650.32618225875,0
+GAIN.US,D,20141229,000000,3.3624,3.39192,3.3624,3.39192,243116.46408130313,0
+GAIN.US,D,20141230,000000,3.36719,3.42081,3.33265,3.40182,325393.9257458346,0
+GAIN.US,D,20141231,000000,3.39192,3.48036,3.37208,3.44573,553324.645526772,0
+GAIN.US,D,20150102,000000,3.46558,3.54432,3.43643,3.49983,322625.05447108153,0
+GAIN.US,D,20150105,000000,3.51028,3.59892,3.51028,3.57426,359786.38940694026,0
+GAIN.US,D,20150106,000000,3.56418,3.59892,3.54932,3.56418,164328.524257452,0
+GAIN.US,D,20150107,000000,3.59364,3.59364,3.55949,3.57426,83139.4787869201,0
+GAIN.US,D,20150108,000000,3.57914,3.61359,3.57914,3.61359,102487.56470412735,0
+GAIN.US,D,20150109,000000,3.61819,3.61819,3.56871,3.60361,133773.1528427458,0
+GAIN.US,D,20150112,000000,3.61359,3.61359,3.56871,3.59892,126240.33490641625,0
+GAIN.US,D,20150113,000000,3.60841,3.61829,3.58376,3.60841,173433.38081773912,0
+GAIN.US,D,20150114,000000,3.59364,3.62328,3.58065,3.62328,183566.06790496994,0
+GAIN.US,D,20150115,000000,3.61359,3.62328,3.5544,3.57914,152512.19337015075,0
+GAIN.US,D,20150116,000000,3.58903,3.62328,3.55949,3.61819,144289.5491546015,0
+GAIN.US,D,20150120,000000,3.61819,3.65291,3.60841,3.63825,371161.61412188766,0
+GAIN.US,D,20150121,000000,3.64285,3.64285,3.59863,3.60314,125350.68221658675,0
+GAIN.US,D,20150122,000000,3.60813,3.65799,3.5705,3.63825,140401.437399123,0
+GAIN.US,D,20150123,000000,3.63314,3.64518,3.6133,3.63825,103933.11746177873,0
+GAIN.US,D,20150126,000000,3.64745,3.64745,3.6133,3.62328,161441.670367936,0
+GAIN.US,D,20150127,000000,3.60314,3.64801,3.59863,3.64801,91905.26819301948,0
+GAIN.US,D,20150128,000000,3.64801,3.64801,3.6133,3.62328,149339.41764841139,0
+GAIN.US,D,20150129,000000,3.62328,3.64285,3.60314,3.63825,98766.32925963459,0
+GAIN.US,D,20150130,000000,3.63825,3.64801,3.62789,3.63314,101406.58885521129,0
+GAIN.US,D,20150202,000000,3.64801,3.64801,3.6133,3.64801,86447.2436264728,0
+GAIN.US,D,20150203,000000,3.64801,3.67332,3.62789,3.65799,186363.63765358756,0
+GAIN.US,D,20150204,000000,3.64801,3.68235,3.62328,3.65799,133843.30466775462,0
+GAIN.US,D,20150205,000000,3.67764,3.72225,3.65799,3.72225,241305.27150848485,0
+GAIN.US,D,20150206,000000,3.72225,3.79724,3.71244,3.79724,331243.0998820938,0
+GAIN.US,D,20150209,000000,3.78246,3.85659,3.76214,3.85659,369959.4669388536,0
+GAIN.US,D,20150210,000000,3.84644,3.90606,3.80176,3.90119,329775.2260892178,0
+GAIN.US,D,20150211,000000,3.89641,3.90119,3.77192,3.79186,322777.0500919071,0
+GAIN.US,D,20150212,000000,3.80176,3.81651,3.74718,3.79186,352679.7969528114,0
+GAIN.US,D,20150213,000000,3.78237,3.86666,3.78237,3.847,194034.6334270615,0
+GAIN.US,D,20150217,000000,3.847,3.8868,3.8121,3.8868,277105.0232954125,0
+GAIN.US,D,20150218,000000,3.8868,3.89685,3.84183,3.89198,158112.6473996044,0
+GAIN.US,D,20150219,000000,3.89198,3.90214,3.86666,3.87703,178921.16676459802,0
+GAIN.US,D,20150220,000000,3.87703,3.90214,3.847,3.90214,163244.359689221,0
+GAIN.US,D,20150223,000000,3.90684,3.9217,3.89198,3.91681,274785.76144454646,0
+GAIN.US,D,20150224,000000,3.92696,3.93187,3.87211,3.91681,235054.31873810265,0
+GAIN.US,D,20150225,000000,3.92696,3.94672,3.89198,3.94192,226647.7917085383,0
+GAIN.US,D,20150226,000000,3.94192,3.96178,3.92696,3.95734,237855.0772060553,0
+GAIN.US,D,20150227,000000,3.96695,4.00704,3.95161,3.98201,455928.40266757883,0
+GAIN.US,D,20150302,000000,4.00704,4.0217,3.94192,3.97212,355026.6943711003,0
+GAIN.US,D,20150303,000000,3.97683,3.97683,3.86666,3.90214,333239.2381753587,0
+GAIN.US,D,20150304,000000,3.8868,3.90214,3.85717,3.89198,281450.1848198797,0
+GAIN.US,D,20150305,000000,3.89198,3.9119,3.847,3.85198,299850.15819309896,0
+GAIN.US,D,20150306,000000,3.85198,3.86666,3.80176,3.86177,324844.4031166426,0
+GAIN.US,D,20150309,000000,3.87211,3.89198,3.80176,3.80176,381415.47254318616,0
+GAIN.US,D,20150310,000000,3.65695,3.69703,3.65169,3.65695,2324052.3701907624,0
+GAIN.US,D,20150311,000000,3.65695,3.69703,3.65169,3.68688,517134.80707656965,0
+GAIN.US,D,20150312,000000,3.68688,3.70165,3.6769,3.69703,300855.6676847979,0
+GAIN.US,D,20150313,000000,3.70165,3.71671,3.68131,3.71199,266065.67701534595,0
+GAIN.US,D,20150316,000000,3.72196,3.72668,3.68131,3.69703,347828.6919631898,0
+GAIN.US,D,20150317,000000,3.69703,3.71199,3.68131,3.70681,349024.4617075538,0
+GAIN.US,D,20150318,000000,3.71671,3.74246,3.70165,3.73703,308328.96286053525,0
+GAIN.US,D,20150319,000000,3.73703,3.73703,3.71199,3.73203,247060.90987807896,0
+GAIN.US,D,20150320,000000,3.75226,3.75226,3.70681,3.73203,238645.87959698134,0
+GAIN.US,D,20150323,000000,3.73203,3.73203,3.70681,3.72196,203042.76550135866,0
+GAIN.US,D,20150324,000000,3.73203,3.75741,3.71199,3.75226,336288.71675013704,0
+GAIN.US,D,20150325,000000,3.76242,3.80286,3.73203,3.74718,370986.2345593757,0
+GAIN.US,D,20150326,000000,3.75226,3.79263,3.73703,3.75226,278981.0531610312,0
+GAIN.US,D,20150327,000000,3.75741,3.78284,3.74718,3.7723,234567.50758884792,0
+GAIN.US,D,20150330,000000,3.78284,3.78734,3.76242,3.78284,363448.1020908278,0
+GAIN.US,D,20150331,000000,3.78284,3.82301,3.71671,3.73203,705816.6436745614,0
+GAIN.US,D,20150401,000000,3.74718,3.76242,3.71671,3.74246,207202.98130533905,0
+GAIN.US,D,20150402,000000,3.75226,3.77737,3.73703,3.7723,183996.5450129474,0
+GAIN.US,D,20150406,000000,3.76722,3.78284,3.76242,3.7723,189358.90799994173,0
+GAIN.US,D,20150407,000000,3.78284,3.78284,3.75741,3.76722,215911.37376371145,0
+GAIN.US,D,20150408,000000,3.76242,3.77737,3.73703,3.73703,180039.34433888167,0
+GAIN.US,D,20150409,000000,3.73703,3.76242,3.70681,3.76242,296860.202378943,0
+GAIN.US,D,20150410,000000,3.75226,3.79798,3.75226,3.76242,250029.6075634419,0
+GAIN.US,D,20150413,000000,3.77737,3.78734,3.74246,3.77737,211959.4876218641,0
+GAIN.US,D,20150414,000000,3.77737,3.80286,3.75741,3.79263,202244.5227653209,0
+GAIN.US,D,20150415,000000,3.81283,3.84306,3.78284,3.79263,328754.8359073457,0
+GAIN.US,D,20150416,000000,3.83278,3.84306,3.78284,3.84306,428844.4836840951,0
+GAIN.US,D,20150417,000000,3.84306,3.84306,3.79263,3.81754,291672.15604798874,0
+GAIN.US,D,20150420,000000,3.8279,3.83278,3.81283,3.8279,208127.70990765284,0
+GAIN.US,D,20150421,000000,3.83278,3.84306,3.81754,3.83825,266469.58146233216,0
+GAIN.US,D,20150422,000000,3.80364,3.86967,3.80364,3.84926,175364.68181821363,0
+GAIN.US,D,20150423,000000,3.84427,3.87485,3.83929,3.8597,201773.65521265083,0
+GAIN.US,D,20150424,000000,3.8645,3.86694,3.83929,3.84427,114014.7850399104,0
+GAIN.US,D,20150427,000000,3.83411,3.8597,3.80364,3.85463,316808.8304344334,0
+GAIN.US,D,20150428,000000,3.84926,3.86967,3.83411,3.86967,206236.79935189104,0
+GAIN.US,D,20150429,000000,3.8645,3.8645,3.83929,3.84427,140216.4916786663,0
+GAIN.US,D,20150430,000000,3.8597,3.8645,3.82892,3.84926,236182.06247036127,0
+GAIN.US,D,20150501,000000,3.8597,3.89525,3.84427,3.89525,321143.3628944841,0
+GAIN.US,D,20150504,000000,3.89525,3.89525,3.87485,3.89525,187023.702552481,0
+GAIN.US,D,20150505,000000,3.89018,3.89525,3.84427,3.8597,253486.17930451132,0
+GAIN.US,D,20150506,000000,3.8645,3.87972,3.80364,3.81399,208135.1502527344,0
+GAIN.US,D,20150507,000000,3.81399,3.83411,3.78792,3.79356,297830.6359581476,0
+GAIN.US,D,20150508,000000,3.81915,3.82377,3.77326,3.78792,147689.78685437347,0
+GAIN.US,D,20150511,000000,3.79356,3.8597,3.79356,3.85463,260760.7109760705,0
+GAIN.US,D,20150512,000000,3.8597,3.8645,3.79356,3.81399,419345.28883477655,0
+GAIN.US,D,20150513,000000,3.82892,3.84427,3.80861,3.81399,203736.84340631485,0
+GAIN.US,D,20150514,000000,3.83411,3.8597,3.81915,3.85463,279646.4325921229,0
+GAIN.US,D,20150515,000000,3.84541,3.8661,3.84541,3.8661,164328.524257452,0
+GAIN.US,D,20150518,000000,3.84541,3.8661,3.82479,3.85066,243847.74371162686,0
+GAIN.US,D,20150519,000000,3.83543,3.8661,3.82988,3.8661,207018.0355848723,0
+GAIN.US,D,20150520,000000,3.87137,3.87634,3.85066,3.87137,202831.2471199208,0
+GAIN.US,D,20150521,000000,3.87137,3.89168,3.85583,3.87634,240671.77927057256,0
+GAIN.US,D,20150522,000000,3.85583,3.8865,3.85066,3.87634,142570.82944202662,0
+GAIN.US,D,20150526,000000,3.8661,3.87137,3.84541,3.86066,132359.48727828392,0
+GAIN.US,D,20150527,000000,3.86066,3.87137,3.82988,3.86066,204393.71958589333,0
+GAIN.US,D,20150528,000000,3.85583,3.92762,3.84541,3.92235,380970.1147450657,0
+GAIN.US,D,20150529,000000,3.92235,3.92235,3.8865,3.8865,337396.2652600242,0
+GAIN.US,D,20150601,000000,3.89685,3.91209,3.87634,3.91209,232720.17619709362,0
+GAIN.US,D,20150602,000000,3.89685,3.91209,3.89685,3.90693,181526.35044767737,0
+GAIN.US,D,20150603,000000,3.91209,3.92762,3.90693,3.92762,205371.5935101795,0
+GAIN.US,D,20150604,000000,3.90214,3.97899,3.90214,3.96319,436092.4426946731,0
+GAIN.US,D,20150605,000000,3.94286,3.98879,3.92235,3.98416,274020.46880814986,0
+GAIN.US,D,20150608,000000,3.98879,3.99931,3.95839,3.99931,200892.50577434458,0
+GAIN.US,D,20150609,000000,3.98416,3.99931,3.96864,3.98879,222759.67995304978,0
+GAIN.US,D,20150610,000000,3.99931,4.00447,3.97374,3.98416,235983.29896618307,0
+GAIN.US,D,20150611,000000,3.98879,3.998,3.96864,3.97899,177606.35149899934,0
+GAIN.US,D,20150612,000000,3.97374,3.99931,3.97374,3.99931,152705.64234212064,0
+GAIN.US,D,20150615,000000,3.99452,4.07664,3.98416,4.05079,644569.8488208982,0
+GAIN.US,D,20150616,000000,4.04523,4.05079,3.99931,4.04523,453257.31878526736,0
+GAIN.US,D,20150617,000000,4.0316,4.07769,4.0107,4.01596,424900.0378873092,0
+GAIN.US,D,20150618,000000,4.0316,4.05699,3.89178,3.91248,532087.7748666742,0
+GAIN.US,D,20150619,000000,3.95913,3.99547,3.91729,3.98493,450622.3737218819,0
+GAIN.US,D,20150622,000000,4.02087,4.06245,4.02087,4.02087,283653.589868826,0
+GAIN.US,D,20150623,000000,4.02622,4.05699,3.98493,3.99547,278479.36132161337,0
+GAIN.US,D,20150624,000000,4.0107,4.0107,3.98493,4.00026,160590.28230992585,0
+GAIN.US,D,20150625,000000,4.06734,4.06734,4.00026,4.0107,374204.7152580059,0
+GAIN.US,D,20150626,000000,3.99547,4.01596,3.98493,3.99547,269520.122943542,0
+GAIN.US,D,20150629,000000,4.02087,4.1091,4.00563,4.09849,1190716.6871619902,0
+GAIN.US,D,20150630,000000,4.10338,4.18626,4.08823,4.1091,1240136.522063966,0
+GAIN.US,D,20150701,000000,4.1347,4.1347,4.09849,4.1091,487981.40925547713,0
+GAIN.US,D,20150702,000000,4.11418,4.1347,4.09849,4.12416,359690.72782739194,0
+GAIN.US,D,20150706,000000,4.09849,4.18626,4.09849,4.17102,669854.2672024118,0
+GAIN.US,D,20150707,000000,4.17102,4.18626,4.12934,4.18626,606189.360198999,0
+GAIN.US,D,20150708,000000,4.18127,4.18626,4.1347,4.13986,434383.289140043,0
+GAIN.US,D,20150709,000000,4.15512,4.18127,4.13986,4.14515,242051.43182897172,0
+GAIN.US,D,20150710,000000,4.1758,4.18127,4.14515,4.15042,346336.3713221959,0
+GAIN.US,D,20150713,000000,4.16066,4.18626,4.15512,4.16573,502287.0670239581,0
+GAIN.US,D,20150714,000000,4.1758,4.22766,4.16573,4.2174,522622.59302341845,0
+GAIN.US,D,20150715,000000,4.2174,4.2174,4.1758,4.20713,301200.0493711718,0
+GAIN.US,D,20150716,000000,4.20713,4.21184,4.18127,4.20187,347117.60755519726,0
+GAIN.US,D,20150717,000000,4.2174,4.2585,4.20187,4.25362,526283.2428008643,0
+GAIN.US,D,20150720,000000,4.2585,4.26387,4.21184,4.26387,503843.1620513109,0
+GAIN.US,D,20150721,000000,4.26387,4.26387,4.22249,4.26387,381940.54832429043,0
+GAIN.US,D,20150722,000000,4.27553,4.27553,4.20781,4.24429,363877.5162923636,0
+GAIN.US,D,20150723,000000,4.24429,4.29135,4.21825,4.21825,368298.14417400776,0
+GAIN.US,D,20150724,000000,4.24967,4.25985,4.11427,4.14006,443760.249748812,0
+GAIN.US,D,20150727,000000,4.14006,4.14006,4.0203,4.02566,427252.24983778625,0
+GAIN.US,D,20150728,000000,4.06217,4.06217,3.99941,4.00467,356193.76564160985,0
+GAIN.US,D,20150729,000000,4.04118,4.1092,3.99941,4.0775,382700.5264284787,0
+GAIN.US,D,20150730,000000,4.10348,4.1506,4.06725,4.1349,205072.91680068636,0
+GAIN.US,D,20150731,000000,4.1506,4.17148,4.12953,4.16631,209876.19100055395,0
+GAIN.US,D,20150803,000000,4.16631,4.16631,4.05672,4.08305,438080.0777364249,0
+GAIN.US,D,20150804,000000,4.18682,4.18682,4.09331,4.11427,261152.92345222866,0
+GAIN.US,D,20150805,000000,4.16085,4.17148,4.1092,4.11427,251736.63530517858,0
+GAIN.US,D,20150806,000000,4.10348,4.1506,4.0727,4.08305,275108.88500213745,0
+GAIN.US,D,20150807,000000,4.08305,4.12453,4.06217,4.1092,178190.95004070585,0
+GAIN.US,D,20150810,000000,4.14006,4.23922,4.11955,4.16085,538616.1462177365,0
+GAIN.US,D,20150811,000000,4.12953,4.15888,4.1092,4.12453,270964.6127947417,0
+GAIN.US,D,20150812,000000,4.12453,4.14006,4.08305,4.11955,201048.75302095694,0
+GAIN.US,D,20150813,000000,4.11427,4.1506,4.10348,4.11427,153423.10418875312,0
+GAIN.US,D,20150814,000000,4.11955,4.16631,4.11427,4.14544,185489.92856037294,0
+GAIN.US,D,20150817,000000,4.14544,4.16085,4.12953,4.1506,329502.0591342944,0
+GAIN.US,D,20150818,000000,4.16733,4.17309,4.14645,4.15756,195657.69156008802,0
+GAIN.US,D,20150819,000000,4.14645,4.16217,4.08362,4.10987,356076.8459332585,0
+GAIN.US,D,20150820,000000,4.09921,4.10431,4.00486,4.01004,381977.7500496681,0
+GAIN.US,D,20150821,000000,3.9948,4.02049,3.89988,3.92113,582787.349121724,0
+GAIN.US,D,20150824,000000,3.81576,3.98406,3.49608,3.81096,1059103.3602044045,0
+GAIN.US,D,20150825,000000,3.86817,3.93675,3.80014,3.80014,587166.523652254,0
+GAIN.US,D,20150826,000000,3.85284,3.879,3.77916,3.83128,429426.9564129182,0
+GAIN.US,D,20150827,000000,3.83731,3.89488,3.82123,3.87409,254715.96205495816,0
+GAIN.US,D,20150828,000000,3.85799,3.94711,3.83128,3.92113,288631.1807247538,0
+GAIN.US,D,20150831,000000,3.93675,3.9789,3.89488,3.93675,331303.6855491478,0
+GAIN.US,D,20150901,000000,3.879,3.91023,3.84192,3.86328,203658.18832979284,0
+GAIN.US,D,20150902,000000,3.88425,3.93128,3.85799,3.91023,202895.02150627962,0
+GAIN.US,D,20150903,000000,3.91023,3.95229,3.90543,3.91548,142318.9206158861,0
+GAIN.US,D,20150904,000000,3.90543,3.94711,3.87409,3.90543,174898.06589130018,0
+GAIN.US,D,20150908,000000,3.92641,3.95229,3.91023,3.92113,167832.9267883056,0
+GAIN.US,D,20150909,000000,3.93675,3.94711,3.82123,3.87409,286533.00341329054,0
+GAIN.US,D,20150910,000000,3.87409,3.90543,3.85799,3.88425,130658.83697516703,0
+GAIN.US,D,20150911,000000,3.88425,3.88425,3.81576,3.86328,210896.58118241603,0
+GAIN.US,D,20150914,000000,3.87409,3.91023,3.85799,3.88425,134887.07879127288,0
+GAIN.US,D,20150915,000000,3.90543,3.90543,3.86817,3.89488,208996.10446868936,0
+GAIN.US,D,20150916,000000,3.89988,3.89988,3.86328,3.89488,166132.27648519876,0
+GAIN.US,D,20150917,000000,3.89075,3.89631,3.84306,3.88547,230128.8102977257,0
+GAIN.US,D,20150918,000000,3.84306,3.86422,3.83223,3.84813,200623.5904451777,0
+GAIN.US,D,20150921,000000,3.84306,3.85895,3.81152,3.83223,259570.2557638947,0
+GAIN.US,D,20150922,000000,3.80579,3.83797,3.80062,3.83797,169449.6074826822,0
+GAIN.US,D,20150923,000000,3.83223,3.87982,3.82178,3.85895,171879.41160327976,0
+GAIN.US,D,20150924,000000,3.83797,3.85895,3.80062,3.85369,153322.12807701662,0
+GAIN.US,D,20150925,000000,3.86422,3.89631,3.81152,3.81641,199681.8553398275,0
+GAIN.US,D,20150928,000000,3.80579,3.81641,3.65243,3.71602,830725.1568123427,0
+GAIN.US,D,20150929,000000,3.70539,3.73193,3.56738,3.57857,796072.2810735833,0
+GAIN.US,D,20150930,000000,3.63692,3.75857,3.58367,3.72668,525551.9631705204,0
+GAIN.US,D,20151001,000000,3.71602,3.77945,3.68414,3.76909,193446.84616605012,0
+GAIN.US,D,20151002,000000,3.74775,3.74775,3.68414,3.7214,177772.16490355646,0
+GAIN.US,D,20151005,000000,3.74265,3.80579,3.73193,3.78473,240395.42359631407,0
+GAIN.US,D,20151006,000000,3.78473,3.82178,3.78473,3.81152,182491.46949468373,0
+GAIN.US,D,20151007,000000,3.83797,3.8757,3.82178,3.84306,167048.50183599937,0
+GAIN.US,D,20151008,000000,3.83797,3.94372,3.83797,3.90636,318876.18345913873,0
+GAIN.US,D,20151009,000000,3.92244,3.97009,3.89631,3.94372,164158.45922714833,0
+GAIN.US,D,20151012,000000,3.94372,3.9915,3.91691,3.95406,198460.5758409039,0
+GAIN.US,D,20151013,000000,3.92244,3.9646,3.86939,3.89631,247857.02680122337,0
+GAIN.US,D,20151014,000000,3.85895,3.9646,3.85895,3.89075,230466.81454544963,0
+GAIN.US,D,20151015,000000,3.88547,3.94372,3.84306,3.92244,303204.6909159801,0
+GAIN.US,D,20151016,000000,3.92244,3.94898,3.86939,3.94898,178137.80471873345,0
+GAIN.US,D,20151019,000000,3.93844,3.98078,3.85369,3.9646,294292.22042123124,0
+GAIN.US,D,20151020,000000,3.94898,4.02313,3.94898,4.01775,211391.89558319398,0
+GAIN.US,D,20151021,000000,4.03366,4.06499,4.01267,4.02821,205532.09238252832,0
+GAIN.US,D,20151022,000000,4.04033,4.0776,4.01362,4.01936,194668.12566497375,0
+GAIN.US,D,20151023,000000,4.03508,4.0727,4.0028,4.04033,255192.14413982647,0
+GAIN.US,D,20151026,000000,4.0455,4.06177,4.0295,4.03508,145762.73747968572,0
+GAIN.US,D,20151027,000000,4.04033,4.04033,3.98182,3.99753,148209.5481032795,0
+GAIN.US,D,20151028,000000,4.00805,4.06177,3.98182,4.0295,118598.03760678669,0
+GAIN.US,D,20151029,000000,4.0455,4.13639,4.03508,4.08313,442170.14171542664,0
+GAIN.US,D,20151030,000000,4.10412,4.10412,3.97617,3.99753,277659.8604568128,0
+GAIN.US,D,20151102,000000,3.99753,4.10968,3.99753,4.06177,268555.00389653567,0
+GAIN.US,D,20151103,000000,4.0455,4.09359,4.03508,4.06177,166745.5735007798,0
+GAIN.US,D,20151104,000000,4.08313,4.13639,4.06177,4.13639,224736.68593041511,0
+GAIN.US,D,20151105,000000,4.13095,4.17392,4.10968,4.16867,252371.1904495325,0
+GAIN.US,D,20151106,000000,4.16303,4.18994,4.09359,4.12059,214342.52385908895,0
+GAIN.US,D,20151109,000000,4.13095,4.13629,4.05124,4.09886,283412.31010708195,0
+GAIN.US,D,20151110,000000,4.09886,4.10968,4.05614,4.0885,201032.8094243622,0
+GAIN.US,D,20151111,000000,4.0727,4.0727,4.0028,4.00805,237376.76930828358,0
+GAIN.US,D,20151112,000000,4.0028,4.02424,3.90186,4.0028,264744.4843111074,0
+GAIN.US,D,20151113,000000,4.00949,4.04737,3.93986,4.04737,202706.8870664979,0
+GAIN.US,D,20151116,000000,4.02039,4.06875,4.00439,4.04176,110550.77295375943,0
+GAIN.US,D,20151117,000000,4.01503,4.06875,4.00949,4.02039,146218.7243422027,0
+GAIN.US,D,20151118,000000,4.02039,4.1712,4.02039,4.13875,293192.11225641554,0
+GAIN.US,D,20151119,000000,4.11185,4.12275,4.03666,4.10658,192677.30190387688,0
+GAIN.US,D,20151120,000000,4.06347,4.11185,4.04176,4.0902,260489.66983402031,0
+GAIN.US,D,20151123,000000,4.0902,4.13875,4.06347,4.12791,216083.56460690848,0
+GAIN.US,D,20151124,000000,4.12275,4.20892,4.12275,4.19801,261476.04700980958,0
+GAIN.US,D,20151125,000000,4.17638,4.20892,4.16583,4.17638,166852.9270511361,0
+GAIN.US,D,20151127,000000,4.15502,4.18719,4.11711,4.16066,104790.88295840869,0
+GAIN.US,D,20151130,000000,4.1712,4.21411,4.11711,4.20892,349299.7544753908,0
+GAIN.US,D,20151201,000000,4.21985,4.2252,4.11711,4.13875,259006.9153509812,0
+GAIN.US,D,20151202,000000,4.16066,4.17638,4.0902,4.12791,323286.18227641657,0
+GAIN.US,D,20151203,000000,4.12791,4.1443,4.00949,4.0315,260781.9691048635,0
+GAIN.US,D,20151204,000000,4.06347,4.08541,3.98803,4.07441,292078.1863078684,0
+GAIN.US,D,20151207,000000,4.05238,4.0583,4.00439,4.01503,202526.19297177767,0
+GAIN.US,D,20151208,000000,3.98803,4.01503,3.93986,3.97221,308825.3401677649,0
+GAIN.US,D,20151209,000000,3.9774,4.01503,3.91793,3.95613,311579.33075235493,0
+GAIN.US,D,20151210,000000,3.9774,3.98295,3.90739,3.93986,257703.79205623074,0
+GAIN.US,D,20151211,000000,3.92885,3.92885,3.79469,3.86967,444806.1496852438,0
+GAIN.US,D,20151214,000000,4.05238,4.06875,3.92885,4.0315,782695.6035331727,0
+GAIN.US,D,20151215,000000,4.0315,4.1712,4.0315,4.11711,520604.1336949088,0
+GAIN.US,D,20151216,000000,4.1457,4.16208,4.09744,4.12943,263511.5128413456,0
+GAIN.US,D,20151217,000000,4.13508,4.20008,4.08615,4.11888,371327.42752642464,0
+GAIN.US,D,20151218,000000,4.07554,4.12407,4.04298,4.05925,190363.3545852091,0
+GAIN.US,D,20151221,000000,4.09744,4.25455,4.09744,4.22183,493318.2624879219,0
+GAIN.US,D,20151222,000000,4.23262,4.25975,4.2109,4.22183,332889.5419567966,0
+GAIN.US,D,20151223,000000,4.25975,4.34121,4.23262,4.28664,349575.0472431875,0
+GAIN.US,D,20151224,000000,4.28664,4.33029,4.25975,4.25975,138574.30122971,0
+GAIN.US,D,20151228,000000,4.24891,4.28664,4.24891,4.27037,225822.97631152943,0
+GAIN.US,D,20151229,000000,4.29802,4.32511,4.28664,4.31937,225129.96131301494,0
+GAIN.US,D,20151230,000000,4.28664,4.30708,4.23801,4.24891,259671.23187564124,0
+GAIN.US,D,20151231,000000,4.25975,4.28664,4.16208,4.16208,316095.62021354743,0
+GAIN.US,D,20160104,000000,4.16208,4.31937,4.15097,4.31374,332042.40552456316,0
+GAIN.US,D,20160105,000000,4.31374,4.31374,4.24356,4.29228,226034.49469298744,0
+GAIN.US,D,20160106,000000,4.28664,4.29802,4.22183,4.29802,180282.7499135392,0
+GAIN.US,D,20160107,000000,4.21655,4.25455,4.12943,4.1569,319813.6669387424,0
+GAIN.US,D,20160108,000000,4.19463,4.24356,4.15163,4.22728,171981.450621468,0
+GAIN.US,D,20160111,000000,4.24356,4.24891,4.17846,4.19463,188687.15113021017,0
+GAIN.US,D,20160112,000000,4.2109,4.24891,4.02087,4.06969,413361.12558071816,0
+GAIN.US,D,20160113,000000,4.04298,4.1569,4.04298,4.06424,341532.0342159168,0
+GAIN.US,D,20160114,000000,4.05925,4.06969,3.84756,4.00467,600245.5873896233,0
+GAIN.US,D,20160115,000000,3.85303,3.93414,3.77674,3.88547,554957.2698177635,0
+GAIN.US,D,20160119,000000,3.88547,4.00467,3.88547,3.97249,472866.8796865821,0
+GAIN.US,D,20160120,000000,3.86412,3.95142,3.7438,3.84199,752242.2711366346,0
+GAIN.US,D,20160121,000000,3.84199,3.9187,3.83109,3.86939,225953.71380358213,0
+GAIN.US,D,20160122,000000,3.89168,3.99574,3.85321,3.95744,227142.04320289474,0
+GAIN.US,D,20160125,000000,3.95744,3.9682,3.86939,3.86939,126273.28500602726,0
+GAIN.US,D,20160126,000000,3.85321,3.95142,3.85321,3.92444,162834.07780360492,0
+GAIN.US,D,20160127,000000,3.9187,4.00071,3.89168,3.92969,220538.20549460535,0
+GAIN.US,D,20160128,000000,3.9682,4.02283,3.95744,3.99574,155134.3835562665,0
+GAIN.US,D,20160129,000000,4.02283,4.10459,3.93555,3.97364,408263.426297114,0
+GAIN.US,D,20160201,000000,3.94069,4.0775,3.88595,4.01748,356993.0712840591,0
+GAIN.US,D,20160202,000000,4.01748,4.0555,3.93555,3.95142,264586.1112516418,0
+GAIN.US,D,20160203,000000,3.97927,4.00654,3.92969,3.96244,195836.2598419149,0
+GAIN.US,D,20160204,000000,3.9137,3.92969,3.76552,3.82037,761032.5073908338,0
+GAIN.US,D,20160205,000000,3.82573,3.83109,3.73277,3.76028,360358.23307133676,0
+GAIN.US,D,20160208,000000,3.74907,3.84775,3.59579,3.67313,489841.49552450125,0
+GAIN.US,D,20160209,000000,3.61762,3.66674,3.59579,3.61226,350636.89077620395,0
+GAIN.US,D,20160210,000000,3.61762,3.64867,3.56832,3.60691,222132.5651537875,0
+GAIN.US,D,20160211,000000,3.56832,3.5848,3.50249,3.53568,394667.79003018397,0
+GAIN.US,D,20160212,000000,3.55197,3.61762,3.54123,3.57963,205433.2420836651,0
+GAIN.US,D,20160216,000000,3.64697,3.64697,3.56428,3.61423,193089.70960238634,0
+GAIN.US,D,20160217,000000,3.60841,3.69138,3.59195,3.62526,202788.73086232474,0
+GAIN.US,D,20160218,000000,3.65856,3.76881,3.61423,3.74114,187105.54634832795,0
+GAIN.US,D,20160219,000000,3.7357,3.74681,3.64697,3.68592,136275.23460120533,0
+GAIN.US,D,20160222,000000,3.6751,3.7022,3.62526,3.63616,270910.4045663377,0
+GAIN.US,D,20160223,000000,3.59758,3.69138,3.59758,3.65281,159627.28907580278,0
+GAIN.US,D,20160224,000000,3.65281,3.69138,3.60286,3.63616,114603.63520735336,0
+GAIN.US,D,20160225,000000,3.65281,3.70814,3.64707,3.6751,165792.14642457134,0
+GAIN.US,D,20160226,000000,3.68019,3.74681,3.66909,3.71914,242580.7592358124,0
+GAIN.US,D,20160229,000000,3.71914,3.85188,3.70814,3.83515,204762.54812037517,0
+GAIN.US,D,20160301,000000,3.84614,3.88502,3.81879,3.87927,354513.31056084426,0
+GAIN.US,D,20160302,000000,3.8628,3.89048,3.85188,3.87409,157671.54122722035,0
+GAIN.US,D,20160303,000000,3.88502,3.90533,3.85537,3.8628,168063.57748567328,0
+GAIN.US,D,20160304,000000,3.8628,3.90147,3.85188,3.85188,180378.41149307747,0
+GAIN.US,D,20160307,000000,3.8405,3.9789,3.8405,3.92885,266126.2626823999,0
+GAIN.US,D,20160308,000000,3.91783,3.93761,3.85188,3.87927,229155.1879991961,0
+GAIN.US,D,20160309,000000,3.87927,3.92885,3.8628,3.90147,181035.28767265598,0
+GAIN.US,D,20160310,000000,3.89048,3.94014,3.86798,3.89611,205688.33962912054,0
+GAIN.US,D,20160311,000000,3.89611,3.92885,3.87409,3.91783,306486.9460009893,0
+GAIN.US,D,20160314,000000,3.89048,3.95688,3.87927,3.92349,192770.8376705519,0
+GAIN.US,D,20160315,000000,3.92349,3.94597,3.88502,3.92885,209519.05443690022,0
+GAIN.US,D,20160316,000000,3.92885,3.93448,3.87927,3.90147,272319.818505043,0
+GAIN.US,D,20160317,000000,3.90834,3.96385,3.89168,3.93065,358944.567506895,0
+GAIN.US,D,20160318,000000,3.94731,3.96357,3.90834,3.92527,196256.10788549588,0
+GAIN.US,D,20160321,000000,3.93636,3.95254,3.93065,3.94731,158637.72318067847,0
+GAIN.US,D,20160322,000000,3.92527,3.94731,3.90298,3.91389,251927.95846428527,0
+GAIN.US,D,20160323,000000,3.91389,3.92527,3.89168,3.90298,194482.1170380653,0
+GAIN.US,D,20160324,000000,3.89714,3.90298,3.87494,3.89714,165995.1615545162,0
+GAIN.US,D,20160328,000000,3.91389,3.91963,3.86394,3.89714,240324.20886487365,0
+GAIN.US,D,20160329,000000,3.87494,3.91389,3.87419,3.89714,182651.9683670426,0
+GAIN.US,D,20160330,000000,3.90834,3.90834,3.88614,3.89168,151543.88560382946,0
+GAIN.US,D,20160331,000000,3.90834,3.91963,3.89168,3.91389,282521.5945108208,0
+GAIN.US,D,20160401,000000,3.90834,3.91389,3.88614,3.89714,133499.98588782237,0
+GAIN.US,D,20160404,000000,3.91963,3.93065,3.89714,3.90834,184515.24335540168,0
+GAIN.US,D,20160405,000000,3.90834,3.91963,3.88031,3.88614,163507.96048620978,0
+GAIN.US,D,20160406,000000,3.89168,3.90834,3.86394,3.90298,196635.56548437418,0
+GAIN.US,D,20160407,000000,3.90298,3.91963,3.89168,3.89714,110223.39777040177,0
+GAIN.US,D,20160408,000000,3.90298,3.91963,3.88031,3.88614,92617.41550744868,0
+GAIN.US,D,20160411,000000,3.86921,3.90298,3.86921,3.88031,129621.4402902786,0
+GAIN.US,D,20160412,000000,3.87494,3.89168,3.87494,3.89168,173314.33529653464,0
+GAIN.US,D,20160413,000000,3.90298,3.90834,3.88614,3.90298,266804.39699075127,0
+GAIN.US,D,20160414,000000,3.89168,3.91963,3.89168,3.90298,270672.3135239086,0
+GAIN.US,D,20160415,000000,3.91389,3.91389,3.89168,3.90298,99933.40053014513,0
+GAIN.US,D,20160418,000000,3.91963,3.91963,3.90834,3.91389,189787.2592950258,0
+GAIN.US,D,20160419,000000,3.92527,3.93065,3.89714,3.91963,299462.1973426974,0
+GAIN.US,D,20160420,000000,3.93799,3.94917,3.92104,3.93206,191145.65372464206,0
+GAIN.US,D,20160421,000000,3.93799,3.94363,3.93206,3.93206,115655.91258241498,0
+GAIN.US,D,20160422,000000,3.93206,3.93799,3.93206,3.93206,76317.74525856497,0
+GAIN.US,D,20160425,000000,3.93799,3.93799,3.93206,3.93799,133879.44348669064,0
+GAIN.US,D,20160426,000000,3.93799,3.94917,3.93206,3.93799,314000.6316214192,0
+GAIN.US,D,20160427,000000,3.93799,3.93799,3.91512,3.93799,293817.1012428046,0
+GAIN.US,D,20160428,000000,3.92671,3.93799,3.90976,3.93206,183940.21097166007,0
+GAIN.US,D,20160429,000000,3.93206,3.93206,3.85913,3.90976,294096.6456363881,0
+GAIN.US,D,20160502,000000,3.90976,3.92104,3.8309,3.84785,267259.32094682654,0
+GAIN.US,D,20160503,000000,3.85349,3.85349,3.78039,3.82517,292850.91928934655,0
+GAIN.US,D,20160504,000000,3.80296,3.84199,3.76919,3.76919,214347.8383912872,0
+GAIN.US,D,20160505,000000,3.76919,3.8199,3.74088,3.81399,227593.778439635,0
+GAIN.US,D,20160506,000000,3.80814,3.84199,3.76919,3.79139,142108.46514086975,0
+GAIN.US,D,20160509,000000,3.79752,3.83949,3.76919,3.79752,165836.78849504067,0
+GAIN.US,D,20160510,000000,3.82517,3.82517,3.78612,3.79752,276651.1622457587,0
+GAIN.US,D,20160511,000000,3.79139,3.8199,3.76919,3.79139,144421.34955309585,0
+GAIN.US,D,20160512,000000,3.79752,3.81399,3.77466,3.79752,279814.3718095633,0
+GAIN.US,D,20160513,000000,3.79752,3.8199,3.78039,3.80814,226796.59861005904,0
+GAIN.US,D,20160516,000000,3.8199,3.88116,3.79752,3.80814,298016.64458505606,0
+GAIN.US,D,20160517,000000,3.80964,3.87803,3.80964,3.84953,259419.32304949066,0
+GAIN.US,D,20160518,000000,3.86656,3.90626,3.86074,3.87803,512291.14243200945,0
+GAIN.US,D,20160519,000000,3.87803,3.87803,3.80401,3.85527,320417.3977963384,0
+GAIN.US,D,20160520,000000,3.8725,3.88924,3.82696,3.83232,289794.0003695067,0
+GAIN.US,D,20160523,000000,3.85527,4.0316,3.85527,3.93476,1139201.8636680373,0
+GAIN.US,D,20160524,000000,3.94607,3.97417,3.87803,3.93476,649217.9386805749,0
+GAIN.US,D,20160525,000000,3.95773,3.98576,3.93476,3.96281,400285.2505626539,0
+GAIN.US,D,20160526,000000,3.95773,3.98576,3.94033,3.97417,350940.88201787526,0
+GAIN.US,D,20160527,000000,3.9916,4.00825,3.94607,4.00261,359896.9316766417,0
+GAIN.US,D,20160531,000000,4.00825,4.02573,3.97417,3.98576,632139.1580115943,0
+GAIN.US,D,20160601,000000,3.98031,4.01418,3.95142,3.96901,572438.8920272988,0
+GAIN.US,D,20160602,000000,3.97417,3.9916,3.95773,3.9916,233973.34288919665,0
+GAIN.US,D,20160603,000000,3.9916,3.9916,3.94607,3.97417,507631.3606014844,0
+GAIN.US,D,20160606,000000,3.98031,4.0316,3.93476,4.02573,775454.0219612246,0
+GAIN.US,D,20160607,000000,4.0316,4.04278,3.9916,4.03704,474501.62979043665,0
+GAIN.US,D,20160608,000000,4.04843,4.0598,4.00261,4.02573,285135.2814454234,0
+GAIN.US,D,20160609,000000,4.01418,4.0316,3.97731,4.01418,343365.5478239597,0
+GAIN.US,D,20160610,000000,4.00825,4.01418,3.96047,3.99998,403006.29104763287,0
+GAIN.US,D,20160613,000000,4.00825,4.0316,3.98031,4.00825,379250.33212603914,0
+GAIN.US,D,20160614,000000,4.00825,4.02573,3.98031,4.01013,345238.38897026354,0
+GAIN.US,D,20160615,000000,4.03291,4.04419,4.00975,4.02105,208528.42563531408,0
+GAIN.US,D,20160616,000000,4.00975,4.04419,4.00421,4.04419,188861.4677862704,0
+GAIN.US,D,20160617,000000,4.03291,4.05559,4.03291,4.05031,128721.15853606266,0
+GAIN.US,D,20160620,000000,4.06177,4.1472,4.05031,4.08455,456375.8862785826,0
+GAIN.US,D,20160621,000000,4.10179,4.10179,4.05559,4.07862,158351.80134845505,0
+GAIN.US,D,20160622,000000,4.07862,4.11326,4.05031,4.06414,158494.23081133587,0
+GAIN.US,D,20160623,000000,4.1076,4.1076,4.07307,4.09584,161502.25603497992,0
+GAIN.US,D,20160624,000000,4.02105,4.10179,4.00975,4.06725,353519.4930399633,0
+GAIN.US,D,20160627,000000,4.05031,4.06123,4.00975,4.01596,369028.36089790997,0
+GAIN.US,D,20160628,000000,4.03857,4.06725,4.02115,4.04419,176709.2584641084,0
+GAIN.US,D,20160629,000000,4.06725,4.10179,4.04428,4.10179,148615.57836314905,0
+GAIN.US,D,20160630,000000,4.11326,4.11326,4.07862,4.10179,190452.63872613764,0
+GAIN.US,D,20160701,000000,4.10179,4.1472,4.10179,4.14156,238853.14635269283,0
+GAIN.US,D,20160705,000000,4.1362,4.17083,4.11898,4.15925,190905.43686932963,0
+GAIN.US,D,20160706,000000,4.15278,4.19896,4.12462,4.18748,249322.774781216,0
+GAIN.US,D,20160707,000000,4.18748,4.20507,4.18192,4.20507,210455.47501004208,0
+GAIN.US,D,20160708,000000,4.21637,4.22766,4.18748,4.19896,257013.96577703118,0
+GAIN.US,D,20160711,000000,4.19313,4.22766,4.16443,4.19896,345008.8011793275,0
+GAIN.US,D,20160712,000000,4.19896,4.22766,4.16492,4.21637,338558.0219983355,0
+GAIN.US,D,20160713,000000,4.21637,4.2506,4.2157,4.22766,225252.1955535444,0
+GAIN.US,D,20160714,000000,4.262,4.26783,4.23922,4.26783,282920.18442560884,0
+GAIN.US,D,20160715,000000,4.26783,4.31336,4.25663,4.30225,277075.2619151264,0
+GAIN.US,D,20160718,000000,4.29632,4.34807,4.29632,4.32531,338012.75099492015,0
+GAIN.US,D,20160719,000000,4.32531,4.35353,4.3128,4.34214,244376.008212036,0
+GAIN.US,D,20160720,000000,4.37292,4.37292,4.3208,4.33829,197376.41127268298,0
+GAIN.US,D,20160721,000000,4.33236,4.33236,4.22229,4.29173,358071.92132011196,0
+GAIN.US,D,20160722,000000,4.27413,4.34355,4.27413,4.33236,193934.72022174654,0
+GAIN.US,D,20160725,000000,4.34355,4.40134,4.28025,4.37847,327178.54565766174,0
+GAIN.US,D,20160726,000000,4.39005,4.3955,4.35242,4.37847,264368.215431554,0
+GAIN.US,D,20160727,000000,4.37847,4.39005,4.34355,4.35513,205041.02960750693,0
+GAIN.US,D,20160728,000000,4.37292,4.3955,4.34978,4.39005,171235.290300971,0
+GAIN.US,D,20160729,000000,4.39005,4.3986,4.35513,4.3955,242521.23647519006,0
+GAIN.US,D,20160801,000000,4.3955,4.41882,4.29775,4.33236,380882.95641702047,0
+GAIN.US,D,20160802,000000,4.4129,4.5114,4.4129,4.5052,743518.9979881193,0
+GAIN.US,D,20160803,000000,4.55178,4.70729,4.53417,4.70201,742612.3387952733,0
+GAIN.US,D,20160804,000000,4.70201,4.70531,4.62091,4.64991,487639.1533819765,0
+GAIN.US,D,20160805,000000,4.64398,4.67285,4.5225,4.64991,454543.4355769814,0
+GAIN.US,D,20160808,000000,4.69015,4.86044,4.67756,4.84032,1142030.257703252,0
+GAIN.US,D,20160809,000000,4.89262,4.96733,4.89262,4.95003,690166.4092601958,0
+GAIN.US,D,20160810,000000,4.95604,4.95604,4.92113,4.95003,485674.90228187083,0
+GAIN.US,D,20160811,000000,4.95003,5.02536,4.93845,4.99612,444676.4750996226,0
+GAIN.US,D,20160812,000000,4.96733,5.031,4.96733,5.01701,429891.4465269484,0
+GAIN.US,D,20160815,000000,5.04822,5.05425,5.02536,5.04822,632729.0710854789,0
+GAIN.US,D,20160816,000000,5.0773,5.13498,5.031,5.11182,765000.3371292962,0
+GAIN.US,D,20160817,000000,5.07138,5.13498,5.02536,5.12199,371968.3601093984,0
+GAIN.US,D,20160818,000000,5.15408,5.1775,5.14249,5.16019,210715.88708770584,0
+GAIN.US,D,20160819,000000,5.15408,5.19322,5.14249,5.15408,239124.18749473296,0
+GAIN.US,D,20160822,000000,5.17138,5.18917,5.13054,5.1775,251717.50298927902,0
+GAIN.US,D,20160823,000000,5.19491,5.31683,5.1775,5.28777,603914.7404185822,0
+GAIN.US,D,20160824,000000,5.28777,5.28777,5.24138,5.25859,294928.9013784685,0
+GAIN.US,D,20160825,000000,5.27629,5.2968,5.20639,5.22398,417054.72545777506,0
+GAIN.US,D,20160826,000000,5.25859,5.26453,5.20639,5.25859,193231.0761588456,0
+GAIN.US,D,20160829,000000,5.28777,5.37496,5.2856,5.36294,389270.3511306852,0
+GAIN.US,D,20160830,000000,5.36294,5.40395,5.29378,5.37496,382454.99504096794,0
+GAIN.US,D,20160831,000000,5.3983,5.40988,5.28193,5.34017,312968.549468709,0
+GAIN.US,D,20160901,000000,5.34017,5.39267,5.31683,5.34017,272915.0461111259,0
+GAIN.US,D,20160902,000000,5.32851,5.34017,5.29378,5.34017,193499.99148801246,0
+GAIN.US,D,20160906,000000,5.35786,5.35786,5.30516,5.34017,278933.2223712772,0
+GAIN.US,D,20160907,000000,5.32851,5.35156,4.91605,5.14806,1439548.3991684567,0
+GAIN.US,D,20160908,000000,5.20639,5.21786,5.09575,5.19491,375161.33105349913,0
+GAIN.US,D,20160909,000000,5.21212,5.21212,5.06658,5.10159,319689.3068853396,0
+GAIN.US,D,20160912,000000,5.04919,5.07231,4.8168,5.04919,822712.9680718197,0
+GAIN.US,D,20160913,000000,5.00845,5.04919,4.96862,4.99696,258911.25377144295,0
+GAIN.US,D,20160914,000000,5.01466,5.07231,4.94455,5.04325,207396.43027731898,0
+GAIN.US,D,20160915,000000,5.06658,5.15408,5.04183,5.11918,283773.6982964923,0
+GAIN.US,D,20160916,000000,5.11918,5.14249,5.06091,5.10159,164480.51987828763,0
+GAIN.US,D,20160919,000000,5.14428,5.21438,5.13234,5.17949,225659.2887198456,0
+GAIN.US,D,20160920,000000,5.18475,5.26743,5.15614,5.20873,454264.9540898496,0
+GAIN.US,D,20160921,000000,5.21438,5.23791,5.15614,5.20873,190819.34144773614,0
+GAIN.US,D,20160922,000000,5.20873,5.2555,5.19678,5.21438,169329.49905504606,0
+GAIN.US,D,20160923,000000,5.23188,5.26743,5.19678,5.20873,152734.34081600528,0
+GAIN.US,D,20160926,000000,5.20873,5.23791,5.15614,5.15614,148412.56323322433,0
+GAIN.US,D,20160927,000000,5.17327,5.20251,5.10892,5.13818,299383.54226618545,0
+GAIN.US,D,20160928,000000,5.16151,5.19678,5.10892,5.19095,168755.5295777461,0
+GAIN.US,D,20160929,000000,5.19095,5.20873,5.12653,5.19678,155773.19032637702,0
+GAIN.US,D,20160930,000000,5.19095,5.26743,5.17533,5.20873,255413.2286792393,0
+GAIN.US,D,20161003,000000,5.22605,5.26114,5.20741,5.22012,149860.24180375904,0
+GAIN.US,D,20161004,000000,5.24373,5.26743,5.21438,5.24373,270084.5262628771,0
+GAIN.US,D,20161005,000000,5.2555,5.27272,5.23791,5.24967,226112.08686304765,0
+GAIN.US,D,20161006,000000,5.26114,5.27272,5.23791,5.2555,168512.1240031087,0
+GAIN.US,D,20161007,000000,5.26114,5.27272,5.23791,5.24373,137364.71370163458,0
+GAIN.US,D,20161010,000000,5.26114,5.30215,5.24967,5.28476,155620.13179909968,0
+GAIN.US,D,20161011,000000,5.2555,5.28476,5.21438,5.22012,151514.12422351324,0
+GAIN.US,D,20161012,000000,5.24373,5.308,5.23188,5.30215,115056.43335057553,0
+GAIN.US,D,20161013,000000,5.27272,5.3317,5.24373,5.3317,170389.21677516913,0
+GAIN.US,D,20161014,000000,5.3317,5.36106,5.24373,5.26743,168446.22380387658,0
+GAIN.US,D,20161017,000000,5.24373,5.26743,5.00336,5.0502,762180.4463454438,0
+GAIN.US,D,20161018,000000,5.06809,5.19678,5.06809,5.14428,209593.45788764546,0
+GAIN.US,D,20161019,000000,5.11012,5.18465,5.11012,5.15107,142887.57556097774,0
+GAIN.US,D,20161020,000000,5.16933,5.1869,5.13385,5.1869,80668.22131520939,0
+GAIN.US,D,20161021,000000,5.19293,5.19293,5.08673,5.12792,129549.16265239652,0
+GAIN.US,D,20161024,000000,5.13375,5.22247,5.11644,5.20507,155305.5114930118,0
+GAIN.US,D,20161025,000000,5.19293,5.21645,5.12792,5.20507,107951.96670933004,0
+GAIN.US,D,20161026,000000,5.1869,5.1869,5.0694,5.0694,286160.9861594737,0
+GAIN.US,D,20161027,000000,5.07487,5.12199,5.0694,5.08098,120615.43402886475,0
+GAIN.US,D,20161028,000000,5.09828,5.13375,5.05097,5.12792,159435.96591669612,0
+GAIN.US,D,20161031,000000,5.16339,5.18804,5.02161,5.03355,246780.30257807393,0
+GAIN.US,D,20161101,000000,5.03355,5.09828,5.01605,5.03355,193893.2668706123,0
+GAIN.US,D,20161102,000000,5.03355,5.05716,4.93338,4.95697,244655.5526056094,0
+GAIN.US,D,20161103,000000,4.8738,4.88019,4.22559,4.43172,1274658.6603108638,0
+GAIN.US,D,20161104,000000,4.46116,4.59326,4.43727,4.47284,375684.28102171,0
+GAIN.US,D,20161107,000000,4.53202,4.57886,4.45542,4.49663,369945.6491551522,0
+GAIN.US,D,20161108,000000,4.54377,4.54377,4.44922,4.4844,342702.2942057413,0
+GAIN.US,D,20161109,000000,4.44922,4.61472,4.42569,4.5672,483484.2521101742,0
+GAIN.US,D,20161110,000000,4.59101,4.69111,4.59101,4.65564,319951.8447758566,0
+GAIN.US,D,20161111,000000,4.63795,4.71509,4.63795,4.69704,214985.58225495604,0
+GAIN.US,D,20161114,000000,4.75028,4.81154,4.7323,4.79168,357399.1015439287,0
+GAIN.US,D,20161115,000000,4.84652,4.85284,4.73352,4.78725,297880.59256078495,0
+GAIN.US,D,20161116,000000,4.76308,4.864,4.76308,4.8169,244562.0168389344,0
+GAIN.US,D,20161117,000000,4.82855,4.84652,4.78725,4.84652,154547.65920168674,0
+GAIN.US,D,20161118,000000,4.89986,4.89986,4.75751,4.85284,295192.5021754371,0
+GAIN.US,D,20161121,000000,4.864,4.8883,4.79318,4.8405,186107.47720169046,0
+GAIN.US,D,20161122,000000,4.864,4.88236,4.76926,4.81077,289278.4907463775,0
+GAIN.US,D,20161123,000000,4.79883,4.864,4.78104,4.79883,118035.76010033497,0
+GAIN.US,D,20161125,000000,4.8169,4.8405,4.76308,4.83476,188134.43978169316,0
+GAIN.US,D,20161128,000000,4.79883,4.83476,4.72741,4.7452,307799.63545369456,0
+GAIN.US,D,20161129,000000,4.72741,4.84343,4.72741,4.8405,179365.46165628688,0
+GAIN.US,D,20161130,000000,4.92386,4.92386,4.78104,4.8405,175588.9550769213,0
+GAIN.US,D,20161201,000000,4.8405,4.8883,4.81754,4.87089,184818.17169064138,0
+GAIN.US,D,20161202,000000,4.84652,4.88236,4.82855,4.83476,139743.4983131129,0
+GAIN.US,D,20161205,000000,4.83476,4.87634,4.8052,4.81077,200551.31280728558,0
+GAIN.US,D,20161206,000000,4.8169,4.864,4.8169,4.8405,153050.02402851472,0
+GAIN.US,D,20161207,000000,4.85847,4.88236,4.8405,4.87089,208191.4842940217,0
+GAIN.US,D,20161208,000000,4.87089,4.92386,4.864,4.89986,147062.67205512125,0
+GAIN.US,D,20161209,000000,4.92386,5.10214,4.92263,5.02526,406733.9039307726,0
+GAIN.US,D,20161212,000000,5.03693,5.16151,5.02526,5.05483,261992.6195393906,0
+GAIN.US,D,20161213,000000,5.04269,5.12594,5.04269,5.06641,201133.78553609867,0
+GAIN.US,D,20161214,000000,5.06641,5.15604,5.06641,5.07843,242110.954589574,0
+GAIN.US,D,20161215,000000,5.10815,5.14984,5.08425,5.09632,281170.6404262963,0
+GAIN.US,D,20161216,000000,5.10976,5.13922,4.97803,5.01943,309102.7587484551,0
+GAIN.US,D,20161219,000000,5.00204,5.07693,4.98359,5.01943,206864.97705759495,0
+GAIN.US,D,20161220,000000,5.02584,5.08586,5.01943,5.0378,138551.98019449544,0
+GAIN.US,D,20161221,000000,5.01943,5.0616,5.01943,5.03187,111959.12398602307,0
+GAIN.US,D,20161222,000000,5.04381,5.08586,5.00204,5.02584,155680.71746614363,0
+GAIN.US,D,20161223,000000,5.05624,5.05633,5.01943,5.01943,97968.08652361191,0
+GAIN.US,D,20161227,000000,5.03187,5.17234,5.03187,5.13375,264975.13500848506,0
+GAIN.US,D,20161228,000000,5.13978,5.17581,5.04381,5.04974,212298.55477602972,0
+GAIN.US,D,20161229,000000,5.04381,5.09754,5.04381,5.07373,111983.57083413098,0
+GAIN.US,D,20161230,000000,5.10364,5.12716,5.0615,5.06809,175800.47345838934,0
+GAIN.US,D,20170103,000000,5.08004,5.1697,5.07373,5.15135,234991.6072581754,0
+GAIN.US,D,20170104,000000,5.18136,5.27779,5.13375,5.24731,441408.037798335,0
+GAIN.US,D,20170105,000000,5.21748,5.3015,5.21166,5.25371,236670.99943249932,0
+GAIN.US,D,20170106,000000,5.24157,5.2744,5.10976,5.12782,237677.57183066005,0
+GAIN.US,D,20170109,000000,5.13978,5.1697,5.09189,5.10976,146019.96083801446,0
+GAIN.US,D,20170110,000000,5.14589,5.18136,5.12179,5.16386,115136.15133352911,0
+GAIN.US,D,20170111,000000,5.17581,5.18136,5.12782,5.14589,126462.48235224056,0
+GAIN.US,D,20170112,000000,5.13978,5.18136,5.10364,5.1697,129345.08461602007,0
+GAIN.US,D,20170113,000000,5.18136,5.23575,5.18136,5.19981,159142.6037394012,0
+GAIN.US,D,20170117,000000,5.22378,5.28391,5.21166,5.26594,275659.4705377711,0
+GAIN.US,D,20170118,000000,5.29087,5.29087,5.20676,5.23094,176283.03298187745,0
+GAIN.US,D,20170119,000000,5.20676,5.23695,5.12841,5.16425,217854.36673501407,0
+GAIN.US,D,20170120,000000,5.20064,5.31532,5.16425,5.29087,256230.60373116663,0
+GAIN.US,D,20170123,000000,5.29087,5.30922,5.19482,5.23094,194461.92181572405,0
+GAIN.US,D,20170124,000000,5.26726,5.30922,5.21908,5.279,159917.4625337727,0
+GAIN.US,D,20170125,000000,5.30319,5.33941,5.279,5.33348,183825.41707619204,0
+GAIN.US,D,20170126,000000,5.33348,5.33941,5.2729,5.32155,199489.46927429928,0
+GAIN.US,D,20170127,000000,5.30319,5.36322,5.29727,5.35777,144691.3277887245,0
+GAIN.US,D,20170130,000000,5.35777,5.35777,5.279,5.30922,160814.55556865362,0
+GAIN.US,D,20170131,000000,5.32155,5.33348,5.249,5.28523,185752.46645090997,0
+GAIN.US,D,20170201,000000,5.279,5.46021,5.26726,5.38769,585971.8168143015,0
+GAIN.US,D,20170202,000000,5.41195,5.41778,5.32155,5.32709,135475.92895873598,0
+GAIN.US,D,20170203,000000,5.32155,5.36028,5.31842,5.34552,174361.29813936783,0
+GAIN.US,D,20170206,000000,5.38174,5.42984,5.33941,5.42984,236845.3160885696,0
+GAIN.US,D,20170207,000000,5.42984,5.52042,5.37583,5.49643,484989.3276284379,0
+GAIN.US,D,20170208,000000,5.50813,5.55045,5.46021,5.55045,184739.51661410934,0
+GAIN.US,D,20170209,000000,5.55045,5.61141,5.52042,5.56869,337516.3736876804,0
+GAIN.US,D,20170210,000000,5.58065,5.5988,5.53275,5.5988,235573.01708055692,0
+GAIN.US,D,20170213,000000,5.61141,5.64696,5.53275,5.55045,381664.1926500319,0
+GAIN.US,D,20170214,000000,5.57652,5.63709,5.53395,5.56118,247213.96840536632,0
+GAIN.US,D,20170215,000000,5.56426,5.6005,5.53395,5.59486,163395.29240361496,0
+GAIN.US,D,20170216,000000,5.6005,5.6005,5.55843,5.59486,258791.14534378672,0
+GAIN.US,D,20170217,000000,5.57048,5.5924,5.50943,5.53395,291385.17130935384,0
+GAIN.US,D,20170221,000000,5.55214,5.57048,5.52804,5.54565,182214.05091399362,0
+GAIN.US,D,20170222,000000,5.54008,5.58262,5.50943,5.55214,189936.0661965566,0
+GAIN.US,D,20170223,000000,5.56426,5.64348,5.56417,5.58845,279967.43033683056,0
+GAIN.US,D,20170224,000000,5.58845,5.58845,5.52804,5.56426,206344.1529022574,0
+GAIN.US,D,20170227,000000,5.57652,5.63108,5.57652,5.6005,224992.8463823223,0
+GAIN.US,D,20170228,000000,5.58845,5.59486,5.52804,5.57652,274832.529327889,0
+GAIN.US,D,20170301,000000,5.61291,5.61291,5.55843,5.56426,182523.35668788326,0
+GAIN.US,D,20170302,000000,5.55843,5.58845,5.54008,5.54008,181576.30705032477,0
+GAIN.US,D,20170303,000000,5.54565,5.60662,5.54565,5.58262,161033.51429518312,0
+GAIN.US,D,20170306,000000,5.58262,5.60662,5.55214,5.57652,140503.47641730116,0
+GAIN.US,D,20170307,000000,5.55214,5.55843,5.30302,5.42464,737458.305470402,0
+GAIN.US,D,20170308,000000,5.38807,5.4366,5.18775,5.24212,804901.8448660435,0
+GAIN.US,D,20170309,000000,5.23639,5.23639,5.133,5.1696,421952.5983307292,0
+GAIN.US,D,20170310,000000,5.1696,5.29717,5.1696,5.27884,213854.6498033825,0
+GAIN.US,D,20170313,000000,5.28485,5.35137,5.27884,5.32709,231062.04215155263,0
+GAIN.US,D,20170314,000000,5.32145,5.36349,5.28485,5.35137,198841.09634623397,0
+GAIN.US,D,20170315,000000,5.35795,5.49739,5.33358,5.43058,251866.30989080976,0
+GAIN.US,D,20170316,000000,5.46116,5.52804,5.4366,5.46116,304721.4584050618,0
+GAIN.US,D,20170317,000000,5.48572,5.54008,5.4366,5.52804,242403.2538604272,0
+GAIN.US,D,20170320,000000,5.51121,5.52966,5.47452,5.47452,131417.75217293375,0
+GAIN.US,D,20170321,000000,5.49879,5.53519,5.38879,5.40743,220025.88459080103,0
+GAIN.US,D,20170322,000000,5.40085,5.44384,5.3398,5.36398,187348.9519229352,0
+GAIN.US,D,20170323,000000,5.35174,5.47751,5.33377,5.37035,126789.85753559822,0
+GAIN.US,D,20170324,000000,5.3827,5.43754,5.37649,5.38879,100158.73669530853,0
+GAIN.US,D,20170327,000000,5.37035,5.416,5.27865,5.35174,294232.697660639,0
+GAIN.US,D,20170328,000000,5.3398,5.44336,5.3398,5.3827,154619.93683957888,0
+GAIN.US,D,20170329,000000,5.3827,5.44384,5.35174,5.43754,134076.08117797543,0
+GAIN.US,D,20170330,000000,5.44384,5.54743,5.42532,5.53519,213805.7561071566,0
+GAIN.US,D,20170331,000000,5.55986,5.55986,5.48673,5.54743,311119.0922640814,0
+GAIN.US,D,20170403,000000,5.55986,5.57847,5.52324,5.53519,127667.8182545795,0
+GAIN.US,D,20170404,000000,5.53519,5.54159,5.48016,5.49267,146045.4705925741,0
+GAIN.US,D,20170405,000000,5.50473,5.53519,5.44384,5.4496,131512.35084605045,0
+GAIN.US,D,20170406,000000,5.46812,5.53519,5.4496,5.53519,149944.21141245912,0
+GAIN.US,D,20170407,000000,5.52324,5.52324,5.46208,5.48673,142745.14609810698,0
+GAIN.US,D,20170410,000000,5.49879,5.51704,5.48673,5.50473,160243.7748106585,0
+GAIN.US,D,20170411,000000,5.49879,5.56597,5.49879,5.55986,155294.88242860525,0
+GAIN.US,D,20170412,000000,5.59089,5.73748,5.57227,5.68816,479741.75853690156,0
+GAIN.US,D,20170413,000000,5.7004,5.80465,5.7004,5.74379,519149.01477932266,0
+GAIN.US,D,20170417,000000,5.77389,5.94795,5.76797,5.93957,410760.19352336525,0
+GAIN.US,D,20170418,000000,5.90268,5.93289,5.83531,5.83531,343892.7494179272,0
+GAIN.US,D,20170419,000000,5.86873,5.93957,5.73899,5.75149,276985.97777420795,0
+GAIN.US,D,20170420,000000,5.79515,5.93627,5.73934,5.80033,801191.2384859301,0
+GAIN.US,D,20170421,000000,5.80719,5.86223,5.80033,5.83173,165307.4610881798,0
+GAIN.US,D,20170424,000000,5.88086,5.91162,5.84974,5.91162,163104.0560392336,0
+GAIN.US,D,20170425,000000,5.9182,5.96693,5.84982,5.91162,216461.95929934515,0
+GAIN.US,D,20170426,000000,5.89948,6.02255,5.89948,5.97315,225763.45355090706,0
+GAIN.US,D,20170427,000000,5.97907,6.02912,5.92968,5.96693,362976.171631706,0
+GAIN.US,D,20170428,000000,6.0044,6.05905,5.9423,5.96055,249717.1130702474,0
+GAIN.US,D,20170501,000000,5.99799,6.03327,5.96055,5.99159,245146.61538064087,0
+GAIN.US,D,20170502,000000,6.0044,6.02912,5.9423,6.0044,182933.63857349937,0
+GAIN.US,D,20170503,000000,5.97315,5.99159,5.88086,5.92968,258720.993518788,0
+GAIN.US,D,20170504,000000,5.96693,5.96693,5.80136,5.83739,266768.25817181525,0
+GAIN.US,D,20170505,000000,5.86873,5.99799,5.84982,5.98605,648037.0496263641,0
+GAIN.US,D,20170508,000000,5.98605,5.99159,5.91162,5.9423,207122.20041595388,0
+GAIN.US,D,20170509,000000,5.6528,5.72629,5.59155,5.59721,1519543.8007074194,0
+GAIN.US,D,20170510,000000,5.60369,5.6321,5.56049,5.57304,1010959.0130297063,0
+GAIN.US,D,20170511,000000,5.58497,5.64076,5.57304,5.62242,438743.33135464333,0
+GAIN.US,D,20170512,000000,5.6528,5.68968,5.60369,5.66543,309945.643554942,0
+GAIN.US,D,20170515,000000,5.70238,5.72629,5.6528,5.66543,520638.14670096146,0
+GAIN.US,D,20170516,000000,5.68968,5.71452,5.56662,5.61583,773718.2957456133,0
+GAIN.US,D,20170517,000000,5.58711,5.67435,5.58711,5.64348,312128.85338155704,0
+GAIN.US,D,20170518,000000,5.66794,5.69315,5.62467,5.64951,213194.58490449912,0
+GAIN.US,D,20170519,000000,5.68647,5.69899,5.62467,5.65572,379972.0455984282,0
+GAIN.US,D,20170522,000000,5.71763,5.71763,5.6369,5.64348,299292.1323123937,0
+GAIN.US,D,20170523,000000,5.67435,5.69232,5.63088,5.64348,288718.3390527789,0
+GAIN.US,D,20170524,000000,5.65572,5.69899,5.60603,5.63088,355202.07393361226,0
+GAIN.US,D,20170525,000000,5.67435,5.71133,5.62467,5.70548,346533.00901349075,0
+GAIN.US,D,20170526,000000,5.67435,5.74266,5.67435,5.74266,415122.3615508588,0
+GAIN.US,D,20170530,000000,5.74266,5.7611,5.73615,5.74266,324020.6506260653,0
+GAIN.US,D,20170531,000000,5.73022,5.7611,5.70548,5.71133,403201.86583249614,0
+GAIN.US,D,20170601,000000,5.73645,5.79309,5.68621,5.78028,226584.01732217948,0
+GAIN.US,D,20170602,000000,5.80539,5.80539,5.74885,5.79309,229220.02529198653,0
+GAIN.US,D,20170605,000000,5.77369,5.80539,5.77369,5.7863,206204.9121587116,0
+GAIN.US,D,20170606,000000,5.79853,5.79853,5.76138,5.76768,187692.27070287752,0
+GAIN.US,D,20170607,000000,5.77369,5.79853,5.74876,5.76768,202001.11719068346,0
+GAIN.US,D,20170608,000000,5.77369,5.79853,5.74876,5.78028,267666.4141131478,0
+GAIN.US,D,20170609,000000,5.77369,5.78339,5.68621,5.70538,363583.09120863705,0
+GAIN.US,D,20170612,000000,5.68008,5.76768,5.64905,5.73645,271704.3956765887,0
+GAIN.US,D,20170613,000000,5.71133,5.76005,5.68621,5.75536,231509.52576255644,0
+GAIN.US,D,20170614,000000,5.78028,5.86146,5.76138,5.83015,481568.89470630453,0
+GAIN.US,D,20170615,000000,5.83015,5.86262,5.77369,5.86146,306541.15422940336,0
+GAIN.US,D,20170616,000000,5.86146,5.9423,5.81736,5.89883,475800.50145944057,0
+GAIN.US,D,20170619,000000,5.93259,5.97042,5.86993,5.87578,262664.3764091222,0
+GAIN.US,D,20170620,000000,5.85055,5.92037,5.84482,5.84482,225966.46868085192,0
+GAIN.US,D,20170621,000000,5.84482,5.87578,5.7929,5.85743,267850.296927173,0
+GAIN.US,D,20170622,000000,5.87578,5.90757,5.8324,5.88301,206809.70592273926,0
+GAIN.US,D,20170623,000000,5.87578,5.9452,5.83814,5.90136,208018.23054439313,0
+GAIN.US,D,20170626,000000,5.88817,5.9452,5.86993,5.90136,180112.68488321546,0
+GAIN.US,D,20170627,000000,5.90767,5.95152,5.84482,5.84482,246995.00967882675,0
+GAIN.US,D,20170628,000000,5.86316,5.90136,5.8132,5.83814,186047.95444107815,0
+GAIN.US,D,20170629,000000,5.8324,5.88301,5.78781,5.86993,202065.95448351416,0
+GAIN.US,D,20170630,000000,5.86993,5.9389,5.8132,5.90767,184702.31488874173,0
+GAIN.US,D,20170703,000000,5.93919,5.97042,5.90136,5.93259,128884.84612774652,0
+GAIN.US,D,20170705,000000,5.93259,5.9452,5.87429,5.89515,179090.16888845997,0
+GAIN.US,D,20170706,000000,5.90767,5.9263,5.85743,5.88301,193750.8374077214,0
+GAIN.US,D,20170707,000000,5.87578,5.93919,5.8132,5.93259,132735.75615784733,0
+GAIN.US,D,20170710,000000,5.90767,5.9452,5.85055,5.93259,176177.8052443944,0
+GAIN.US,D,20170711,000000,5.9263,5.93259,5.85055,5.9263,180125.43976049527,0
+GAIN.US,D,20170712,000000,5.93259,5.95791,5.86316,5.87578,229756.7930439088,0
+GAIN.US,D,20170713,000000,5.85055,5.9263,5.85055,5.90136,224875.92667399105,0
+GAIN.US,D,20170714,000000,5.91369,5.93919,5.90136,5.93259,200399.31718646,0
+GAIN.US,D,20170717,000000,5.93259,5.97042,5.91369,5.93919,196912.98406508443,0
+GAIN.US,D,20170718,000000,5.9263,6.00174,5.92037,5.98284,194659.6224134606,0
+GAIN.US,D,20170719,000000,6.00832,6.03327,5.97654,6.03327,159161.73605531087,0
+GAIN.US,D,20170720,000000,6.03986,6.03986,5.98284,5.98284,153045.7724027581,0
+GAIN.US,D,20170721,000000,5.99553,6.03297,5.97032,6.00184,212853.39193743005,0
+GAIN.US,D,20170724,000000,6.00832,6.03986,5.97032,6.02094,137258.42305769984,0
+GAIN.US,D,20170725,000000,6.01456,6.03986,5.98284,6.03986,166541.49546439332,0
+GAIN.US,D,20170726,000000,6.01456,6.03327,5.98925,5.99553,144632.86793456392,0
+GAIN.US,D,20170727,000000,6.00184,6.02772,5.97032,6.01456,152058.33232051707,0
+GAIN.US,D,20170728,000000,6.00832,6.07788,5.98284,6.05209,585013.0752059352,0
+GAIN.US,D,20170731,000000,6.09105,6.15368,6.07147,6.12199,520576.498127486,0
+GAIN.US,D,20170801,000000,6.13403,6.14081,6.03327,6.05905,536819.8343350914,0
+GAIN.US,D,20170802,000000,6.05905,6.12811,6.01456,6.03327,350831.40265460545,0
+GAIN.US,D,20170803,000000,6.05905,6.16029,6.04598,6.10975,317776.075294313,0
+GAIN.US,D,20170804,000000,6.12811,6.19614,6.10317,6.14701,291783.761224162,0
+GAIN.US,D,20170807,000000,6.16029,6.21011,6.10975,6.19273,325110.12972649455,0
+GAIN.US,D,20170808,000000,6.22294,6.22294,6.11495,6.14701,243137.72221008604,0
+GAIN.US,D,20170809,000000,6.12199,6.17966,6.08445,6.09105,258235.24527595477,0
+GAIN.US,D,20170810,000000,6.07147,6.08445,5.96383,5.97032,290958.94582713296,0
+GAIN.US,D,20170811,000000,5.95772,5.97032,5.88792,5.92009,308159.9607366632,0
+GAIN.US,D,20170814,000000,5.93251,6.05905,5.90709,6.04598,220884.71299386257,0
+GAIN.US,D,20170815,000000,6.03986,6.12199,6.02094,6.03327,191412.44324095582,0
+GAIN.US,D,20170816,000000,6.03327,6.09105,6.03327,6.06515,150012.2374245846,0
+GAIN.US,D,20170817,000000,6.07147,6.12246,6.04305,6.04598,157012.5392347485,0
+GAIN.US,D,20170818,000000,6.03966,6.04682,5.91228,5.91228,395217.3126593861,0
+GAIN.US,D,20170821,000000,5.91915,5.91915,5.75328,5.81678,520857.105427491,0
+GAIN.US,D,20170822,000000,5.84255,5.90588,5.80409,5.86824,206793.76232616464,0
+GAIN.US,D,20170823,000000,5.86824,5.96317,5.84895,5.93468,145541.65294027288,0
+GAIN.US,D,20170824,000000,5.94419,5.96968,5.85517,5.88706,150499.0485738494,0
+GAIN.US,D,20170825,000000,5.88077,5.92498,5.86165,5.86165,105816.58767245898,0
+GAIN.US,D,20170828,000000,5.86165,5.93804,5.86165,5.89986,125707.81878023042,0
+GAIN.US,D,20170829,000000,5.87399,5.93804,5.85517,5.89327,93954.55180826991,0
+GAIN.US,D,20170830,000000,5.90588,5.96317,5.89986,5.89986,105172.46637017035,0
+GAIN.US,D,20170831,000000,5.93175,5.98227,5.85517,5.86165,245821.56096968736,0
+GAIN.US,D,20170901,000000,5.88706,5.98227,5.88077,5.89327,216393.93328721967,0
+GAIN.US,D,20170905,000000,5.90588,5.93306,5.85517,5.86165,167996.6143799794,0
+GAIN.US,D,20170906,000000,5.86824,5.91794,5.85517,5.88077,142329.54968027252,0
+GAIN.US,D,20170907,000000,5.89327,5.94491,5.84255,5.90588,149864.49342950556,0
+GAIN.US,D,20170908,000000,5.88077,5.91915,5.82329,5.87399,202648.4272123071,0
+GAIN.US,D,20170911,000000,5.88077,5.91915,5.82329,5.87399,171001.4508842884,0
+GAIN.US,D,20170912,000000,5.86824,5.88706,5.82976,5.84255,147147.70457026304,0
+GAIN.US,D,20170913,000000,5.83598,5.88077,5.82329,5.86165,111755.04594965669,0
+GAIN.US,D,20170914,000000,5.85517,5.88706,5.84255,5.86824,131685.60459566902,0
+GAIN.US,D,20170915,000000,5.84895,5.88706,5.84895,5.87399,190523.85345756795,0
+GAIN.US,D,20170918,000000,5.89986,5.94419,5.87708,5.94419,163977.7651324482,0
+GAIN.US,D,20170919,000000,5.95075,5.97239,5.88029,5.89948,161879.587820985,0
+GAIN.US,D,20170920,000000,5.91887,5.94419,5.90559,5.9249,134372.63207459534,0
+GAIN.US,D,20170921,000000,5.90559,5.94419,5.87419,5.9249,131719.61760174183,0
+GAIN.US,D,20170922,000000,5.91887,5.97616,5.90559,5.95727,155608.43982824142,0
+GAIN.US,D,20170925,000000,5.95727,5.96986,5.88029,5.95075,122790.14060395656,0
+GAIN.US,D,20170926,000000,5.93165,6.01474,5.93165,6.00184,144565.90482886,0
+GAIN.US,D,20170927,000000,6.00832,6.05293,5.99543,6.04035,204671.13816658343,0
+GAIN.US,D,20170928,000000,6.02132,6.0661,6.00823,6.03364,124818.16609043111,0
+GAIN.US,D,20170929,000000,6.04682,6.09178,6.03364,6.07231,162263.2970456199,0
+GAIN.US,D,20171002,000000,6.09178,6.17486,6.07871,6.14305,199909.31731787018,0
+GAIN.US,D,20171003,000000,6.16838,6.16838,6.09809,6.12357,113194.22126866816,0
+GAIN.US,D,20171004,000000,6.11729,6.12357,6.07231,6.10477,142420.95963406426,0
+GAIN.US,D,20171005,000000,6.11729,6.11729,6.0853,6.11098,100594.5283354792,0
+GAIN.US,D,20171006,000000,6.11729,6.13612,6.07231,6.09178,87933.18682881475,0
+GAIN.US,D,20171009,000000,6.0853,6.16187,6.0853,6.14305,145115.4274580621,0
+GAIN.US,D,20171010,000000,6.12357,6.18775,6.11729,6.16838,132497.66511540813,0
+GAIN.US,D,20171011,000000,6.15586,6.22596,6.15586,6.19103,257170.2130236234,0
+GAIN.US,D,20171012,000000,6.23281,6.30226,6.19443,6.2647,280194.8923148733,0
+GAIN.US,D,20171013,000000,6.28953,6.32163,6.21288,6.30226,266977.6507403799,0
+GAIN.US,D,20171016,000000,6.31534,6.39265,6.30226,6.37376,286003.6760064398,0
+GAIN.US,D,20171017,000000,6.37376,6.38578,6.34175,6.34806,185678.06300014458,0
+GAIN.US,D,20171018,000000,6.34806,6.37376,6.252,6.33469,165090.62817453366,0
+GAIN.US,D,20171019,000000,6.32163,6.41241,6.2189,6.32858,201430.33643271856,0
+GAIN.US,D,20171020,000000,6.38655,6.61318,6.38655,6.54148,787710.3961144781,0
+GAIN.US,D,20171023,000000,6.6258,6.68911,6.55391,6.6258,657135.5287480113,0
+GAIN.US,D,20171024,000000,6.67602,6.81227,6.63163,6.65787,488814.7279040093,0
+GAIN.US,D,20171025,000000,6.70934,6.70934,6.49588,6.54809,532668.1217826041,0
+GAIN.US,D,20171026,000000,6.59249,6.70342,6.5606,6.5734,354003.11546991323,0
+GAIN.US,D,20171027,000000,6.64386,6.65168,6.57979,6.6258,237899.7192765045,0
+GAIN.US,D,20171030,000000,6.61318,6.63163,6.5225,6.52842,304208.0745948058,0
+GAIN.US,D,20171031,000000,6.52842,6.56782,6.50302,6.50969,353110.27406077884,0
+GAIN.US,D,20171101,000000,6.54809,6.63163,6.53207,6.61911,184653.42119252592,0
+GAIN.US,D,20171102,000000,6.66407,6.845,6.64461,6.74274,473022.06402672257,0
+GAIN.US,D,20171103,000000,6.74885,6.9087,6.72215,6.80587,470645.4052281376,0
+GAIN.US,D,20171106,000000,6.83851,6.93183,6.81904,6.92195,430320.8607284943,0
+GAIN.US,D,20171107,000000,6.93496,7.00072,6.91452,6.97081,356394.65495867137,0
+GAIN.US,D,20171108,000000,6.98697,7.16724,6.95461,7.14822,386790.59040747036,0
+GAIN.US,D,20171109,000000,7.12931,7.19151,7.06309,7.12931,469886.4900303709,0
+GAIN.US,D,20171110,000000,7.12931,7.14334,7.03128,7.05048,247802.81857281935,0
+GAIN.US,D,20171113,000000,7.03844,7.155,7.00072,7.08227,268282.8998480338,0
+GAIN.US,D,20171114,000000,7.14822,7.20439,7.14822,7.14822,304225.0810978422,0
+GAIN.US,D,20171115,000000,7.14822,7.14822,7.01906,7.05809,296057.70801715873,0
+GAIN.US,D,20171116,000000,7.09725,7.155,7.05809,7.12931,271146.36979588354,0
+GAIN.US,D,20171117,000000,7.1852,7.25267,7.13243,7.24025,310826.79299324827,0
+GAIN.US,D,20171120,000000,6.94661,7.03778,6.74603,6.97277,653047.5905818929,0
+GAIN.US,D,20171121,000000,6.97277,7.05716,6.97277,7.03778,218307.16487821614,0
+GAIN.US,D,20171122,000000,7.0184,7.07483,7.00006,7.06883,143326.55592047842,0
+GAIN.US,D,20171124,000000,7.07483,7.12931,6.95293,7.03043,291065.23647108785,0
+GAIN.US,D,20171127,000000,7.02375,7.1264,7.0184,7.03043,166220.4977196655,0
+GAIN.US,D,20171128,000000,7.03778,7.10271,7.0184,7.03043,196309.25320746828,0
+GAIN.US,D,20171129,000000,7.04471,7.07483,6.98622,7.01218,362359.6858968201,0
+GAIN.US,D,20171130,000000,7.04471,7.13618,7.02375,7.04471,328777.1569425904,0
+GAIN.US,D,20171201,000000,7.07483,7.10834,6.92779,7.04471,278153.0490447074,0
+GAIN.US,D,20171204,000000,7.09725,7.12988,7.04954,7.09725,220091.7847900432,0
+GAIN.US,D,20171205,000000,7.09725,7.11605,7.03043,7.03778,171126.87384415293,0
+GAIN.US,D,20171206,000000,7.03778,7.33865,7.03778,7.26668,550990.5029857429,0
+GAIN.US,D,20171207,000000,7.27337,7.28729,7.15576,7.19283,249723.4905088873,0
+GAIN.US,D,20171208,000000,7.1979,7.27337,7.19283,7.24173,156867.98395899442,0
+GAIN.US,D,20171211,000000,7.26668,7.29556,7.19283,7.22011,306480.56856234936,0
+GAIN.US,D,20171212,000000,7.1979,7.22839,7.16798,7.16798,263365.8946591398,0
+GAIN.US,D,20171213,000000,7.17467,7.29556,7.17467,7.27337,336562.94661150215,0
+GAIN.US,D,20171214,000000,7.27966,7.28972,7.17927,7.2487,225034.29973345654,0
+GAIN.US,D,20171215,000000,7.27966,7.44196,7.2487,7.43452,605694.0457981909,0
+GAIN.US,D,20171218,000000,7.48175,7.5526,7.38891,7.44196,490320.8663286945,0
+GAIN.US,D,20171219,000000,7.48898,7.52183,7.28972,7.35821,317394.4918825614,0
+GAIN.US,D,20171220,000000,7.37807,7.3935,7.29556,7.3302,266807.5857100863,0
+GAIN.US,D,20171221,000000,7.33781,7.42098,7.33781,7.35821,217111.3951338421,0
+GAIN.US,D,20171222,000000,7.37204,7.42098,7.31531,7.35211,237785.98828747813,0
+GAIN.US,D,20171226,000000,7.35211,7.35211,7.24729,7.30863,346273.6598422686,0
+GAIN.US,D,20171227,000000,7.35821,7.37807,7.31531,7.34525,207600.5083136854,0
+GAIN.US,D,20171228,000000,7.35211,7.37204,7.29556,7.36434,229087.16198706054,0
+GAIN.US,D,20171229,000000,7.42098,7.48898,7.32246,7.3302,414452.7304940206,0
+GAIN.US,D,20180102,000000,7.36434,7.42098,7.3302,7.38891,295376.3849894723,0
+GAIN.US,D,20180103,000000,7.39614,7.43452,7.1598,7.2267,511908.49611380615,0
+GAIN.US,D,20180104,000000,7.25971,7.32246,7.21098,7.2267,250842.73098962268,0
+GAIN.US,D,20180105,000000,7.25267,7.28418,7.16565,7.25267,301636.9039177791,0
+GAIN.US,D,20180108,000000,7.28418,7.4012,7.25267,7.33781,292042.04748894245,0
+GAIN.US,D,20180109,000000,7.38891,7.40846,7.32246,7.35211,276527.8650987976,0
+GAIN.US,D,20180110,000000,7.35821,7.36208,7.25971,7.29556,229126.48952532155,0
+GAIN.US,D,20180111,000000,7.32246,7.40218,7.29556,7.36434,244157.04948551653,0
+GAIN.US,D,20180112,000000,7.35211,7.44196,7.35211,7.41524,250981.9717331785,0
+GAIN.US,D,20180116,000000,7.46398,7.50225,7.38891,7.40218,334389.30294284195,0
+GAIN.US,D,20180117,000000,7.44947,7.44947,7.38891,7.42098,252039.5636404384,0
+GAIN.US,D,20180118,000000,7.43452,7.45362,7.3302,7.40846,315611.9977836177,0
+GAIN.US,D,20180119,000000,7.41524,7.43452,7.37807,7.40846,180527.2183945982,0
+GAIN.US,D,20180122,000000,7.36434,7.40218,7.31457,7.32943,276316.3467173496,0
+GAIN.US,D,20180123,000000,7.32943,7.36434,7.30769,7.33706,232829.65556035333,0
+GAIN.US,D,20180124,000000,7.33706,7.40218,7.29556,7.30769,132755.95138019865,0
+GAIN.US,D,20180125,000000,7.30111,7.36434,7.29556,7.30769,155844.4050578174,0
+GAIN.US,D,20180126,000000,7.30111,7.35052,7.24589,7.25971,318076.8778166794,0
+GAIN.US,D,20180129,000000,7.22453,7.23017,6.59005,6.95293,1184678.3156794978,0
+GAIN.US,D,20180130,000000,6.90071,6.93326,6.67546,6.68149,551307.249104704,0
+GAIN.US,D,20180131,000000,6.729,6.80793,6.51056,6.52399,671416.7396683944,0
+GAIN.US,D,20180201,000000,6.51751,6.58278,6.33228,6.56952,699431.7646928418,0
+GAIN.US,D,20180202,000000,6.53067,6.56952,6.36567,6.38466,441302.81006082176,0
+GAIN.US,D,20180205,000000,6.34572,6.43105,5.96873,6.11389,1160642.812364542,0
+GAIN.US,D,20180206,000000,5.98182,6.233,5.94868,6.21306,786628.3573591104,0
+GAIN.US,D,20180207,000000,6.29904,7.06534,6.29904,6.89394,1023634.1723200087,0
+GAIN.US,D,20180208,000000,6.94068,7.04303,6.76232,6.76232,454021.54851522227,0
+GAIN.US,D,20180209,000000,6.82787,6.95293,6.75525,6.80145,398091.41167166247,0
+GAIN.US,D,20180212,000000,6.8753,6.96713,6.82787,6.88179,305977.81381650997,0
+GAIN.US,D,20180213,000000,6.8753,7.04633,6.84096,6.91238,261849.12717005808,0
+GAIN.US,D,20180214,000000,6.92715,6.96638,6.88179,6.91238,289005.32379144395,0
+GAIN.US,D,20180215,000000,6.97428,7.01408,6.8468,6.89394,264884.7879611149,0
+GAIN.US,D,20180216,000000,6.8753,6.94661,6.73501,6.92715,207841.7880754395,0
+GAIN.US,D,20180220,000000,6.92715,6.95293,6.6543,6.70746,359476.02072661906,0
+GAIN.US,D,20180221,000000,6.72788,6.88678,6.71386,6.71386,170901.53767899357,0
+GAIN.US,D,20180222,000000,6.72788,6.76766,6.68008,6.68704,172368.34856540774,0
+GAIN.US,D,20180223,000000,6.69447,6.76766,6.62769,6.64819,232566.0547633646,0
+GAIN.US,D,20180226,000000,6.6543,6.72091,6.6543,6.69447,161104.72902662354,0
+GAIN.US,D,20180227,000000,6.70115,6.72017,6.66051,6.68008,232081.36942698312,0
+GAIN.US,D,20180228,000000,6.72788,6.77887,6.62118,6.62118,258802.83731461482,0
+GAIN.US,D,20180301,000000,6.64819,6.64819,6.45429,6.50113,338044.63818808954,0
+GAIN.US,D,20180302,000000,6.4683,6.49012,6.40819,6.42438,279246.77977090335,0
+GAIN.US,D,20180305,000000,6.44066,6.44788,6.32163,6.36151,451871.2887882182,0
+GAIN.US,D,20180306,000000,6.60753,6.74104,6.42784,6.71386,423989.12706870685,0
+GAIN.US,D,20180307,000000,6.7483,6.84011,6.67734,6.82705,313338.4409096425,0
+GAIN.US,D,20180308,000000,6.93326,6.93326,6.82705,6.88179,260447.1535764444,0
+GAIN.US,D,20180309,000000,6.94661,6.96713,6.88537,6.91961,263551.90328604827,0
+GAIN.US,D,20180312,000000,6.95293,6.98819,6.88678,6.91961,258982.46850288336,0
+GAIN.US,D,20180313,000000,6.96035,6.98819,6.88678,6.90071,194439.60078049946,0
+GAIN.US,D,20180314,000000,6.93326,6.97352,6.88678,6.96713,221249.28990260797,0
+GAIN.US,D,20180315,000000,6.93326,6.98819,6.86054,6.86054,232123.88568454896,0
+GAIN.US,D,20180316,000000,6.85441,6.9849,6.85441,6.92715,268479.53753931855,0
+GAIN.US,D,20180319,000000,6.95293,6.97352,6.90071,6.92715,161800.93274447307,0
+GAIN.US,D,20180320,000000,6.95293,7.06687,6.92715,6.98162,256602.62098496337,0
+GAIN.US,D,20180321,000000,6.98905,7.004,6.85987,6.87445,183066.50187841526,0
+GAIN.US,D,20180322,000000,6.85366,6.95293,6.83259,6.89394,247943.12222280676,0
+GAIN.US,D,20180323,000000,6.90749,6.91604,6.71949,6.73343,276182.4205059921,0
+GAIN.US,D,20180326,000000,6.81989,6.83259,6.73343,6.7796,200705.43424102466,0
+GAIN.US,D,20180327,000000,6.7796,6.81273,6.73343,6.73343,219184.0626907658,0
+GAIN.US,D,20180328,000000,6.75308,6.81273,6.71256,6.71949,132947.27453930533,0
+GAIN.US,D,20180329,000000,6.77247,6.85366,6.76673,6.76673,266687.47728242003,0
+GAIN.US,D,20180402,000000,6.77247,6.80013,6.69974,6.7796,213550.65856171123,0
+GAIN.US,D,20180403,000000,6.79326,6.83259,6.7796,6.80652,175953.53198566666,0
+GAIN.US,D,20180404,000000,6.7796,6.88179,6.76673,6.83927,130689.66126192489,0
+GAIN.US,D,20180405,000000,6.85987,6.95293,6.83259,6.93326,203662.43995554943,0
+GAIN.US,D,20180406,000000,6.91238,6.96035,6.87445,6.89394,151926.53192203277,0
+GAIN.US,D,20180409,000000,6.91961,6.94736,6.86721,6.86721,143535.94848904305,0
+GAIN.US,D,20180410,000000,6.94068,7.02131,6.90071,6.90749,193161.9872402684,0
+GAIN.US,D,20180411,000000,7.00756,7.0533,7.00756,7.00756,281416.17181379686,0
+GAIN.US,D,20180412,000000,7.00756,7.14277,7.00154,7.06016,247571.10496901002,0
+GAIN.US,D,20180413,000000,7.06016,7.155,7.04758,7.08829,173603.4458480629,0
+GAIN.US,D,20180416,000000,7.10119,7.29952,7.10119,7.28813,316282.6917469076,0
+GAIN.US,D,20180417,000000,7.34975,7.39614,7.25021,7.34975,293843.67390379583,0
+GAIN.US,D,20180418,000000,7.39614,7.39614,7.26969,7.30638,251323.16470024758,0
+GAIN.US,D,20180419,000000,7.36434,7.37957,7.27666,7.29416,180060.60246768472,0
+GAIN.US,D,20180420,000000,7.28343,7.38342,7.28343,7.34975,137731.41642323308,0
+GAIN.US,D,20180423,000000,7.41524,7.43536,7.34975,7.41524,192269.14583115416,0
+GAIN.US,D,20180424,000000,7.42182,7.45024,7.4093,7.41524,161466.11721603386,0
+GAIN.US,D,20180425,000000,7.40291,7.4093,7.34975,7.3569,97587.56601829092,0
+GAIN.US,D,20180426,000000,7.3569,7.42869,7.34975,7.41524,197413.61299805058,0
+GAIN.US,D,20180427,000000,7.42869,7.49267,7.4093,7.45024,247799.6298534843,0
+GAIN.US,D,20180430,000000,7.49822,7.51251,7.45842,7.4648,203764.4789737276,0
+GAIN.US,D,20180501,000000,7.47948,7.49267,7.42182,7.47948,192076.75976559575,0
+GAIN.US,D,20180502,000000,7.50527,7.52597,7.47216,7.49267,189284.50454917634,0
+GAIN.US,D,20180503,000000,7.49267,7.54647,7.4317,7.53849,167245.13952729423,0
+GAIN.US,D,20180504,000000,7.52597,7.54328,7.49822,7.50527,166823.16567082994,0
+GAIN.US,D,20180507,000000,7.52597,7.6795,7.51929,7.67208,315702.3448309678,0
+GAIN.US,D,20180508,000000,7.64733,7.68919,7.55664,7.59821,165786.8318923731,0
+GAIN.US,D,20180509,000000,7.61987,7.61987,7.49436,7.54885,214405.2353390162,0
+GAIN.US,D,20180510,000000,7.58383,7.58383,7.53849,7.57122,153697.33405013834,0
+GAIN.US,D,20180511,000000,7.56379,7.59361,7.55664,7.58383,189883.9837810259,0
+GAIN.US,D,20180514,000000,7.58383,7.65289,7.55664,7.58383,269881.51113295235,0
+GAIN.US,D,20180515,000000,7.57603,7.61262,7.53849,7.59821,479984.10120508727,0
+GAIN.US,D,20180516,000000,7.61262,7.64093,6.61433,7.42182,1345371.699914144,0
+GAIN.US,D,20180517,000000,7.41524,7.60547,7.34307,7.58383,297446.92673351266,0
+GAIN.US,D,20180518,000000,7.60547,7.71337,7.53849,7.70614,411909.19538441685,0
+GAIN.US,D,20180521,000000,7.76127,7.76758,7.65919,7.74245,282389.7941123265,0
+GAIN.US,D,20180522,000000,7.74904,7.79626,7.68919,7.79626,197428.49368820366,0
+GAIN.US,D,20180523,000000,7.76127,7.86222,7.73531,7.82845,279860.0767864441,0
+GAIN.US,D,20180524,000000,7.83542,7.83542,7.72089,7.79626,158550.56485263325,0
+GAIN.US,D,20180525,000000,7.79626,7.82845,7.69165,7.76127,212506.88443817283,0
+GAIN.US,D,20180529,000000,7.76758,7.83542,7.70699,7.74245,230950.43697540957,0
+GAIN.US,D,20180530,000000,7.76127,7.81405,7.69165,7.79626,224392.3042440311,0
+GAIN.US,D,20180531,000000,7.80106,7.81594,7.70699,7.78179,214851.65604356828,0
+GAIN.US,D,20180601,000000,7.8086,7.82758,7.70614,7.75468,255657.69716031838,0
+GAIN.US,D,20180604,000000,7.80106,7.87049,7.74245,7.87049,328564.5756546806,0
+GAIN.US,D,20180605,000000,7.82845,7.83542,7.73531,7.78799,242234.2517365552,0
+GAIN.US,D,20180606,000000,7.78083,7.80783,7.7416,7.79542,205002.7649756876,0
+GAIN.US,D,20180607,000000,7.81405,7.95149,7.79626,7.95149,245959.73880681157,0
+GAIN.US,D,20180608,000000,7.94397,8.06797,7.9165,7.95856,257899.36684108397,0
+GAIN.US,D,20180611,000000,7.97877,8.01133,7.96458,8.01133,229727.03166359258,0
+GAIN.US,D,20180612,000000,8.03306,8.07465,8.0006,8.00494,171645.57218660723,0
+GAIN.US,D,20180613,000000,8.04125,8.13995,8.02159,8.12621,152536.64021825866,0
+GAIN.US,D,20180614,000000,8.12621,8.19142,8.08876,8.14787,202933.28613809895,0
+GAIN.US,D,20180615,000000,8.15528,8.20073,8.11483,8.17589,177458.60750392027,0
+GAIN.US,D,20180618,000000,8.17006,8.36274,8.13995,8.2632,325229.17524770915,0
+GAIN.US,D,20180619,000000,8.23271,8.277,8.12621,8.15442,173453.57604009047,0
+GAIN.US,D,20180620,000000,8.15442,8.2632,8.12621,8.13214,193955.97835053952,0
+GAIN.US,D,20180621,000000,8.10136,8.14787,7.99881,8.00494,213113.80401509383,0
+GAIN.US,D,20180622,000000,8.03157,8.19055,8.03157,8.13995,223293.25898565713,0
+GAIN.US,D,20180625,000000,8.13214,8.13995,7.99289,7.99881,262309.36565835174,0
+GAIN.US,D,20180626,000000,7.99289,8.13995,7.96881,8.10136,150195.057332158,0
+GAIN.US,D,20180627,000000,8.10748,8.17494,8.0737,8.09036,185979.92842895267,0
+GAIN.US,D,20180628,000000,8.10136,8.15442,8.01558,8.12093,326791.64771369175,0
+GAIN.US,D,20180629,000000,8.15442,8.16054,8.02412,8.0737,184834.1152872361,0
+GAIN.US,D,20180702,000000,8.0737,8.16149,8.03157,8.14787,146694.90642707105,0
+GAIN.US,D,20180703,000000,8.16149,8.20947,8.13214,8.15442,113947.82193421651,0
+GAIN.US,D,20180705,000000,8.16919,8.27099,8.15442,8.2632,245741.84298672373,0
+GAIN.US,D,20180706,000000,8.23873,8.24409,8.16149,8.17494,171274.617839232,0
+GAIN.US,D,20180709,000000,8.19639,8.21812,8.12093,8.14787,201425.02190051027,0
+GAIN.US,D,20180710,000000,8.14787,8.14787,8.05942,8.06619,156528.91680480866,0
+GAIN.US,D,20180711,000000,8.03937,8.10748,8.02412,8.04681,115131.89970775241,0
+GAIN.US,D,20180712,000000,8.06619,8.12621,8.05441,8.10136,112706.34721295164,0
+GAIN.US,D,20180713,000000,8.10748,8.10748,8.06619,8.08011,58148.422582697356,0
+GAIN.US,D,20180716,000000,8.09384,8.12621,8.08688,8.12621,120521.8982621897,0
+GAIN.US,D,20180717,000000,8.12621,8.19639,8.10136,8.19639,137465.68981337108,0
+GAIN.US,D,20180718,000000,8.20947,8.33543,8.20947,8.31267,272088.1049012337,0
+GAIN.US,D,20180719,000000,8.34956,8.36274,8.23187,8.25698,118231.3348851781,0
+GAIN.US,D,20180720,000000,8.23779,8.27099,8.19639,8.21718,132100.13810705175,0
+GAIN.US,D,20180723,000000,8.24504,8.27788,8.08011,8.08613,225013.04160466357,0
+GAIN.US,D,20180724,000000,8.10579,8.24504,8.10579,8.13025,140913.75830293738,0
+GAIN.US,D,20180725,000000,8.11924,8.20345,8.11924,8.19055,135094.3455469743,0
+GAIN.US,D,20180726,000000,8.18293,8.2087,8.1535,8.18293,95277.87032537772,0
+GAIN.US,D,20180727,000000,8.20345,8.21455,8.08011,8.09214,172738.24000635138,0
+GAIN.US,D,20180730,000000,8.10579,8.1217,7.9912,8.0454,200000.72727166192,0
+GAIN.US,D,20180731,000000,8.03749,8.03749,7.76758,7.79693,609283.4808442165,0
+GAIN.US,D,20180801,000000,7.76127,7.94736,7.5526,7.93307,446283.5896360645,0
+GAIN.US,D,20180802,000000,7.94736,8.11398,7.79693,8.09214,257667.6532372847,0
+GAIN.US,D,20180803,000000,8.10579,8.23187,8.10579,8.14709,215363.9769473927,0
+GAIN.US,D,20180806,000000,8.23187,8.23187,8.10579,8.17494,160969.73990880416,0
+GAIN.US,D,20180807,000000,8.18293,8.2632,8.18293,8.21718,169590.97403915148,0
+GAIN.US,D,20180808,000000,8.20345,8.27788,8.1535,8.19055,194835.00197596246,0
+GAIN.US,D,20180809,000000,8.19055,8.24926,8.17494,8.19055,118653.30874165248,0
+GAIN.US,D,20180810,000000,8.17494,8.2087,8.15095,8.19055,139113.19479452563,0
+GAIN.US,D,20180813,000000,8.225,8.27788,8.19055,8.25698,197360.46767606813,0
+GAIN.US,D,20180814,000000,8.25698,8.29968,8.1535,8.2087,248367.2218921544,0
+GAIN.US,D,20180815,000000,8.225,8.24504,8.14709,8.24504,172657.45911694606,0
+GAIN.US,D,20180816,000000,8.27788,8.29968,8.24504,8.29254,141720.5042904682,0
+GAIN.US,D,20180817,000000,8.29254,8.30751,8.11924,8.30751,259425.7004881205,0
+GAIN.US,D,20180820,000000,8.34259,8.43046,8.29527,8.40423,269827.3029045383,0
+GAIN.US,D,20180821,000000,8.39491,8.41033,8.37055,8.40423,161106.85483950685,0
+GAIN.US,D,20180822,000000,8.34956,8.41033,8.3268,8.37055,164469.89081391125,0
+GAIN.US,D,20180823,000000,8.38897,8.38897,8.34259,8.35567,130072.11262060738,0
+GAIN.US,D,20180824,000000,8.38361,8.39491,8.35567,8.37637,134637.2957780157,0
+GAIN.US,D,20180827,000000,8.37637,8.38897,8.34871,8.34956,161959.3058039285,0
+GAIN.US,D,20180828,000000,8.3268,8.41033,8.3268,8.3268,177404.3992755163,0
+GAIN.US,D,20180829,000000,8.35567,8.38897,8.29968,8.33543,198685.91200607334,0
+GAIN.US,D,20180830,000000,8.31267,8.34259,8.25698,8.29254,252160.73497452622,0
+GAIN.US,D,20180831,000000,8.29254,8.31974,8.23187,8.31974,179359.08421765704,0
+GAIN.US,D,20180904,000000,8.3268,8.3268,8.20252,8.22405,230625.18760493526,0
+GAIN.US,D,20180905,000000,8.21635,8.28474,8.1535,8.27099,189288.75617494303,0
+GAIN.US,D,20180906,000000,8.27788,8.29254,8.18981,8.20798,128056.84201141265,0
+GAIN.US,D,20180907,000000,8.20252,8.23779,8.10495,8.12979,135348.3801859982,0
+GAIN.US,D,20180910,000000,8.1535,8.23779,8.1535,8.18981,160740.15211789825,0
+GAIN.US,D,20180911,000000,8.18981,8.20252,8.09121,8.10495,131486.8410915009,0
+GAIN.US,D,20180912,000000,8.10495,8.12979,8.01377,8.11237,193247.01975543026,0
+GAIN.US,D,20180913,000000,8.182,8.27788,8.09874,8.1741,174450.58228029637,0
+GAIN.US,D,20180914,000000,8.1535,8.21974,8.1184,8.1184,141105.08146204407,0
+GAIN.US,D,20180917,000000,8.14626,8.15961,8.08425,8.09874,184676.8051341821,0
+GAIN.US,D,20180918,000000,8.13817,8.13817,7.97963,8.00146,274615.6964142327,0
+GAIN.US,D,20180919,000000,8.09874,8.09874,7.78489,7.84075,303291.84924401523,0
+GAIN.US,D,20180920,000000,7.90247,7.90247,7.79787,7.86787,315630.0671930857,0
+GAIN.US,D,20180921,000000,7.86127,8.12979,7.85376,8.09121,349753.61552500434,0
+GAIN.US,D,20180924,000000,8.11237,8.1535,8.00569,8.02762,187169.3207346868,0
+GAIN.US,D,20180925,000000,8.06383,8.08425,7.95856,7.97963,160745.46665009652,0
+GAIN.US,D,20180926,000000,7.96542,7.99365,7.8942,7.91565,253055.7021965439,0
+GAIN.US,D,20180927,000000,7.90832,8.05724,7.88762,8.0438,346258.7791521156,0
+GAIN.US,D,20180928,000000,8.05093,8.06797,7.97963,7.97963,194006.99785961854,0
+GAIN.US,D,20181001,000000,7.99459,8.02762,7.93822,7.95856,175755.83138793014,0
+GAIN.US,D,20181002,000000,7.95856,7.988,7.90247,7.91565,162078.3513251531,0
+GAIN.US,D,20181003,000000,7.95856,7.95856,7.88198,7.90247,160245.900623562,0
+GAIN.US,D,20181004,000000,7.8942,7.92251,7.33706,7.70699,847096.0417926757,0
+GAIN.US,D,20181005,000000,7.76286,7.78489,7.65053,7.68515,235202.06273319176,0
+GAIN.US,D,20181008,000000,7.6795,7.6795,7.57998,7.62484,282155.954695664,0
+GAIN.US,D,20181009,000000,7.60151,7.60218,7.41223,7.51251,475009.6990685045,0
+GAIN.US,D,20181010,000000,7.53932,7.58807,7.50527,7.50527,183854.11555005654,0
+GAIN.US,D,20181011,000000,7.4412,7.55984,7.40618,7.4648,326460.0209045876,0
+GAIN.US,D,20181012,000000,7.50527,7.55984,7.36688,7.3745,295467.794943264,0
+GAIN.US,D,20181015,000000,7.39885,7.45673,7.3745,7.41918,246147.8732465832,0
+GAIN.US,D,20181016,000000,7.43387,7.51251,7.3745,7.39284,434324.82928586233,0
+GAIN.US,D,20181017,000000,7.39885,7.48495,7.38577,7.4412,228836.31606736165,0
+GAIN.US,D,20181018,000000,7.4648,7.49586,7.39284,7.42634,165424.38079652115,0
+GAIN.US,D,20181019,000000,7.42634,7.4412,7.2124,7.23864,379381.0696180918,0
+GAIN.US,D,20181022,000000,7.23864,7.28653,7.10495,7.16066,212165.69147110372,0
+GAIN.US,D,20181023,000000,7.11153,7.11446,7.02621,7.08378,273000.07862628775,0
+GAIN.US,D,20181024,000000,7.1264,7.13243,7.01313,7.02621,177680.75494976473,0
+GAIN.US,D,20181025,000000,7.06167,7.16724,7.03345,7.1042,248624.44525049318,0
+GAIN.US,D,20181026,000000,7.11153,7.14015,6.94962,7.00072,265941.3169619331,0
+GAIN.US,D,20181029,000000,7.06883,7.29866,7.04078,7.20884,287828.6863629695,0
+GAIN.US,D,20181030,000000,7.23864,7.27337,7.20109,7.27337,212257.10142489546,0
+GAIN.US,D,20181031,000000,7.30638,7.37957,7.29122,7.34346,233546.05450053408,0
+GAIN.US,D,20181101,000000,7.4412,7.48495,7.40618,7.44883,186406.15391117355,0
+GAIN.US,D,20181102,000000,7.48495,7.49914,7.33647,7.33647,207369.85761632776,0
+GAIN.US,D,20181105,000000,7.37365,7.492,7.37365,7.45673,139466.07973241273,0
+GAIN.US,D,20181106,000000,7.15415,7.20884,6.83136,7.15415,884221.2379095885,0
+GAIN.US,D,20181107,000000,7.07636,7.18916,6.85112,6.87294,735108.2193327781,0
+GAIN.US,D,20181108,000000,6.88733,7.02621,6.88733,6.95677,310037.0535087337,0
+GAIN.US,D,20181109,000000,6.96421,7.02066,6.91369,6.98622,249633.14346153726,0
+GAIN.US,D,20181112,000000,6.99355,7.02066,6.93496,6.9422,205614.99908480688,0
+GAIN.US,D,20181113,000000,6.97143,6.98622,6.8802,6.88733,196806.69342112957,0
+GAIN.US,D,20181114,000000,6.94962,6.94962,6.85112,6.90071,380725.64626400673,0
+GAIN.US,D,20181115,000000,6.8802,6.92111,6.85865,6.9084,194320.5552592547,0
+GAIN.US,D,20181116,000000,6.89448,6.98622,6.89448,6.94962,181070.36358515033,0
+GAIN.US,D,20181119,000000,6.97869,7.07729,6.94962,7.00072,180580.36371657057,0
+GAIN.US,D,20181120,000000,6.9422,6.96421,6.86533,6.86533,268061.8153086209,0
+GAIN.US,D,20181121,000000,6.87944,6.92619,6.78028,6.78028,273006.4560649277,0
+GAIN.US,D,20181123,000000,6.75873,6.8579,6.75873,6.8436,68848.70170858719,0
+GAIN.US,D,20181126,000000,6.88678,6.96421,6.86533,6.86533,197985.45666246722,0
+GAIN.US,D,20181127,000000,6.87944,6.9422,6.8436,6.86533,161064.3385819209,0
+GAIN.US,D,20181128,000000,6.9084,6.99355,6.9084,6.98622,166117.3957950457,0
+GAIN.US,D,20181129,000000,7.00666,7.02686,6.96421,6.98622,178898.84572937342,0
+GAIN.US,D,20181130,000000,7.01408,7.07315,6.97869,7.03402,144712.58591749737,0
+GAIN.US,D,20181203,000000,7.08462,7.15576,7.04164,7.15576,419173.09799159964,0
+GAIN.US,D,20181204,000000,7.14125,7.16949,7.09216,7.10571,351279.9491720509,0
+GAIN.US,D,20181206,000000,7.11276,7.128,6.95591,7.10571,238693.71038676557,0
+GAIN.US,D,20181207,000000,7.10571,7.14822,7.02939,7.06244,131362.48103808807,0
+GAIN.US,D,20181210,000000,7.06244,7.12047,6.98547,7.00006,193401.1411891593,0
+GAIN.US,D,20181211,000000,7.05461,7.09874,6.98547,7.00598,111968.69014398797,0
+GAIN.US,D,20181212,000000,7.06244,7.13364,7.00006,7.03345,151278.15899396746,0
+GAIN.US,D,20181213,000000,7.05461,7.09216,7.00598,7.02066,108684.3092460854,0
+GAIN.US,D,20181214,000000,7.02621,7.13364,7.02226,7.06957,204093.9799699585,0
+GAIN.US,D,20181217,000000,7.12047,7.12047,6.65017,6.68543,472832.8666805093,0
+GAIN.US,D,20181218,000000,6.70691,6.86362,6.65693,6.67115,164977.96009195896,0
+GAIN.US,D,20181219,000000,6.70719,6.75008,6.59927,6.61394,272969.2543395299,0
+GAIN.US,D,20181220,000000,6.59268,6.59927,6.24111,6.35568,612145.8878856347,0
+GAIN.US,D,20181221,000000,6.39161,6.57077,6.29132,6.30565,366461.4418466499,0
+GAIN.US,D,20181224,000000,6.29132,6.3984,6.24111,6.34814,217862.8699865373,0
+GAIN.US,D,20181226,000000,6.36265,6.58514,6.36265,6.57077,286941.1594860435,0
+GAIN.US,D,20181227,000000,6.54206,6.68194,6.47056,6.67857,203716.6481839635,0
+GAIN.US,D,20181228,000000,6.72853,6.75008,6.62832,6.67115,242535.05425893166,0
+GAIN.US,D,20181231,000000,6.74312,6.75008,6.59184,6.68552,477285.3817553429,0
+GAIN.US,D,20190102,000000,6.63531,6.82206,6.62089,6.75008,158039.30685526054,0
+GAIN.US,D,20190103,000000,6.77173,6.81471,6.72853,6.74312,114886.36832025177,0
+GAIN.US,D,20190104,000000,6.75742,6.92195,6.75742,6.91452,127482.87253412277,0
+GAIN.US,D,20190107,000000,6.93637,7.13074,6.9084,7.0724,178511.94778542357,0
+GAIN.US,D,20190108,000000,7.1091,7.19433,7.09526,7.18746,129995.58335695868,0
+GAIN.US,D,20190109,000000,7.20109,7.30111,7.17862,7.28135,272782.1828061999,0
+GAIN.US,D,20190110,000000,7.28135,7.4093,7.24673,7.40291,205316.3223753238,0
+GAIN.US,D,20190111,000000,7.40291,7.43094,7.37618,7.43094,105449.88495086045,0
+GAIN.US,D,20190114,000000,7.40291,7.532,7.40291,7.52597,239227.28941937292,0
+GAIN.US,D,20190115,000000,7.532,7.56058,7.47628,7.55984,134957.2306162817,0
+GAIN.US,D,20190116,000000,7.55984,7.74904,7.54572,7.7416,242653.0368736945,0
+GAIN.US,D,20190117,000000,7.73434,7.75375,7.57262,7.62553,194939.16680702395,0
+GAIN.US,D,20190118,000000,7.68206,7.71948,7.62909,7.64668,112681.90036484374,0
+GAIN.US,D,20190122,000000,7.65289,7.68206,7.41767,7.44364,248328.957260325,0
+GAIN.US,D,20190123,000000,7.47468,7.59126,7.47468,7.5652,177986.87200432937,0
+GAIN.US,D,20190124,000000,7.54489,7.68919,7.47468,7.65289,113112.3774728212,0
+GAIN.US,D,20190125,000000,7.67433,7.69578,7.63067,7.65712,109921.53234161381,0
+GAIN.US,D,20190128,000000,7.64,7.68206,7.61816,7.64668,99914.26821423546,0
+GAIN.US,D,20190129,000000,7.65289,7.68206,7.64,7.65994,141770.46089313572,0
+GAIN.US,D,20190130,000000,7.67433,7.82758,7.61816,7.81245,202822.74386839755,0
+GAIN.US,D,20190131,000000,7.79138,7.93569,7.78402,7.91989,284129.7719536943,0
+GAIN.US,D,20190201,000000,7.93569,7.94238,7.87775,7.91321,189946.69526094303,0
+GAIN.US,D,20190204,000000,7.90504,7.91989,7.84783,7.87049,136378.3365258352,0
+GAIN.US,D,20190205,000000,7.91321,7.94238,7.87049,7.94238,101309.86436922132,0
+GAIN.US,D,20190206,000000,7.97793,8.46218,7.94238,8.33979,474864.0808862786,0
+GAIN.US,D,20190207,000000,8.33195,8.41033,8.28915,8.39661,246489.0662136523,0
+GAIN.US,D,20190208,000000,8.38897,8.47798,8.32406,8.46913,177206.6986777697,0
+GAIN.US,D,20190211,000000,8.48515,8.68346,8.39397,8.66992,330142.991717258,0
+GAIN.US,D,20190212,000000,8.69182,8.70077,8.54862,8.63388,360651.59524864174,0
+GAIN.US,D,20190213,000000,8.63388,8.66437,8.56378,8.6066,150547.94227005515,0
+GAIN.US,D,20190214,000000,8.57027,8.67612,8.5334,8.64214,154918.613549062,0
+GAIN.US,D,20190215,000000,8.64939,8.71657,8.61111,8.70077,224650.5905088317,0
+GAIN.US,D,20190219,000000,8.71657,8.73228,8.56934,8.60189,331517.32974345895,0
+GAIN.US,D,20190220,000000,8.60189,8.67612,8.50301,8.56293,278106.28116137494,0
+GAIN.US,D,20190221,000000,8.59475,8.71657,8.56293,8.70077,203663.5028619911,0
+GAIN.US,D,20190222,000000,8.67612,8.75139,8.62775,8.75139,428437.3905177839,0
+GAIN.US,D,20190225,000000,8.74413,8.75139,8.57818,8.75139,272602.5516179314,0
+GAIN.US,D,20190226,000000,8.75139,8.75139,8.6066,8.68346,203132.04964226705,0
+GAIN.US,D,20190227,000000,8.68346,8.68346,8.57367,8.60189,109697.25908287599,0
+GAIN.US,D,20190228,000000,8.61373,8.61996,8.48418,8.49143,274314.8938918663,0
+GAIN.US,D,20190301,000000,8.53951,8.56934,8.38804,8.50301,304638.55170279334,0
+GAIN.US,D,20190304,000000,8.53951,8.55559,8.40423,8.48418,178282.35999449756,0
+GAIN.US,D,20190305,000000,8.49143,8.49143,8.27977,8.35296,207661.09398073936,0
+GAIN.US,D,20190306,000000,8.31427,8.35296,8.27977,8.30205,99820.73244756444,0
+GAIN.US,D,20190307,000000,8.30919,8.33723,8.23609,8.28652,113221.856836091,0
+GAIN.US,D,20190308,000000,8.24926,8.37458,8.24926,8.31427,73656.22753419528,0
+GAIN.US,D,20190311,000000,8.36094,8.57818,8.35642,8.53254,200400.38009289157,0
+GAIN.US,D,20190312,000000,8.55559,8.55559,8.38804,8.41541,116804.91444344647,0
+GAIN.US,D,20190313,000000,8.42266,8.53951,8.42266,8.51627,125207.18984726428,0
+GAIN.US,D,20190314,000000,8.53254,8.55834,8.51627,8.53951,139854.04058280424,0
+GAIN.US,D,20190315,000000,8.53254,8.60189,8.53254,8.60189,312862.2588247742,0
+GAIN.US,D,20190318,000000,8.61373,8.67612,8.58665,8.67612,220772.044911298,0
+GAIN.US,D,20190319,000000,8.72391,8.73228,8.56846,8.58571,197277.5609737996,0
+GAIN.US,D,20190320,000000,8.6066,8.61901,8.51015,8.5235,138550.91728805378,0
+GAIN.US,D,20190321,000000,8.51015,8.61299,8.51015,8.53856,104851.4686254526,0
+GAIN.US,D,20190322,000000,8.51532,8.59389,8.46029,8.47421,153070.21925085597,0
+GAIN.US,D,20190325,000000,8.48249,8.50301,8.39397,8.42886,168292.10237013752,0
+GAIN.US,D,20190326,000000,8.46029,8.55476,8.45136,8.46029,133574.3893385777,0
+GAIN.US,D,20190327,000000,8.4665,8.59389,8.4665,8.56293,163886.35517864642,0
+GAIN.US,D,20190328,000000,8.59389,8.62682,8.47421,8.54769,340895.3532586997,0
+GAIN.US,D,20190329,000000,8.54769,8.58383,8.4665,8.47421,193762.52937855956,0
+GAIN.US,D,20190401,000000,8.56293,8.64214,8.5235,8.61901,306274.3647130896,0
+GAIN.US,D,20190402,000000,8.62682,8.76606,8.60093,8.75853,220294.79991997796,0
+GAIN.US,D,20190403,000000,8.76606,8.78168,8.70077,8.78168,181405.17911358955,0
+GAIN.US,D,20190404,000000,8.76606,8.81019,8.74508,8.76606,149697.6171184967,0
+GAIN.US,D,20190405,000000,8.77435,8.82966,8.75683,8.82966,112270.55557278598,0
+GAIN.US,D,20190408,000000,8.81678,8.86202,8.78168,8.84716,178455.6137441262,0
+GAIN.US,D,20190409,000000,8.84716,8.89842,8.83888,8.84716,157402.62589804342,0
+GAIN.US,D,20190410,000000,8.85468,8.98575,8.85468,8.97914,198826.21565606075,0
+GAIN.US,D,20190411,000000,9.00645,9.15321,8.99703,9.14568,288865.0201414465,0
+GAIN.US,D,20190412,000000,9.16167,9.16262,8.98575,9.03656,230406.22887840573,0
+GAIN.US,D,20190415,000000,9.07322,9.13156,9.05065,9.13156,146609.87391190915,0
+GAIN.US,D,20190416,000000,9.13156,9.27645,9.11839,9.236,245865.1401336848,0
+GAIN.US,D,20190417,000000,9.25669,9.2774,9.14568,9.18897,159396.63837843513,0
+GAIN.US,D,20190418,000000,9.18236,9.24824,9.04313,9.04313,238310.00116212058,0
+GAIN.US,D,20190422,000000,9.03559,9.14568,9.03559,9.10147,184559.88542585084,0
+GAIN.US,D,20190423,000000,9.07983,9.17671,9.0723,9.0883,136767.3602826684,0
+GAIN.US,D,20190424,000000,9.0883,9.16167,9.0883,9.0883,117168.42844574011,0
+GAIN.US,D,20190425,000000,9.07983,9.11746,8.91434,9.05065,200806.41035276116,0
+GAIN.US,D,20190426,000000,9.04313,9.17671,9.04127,9.16921,142797.22851362766,0
+GAIN.US,D,20190429,000000,9.18236,9.236,9.16167,9.204,111617.93101896408,0
+GAIN.US,D,20190430,000000,9.22848,9.22848,9.07983,9.19554,143159.6796094897,0
+GAIN.US,D,20190501,000000,9.236,9.236,9.11746,9.12497,149677.42189615543,0
+GAIN.US,D,20190502,000000,9.13156,9.17579,9.05065,9.09394,99196.80636761004,0
+GAIN.US,D,20190503,000000,9.0883,9.21153,9.0883,9.14568,174368.7384844494,0
+GAIN.US,D,20190506,000000,9.0883,9.21153,9.0723,9.14568,110510.38250906684,0
+GAIN.US,D,20190507,000000,9.13156,9.17671,9.01394,9.0657,165908.00322646095,0
+GAIN.US,D,20190508,000000,9.05631,9.14097,9.03559,9.05065,88554.98709589186,0
+GAIN.US,D,20190509,000000,9.05065,9.0657,8.92553,8.97069,143547.64045987115,0
+GAIN.US,D,20190510,000000,8.97069,9.02902,8.9622,8.99891,133497.86007492896,0
+GAIN.US,D,20190513,000000,8.93682,9.00925,8.76325,8.84527,256048.84673003486,0
+GAIN.US,D,20190514,000000,8.84527,8.99891,8.7716,8.78816,242907.0715127284,0
+GAIN.US,D,20190515,000000,8.74225,8.77896,8.41719,8.50678,678167.258465301,0
+GAIN.US,D,20190516,000000,8.50678,8.64676,8.45474,8.6236,209179.98728269435,0
+GAIN.US,D,20190517,000000,8.55128,8.64676,8.52718,8.54328,157255.944809396,0
+GAIN.US,D,20190520,000000,8.51902,8.76325,8.51902,8.73492,234044.55762063706,0
+GAIN.US,D,20190521,000000,8.7496,8.7496,8.51805,8.53415,226053.6270088971,0
+GAIN.US,D,20190522,000000,8.50488,8.61638,8.50488,8.58082,100396.82773774267,0
+GAIN.US,D,20190523,000000,8.5414,8.59727,8.51805,8.58937,123870.05354644103,0
+GAIN.US,D,20190524,000000,8.61638,8.64582,8.5414,8.62268,113829.83931944362,0
+GAIN.US,D,20190528,000000,8.65316,8.65316,8.51289,8.51289,200044.30643568956,0
+GAIN.US,D,20190529,000000,8.49754,8.56567,8.45568,8.49754,175055.37604432402,0
+GAIN.US,D,20190530,000000,8.51805,8.56567,8.44617,8.50488,166577.63428333937,0
+GAIN.US,D,20190531,000000,8.49754,8.52071,8.21718,8.225,335973.0335376176,0
+GAIN.US,D,20190603,000000,8.23956,8.38004,8.23956,8.35907,279587.97273797233,0
+GAIN.US,D,20190604,000000,8.46218,8.46218,8.22405,8.23187,333270.0624621066,0
+GAIN.US,D,20190605,000000,8.2761,8.2761,8.17249,8.20073,196970.38101280335,0
+GAIN.US,D,20190606,000000,8.20073,8.35219,8.20073,8.33543,139154.64814564981,0
+GAIN.US,D,20190607,000000,8.38004,8.45568,8.33543,8.36602,183968.90944551452,0
+GAIN.US,D,20190610,000000,8.38004,8.51902,8.35907,8.47798,156691.5414900408,0
+GAIN.US,D,20190611,000000,8.56021,8.61807,8.49238,8.56659,192724.0697872194,0
+GAIN.US,D,20190612,000000,8.57367,8.75328,8.56659,8.70077,197646.38950828149,0
+GAIN.US,D,20190613,000000,8.71657,8.74225,8.60471,8.69182,194402.3990551218,0
+GAIN.US,D,20190614,000000,8.72391,8.81301,8.70077,8.71657,211663.99963169594,0
+GAIN.US,D,20190617,000000,8.75328,8.84905,8.71657,8.75328,216341.85087167888,0
+GAIN.US,D,20190618,000000,8.767,8.87783,8.73228,8.73849,163248.61131498765,0
+GAIN.US,D,20190619,000000,8.79173,8.87876,8.72023,8.73228,151727.7684178244,0
+GAIN.US,D,20190620,000000,8.79173,8.79173,8.5414,8.60471,201035.99814367708,0
+GAIN.US,D,20190621,000000,8.60471,8.60471,8.47609,8.49754,307936.7503843872,0
+GAIN.US,D,20190624,000000,8.48418,8.59823,8.46735,8.53415,105495.5899277513,0
+GAIN.US,D,20190625,000000,8.55041,8.55834,8.42886,8.43658,94761.29779580777,0
+GAIN.US,D,20190626,000000,8.42886,8.49754,8.33283,8.34165,127851.70106860461,0
+GAIN.US,D,20190627,000000,8.34165,8.40863,8.31711,8.36422,168322.92665690545,0
+GAIN.US,D,20190628,000000,8.37138,8.5414,8.35642,8.41288,241191.54051946852,0
+GAIN.US,D,20190701,000000,8.46124,8.5414,8.42886,8.49143,212622.7412400624,0
+GAIN.US,D,20190702,000000,8.51805,8.52626,8.40863,8.42886,167611.8422489028,0
+GAIN.US,D,20190703,000000,8.48418,8.51805,8.47609,8.47609,58459.85416945524,0
+GAIN.US,D,20190705,000000,8.48418,8.52626,8.39246,8.42173,188214.1577646568,0
+GAIN.US,D,20190708,000000,8.39246,8.47609,8.39246,8.47609,172426.80841959853,0
+GAIN.US,D,20190709,000000,8.4523,8.48418,8.43658,8.44543,102715.0266821801,0
+GAIN.US,D,20190710,000000,8.4523,8.48418,8.41202,8.44543,177687.1323883946,0
+GAIN.US,D,20190711,000000,8.4523,8.48418,8.42886,8.42886,139043.0429695068,0
+GAIN.US,D,20190712,000000,8.42886,8.5414,8.42886,8.49754,109736.58662114704,0
+GAIN.US,D,20190715,000000,8.51805,8.58204,8.50488,8.53415,116797.47409837495,0
+GAIN.US,D,20190716,000000,8.55834,8.60471,8.53415,8.57282,115833.41795779012,0
+GAIN.US,D,20190717,000000,8.53415,8.57282,8.42886,8.44543,251463.46835025513,0
+GAIN.US,D,20190718,000000,8.42886,8.46124,8.37918,8.42886,164160.58504002163,0
+GAIN.US,D,20190719,000000,8.48418,8.51805,8.38635,8.41288,187169.3207346868,0
+GAIN.US,D,20190722,000000,8.42886,8.44354,8.34871,8.42886,189403.550070401,0
+GAIN.US,D,20190723,000000,8.46735,8.48955,8.41288,8.46735,119967.06110079942,0
+GAIN.US,D,20190724,000000,8.43658,8.55834,8.43658,8.54232,110840.94641172935,0
+GAIN.US,D,20190725,000000,8.54232,8.56659,8.48418,8.49849,96912.6204292424,0
+GAIN.US,D,20190726,000000,8.48418,8.52626,8.47609,8.51364,90139.78059710108,0
+GAIN.US,D,20190729,000000,8.50584,8.55128,8.43658,8.43658,124751.20298474729,0
+GAIN.US,D,20190730,000000,8.4523,8.55128,8.44543,8.50584,89949.52034444209,0
+GAIN.US,D,20190731,000000,8.52626,8.59126,8.42173,8.54232,146258.05188046372,0
+GAIN.US,D,20190801,000000,8.71,8.75506,8.47609,8.55925,216323.78146222094,0
+GAIN.US,D,20190802,000000,8.57367,8.5922,8.44543,8.50584,135196.38456517263,0
+GAIN.US,D,20190805,000000,8.49849,8.51364,8.38635,8.48418,233765.01322705354,0
+GAIN.US,D,20190806,000000,8.48418,8.62588,8.48418,8.61901,184726.76173684964,0
+GAIN.US,D,20190807,000000,8.59906,8.64939,8.46735,8.61901,145938.11704218763,0
+GAIN.US,D,20190808,000000,8.63228,8.73313,8.57367,8.72579,122604.13197706825,0
+GAIN.US,D,20190809,000000,8.72579,8.73944,8.64121,8.6844,78040.71659690344,0
+GAIN.US,D,20190812,000000,8.62588,8.71,8.57367,8.6844,162172.94999825978,0
+GAIN.US,D,20190813,000000,8.66895,8.7863,8.59906,8.6844,98458.08639219665,0
+GAIN.US,D,20190814,000000,8.64121,8.65571,8.53508,8.58297,170880.2795502006,0
+GAIN.US,D,20190815,000000,8.57367,8.66895,8.50584,8.53508,220741.2206245502,0
+GAIN.US,D,20190816,000000,8.62954,8.72579,8.56659,8.6844,135194.2587522893,0
+GAIN.US,D,20190819,000000,8.7478,8.79636,8.66895,8.70265,240213.66659518235,0
+GAIN.US,D,20190820,000000,8.74036,8.82213,8.70265,8.82213,109825.87076205545,0
+GAIN.US,D,20190821,000000,8.837,8.837,8.72579,8.7478,186377.45543729898,0
+GAIN.US,D,20190822,000000,8.82777,8.82777,8.7478,8.77896,115095.76088882647,0
+GAIN.US,D,20190823,000000,8.78722,8.79361,8.65571,8.6937,129589.55309708911,0
+GAIN.US,D,20190826,000000,8.6844,8.77067,8.6844,8.7478,93009.6279836038,0
+GAIN.US,D,20190827,000000,8.7478,8.7478,8.66895,8.70265,117695.63003970755,0
+GAIN.US,D,20190828,000000,8.6844,8.77896,8.67612,8.72579,104175.46012996444,0
+GAIN.US,D,20190829,000000,8.73313,8.78722,8.73313,8.74036,99353.0536142083,0
+GAIN.US,D,20190830,000000,8.78722,8.86109,8.7623,8.85375,160532.8853621868,0
+GAIN.US,D,20190903,000000,8.84624,8.86945,8.78722,8.78722,130551.48342479063,0
+GAIN.US,D,20190904,000000,8.8149,8.87698,8.8149,8.82213,90155.72419369381,0
+GAIN.US,D,20190905,000000,8.82213,8.97726,8.82213,8.92741,175262.64280002544,0
+GAIN.US,D,20190906,000000,8.9594,8.98666,8.90868,8.96786,105405.24288040122,0
+GAIN.US,D,20190909,000000,8.99797,9.16544,8.98855,9.13534,243856.2469631501,0
+GAIN.US,D,20190910,000000,9.15039,9.26045,9.14755,9.21812,159529.5016833611,0
+GAIN.US,D,20190911,000000,9.26612,9.50793,9.22753,9.39312,216118.64051939276,0
+GAIN.US,D,20190912,000000,9.4787,9.4787,9.29433,9.38559,229232.78016926633,0
+GAIN.US,D,20190913,000000,9.42604,9.49193,9.3997,9.4787,114619.5788039481,0
+GAIN.US,D,20190916,000000,9.4994,9.51538,9.40817,9.4994,193837.99573575656,0
+GAIN.US,D,20190917,000000,9.4411,9.4994,9.37523,9.46084,90930.58298805023,0
+GAIN.US,D,20190918,000000,9.46084,9.48438,9.37523,9.46084,100139.60437939786,0
+GAIN.US,D,20190919,000000,9.44768,9.52484,9.42604,9.4787,141584.45226622728,0
+GAIN.US,D,20190920,000000,9.49193,9.55297,9.46084,9.5305,147113.69156422038,0
+GAIN.US,D,20190923,000000,9.47029,9.5305,9.41758,9.5305,147170.02560550772,0
+GAIN.US,D,20190924,000000,9.49193,9.51635,9.43732,9.44768,83095.89962290152,0
+GAIN.US,D,20190925,000000,9.44768,9.51538,9.43452,9.47029,121157.51631298527,0
+GAIN.US,D,20190926,000000,9.45426,9.5606,9.44768,9.54555,131512.35084605045,0
+GAIN.US,D,20190927,000000,9.5606,9.58514,9.4787,9.55297,388235.08025868016,0
+GAIN.US,D,20190930,000000,9.56813,9.59157,9.43452,9.4411,140085.7541866035,0
+GAIN.US,D,20191001,000000,9.4411,9.51538,9.36018,9.36018,175882.31725422625,0
+GAIN.US,D,20191002,000000,9.37523,9.43452,9.06477,9.20777,220989.94073137577,0
+GAIN.US,D,20191003,000000,9.21624,9.27832,9.06477,9.1485,150149.35235526715,0
+GAIN.US,D,20191004,000000,9.11839,9.29715,9.11839,9.26423,127658.25209662467,0
+GAIN.US,D,20191007,000000,9.3075,9.39216,9.23411,9.36866,149819.85135903626,0
+GAIN.US,D,20191008,000000,9.3442,9.39216,9.30938,9.36866,100155.54797598858,0
+GAIN.US,D,20191009,000000,9.39876,9.4411,9.33102,9.41758,81356.98468797133,0
+GAIN.US,D,20191010,000000,9.44768,9.47775,9.39876,9.44768,126033.06815070476,0
+GAIN.US,D,20191011,000000,9.48438,9.5305,9.4787,9.49193,149574.3199715155,0
+GAIN.US,D,20191014,000000,9.4994,9.4994,9.44768,9.48438,131237.05807823362,0
+GAIN.US,D,20191015,000000,9.4994,9.57652,9.47029,9.5305,157102.88628211868,0
+GAIN.US,D,20191016,000000,9.51538,9.58514,9.51538,9.5606,176238.3909114283,0
+GAIN.US,D,20191017,000000,9.59157,9.59443,9.5305,9.59157,103575.980898125,0
+GAIN.US,D,20191018,000000,9.60851,9.70082,9.57652,9.6922,193225.76162663728,0
+GAIN.US,D,20191021,000000,9.75803,9.82593,9.67067,9.70082,199301.33483450752,0
+GAIN.US,D,20191022,000000,9.6922,9.79201,9.66218,9.74217,104790.88295840869,0
+GAIN.US,D,20191023,000000,9.72908,9.78266,9.71196,9.77604,65499.48351789721,0
+GAIN.US,D,20191024,000000,9.80506,9.80506,9.72908,9.75803,80821.27984249173,0
+GAIN.US,D,20191025,000000,9.76757,9.82211,9.75054,9.78266,118478.99208559225,0
+GAIN.US,D,20191028,000000,9.77984,9.83905,9.75803,9.77604,135169.81190418138,0
+GAIN.US,D,20191029,000000,9.75054,9.86922,9.75054,9.83053,168914.96554365326,0
+GAIN.US,D,20191030,000000,9.84758,9.88528,9.77604,9.86163,158610.08761324556,0
+GAIN.US,D,20191031,000000,9.89839,9.9596,9.87661,9.92667,158761.0203276496,0
+GAIN.US,D,20191101,000000,9.9446,10.0131,9.93603,9.94817,152308.11533377433,0
+GAIN.US,D,20191104,000000,9.9446,10.0272,9.92085,9.9596,210292.8503247999,0
+GAIN.US,D,20191105,000000,9.99051,10.2295,9.95762,10.2005,305567.5319308637,0
+GAIN.US,D,20191106,000000,10.2295,10.4987,10.2229,10.3763,320665.05499674246,0
+GAIN.US,D,20191107,000000,10.4158,10.4526,10.174,10.2229,259558.56379307667,0
+GAIN.US,D,20191108,000000,10.252,10.5258,10.2144,10.4458,345397.8249361707,0
+GAIN.US,D,20191111,000000,10.4458,10.6304,10.4458,10.5059,206532.28734204915,0
+GAIN.US,D,20191112,000000,10.5693,10.7572,10.5381,10.7131,264495.76420427166,0
+GAIN.US,D,20191113,000000,10.7131,10.7412,10.6078,10.7205,204868.83876431998,0
+GAIN.US,D,20191114,000000,10.7534,10.7703,10.6216,10.6679,198533.9163852276,0
+GAIN.US,D,20191115,000000,10.6679,10.8203,10.6679,10.805,248352.34120199128,0
+GAIN.US,D,20191118,000000,10.7374,10.8203,10.6594,10.7205,194527.82201495612,0
+GAIN.US,D,20191119,000000,10.7374,10.805,10.7205,10.7865,132354.17274609575,0
+GAIN.US,D,20191120,000000,10.7865,10.8939,10.7348,10.8355,141404.82107795877,0
+GAIN.US,D,20191121,000000,10.8279,10.8674,10.7131,10.805,95078.04391476189,0
+GAIN.US,D,20191122,000000,10.8279,10.8757,10.7703,10.8514,183066.50187841526,0
+GAIN.US,D,20191125,000000,10.9022,10.9765,10.8674,10.8939,193377.75724749305,0
+GAIN.US,D,20191126,000000,10.9698,11.1563,10.9464,11.0762,200734.13271486902,0
+GAIN.US,D,20191127,000000,11.1563,11.2766,11.1017,11.2766,187183.1385184083,0
+GAIN.US,D,20191129,000000,11.3255,11.4741,11.2842,11.4573,191687.7360087626,0
+GAIN.US,D,20191202,000000,11.5034,11.54,11.254,11.2718,346652.05453471537,0
+GAIN.US,D,20191203,000000,11.1458,11.2398,11.0207,11.0509,351487.2159277523,0
+GAIN.US,D,20191204,000000,11.0433,11.4309,11.0433,11.4225,228963.8648400894,0
+GAIN.US,D,20191205,000000,11.4309,11.5326,11.3633,11.3633,147864.10351045383,0
+GAIN.US,D,20191206,000000,11.5034,11.5034,11.3633,11.385,206976.58223373804,0
+GAIN.US,D,20191209,000000,11.3633,11.4309,11.2476,11.4225,173559.86668402518,0
+GAIN.US,D,20191210,000000,11.385,11.4225,11.3246,11.4225,143634.79878789623,0
+GAIN.US,D,20191211,000000,11.3923,11.4741,11.3633,11.385,120295.4991905786,0
+GAIN.US,D,20191212,000000,11.4177,11.5034,11.3565,11.4225,140109.13812826975,0
+GAIN.US,D,20191213,000000,11.4489,11.5326,11.3774,11.4809,226474.53795891974,0
+GAIN.US,D,20191216,000000,11.4809,11.683,11.4809,11.54,238971.12896745568,0
+GAIN.US,D,20191217,000000,11.5796,11.892,11.5796,11.8637,397140.11040832725,0
+GAIN.US,D,20191218,000000,11.8843,11.9823,11.6303,11.6389,250363.36018541935,0
+GAIN.US,D,20191219,000000,11.5683,11.7961,11.4375,11.5758,233019.91581300832,0
+GAIN.US,D,20191220,000000,11.5758,11.5919,11.2503,11.5919,567172.1906198426,0
+GAIN.US,D,20191223,000000,11.5005,11.5409,10.8505,11.0086,849932.9390795544,0
+GAIN.US,D,20191224,000000,11.015,11.031,10.3039,10.7169,810251.4529757781,0
+GAIN.US,D,20191226,000000,10.7338,10.7412,10.4609,10.6482,553147.1401513868,0
+GAIN.US,D,20191227,000000,10.4675,10.6633,10.4138,10.5785,364503.5681851943,0
+GAIN.US,D,20191230,000000,10.5785,10.5956,10.411,10.4138,359820.40241300303,0
+GAIN.US,D,20191231,000000,10.4609,10.4609,10.3112,10.3509,264866.71855165693,0
+GAIN.US,D,20200102,000000,10.4138,10.4138,10.156,10.3112,419198.60774613917,0
+GAIN.US,D,20200103,000000,10.2277,10.3209,10.156,10.2729,241969.58803313482,0
+GAIN.US,D,20200106,000000,10.204,10.2729,10.1645,10.2108,299305.95009609504,0
+GAIN.US,D,20200107,000000,10.1975,10.2493,10.1645,10.1787,281330.07639221346,0
+GAIN.US,D,20200108,000000,10.1975,10.4997,10.1787,10.3282,357132.312027635,0
+GAIN.US,D,20200109,000000,10.3745,10.6031,10.3509,10.3827,252506.17956736192,0
+GAIN.US,D,20200110,000000,10.3904,10.4789,10.3593,10.3593,128691.39715576656,0
+GAIN.US,D,20200113,000000,10.3509,10.4609,10.3282,10.3593,169232.77456905608,0
+GAIN.US,D,20200114,000000,10.3593,10.4882,10.3593,10.3904,160379.82683491954,0
+GAIN.US,D,20200115,000000,10.4297,10.6633,10.4297,10.6246,237227.96240677292,0
+GAIN.US,D,20200116,000000,10.6857,10.8175,10.6716,10.7582,321132.73383009766,0
+GAIN.US,D,20200117,000000,10.7667,10.8741,10.7412,10.7827,270961.42407543684,0
+GAIN.US,D,20200121,000000,10.8336,10.8834,10.7979,10.858,237353.3853666274,0
+GAIN.US,D,20200122,000000,10.858,10.9287,10.7921,10.8741,252101.2122139139,0
+GAIN.US,D,20200123,000000,10.9002,10.9002,10.733,10.7752,241728.30827136058,0
+GAIN.US,D,20200124,000000,10.811,10.8336,10.5447,10.5804,212533.4570991439,0
+GAIN.US,D,20200127,000000,10.4977,10.5258,10.364,10.4582,178751.1017342843,0
+GAIN.US,D,20200128,000000,10.4582,10.5607,10.4476,10.5532,146120.9369497912,0
+GAIN.US,D,20200129,000000,10.5119,10.6011,10.4655,10.505,132375.43087486862,0
+GAIN.US,D,20200130,000000,10.5119,10.5427,10.2925,10.443,204028.07977071637,0
+GAIN.US,D,20200131,000000,10.4506,10.4977,10.3093,10.3254,143509.3758280619,0
+GAIN.US,D,20200203,000000,10.3254,10.505,10.3254,10.3801,147648.3335032493,0
+GAIN.US,D,20200204,000000,10.4347,10.505,10.3818,10.443,154661.39019071314,0
+GAIN.US,D,20200205,000000,10.5607,10.9427,10.5607,10.8505,365245.4768799246,0
+GAIN.US,D,20200206,000000,10.5297,10.7659,10.5297,10.6396,252931.34214313107,0
+GAIN.US,D,20200207,000000,10.6144,10.7752,10.6011,10.7084,136649.37766788545,0
+GAIN.US,D,20200210,000000,10.6848,10.7243,10.6314,10.716,112162.13911595786,0
+GAIN.US,D,20200211,000000,10.716,10.7489,10.6396,10.6547,150440.58871966868,0
+GAIN.US,D,20200212,000000,10.6623,10.733,10.6226,10.6774,113959.51390506474,0
+GAIN.US,D,20200213,000000,10.6623,10.716,10.6078,10.716,164306.20322223747,0
+GAIN.US,D,20200214,000000,10.7084,10.7404,10.6774,10.7404,140566.18789723847,0
+GAIN.US,D,20200218,000000,10.7489,10.8034,10.733,10.7572,116967.53912868866,0
+GAIN.US,D,20200219,000000,10.7572,10.7837,10.6537,10.6774,96142.01326064658,0
+GAIN.US,D,20200220,000000,10.6706,10.7659,10.6537,10.7659,107680.92556725972,0
+GAIN.US,D,20200221,000000,10.7084,10.7489,10.5843,10.6537,146828.8326384286,0
+GAIN.US,D,20200224,000000,10.4496,10.5364,10.2823,10.4187,263948.367387963,0
+GAIN.US,D,20200225,000000,10.4252,10.4572,9.71582,9.76942,717932.7141778076,0
+GAIN.US,D,20200226,000000,9.47124,10.1402,9.39029,9.9596,421982.35971103533,0
+GAIN.US,D,20200227,000000,9.86537,9.89168,9.13156,9.41662,625433.2812851367,0
+GAIN.US,D,20200228,000000,9.27363,9.27363,8.68721,9.03656,718086.8356115165,0
+GAIN.US,D,20200302,000000,9.17767,9.66122,9.10051,9.61236,524250.9656886432,0
+GAIN.US,D,20200303,000000,9.66218,9.80506,9.40722,9.48532,365635.5635431894,0
+GAIN.US,D,20200304,000000,9.70644,9.84268,9.53992,9.80055,252458.34877757772,0
+GAIN.US,D,20200305,000000,9.55585,9.72997,9.51822,9.61236,257669.77905015796,0
+GAIN.US,D,20200306,000000,9.47124,9.47124,9.11557,9.25106,396730.89142916293,0
+GAIN.US,D,20200309,000000,8.82213,8.87876,8.19224,8.27977,695162.0695255816,0
+GAIN.US,D,20200310,000000,8.40591,8.66528,8.12789,8.34259,364999.9454924139,0
+GAIN.US,D,20200311,000000,8.27977,8.28652,7.80632,7.85959,529078.6867365986,0
+GAIN.US,D,20200312,000000,7.22943,7.22943,6.61355,7.03175,728508.6332502856,0
+GAIN.US,D,20200313,000000,7.32407,7.88432,7.32407,7.5367,488375.7475444985,0
+GAIN.US,D,20200316,000000,6.77143,7.10308,6.7084,6.7084,472779.7213585469,0
+GAIN.US,D,20200317,000000,6.87408,7.28436,6.7084,6.7084,656326.656947587,0
+GAIN.US,D,20200318,000000,6.70021,6.73126,5.52438,5.98999,1238608.0626042574,0
+GAIN.US,D,20200319,000000,5.89441,6.60342,5.12199,6.34063,769423.0908238236,0
+GAIN.US,D,20200320,000000,6.34833,6.6432,6.06967,6.14947,519320.142716068,0
+GAIN.US,D,20200323,000000,6.10149,6.10149,5.18531,5.18531,803345.7498387008,0
+GAIN.US,D,20200324,000000,5.65572,5.95827,5.57613,5.75112,408765.11813656206,0
+GAIN.US,D,20200325,000000,5.79863,7.11304,5.78311,6.13335,718000.7401899431,0
+GAIN.US,D,20200326,000000,6.25287,7.55927,6.25287,6.6989,722126.9429878406,0
+GAIN.US,D,20200327,000000,6.43594,7.16893,6.41232,6.63521,617736.7757571134,0
+GAIN.US,D,20200330,000000,6.73099,6.73099,6.02189,6.09366,589156.2845068892,0
+GAIN.US,D,20200331,000000,6.21306,6.4683,6.14146,6.25287,361517.8639967949,0
+GAIN.US,D,20200401,000000,5.97419,6.11747,5.69524,5.77502,609054.9559597422,0
+GAIN.US,D,20200402,000000,5.807,5.9502,5.59965,5.73531,330960.36676919536,0
+GAIN.US,D,20200403,000000,5.68733,5.7433,5.37666,5.63163,491311.4951302605,0
+GAIN.US,D,20200406,000000,5.82292,6.27665,5.7434,6.23695,703886.4055805487,0
+GAIN.US,D,20200407,000000,6.50772,7.08134,6.50772,6.93805,406571.2792455304,0
+GAIN.US,D,20200408,000000,6.95376,7.57518,6.95376,7.25643,396579.95871476893,0
+GAIN.US,D,20200409,000000,7.51158,8.03749,7.3282,7.54348,565844.6204769742,0
+GAIN.US,D,20200413,000000,7.56735,7.66247,7.11304,7.53518,424191.07929218985,0
+GAIN.US,D,20200414,000000,7.67086,7.95075,7.58289,7.81405,253723.2074405189,0
+GAIN.US,D,20200415,000000,7.83908,7.97267,7.50357,7.75798,314376.9005009927,0
+GAIN.US,D,20200416,000000,7.75798,7.90165,7.46379,7.63144,282510.9654464344,0
+GAIN.US,D,20200417,000000,8.0293,8.31427,7.79138,7.9339,395394.8180347713,0
+GAIN.US,D,20200420,000000,7.85376,8.13214,7.73531,7.78243,266177.28219148895,0
+GAIN.US,D,20200421,000000,7.63144,7.95075,7.53518,7.71948,234487.78960588426,0
+GAIN.US,D,20200422,000000,7.8305,7.95075,7.63904,7.69493,188489.4505324837,0
+GAIN.US,D,20200423,000000,7.72628,7.88667,7.59068,7.73434,234287.96319527447,0
+GAIN.US,D,20200424,000000,7.73434,8.21538,7.71102,8.18463,251811.03875595404,0
+GAIN.US,D,20200427,000000,8.36094,9.0102,8.36094,8.59559,492152.25412385404,0
+GAIN.US,D,20200428,000000,8.67171,9.01961,8.39246,8.4332,276957.27930032334,0
+GAIN.US,D,20200429,000000,8.75419,8.94152,8.67171,8.72203,187144.8738865789,0
+GAIN.US,D,20200430,000000,8.74593,8.94434,8.4888,8.91623,214791.07037652438,0
+GAIN.US,D,20200501,000000,8.81761,8.81761,8.37732,8.47338,235122.3447502382,0
+GAIN.US,D,20200504,000000,8.49576,8.50488,8.11924,8.30487,251479.41194683983,0
+GAIN.US,D,20200505,000000,8.40045,8.71394,8.08784,8.22405,372371.20164996304,0
+GAIN.US,D,20200506,000000,8.27325,8.70641,8.16837,8.57724,255498.26119439112,0
+GAIN.US,D,20200507,000000,8.77067,8.99421,8.65757,8.77067,261098.7152238146,0
+GAIN.US,D,20200508,000000,8.84905,8.99421,8.83154,8.92279,185887.45556871928,0
+GAIN.US,D,20200511,000000,8.90775,9.01961,8.72203,8.84076,262618.6714322213,0
+GAIN.US,D,20200512,000000,8.85732,9.01961,8.70641,8.77978,313294.8617456249,0
+GAIN.US,D,20200513,000000,8.82401,8.92741,7.81498,7.82335,703106.232253979,0
+GAIN.US,D,20200514,000000,7.68685,8.24834,7.43772,8.13552,429804.2881989133,0
+GAIN.US,D,20200515,000000,8.19987,8.41636,7.98302,8.25698,318125.77151289524,0
+GAIN.US,D,20200518,000000,8.36959,8.56114,8.27325,8.35387,408352.71043804253,0
+GAIN.US,D,20200519,000000,8.44354,8.45842,8.17494,8.24044,386013.6058002256,0
+GAIN.US,D,20200520,000000,8.2648,8.62775,8.2648,8.54232,246053.27457348665,0
+GAIN.US,D,20200521,000000,8.56293,8.72579,8.5459,8.61901,177037.69655390774,0
+GAIN.US,D,20200522,000000,8.58937,8.74133,8.53066,8.67442,188994.3310912165,0
+GAIN.US,D,20200526,000000,8.88713,9.07701,8.87134,8.91338,244085.834754056,0
+GAIN.US,D,20200527,000000,9.0883,9.22659,8.99891,9.14568,247673.14398719824,0
+GAIN.US,D,20200528,000000,9.20025,9.24351,8.77435,8.90398,330097.28674038727,0
+GAIN.US,D,20200529,000000,8.9321,9.10429,8.83614,8.9594,248048.34996032,0
+GAIN.US,D,20200601,000000,8.98292,9.27456,8.97726,9.12873,206083.74082461372,0
+GAIN.US,D,20200602,000000,9.19085,9.24351,9.03937,9.14568,309238.810772706,0
+GAIN.US,D,20200603,000000,9.19085,9.29996,9.13722,9.21718,319600.02274440107,0
+GAIN.US,D,20200604,000000,9.25858,9.29996,9.14568,9.17671,359059.361402353,0
+GAIN.US,D,20200605,000000,9.15415,9.24447,8.88432,9.06289,614669.2277728771,0
+GAIN.US,D,20200608,000000,9.06289,9.25952,9.06289,9.20025,414613.2293663695,0
+GAIN.US,D,20200609,000000,9.04689,9.22659,8.99703,9.19085,233935.07825737732,0
+GAIN.US,D,20200610,000000,9.17014,9.19085,8.70548,8.7304,472837.11830626585,0
+GAIN.US,D,20200611,000000,8.18371,8.57449,8.07812,8.32226,493204.5314989157,0
+GAIN.US,D,20200612,000000,8.93117,8.93117,8.50846,8.73849,242928.32964151134,0
+GAIN.US,D,20200615,000000,8.55925,9.14568,8.55925,8.77978,364500.3794658693,0
+GAIN.US,D,20200616,000000,9.07983,9.10429,8.85093,8.93117,272066.8467724608,0
+GAIN.US,D,20200617,000000,9.02338,9.03183,8.79719,8.79719,254980.6257583785,0
+GAIN.US,D,20200618,000000,8.77978,8.99891,8.72946,8.73849,220853.8887071349,0
+GAIN.US,D,20200619,000000,8.89278,8.93963,8.69549,8.77978,148340.28559533219,0
+GAIN.US,D,20200622,000000,8.7623,8.7623,8.53254,8.66992,179259.17101233202,0
+GAIN.US,D,20200623,000000,8.69549,8.77067,8.41719,8.45842,393232.8663369291,0
+GAIN.US,D,20200624,000000,8.42537,8.43386,8.00729,8.19639,406599.9777193848,0
+GAIN.US,D,20200625,000000,8.18811,8.3268,8.07288,8.3268,142365.68849921858,0
+GAIN.US,D,20200626,000000,8.25416,8.35296,8.1676,8.27099,185736.52285431523,0
+GAIN.US,D,20200629,000000,8.31005,8.40045,8.17176,8.36094,196449.55685747584,0
+GAIN.US,D,20200630,000000,8.40045,8.51532,8.3189,8.39246,191562.3130489081,0
+GAIN.US,D,20200701,000000,8.39246,8.51532,8.29433,8.36094,258608.32543620327,0
+GAIN.US,D,20200702,000000,8.48418,8.48418,8.20441,8.25416,179791.68713850778,0
+GAIN.US,D,20200706,000000,8.3189,8.36094,8.05724,8.18811,351506.34824366204,0
+GAIN.US,D,20200707,000000,8.14787,8.15528,7.86043,7.95856,320325.98784254666,0
+GAIN.US,D,20200708,000000,7.90077,8.06534,7.83542,7.95856,240632.45173231157,0
+GAIN.US,D,20200709,000000,7.92572,7.92572,7.6797,7.70464,305666.38222972694,0
+GAIN.US,D,20200710,000000,7.70464,7.98302,7.69635,7.91321,231028.02914549992,0
+GAIN.US,D,20200713,000000,7.99976,8.05724,7.80286,7.91734,568382.8410543798,0
+GAIN.US,D,20200714,000000,7.94238,7.9912,7.79456,7.9672,309327.0320071627,0
+GAIN.US,D,20200715,000000,8.01558,8.08876,7.89259,8.05724,409061.66903315176,0
+GAIN.US,D,20200716,000000,8.07288,8.24587,7.9672,8.14362,211920.16008358297,0
+GAIN.US,D,20200717,000000,8.21191,8.24222,8.14787,8.15961,191589.94861634102,0
+GAIN.US,D,20200720,000000,8.19639,8.36094,8.12263,8.21191,261382.51124315467,0
+GAIN.US,D,20200721,000000,8.25416,8.43386,8.24663,8.33543,248467.13509744924,0
+GAIN.US,D,20200722,000000,8.40045,8.42537,8.27099,8.42537,251931.14718361024,0
+GAIN.US,D,20200723,000000,8.43386,8.47516,8.24504,8.39246,164090.4332150128,0
+GAIN.US,D,20200724,000000,8.36875,8.41541,8.32585,8.33451,150580.89236968628,0
+GAIN.US,D,20200727,000000,8.33451,8.37732,8.13721,8.21455,192243.63607659456,0
+GAIN.US,D,20200728,000000,8.23609,8.26224,8.13721,8.21887,170886.65698882038,0
+GAIN.US,D,20200729,000000,7.93052,7.94736,7.551,7.76561,763181.7042113963,0
+GAIN.US,D,20200730,000000,7.70772,7.71611,7.55927,7.70772,390769.049210299,0
+GAIN.US,D,20200731,000000,7.74067,7.7784,7.54289,7.60049,325475.7695416514,0
+GAIN.US,D,20200803,000000,7.60049,7.75721,7.52635,7.62513,306941.8699570545,0
+GAIN.US,D,20200804,000000,7.57563,7.73247,7.551,7.68308,220850.6999878099,0
+GAIN.US,D,20200805,000000,7.69947,7.84792,7.69947,7.74913,227942.41175178566,0
+GAIN.US,D,20200806,000000,7.68308,7.83146,7.68308,7.71611,167288.71869130176,0
+GAIN.US,D,20200807,000000,7.69947,7.88114,7.69493,7.86474,140025.16851954954,0
+GAIN.US,D,20200810,000000,7.87266,8.04681,7.87266,7.96381,257445.50579144026,0
+GAIN.US,D,20200811,000000,8.03006,8.13721,7.92251,7.92251,204142.87366618437,0
+GAIN.US,D,20200812,000000,8.03006,8.10315,7.88114,7.97107,134590.52789468318,0
+GAIN.US,D,20200813,000000,7.988,8.1201,7.95565,7.97107,218028.68339108437,0
+GAIN.US,D,20200814,000000,7.95565,8.11153,7.95565,8.05885,156593.75409762928,0
+GAIN.US,D,20200817,000000,8.08688,8.08688,7.97963,8.04681,191704.74251180908,0
+GAIN.US,D,20200818,000000,8.04681,8.05536,7.88912,7.92251,193743.39706265996,0
+GAIN.US,D,20200819,000000,7.91395,7.97107,7.88114,7.91395,219800.54842563163,0
+GAIN.US,D,20200820,000000,7.92251,7.96381,7.86503,7.91395,169893.90237440122,0
+GAIN.US,D,20200821,000000,7.94736,7.94736,7.74782,7.88489,216959.39951299637,0
+GAIN.US,D,20200824,000000,7.88912,7.99712,7.82289,7.99712,227525.7524275196,0
+GAIN.US,D,20200825,000000,8.02253,8.02253,7.82279,7.88094,172265.24664078793,0
+GAIN.US,D,20200826,000000,7.89741,7.89741,7.65657,7.73127,320704.3825350035,0
+GAIN.US,D,20200827,000000,7.69805,7.88912,7.6907,7.73962,163869.34867561,0
+GAIN.US,D,20200828,000000,7.75619,7.83079,7.70623,7.80623,174047.74073973164,0
+GAIN.US,D,20200831,000000,7.79767,7.99712,7.75619,7.80623,345405.2652812422,0
+GAIN.US,D,20200901,000000,7.83934,7.86438,7.69805,7.82279,249142.0806865058,0
+GAIN.US,D,20200902,000000,7.81405,7.85591,7.68947,7.83934,187514.76532751246,0
+GAIN.US,D,20200903,000000,7.88912,7.89741,7.73127,7.73127,249599.13045546444,0
+GAIN.US,D,20200904,000000,7.72278,7.78111,7.44853,7.67292,371010.6814074736,0
+GAIN.US,D,20200908,000000,7.58157,7.78111,7.50678,7.73127,227642.6721358609,0
+GAIN.US,D,20200909,000000,7.73127,7.80623,7.66474,7.74782,175599.5841413379,0
+GAIN.US,D,20200910,000000,7.78111,7.84733,7.59014,7.63963,234014.7962403208,0
+GAIN.US,D,20200911,000000,7.63963,7.71443,7.53275,7.63153,201004.11095050775,0
+GAIN.US,D,20200914,000000,7.66474,7.80623,7.64799,7.70623,122701.91936948981,0
+GAIN.US,D,20200915,000000,7.75619,7.86438,7.66474,7.67292,187010.94767522128,0
+GAIN.US,D,20200916,000000,7.68947,7.81405,7.65657,7.65657,154265.98899524007,0
+GAIN.US,D,20200917,000000,7.65657,7.80623,7.64799,7.73127,155189.65469111217,0
+GAIN.US,D,20200918,000000,7.73962,7.83926,7.68947,7.72278,369789.4019085399,0
+GAIN.US,D,20200921,000000,7.72278,7.73127,7.60659,7.67292,257225.48415848918,0
+GAIN.US,D,20200922,000000,7.66465,7.75665,7.66465,7.69814,160330.93313870372,0
+GAIN.US,D,20200923,000000,7.68967,7.74,7.48872,7.51392,204465.99722376533,0
+GAIN.US,D,20200924,000000,7.51392,7.58091,7.43753,7.48025,163165.70461270912,0
+GAIN.US,D,20200925,000000,7.48025,7.6143,7.48025,7.59747,119742.78784207164,0
+GAIN.US,D,20200928,000000,7.64779,7.91583,7.63116,7.84876,342538.6066140675,0
+GAIN.US,D,20200929,000000,7.83202,7.89082,7.69814,7.70643,160775.22803040268,0
+GAIN.US,D,20200930,000000,7.79034,7.82384,7.62259,7.62259,208257.38449327394,0
+GAIN.US,D,20201001,000000,7.66465,7.71479,7.6143,7.62259,164983.2746241572,0
+GAIN.US,D,20201002,000000,7.53906,7.70643,7.51392,7.62259,163991.58291614955,0
+GAIN.US,D,20201005,000000,7.63934,7.72365,7.59795,7.62259,173435.50663062246,0
+GAIN.US,D,20201006,000000,7.65637,7.68967,7.58938,7.59747,131487.90399794254,0
+GAIN.US,D,20201007,000000,7.65637,7.72316,7.6143,7.65637,107089.94958693344,0
+GAIN.US,D,20201008,000000,7.62259,7.74,7.62259,7.70643,107397.12954791964,0
+GAIN.US,D,20201009,000000,7.71479,7.74837,7.63116,7.68128,79066.42131096679,0
+GAIN.US,D,20201012,000000,7.69814,7.74837,7.54742,7.54742,200531.11758495437,0
+GAIN.US,D,20201013,000000,7.55579,7.60604,7.53906,7.57245,127707.14579284049,0
+GAIN.US,D,20201014,000000,7.58938,7.68967,7.55579,7.58091,151270.7186488758,0
+GAIN.US,D,20201015,000000,7.56407,7.63934,7.53906,7.56407,117642.48471773515,0
+GAIN.US,D,20201016,000000,7.58091,7.60604,7.51392,7.53906,108849.05974420086,0
+GAIN.US,D,20201019,000000,7.58091,7.58091,7.45504,7.48872,135513.1306841237,0
+GAIN.US,D,20201020,000000,7.54742,7.56811,7.48872,7.50547,101095.15726845844,0
+GAIN.US,D,20201021,000000,7.53067,7.53906,7.45504,7.48025,136080.7227227837,0
+GAIN.US,D,20201022,000000,7.51409,7.5394,7.45814,7.53096,118486.43243065369,0
+GAIN.US,D,20201023,000000,7.61545,7.64074,7.43811,7.45494,144108.85505990134,0
+GAIN.US,D,20201026,000000,7.43811,7.4718,7.38737,7.44666,144217.2715167194,0
+GAIN.US,D,20201027,000000,7.45494,7.50564,7.27777,7.30308,160922.97202548172,0
+GAIN.US,D,20201028,000000,7.37064,7.37064,7.03278,7.03278,179600.36397941114,0
+GAIN.US,D,20201029,000000,7.04135,7.04135,6.89355,6.92319,246047.96004128837,0
+GAIN.US,D,20201030,000000,6.95696,7.12566,6.95696,7.03278,249080.43211303029,0
+GAIN.US,D,20201102,000000,7.1342,7.28614,7.08361,7.16808,174445.26774809812,0
+GAIN.US,D,20201103,000000,7.25209,7.34525,7.21869,7.22716,129437.55747626354,0
+GAIN.US,D,20201104,000000,7.42962,7.62617,7.32455,7.59034,205573.54573367262,0
+GAIN.US,D,20201105,000000,7.5732,7.66605,7.4718,7.52248,259584.07354760612,0
+GAIN.US,D,20201106,000000,7.52248,7.54788,7.35361,7.51409,210235.4533770709,0
+GAIN.US,D,20201109,000000,7.68308,7.88545,7.60717,7.61545,287278.10082733585,0
+GAIN.US,D,20201110,000000,7.65769,7.95114,7.65769,7.89401,239471.757900452,0
+GAIN.US,D,20201111,000000,7.90247,7.97853,7.83842,7.91511,152405.90272620594,0
+GAIN.US,D,20201112,000000,7.91094,7.91094,7.76542,7.85169,131637.773805915,0
+GAIN.US,D,20201113,000000,7.90247,8.02074,7.88545,7.96176,198803.89462084623,0
+GAIN.US,D,20201116,000000,8.05441,8.24044,8.05441,8.15528,297507.5124005566,0
+GAIN.US,D,20201117,000000,8.11314,8.18981,8.0293,8.15528,191804.6557171039,0
+GAIN.US,D,20201118,000000,8.21455,8.43469,8.18371,8.26563,332262.42715751426,0
+GAIN.US,D,20201119,000000,8.29968,8.38004,8.08688,8.18895,198698.66688334307,0
+GAIN.US,D,20201120,000000,8.26563,8.30751,8.1632,8.18013,185273.09564671668,0
+GAIN.US,D,20201123,000000,8.24044,8.33357,8.1632,8.29075,136957.62053532334,0
+GAIN.US,D,20201124,000000,8.40141,8.49491,8.33357,8.40141,194960.42493581693,0
+GAIN.US,D,20201125,000000,8.35136,8.6066,8.34259,8.52071,239410.10932695636,0
+GAIN.US,D,20201127,000000,8.5459,8.6066,8.43564,8.53773,115041.55266042246,0
+GAIN.US,D,20201130,000000,8.53773,8.58006,8.35907,8.41816,235739.89339154566,0
+GAIN.US,D,20201201,000000,8.50395,8.63134,8.46387,8.56293,185135.98071602406,0
+GAIN.US,D,20201202,000000,8.58006,8.6799,8.51193,8.55476,150554.31970869505,0
+GAIN.US,D,20201203,000000,8.55476,8.71657,8.52905,8.64026,265333.3344785805,0
+GAIN.US,D,20201204,000000,8.6799,8.85186,8.6799,8.74321,156647.9623260333,0
+GAIN.US,D,20201207,000000,8.67171,8.75853,8.52071,8.689,203645.43345253318,0
+GAIN.US,D,20201208,000000,8.689,8.73492,8.63134,8.64856,126918.46921478772,0
+GAIN.US,D,20201209,000000,8.71657,8.7863,8.50488,8.58937,208447.6447459088,0
+GAIN.US,D,20201210,000000,8.56293,8.58937,8.35907,8.48607,254985.94029057675,0
+GAIN.US,D,20201211,000000,8.50395,8.62268,8.43564,8.58937,193530.81577477037,0
+GAIN.US,D,20201214,000000,8.65665,8.79456,8.59823,8.59823,239621.62770840432,0
+GAIN.US,D,20201215,000000,8.689,8.75139,8.65665,8.69796,180971.513286277,0
+GAIN.US,D,20201216,000000,8.73492,8.89467,8.71742,8.84255,236548.7651919799,0
+GAIN.US,D,20201217,000000,8.85186,8.97257,8.80087,8.85186,189405.67588327423,0
+GAIN.US,D,20201218,000000,8.85186,8.97257,8.83332,8.92185,221887.03376626674,0
+GAIN.US,D,20201221,000000,8.88713,9.1833,8.86109,8.98855,348758.73509769177,0
+GAIN.US,D,20201222,000000,9.02243,9.11746,8.66992,8.69627,242050.36892253006,0
+GAIN.US,D,20201223,000000,8.73313,8.89373,8.71479,8.75683,131904.5633222086,0
+GAIN.US,D,20201224,000000,8.79268,8.79268,8.61996,8.64582,105729.42934444395,0
+GAIN.US,D,20201228,000000,8.65485,8.77528,8.61299,8.64582,239259.1766125523,0
+GAIN.US,D,20201229,000000,8.64582,8.76606,8.64582,8.69627,153875.90233196522,0
+GAIN.US,D,20201230,000000,8.69627,8.76606,8.31185,8.57724,332685.46392042015,0
+GAIN.US,D,20201231,000000,8.61299,8.71479,8.52626,8.63746,194677.69182292858,0
+GAIN.US,D,20210104,000000,8.64582,8.72391,8.48326,8.65485,333060.66989354196,0
+GAIN.US,D,20210105,000000,8.6621,8.76606,8.6621,8.72391,169198.76156299334,0
+GAIN.US,D,20210106,000000,8.72391,8.87783,8.71479,8.74133,185706.76147400908,0
+GAIN.US,D,20210107,000000,8.80831,9.02713,8.77528,8.87783,208122.39537546464,0
+GAIN.US,D,20210108,000000,8.92646,9.03183,8.88621,8.97257,134102.65383897672,0
+GAIN.US,D,20210111,000000,8.97257,9.03091,8.86014,8.87783,174432.51287083843,0
+GAIN.US,D,20210112,000000,8.87783,8.98855,8.80087,8.89373,166337.41742801687,0
+GAIN.US,D,20210113,000000,8.86014,9.01961,8.86014,8.90315,163526.02989567776,0
+GAIN.US,D,20210114,000000,8.94434,9.13346,8.92092,9.0657,160036.50805499734,0
+GAIN.US,D,20210115,000000,9.02243,9.20965,8.98855,9.11746,187765.61124723146,0
+GAIN.US,D,20210119,000000,9.09959,9.24728,9.04877,9.18426,291243.8047528946,0
+GAIN.US,D,20210120,000000,9.16167,9.27175,9.14285,9.25576,261388.8886817845,0
+GAIN.US,D,20210121,000000,9.27175,9.42604,9.11651,9.35549,190740.68637122423,0
+GAIN.US,D,20210122,000000,9.32255,9.35549,9.16825,9.29715,162353.64409298004,0
+GAIN.US,D,20210125,000000,9.32255,9.39124,9.06477,9.16073,245286.91903064842,0
+GAIN.US,D,20210126,000000,9.20025,9.2454,9.13346,9.16825,183291.8380436048,0
+GAIN.US,D,20210127,000000,9.19085,9.32162,8.99421,9.00267,208139.401878491,0
+GAIN.US,D,20210128,000000,8.98666,9.16825,8.90126,8.97914,168272.9700542379,0
+GAIN.US,D,20210129,000000,8.98666,9.06477,8.72023,8.81394,240995.96573459517,0
+GAIN.US,D,20210201,000000,8.8751,8.94246,8.70171,8.90031,245245.46567949402,0
+GAIN.US,D,20210202,000000,9.05534,9.20965,8.99703,9.11651,218964.0410578047,0
+GAIN.US,D,20210203,000000,9.20025,9.94062,9.20025,9.76942,608936.9733449592,0
+GAIN.US,D,20210204,000000,9.82211,9.9763,9.77118,9.85043,398847.138150074,0
+GAIN.US,D,20210205,000000,10.0572,10.1138,9.92381,10.0404,288119.92272737104,0
+GAIN.US,D,20210208,000000,10.0404,10.2108,10.0404,10.0572,239203.90547769662,0
+GAIN.US,D,20210209,000000,10.0883,10.1185,9.90874,9.9763,214250.05099885556,0
+GAIN.US,D,20210210,000000,10.0404,10.1505,9.95473,10.1505,202486.86543352672,0
+GAIN.US,D,20210211,000000,10.1937,10.3217,10.1937,10.2277,247989.89010614934,0
+GAIN.US,D,20210212,000000,10.2362,10.3292,10.1749,10.2859,148540.11200596212,0
+GAIN.US,D,20210216,000000,10.3668,10.3923,10.1834,10.3122,188805.1337450032,0
+GAIN.US,D,20210217,000000,10.3837,10.3837,10.1495,10.2783,162895.72637710057,0
+GAIN.US,D,20210218,000000,10.2362,10.3292,10.1929,10.253,157957.46305944375,0
+GAIN.US,D,20210219,000000,10.3122,10.3292,10.1929,10.2953,105971.77201262965,0
+GAIN.US,D,20210222,000000,10.2614,10.3387,10.2005,10.3122,151358.93988337275,0
+GAIN.US,D,20210223,000000,10.2005,10.2005,10.0553,10.1223,178721.34035397816,0
+GAIN.US,D,20210224,000000,10.1749,10.3923,10.1645,10.3754,150201.4347707979,0
+GAIN.US,D,20210225,000000,10.2953,10.4016,10.1495,10.2277,171786.93874302626,0
+GAIN.US,D,20210226,000000,10.2783,10.3923,10.1834,10.2859,145256.7940145012,0
+GAIN.US,D,20210301,000000,10.3217,10.5476,10.2953,10.3923,234261.39053428324,0
+GAIN.US,D,20210302,000000,10.3923,10.5653,10.2953,10.5032,204901.78886394107,0
+GAIN.US,D,20210303,000000,10.5032,10.6246,10.4261,10.5129,170988.6960070086,0
+GAIN.US,D,20210304,000000,10.5306,10.5843,10.4016,10.4516,202847.19071648535,0
+GAIN.US,D,20210305,000000,10.4609,10.5559,10.1929,10.443,210518.1864899794,0
+GAIN.US,D,20210308,000000,10.348,10.4872,10.2783,10.4337,224715.42780162214,0
+GAIN.US,D,20210309,000000,10.4779,10.6153,10.3754,10.5219,219884.51803435182,0
+GAIN.US,D,20210310,000000,10.5747,10.6153,10.4779,10.5559,122987.84120171324,0
+GAIN.US,D,20210311,000000,10.5559,10.7112,10.5129,10.651,165150.15093514597,0
+GAIN.US,D,20210312,000000,10.7291,10.9041,10.7027,10.765,166999.60813978358,0
+GAIN.US,D,20210315,000000,10.8326,10.9991,10.765,10.9812,169234.90038193943,0
+GAIN.US,D,20210316,000000,11.0414,11.0414,10.8418,10.9287,239073.16798564387,0
+GAIN.US,D,20210317,000000,10.8757,11.0762,10.8505,10.9287,204376.7130828569,0
+GAIN.US,D,20210318,000000,10.9736,11.0678,10.6679,10.6679,239004.07906709687,0
+GAIN.US,D,20210319,000000,10.6068,10.684,10.4486,10.6492,307605.1235752729,0
+GAIN.US,D,20210322,000000,10.6492,10.7818,10.5634,10.6492,190921.38046592436,0
+GAIN.US,D,20210323,000000,10.6755,10.7187,10.4712,10.5193,105868.67008800982,0
+GAIN.US,D,20210324,000000,10.5991,10.7103,10.4665,10.4844,129975.38813461742,0
+GAIN.US,D,20210325,000000,10.4582,10.5823,10.2417,10.5541,164529.41357452358,0
+GAIN.US,D,20210326,000000,10.5729,10.7187,10.5099,10.6933,114096.62883573724,0
+GAIN.US,D,20210329,000000,10.6933,10.8409,10.6314,10.7364,167331.23494888775,0
+GAIN.US,D,20210330,000000,10.8505,10.9032,10.7364,10.7818,145374.77662928417,0
+GAIN.US,D,20210331,000000,10.7911,10.9209,10.6144,10.6584,169522.94802702602,0
+GAIN.US,D,20210401,000000,10.6933,10.9117,10.6933,10.9117,123747.81930590147,0
+GAIN.US,D,20210405,000000,10.8946,11.0424,10.8589,11.0255,166006.8535253443,0
+GAIN.US,D,20210406,000000,11.0762,11.3228,11.0358,11.3142,421079.95214395615,0
+GAIN.US,D,20210407,000000,11.3302,11.5373,11.287,11.4082,268362.6178309773,0
+GAIN.US,D,20210408,000000,11.4704,11.5627,11.4244,11.5229,139921.0036884981,0
+GAIN.US,D,20210409,000000,11.59,11.7819,11.5466,11.6888,368670.1614278146,0
+GAIN.US,D,20210412,000000,11.5983,11.7545,11.5891,11.7047,203754.91281578282,0
+GAIN.US,D,20210413,000000,11.7629,11.78,11.6133,11.7629,168297.41690233577,0
+GAIN.US,D,20210414,000000,11.7629,11.8823,11.7452,11.8178,166574.44556400433,0
+GAIN.US,D,20210415,000000,11.8731,12.1261,11.8563,12.0283,230867.53027314108,0
+GAIN.US,D,20210416,000000,12.131,12.3229,12.0472,12.2626,296791.1134603658,0
+GAIN.US,D,20210419,000000,12.3229,12.3322,12.1526,12.2871,244484.42466885404,0
+GAIN.US,D,20210420,000000,12.2785,12.3953,12.1657,12.3322,267797.1516052006,0
+GAIN.US,D,20210421,000000,12.3953,12.4272,12.2201,12.3587,223630.20032694947,0
+GAIN.US,D,20210422,000000,12.4047,12.4047,12.1732,12.2109,199381.05281748122,0
+GAIN.US,D,20210423,000000,12.2616,12.3397,12.1732,12.2871,130502.58972856474,0
+GAIN.US,D,20210426,000000,12.3142,12.3142,12.1921,12.2475,134994.43234166942,0
+GAIN.US,D,20210427,000000,12.2785,12.3764,12.224,12.3764,195481.24909113444,0
+GAIN.US,D,20210428,000000,12.4272,12.6118,12.3728,12.5428,190158.213642391,0
+GAIN.US,D,20210429,000000,12.5872,12.6774,12.4356,12.621,216032.5450978194,0
+GAIN.US,D,20210430,000000,12.6041,12.6718,12.4525,12.4621,140555.55883284198,0
+GAIN.US,D,20210503,000000,12.5428,12.5428,12.2664,12.3587,192096.95498794707,0
+GAIN.US,D,20210504,000000,12.2963,12.3764,12.0942,12.1562,201628.03703044506,0
+GAIN.US,D,20210505,000000,12.1732,12.2475,12.1374,12.1825,108827.80161542799,0
+GAIN.US,D,20210506,000000,12.1469,12.2201,11.9446,12.0697,234324.10201422055,0
+GAIN.US,D,20210507,000000,12.036,12.1921,12.036,12.0942,115446.52001384029,0
+GAIN.US,D,20210510,000000,12.1562,12.2062,11.9804,11.9898,192897.3235368581,0
+GAIN.US,D,20210511,000000,11.824,11.824,11.3764,11.604,409323.1440172673,0
+GAIN.US,D,20210512,000000,11.5419,11.5946,10.9483,11.368,324494.7068980503,0
+GAIN.US,D,20210513,000000,11.3585,11.7197,11.3585,11.6313,184656.60991184085,0
+GAIN.US,D,20210514,000000,11.8712,11.9531,11.6322,11.7424,178551.2753236745,0
+GAIN.US,D,20210517,000000,11.8063,12.0858,11.7424,11.9993,188814.69990292782,0
+GAIN.US,D,20210518,000000,11.9804,12.1215,11.894,11.9031,113906.36858309232,0
+GAIN.US,D,20210519,000000,11.7979,12.0265,11.7141,11.9352,136297.55563642993,0
+GAIN.US,D,20210520,000000,11.9031,12.0631,11.8148,12.0453,85821.1917336371,0
+GAIN.US,D,20210521,000000,11.9993,12.1384,11.9993,12.0952,97386.67670123542,0
+GAIN.US,D,20210524,000000,12.1479,12.239,12.0697,12.1835,86785.24787421587,0
+GAIN.US,D,20210525,000000,12.1835,12.2711,11.9898,12.0086,87341.1479420458,0
+GAIN.US,D,20210526,000000,11.921,12.2833,11.921,12.2201,96237.6748401949,0
+GAIN.US,D,20210527,000000,12.2804,12.4066,12.2119,12.351,118009.1874393538,0
+GAIN.US,D,20210528,000000,12.416,12.4818,12.334,12.3971,141039.18126278176,0
+GAIN.US,D,20210601,000000,12.416,12.6407,12.416,12.5711,198015.21804277337,0
+GAIN.US,D,20210602,000000,12.6079,12.7225,12.5711,12.6853,173227.17696848942,0
+GAIN.US,D,20210603,000000,12.6754,12.907,12.5985,12.7321,213313.6304257137,0
+GAIN.US,D,20210604,000000,12.8168,12.9334,12.7839,12.8525,174451.64518672798,0
+GAIN.US,D,20210607,000000,12.9927,13.0378,12.8,12.8978,140580.00568093982,0
+GAIN.US,D,20210608,000000,12.9598,13.0462,12.8789,13.0022,143473.23700911584,0
+GAIN.US,D,20210609,000000,13.0378,13.0378,12.8902,12.9861,166298.08988973577,0
+GAIN.US,D,20210610,000000,13.0378,13.0641,12.9164,12.9164,144269.35393226022,0
+GAIN.US,D,20210611,000000,13.0022,13.1743,12.9598,13.065,189348.27893553517,0
+GAIN.US,D,20210614,000000,12.9927,13.0491,12.7753,12.862,274586.99794036825,0
+GAIN.US,D,20210615,000000,12.907,12.9419,12.5711,12.6934,237370.39186965374,0
+GAIN.US,D,20210616,000000,12.6934,12.7923,12.4893,12.7216,166033.42618633554,0
+GAIN.US,D,20210617,000000,12.6744,12.7574,12.4442,12.5966,152037.0741917241,0
+GAIN.US,D,20210618,000000,12.6397,12.6486,12.2674,12.3473,400664.7081615322,0
+GAIN.US,D,20210621,000000,12.3567,12.9344,12.3567,12.7923,176997.306109195,0
+GAIN.US,D,20210622,000000,12.8261,12.8535,12.7357,12.8261,68996.44570367027,0
+GAIN.US,D,20210623,000000,12.8892,12.8892,12.7574,12.7923,66903.58292440126,0
+GAIN.US,D,20210624,000000,12.8629,12.8799,12.7481,12.8535,226979.41851764248,0
+GAIN.US,D,20210625,000000,12.844,12.9861,12.7753,12.8261,122271.44226151236,0
+GAIN.US,D,20210628,000000,12.9512,12.987,12.7753,12.8261,99775.02747066658,0
+GAIN.US,D,20210629,000000,12.7923,12.8799,12.7122,12.7312,82327.41826718398,0
+GAIN.US,D,20210630,000000,12.8,12.8535,12.7753,12.8,124437.64558511112,0
+GAIN.US,D,20210701,000000,12.7923,12.9251,12.7574,12.8987,64297.33633488528,0
+GAIN.US,D,20210702,000000,12.8799,13.0934,12.8799,13.0934,133616.90559615358,0
+GAIN.US,D,20210706,000000,13.0077,13.1554,12.9251,13.1216,168803.36036753035,0
+GAIN.US,D,20210707,000000,13.1488,13.1488,12.9344,12.9701,108990.42630065007,0
+GAIN.US,D,20210708,000000,12.8799,12.8799,12.6136,12.7395,162122.9933956224,0
+GAIN.US,D,20210709,000000,12.8178,12.9701,12.7923,12.9429,90344.92153991516,0
+GAIN.US,D,20210712,000000,12.9512,13.0481,12.8987,13.0481,81719.43578382232,0
+GAIN.US,D,20210713,000000,13.0756,13.0756,12.8987,12.9607,78531.77937192684,0
+GAIN.US,D,20210714,000000,12.9701,13.0756,12.8535,12.8987,117805.10940295724,0
+GAIN.US,D,20210715,000000,12.8892,12.9946,12.7923,12.8535,197097.92978554114,0
+GAIN.US,D,20210716,000000,12.8892,13.0219,12.8082,12.8261,93687.76229196927,0
+GAIN.US,D,20210719,000000,12.6059,12.7481,12.3284,12.5966,169498.50117892816,0
+GAIN.US,D,20210720,000000,12.6577,12.8799,12.5786,12.7923,106390.55714977902,0
+GAIN.US,D,20210721,000000,12.8799,13.0123,12.8,12.8987,88179.7811227661,0
+GAIN.US,D,20210722,000000,12.9174,12.9512,12.7386,12.7829,59043.38980471001,0
+GAIN.US,D,20210723,000000,12.7565,12.9344,12.7112,12.7302,174294.33503369408,0
+GAIN.US,D,20210726,000000,12.7162,12.8799,12.6737,12.8261,89948.45743800244,0
+GAIN.US,D,20210727,000000,12.7744,12.8535,12.6834,12.7386,82129.71766944644,0
+GAIN.US,D,20210728,000000,12.7386,12.845,12.6834,12.7651,74344.99090695521,0
+GAIN.US,D,20210729,000000,12.9324,12.9324,12.7651,12.7913,83280.84534336528,0
+GAIN.US,D,20210730,000000,12.8082,12.8987,12.7651,12.8347,96357.78326785311,0
+GAIN.US,D,20210802,000000,12.8702,12.9174,12.7829,12.7829,90749.88889334306,0
+GAIN.US,D,20210803,000000,12.8082,13.0049,12.7207,12.987,154210.71786038432,0
+GAIN.US,D,20210804,000000,12.987,13.0228,12.9211,12.9251,110623.05059164148,0
+GAIN.US,D,20210805,000000,12.9251,12.987,12.8178,12.9344,98023.35765846261,0
+GAIN.US,D,20210806,000000,12.987,13.099,12.9643,13.0766,77493.31978058869,0
+GAIN.US,D,20210809,000000,13.0943,13.1225,13.0313,13.0313,69643.75572529293,0
+GAIN.US,D,20210810,000000,13.0943,13.2825,12.9964,13.2288,231876.22848417508,0
+GAIN.US,D,20210811,000000,13.3003,13.3474,13.1658,13.2731,149998.41964088325,0
+GAIN.US,D,20210812,000000,13.2561,13.3708,13.2194,13.3708,78152.32177304548,0
+GAIN.US,D,20210813,000000,13.3887,13.5939,13.3793,13.5063,141810.85133781825,0
+GAIN.US,D,20210816,000000,13.4066,13.4875,13.3887,13.4782,112650.01317166432,0
+GAIN.US,D,20210817,000000,13.451,13.4705,13.1319,13.2374,136584.54037508494,0
+GAIN.US,D,20210818,000000,13.2374,13.3708,13.1319,13.1498,93920.53880220717,0
+GAIN.US,D,20210819,000000,13.1131,13.1131,12.6834,12.7022,173768.1963461683,0
+GAIN.US,D,20210820,000000,12.7829,13.0152,12.5326,12.9183,106814.65681910653,0
+GAIN.US,D,20210823,000000,12.9183,13.1149,12.9183,13.0069,115328.5373990674,0
+GAIN.US,D,20210824,000000,13.0688,13.0962,12.9794,13.051,95290.62520264948,0
+GAIN.US,D,20210825,000000,13.0962,13.258,13.051,13.195,90808.34874751473,0
+GAIN.US,D,20210826,000000,13.24,13.24,13.0688,13.1422,83174.55469942048,0
+GAIN.US,D,20210827,000000,13.213,13.4452,13.2033,13.3305,79432.06112613673,0
+GAIN.US,D,20210830,000000,13.402,13.4293,13.2307,13.3305,102591.7295351989,0
+GAIN.US,D,20210831,000000,13.3305,13.4912,13.2947,13.4452,126189.31539730703,0
+GAIN.US,D,20210901,000000,13.4547,13.6889,13.3925,13.5458,166592.5149734824,0
+GAIN.US,D,20210902,000000,13.5543,13.5882,13.3832,13.4197,72853.733172414,0
+GAIN.US,D,20210903,000000,13.5159,13.5159,13.1677,13.3654,90247.13414748553,0
+GAIN.US,D,20210907,000000,13.3378,13.3654,13.0596,13.1328,114786.45511495693,0
+GAIN.US,D,20210908,000000,13.1677,13.2213,13.0679,13.0679,78489.26311434992,0
+GAIN.US,D,20210909,000000,13.1046,13.2157,13.0418,13.0679,92065.76706537635,0
+GAIN.US,D,20210910,000000,13.1235,13.1507,12.908,12.9429,73412.82195956087,0
+GAIN.US,D,20210913,000000,13.0142,13.0775,12.6644,12.8892,160774.16512396102,0
+GAIN.US,D,20210914,000000,12.9964,13.0142,12.7811,12.8337,78339.39330638753,0
+GAIN.US,D,20210915,000000,12.798,13.0952,12.7734,13.05,95359.71412121461,0
+GAIN.US,D,20210916,000000,13.0322,13.0596,12.8072,12.9701,88649.58576900054,0
+GAIN.US,D,20210917,000000,12.9964,13.0775,12.798,12.8261,366879.1640773476,0
+GAIN.US,D,20210920,000000,12.7546,12.7724,12.5119,12.7002,196342.20330708934,0
+GAIN.US,D,20210921,000000,12.7191,12.844,12.6547,12.6905,148449.764958602,0
+GAIN.US,D,20210922,000000,12.7002,12.9617,12.6784,12.8082,99528.43317671522,0
+GAIN.US,D,20210923,000000,12.8535,13.0228,12.7546,12.7903,88955.70282356117,0
+GAIN.US,D,20210924,000000,12.7632,12.8629,12.6277,12.6644,86451.49525222839,0
+GAIN.US,D,20210927,000000,12.7367,12.8261,12.6547,12.7283,104578.30167051907,0
+GAIN.US,D,20210928,000000,12.6905,12.8178,12.5383,12.5383,113179.34057850503,0
+GAIN.US,D,20210929,000000,12.573,12.6644,12.3651,12.6004,127118.29562538746,0
+GAIN.US,D,20210930,000000,12.6814,12.8629,12.5299,12.5299,156414.12290936077,0
+GAIN.US,D,20211001,000000,12.6277,12.7724,12.5647,12.6547,114163.59194142105,0
+GAIN.US,D,20211004,000000,12.619,12.7724,12.5825,12.5909,101471.42614802186,0
+GAIN.US,D,20211005,000000,12.637,12.7811,12.6098,12.6547,73180.04544932295,0
+GAIN.US,D,20211006,000000,12.5909,12.7811,12.5909,12.7094,94467.93561852192,0
+GAIN.US,D,20211007,000000,12.7811,12.9983,12.7094,12.7283,111425.54495342578,0
+GAIN.US,D,20211008,000000,12.7546,12.862,12.7367,12.7367,72038.48393335995,0
+GAIN.US,D,20211011,000000,12.7903,12.8996,12.7463,12.7811,69735.16567908466,0
+GAIN.US,D,20211012,000000,12.8261,12.8902,12.7903,12.8082,92170.9948028815,0
+GAIN.US,D,20211013,000000,12.926,13.179,12.8675,13.1253,153697.33405013834,0
+GAIN.US,D,20211014,000000,13.2327,13.2599,13.1159,13.1431,108964.91654611057,0
+GAIN.US,D,20211015,000000,13.2327,13.3963,13.2166,13.2871,101036.6974142878,0
+GAIN.US,D,20211018,000000,13.3049,13.4856,13.2957,13.4671,115153.1578365655,0
+GAIN.US,D,20211019,000000,13.5327,13.6578,13.481,13.6389,124539.68460329933,0
+GAIN.US,D,20211020,000000,13.6578,13.7219,13.5853,13.6484,138613.62876797095,0
+GAIN.US,D,20211021,000000,13.6259,13.8695,13.5665,13.7537,179748.1079744902,0
+GAIN.US,D,20211022,000000,13.7537,13.8988,13.6777,13.8167,226065.31897972518,0
+GAIN.US,D,20211025,000000,13.8255,13.9984,13.8245,13.9617,144855.0153803983,0
+GAIN.US,D,20211026,000000,14.0521,14.1152,13.9795,14.0078,115827.04051915022,0
+GAIN.US,D,20211027,000000,14.0078,14.0887,13.9345,13.9429,84796.54992601338,0
+GAIN.US,D,20211028,000000,13.9429,14.2345,13.9429,14.1979,80241.99583299454,0
+GAIN.US,D,20211029,000000,14.0887,14.4462,14.0887,14.3888,129975.38813461742,0
+GAIN.US,D,20211101,000000,14.434,14.6871,14.434,14.4415,265527.846356982,0
+GAIN.US,D,20211102,000000,14.434,14.5065,14.2167,14.2966,123653.22063278477,0
+GAIN.US,D,20211103,000000,14.5704,14.5704,14.1349,14.451,140400.3744926914,0
+GAIN.US,D,20211104,000000,14.5253,14.6606,14.4405,14.5799,176534.94180804817,0
+GAIN.US,D,20211105,000000,14.6778,15.0154,14.5799,14.8779,161968.87196188333,0
+GAIN.US,D,20211108,000000,14.9789,15.1236,14.8779,15.0059,132917.51315899918,0
+GAIN.US,D,20211109,000000,14.9789,15.023,14.8432,14.9411,71380.54484734382,0
+GAIN.US,D,20211110,000000,14.9505,14.9599,14.7878,14.8779,102015.63424501564,0
+GAIN.US,D,20211111,000000,14.8516,15.0249,14.8432,14.9789,101913.59522682741,0
+GAIN.US,D,20211112,000000,15.0249,15.068,14.9411,15.0059,59398.400555484455,0
+GAIN.US,D,20211115,000000,15.0436,15.178,15.0154,15.068,149420.19853781667,0
+GAIN.US,D,20211116,000000,15.1047,15.4238,15.068,15.3231,137361.52498229954,0
+GAIN.US,D,20211117,000000,15.3419,15.388,15.2432,15.2948,109174.30911468525,0
+GAIN.US,D,20211118,000000,15.3456,15.3625,15.1602,15.2731,144940.04789554005,0
+GAIN.US,D,20211119,000000,15.1726,15.4811,15.0842,15.3277,108943.65841731758,0
+GAIN.US,D,20211122,000000,15.4821,15.593,15.2148,15.2731,148718.68028777893,0
+GAIN.US,D,20211123,000000,15.2562,15.4011,15.1915,15.3089,101824.311085919,0
+GAIN.US,D,20211124,000000,15.2911,15.5922,15.2639,15.5197,111763.5492011598,0
+GAIN.US,D,20211126,000000,15.3737,15.3737,14.9533,15.3089,172113.25101996234,0
+GAIN.US,D,20211129,000000,15.3456,15.3834,15.0286,15.1086,185336.8700330755,0
+GAIN.US,D,20211130,000000,15.0991,15.2562,14.9815,15.072,137512.45769671362,0
+GAIN.US,D,20211201,000000,15.3693,15.4557,15.0465,15.0465,107554.43970097366,0
+GAIN.US,D,20211202,000000,15.0549,15.2817,15.0549,15.1641,74999.7412736524,0
+GAIN.US,D,20211203,000000,15.2196,15.3183,14.7443,15.0099,180351.83883208624,0
+GAIN.US,D,20211206,000000,15.1188,15.1198,14.8536,15.0191,138880.41828427464,0
+GAIN.US,D,20211207,000000,15.0549,15.3569,15.0549,15.3015,147164.71107330947,0
+GAIN.US,D,20211208,000000,15.3569,15.4218,15.1463,15.1924,94788.93336323362,0
+GAIN.US,D,20211209,000000,15.23,15.2393,14.8799,15.0634,123045.23814943216,0
+GAIN.US,D,20211210,000000,15.2016,15.2659,15.0907,15.2016,59638.61741079891,0
+GAIN.US,D,20211213,000000,15.2572,15.3664,15.1501,15.1651,87005.26950718001,0
+GAIN.US,D,20211214,000000,15.1188,15.1651,14.7896,14.8452,127082.15680645146,0
+GAIN.US,D,20211215,000000,14.8988,15.1482,14.8076,15.0907,102618.30219618007,0
+GAIN.US,D,20211216,000000,15.2111,15.3203,15.0286,15.0381,91023.05584828161,0
+GAIN.US,D,20211217,000000,15.0465,15.2572,14.7896,15.0813,177389.51858535316,0
+GAIN.US,D,20211220,000000,14.9628,15.0381,14.5658,14.8452,236219.26419573894,0
+GAIN.US,D,20211221,000000,14.926,15.2393,14.926,14.9628,69802.12878476849,0
+GAIN.US,D,20211222,000000,14.8114,15.1245,14.7096,15.0503,98821.60039448529,0
+GAIN.US,D,20211223,000000,15.1339,15.3728,15.0859,15.263,84561.64760289616,0
+GAIN.US,D,20211227,000000,15.2809,15.4377,15.1979,15.419,111307.56233864282,0
+GAIN.US,D,20211228,000000,15.4747,15.659,15.212,15.4285,130079.55296568896,0
+GAIN.US,D,20211229,000000,15.4652,15.7323,15.3824,15.6128,178613.98680360176,0
+GAIN.US,D,20211230,000000,15.5661,15.7964,15.5302,15.5564,100066.26383507614,0
+GAIN.US,D,20211231,000000,15.5206,15.7878,15.5206,15.7323,89682.73082814043,0
+GAIN.US,D,20220103,000000,15.6768,15.7728,15.5113,15.6316,114754.56792176746,0
+GAIN.US,D,20220104,000000,15.659,15.7418,15.5846,15.659,77925.92270144445,0
+GAIN.US,D,20220105,000000,15.6948,15.7597,15.4474,15.4557,107512.98634982934,0
+GAIN.US,D,20220106,000000,15.4474,15.7418,15.4474,15.5564,96621.38406483685,0
+GAIN.US,D,20220107,000000,15.5564,15.608,15.4285,15.5661,71062.73582194906,0
+GAIN.US,D,20220110,000000,15.4377,15.5018,15.0775,15.3079,161319.43612737634,0
+GAIN.US,D,20220111,000000,15.3728,15.4831,15.1698,15.4831,94327.63196851437,0
+GAIN.US,D,20220112,000000,15.4925,15.6411,15.3916,15.4831,76247.5934335612,0
+GAIN.US,D,20220113,000000,15.5471,15.5471,15.2721,15.3363,102812.81407460169,0
+GAIN.US,D,20220114,000000,15.3363,15.4454,14.8753,14.9486,260438.65032493122,0
+GAIN.US,D,20220118,000000,14.9308,15.3363,14.7463,15.1887,186665.50308240572,0
+GAIN.US,D,20220119,000000,15.2721,15.2958,15.0049,15.0427,94552.96813367675,0
+GAIN.US,D,20220120,000000,15.0381,15.1294,14.6665,14.6936,112827.51854704952,0
+GAIN.US,D,20220121,000000,14.6569,14.8056,14.2495,14.3239,256418.73817093825,0
+GAIN.US,D,20220124,000000,13.9448,13.9918,12.862,13.5288,658114.4655787391,0
+GAIN.US,D,20220125,000000,13.4538,14.3239,13.3717,14.2779,183709.56027428235,0
+GAIN.US,D,20220126,000000,14.3617,14.7503,14.1114,14.2403,151144.2327825998,0
+GAIN.US,D,20220127,000000,14.2495,14.4359,14.1394,14.1583,147421.93443165833,0
+GAIN.US,D,20220128,000000,14.2326,14.2779,13.9177,14.2495,105579.55953647151,0
+GAIN.US,D,20220131,000000,14.3052,14.6569,14.2592,14.6024,155350.15356347102,0
+GAIN.US,D,20220201,000000,14.7031,15.0483,14.5186,14.9441,167455.5950023106,0
+GAIN.US,D,20220202,000000,15.0822,15.1294,14.8152,14.9815,116075.7606259859,0
+GAIN.US,D,20220203,000000,14.8968,15.0381,14.5713,14.6457,117118.47184309269,0
+GAIN.US,D,20220204,000000,14.578,14.7954,14.3758,14.6088,97521.66581904473,0
+GAIN.US,D,20220207,000000,14.6457,14.9721,14.6088,14.8423,92025.37662067772,0
+GAIN.US,D,20220208,000000,14.9158,14.9815,14.7293,14.8235,110852.6383825675,0
+GAIN.US,D,20220209,000000,14.8423,14.9448,14.5524,14.6824,133612.65397037688,0
+GAIN.US,D,20220210,000000,14.6824,15.0927,14.6277,14.7293,123309.9018528525,0
+GAIN.US,D,20220211,000000,14.8046,14.9158,14.5713,14.6636,97267.63118001785,0
+GAIN.US,D,20220214,000000,14.6088,14.8235,14.4208,14.5149,116120.4026964552,0
+GAIN.US,D,20220215,000000,14.833,14.9158,14.5998,14.6457,86917.04827270623,0
+GAIN.US,D,20220216,000000,14.7764,14.8462,14.6457,14.7483,81288.95867584685,0
+GAIN.US,D,20220217,000000,14.6457,14.6457,14.3098,14.3569,123122.83031951246,0
+GAIN.US,D,20220218,000000,14.3849,14.6277,14.0953,14.1989,98514.420433486,0
+GAIN.US,D,20220222,000000,14.0859,14.1706,13.7229,13.8075,208758.01342625017,0
+GAIN.US,D,20220223,000000,13.8167,14.0765,13.3315,13.4611,275690.2948244988,0
+GAIN.US,D,20220224,000000,13.1451,13.8432,12.9211,13.7887,182058.86657384306,0
+GAIN.US,D,20220225,000000,13.956,14.2119,13.8573,14.0576,95382.03515644523,0
+GAIN.US,D,20220228,000000,14.0304,14.0417,13.7698,13.9656,114294.32943348383,0
+GAIN.US,D,20220301,000000,13.956,14.0673,13.6793,13.7793,100550.94917146265,0
+GAIN.US,D,20220302,000000,13.7981,14.1423,13.7981,13.9844,67477.55240170422,0
+GAIN.US,D,20220303,000000,14.0576,14.18,13.8255,13.9185,65922.52028079513,0
+GAIN.US,D,20220304,000000,13.9279,13.9844,13.7604,13.8997,66010.74151526993,0
+GAIN.US,D,20220307,000000,13.8715,13.909,13.4423,13.4423,99894.07299188516,0
+GAIN.US,D,20220308,000000,13.4611,13.6803,13.3407,13.4989,81682.23405844162,0
+GAIN.US,D,20220309,000000,13.6569,13.909,13.6022,13.7981,72539.11286634019,0
+GAIN.US,D,20220310,000000,13.7511,13.8065,13.5175,13.6022,78693.34115072334,0
+GAIN.US,D,20220311,000000,13.6758,13.8167,13.6108,13.638,63960.39499358185,0
+GAIN.US,D,20220314,000000,13.8621,14.3569,13.8621,14.1892,249325.96350052088,0
+GAIN.US,D,20220315,000000,14.2533,14.6542,14.1583,14.4321,159230.824973878,0
+GAIN.US,D,20220316,000000,14.5998,14.9158,14.4584,14.7483,179771.49191615646,0
+GAIN.US,D,20220317,000000,14.7858,15.4105,14.7293,15.3728,230147.9426136253,0
+GAIN.US,D,20220318,000000,15.3728,15.3824,14.5998,14.6372,456876.5152115689,0
+GAIN.US,D,20220321,000000,14.9628,15.3069,14.9628,15.1491,151298.35421631875,0
+GAIN.US,D,20220322,000000,15.1537,15.275,15.0041,15.0878,95738.1088136553,0
+GAIN.US,D,20220323,000000,15.0878,15.1348,14.9289,15.0041,99815.4179153662,0
+GAIN.US,D,20220324,000000,15.069,15.1348,14.9195,15.1161,90544.74795053,0
+GAIN.US,D,20220325,000000,15.0878,15.2101,14.9948,15.1443,69825.51272643673,0
+GAIN.US,D,20220328,000000,15.1631,15.2572,15.0041,15.229,102864.89649013242,0
+GAIN.US,D,20220329,000000,15.2668,15.388,15.1867,15.2478,77314.75149876383,0
+GAIN.US,D,20220330,000000,15.1726,15.388,15.0041,15.0785,64127.271304573595,0
+GAIN.US,D,20220331,000000,15.2572,15.4067,15.0973,15.1067,101932.72754273708,0
+GAIN.US,D,20220401,000000,15.1443,15.3127,15.1339,15.2845,68969.87304268406,0
+GAIN.US,D,20220404,000000,15.2008,15.5094,15.182,15.4539,113231.42299403578,0
+GAIN.US,D,20220405,000000,15.3598,15.4811,15.1348,15.1537,108007.23784416565,0
+GAIN.US,D,20220406,000000,15.1255,15.2346,14.9101,14.9948,79293.88328900948,0
+GAIN.US,D,20220407,000000,15.0323,15.0973,14.817,15.0136,65604.71125540238,0
+GAIN.US,D,20220408,000000,15.1067,15.2084,14.9751,15.0973,66296.66334747923,0
+GAIN.US,D,20220411,000000,15.0785,15.0973,14.8152,14.8819,69055.96846427856,0
+GAIN.US,D,20220412,000000,15.1067,15.1067,14.704,14.7886,95576.54703486181,0
+GAIN.US,D,20220413,000000,14.7981,15.0973,14.7604,15.0607,66352.99738877059,0
+GAIN.US,D,20220414,000000,15.0607,15.2281,15.0503,15.1443,51086.47219902677,0
+GAIN.US,D,20220418,000000,15.1537,15.4566,15.1537,15.3786,143639.050413683,0
+GAIN.US,D,20220419,000000,15.4255,15.6692,15.4174,15.6692,96602.25174892618,0
+GAIN.US,D,20220420,000000,15.6411,15.7813,15.5661,15.5846,96110.12606746313,0
+GAIN.US,D,20220421,000000,15.6834,15.7964,15.5424,15.608,98293.3358940822,0
+GAIN.US,D,20220422,000000,15.608,15.608,15.0249,15.194,129380.16052853456,0
+GAIN.US,D,20220425,000000,15.072,15.2694,14.855,15.2507,81015.79172090931,0
+GAIN.US,D,20220426,000000,15.2694,15.3353,14.6014,14.6768,129374.84599632623,0
+GAIN.US,D,20220427,000000,14.799,15.053,14.7237,14.9589,98928.95394486873,0
+GAIN.US,D,20220428,000000,14.9871,15.0343,14.5828,14.9025,110049.08111434155,0
+GAIN.US,D,20220429,000000,14.9119,15.1096,14.5968,14.6203,131811.0275555235,0
+GAIN.US,D,20220502,000000,14.6768,14.9495,14.1686,14.3381,134047.38270413107,0
+GAIN.US,D,20220503,000000,14.3946,14.818,14.3946,14.7237,63087.74880679681,0
+GAIN.US,D,20220504,000000,14.8462,15.1284,14.8101,15.0625,63073.931023084384,0
+GAIN.US,D,20220505,000000,15.053,15.0625,14.4227,14.6768,67571.08816837425,0
+GAIN.US,D,20220506,000000,14.7145,14.9495,14.5355,14.799,77740.9769809817,0
+GAIN.US,D,20220509,000000,14.6108,14.7614,14.15,14.2065,153469.87207208562,0
+GAIN.US,D,20220510,000000,14.3193,14.6674,13.9429,14.2816,139145.08198768494,0
+GAIN.US,D,20220511,000000,14.178,14.4321,13.9052,13.9429,132609.27029156126,0
+GAIN.US,D,20220512,000000,13.9711,13.9711,13.2185,13.6041,228835.25316093006,0
+GAIN.US,D,20220513,000000,13.67,14.0584,13.642,13.7077,128468.18680348046,0
+GAIN.US,D,20220516,000000,13.7358,14.3381,13.7358,14.1969,116947.34390634739,0
+GAIN.US,D,20220517,000000,14.3758,14.6526,14.3053,14.3946,79372.53836552844,0
+GAIN.US,D,20220518,000000,14.3473,14.4134,14.131,14.1969,87379.41257386412,0
+GAIN.US,D,20220519,000000,14.0032,14.2962,14.0032,14.0978,133707.94892050693,0
+GAIN.US,D,20220520,000000,14.1734,14.2888,13.644,13.814,117848.8829747277,0
+GAIN.US,D,20220523,000000,13.9746,14.2585,13.8517,14.0978,162132.6409084207,0
+GAIN.US,D,20220524,000000,14.0978,14.1166,13.7477,13.7668,129437.26480654758,0
+GAIN.US,D,20220525,000000,13.7477,14.0692,13.7477,13.9182,115644.7953834742,0
+GAIN.US,D,20220526,000000,14.0598,14.2725,14.0409,14.1119,139280.56769131942,0
+GAIN.US,D,20220527,000000,14.2775,14.4096,14.2301,14.3626,105540.25946843764,0
+GAIN.US,D,20220531,000000,14.4003,14.542,14.2754,14.4003,135015.17169537026,0
+GAIN.US,D,20220601,000000,14.5137,14.6271,14.2395,14.4003,91018.02975843135,0
+GAIN.US,D,20220602,000000,14.4191,14.5799,14.315,14.4097,133545.07488545784,0
+GAIN.US,D,20220603,000000,14.4097,14.5145,13.9618,14.0952,174212.49294045471,0
+GAIN.US,D,20220606,000000,14.0856,14.1714,13.8666,14.0379,96412.45144703583,0
+GAIN.US,D,20220607,000000,14.0284,14.219,13.9141,14.1714,142752.5044846484,0
+GAIN.US,D,20220608,000000,14.1237,14.1904,13.8187,13.9235,89568.94385218514,0
+GAIN.US,D,20220609,000000,13.8854,13.9999,13.7425,13.7615,99890.8672208667,0
+GAIN.US,D,20220610,000000,13.7045,13.8186,13.4566,13.7472,165584.1330888024,0
+GAIN.US,D,20220613,000000,13.4089,13.4757,12.7227,12.8276,319999.5610504312,0
+GAIN.US,D,20220614,000000,12.1033,12.4655,11.8841,12.3226,641651.7630793661,0
+GAIN.US,D,20220615,000000,12.3226,12.7227,12.1605,12.5702,306105.8345764322,0
+GAIN.US,D,20220616,000000,12.475,12.5894,11.8078,12.17,333082.1818251256,0
+GAIN.US,D,20220617,000000,12.1892,12.7894,12.17,12.4941,645093.4534981219,0
+GAIN.US,D,20220621,000000,12.7003,12.8775,12.5469,12.796,177474.57608875495,0
+GAIN.US,D,20220622,000000,12.6235,12.8727,12.5851,12.7672,115613.55960172985,0
+GAIN.US,D,20220623,000000,12.796,12.9301,12.6235,12.7096,90929.24668503822,0
+GAIN.US,D,20220624,000000,12.7481,13.3136,12.7384,13.2561,145823.15236657744,0
+GAIN.US,D,20220627,000000,13.371,13.5341,13.285,13.4382,119192.05466954863,0
+GAIN.US,D,20220628,000000,13.6587,13.8696,13.3966,13.4573,153648.89332973704,0
+GAIN.US,D,20220629,000000,13.4286,13.7545,13.2944,13.3231,110674.61043235566,0
+GAIN.US,D,20220630,000000,13.2081,13.6587,13.1795,13.4958,130586.90106330138,0
+GAIN.US,D,20220701,000000,13.7832,13.9176,13.6202,13.8887,190206.92413760204,0
+GAIN.US,D,20220705,000000,13.6107,13.8504,13.3136,13.6875,166236.223648421,0
+GAIN.US,D,20220706,000000,13.7066,13.8599,13.4429,13.5341,102093.52532078419,0
+GAIN.US,D,20220707,000000,13.5916,13.9318,13.5916,13.8887,80077.95595610264,0
+GAIN.US,D,20220708,000000,14.0132,14.0899,13.8504,14.0517,91589.65116839588,0
+GAIN.US,D,20220711,000000,13.8791,13.994,13.7737,13.793,71168.2335423809,0
+GAIN.US,D,20220712,000000,13.7641,13.9463,13.6969,13.7353,55607.51810905082,0
+GAIN.US,D,20220713,000000,13.6107,13.7832,13.5533,13.7545,53777.58214726422,0
+GAIN.US,D,20220714,000000,13.5819,13.63,13.3807,13.5916,76983.54885082183,0
+GAIN.US,D,20220715,000000,13.7832,13.8696,13.5389,13.8024,88204.16530978688,0
+GAIN.US,D,20220718,000000,13.9271,13.9847,13.8216,13.8599,85732.60413904965,0
+GAIN.US,D,20220719,000000,14.023,14.2194,13.951,14.1571,89663.73224852193,0
+GAIN.US,D,20220720,000000,14.1571,14.2816,14.0899,14.1283,85845.2797854989,0
+GAIN.US,D,20220721,000000,14.0946,14.2006,14.037,14.1332,50484.454264796375,0
+GAIN.US,D,20220722,000000,14.1621,14.3062,14.008,14.0272,83064.71313075234,0
+GAIN.US,D,20220725,000000,13.9887,14.1524,13.9115,13.9789,83902.3666577314,0
+GAIN.US,D,20220726,000000,13.9211,14.0752,13.9211,14.0658,28550.802866285332,0
+GAIN.US,D,20220727,000000,14.1909,14.3547,14.1621,14.2873,88831.75525701915,0
+GAIN.US,D,20220728,000000,14.3547,14.403,14.1909,14.3547,85784.23263593917,0
+GAIN.US,D,20220729,000000,14.3452,14.4993,14.2487,14.2487,134358.79533984236,0
+GAIN.US,D,20220801,000000,14.3452,14.5089,14.2392,14.2585,98422.7324432508,0
+GAIN.US,D,20220802,000000,14.2585,14.3142,14.1574,14.2006,94942.37026733707,0
+GAIN.US,D,20220803,000000,14.3836,14.4126,14.2536,14.3258,111239.76559212264,0
+GAIN.US,D,20220804,000000,14.4317,14.8942,14.4317,14.5378,108548.27166962523,0
+GAIN.US,D,20220805,000000,14.5185,14.5956,14.3643,14.4317,85116.80857416936,0
+GAIN.US,D,20220808,000000,14.451,14.6535,14.4415,14.4993,89965.23437902743,0
+GAIN.US,D,20220809,000000,14.5378,14.6919,14.403,14.663,72714.96924288353,0
+GAIN.US,D,20220810,000000,14.74,14.8557,14.7208,14.7979,77123.28960109978,0
+GAIN.US,D,20220811,000000,14.8654,14.9231,14.6919,14.7304,93822.38494440005,0
+GAIN.US,D,20220812,000000,14.7593,15.2508,14.7593,15.1737,168798.08452404907,0
+GAIN.US,D,20220815,000000,15.1737,15.2315,15.0388,15.164,94373.55473724571,0
+GAIN.US,D,20220816,000000,15.0966,15.2797,15.0966,15.1927,83354.31081851837,0
+GAIN.US,D,20220817,000000,15.164,15.164,14.8846,14.9231,86977.91486149779,0
+GAIN.US,D,20220818,000000,14.9039,15.1111,14.8939,15.0483,78480.97338460447,0
+GAIN.US,D,20220819,000000,15.0388,15.0483,14.6919,14.7882,105923.20875793732,0
+GAIN.US,D,20220822,000000,14.5898,14.6914,14.2316,14.2993,120442.81550012765,0
+GAIN.US,D,20220823,000000,14.2799,14.4289,14.1735,14.2703,94684.03214656483,0
+GAIN.US,D,20220824,000000,14.2799,14.3769,14.1928,14.2509,67593.8239897802,0
+GAIN.US,D,20220825,000000,14.2509,14.3381,14.1834,14.2026,47652.40641724622,0
+GAIN.US,D,20220826,000000,14.2414,14.2703,14.083,14.1057,67705.37858927422,0
+GAIN.US,D,20220829,000000,13.9993,14.1928,13.9266,14.0671,85245.27353381165,0
+GAIN.US,D,20220830,000000,14.0573,14.1348,13.7669,13.8346,55132.76206110187,0
+GAIN.US,D,20220831,000000,13.9315,14.0767,13.8637,13.9025,59881.06293031031,0
+GAIN.US,D,20220901,000000,14.0089,14.0671,13.5635,13.6605,72661.29496309643,0
+GAIN.US,D,20220902,000000,13.7669,13.8201,13.5734,13.6023,54259.95061135537,0
+GAIN.US,D,20220906,000000,13.6605,13.8153,13.5539,13.612,60738.38068568253,0
+GAIN.US,D,20220907,000000,13.6216,13.7767,13.5636,13.7573,71999.19775683976,0
+GAIN.US,D,20220908,000000,13.7573,13.7959,13.6023,13.7862,56842.23300705354,0
+GAIN.US,D,20220909,000000,13.854,14.0089,13.7959,13.8251,46558.551594428376,0
+GAIN.US,D,20220912,000000,13.8443,13.9993,13.8046,13.8637,74136.29466752018,0
+GAIN.US,D,20220913,000000,13.7959,13.8443,13.5442,13.5539,59646.591688781395,0
+GAIN.US,D,20220914,000000,13.6314,13.7474,13.5006,13.5345,63746.223220190746,0
+GAIN.US,D,20220915,000000,13.5539,13.8251,13.5152,13.5442,52689.922914772236,0
+GAIN.US,D,20220916,000000,13.5249,13.67,13.3699,13.6023,118388.3516261124,0
+GAIN.US,D,20220919,000000,13.4861,13.6507,13.467,13.5829,61243.4751222817,0
+GAIN.US,D,20220920,000000,13.5734,13.7379,13.3991,13.428,63526.21276007775,0
+GAIN.US,D,20220921,000000,13.4232,13.5301,13.2188,13.2577,83256.68597754538,0
+GAIN.US,D,20220922,000000,13.2383,13.3356,12.8684,12.9073,114881.93981052775,0
+GAIN.US,D,20220923,000000,12.8489,12.8489,12.3329,12.4838,196652.08270412107,0
+GAIN.US,D,20220926,000000,12.4108,12.4808,11.7781,11.9727,240358.70949306144,0
+GAIN.US,D,20220927,000000,11.9923,12.4936,11.8013,11.8949,167407.1469952003,0
+GAIN.US,D,20220928,000000,11.9047,12.367,11.8852,12.2356,171148.67423207202,0
+GAIN.US,D,20220929,000000,12.187,12.187,11.4569,11.6419,193135.54021873098,0
+GAIN.US,D,20220930,000000,11.6808,12.3329,11.6808,11.7781,162701.98643922966,0
+GAIN.US,D,20221003,000000,11.8949,12.0312,11.7294,11.9144,134343.63447698092,0
+GAIN.US,D,20221004,000000,12.0702,12.5958,12.0702,12.586,252269.54606204273,0
+GAIN.US,D,20221005,000000,12.5179,12.5667,12.1384,12.3524,128573.13516630874,0
+GAIN.US,D,20221006,000000,12.3914,12.4496,11.5834,11.8657,289674.54515439476,0
+GAIN.US,D,20221007,000000,11.8852,12.0526,11.5348,11.7587,276620.2929306585,0
+GAIN.US,D,20221010,000000,11.7781,11.8074,11.5348,11.564,82158.47273860808,0
+GAIN.US,D,20221011,000000,11.5445,11.671,11.2039,11.5543,419493.82873868756,0
+GAIN.US,D,20221012,000000,11.5543,11.9436,11.3206,11.6516,360840.6122273038,0
+GAIN.US,D,20221013,000000,11.4763,11.8463,11.0967,11.7489,163321.46500150394,0
+GAIN.US,D,20221014,000000,11.8755,12.0312,11.8268,11.9047,85001.08829720579,0
+GAIN.US,D,20221017,000000,12.0118,12.311,12.0118,12.0604,107776.94190548321,0
+GAIN.US,D,20221018,000000,12.3428,12.5179,12.1481,12.1773,108468.33340203195,0
+GAIN.US,D,20221019,000000,12.0508,12.2161,11.9144,11.9923,95822.95757594325,0
+GAIN.US,D,20221020,000000,11.9825,12.2764,11.9074,12.0706,93451.32504120113,0
+GAIN.US,D,20221021,000000,12.0902,12.1826,11.9237,12.0902,56070.795024721076,0
+GAIN.US,D,20221024,000000,12.1588,12.3988,12.1197,12.2569,75933.79455100719,0
+GAIN.US,D,20221025,000000,12.3058,12.6684,12.1784,12.5998,108894.88117050314,0
+GAIN.US,D,20221026,000000,12.6193,12.8055,12.6193,12.6488,97901.38813840166,0
+GAIN.US,D,20221027,000000,12.7369,12.8905,12.5116,12.5214,81708.67001063096,0
+GAIN.US,D,20221028,000000,12.6095,12.8104,12.585,12.7859,94984.35136505321,0
+GAIN.US,D,20221031,000000,12.9035,13.042,12.6193,12.6389,128799.72762040154,0
+GAIN.US,D,20221101,000000,12.825,12.9859,12.6258,12.7271,93613.60945231438,0
+GAIN.US,D,20221102,000000,13.1386,13.6579,12.8843,13.3836,262638.4372387157,0
+GAIN.US,D,20221103,000000,13.315,13.6776,13.2072,13.5599,149684.4044770405,0
+GAIN.US,D,20221104,000000,13.5599,13.8342,13.4326,13.6579,147269.530787135,0
+GAIN.US,D,20221107,000000,13.7656,14.1576,13.7362,14.0302,274881.21403938223,0
+GAIN.US,D,20221108,000000,14.1576,14.3438,13.7852,13.844,149438.42621867752,0
+GAIN.US,D,20221109,000000,13.8538,13.9322,13.5403,13.6676,178985.4162647451,0
+GAIN.US,D,20221110,000000,13.9322,14.0988,13.6829,13.8735,107712.96074238568,0
+GAIN.US,D,20221111,000000,13.8147,13.9204,13.6089,13.7852,148995.46122230668,0
+GAIN.US,D,20221114,000000,13.7069,13.7755,13.4815,13.5011,146935.77605484013,0
+GAIN.US,D,20221115,000000,13.5403,13.795,13.5011,13.6089,118354.3272220737,0
+GAIN.US,D,20221116,000000,13.5403,13.7852,13.5305,13.6873,132522.06250927542,0
+GAIN.US,D,20221117,000000,13.5394,13.7464,13.3818,13.6971,124697.03264288146,0
+GAIN.US,D,20221118,000000,13.707,13.8449,13.6577,13.6971,88486.51709674328,0
+GAIN.US,D,20221121,000000,13.6282,13.8055,13.5389,13.7956,84668.79501040785,0
+GAIN.US,D,20221122,000000,13.7661,13.8744,13.7316,13.8055,68643.9014789593,0
+GAIN.US,D,20221123,000000,13.7563,13.955,13.6873,13.8548,89175.57432604094,0
+GAIN.US,D,20221125,000000,13.8548,14.2982,13.8449,14.0815,239488.48706016876,0
+GAIN.US,D,20221128,000000,14.1603,14.2488,13.8154,13.8548,142263.4253367906,0
+GAIN.US,D,20221129,000000,13.8548,13.8575,13.6873,13.8055,81890.2402330604,0
+GAIN.US,D,20221130,000000,13.7956,13.8253,13.5865,13.7858,120962.52512621983,0
+GAIN.US,D,20221201,000000,13.8253,14.3771,13.7464,13.9139,248090.03209041766,0
+GAIN.US,D,20221202,000000,13.9534,13.9534,13.6971,13.8449,171826.92342798683,0
+GAIN.US,D,20221205,000000,13.8052,13.9046,13.3877,13.4374,173306.35943991362,0
+GAIN.US,D,20221206,000000,13.4176,13.5269,13.179,13.1989,106676.45928903,0
+GAIN.US,D,20221207,000000,13.1591,13.5766,13.0304,13.338,104013.1950802296,0
+GAIN.US,D,20221208,000000,13.338,13.5567,13.2884,13.3679,76491.1213486368,0
+GAIN.US,D,20221209,000000,13.3877,13.5915,13.3182,13.3977,101371.0599036864,0
+GAIN.US,D,20221212,000000,13.4374,13.4772,13.2585,13.2685,79230.8525313204,0
+GAIN.US,D,20221213,000000,13.4871,13.6163,13.3622,13.4871,137694.8847869928,0
+GAIN.US,D,20221214,000000,13.4176,13.5468,13.2387,13.3281,100371.9585212388,0
+GAIN.US,D,20221215,000000,12.9504,13.2331,12.9405,13.0896,161486.1751086,0
+GAIN.US,D,20221216,000000,13.0598,13.1117,12.9107,13.02,166045.0153541892,0
+GAIN.US,D,20221219,000000,13.01,13.09,12.67,12.76,98939,0
+GAIN.US,D,20221220,000000,12.71,12.71,12.53,12.63,102646,0
+GAIN.US,D,20221221,000000,12.69,12.98,12.6814,12.76,86890,0
+GAIN.US,D,20221222,000000,12.71,12.7469,12.49,12.69,68017,0
+GAIN.US,D,20221223,000000,12.67,12.8944,12.67,12.84,95234,0
+GAIN.US,D,20221227,000000,12.98,12.98,12.66,12.7,131464,0
+GAIN.US,D,20221228,000000,12.77,12.85,12.7,12.71,101249,0
+GAIN.US,D,20221229,000000,12.72,12.97,12.72,12.94,87646,0
+GAIN.US,D,20221230,000000,12.87,13.1,12.77,12.91,108367,0
+GAIN.US,D,20230103,000000,13.1,13.22,12.91,12.95,80672,0
+GAIN.US,D,20230104,000000,13,13.1305,12.86,13.05,72437,0
+GAIN.US,D,20230105,000000,12.97,12.985,12.8,12.8,56526,0
+GAIN.US,D,20230106,000000,12.93,13.02,12.83,12.96,74958,0
+GAIN.US,D,20230109,000000,13.04,13.1547,13,13.07,54647,0
+GAIN.US,D,20230110,000000,13.02,13.15,13.01,13.06,71840,0
+GAIN.US,D,20230111,000000,13.19,13.5,13.18,13.4,104029,0
+GAIN.US,D,20230112,000000,13.54,13.695,13.47,13.65,110619,0
+GAIN.US,D,20230113,000000,13.61,13.76,13.51,13.74,80057,0
+GAIN.US,D,20230117,000000,13.87,14.0396,13.77,13.84,181545,0
+GAIN.US,D,20230118,000000,13.84,14.09,13.61,13.73,120775,0
+GAIN.US,D,20230119,000000,13.51,13.64,13.33,13.36,104453,0
+GAIN.US,D,20230120,000000,13.34,13.57,13.34,13.46,55118,0
+GAIN.US,D,20230123,000000,13.41,13.72,13.41,13.57,96670,0
+GAIN.US,D,20230124,000000,13.67,13.71,13.44,13.46,82498,0
+GAIN.US,D,20230125,000000,13.44,13.44,13.29,13.38,90578,0
+GAIN.US,D,20230126,000000,13.39,13.58,13.39,13.48,60326,0
+GAIN.US,D,20230127,000000,13.55,13.81,13.4927,13.66,114752,0
+GAIN.US,D,20230130,000000,13.66,13.8,13.45,13.48,94063,0
+GAIN.US,D,20230131,000000,13.57,13.76,13.53,13.6,109178,0
+GAIN.US,D,20230201,000000,13.62,13.9031,13.52,13.72,290662,0
+GAIN.US,D,20230202,000000,13.88,14.55,13.57,14.44,313822,0
+GAIN.US,D,20230203,000000,14.25,14.46,13.9286,14.01,138986,0
+GAIN.US,D,20230206,000000,14,14.13,13.9,13.94,104711,0
+GAIN.US,D,20230207,000000,13.97,14.16,13.9,14.14,97166,0
+GAIN.US,D,20230208,000000,14.16,14.16,14,14.03,83399,0
+GAIN.US,D,20230209,000000,14.12,14.25,13.91,13.94,95126,0
+GAIN.US,D,20230210,000000,14,14.136,13.7,14.06,92401,0
+GAIN.US,D,20230213,000000,14.11,14.21,13.9786,14.06,147840,0
+GAIN.US,D,20230214,000000,13.95,14.085,13.95,13.99,153427,0
+GAIN.US,D,20230215,000000,14,14.07,13.96,14,126556,0
+GAIN.US,D,20230216,000000,13.76,14.03,13.76,13.91,83744,0
+GAIN.US,D,20230217,000000,13.99,14.1,13.9401,14.08,121001,0
+GAIN.US,D,20230221,000000,14.04,14.04,13.73,13.78,102849,0
+GAIN.US,D,20230222,000000,13.8,13.87,13.721,13.8,62008,0
+GAIN.US,D,20230223,000000,13.91,14.04,13.765,13.9,94445,0
+GAIN.US,D,20230224,000000,13.97,14.055,13.77,13.9,113103,0
+GAIN.US,D,20230227,000000,13.95,14.07,13.8801,13.99,148592,0
+GAIN.US,D,20230228,000000,14.07,14.09,13.91,14.05,190838,0
+GAIN.US,D,20230301,000000,14.06,14.1,13.87,13.91,204384,0
+GAIN.US,D,20230302,000000,13.66,13.76,13.53,13.76,171119,0
+GAIN.US,D,20230303,000000,13.8,13.82,13.68,13.71,95441,0
+GAIN.US,D,20230306,000000,13.71,13.82,13.6,13.66,204129,0
+GAIN.US,D,20230307,000000,13.66,13.76,13.6,13.64,79500,0
+GAIN.US,D,20230308,000000,13.65,13.92,13.62,13.91,125968,0
+GAIN.US,D,20230309,000000,13.92,13.9388,13.32,13.37,163619,0
+GAIN.US,D,20230310,000000,13.33,13.33,12.38,12.48,359541,0
+GAIN.US,D,20230313,000000,12.34,12.85,12.11,12.61,314958,0
+GAIN.US,D,20230314,000000,12.84,13.0385,12.8,13.02,138189,0
+GAIN.US,D,20230315,000000,12.92,13.12,12.77,13.02,215819,0
+GAIN.US,D,20230316,000000,12.86,13.17,12.68,13.04,293814,0
+GAIN.US,D,20230317,000000,12.92,13,12.76,12.79,229940,0
+GAIN.US,D,20230320,000000,12.82,12.93,12.6,12.75,156634,0
+GAIN.US,D,20230321,000000,12.89,13.0687,12.82,12.99,177509,0
+GAIN.US,D,20230322,000000,13.1,13.1499,12.82,12.86,76601,0
+GAIN.US,D,20230323,000000,12.97,12.975,12.75,12.85,118824,0
+GAIN.US,D,20230324,000000,12.81,12.97,12.76,12.97,118514,0
+GAIN.US,D,20230327,000000,13.04,13.12,12.9,13,85214,0
+GAIN.US,D,20230328,000000,12.99,13.13,12.95,13.04,34045,0
+GAIN.US,D,20230329,000000,13.13,13.28,13.0663,13.19,97102,0
+GAIN.US,D,20230330,000000,13.22,13.28,13.03,13.14,73165,0
+GAIN.US,D,20230331,000000,13.26,13.41,13.2,13.25,104320,0
+GAIN.US,D,20230403,000000,13.23,13.45,13.18,13.22,113218,0
+GAIN.US,D,20230404,000000,13.27,13.34,13.03,13.15,55513,0
+GAIN.US,D,20230405,000000,13.06,13.17,12.935,13.02,85633,0
+GAIN.US,D,20230406,000000,12.91,13.15,12.87,13.07,84914,0
+GAIN.US,D,20230410,000000,13.06,13.13,12.91,13.04,53350,0
+GAIN.US,D,20230411,000000,13.22,13.23,13.0594,13.16,101706,0
+GAIN.US,D,20230412,000000,13.16,13.4,13.16,13.25,70725,0
+GAIN.US,D,20230413,000000,13.34,13.6,13.315,13.57,83567,0
+GAIN.US,D,20230414,000000,13.6,13.65,13.45,13.56,64654,0
+GAIN.US,D,20230417,000000,13.52,13.74,13.5,13.69,86188,0
+GAIN.US,D,20230418,000000,13.75,13.75,13.44,13.67,101226,0
+GAIN.US,D,20230419,000000,13.58,13.77,13.58,13.63,94758,0
+GAIN.US,D,20230420,000000,13.46,13.5778,13.2273,13.33,116044,0
+GAIN.US,D,20230421,000000,13.19,13.37,13.19,13.36,72208,0
+GAIN.US,D,20230424,000000,13.32,13.44,13.26,13.41,56202,0
+GAIN.US,D,20230425,000000,13.33,13.4,13.28,13.36,56283,0
+GAIN.US,D,20230426,000000,13.35,13.43,13.29,13.4,92473,0
+GAIN.US,D,20230427,000000,13.36,13.6228,13.36,13.58,84154,0
+GAIN.US,D,20230428,000000,13.63,13.87,13.5801,13.81,122542,0
+GAIN.US,D,20230501,000000,13.74,13.9,13.7,13.88,110004,0
+GAIN.US,D,20230502,000000,13.88,13.91,13.5,13.56,268392,0
+GAIN.US,D,20230503,000000,13.62,13.68,13.28,13.32,92190,0
+GAIN.US,D,20230504,000000,13.3,13.46,13.0484,13.14,105767,0
+GAIN.US,D,20230505,000000,13.28,13.63,13.2361,13.55,113193,0
+GAIN.US,D,20230508,000000,13.53,13.75,13.51,13.53,76741,0
+GAIN.US,D,20230509,000000,13.52,13.63,13.25,13.31,103765,0
+GAIN.US,D,20230510,000000,13.51,13.51,13.2151,13.45,82510,0
+GAIN.US,D,20230511,000000,13.5,13.5,12.78,12.87,171062,0
+GAIN.US,D,20230512,000000,13.02,13.11,12.7619,12.86,97312,0
+GAIN.US,D,20230515,000000,12.86,13.11,12.85,13.02,92095,0
+GAIN.US,D,20230516,000000,13.02,13.12,12.77,12.81,96216,0
+GAIN.US,D,20230517,000000,12.83,13.08,12.8286,13.02,76359,0
+GAIN.US,D,20230518,000000,13.08,13.2,13.04,13.08,82714,0
+GAIN.US,D,20230519,000000,13.1,13.1749,13.0401,13.1,68803,0
+GAIN.US,D,20230522,000000,13,13.1,12.86,13.06,92716,0
+GAIN.US,D,20230523,000000,13.03,13.068,12.92,12.97,76349,0
+GAIN.US,D,20230524,000000,12.9,12.99,12.75,12.84,63887,0
+GAIN.US,D,20230525,000000,12.9,12.9175,12.64,12.8,86633,0
+GAIN.US,D,20230526,000000,12.88,13.015,12.74,13.01,90831,0
+GAIN.US,D,20230530,000000,13.01,13.1,12.9,13.06,100948,0
+GAIN.US,D,20230531,000000,13.08,13.1,12.82,12.82,131384,0
+GAIN.US,D,20230601,000000,12.91,13.12,12.77,13.07,133376,0
+GAIN.US,D,20230602,000000,12.97,13.03,12.8107,12.85,136686,0
+GAIN.US,D,20230605,000000,12.77,12.9124,12.7,12.85,115752,0
+GAIN.US,D,20230606,000000,12.79,12.93,12.79,12.88,50809,0
+GAIN.US,D,20230607,000000,12.88,13.09,12.88,13.06,83802,0
+GAIN.US,D,20230608,000000,13.08,13.13,12.969,13.1,54302,0
+GAIN.US,D,20230609,000000,13.15,13.15,12.87,12.87,73453,0
+GAIN.US,D,20230612,000000,12.97,13.39,12.9,13.2,161192,0
+GAIN.US,D,20230613,000000,13.19,13.45,13.19,13.28,102527,0
+GAIN.US,D,20230614,000000,13.34,13.34,13.0101,13.13,91397,0
+GAIN.US,D,20230615,000000,13.16,13.36,13.1528,13.34,115010,0
+GAIN.US,D,20230616,000000,13.34,13.44,13.03,13.09,360223,0
+GAIN.US,D,20230620,000000,13.02,13.0888,12.95,12.98,96667,0
+GAIN.US,D,20230621,000000,13,13.0466,12.85,12.86,115584,0
+GAIN.US,D,20230622,000000,12.86,12.93,12.67,12.7,122468,0
+GAIN.US,D,20230623,000000,12.6,12.69,12.53,12.61,118566,0
+GAIN.US,D,20230626,000000,12.7267,12.7299,12.57,12.68,71839,0
+GAIN.US,D,20230627,000000,12.74,12.79,12.6008,12.74,78101,0
+GAIN.US,D,20230628,000000,12.77,12.85,12.69,12.8,69282,0
+GAIN.US,D,20230629,000000,12.8,12.94,12.8,12.93,52294,0
+GAIN.US,D,20230630,000000,13.02,13.13,12.9602,13.04,151442,0
+GAIN.US,D,20230703,000000,13.04,13.23,13.04,13.17,90235,0
+GAIN.US,D,20230705,000000,13.17,13.235,13.03,13.19,81358,0
+GAIN.US,D,20230706,000000,13.05,13.11,12.89,13.07,111394,0
+GAIN.US,D,20230707,000000,13.09,13.2152,13.09,13.14,76342,0
+GAIN.US,D,20230710,000000,13.17,13.32,13.14,13.32,81572,0
+GAIN.US,D,20230711,000000,13.33,13.38,13.15,13.34,114036,0
+GAIN.US,D,20230712,000000,13.4,13.5,13.3757,13.44,78022,0
+GAIN.US,D,20230713,000000,13.46,13.56,13.42,13.55,85626,0
+GAIN.US,D,20230714,000000,13.52,13.66,13.5101,13.58,97953,0
+GAIN.US,D,20230717,000000,13.53,13.73,13.53,13.63,138112,0
+GAIN.US,D,20230718,000000,13.63,13.78,13.6055,13.69,121100,0
+GAIN.US,D,20230719,000000,13.73,13.88,13.68,13.69,146597,0
+GAIN.US,D,20230720,000000,13.57,13.62,13.38,13.39,127524,0
+GAIN.US,D,20230721,000000,13.41,13.5,13.37,13.46,73900,0
+GAIN.US,D,20230724,000000,13.49,13.51,13.45,13.5,93539,0
+GAIN.US,D,20230725,000000,13.51,13.662,13.47,13.54,405775,0
+GAIN.US,D,20230726,000000,13.57,13.7139,13.57,13.66,94640,0
+GAIN.US,D,20230727,000000,13.7,13.83,13.58,13.64,98556,0
+GAIN.US,D,20230728,000000,13.69,13.7738,13.55,13.6,124508,0
+GAIN.US,D,20230731,000000,13.63,13.82,13.6,13.66,169657,0
+GAIN.US,D,20230801,000000,13.67,13.8499,13.53,13.55,114032,0
+GAIN.US,D,20230802,000000,13.52,13.58,13.33,13.46,139186,0
+GAIN.US,D,20230803,000000,13.46,13.5899,13.16,13.21,109390,0
+GAIN.US,D,20230804,000000,13.24,13.47,13.24,13.3,53315,0
+GAIN.US,D,20230807,000000,13.3,13.4499,13.26,13.34,77221,0
+GAIN.US,D,20230808,000000,13.31,13.38,13.13,13.35,94539,0
+GAIN.US,D,20230809,000000,13.3,13.4087,13.08,13.13,137091,0
+GAIN.US,D,20230810,000000,13.11,13.2362,13.055,13.08,76015,0
+GAIN.US,D,20230811,000000,13.04,13.15,12.88,12.94,254636,0
+GAIN.US,D,20230814,000000,12.94,13.01,12.91,12.98,92333,0
+GAIN.US,D,20230815,000000,12.92,13,12.791,12.81,104837,0
+GAIN.US,D,20230816,000000,12.8,12.88,12.8,12.81,61778,0
+GAIN.US,D,20230817,000000,12.81,12.85,12.67,12.72,111670,0
+GAIN.US,D,20230818,000000,12.67,12.88,12.67,12.79,113953,0
+GAIN.US,D,20230821,000000,12.8,12.87,12.7,12.79,122641,0
+GAIN.US,D,20230822,000000,12.69,12.7612,12.4401,12.51,182857,0
+GAIN.US,D,20230823,000000,12.5,12.75,12.5,12.65,118823,0
+GAIN.US,D,20230824,000000,12.62,12.78,12.61,12.65,93862,0
+GAIN.US,D,20230825,000000,12.64,12.7783,12.58,12.64,100775,0
+GAIN.US,D,20230828,000000,12.68,12.79,12.61,12.66,97484,0
+GAIN.US,D,20230829,000000,12.7,12.7778,12.6001,12.75,87334,0
+GAIN.US,D,20230830,000000,12.82,12.89,12.79,12.81,61898,0
+GAIN.US,D,20230831,000000,12.89,13,12.83,12.86,125813,0
+GAIN.US,D,20230901,000000,12.88,13.02,12.88,13,129097,0
+GAIN.US,D,20230905,000000,13.05,13.0649,12.88,12.92,160129,0
+GAIN.US,D,20230906,000000,12.8,12.82,12.56,12.6,131728,0
+GAIN.US,D,20230907,000000,12.52,12.7,12.52,12.57,69008,0
+GAIN.US,D,20230908,000000,12.6,12.7,12.55,12.64,85579,0
+GAIN.US,D,20230911,000000,12.7,12.75,12.65,12.68,76163,0
+GAIN.US,D,20230912,000000,12.73,12.8,12.71,12.78,71042,0
+GAIN.US,D,20230913,000000,12.8,12.99,12.8,12.85,91597,0
+GAIN.US,D,20230914,000000,12.93,13,12.9,12.97,44914,0
+GAIN.US,D,20230915,000000,13.1,13.1,12.92,12.98,134143,0
+GAIN.US,D,20230918,000000,12.99,13.1,12.98,12.99,97431,0
+GAIN.US,D,20230919,000000,13.02,13.14,12.95,12.98,100447,0
+GAIN.US,D,20230920,000000,12.92,12.97,12.83,12.85,86213,0
+GAIN.US,D,20230921,000000,12.78,12.83,12.67,12.68,99403,0
+GAIN.US,D,20230922,000000,12.72,12.8506,12.69,12.74,57526,0
+GAIN.US,D,20230925,000000,12.67,12.82,12.661,12.76,56021,0
+GAIN.US,D,20230926,000000,12.68,12.74,12.58,12.62,69103,0
+GAIN.US,D,20230927,000000,12.63,12.79,12.63,12.7,60915,0
+GAIN.US,D,20230928,000000,12.66,12.888,12.66,12.79,67795,0
+GAIN.US,D,20230929,000000,12.88,12.91,12.7232,12.74,123288,0
+GAIN.US,D,20231002,000000,12.74,12.82,12.6117,12.67,149233,0
+GAIN.US,D,20231003,000000,12.6,12.6125,12.14,12.47,206617,0
+GAIN.US,D,20231004,000000,12.47,12.5385,12.33,12.48,95410,0
+GAIN.US,D,20231005,000000,12.5,12.6,12.43,12.54,106436,0
+GAIN.US,D,20231006,000000,12.52,12.69,12.5,12.61,75287,0
+GAIN.US,D,20231009,000000,12.58,12.74,12.54,12.68,69587,0
+GAIN.US,D,20231010,000000,12.73,12.79,12.58,12.58,79780,0
+GAIN.US,D,20231011,000000,12.63,12.73,12.605,12.7,109648,0
+GAIN.US,D,20231012,000000,12.75,12.75,12.56,12.6,122887,0
+GAIN.US,D,20231013,000000,12.65,12.73,12.59,12.59,71543,0
+GAIN.US,D,20231016,000000,12.59,12.84,12.59,12.75,139593,0
+GAIN.US,D,20231017,000000,12.75,12.81,12.68,12.8,108974,0
+GAIN.US,D,20231018,000000,12.75,12.85,12.65,12.65,105718,0
+GAIN.US,D,20231019,000000,12.55,12.6499,12.475,12.48,67583,0
+GAIN.US,D,20231020,000000,12.43,12.5,12.35,12.38,80136,0
+GAIN.US,D,20231023,000000,12.35,12.42,12.25,12.25,78434,0
+GAIN.US,D,20231024,000000,12.7,13,12.665,12.91,238905,0
+GAIN.US,D,20231025,000000,12.9,13.15,12.835,12.9,198612,0
+GAIN.US,D,20231026,000000,13.03,13.27,13,13.25,175787,0
+GAIN.US,D,20231027,000000,13.28,13.39,13.12,13.19,157232,0
+GAIN.US,D,20231030,000000,13.29,13.42,13.13,13.38,168392,0
+GAIN.US,D,20231031,000000,13.48,13.7,13.36,13.4,242802,0
+GAIN.US,D,20231101,000000,13.48,13.79,13.4049,13.74,195175,0
+GAIN.US,D,20231102,000000,13.75,14.35,13.56,14.3,408131,0
+GAIN.US,D,20231103,000000,14.5,14.92,14.41,14.86,296574,0
+GAIN.US,D,20231106,000000,14.76,14.81,14.545,14.72,224588,0
+GAIN.US,D,20231107,000000,14.7,14.7,14.2737,14.39,216094,0
+GAIN.US,D,20231108,000000,14.34,14.632,14.32,14.59,133939,0
+GAIN.US,D,20231109,000000,14.62,14.682,14.5,14.5,106535,0
+GAIN.US,D,20231110,000000,14.52,14.65,14.5,14.51,79140,0
+GAIN.US,D,20231113,000000,14.4,14.58,14.4,14.57,96516,0
+GAIN.US,D,20231114,000000,14.64,14.755,14.64,14.7,164542,0
+GAIN.US,D,20231115,000000,14.75,14.85,14.71,14.78,132756,0
+GAIN.US,D,20231116,000000,14.81,14.83,14.73,14.75,143293,0
+GAIN.US,D,20231117,000000,14.81,14.83,14.66,14.75,169325,0
+GAIN.US,D,20231120,000000,14.75,14.8299,14.735,14.75,134270,0
+GAIN.US,D,20231121,000000,14.79,14.79,14.61,14.66,152863,0
+GAIN.US,D,20231122,000000,14.65,14.74,14.62,14.72,128742,0
+GAIN.US,D,20231124,000000,14.81,14.84,14.785,14.83,108694,0
+GAIN.US,D,20231127,000000,14.84,14.84,14.72,14.73,135835,0
+GAIN.US,D,20231128,000000,14.78,14.8,14.41,14.7,637151,0
+GAIN.US,D,20231129,000000,14.72,14.75,14.42,14.46,307152,0
+GAIN.US,D,20231130,000000,14.55,14.57,14.355,14.37,248388,0
+GAIN.US,D,20231201,000000,14.41,14.51,14.25,14.47,349104,0
+GAIN.US,D,20231204,000000,13.54,13.87,13.48,13.83,253950,0
+GAIN.US,D,20231205,000000,13.75,13.8,13.57,13.74,211956,0
+GAIN.US,D,20231206,000000,13.72,13.79,13.63,13.645,152096,0
+GAIN.US,D,20231207,000000,13.65,14.14,13.65,14.11,261508,0
+GAIN.US,D,20231208,000000,14.16,14.26,13.97,14.21,182837,0
+GAIN.US,D,20231211,000000,14.26,14.316,13.985,14,148973,0
+GAIN.US,D,20231212,000000,14.08,14.08,13.922,13.98,115220,0
+GAIN.US,D,20231213,000000,13.97,14.43,13.86,14.39,337514,0
+GAIN.US,D,20231214,000000,14.45,14.52,14.21,14.3,227532,0
+GAIN.US,D,20231215,000000,14.38,14.45,14.17,14.43,376982,0
+GAIN.US,D,20231218,000000,14.44,14.44,14.2005,14.27,228512,0
+GAIN.US,D,20231219,000000,14.3,14.3,14.21,14.27,285634,0
+GAIN.US,D,20231220,000000,14.29,14.315,14.07,14.09,156089,0
+GAIN.US,D,20231221,000000,14.25,14.27,14.03,14.07,157187,0
+GAIN.US,D,20231222,000000,14.16,14.327,14.121,14.15,159299,0
+GAIN.US,D,20231226,000000,14.21,14.34,14.18,14.3,221536,0
+GAIN.US,D,20231227,000000,14.3,14.37,14.19,14.21,226164,0
+GAIN.US,D,20231228,000000,14.2,14.25,14.16,14.19,175799,0
+GAIN.US,D,20231229,000000,14.2,14.285,14.11,14.15,228884,0
+GAIN.US,D,20240102,000000,14.2,14.25,14.05,14.24,163250,0
+GAIN.US,D,20240103,000000,14.22,14.45,14.15,14.41,175415,0
+GAIN.US,D,20240104,000000,14.36,14.92,14.36,14.81,267081,0
+GAIN.US,D,20240105,000000,14.81,14.9,14.685,14.82,129527,0
+GAIN.US,D,20240108,000000,14.82,14.96,14.8,14.96,195680,0
+GAIN.US,D,20240109,000000,14.96,14.96,14.8,14.85,127357,0
+GAIN.US,D,20240110,000000,14.79,14.8,14.6,14.77,149053,0
+GAIN.US,D,20240111,000000,14.81,14.8324,14.59,14.76,178341,0
+GAIN.US,D,20240112,000000,14.75,14.81,14.7,14.75,197264,0
+GAIN.US,D,20240116,000000,14.79,14.84,14.65,14.67,190865,0
+GAIN.US,D,20240117,000000,14.63,14.65,14.44,14.53,197326,0
+GAIN.US,D,20240118,000000,14.53,14.53,14.4,14.47,165028,0
+GAIN.US,D,20240119,000000,14.54,14.559,14.4175,14.5,148420,0
+GAIN.US,D,20240122,000000,14.5,14.55,14.44,14.47,149011,0
+GAIN.US,D,20240123,000000,14.48,14.54,14.44,14.47,172292,0
+GAIN.US,D,20240124,000000,14.48,14.5025,14.42,14.45,147175,0
+GAIN.US,D,20240125,000000,14.46,14.5,14.4,14.46,132382,0
+GAIN.US,D,20240126,000000,14.47,14.5,14.4687,14.49,121933,0
+GAIN.US,D,20240129,000000,14.55,14.78,14.49,14.73,255254,0
+GAIN.US,D,20240130,000000,14.72,14.81,14.63,14.69,171866,0
+GAIN.US,D,20240131,000000,14.7,14.72,14.37,14.41,321491,0
+GAIN.US,D,20240201,000000,14.41,14.41,13.87,14.09,329269,0
+GAIN.US,D,20240202,000000,14.08,14.18,14.02,14.08,183187,0
+GAIN.US,D,20240205,000000,14.03,14.06,13.83,14.02,146571,0
+GAIN.US,D,20240206,000000,14.02,14.05,13.83,13.96,122404,0
+GAIN.US,D,20240207,000000,13.93,13.975,13.3,13.48,414497,0
+GAIN.US,D,20240208,000000,13.5,13.63,13.445,13.62,167708,0
+GAIN.US,D,20240209,000000,13.7,13.925,13.6558,13.87,228846,0
+GAIN.US,D,20240212,000000,13.87,14.04,13.846,13.97,154900,0
+GAIN.US,D,20240213,000000,14,14,13.7,13.72,169480,0
+GAIN.US,D,20240214,000000,13.87,13.892,13.7,13.85,152211,0
+GAIN.US,D,20240215,000000,13.83,14.29,13.83,14.24,465602,0
+GAIN.US,D,20240216,000000,14.17,14.51,14.0668,14.5,772172,0
+GAIN.US,D,20240220,000000,14.4,14.44,14.17,14.17,161615,0
+GAIN.US,D,20240221,000000,14.12,14.66,14.101,14.64,675305,0
+GAIN.US,D,20240222,000000,14.57,14.7492,14.28,14.36,734344,0
+GAIN.US,D,20240223,000000,14.4,14.41,14.14,14.28,99231,0
+GAIN.US,D,20240226,000000,14.43,14.43,14.14,14.2,105742,0
+GAIN.US,D,20240227,000000,14.26,14.26,14.08,14.21,100003,0
+GAIN.US,D,20240228,000000,14.17,14.24,13.82,13.88,163895,0
+GAIN.US,D,20240229,000000,13.88,14,13.64,13.76,214015,0
+GAIN.US,D,20240301,000000,13.82,13.82,13.57,13.76,147237,0
+GAIN.US,D,20240304,000000,13.77,13.81,13.6046,13.68,135969,0
+GAIN.US,D,20240305,000000,13.7,13.8,13.6,13.63,95878,0
+GAIN.US,D,20240306,000000,13.63,13.8335,13.57,13.82,89070,0
+GAIN.US,D,20240307,000000,13.9,13.988,13.7552,13.9,106909,0
+GAIN.US,D,20240308,000000,14,14.12,13.9201,14.06,106933,0
+GAIN.US,D,20240311,000000,13.95,14.15,13.9413,14.01,121950,0
+GAIN.US,D,20240312,000000,14.08,14.1299,13.97,14.12,94200,0
+GAIN.US,D,20240313,000000,14.1,14.27,14.0669,14.18,78657,0
+GAIN.US,D,20240314,000000,14.24,14.24,13.82,13.83,117956,0
+GAIN.US,D,20240315,000000,13.92,13.99,13.87,13.92,143093,0
+GAIN.US,D,20240318,000000,13.97,14.0797,13.81,13.96,82262,0
+GAIN.US,D,20240319,000000,13.95,14.01,13.85,13.9,148408,0
+GAIN.US,D,20240320,000000,13.82,13.9268,13.715,13.87,95676,0
+GAIN.US,D,20240321,000000,13.84,13.969,13.74,13.94,92541,0
+GAIN.US,D,20240322,000000,13.94,13.96,13.7519,13.79,126632,0
+GAIN.US,D,20240325,000000,13.82,13.96,13.76,13.84,118702,0
+GAIN.US,D,20240326,000000,13.84,13.98,13.8395,13.96,89608,0
+GAIN.US,D,20240327,000000,14,14.2,14,14.15,146496,0
+GAIN.US,D,20240328,000000,14.19,14.38,14.19,14.23,160178,0
+GAIN.US,D,20240401,000000,14.25,14.25,13.99,14.03,140602,0
+GAIN.US,D,20240402,000000,13.94,14,13.8,13.84,156981,0
+GAIN.US,D,20240403,000000,13.87,14.04,13.87,13.92,86698,0
+GAIN.US,D,20240404,000000,13.92,14,13.7501,13.78,98503,0
+GAIN.US,D,20240405,000000,13.81,13.96,13.8,13.86,81594,0
+GAIN.US,D,20240408,000000,13.9,13.94,13.78,13.85,81230,0
+GAIN.US,D,20240409,000000,13.87,13.97,13.83,13.94,64973,0
+GAIN.US,D,20240410,000000,13.9,14.16,13.83,14.12,155704,0
+GAIN.US,D,20240411,000000,14.08,14.12,13.9,14.05,124710,0
+GAIN.US,D,20240412,000000,14.04,14.14,13.85,13.925,112193,0
+GAIN.US,D,20240415,000000,13.92,14.127,13.86,13.87,103095,0
+GAIN.US,D,20240416,000000,13.97,13.97,13.8,13.81,101547,0
+GAIN.US,D,20240417,000000,13.89,14.02,13.87,13.95,86454,0
+GAIN.US,D,20240418,000000,13.87,14.05,13.81,13.96,78877,0
+GAIN.US,D,20240419,000000,13.9,14.16,13.9,14.05,111030,0
+GAIN.US,D,20240422,000000,14.04,14.24,14,14.21,93068,0
+GAIN.US,D,20240423,000000,14.18,14.25,14.165,14.22,82000,0
+GAIN.US,D,20240424,000000,14.17,14.22,14.09,14.14,53441,0
+GAIN.US,D,20240425,000000,14.12,14.23,14.07,14.13,75288,0
+GAIN.US,D,20240426,000000,14.16,14.29,14.15,14.19,104426,0
+GAIN.US,D,20240429,000000,14.27,14.2846,14.165,14.2,72335,0
+GAIN.US,D,20240430,000000,14.17,14.31,14.15,14.3,87742,0
+GAIN.US,D,20240501,000000,14.19,14.35,14.19,14.24,88113,0
+GAIN.US,D,20240502,000000,14.3,14.3,14.1701,14.22,49806,0
+GAIN.US,D,20240503,000000,14.28,14.34,14.25,14.3,49735,0
+GAIN.US,D,20240506,000000,14.25,14.3611,14.19,14.32,80580,0
+GAIN.US,D,20240507,000000,14.35,14.39,14.23,14.32,101209,0
+GAIN.US,D,20240508,000000,14.32,14.3899,14.16,14.16,75421,0
+GAIN.US,D,20240509,000000,14.39,14.55,14.055,14.09,169450,0
+GAIN.US,D,20240510,000000,14.09,14.24,14.09,14.22,93682,0
+GAIN.US,D,20240513,000000,14.35,14.44,14.24,14.27,98854,0
+GAIN.US,D,20240514,000000,14.27,14.36,14.2217,14.34,55163,0
+GAIN.US,D,20240515,000000,14.35,14.3999,14.21,14.21,113513,0
+GAIN.US,D,20240516,000000,14.16,14.2,14.12,14.19,67660,0
+GAIN.US,D,20240517,000000,14.1,14.1589,14.0932,14.12,71471,0
+GAIN.US,D,20240520,000000,14.12,14.19,14.08,14.17,95883,0
+GAIN.US,D,20240521,000000,14.2,14.2,14.03,14.06,78408,0
+GAIN.US,D,20240522,000000,14,14.05,13.8075,13.94,172675,0
+GAIN.US,D,20240523,000000,13.93,14.03,13.67,13.71,122586,0
+GAIN.US,D,20240524,000000,13.76,13.958,13.75,13.87,120019,0
+GAIN.US,D,20240528,000000,13.9,13.935,13.75,13.88,106066,0
+GAIN.US,D,20240529,000000,13.79,13.9,13.76,13.88,44524,0
+GAIN.US,D,20240530,000000,13.94,14.05,13.89,13.95,92139,0
+GAIN.US,D,20240531,000000,14.01,14.12,13.87,14.03,117372,0
+GAIN.US,D,20240603,000000,14.07,14.167,14.01,14.11,95057,0
+GAIN.US,D,20240604,000000,14.07,14.0999,13.92,13.95,81951,0
+GAIN.US,D,20240605,000000,13.95,14.13,13.87,14.13,93784,0
+GAIN.US,D,20240606,000000,14.14,14.196,14,14.11,110758,0
+GAIN.US,D,20240607,000000,14.11,14.32,14.1,14.27,109631,0
+GAIN.US,D,20240610,000000,14.27,14.28,14.13,14.26,81632,0
+GAIN.US,D,20240611,000000,14.12,14.18,13.99,14.04,114674,0
+GAIN.US,D,20240612,000000,14.22,14.23,14,14.07,66210,0
+GAIN.US,D,20240613,000000,14.04,14.1,13.89,13.95,94052,0
+GAIN.US,D,20240614,000000,13.88,14.09,13.88,14.04,113072,0
+GAIN.US,D,20240617,000000,14.04,14.1,13.95,14.01,127918,0
+GAIN.US,D,20240618,000000,13.87,13.9899,13.79,13.84,104272,0
+GAIN.US,D,20240620,000000,13.89,13.9,13.66,13.72,162947,0
+GAIN.US,D,20240621,000000,13.78,14.01,13.66,13.88,249556,0
+GAIN.US,D,20240624,000000,13.94,14.05,13.91,14.05,107810,0
+GAIN.US,D,20240625,000000,14.02,14.1199,13.97,13.99,81539,0
+GAIN.US,D,20240626,000000,13.93,14.0311,13.81,13.89,76395,0
+GAIN.US,D,20240627,000000,13.94,14.12,13.82,14.08,68378,0
+GAIN.US,D,20240628,000000,14.18,14.33,13.92,13.98,152214,0
+GAIN.US,D,20240701,000000,14.04,14.24,14.0139,14.06,108068,0
+GAIN.US,D,20240702,000000,14,14.09,13.98,13.99,85434,0
+GAIN.US,D,20240703,000000,13.97,14.145,13.95,14.14,42747,0
+GAIN.US,D,20240705,000000,14.14,14.14,14.03,14.05,92167,0
+GAIN.US,D,20240708,000000,14.02,14.14,14.01,14.06,84366,0
+GAIN.US,D,20240709,000000,14.02,14.15,13.92,13.92,79968,0
+GAIN.US,D,20240710,000000,13.96,14.1,13.9214,14.09,70933,0
+GAIN.US,D,20240711,000000,14.07,14.1,13.96,14.06,88854,0
+GAIN.US,D,20240712,000000,14.13,14.3,14.0701,14.26,139170,0
+GAIN.US,D,20240715,000000,14.28,14.29,14.1,14.19,113741,0
+GAIN.US,D,20240716,000000,14.25,14.34,14.2001,14.23,63655,0
+GAIN.US,D,20240717,000000,14.25,14.2993,14.11,14.2,74642,0
+GAIN.US,D,20240718,000000,14.18,14.33,14.06,14.1,90681,0
+GAIN.US,D,20240719,000000,14.11,14.16,14,14,58013,0
+GAIN.US,D,20240722,000000,13.92,14.138,13.86,14.07,121221,0
+GAIN.US,D,20240723,000000,14,14.05,13.9101,13.98,86063,0
+GAIN.US,D,20240724,000000,13.95,13.9801,13.86,13.9,68033,0
+GAIN.US,D,20240725,000000,13.85,14.08,13.85,13.98,78253,0
+GAIN.US,D,20240726,000000,14,14.18,14,14.14,61308,0
+GAIN.US,D,20240729,000000,14.17,14.1897,13.9601,14.03,110236,0
+GAIN.US,D,20240730,000000,14.1,14.19,14.0746,14.15,84745,0
+GAIN.US,D,20240731,000000,14.2,14.24,13.99,14.02,106795,0
+GAIN.US,D,20240801,000000,13.88,14.06,13.88,13.97,117647,0
+GAIN.US,D,20240802,000000,13.91,13.93,13.72,13.73,206295,0
+GAIN.US,D,20240805,000000,13.53,13.54,12.93,13.19,300391,0
+GAIN.US,D,20240806,000000,13.09,13.15,12.53,12.555,426702,0
+GAIN.US,D,20240807,000000,12.87,12.95,12.51,12.61,224090,0
+GAIN.US,D,20240808,000000,12.75,12.87,12.67,12.73,140488,0
+GAIN.US,D,20240809,000000,12.78,12.94,12.75,12.9,113379,0
+GAIN.US,D,20240812,000000,12.97,13.09,12.91,12.98,110911,0
+GAIN.US,D,20240813,000000,12.95,13.04,12.87,12.91,99985,0
+GAIN.US,D,20240814,000000,12.93,12.98,12.836,12.915,121931,0
+GAIN.US,D,20240815,000000,13.03,13.19,12.9301,13.17,60757,0
+GAIN.US,D,20240816,000000,13.2,13.44,13.2,13.37,94429,0
+GAIN.US,D,20240819,000000,13.4,13.54,13.31,13.37,126603,0
+GAIN.US,D,20240820,000000,13.4,13.9,13.33,13.44,218985,0
+GAIN.US,D,20240821,000000,13.33,13.44,13.25,13.31,118182,0
+GAIN.US,D,20240822,000000,13.3,13.31,12.94,12.94,186990,0
+GAIN.US,D,20240823,000000,12.99,13,12.8,12.86,220720,0
+GAIN.US,D,20240826,000000,12.98,13.04,12.75,12.78,230696,0
+GAIN.US,D,20240827,000000,12.82,12.85,12.7499,12.83,95246,0
+GAIN.US,D,20240828,000000,12.82,12.87,12.735,12.78,114256,0
+GAIN.US,D,20240829,000000,12.86,12.8884,12.76,12.83,123388,0
+GAIN.US,D,20240830,000000,12.87,12.99,12.8,12.91,167513,0
+GAIN.US,D,20240903,000000,12.91,13.14,12.89,12.91,151053,0
+GAIN.US,D,20240904,000000,12.86,12.95,12.79,12.84,121778,0
+GAIN.US,D,20240905,000000,12.84,12.855,12.61,12.67,191722,0
+GAIN.US,D,20240906,000000,12.67,12.7395,12.51,12.51,152582,0
+GAIN.US,D,20240909,000000,12.57,12.6699,12.51,12.51,124552,0
+GAIN.US,D,20240910,000000,12.55,12.6,12.4639,12.58,134015,0
+GAIN.US,D,20240911,000000,12.58,12.68,12.51,12.63,72937,0
+GAIN.US,D,20240912,000000,12.69,12.8,12.66,12.7,92333,0
+GAIN.US,D,20240913,000000,12.69,12.8899,12.69,12.88,103806,0
+GAIN.US,D,20240916,000000,12.97,13.15,12.97,13.06,175740,0
+GAIN.US,D,20240917,000000,13.06,13.15,13,13,147579,0
+GAIN.US,D,20240918,000000,13.288,13.63,13.19,13.45,498881,0
+GAIN.US,D,20240919,000000,13.72,13.73,13.59,13.63,202937,0
+GAIN.US,D,20240920,000000,13.55,13.77,13.46,13.47,283207,0
+GAIN.US,D,20240923,000000,13.66,13.8,13.6,13.71,193109,0
+GAIN.US,D,20240924,000000,13.74,13.85,13.66,13.82,179177,0
+GAIN.US,D,20240925,000000,13.86,14,13.78,14,166792,0
+GAIN.US,D,20240926,000000,14.03,14.14,13.994,14.13,147918,0
+GAIN.US,D,20240927,000000,14.25,14.32,14.16,14.27,248198,0
+GAIN.US,D,20240930,000000,14.38,14.58,14.35,14.45,339110,0
+GAIN.US,D,20241001,000000,14.5,14.76,14.49,14.65,406320,0
+GAIN.US,D,20241002,000000,14.78,14.85,14.44,14.51,355032,0
+GAIN.US,D,20241003,000000,14.51,14.83,14.4099,14.81,247445,0
+GAIN.US,D,20241004,000000,14,14.03,13.73,13.87,308017,0
+GAIN.US,D,20241007,000000,13.81,13.81,13.2909,13.385,313060,0
+GAIN.US,D,20241008,000000,13.36,13.445,13.33,13.44,133138,0
+GAIN.US,D,20241009,000000,13.44,13.6283,13.44,13.59,178337,0
+GAIN.US,D,20241010,000000,13.56,13.635,13.53,13.55,84083,0
+GAIN.US,D,20241011,000000,13.55,13.7,13.55,13.68,128659,0
+GAIN.US,D,20241014,000000,13.66,14.04,13.66,13.95,340572,0
+GAIN.US,D,20241015,000000,14.15,14.37,14.055,14.12,336800,0
+GAIN.US,D,20241016,000000,14.25,14.32,14.067,14.18,184187,0
+GAIN.US,D,20241017,000000,14.2,14.29,14.1313,14.19,140705,0
+GAIN.US,D,20241018,000000,14.25,14.28,14.15,14.22,122125,0
+GAIN.US,D,20241021,000000,14.22,14.25,14.08,14.18,167421,0
+GAIN.US,D,20241022,000000,14,14.0556,13.93,13.97,110224,0
+GAIN.US,D,20241023,000000,14.04,14.04,13.8001,13.92,85575,0
+GAIN.US,D,20241024,000000,13.96,14.11,13.91,14.08,81278,0
+GAIN.US,D,20241025,000000,14.06,14.11,13.982,14.03,67669,0
+GAIN.US,D,20241028,000000,14.02,14.1068,13.96,13.99,87964,0
+GAIN.US,D,20241029,000000,13.92,13.92,13.71,13.72,124315,0
+GAIN.US,D,20241030,000000,13.72,13.866,13.72,13.76,88154,0
+GAIN.US,D,20241031,000000,13.79,13.88,13.62,13.64,154265,0
+GAIN.US,D,20241101,000000,13.7,13.8,13.49,13.49,155843,0
+GAIN.US,D,20241104,000000,13.46,13.49,13.05,13.17,175450,0
+GAIN.US,D,20241105,000000,13.18,13.415,13.18,13.4,61618,0
+GAIN.US,D,20241106,000000,13.42,13.625,13.32,13.61,113309,0
+GAIN.US,D,20241107,000000,13.59,13.9287,13.574,13.8,139503,0
+GAIN.US,D,20241108,000000,13.5,13.51,13.15,13.39,262435,0
+GAIN.US,D,20241111,000000,13.39,13.65,13.37,13.52,163305,0
+GAIN.US,D,20241112,000000,13.52,13.59,13.3901,13.53,83216,0
+GAIN.US,D,20241113,000000,13.49,13.75,13.45,13.7,117209,0
+GAIN.US,D,20241114,000000,13.84,13.84,13.61,13.67,105718,0
+GAIN.US,D,20241115,000000,13.84,13.88,13.68,13.88,87252,0
+GAIN.US,D,20241118,000000,13.83,13.9398,13.72,13.77,179889,0
+GAIN.US,D,20241119,000000,13.73,13.88,13.65,13.7,147742,0
+GAIN.US,D,20241120,000000,13.59,13.648,13.45,13.48,104010,0
+GAIN.US,D,20241121,000000,13.6,13.65,13.3836,13.5,132938,0
+GAIN.US,D,20241122,000000,13.5,13.52,13.31,13.37,134351,0
+GAIN.US,D,20241125,000000,13.37,13.4099,13.26,13.31,142330,0
+GAIN.US,D,20241126,000000,13.3,13.42,13.2018,13.39,94089,0
+GAIN.US,D,20241127,000000,13.42,13.57,13.3604,13.52,95008,0
+GAIN.US,D,20241129,000000,13.62,13.9,13.55,13.66,124101,0
+GAIN.US,D,20241202,000000,13.57,13.78,13.52,13.75,189485,0
+GAIN.US,D,20241203,000000,13.75,13.75,13.46,13.62,122781,0
+GAIN.US,D,20241204,000000,13.57,13.66,13.47,13.66,76952,0
+GAIN.US,D,20241205,000000,13.61,13.66,13.47,13.62,109535,0
+GAIN.US,D,20241206,000000,13.55,13.77,13.55,13.73,97702,0
+GAIN.US,D,20241209,000000,13.74,13.84,13.72,13.81,85021,0
+GAIN.US,D,20241210,000000,13.75,13.92,13.721,13.81,76594,0
+GAIN.US,D,20241211,000000,13.85,13.85,13.64,13.785,189844,0
+GAIN.US,D,20241212,000000,13.77,13.78,13.59,13.59,78803,0
+GAIN.US,D,20241213,000000,13.56,13.6304,13.45,13.55,95253,0
+GAIN.US,D,20241216,000000,13.55,13.55,13.21,13.24,188522,0
+GAIN.US,D,20241217,000000,13.15,13.259,13.07,13.14,140463,0
+GAIN.US,D,20241218,000000,13.14,13.3784,12.91,12.92,124919,0
+GAIN.US,D,20241219,000000,13,13.2,12.95,13.08,119095,0
+GAIN.US,D,20241220,000000,13,13.47,13,13.46,290646,0
+GAIN.US,D,20241223,000000,13.32,13.45,12.81,13.13,148943,0
+GAIN.US,D,20241224,000000,13.12,13.17,13.03,13.12,65748,0
+GAIN.US,D,20241226,000000,13.05,13.19,13.02,13.13,125199,0
+GAIN.US,D,20241227,000000,13.13,13.24,13.06,13.155,87711,0
+GAIN.US,D,20241230,000000,13.15,13.3,13.11,13.25,131986,0
+GAIN.US,D,20241231,000000,13.31,13.36,13.17,13.25,134727,0
+GAIN.US,D,20250102,000000,13.24,13.3203,13.1074,13.24,182315,0
+GAIN.US,D,20250103,000000,13.22,13.4,13.17,13.3,135401,0
+GAIN.US,D,20250106,000000,13.3,13.38,13.12,13.12,115730,0
+GAIN.US,D,20250107,000000,13.06,13.1637,12.98,13.03,107945,0
+GAIN.US,D,20250108,000000,12.95,13.03,12.88,12.96,105069,0
+GAIN.US,D,20250110,000000,12.92,13.05,12.68,12.72,217463,0
+GAIN.US,D,20250113,000000,12.62,12.6997,12.54,12.65,155530,0
+GAIN.US,D,20250114,000000,12.65,12.98,12.65,12.94,83930,0
+GAIN.US,D,20250115,000000,12.93,13.15,12.93,13.14,102104,0
+GAIN.US,D,20250116,000000,13.15,13.3,13.118,13.28,80405,0
+GAIN.US,D,20250117,000000,13.3,13.37,13.18,13.25,140533,0
+GAIN.US,D,20250121,000000,13.22,13.42,13.22,13.37,108690,0
+GAIN.US,D,20250122,000000,13.33,13.38,13.25,13.33,95629,0
+GAIN.US,D,20250123,000000,13.44,13.44,13.3,13.38,95828,0
+GAIN.US,D,20250124,000000,13.3,13.43,13.279,13.37,111922,0
+GAIN.US,D,20250127,000000,13.39,13.58,13.23,13.54,169277,0
+GAIN.US,D,20250128,000000,13.5,13.55,13.33,13.35,96254,0
+GAIN.US,D,20250129,000000,13.38,13.4,13.1,13.19,97543,0
+GAIN.US,D,20250130,000000,13.19,13.48,13.19,13.37,140307,0
+GAIN.US,D,20250131,000000,13.44,13.59,13.37,13.51,152281,0
+GAIN.US,D,20250203,000000,13.26,13.42,13.22,13.36,104434,0
+GAIN.US,D,20250204,000000,13.36,13.49,13.36,13.48,60124,0
+GAIN.US,D,20250205,000000,13.48,13.6,13.43,13.59,133342,0
+GAIN.US,D,20250206,000000,13.55,13.59,13.465,13.53,81770,0
+GAIN.US,D,20250207,000000,13.54,13.635,13.5,13.56,75725,0
+GAIN.US,D,20250210,000000,13.53,13.55,13.45,13.52,67805,0
+GAIN.US,D,20250211,000000,13.48,13.5387,13.47,13.48,70934,0
+GAIN.US,D,20250212,000000,13.37,13.47,13.26,13.31,114659,0
+GAIN.US,D,20250213,000000,13.42,13.92,13.415,13.84,206243,0
+GAIN.US,D,20250214,000000,13.9,14,13.852,13.97,129509,0
+GAIN.US,D,20250218,000000,13.88,14,13.84,13.94,195479,0
+GAIN.US,D,20250219,000000,13.72,13.89,13.72,13.8,117233,0
+GAIN.US,D,20250220,000000,13.76,13.85,13.69,13.77,129081,0
+GAIN.US,D,20250221,000000,13.71,13.8113,13.57,13.63,92348,0
+GAIN.US,D,20250224,000000,13.62,13.72,13.46,13.575,125716,0
+GAIN.US,D,20250225,000000,13.63,13.74,13.57,13.66,122879,0
+GAIN.US,D,20250226,000000,13.67,13.72,13.5,13.55,77618,0
+GAIN.US,D,20250227,000000,13.59,13.7295,13.5541,13.62,89308,0
+GAIN.US,D,20250228,000000,13.7,13.9287,13.65,13.85,138484,0
+GAIN.US,D,20250303,000000,13.82,14.01,13.624,13.69,116849,0
+GAIN.US,D,20250304,000000,13.57,13.63,13.47,13.49,73427,0
+GAIN.US,D,20250305,000000,13.54,13.58,13.23,13.39,153137,0
+GAIN.US,D,20250306,000000,13.3,13.43,13.23,13.3,83596,0
+GAIN.US,D,20250307,000000,13.3,13.53,13.26,13.5,116695,0
+GAIN.US,D,20250310,000000,13.49,13.585,13.32,13.43,86829,0
+GAIN.US,D,20250311,000000,13.38,13.44,13.055,13.08,173701,0
+GAIN.US,D,20250312,000000,13.14,13.32,13.1,13.21,127909,0
+GAIN.US,D,20250313,000000,13.27,13.3,13.07,13.08,91192,0
+GAIN.US,D,20250314,000000,13.2,13.29,13.1723,13.19,141397,0
+GAIN.US,D,20250317,000000,13.32,13.52,13.31,13.48,143225,0
+GAIN.US,D,20250318,000000,13.54,13.64,13.46,13.58,149620,0
+GAIN.US,D,20250319,000000,13.42,13.58,13.4094,13.49,87481,0
+GAIN.US,D,20250320,000000,13.42,13.57,13.41,13.57,68813,0
+GAIN.US,D,20250321,000000,13.48,13.57,13.24,13.4,286994,0
+GAIN.US,D,20250324,000000,13.45,13.5,13.395,13.48,84470,0
+GAIN.US,D,20250325,000000,13.5,13.64,13.5,13.63,88109,0
+GAIN.US,D,20250326,000000,13.64,13.67,13.54,13.54,112692,0
+GAIN.US,D,20250327,000000,13.54,13.66,13.52,13.62,51921,0
+GAIN.US,D,20250328,000000,13.6,13.68,13.57,13.6,82123,0
+GAIN.US,D,20250331,000000,13.59,13.59,13.338,13.36,156542,0
+GAIN.US,D,20250401,000000,13.36,13.54,13.35,13.46,133669,0
+GAIN.US,D,20250402,000000,13.45,13.5399,13.41,13.53,80523,0
+GAIN.US,D,20250403,000000,13.36,13.48,13.28,13.3,143159,0
+GAIN.US,D,20250404,000000,13.16,13.16,12.33,12.41,307330,0
+GAIN.US,D,20250407,000000,11.93,12.3999,11.42,11.9,331951,0
+GAIN.US,D,20250408,000000,12.12,12.4899,11.65,11.77,220384,0
+GAIN.US,D,20250409,000000,11.85,13.15,11.65,13.06,315009,0
+GAIN.US,D,20250410,000000,13.09,13.09,12.39,12.7,185522,0
+GAIN.US,D,20250411,000000,12.7,13.26,12.6284,13.25,159289,0
+GAIN.US,D,20250414,000000,13.36,13.595,13.1577,13.46,144922,0
+GAIN.US,D,20250415,000000,13.4,13.78,13.3144,13.71,176672,0
+GAIN.US,D,20250416,000000,13.66,13.7808,13.47,13.69,115079,0
+GAIN.US,D,20250417,000000,13.8,14.03,13.775,13.89,152151,0
+GAIN.US,D,20250421,000000,13.66,13.8,13.43,13.55,133046,0
+GAIN.US,D,20250422,000000,13.58,13.73,13.245,13.44,127862,0
+GAIN.US,D,20250423,000000,13.65,13.7,13.5041,13.63,79876,0
+GAIN.US,D,20250424,000000,13.59,13.93,13.59,13.89,102661,0
+GAIN.US,D,20250425,000000,13.89,13.98,13.77,13.97,84577,0
+GAIN.US,D,20250428,000000,13.91,14.07,13.8,13.95,82786,0
+GAIN.US,D,20250429,000000,13.88,14.03,13.81,13.9,106158,0
+GAIN.US,D,20250430,000000,13.88,13.8978,13.67,13.75,129415,0
+GAIN.US,D,20250501,000000,13.75,13.9199,13.55,13.62,101453,0
+GAIN.US,D,20250502,000000,13.83,14,13.68,13.99,117024,0
+GAIN.US,D,20250505,000000,13.95,13.97,13.68,13.77,98904,0
+GAIN.US,D,20250506,000000,13.78,13.86,13.6695,13.82,112445,0
+GAIN.US,D,20250507,000000,13.84,13.95,13.71,13.77,70022,0
+GAIN.US,D,20250508,000000,13.9,13.98,13.7,13.73,82222,0
+GAIN.US,D,20250509,000000,13.74,13.8815,13.7,13.75,61434,0
+GAIN.US,D,20250512,000000,13.9,14.11,13.87,14.04,151301,0
+GAIN.US,D,20250513,000000,14.02,14.18,14,14.05,136811,0
+GAIN.US,D,20250514,000000,14.23,14.65,14.165,14.3,181896,0
+GAIN.US,D,20250515,000000,14.33,14.5,14.2,14.49,141527,0
+GAIN.US,D,20250516,000000,14.51,14.705,14.4801,14.7,154342,0
+GAIN.US,D,20250519,000000,14.75,14.92,14.61,14.91,159890,0
+GAIN.US,D,20250520,000000,14.96,15,14.81,14.93,204718,0
+GAIN.US,D,20250521,000000,14.71,14.8481,14.6164,14.66,208864,0
+GAIN.US,D,20250522,000000,14.52,14.6985,14.51,14.62,100148,0
+GAIN.US,D,20250523,000000,14.59,14.7186,14.53,14.68,70143,0
+GAIN.US,D,20250527,000000,14.68,14.98,14.679,14.93,212632,0
+GAIN.US,D,20250528,000000,14.97,15,14.82,14.9,141122,0
+GAIN.US,D,20250529,000000,15,15.12,14.9171,15.12,153986,0
+GAIN.US,D,20250530,000000,15.14,15.25,15,15.05,241067,0
+GAIN.US,D,20250602,000000,15.01,15.32,14.98,15.26,229007,0
+GAIN.US,D,20250603,000000,15.338,15.34,15.15,15.19,350554,0
+GAIN.US,D,20250604,000000,14.62,14.7298,14.28,14.39,308765,0
+GAIN.US,D,20250605,000000,14.36,14.46,14.01,14.1,266860,0
+GAIN.US,D,20250606,000000,14.11,14.2,13.89,13.91,160162,0
+GAIN.US,D,20250609,000000,13.92,14.13,13.92,13.98,151542,0
+GAIN.US,D,20250610,000000,14.06,14.12,13.95,13.98,93322,0
+GAIN.US,D,20250611,000000,13.98,14.06,13.9,13.9,83986,0
+GAIN.US,D,20250612,000000,13.97,14.25,13.9,14.22,252516,0
+GAIN.US,D,20250613,000000,14.45,14.45,14.11,14.13,251689,0
+GAIN.US,D,20250616,000000,14.31,14.5,14.0502,14.15,156971,0
+GAIN.US,D,20250617,000000,14.06,14.248,14.01,14.05,201068,0
+GAIN.US,D,20250618,000000,14.13,14.22,14.03,14.06,173953,0
+GAIN.US,D,20250620,000000,14,14.13,13.92,14.07,290575,0
+GAIN.US,D,20250623,000000,14.03,14.1,13.85,13.99,132019,0
+GAIN.US,D,20250624,000000,13.99,14.15,13.94,13.95,89108,0
+GAIN.US,D,20250625,000000,14,14.09,13.96,14.03,91103,0
+GAIN.US,D,20250626,000000,14.03,14.15,14.004,14.11,112057,0
+GAIN.US,D,20250627,000000,14.16,14.1776,14,14.08,126045,0
+GAIN.US,D,20250630,000000,14.18,14.39,14.1,14.27,226338,0
+GAIN.US,D,20250701,000000,14.28,14.38,14.11,14.16,160170,0
+GAIN.US,D,20250702,000000,14.15,14.3,14.1445,14.24,111836,0
+GAIN.US,D,20250703,000000,14.22,14.35,14.22,14.32,81426,0
+GAIN.US,D,20250707,000000,14.31,14.39,14.13,14.2,141993,0
+GAIN.US,D,20250708,000000,14.15,14.2999,14.08,14.09,111932,0
+GAIN.US,D,20250709,000000,14.11,14.19,14.05,14.11,111456,0
+GAIN.US,D,20250710,000000,14.1,14.25,14.06,14.13,151245,0
+GAIN.US,D,20250711,000000,14.12,14.19,14.04,14.1,110356,0
+GAIN.US,D,20250714,000000,14.14,14.2,14.04,14.12,189323,0
+GAIN.US,D,20250715,000000,14.23,14.23,14.06,14.1,131435,0
+GAIN.US,D,20250716,000000,14.1,14.24,14.0815,14.22,99223,0
+GAIN.US,D,20250717,000000,14.21,14.33,14.08,14.26,228947,0
+GAIN.US,D,20250718,000000,14.3,14.31,14.085,14.1,120183,0
+GAIN.US,D,20250721,000000,14.06,14.12,13.834,13.95,170339,0
+GAIN.US,D,20250722,000000,13.95,14.1007,13.95,14.08,103062,0
+GAIN.US,D,20250723,000000,14.1,14.22,14.0643,14.2,140370,0
+GAIN.US,D,20250724,000000,14.12,14.18,14.025,14.06,116299,0
+GAIN.US,D,20250725,000000,14.04,14.055,13.9102,14.02,123223,0
+GAIN.US,D,20250728,000000,14.02,14.04,13.8618,13.9,114668,0
+GAIN.US,D,20250729,000000,13.9,14.1,13.82,14.09,274135,0
+GAIN.US,D,20250730,000000,14.09,14.225,13.88,13.97,257487,0
+GAIN.US,D,20250731,000000,14.01,14.08,13.89,13.89,145507,0
+GAIN.US,D,20250801,000000,13.79,13.96,13.66,13.88,189778,0
+GAIN.US,D,20250804,000000,14.04,14.04,13.831,13.89,75640,0
+GAIN.US,D,20250805,000000,13.89,13.915,13.69,13.86,113556,0
+GAIN.US,D,20250806,000000,13.88,14,13.85,14,64699,0
+GAIN.US,D,20250807,000000,14.01,14.058,13.92,13.99,65718,0
+GAIN.US,D,20250808,000000,13.99,14.29,13.9687,14.28,149767,0
+GAIN.US,D,20250811,000000,14.26,14.3,14.1453,14.27,71177,0
+GAIN.US,D,20250812,000000,14.29,14.39,14.16,14.16,136917,0
+GAIN.US,D,20250813,000000,14.28,14.57,14.161,14.53,178022,0
+GAIN.US,D,20250814,000000,14.45,14.5237,14.37,14.46,78985,0
+GAIN.US,D,20250815,000000,14.5,14.5,14.33,14.33,61616,0
+GAIN.US,D,20250818,000000,14.3,14.38,14.2505,14.27,84431,0
+GAIN.US,D,20250819,000000,14.29,14.4,14.17,14.21,287638,0
+GAIN.US,D,20250820,000000,14.1,14.26,13.93,14.03,228751,0
+GAIN.US,D,20250821,000000,14.14,14.145,13.99,14.07,98089,0
+GAIN.US,D,20250822,000000,14.06,14.1723,13.99,14.03,132043,0
+GAIN.US,D,20250825,000000,14,14.05,13.94,13.98,142667,0
+GAIN.US,D,20250826,000000,14,14.05,13.9201,14.04,111929,0
+GAIN.US,D,20250827,000000,14,14.09,13.995,14.02,166999,0
+GAIN.US,D,20250828,000000,14.05,14.175,14,14.1,142236,0
+GAIN.US,D,20250829,000000,14.12,14.2,14.0834,14.17,138222,0
+GAIN.US,D,20250902,000000,14.09,14.18,14.04,14.1,121581,0
+GAIN.US,D,20250903,000000,14.08,14.16,14.04,14.08,127689,0
+GAIN.US,D,20250904,000000,14.07,14.19,14.07,14.14,191234,0
+GAIN.US,D,20250905,000000,14.2,14.32,14.1455,14.21,131366,0
+GAIN.US,D,20250908,000000,14.23,14.35,14.15,14.17,99166,0
+GAIN.US,D,20250909,000000,14.15,14.24,14.12,14.17,150984,0
+GAIN.US,D,20250910,000000,14.25,14.25,14.155,14.22,95159,0
+GAIN.US,D,20250911,000000,14.24,14.37,14.24,14.3,156066,0
+GAIN.US,D,20250912,000000,14.29,14.37,14.15,14.23,133897,0
+GAIN.US,D,20250915,000000,14.19,14.4,14.02,14.07,304137,0
+GAIN.US,D,20250916,000000,14.11,14.16,13.98,14.04,269209,0
+GAIN.US,D,20250917,000000,14.1,14.15,13.98,13.98,253335,0
+GAIN.US,D,20250918,000000,13.98,14.06,13.95,14.01,178530,0
+GAIN.US,D,20250919,000000,14.1,14.11,13.96,14.09,365409,0
+GAIN.US,D,20250922,000000,13.88,14,13.865,13.92,201836,0
+GAIN.US,D,20250923,000000,13.93,14.04,13.93,13.95,158006,0
+GAIN.US,D,20250924,000000,14,14.03,13.79,13.8,207032,0
+GAIN.US,D,20250925,000000,13.73,13.895,13.7011,13.83,151048,0
+GAIN.US,D,20250926,000000,13.87,13.93,13.78,13.79,126460,0
+GAIN.US,D,20250929,000000,13.83,13.84,13.71,13.79,252984,0
+GAIN.US,D,20250930,000000,13.8,13.98,13.72,13.82,203539,0
+GAIN.US,D,20251001,000000,13.74,13.95,13.69,13.93,154277,0
+GAIN.US,D,20251002,000000,13.85,14.02,13.84,13.97,119700,0
+GAIN.US,D,20251003,000000,13.93,14,13.87,13.95,130843,0
+GAIN.US,D,20251006,000000,13.85,13.94,13.7801,13.85,169966,0
+GAIN.US,D,20251007,000000,13.93,13.93,13.38,13.45,245704,0
+GAIN.US,D,20251008,000000,13.43,13.64,13.42,13.62,150892,0
+GAIN.US,D,20251009,000000,13.73,13.81,13.36,13.45,181741,0
+GAIN.US,D,20251010,000000,13.46,13.47,13.162,13.2,141279,0
+GAIN.US,D,20251013,000000,13.3,13.7,13.25,13.66,194405,0
+GAIN.US,D,20251014,000000,13.575,13.94,13.41,13.94,205498,0
+GAIN.US,D,20251015,000000,13.94,14.065,13.825,14,145739,0
+GAIN.US,D,20251016,000000,13.99,14.06,13.78,13.79,160546,0
+GAIN.US,D,20251017,000000,13.8,14.04,13.71,13.9,135053,0
+GAIN.US,D,20251020,000000,13.98,14.02,13.81,13.95,120255,0
+GAIN.US,D,20251021,000000,13.95,14.06,13.8999,14.03,107834,0
+GAIN.US,D,20251022,000000,14.01,14.01,13.85,13.98,96104,0
+GAIN.US,D,20251023,000000,13.95,14.05,13.83,14.04,114573,0
+GAIN.US,D,20251024,000000,13.93,14.05,13.93,13.96,138025,0
+GAIN.US,D,20251027,000000,13.9,13.99,13.61,13.97,128085,0
+GAIN.US,D,20251028,000000,14,14.15,13.87,14.1,232379,0
+GAIN.US,D,20251029,000000,14.13,14.15,13.84,13.92,173823,0
+GAIN.US,D,20251030,000000,13.95,14.04,13.72,13.83,122643,0
+GAIN.US,D,20251031,000000,13.89,14.04,13.8,13.82,157547,0
+GAIN.US,D,20251103,000000,13.89,13.93,13.7,13.82,137053,0
+GAIN.US,D,20251104,000000,13.73,13.94,13.69,13.79,104150,0
+GAIN.US,D,20251105,000000,13.72,13.92,13.56,13.85,116843,0
+GAIN.US,D,20251106,000000,13.835,14,13.7501,13.9,108494,0
+GAIN.US,D,20251107,000000,13.96,14.03,13.8272,13.99,101949,0
+GAIN.US,D,20251110,000000,14.02,14.0386,13.8101,13.88,101572,0
+GAIN.US,D,20251111,000000,13.85,13.9718,13.8,13.88,95750,0
+GAIN.US,D,20251112,000000,13.88,14.0269,13.86,13.98,177933,0
+GAIN.US,D,20251113,000000,13.98,14.0192,13.82,13.84,88787,0
+GAIN.US,D,20251114,000000,13.82,13.85,13.62,13.77,102934,0
+GAIN.US,D,20251117,000000,13.62,13.75,13.55,13.55,168955,0
+GAIN.US,D,20251118,000000,13.53,13.71,13.52,13.65,88589,0
+GAIN.US,D,20251119,000000,13.7,13.74,13.54,13.58,137501,0
+GAIN.US,D,20251120,000000,13.58,13.75,13.552,13.61,96197,0
+GAIN.US,D,20251121,000000,13.55,13.74,13.5281,13.69,100956,0
+GAIN.US,D,20251124,000000,13.7,13.79,13.6,13.79,92286,0
+GAIN.US,D,20251125,000000,13.97,13.99,13.85,13.99,161716,0
+GAIN.US,D,20251126,000000,14,14.04,13.92,13.97,164842,0
+GAIN.US,D,20251128,000000,14.03,14.03,13.93,14.02,82675,0
+GAIN.US,D,20251201,000000,13.97,13.9797,13.86,13.89,119599,0
+GAIN.US,D,20251202,000000,13.94,14.04,13.83,14.02,178677,0
+GAIN.US,D,20251203,000000,14.02,14.02,13.8675,13.94,102217,0
+GAIN.US,D,20251204,000000,13.94,14.02,13.87,13.97,128136,0
+GAIN.US,D,20251205,000000,13.97,14.05,13.92,13.94,106812,0
+GAIN.US,D,20251208,000000,13.91,14.05,13.9,13.92,135296,0
+GAIN.US,D,20251209,000000,13.91,14.03,13.91,13.98,156580,0
+GAIN.US,D,20251210,000000,14.02,14.07,13.9765,14.02,116501,0
+GAIN.US,D,20251211,000000,14.05,14.05,13.9,13.95,130800,0
+GAIN.US,D,20251212,000000,13.93,14.0355,13.9,13.96,114349,0
+GAIN.US,D,20251215,000000,14.01,14.01,13.8,13.89,141064,0
+GAIN.US,D,20251216,000000,13.93,14.01,13.89,13.98,102237,0
+GAIN.US,D,20251217,000000,14.02,14.0313,13.9242,13.95,204405,0
+GAIN.US,D,20251218,000000,13.99,14.03,13.9201,14,177309,0
+GAIN.US,D,20251219,000000,14.02,14.02,13.815,13.88,254803,0
+GAIN.US,D,20251222,000000,13.8,13.84,13.66,13.74,205335,0
+GAIN.US,D,20251223,000000,13.72,13.8804,13.57,13.57,160980,0
+GAIN.US,D,20251224,000000,13.57,13.73,13.57,13.68,76680,0
+GAIN.US,D,20251226,000000,13.72,13.88,13.72,13.87,103093,0
+GAIN.US,D,20251229,000000,13.9,13.93,13.7,13.73,136632,0
+GAIN.US,D,20251230,000000,13.71,13.89,13.7,13.84,146185,0
+GAIN.US,D,20251231,000000,13.83,14.01,13.81,13.97,168476,0
+GAIN.US,D,20260102,000000,13.98,14.04,13.77,13.94,203768,0
+GAIN.US,D,20260105,000000,13.91,14.12,13.91,13.99,205745,0
+GAIN.US,D,20260106,000000,14.02,14.02,13.75,13.91,191631,0
+GAIN.US,D,20260107,000000,13.96,13.96,13.67,13.74,187037,0
+GAIN.US,D,20260108,000000,13.8,14.0108,13.77,13.98,187570,0
+GAIN.US,D,20260109,000000,13.92,14.02,13.9,13.93,119049,0
+GAIN.US,D,20260112,000000,13.93,13.9856,13.855,13.92,144771,0
+GAIN.US,D,20260113,000000,13.9,13.95,13.77,13.87,178312,0
+GAIN.US,D,20260114,000000,13.87,14.05,13.77,14.04,140163,0
+GAIN.US,D,20260115,000000,14,14.2,13.92,14.18,216297,0
+GAIN.US,D,20260116,000000,14.18,14.2,13.9803,14.07,162500,0
+GAIN.US,D,20260120,000000,13.97,13.996,13.77,13.83,241265,0
+GAIN.US,D,20260121,000000,13.91,14.04,13.874,13.96,150995,0
+GAIN.US,D,20260122,000000,13.94,14.1,13.87,13.89,217563,0
+GAIN.US,D,20260123,000000,13.82,13.8999,13.702,13.8,180414,0
+GAIN.US,D,20260126,000000,13.8,13.83,13.56,13.78,222150,0
+GAIN.US,D,20260127,000000,13.77,13.95,13.75,13.92,144800,0
+GAIN.US,D,20260128,000000,13.93,13.99,13.83,13.83,118496,0
+GAIN.US,D,20260129,000000,13.89,13.95,13.8,13.93,137763,0
+GAIN.US,D,20260130,000000,13.93,13.98,13.77,13.83,121445,0
+GAIN.US,D,20260202,000000,13.8,13.9,13.61,13.85,242892,0
+GAIN.US,D,20260203,000000,13.85,13.9009,13.6,13.74,247984,0
+GAIN.US,D,20260204,000000,13.9,14.29,13.81,14.04,511289,0
+GAIN.US,D,20260205,000000,13.96,13.97,13.71,13.86,321247,0
+GAIN.US,D,20260206,000000,13.89,13.95,13.81,13.89,180360,0
+GAIN.US,D,20260209,000000,13.87,13.97,13.78,13.94,122502,0
+GAIN.US,D,20260210,000000,13.93,13.9697,13.8201,13.92,146242,0
+GAIN.US,D,20260211,000000,13.95,14.03,13.8,13.96,163454,0
+GAIN.US,D,20260212,000000,14.02,14.095,13.885,13.92,149554,0
+GAIN.US,D,20260213,000000,13.99,14.03,13.8,13.98,168740,0
+GAIN.US,D,20260217,000000,13.98,13.98,13.775,13.85,206601,0
+GAIN.US,D,20260218,000000,13.8,13.93,13.73,13.88,142129,0
diff --git a/daily/us/nasdaq stocks/1/gauz.us.txt b/daily/us/nasdaq stocks/1/gauz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7a84006ac20229a5c633508dcda0d8f6fba176a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gauz.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAUZ.US,D,20240606,000000,16.7,17.1,15.8,16.45,1434522,0
+GAUZ.US,D,20240607,000000,16.93,16.94,15.74,15.74,128268,0
+GAUZ.US,D,20240610,000000,15.08,15.9045,14.5,15.16,110860,0
+GAUZ.US,D,20240611,000000,15,15.4,14.795,15.22,71922,0
+GAUZ.US,D,20240612,000000,15.21,15.5,14.903,15.21,27279,0
+GAUZ.US,D,20240613,000000,15.01,15.385,14.79,14.88,37207,0
+GAUZ.US,D,20240614,000000,14.98,15.225,14,14.24,37712,0
+GAUZ.US,D,20240617,000000,13.9,13.9,11.4385,11.54,383622,0
+GAUZ.US,D,20240618,000000,11.78,12.46,11.4,11.69,153354,0
+GAUZ.US,D,20240620,000000,11.3,13.2707,11.3,12.37,127695,0
+GAUZ.US,D,20240621,000000,12.27,14.44,12.0601,13.14,95337,0
+GAUZ.US,D,20240624,000000,13.21,13.7108,12.065,12.1,94289,0
+GAUZ.US,D,20240625,000000,12.05,12.6326,10.71,10.95,112899,0
+GAUZ.US,D,20240626,000000,10.68,11.8299,10.24,11.27,134133,0
+GAUZ.US,D,20240627,000000,11.38,11.6999,10.68,11.02,56297,0
+GAUZ.US,D,20240628,000000,10.81,12.3,10.81,12.02,72964,0
+GAUZ.US,D,20240701,000000,12.14,12.6399,10.79,11.45,160213,0
+GAUZ.US,D,20240702,000000,11.54,11.71,11,11.01,83662,0
+GAUZ.US,D,20240703,000000,11.01,11.5399,10.35,10.85,86152,0
+GAUZ.US,D,20240705,000000,11.42,11.42,10.49,10.83,140955,0
+GAUZ.US,D,20240708,000000,10.9,11.2899,10.56,10.83,129043,0
+GAUZ.US,D,20240709,000000,10.83,11.54,9.91,10.1,124255,0
+GAUZ.US,D,20240710,000000,10.01,10.554,8.1717,8.28,459852,0
+GAUZ.US,D,20240711,000000,8.75,9.59,8.4,9.59,409938,0
+GAUZ.US,D,20240712,000000,9.6,9.74,8.61,9.35,228015,0
+GAUZ.US,D,20240715,000000,9.87,12.1599,9.14,12.09,300981,0
+GAUZ.US,D,20240716,000000,11.87,12.08,11.32,11.62,132414,0
+GAUZ.US,D,20240717,000000,11.52,11.7844,10.83,11.22,133966,0
+GAUZ.US,D,20240718,000000,11.02,11.8,10.5,10.9,93238,0
+GAUZ.US,D,20240719,000000,10.79,10.8899,10.335,10.37,29992,0
+GAUZ.US,D,20240722,000000,10.72,11.4402,10.05,10.59,30786,0
+GAUZ.US,D,20240723,000000,10.41,11.02,10.18,10.61,29886,0
+GAUZ.US,D,20240724,000000,10.4,10.75,10.1001,10.12,55183,0
+GAUZ.US,D,20240725,000000,10.12,10.33,9.51,9.61,52496,0
+GAUZ.US,D,20240726,000000,9.77,10.5384,9.41,10.28,112958,0
+GAUZ.US,D,20240729,000000,10.37,10.5,9.65,10.19,29188,0
+GAUZ.US,D,20240730,000000,10.19,10.94,9.8277,10.35,72760,0
+GAUZ.US,D,20240731,000000,10.66,11,10.07,10.62,31821,0
+GAUZ.US,D,20240801,000000,10.96,11.0162,10.4,10.43,26822,0
+GAUZ.US,D,20240802,000000,10.37,10.45,10.12,10.43,12843,0
+GAUZ.US,D,20240805,000000,10.16,10.16,9.425,9.75,54476,0
+GAUZ.US,D,20240806,000000,9.91,10.55,9.5256,10.54,34812,0
+GAUZ.US,D,20240807,000000,10.77,11.3169,10.5,10.86,26131,0
+GAUZ.US,D,20240808,000000,10.44,10.882,9.53,10.27,36511,0
+GAUZ.US,D,20240809,000000,10.25,10.69,9.87,9.87,29719,0
+GAUZ.US,D,20240812,000000,9.99,9.99,9.01,9.01,14282,0
+GAUZ.US,D,20240813,000000,9.55,9.7,9.12,9.33,17076,0
+GAUZ.US,D,20240814,000000,9.41,9.5777,9.19,9.41,8158,0
+GAUZ.US,D,20240815,000000,9.22,10.85,9.14,10.85,35987,0
+GAUZ.US,D,20240816,000000,11,11.2,10.7601,11.05,15408,0
+GAUZ.US,D,20240819,000000,11.16,11.82,10.0101,11.23,19698,0
+GAUZ.US,D,20240820,000000,11.1,11.65,10.5,11.28,71901,0
+GAUZ.US,D,20240821,000000,11,11.85,10.55,10.75,46722,0
+GAUZ.US,D,20240822,000000,11.37,11.37,10.5,10.5,57317,0
+GAUZ.US,D,20240823,000000,10.95,12.4254,10.75,12.005,150850,0
+GAUZ.US,D,20240826,000000,12.23,12.23,11.235,11.66,47971,0
+GAUZ.US,D,20240827,000000,11.43,11.7164,11.06,11.08,51054,0
+GAUZ.US,D,20240828,000000,11.3,11.37,11.1,11.3,31114,0
+GAUZ.US,D,20240829,000000,11.41,11.5,10.57,10.65,56890,0
+GAUZ.US,D,20240830,000000,10.99,11.39,10.6101,10.735,34649,0
+GAUZ.US,D,20240903,000000,10.89,11,9.74,9.86,43473,0
+GAUZ.US,D,20240904,000000,9.89,10.69,9.61,9.745,59666,0
+GAUZ.US,D,20240905,000000,9.9,10.14,9.4,9.6,35025,0
+GAUZ.US,D,20240906,000000,9.97,9.97,9.2201,9.61,32539,0
+GAUZ.US,D,20240909,000000,9.99,10.33,9.53,9.77,23777,0
+GAUZ.US,D,20240910,000000,9.98,9.98,9.49,9.77,12110,0
+GAUZ.US,D,20240911,000000,9.54,9.8122,9.18,9.73,17297,0
+GAUZ.US,D,20240912,000000,9.55,9.705,9.35,9.42,20961,0
+GAUZ.US,D,20240913,000000,9.69,10.0771,9.4,9.62,33209,0
+GAUZ.US,D,20240916,000000,10.35,10.5435,9,9.33,45210,0
+GAUZ.US,D,20240917,000000,9.21,9.7947,9.12,9.19,22159,0
+GAUZ.US,D,20240918,000000,9.14,9.28,9,9,10182,0
+GAUZ.US,D,20240919,000000,9.2,9.3899,9.0101,9.122,11360,0
+GAUZ.US,D,20240920,000000,9.13,9.3,9,9.25,18033,0
+GAUZ.US,D,20240923,000000,9.2958,9.3,8.73,8.73,14981,0
+GAUZ.US,D,20240924,000000,9.07,9.4,8.85,9.14,20694,0
+GAUZ.US,D,20240925,000000,9.11,9.3899,8.91,8.92,23102,0
+GAUZ.US,D,20240926,000000,9.18,9.3749,8.91,8.92,16144,0
+GAUZ.US,D,20240927,000000,9.23,9.35,9.035,9.19,15450,0
+GAUZ.US,D,20240930,000000,9.02,9.15,8.6192,8.853,20424,0
+GAUZ.US,D,20241001,000000,8.83,9.1799,8.6881,9.07,22241,0
+GAUZ.US,D,20241002,000000,9,9.05,8.76,8.92,11852,0
+GAUZ.US,D,20241003,000000,9,9.455,8.89,8.91,25819,0
+GAUZ.US,D,20241004,000000,8.89,9.24,8.45,9.24,19696,0
+GAUZ.US,D,20241007,000000,9,9.22,8.91,8.92,16824,0
+GAUZ.US,D,20241008,000000,8.89,8.97,8.6,8.73,16575,0
+GAUZ.US,D,20241009,000000,8.94,8.94,8.4,8.421,18460,0
+GAUZ.US,D,20241010,000000,8.5,9.7,8.42,9.26,78119,0
+GAUZ.US,D,20241011,000000,9.4,9.45,8.933,8.99,21961,0
+GAUZ.US,D,20241014,000000,8.98,9.595,8.96,9.5,27091,0
+GAUZ.US,D,20241015,000000,9.74,9.82,9.25,9.82,22130,0
+GAUZ.US,D,20241016,000000,9.7,10.25,9.7,10.05,24248,0
+GAUZ.US,D,20241017,000000,10.05,10.1576,9.63,9.8,15149,0
+GAUZ.US,D,20241018,000000,9.85,9.99,9.72,9.89,19064,0
+GAUZ.US,D,20241021,000000,9.67,9.67,9,9.09,16653,0
+GAUZ.US,D,20241022,000000,9,9.29,8.81,8.87,22396,0
+GAUZ.US,D,20241023,000000,10.17,10.1845,9.5,9.6,46162,0
+GAUZ.US,D,20241024,000000,9.72,9.88,8.98,9.29,33507,0
+GAUZ.US,D,20241025,000000,9.4,9.734,9.01,9.36,39682,0
+GAUZ.US,D,20241028,000000,9.2174,10.17,9.2174,10.1,25270,0
+GAUZ.US,D,20241029,000000,10,10.6,9.86,10.32,33545,0
+GAUZ.US,D,20241030,000000,10.2,10.5999,9.8924,9.93,19377,0
+GAUZ.US,D,20241031,000000,9.735,9.88,9.3,9.66,28658,0
+GAUZ.US,D,20241101,000000,8.76,9.42,8.76,8.95,55695,0
+GAUZ.US,D,20241104,000000,8.95,8.95,8.485,8.57,45966,0
+GAUZ.US,D,20241105,000000,8.57,8.57,7.55,7.98,57933,0
+GAUZ.US,D,20241106,000000,8.2,8.2,7.36,7.59,133786,0
+GAUZ.US,D,20241107,000000,7.79,8.1233,7.6,7.96,59387,0
+GAUZ.US,D,20241108,000000,8.04,8.4499,7.69,8.39,81405,0
+GAUZ.US,D,20241111,000000,8.7,8.74,8.06,8.74,75920,0
+GAUZ.US,D,20241112,000000,8.87,9.48,8.45,8.47,75558,0
+GAUZ.US,D,20241113,000000,8.7,9,7.77,8.11,111672,0
+GAUZ.US,D,20241114,000000,8.08,8.08,7.53,7.76,21858,0
+GAUZ.US,D,20241115,000000,7.74,8.5099,7.07,7.17,40874,0
+GAUZ.US,D,20241118,000000,6.78,7.62,6.78,7.07,79234,0
+GAUZ.US,D,20241119,000000,7,7.57,7,7.475,58827,0
+GAUZ.US,D,20241120,000000,7.48,7.63,7.29,7.63,34347,0
+GAUZ.US,D,20241121,000000,7.7,8.24,7.3,8.03,31770,0
+GAUZ.US,D,20241122,000000,7.72,8.17,7.53,7.89,15330,0
+GAUZ.US,D,20241125,000000,7.96,8.292,7.78,8.09,27361,0
+GAUZ.US,D,20241126,000000,8.51,8.51,7.95,8.08,25302,0
+GAUZ.US,D,20241127,000000,8.2,8.415,7.77,7.96,45087,0
+GAUZ.US,D,20241129,000000,8,8.3899,7.94,8.12,22486,0
+GAUZ.US,D,20241202,000000,8.2,8.49,7.66,7.66,26065,0
+GAUZ.US,D,20241203,000000,7.66,8.7199,7.66,8.24,83390,0
+GAUZ.US,D,20241204,000000,8.35,8.77,8.05,8.31,55657,0
+GAUZ.US,D,20241205,000000,9.36,9.4,8.68,8.8,349774,0
+GAUZ.US,D,20241206,000000,9.24,9.2664,8.8,8.95,203667,0
+GAUZ.US,D,20241209,000000,9,9,7.59,8.02,122538,0
+GAUZ.US,D,20241210,000000,7.79,8.3799,7.58,7.79,62343,0
+GAUZ.US,D,20241211,000000,7.79,8.3799,7.0201,8,89147,0
+GAUZ.US,D,20241212,000000,7.75,8,7.53,7.96,51829,0
+GAUZ.US,D,20241213,000000,7.92,8.09,7.6001,7.8,21163,0
+GAUZ.US,D,20241216,000000,7.53,7.925,7.11,7.37,70286,0
+GAUZ.US,D,20241217,000000,7.35,7.87,7.3001,7.8,111522,0
+GAUZ.US,D,20241218,000000,7.88,8.3,7.61,8.14,143219,0
+GAUZ.US,D,20241219,000000,8.05,8.75,7.66,8.57,67280,0
+GAUZ.US,D,20241220,000000,9.02,10.2,9,9.7,266498,0
+GAUZ.US,D,20241223,000000,9.61,10.1,9.51,9.68,80274,0
+GAUZ.US,D,20241224,000000,9.9,10.3468,9.745,10.08,58922,0
+GAUZ.US,D,20241226,000000,9.97,10.07,9.13,9.46,41546,0
+GAUZ.US,D,20241227,000000,9.51,9.99,9.182,9.72,64355,0
+GAUZ.US,D,20241230,000000,9.57,10.3692,9.17,10.2,62743,0
+GAUZ.US,D,20241231,000000,10.25,10.26,9.5,9.91,46470,0
+GAUZ.US,D,20250102,000000,10,10.46,9.8,10.22,46394,0
+GAUZ.US,D,20250103,000000,10.35,10.885,10.04,10.16,39238,0
+GAUZ.US,D,20250106,000000,10.16,11.47,10.16,10.365,75508,0
+GAUZ.US,D,20250107,000000,10.61,11.55,10.18,11.22,72804,0
+GAUZ.US,D,20250108,000000,11.29,11.29,9.9492,10.3,69553,0
+GAUZ.US,D,20250110,000000,10.94,11.3,9.55,10.8,37725,0
+GAUZ.US,D,20250113,000000,10.95,11.42,10.4128,10.73,39591,0
+GAUZ.US,D,20250114,000000,11.42,11.42,10.0801,10.71,33459,0
+GAUZ.US,D,20250115,000000,10.71,11.29,10.68,10.88,44727,0
+GAUZ.US,D,20250116,000000,11.58,11.7913,11.04,11.23,103725,0
+GAUZ.US,D,20250117,000000,11.36,11.44,10.6543,10.84,36266,0
+GAUZ.US,D,20250121,000000,11.05,11.51,10.88,11.51,42167,0
+GAUZ.US,D,20250122,000000,11.7,12.49,11.28,11.94,96987,0
+GAUZ.US,D,20250123,000000,12.01,13,11.75,12.73,84316,0
+GAUZ.US,D,20250124,000000,13,13,11.5,11.88,98581,0
+GAUZ.US,D,20250127,000000,11.46,11.84,10.8794,11.01,49214,0
+GAUZ.US,D,20250128,000000,11,11.3,10.68,10.97,42715,0
+GAUZ.US,D,20250129,000000,11.3,11.98,10.8,11.15,51846,0
+GAUZ.US,D,20250130,000000,11.07,11.58,10.6,11.42,48180,0
+GAUZ.US,D,20250131,000000,11.5,11.8632,11.0906,11.23,38616,0
+GAUZ.US,D,20250203,000000,11.1399,11.6517,11,11.12,49858,0
+GAUZ.US,D,20250204,000000,11.1,11.6299,10.75,10.845,31117,0
+GAUZ.US,D,20250205,000000,11.2,11.3612,11,11.15,26491,0
+GAUZ.US,D,20250206,000000,11.11,11.11,10,10.58,51178,0
+GAUZ.US,D,20250207,000000,10.58,11.4302,10.33,10.53,20132,0
+GAUZ.US,D,20250210,000000,10.63,11.2499,10,10.77,51427,0
+GAUZ.US,D,20250211,000000,10.56,10.9,10.25,10.25,23059,0
+GAUZ.US,D,20250212,000000,10.25,10.98,10.25,10.84,19094,0
+GAUZ.US,D,20250213,000000,10.92,10.92,10.5001,10.89,31965,0
+GAUZ.US,D,20250214,000000,10.68,11.05,10.52,10.54,19266,0
+GAUZ.US,D,20250218,000000,10.5,11.45,10.5,11.27,27438,0
+GAUZ.US,D,20250219,000000,11.13,11.27,11,11.27,35979,0
+GAUZ.US,D,20250220,000000,11.27,11.909,11.01,11.62,69448,0
+GAUZ.US,D,20250221,000000,11.71,12.13,11.26,11.49,44497,0
+GAUZ.US,D,20250224,000000,11.24,11.73,11.21,11.28,16725,0
+GAUZ.US,D,20250225,000000,11.27,11.515,10.5601,10.8,60621,0
+GAUZ.US,D,20250226,000000,10.7,11.4,10.7,11.33,28173,0
+GAUZ.US,D,20250227,000000,11.33,11.38,10.622,10.84,26700,0
+GAUZ.US,D,20250228,000000,10.63,11.12,10.54,10.75,10615,0
+GAUZ.US,D,20250303,000000,10.51,11.06,9.25,9.89,50496,0
+GAUZ.US,D,20250304,000000,9.81,9.81,9.1,9.12,40490,0
+GAUZ.US,D,20250305,000000,9.25,10.17,8.71,9.37,39099,0
+GAUZ.US,D,20250306,000000,9.45,9.45,8.54,8.885,35541,0
+GAUZ.US,D,20250307,000000,8.62,9.3686,7.845,8.64,80575,0
+GAUZ.US,D,20250310,000000,8.67,8.8316,7.11,8.36,55995,0
+GAUZ.US,D,20250311,000000,9.3,11,8.78,10.64,150149,0
+GAUZ.US,D,20250312,000000,10.98,11,10.34,10.45,30309,0
+GAUZ.US,D,20250313,000000,10.54,10.6376,9.29,9.45,35464,0
+GAUZ.US,D,20250314,000000,9.96,10.09,9.51,9.66,33831,0
+GAUZ.US,D,20250317,000000,9.67,9.9,9.22,9.66,32794,0
+GAUZ.US,D,20250318,000000,9.66,9.83,9.23,9.54,35370,0
+GAUZ.US,D,20250319,000000,9.6,9.6,8.38,9.45,72584,0
+GAUZ.US,D,20250320,000000,9.5,9.7946,9.01,9.24,51484,0
+GAUZ.US,D,20250321,000000,9.38,9.5,9.1008,9.42,42500,0
+GAUZ.US,D,20250324,000000,9.59,9.77,9.25,9.6,75288,0
+GAUZ.US,D,20250325,000000,9.64,9.92,9.2254,9.45,74191,0
+GAUZ.US,D,20250326,000000,9.5,9.5,9,9.05,26096,0
+GAUZ.US,D,20250327,000000,9.02,9.25,8.72,8.72,25332,0
+GAUZ.US,D,20250328,000000,8.67,8.83,8.095,8.25,43765,0
+GAUZ.US,D,20250331,000000,8.17,8.2,7.86,8,30135,0
+GAUZ.US,D,20250401,000000,7.8897,8.5,7.8897,8.23,61622,0
+GAUZ.US,D,20250402,000000,8.33,8.4,8.01,8.26,23562,0
+GAUZ.US,D,20250403,000000,8,8.01,7.5,7.8,33870,0
+GAUZ.US,D,20250404,000000,7.9,8.49,7.2101,8.3899,64820,0
+GAUZ.US,D,20250407,000000,7.81,8.7939,7.75,8.14,86861,0
+GAUZ.US,D,20250408,000000,8.49,8.655,7.76,7.76,60359,0
+GAUZ.US,D,20250409,000000,7.71,8.5,7.6,8.49,38281,0
+GAUZ.US,D,20250410,000000,8.12,8.23,7.67,7.73,38114,0
+GAUZ.US,D,20250411,000000,7.66,8.5,7.66,8.5,19262,0
+GAUZ.US,D,20250414,000000,8.6,9.497,8.4,8.97,127109,0
+GAUZ.US,D,20250415,000000,9,9.51,8.56,8.79,46494,0
+GAUZ.US,D,20250416,000000,9,9,8.2524,8.68,35567,0
+GAUZ.US,D,20250417,000000,8.42,8.98,8.42,8.81,21969,0
+GAUZ.US,D,20250421,000000,9.02,9.0485,8.5237,8.99,85112,0
+GAUZ.US,D,20250422,000000,9.6,10.62,9.48,10.29,224386,0
+GAUZ.US,D,20250423,000000,10.29,10.505,9.35,9.71,98647,0
+GAUZ.US,D,20250424,000000,9.92,10.4499,9.7745,10.2,56716,0
+GAUZ.US,D,20250425,000000,10.4,10.4,10.0851,10.26,33853,0
+GAUZ.US,D,20250428,000000,10.4,10.76,10.37,10.45,49319,0
+GAUZ.US,D,20250429,000000,10.4,10.4,9.8,10.05,58892,0
+GAUZ.US,D,20250430,000000,9.8,10,9.5,9.89,30719,0
+GAUZ.US,D,20250501,000000,10,10,9.61,9.84,11222,0
+GAUZ.US,D,20250502,000000,9.93,10.013,9.64,9.83,29264,0
+GAUZ.US,D,20250505,000000,10.01,10.01,9.5105,9.62,17974,0
+GAUZ.US,D,20250506,000000,9.65,9.77,9.35,9.77,12574,0
+GAUZ.US,D,20250507,000000,9.62,9.7599,9.25,9.2584,16338,0
+GAUZ.US,D,20250508,000000,9.3,9.73,9.26,9.73,26355,0
+GAUZ.US,D,20250509,000000,9.65,10,9.53,9.53,51812,0
+GAUZ.US,D,20250512,000000,9.64,10.05,9.64,9.71,59383,0
+GAUZ.US,D,20250513,000000,9.99,9.99,8.65,8.96,113928,0
+GAUZ.US,D,20250514,000000,8.96,9.02,8.644,8.8,31556,0
+GAUZ.US,D,20250515,000000,8.7,8.9354,8.5,8.58,33291,0
+GAUZ.US,D,20250516,000000,8.64,8.8,8.5,8.52,13628,0
+GAUZ.US,D,20250519,000000,8.52,8.72,8.5,8.615,23067,0
+GAUZ.US,D,20250520,000000,8.5,8.59,8.455,8.5,19166,0
+GAUZ.US,D,20250521,000000,8.5,8.7399,8.4,8.4,26737,0
+GAUZ.US,D,20250522,000000,8.3,8.4,8.16,8.172,25893,0
+GAUZ.US,D,20250523,000000,8.1,8.5,8.0855,8.49,17619,0
+GAUZ.US,D,20250527,000000,8.46,8.923,8.31,8.45,41772,0
+GAUZ.US,D,20250528,000000,8.41,8.4849,8.3,8.46,14430,0
+GAUZ.US,D,20250529,000000,8.34,8.4599,8.2172,8.29,15362,0
+GAUZ.US,D,20250530,000000,8.24,8.44,8.2,8.21,6569,0
+GAUZ.US,D,20250602,000000,8.25,8.32,7.8,7.9,28487,0
+GAUZ.US,D,20250603,000000,7.96,8.0151,7.74,7.85,40688,0
+GAUZ.US,D,20250604,000000,7.7,8.205,7.62,8.03,52037,0
+GAUZ.US,D,20250605,000000,7.99,8.2,7.9,8.1287,22451,0
+GAUZ.US,D,20250606,000000,8.24,8.5999,7.92,8.5,26708,0
+GAUZ.US,D,20250609,000000,8.6,8.88,8.5613,8.65,16302,0
+GAUZ.US,D,20250610,000000,8.6142,8.826,8.6142,8.7,12690,0
+GAUZ.US,D,20250611,000000,8.84,9.6,8.76,9.55,46385,0
+GAUZ.US,D,20250612,000000,9.6,9.6,9.2,9.22,12977,0
+GAUZ.US,D,20250613,000000,9.37,9.37,8.51,8.51,26889,0
+GAUZ.US,D,20250616,000000,8.68,8.9,8.57,8.78,11429,0
+GAUZ.US,D,20250617,000000,8.8,8.9,8.6,8.78,6745,0
+GAUZ.US,D,20250618,000000,8.76,9.15,8.5515,9.15,14194,0
+GAUZ.US,D,20250620,000000,9.24,9.2441,8.6,8.8,37630,0
+GAUZ.US,D,20250623,000000,8.65,8.9413,8.45,8.52,26923,0
+GAUZ.US,D,20250624,000000,8.8,9,8.5115,8.65,20666,0
+GAUZ.US,D,20250625,000000,8.57,8.83,8.5105,8.69,41799,0
+GAUZ.US,D,20250626,000000,8.9496,9.34,8.75,9.09,10099,0
+GAUZ.US,D,20250627,000000,9.03,9.18,8.55,8.59,25153,0
+GAUZ.US,D,20250630,000000,8.6,8.83,8.42,8.44,28051,0
+GAUZ.US,D,20250701,000000,8.55,8.55,8.12,8.13,29674,0
+GAUZ.US,D,20250702,000000,8.2,8.2499,7.75,7.82,170348,0
+GAUZ.US,D,20250703,000000,8.09,8.09,7.26,7.495,84680,0
+GAUZ.US,D,20250707,000000,7.5,7.55,7.0201,7.12,270662,0
+GAUZ.US,D,20250708,000000,7.22,7.22,6.78,6.88,219762,0
+GAUZ.US,D,20250709,000000,6.9,6.9,5.6339,5.74,279433,0
+GAUZ.US,D,20250710,000000,5.9,6.639999,5.5,5.95,215719,0
+GAUZ.US,D,20250711,000000,7.16,7.3,6.43,6.51,8091478,0
+GAUZ.US,D,20250714,000000,6.6,7.15,6.5213,6.77,591500,0
+GAUZ.US,D,20250715,000000,6.8,6.8899,6.305,6.35,293562,0
+GAUZ.US,D,20250716,000000,6.36,6.97,6.36,6.92,217199,0
+GAUZ.US,D,20250717,000000,6.9,7.25,6.76,7.15,160978,0
+GAUZ.US,D,20250718,000000,7.13,7.15,6.84,6.92,105282,0
+GAUZ.US,D,20250721,000000,6.96,7.2,6.7601,6.89,76297,0
+GAUZ.US,D,20250722,000000,6.75,6.99,6.62,6.68,139087,0
+GAUZ.US,D,20250723,000000,6.64,6.81,6.52,6.8,146691,0
+GAUZ.US,D,20250724,000000,6.82,7.19,6.7,6.96,71947,0
+GAUZ.US,D,20250725,000000,6.96,7.3899,6.744,7.32,137150,0
+GAUZ.US,D,20250728,000000,7.4,7.47,7.25,7.39,54533,0
+GAUZ.US,D,20250729,000000,7.45,7.45,7.04,7.3,67155,0
+GAUZ.US,D,20250730,000000,7.3,7.3,6.9,6.9,54009,0
+GAUZ.US,D,20250731,000000,6.91,7.04,6.51,6.64,61456,0
+GAUZ.US,D,20250801,000000,6.48,6.5915,6.3,6.42,53767,0
+GAUZ.US,D,20250804,000000,6.4,6.6,6.34,6.42,57619,0
+GAUZ.US,D,20250805,000000,6.47,6.6,6.45,6.6,25313,0
+GAUZ.US,D,20250806,000000,6.63,6.6399,6.45,6.6,35057,0
+GAUZ.US,D,20250807,000000,6.55,6.55,6.11,6.17,82283,0
+GAUZ.US,D,20250808,000000,6.27,6.46,6.17,6.24,30536,0
+GAUZ.US,D,20250811,000000,6.33,6.65,6.28,6.6,50766,0
+GAUZ.US,D,20250812,000000,6.55,6.5976,6.2,6.46,54962,0
+GAUZ.US,D,20250813,000000,6.19,6.4982,5.91,6.1,129014,0
+GAUZ.US,D,20250814,000000,5.97,6.2999,5.91,6.14,53603,0
+GAUZ.US,D,20250815,000000,6.07,6.195,6.05,6.12,55871,0
+GAUZ.US,D,20250818,000000,6.07,6.2858,5.89,5.95,91824,0
+GAUZ.US,D,20250819,000000,5.8317,5.98,5.7,5.82,107771,0
+GAUZ.US,D,20250820,000000,5.82,5.82,5.62,5.63,33067,0
+GAUZ.US,D,20250821,000000,5.54,6,5.1454,5.91,71624,0
+GAUZ.US,D,20250822,000000,5.99,5.99,5.7,5.7,43259,0
+GAUZ.US,D,20250825,000000,5.7,5.8399,5.63,5.63,58049,0
+GAUZ.US,D,20250826,000000,5.6505,5.6999,5.41,5.53,80624,0
+GAUZ.US,D,20250827,000000,5.42,5.5,5.27,5.29,90980,0
+GAUZ.US,D,20250828,000000,5.2,5.35,4.54,5.23,112525,0
+GAUZ.US,D,20250829,000000,5.23,5.6,5.19,5.44,81945,0
+GAUZ.US,D,20250902,000000,5.4,5.5406,5.05,5.16,84632,0
+GAUZ.US,D,20250903,000000,5.12,5.174,5.07,5.09,18961,0
+GAUZ.US,D,20250904,000000,5,5.2284,5,5.11,14018,0
+GAUZ.US,D,20250905,000000,5.16,5.16,5.0122,5.05,29407,0
+GAUZ.US,D,20250908,000000,5.01,5.175,5,5.11,85899,0
+GAUZ.US,D,20250909,000000,5.09,5.2701,5,5.24,58702,0
+GAUZ.US,D,20250910,000000,5.23,5.36,5.23,5.29,28546,0
+GAUZ.US,D,20250911,000000,5.25,5.55,5.19,5.45,54275,0
+GAUZ.US,D,20250912,000000,5.35,6,5.35,5.72,55289,0
+GAUZ.US,D,20250915,000000,5.62,5.705,5.44,5.52,40563,0
+GAUZ.US,D,20250916,000000,5.52,5.65,5.37,5.47,26629,0
+GAUZ.US,D,20250917,000000,5.47,5.98,5.416107,5.78,52607,0
+GAUZ.US,D,20250918,000000,5.75,6,5.67,5.93,82021,0
+GAUZ.US,D,20250919,000000,5.87,6.4299,5.87,6.33,62977,0
+GAUZ.US,D,20250922,000000,6.3,6.3,5.85,5.86,23933,0
+GAUZ.US,D,20250923,000000,5.96,6.4,5.96,5.96,37224,0
+GAUZ.US,D,20250924,000000,5.95,6.14,5.9006,5.92,23860,0
+GAUZ.US,D,20250925,000000,5.81,6,5.67,5.75,45548,0
+GAUZ.US,D,20250926,000000,6,6.21,5.9,6.15,38210,0
+GAUZ.US,D,20250929,000000,6.12,6.14,5.7573,5.98,28925,0
+GAUZ.US,D,20250930,000000,5.87,6.4,5.87,6.33,46656,0
+GAUZ.US,D,20251001,000000,6.35,6.71,5.93,6.08,79107,0
+GAUZ.US,D,20251002,000000,6.03,6.415,5.9122,6.02,23855,0
+GAUZ.US,D,20251003,000000,5.8775,6.5163,5.8775,6.33,46854,0
+GAUZ.US,D,20251006,000000,6.33,6.8,6.25,6.45,44430,0
+GAUZ.US,D,20251007,000000,6.34,6.82,6.33,6.82,44704,0
+GAUZ.US,D,20251008,000000,6.77,6.98,6.5258,6.98,28494,0
+GAUZ.US,D,20251009,000000,6.9,6.94,6.6775,6.81,15044,0
+GAUZ.US,D,20251010,000000,6.81,6.99,6.65,6.69,17408,0
+GAUZ.US,D,20251013,000000,6.64,7.08,6.6,6.92,38301,0
+GAUZ.US,D,20251014,000000,6.92,7.04,6.7336,6.76,24695,0
+GAUZ.US,D,20251015,000000,6.75,6.95,6.51,6.815,29984,0
+GAUZ.US,D,20251016,000000,6.93,6.93,6.12,6.17,40884,0
+GAUZ.US,D,20251017,000000,6.1645,6.5,6.1501,6.49,16949,0
+GAUZ.US,D,20251020,000000,6.33,6.7499,6.2908,6.45,30036,0
+GAUZ.US,D,20251021,000000,6.38,6.565,6.3001,6.44,12763,0
+GAUZ.US,D,20251022,000000,6.39,6.52,6.0581,6.185,31868,0
+GAUZ.US,D,20251023,000000,6.305,6.59,6.305,6.41,43531,0
+GAUZ.US,D,20251024,000000,6.37,6.5715,6.185,6.4,23551,0
+GAUZ.US,D,20251027,000000,6.35,6.5,6.1525,6.33,58974,0
+GAUZ.US,D,20251028,000000,6.375,6.375,6.02,6.03,19426,0
+GAUZ.US,D,20251029,000000,6.03,6.1076,5.729,5.91,34796,0
+GAUZ.US,D,20251030,000000,5.93,6,5.46,5.6609,75878,0
+GAUZ.US,D,20251031,000000,5.69,5.85,5.62,5.65,27357,0
+GAUZ.US,D,20251103,000000,5.6,5.62,5.1,5.19,42222,0
+GAUZ.US,D,20251104,000000,5.19,5.43,5.1,5.108,39734,0
+GAUZ.US,D,20251105,000000,5.1,5.23,5.1,5.11,43404,0
+GAUZ.US,D,20251106,000000,5.1,5.19,4.88,5.08,74653,0
+GAUZ.US,D,20251107,000000,5,5.09,4.74,4.74,43181,0
+GAUZ.US,D,20251110,000000,4.77,4.96,4.7,4.845,30320,0
+GAUZ.US,D,20251111,000000,4.77,4.77,4.42,4.45,76332,0
+GAUZ.US,D,20251112,000000,4.4101,4.4101,4.2,4.35,98853,0
+GAUZ.US,D,20251113,000000,4.31,4.3239,3.92,4.02,71488,0
+GAUZ.US,D,20251114,000000,2.02,3.71,1.9801,2.67,941535,0
+GAUZ.US,D,20251117,000000,2.57,2.72,1.91,2.02,487350,0
+GAUZ.US,D,20251118,000000,2.08,2.59,2,2.36,463747,0
+GAUZ.US,D,20251119,000000,2.35,2.46,2,2.02,207875,0
+GAUZ.US,D,20251120,000000,2.04,2.11,1.69,1.69,345854,0
+GAUZ.US,D,20251121,000000,1.7,1.75,1.52,1.56,167635,0
+GAUZ.US,D,20251124,000000,1.7,2.17,1.65,2,666537,0
+GAUZ.US,D,20251125,000000,1.97,2.065,1.8,1.845,217646,0
+GAUZ.US,D,20251126,000000,2,2.15,1.97,2.08,257122,0
+GAUZ.US,D,20251128,000000,2.11,2.59,2.11,2.39,413136,0
+GAUZ.US,D,20251201,000000,2.36,2.69,2.18,2.21,361617,0
+GAUZ.US,D,20251202,000000,2.25,2.52,2.2,2.25,172051,0
+GAUZ.US,D,20251203,000000,2.3,2.3,1.93,1.975,169660,0
+GAUZ.US,D,20251204,000000,2.1,2.1,1.8,1.85,202732,0
+GAUZ.US,D,20251205,000000,1.88,1.9,1.81,1.83,98695,0
+GAUZ.US,D,20251208,000000,1.88,1.9,1.56,1.57,265638,0
+GAUZ.US,D,20251209,000000,1.58,1.585,1.27,1.35,421031,0
+GAUZ.US,D,20251210,000000,1.35,1.39,1.23,1.24,266811,0
+GAUZ.US,D,20251211,000000,1.29,1.29,1.1,1.2,279530,0
+GAUZ.US,D,20251212,000000,1.25,1.32,1.14,1.2,159232,0
+GAUZ.US,D,20251215,000000,1.2,1.2899,0.949664,1,295969,0
+GAUZ.US,D,20251216,000000,0.9997,1.21,0.9997,1.14,455879,0
+GAUZ.US,D,20251217,000000,1.25,1.3908,1.1,1.14,656394,0
+GAUZ.US,D,20251218,000000,1.14,1.57,1.08,1.37,624496,0
+GAUZ.US,D,20251219,000000,1.37,1.3801,1.04,1.13,397146,0
+GAUZ.US,D,20251222,000000,1.17,1.17,1.04,1.06,290555,0
+GAUZ.US,D,20251223,000000,1.06,1.06,0.9773,1.02,236626,0
+GAUZ.US,D,20251224,000000,1.03,1.06,1.01,1.02,93315,0
+GAUZ.US,D,20251226,000000,1.06,1.59,1.0501,1.47,3001156,0
+GAUZ.US,D,20251229,000000,1.45,1.46,1.24,1.25,634178,0
+GAUZ.US,D,20251230,000000,1.26,1.34,1.2,1.2,215121,0
+GAUZ.US,D,20251231,000000,1.23,1.34,1.2013,1.29,233753,0
+GAUZ.US,D,20260102,000000,1.34,1.39,1.17,1.19,133972,0
+GAUZ.US,D,20260105,000000,1.2,1.3,1.2,1.23,105057,0
+GAUZ.US,D,20260106,000000,1.23,1.2446,1.1,1.11,113982,0
+GAUZ.US,D,20260107,000000,1.16,1.2,1.09,1.12,147456,0
+GAUZ.US,D,20260108,000000,1.11,1.1468,1,1.01,227783,0
+GAUZ.US,D,20260109,000000,1.02,1.08,0.9801,0.9801,179618,0
+GAUZ.US,D,20260112,000000,1.03,1.09,0.96,1.04,144069,0
+GAUZ.US,D,20260113,000000,1.04,1.0787,0.99,1.04,54894,0
+GAUZ.US,D,20260114,000000,1.02,1.07,0.96,0.97,106028,0
+GAUZ.US,D,20260115,000000,0.947,0.95,0.862,0.891,115237,0
+GAUZ.US,D,20260116,000000,0.963,0.99,0.89,0.9,91100,0
+GAUZ.US,D,20260120,000000,0.89,1.05,0.87,0.8921,102894,0
+GAUZ.US,D,20260121,000000,0.89,1.05,0.87,1,90898,0
+GAUZ.US,D,20260122,000000,1.02,1.11,0.9801,1.07,65735,0
+GAUZ.US,D,20260123,000000,1.06,1.17,1.035,1.09,87478,0
+GAUZ.US,D,20260126,000000,1.1,1.88,1.1,1.74,1996749,0
+GAUZ.US,D,20260127,000000,1.35,1.4784,1,1,806571,0
+GAUZ.US,D,20260128,000000,1.02,1.19,1,1,324047,0
+GAUZ.US,D,20260129,000000,1,1,0.8061,0.8802,568076,0
+GAUZ.US,D,20260130,000000,0.8716,1.04,0.8716,1.02,125985,0
+GAUZ.US,D,20260202,000000,1.05,1.0982,0.9629,0.9701,124815,0
+GAUZ.US,D,20260203,000000,0.97,1.04,0.97,0.9823,55293,0
+GAUZ.US,D,20260204,000000,1,1.0399,0.96,0.9707,71737,0
+GAUZ.US,D,20260205,000000,0.9648,1,0.8827,0.8827,176581,0
+GAUZ.US,D,20260206,000000,0.8991,0.9425,0.8663,0.884,72670,0
+GAUZ.US,D,20260209,000000,0.8848,0.93,0.7731,0.798,288708,0
+GAUZ.US,D,20260210,000000,0.8482,0.85,0.78,0.791,48041,0
+GAUZ.US,D,20260211,000000,0.78,0.83,0.78,0.784,114134,0
+GAUZ.US,D,20260212,000000,0.7956,0.8505,0.7307,0.745,135246,0
+GAUZ.US,D,20260213,000000,0.77,0.79,0.74,0.75,77360,0
+GAUZ.US,D,20260217,000000,0.73,0.829899,0.7167,0.7315,34835,0
+GAUZ.US,D,20260218,000000,0.73,0.745439,0.66,0.66,258901,0
diff --git a/daily/us/nasdaq stocks/1/giggw.us.txt b/daily/us/nasdaq stocks/1/giggw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ba7c2da02229730b40970693326eb2eb341811a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/giggw.us.txt	
@@ -0,0 +1,276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIGGW.US,D,20240912,000000,0.0599,0.0599,0.04,0.045,499314,0
+GIGGW.US,D,20240913,000000,0.0455,0.0455,0.045,0.045,25488,0
+GIGGW.US,D,20240916,000000,0.055,0.055,0.054,0.055,315644,0
+GIGGW.US,D,20240917,000000,0.058,0.06,0.058,0.06,14857,0
+GIGGW.US,D,20240919,000000,0.06,0.06,0.06,0.06,1000,0
+GIGGW.US,D,20240924,000000,0.06,0.0627,0.055,0.06,11960,0
+GIGGW.US,D,20240925,000000,0.06,0.06,0.06,0.06,45200,0
+GIGGW.US,D,20240926,000000,0.058,0.06,0.058,0.06,17823,0
+GIGGW.US,D,20240927,000000,0.062,0.065,0.0575,0.0575,3000,0
+GIGGW.US,D,20240930,000000,0.06,0.06,0.06,0.06,1584,0
+GIGGW.US,D,20241010,000000,0.0641,0.0701,0.0601,0.0701,139266,0
+GIGGW.US,D,20241016,000000,0.06,0.06,0.06,0.06,300,0
+GIGGW.US,D,20241018,000000,0.06,0.06,0.06,0.06,434,0
+GIGGW.US,D,20241021,000000,0.06,0.06,0.06,0.06,400,0
+GIGGW.US,D,20241022,000000,0.06,0.06,0.06,0.06,400,0
+GIGGW.US,D,20241023,000000,0.06,0.06,0.06,0.06,500,0
+GIGGW.US,D,20241028,000000,0.06,0.06,0.06,0.06,1704,0
+GIGGW.US,D,20241029,000000,0.06,0.06,0.055,0.055,83673,0
+GIGGW.US,D,20241101,000000,0.06,0.06,0.055,0.0551,113600,0
+GIGGW.US,D,20241111,000000,0.063,0.065,0.063,0.065,26829,0
+GIGGW.US,D,20241114,000000,0.0666,0.0666,0.065,0.065,2200,0
+GIGGW.US,D,20241118,000000,0.06,0.06,0.06,0.06,3813,0
+GIGGW.US,D,20241119,000000,0.06,0.06,0.06,0.06,249949,0
+GIGGW.US,D,20241121,000000,0.06,0.06,0.06,0.06,30200,0
+GIGGW.US,D,20241122,000000,0.06,0.0682,0.0551,0.0553,380793,0
+GIGGW.US,D,20241125,000000,0.0701,0.0701,0.0552,0.0552,120223,0
+GIGGW.US,D,20241126,000000,0.06,0.0647,0.0591,0.0644,51433,0
+GIGGW.US,D,20241127,000000,0.055101,0.0649,0.055101,0.0649,52900,0
+GIGGW.US,D,20241202,000000,0.06,0.06,0.0552,0.0552,20710,0
+GIGGW.US,D,20241203,000000,0.0552,0.059975,0.0551,0.059975,8224,0
+GIGGW.US,D,20241205,000000,0.055,0.06,0.055,0.058,80300,0
+GIGGW.US,D,20241206,000000,0.059899,0.0602,0.058575,0.0602,38300,0
+GIGGW.US,D,20241209,000000,0.063,0.0677,0.063,0.065,164900,0
+GIGGW.US,D,20241211,000000,0.063,0.065,0.063,0.065,6109,0
+GIGGW.US,D,20241212,000000,0.064,0.065,0.064,0.065,1310,0
+GIGGW.US,D,20241216,000000,0.055,0.065,0.055,0.065,800218,0
+GIGGW.US,D,20241217,000000,0.0579,0.07,0.0579,0.0699,88300,0
+GIGGW.US,D,20241219,000000,0.0643,0.065,0.0579,0.0627,1792,0
+GIGGW.US,D,20241220,000000,0.0606,0.065,0.0601,0.0601,990,0
+GIGGW.US,D,20241223,000000,0.0606,0.0606,0.0605,0.0605,300,0
+GIGGW.US,D,20241224,000000,0.06145,0.062,0.06145,0.062,2400,0
+GIGGW.US,D,20241227,000000,0.0621,0.0621,0.0621,0.0621,300,0
+GIGGW.US,D,20241230,000000,0.0609,0.0625,0.0596,0.0625,4400,0
+GIGGW.US,D,20241231,000000,0.0628,0.065,0.0628,0.065,12501,0
+GIGGW.US,D,20250103,000000,0.0682,0.07,0.0682,0.07,71958,0
+GIGGW.US,D,20250106,000000,0.07,0.075,0.068,0.07,13953,0
+GIGGW.US,D,20250107,000000,0.0667,0.07,0.0638,0.07,3755,0
+GIGGW.US,D,20250108,000000,0.0628,0.0628,0.0628,0.0628,313,0
+GIGGW.US,D,20250110,000000,0.0671,0.07,0.06,0.0651,119611,0
+GIGGW.US,D,20250113,000000,0.065,0.07,0.065,0.0671,9401,0
+GIGGW.US,D,20250114,000000,0.0689,0.0693,0.0689,0.0693,420,0
+GIGGW.US,D,20250115,000000,0.07,0.07,0.065,0.065,11900,0
+GIGGW.US,D,20250116,000000,0.065,0.07,0.065,0.07,2607,0
+GIGGW.US,D,20250117,000000,0.0651,0.07,0.065,0.07,9964,0
+GIGGW.US,D,20250121,000000,0.065,0.065,0.065,0.065,1643,0
+GIGGW.US,D,20250122,000000,0.07,0.07,0.07,0.07,107,0
+GIGGW.US,D,20250123,000000,0.0653,0.0653,0.0642,0.0642,450,0
+GIGGW.US,D,20250124,000000,0.0689,0.07,0.0689,0.07,1300,0
+GIGGW.US,D,20250127,000000,0.0689,0.069,0.065,0.065,1466,0
+GIGGW.US,D,20250128,000000,0.0642,0.0642,0.0642,0.0642,1310,0
+GIGGW.US,D,20250129,000000,0.0643,0.0649,0.0642,0.0649,4509,0
+GIGGW.US,D,20250130,000000,0.0773,0.0773,0.0642,0.0642,403,0
+GIGGW.US,D,20250203,000000,0.065,0.0651,0.065,0.0651,7832,0
+GIGGW.US,D,20250204,000000,0.07,0.0747,0.0675,0.0747,474851,0
+GIGGW.US,D,20250205,000000,0.07,0.07,0.07,0.07,172270,0
+GIGGW.US,D,20250212,000000,0.075,0.0767,0.069878,0.0767,204287,0
+GIGGW.US,D,20250213,000000,0.072,0.077,0.072,0.072,5088,0
+GIGGW.US,D,20250214,000000,0.075,0.08,0.075,0.075,22036,0
+GIGGW.US,D,20250218,000000,0.075,0.08,0.075,0.0775,153651,0
+GIGGW.US,D,20250219,000000,0.075,0.0794,0.075,0.075,17308,0
+GIGGW.US,D,20250220,000000,0.075,0.0792,0.075,0.075,33584,0
+GIGGW.US,D,20250221,000000,0.0751,0.08,0.075,0.08,191985,0
+GIGGW.US,D,20250224,000000,0.08,0.08,0.08,0.08,190,0
+GIGGW.US,D,20250225,000000,0.08,0.085,0.075,0.08,18427,0
+GIGGW.US,D,20250226,000000,0.075,0.075,0.075,0.075,4641,0
+GIGGW.US,D,20250228,000000,0.08,0.08,0.075,0.075,2749,0
+GIGGW.US,D,20250303,000000,0.075,0.08,0.075,0.079,26140,0
+GIGGW.US,D,20250305,000000,0.0759,0.079,0.075,0.075,17111,0
+GIGGW.US,D,20250306,000000,0.075,0.0849,0.075,0.0847,60785,0
+GIGGW.US,D,20250307,000000,0.079,0.0791,0.075,0.076,3104,0
+GIGGW.US,D,20250310,000000,0.08,0.08,0.08,0.08,3702,0
+GIGGW.US,D,20250313,000000,0.075,0.08,0.075,0.08,1474,0
+GIGGW.US,D,20250314,000000,0.08,0.08,0.075,0.075,25157,0
+GIGGW.US,D,20250318,000000,0.0786,0.0789,0.0707,0.0707,4257,0
+GIGGW.US,D,20250320,000000,0.0701,0.0701,0.0701,0.0701,400,0
+GIGGW.US,D,20250321,000000,0.0701,0.0701,0.0701,0.0701,140,0
+GIGGW.US,D,20250326,000000,0.08,0.0823,0.0791,0.08,4744,0
+GIGGW.US,D,20250328,000000,0.08,0.08,0.08,0.08,362,0
+GIGGW.US,D,20250331,000000,0.082,0.0957,0.08,0.0957,4367,0
+GIGGW.US,D,20250401,000000,0.08,0.08,0.0781,0.0781,4646,0
+GIGGW.US,D,20250402,000000,0.079,0.0799,0.079,0.0799,415,0
+GIGGW.US,D,20250403,000000,0.0799,0.0799,0.0799,0.0799,146,0
+GIGGW.US,D,20250404,000000,0.08,0.08,0.0781,0.0781,2055,0
+GIGGW.US,D,20250407,000000,0.079,0.079,0.073,0.073,17137,0
+GIGGW.US,D,20250409,000000,0.08,0.08,0.08,0.08,104,0
+GIGGW.US,D,20250411,000000,0.07,0.077679,0.07,0.077679,4849,0
+GIGGW.US,D,20250416,000000,0.07455,0.08,0.07455,0.0789,2106,0
+GIGGW.US,D,20250421,000000,0.07,0.0733,0.0651,0.0651,6554,0
+GIGGW.US,D,20250422,000000,0.0698,0.0748,0.0698,0.07,10745,0
+GIGGW.US,D,20250423,000000,0.0698,0.0749,0.0637,0.07,25740,0
+GIGGW.US,D,20250425,000000,0.0726,0.0726,0.0652,0.0677,1100,0
+GIGGW.US,D,20250502,000000,0.08,0.08,0.07,0.07,4602,0
+GIGGW.US,D,20250505,000000,0.08,0.08,0.0799,0.0799,2531,0
+GIGGW.US,D,20250506,000000,0.07255,0.0726,0.07,0.07,6100,0
+GIGGW.US,D,20250507,000000,0.08,0.08,0.074,0.074,2336,0
+GIGGW.US,D,20250508,000000,0.07,0.075,0.07,0.075,69441,0
+GIGGW.US,D,20250513,000000,0.079999,0.084,0.079998,0.08,7297,0
+GIGGW.US,D,20250514,000000,0.08,0.08,0.0799,0.0799,3037,0
+GIGGW.US,D,20250516,000000,0.0748,0.08,0.0748,0.08,7644,0
+GIGGW.US,D,20250519,000000,0.08,0.08,0.08,0.08,4252,0
+GIGGW.US,D,20250520,000000,0.08,0.08,0.08,0.08,2560,0
+GIGGW.US,D,20250521,000000,0.086,0.0995,0.08,0.08,13390,0
+GIGGW.US,D,20250522,000000,0.07,0.0701,0.07,0.0701,600,0
+GIGGW.US,D,20250523,000000,0.08,0.08,0.0705,0.08,12200,0
+GIGGW.US,D,20250527,000000,0.0705,0.0705,0.0705,0.0705,1501,0
+GIGGW.US,D,20250528,000000,0.0799,0.12,0.0799,0.11,407162,0
+GIGGW.US,D,20250529,000000,0.12,0.1641,0.095,0.15,63621,0
+GIGGW.US,D,20250530,000000,0.135,0.15,0.135,0.15,28786,0
+GIGGW.US,D,20250603,000000,0.15,0.15,0.15,0.15,273,0
+GIGGW.US,D,20250605,000000,0.15,0.15,0.15,0.15,30296,0
+GIGGW.US,D,20250606,000000,0.1397,0.15,0.1397,0.15,319,0
+GIGGW.US,D,20250609,000000,0.15,0.15,0.1499,0.15,48723,0
+GIGGW.US,D,20250611,000000,0.14,0.140001,0.14,0.140001,1901,0
+GIGGW.US,D,20250612,000000,0.15,0.15,0.1499,0.1499,22351,0
+GIGGW.US,D,20250620,000000,0.1101,0.14,0.1101,0.14,80050,0
+GIGGW.US,D,20250623,000000,0.15,0.15,0.15,0.15,1500,0
+GIGGW.US,D,20250624,000000,0.146,0.165,0.146,0.15,37011,0
+GIGGW.US,D,20250625,000000,0.1401,0.1401,0.14,0.1401,19508,0
+GIGGW.US,D,20250626,000000,0.15,0.15,0.15,0.15,75892,0
+GIGGW.US,D,20250701,000000,0.1601,0.1601,0.1601,0.1601,454,0
+GIGGW.US,D,20250702,000000,0.1649,0.1649,0.1649,0.1649,1002,0
+GIGGW.US,D,20250703,000000,0.1556,0.1556,0.1556,0.1556,502,0
+GIGGW.US,D,20250707,000000,0.1503,0.1503,0.1503,0.1503,131,0
+GIGGW.US,D,20250708,000000,0.1501,0.1553,0.15,0.15,25337,0
+GIGGW.US,D,20250709,000000,0.13295,0.13295,0.13295,0.13295,208,0
+GIGGW.US,D,20250711,000000,0.1649,0.19,0.1648,0.19,95396,0
+GIGGW.US,D,20250714,000000,0.17,0.1712,0.102,0.1712,623,0
+GIGGW.US,D,20250716,000000,0.18,0.18,0.17,0.1749,1210,0
+GIGGW.US,D,20250721,000000,0.17,0.18,0.1657,0.18,112223,0
+GIGGW.US,D,20250722,000000,0.18,0.19,0.18,0.19,43593,0
+GIGGW.US,D,20250723,000000,0.1801,0.18505,0.18,0.1804,10201,0
+GIGGW.US,D,20250724,000000,0.187,0.187,0.187,0.187,113,0
+GIGGW.US,D,20250725,000000,0.1898,0.1898,0.1898,0.1898,102,0
+GIGGW.US,D,20250728,000000,0.1804,0.1805,0.1804,0.1804,17315,0
+GIGGW.US,D,20250731,000000,0.135,0.1352,0.13345,0.13458,3258,0
+GIGGW.US,D,20250801,000000,0.1699,0.18,0.154451,0.154451,17445,0
+GIGGW.US,D,20250806,000000,0.17789,0.17789,0.14,0.14,8689,0
+GIGGW.US,D,20250807,000000,0.104,0.1779,0.104,0.1779,1684,0
+GIGGW.US,D,20250811,000000,0.17,0.17,0.17,0.17,700,0
+GIGGW.US,D,20250812,000000,0.13,0.13,0.13,0.13,12123,0
+GIGGW.US,D,20250813,000000,0.15,0.155,0.14,0.14,2096,0
+GIGGW.US,D,20250814,000000,0.168,0.1975,0.168,0.1974,312463,0
+GIGGW.US,D,20250815,000000,0.19,0.19,0.1411,0.174278,727,0
+GIGGW.US,D,20250818,000000,0.1847,0.195,0.162869,0.162869,22603,0
+GIGGW.US,D,20250819,000000,0.19,0.19,0.1309,0.15,3220,0
+GIGGW.US,D,20250820,000000,0.15,0.15,0.15,0.15,165,0
+GIGGW.US,D,20250821,000000,0.15,0.15,0.1438,0.1438,313,0
+GIGGW.US,D,20250822,000000,0.1387,0.1802,0.13595,0.1387,9799,0
+GIGGW.US,D,20250825,000000,0.142,0.142,0.142,0.142,279,0
+GIGGW.US,D,20250826,000000,0.1604,0.1604,0.1604,0.1604,196,0
+GIGGW.US,D,20250829,000000,0.17,0.17,0.17,0.17,393,0
+GIGGW.US,D,20250902,000000,0.1638,0.1722,0.1638,0.1722,73254,0
+GIGGW.US,D,20250904,000000,0.15,0.150001,0.15,0.150001,1058,0
+GIGGW.US,D,20250905,000000,0.18,0.2364,0.18,0.1999,129068,0
+GIGGW.US,D,20250908,000000,0.19,0.1998,0.18,0.18,78045,0
+GIGGW.US,D,20250910,000000,0.19,0.19,0.162,0.1899,101649,0
+GIGGW.US,D,20250911,000000,0.12,0.187,0.12,0.187,3400,0
+GIGGW.US,D,20250912,000000,0.188,0.188,0.188,0.188,107,0
+GIGGW.US,D,20250915,000000,0.19,0.199,0.1502,0.1898,59738,0
+GIGGW.US,D,20250916,000000,0.161,0.19,0.1512,0.1754,19121,0
+GIGGW.US,D,20250917,000000,0.169999,0.19,0.15,0.1501,38620,0
+GIGGW.US,D,20250918,000000,0.1501,0.199899,0.1501,0.199899,21337,0
+GIGGW.US,D,20250919,000000,0.2,0.2171,0.1559,0.1671,97050,0
+GIGGW.US,D,20250922,000000,0.215,0.222,0.2,0.2,77479,0
+GIGGW.US,D,20250924,000000,0.39989,0.39989,0.2,0.25,57377,0
+GIGGW.US,D,20250925,000000,0.25,0.25,0.2196,0.24,3092,0
+GIGGW.US,D,20250926,000000,0.25,0.2714,0.2007,0.2489,33627,0
+GIGGW.US,D,20250929,000000,0.54,0.675,0.4363,0.5,2643925,0
+GIGGW.US,D,20250930,000000,0.5497,0.5497,0.45,0.45,621646,0
+GIGGW.US,D,20251001,000000,0.465,0.49,0.35,0.44,196636,0
+GIGGW.US,D,20251002,000000,0.4021,0.42,0.362,0.41,205927,0
+GIGGW.US,D,20251003,000000,0.4,0.5232,0.36,0.49,1829554,0
+GIGGW.US,D,20251006,000000,0.5563,0.745,0.53,0.65,2639391,0
+GIGGW.US,D,20251007,000000,0.6896,0.88,0.66,0.8341,1518578,0
+GIGGW.US,D,20251008,000000,0.88,1.71,0.864549,1.4,2598555,0
+GIGGW.US,D,20251009,000000,1.46,1.5,0.9233,0.95,1467680,0
+GIGGW.US,D,20251010,000000,0.9998,1.11,0.821,0.948899,962427,0
+GIGGW.US,D,20251013,000000,0.95,1.2,0.95,1.13,1031360,0
+GIGGW.US,D,20251014,000000,1.2,1.8,1,1.615,2405272,0
+GIGGW.US,D,20251015,000000,1.94,1.98,1.5,1.69,1758910,0
+GIGGW.US,D,20251016,000000,1.57,1.57,1.18,1.27,1140144,0
+GIGGW.US,D,20251017,000000,1.27,1.39,1.21,1.3,357090,0
+GIGGW.US,D,20251020,000000,1.34,1.3986,1.16,1.22,336010,0
+GIGGW.US,D,20251021,000000,1.17,1.2,0.96,1.02,569912,0
+GIGGW.US,D,20251022,000000,0.93,0.9685,0.75,0.84,520196,0
+GIGGW.US,D,20251023,000000,0.8066,1.15,0.8,1.05,372183,0
+GIGGW.US,D,20251024,000000,1.12,1.15,1.01,1.03,270129,0
+GIGGW.US,D,20251027,000000,1.15,1.15,1.02,1.03,134912,0
+GIGGW.US,D,20251028,000000,1.08,1.08,0.95,0.96,75150,0
+GIGGW.US,D,20251029,000000,0.9505,0.975,0.86,0.8615,352767,0
+GIGGW.US,D,20251030,000000,0.89,0.93,0.86,0.864,183241,0
+GIGGW.US,D,20251031,000000,0.88,0.95,0.864,0.9499,85885,0
+GIGGW.US,D,20251103,000000,0.89,0.92,0.8026,0.84,320653,0
+GIGGW.US,D,20251104,000000,0.848,0.848,0.7,0.74999,98328,0
+GIGGW.US,D,20251105,000000,0.7501,0.9,0.7501,0.840067,172487,0
+GIGGW.US,D,20251106,000000,0.9344,0.9344,0.8,0.8001,58742,0
+GIGGW.US,D,20251107,000000,0.775,0.88,0.75,0.79,40971,0
+GIGGW.US,D,20251110,000000,0.840471,0.87,0.770001,0.7899,19507,0
+GIGGW.US,D,20251111,000000,0.7792,0.8,0.7074,0.727,106321,0
+GIGGW.US,D,20251112,000000,0.73,0.79,0.701,0.7112,473974,0
+GIGGW.US,D,20251113,000000,0.7,0.7106,0.5875,0.604999,82500,0
+GIGGW.US,D,20251114,000000,0.63,0.73,0.5633,0.5956,127253,0
+GIGGW.US,D,20251117,000000,0.5968,0.6,0.4243,0.469,310132,0
+GIGGW.US,D,20251118,000000,0.455,0.5775,0.4321,0.47,323604,0
+GIGGW.US,D,20251119,000000,0.4979,0.56,0.4301,0.46,98994,0
+GIGGW.US,D,20251120,000000,0.559,0.58,0.4303,0.45,454797,0
+GIGGW.US,D,20251121,000000,0.4512,0.5377,0.4325,0.46,108555,0
+GIGGW.US,D,20251124,000000,0.46,0.4814,0.43,0.44,75363,0
+GIGGW.US,D,20251125,000000,0.45,0.5022,0.401,0.4062,94656,0
+GIGGW.US,D,20251126,000000,0.42,0.4779,0.4071,0.4779,91960,0
+GIGGW.US,D,20251128,000000,0.4918,0.4918,0.415,0.43,49778,0
+GIGGW.US,D,20251201,000000,0.53,0.53,0.41,0.4101,106715,0
+GIGGW.US,D,20251202,000000,0.4223,0.436,0.3902,0.4101,99535,0
+GIGGW.US,D,20251203,000000,0.4091,0.428,0.391,0.4,161007,0
+GIGGW.US,D,20251204,000000,0.4,0.4379,0.3912,0.41,218414,0
+GIGGW.US,D,20251205,000000,0.4,0.45,0.391,0.4,78057,0
+GIGGW.US,D,20251208,000000,0.5109,0.5109,0.4004,0.4124,53995,0
+GIGGW.US,D,20251209,000000,0.4295,0.4374,0.4245,0.4299,16897,0
+GIGGW.US,D,20251210,000000,0.4291,0.4397,0.4101,0.43,39149,0
+GIGGW.US,D,20251211,000000,0.41,0.4336,0.41,0.42,71134,0
+GIGGW.US,D,20251212,000000,0.4285,0.45,0.42,0.4471,30259,0
+GIGGW.US,D,20251215,000000,0.415,0.432501,0.4102,0.4114,43855,0
+GIGGW.US,D,20251216,000000,0.4285,0.43,0.41,0.4276,4228,0
+GIGGW.US,D,20251217,000000,0.4112,0.463,0.4101,0.45,15626,0
+GIGGW.US,D,20251218,000000,0.426,0.4483,0.41,0.4342,24028,0
+GIGGW.US,D,20251219,000000,0.429,0.44,0.413,0.4372,7016,0
+GIGGW.US,D,20251222,000000,0.413,0.44,0.413,0.44,10991,0
+GIGGW.US,D,20251223,000000,0.42,0.45,0.41,0.4433,50552,0
+GIGGW.US,D,20251224,000000,0.425,0.4444,0.41,0.41,29365,0
+GIGGW.US,D,20251226,000000,0.427,0.43,0.4101,0.43,35418,0
+GIGGW.US,D,20251229,000000,0.41,0.4408,0.41,0.44,70305,0
+GIGGW.US,D,20251230,000000,0.41,0.426,0.41,0.4122,42110,0
+GIGGW.US,D,20251231,000000,0.411,0.4131,0.41,0.41,75772,0
+GIGGW.US,D,20260102,000000,0.4202,0.4416,0.4201,0.421,67577,0
+GIGGW.US,D,20260105,000000,0.42,0.487,0.42,0.487,16699,0
+GIGGW.US,D,20260106,000000,0.49,0.5,0.47,0.4847,35012,0
+GIGGW.US,D,20260107,000000,0.48,0.6688,0.48,0.594,74913,0
+GIGGW.US,D,20260108,000000,0.57,0.72,0.55,0.6701,64754,0
+GIGGW.US,D,20260109,000000,0.739,0.78,0.663,0.6901,194388,0
+GIGGW.US,D,20260112,000000,0.74,0.76,0.72,0.76,32786,0
+GIGGW.US,D,20260113,000000,0.755001,0.77,0.73,0.77,41323,0
+GIGGW.US,D,20260114,000000,0.75,0.75,0.73,0.75,62566,0
+GIGGW.US,D,20260115,000000,0.75,0.77,0.630599,0.6472,27636,0
+GIGGW.US,D,20260116,000000,0.64,0.68,0.62,0.63,17308,0
+GIGGW.US,D,20260120,000000,0.63,0.642451,0.58,0.59,25436,0
+GIGGW.US,D,20260121,000000,0.6432,0.65,0.5569,0.5999,68005,0
+GIGGW.US,D,20260122,000000,0.585,0.6,0.54,0.58,52828,0
+GIGGW.US,D,20260123,000000,0.6,0.63,0.58,0.58,21761,0
+GIGGW.US,D,20260126,000000,0.595001,0.595001,0.485,0.485,9201,0
+GIGGW.US,D,20260127,000000,0.47,0.52,0.47,0.52,15644,0
+GIGGW.US,D,20260128,000000,0.5199,0.5999,0.5199,0.5689,22341,0
+GIGGW.US,D,20260129,000000,0.54,0.56,0.505,0.5052,13881,0
+GIGGW.US,D,20260130,000000,0.57,0.59,0.54,0.541,4139,0
+GIGGW.US,D,20260202,000000,0.58999,0.58999,0.5,0.5,3211,0
+GIGGW.US,D,20260203,000000,0.5,0.5,0.4401,0.46,18304,0
+GIGGW.US,D,20260204,000000,0.4799,0.4799,0.4103,0.4542,23215,0
+GIGGW.US,D,20260205,000000,0.4386,0.446,0.4103,0.425,7362,0
+GIGGW.US,D,20260206,000000,0.435399,0.57,0.4103,0.505,12541,0
+GIGGW.US,D,20260209,000000,0.48,0.515,0.44,0.5,26769,0
+GIGGW.US,D,20260210,000000,0.49,0.57,0.48,0.48,11555,0
+GIGGW.US,D,20260211,000000,0.4892,0.5,0.4433,0.4999,11972,0
+GIGGW.US,D,20260212,000000,0.493,0.5,0.4103,0.44,39524,0
+GIGGW.US,D,20260213,000000,0.4699,0.47,0.4241,0.47,21782,0
+GIGGW.US,D,20260217,000000,0.4696,0.54,0.41,0.5045,22630,0
+GIGGW.US,D,20260218,000000,0.58,0.6,0.503,0.54999,53874,0
diff --git a/daily/us/nasdaq stocks/1/gild.us.txt b/daily/us/nasdaq stocks/1/gild.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6642807690c043f2a5f67c574b3fa32fa97d3b86
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gild.us.txt	
@@ -0,0 +1,8573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GILD.US,D,19920122,000000,0.416796,0.525051,0.416796,0.486309,217625060.63509,0
+GILD.US,D,19920123,000000,0.505584,0.548296,0.486309,0.53251,49694788.937238,0
+GILD.US,D,19920124,000000,0.536577,0.559531,0.5174,0.536577,15600599.053571,0
+GILD.US,D,19920127,000000,0.559531,0.579193,0.536577,0.579193,13880552.673963,0
+GILD.US,D,19920128,000000,0.575221,0.582777,0.548296,0.567764,25792386.371135,0
+GILD.US,D,19920129,000000,0.548296,0.567764,0.525051,0.525051,17146571.93073,0
+GILD.US,D,19920130,000000,0.53251,0.536577,0.471083,0.471083,14050488.034445,0
+GILD.US,D,19920131,000000,0.482386,0.501903,0.471083,0.501903,3232855.2701931,0
+GILD.US,D,19920203,000000,0.505584,0.505584,0.486309,0.494058,3004898.1621485,0
+GILD.US,D,19920204,000000,0.501903,0.525051,0.501903,0.525051,3236999.6069854,0
+GILD.US,D,19920205,000000,0.525051,0.525051,0.513234,0.513234,1487944.9347719,0
+GILD.US,D,19920206,000000,0.525051,0.53251,0.513234,0.53251,7128863.2779702,0
+GILD.US,D,19920207,000000,0.5174,0.53251,0.501903,0.501903,5906176.5473144,0
+GILD.US,D,19920210,000000,0.501903,0.5174,0.471083,0.478755,18315369.893439,0
+GILD.US,D,19920211,000000,0.478755,0.478755,0.432264,0.432264,12782210.501663,0
+GILD.US,D,19920212,000000,0.440013,0.440013,0.420767,0.440013,5106252.4358211,0
+GILD.US,D,19920213,000000,0.440013,0.440013,0.416796,0.428274,4198567.3079646,0
+GILD.US,D,19920214,000000,0.432264,0.432264,0.409173,0.413126,17813864.875223,0
+GILD.US,D,19920218,000000,0.420767,0.420767,0.366732,0.378315,3945740.0492843,0
+GILD.US,D,19920219,000000,0.366732,0.405281,0.366732,0.389928,5549735.7064746,0
+GILD.US,D,19920220,000000,0.432264,0.463268,0.420767,0.440013,6196305.9345368,0
+GILD.US,D,19920221,000000,0.440013,0.459413,0.428274,0.459413,2416350.7141192,0
+GILD.US,D,19920224,000000,0.459413,0.494058,0.451529,0.463268,4053501.0656476,0
+GILD.US,D,19920225,000000,0.478755,0.478755,0.420767,0.420767,4053501.0656476,0
+GILD.US,D,19920226,000000,0.416796,0.432264,0.416796,0.420767,2146947.1407403,0
+GILD.US,D,19920227,000000,0.432264,0.432264,0.416796,0.428274,265260.26905716,0
+GILD.US,D,19920228,000000,0.420767,0.432264,0.416796,0.428274,294271.65907357,0
+GILD.US,D,19920302,000000,0.432264,0.432264,0.386035,0.389928,6706101.6912781,0
+GILD.US,D,19920303,000000,0.397706,0.416796,0.386035,0.416796,688013.59598485,0
+GILD.US,D,19920304,000000,0.416796,0.432264,0.397706,0.420767,600978.39346505,0
+GILD.US,D,19920305,000000,0.416796,0.432264,0.409173,0.409173,588548.4804999,0
+GILD.US,D,19920306,000000,0.405281,0.420767,0.386035,0.397706,2258852.4938959,0
+GILD.US,D,19920309,000000,0.397706,0.428274,0.386035,0.420767,1396760.2331072,0
+GILD.US,D,19920310,000000,0.409173,0.471083,0.409173,0.451529,1997738.6265721,0
+GILD.US,D,19920311,000000,0.463268,0.463268,0.428274,0.428274,1322154.9435524,0
+GILD.US,D,19920312,000000,0.416796,0.416796,0.397706,0.416796,7203464.4376427,0
+GILD.US,D,19920313,000000,0.405281,0.416796,0.405281,0.409173,2258852.4938959,0
+GILD.US,D,19920316,000000,0.420767,0.420767,0.405281,0.405281,1081764.8251311,0
+GILD.US,D,19920317,000000,0.405281,0.420767,0.405281,0.405281,513938.02859249,0
+GILD.US,D,19920318,000000,0.420767,0.420767,0.401463,0.405281,816502.4911328,0
+GILD.US,D,19920319,000000,0.440013,0.463268,0.416796,0.463268,4459683.2402295,0
+GILD.US,D,19920320,000000,0.463268,0.463268,0.405281,0.409173,3726071.6148242,0
+GILD.US,D,19920323,000000,0.420767,0.420767,0.405281,0.416796,787489.03617528,0
+GILD.US,D,19920324,000000,0.432264,0.447829,0.397706,0.409173,3502255.7461603,0
+GILD.US,D,19920325,000000,0.416796,0.416796,0.389928,0.409173,1243405.3172055,0
+GILD.US,D,19920326,000000,0.409173,0.409173,0.389928,0.409173,194801.38123588,0
+GILD.US,D,19920327,000000,0.389928,0.405281,0.351294,0.366732,5048224.4934356,0
+GILD.US,D,19920330,000000,0.362849,0.389928,0.362849,0.389928,4177846.6564739,0
+GILD.US,D,19920331,000000,0.389928,0.428274,0.378315,0.397706,12214389.899948,0
+GILD.US,D,19920401,000000,0.386035,0.397706,0.374432,0.378315,4948755.2480684,0
+GILD.US,D,19920402,000000,0.374432,0.389928,0.362849,0.362849,4144684.7348418,0
+GILD.US,D,19920403,000000,0.351294,0.366732,0.351294,0.366732,8707983.6221719,0
+GILD.US,D,19920406,000000,0.366732,0.374432,0.355167,0.374432,5015069.7990974,0
+GILD.US,D,19920407,000000,0.362849,0.374432,0.312688,0.312688,3187263.4355959,0
+GILD.US,D,19920408,000000,0.312688,0.320426,0.270206,0.320426,5342504.4122735,0
+GILD.US,D,19920409,000000,0.332001,0.3397,0.308823,0.332001,1537680.0736907,0
+GILD.US,D,19920410,000000,0.3397,0.3397,0.312688,0.32429,3929164.7670564,0
+GILD.US,D,19920413,000000,0.32429,0.32429,0.301103,0.301103,625845.44668919,0
+GILD.US,D,19920414,000000,0.32429,0.32429,0.301103,0.301103,692159.99771822,0
+GILD.US,D,19920415,000000,0.32429,0.32429,0.301103,0.301103,2540691.1425927,0
+GILD.US,D,19920416,000000,0.32429,0.32429,0.266332,0.2818,2872268.0276199,0
+GILD.US,D,19920420,000000,0.2818,0.2818,0.254787,0.266332,4625470.1340373,0
+GILD.US,D,19920421,000000,0.254787,0.270206,0.250923,0.270206,25344758.76369,0
+GILD.US,D,19920422,000000,0.266332,0.289529,0.258642,0.266332,3933309.1038486,0
+GILD.US,D,19920423,000000,0.289529,0.289529,0.266332,0.2818,3303318.2878966,0
+GILD.US,D,19920424,000000,0.266332,0.2818,0.266332,0.2818,1023738.9476866,0
+GILD.US,D,19920427,000000,0.2818,0.289529,0.266332,0.270206,6386966.076392,0
+GILD.US,D,19920428,000000,0.297268,0.297268,0.270206,0.285665,2847402.0068663,0
+GILD.US,D,19920429,000000,0.293374,0.297268,0.277955,0.277955,2428784.7569666,0
+GILD.US,D,19920430,000000,0.277955,0.320426,0.277955,0.312688,1434062.3616491,0
+GILD.US,D,19920501,000000,0.320426,0.32429,0.301103,0.301103,1715899.9778753,0
+GILD.US,D,19920504,000000,0.32429,0.32429,0.301103,0.320426,82894.995609732,0
+GILD.US,D,19920505,000000,0.32429,0.343555,0.312688,0.3397,2909571.1886326,0
+GILD.US,D,19920506,000000,0.343555,0.366732,0.343555,0.351294,5441971.5926996,0
+GILD.US,D,19920507,000000,0.362849,0.362849,0.332001,0.351294,833085.00065462,0
+GILD.US,D,19920508,000000,0.351294,0.351294,0.308823,0.32429,2677469.7437958,0
+GILD.US,D,19920511,000000,0.332001,0.332001,0.332001,0.332001,58022.780032828,0
+GILD.US,D,19920512,000000,0.320426,0.320426,0.289529,0.308823,1160509.2891252,0
+GILD.US,D,19920513,000000,0.312688,0.312688,0.289529,0.289529,331577.91749783,0
+GILD.US,D,19920514,000000,0.289529,0.293374,0.266332,0.266332,1438204.6335003,0
+GILD.US,D,19920515,000000,0.254787,0.277955,0.254787,0.277955,1206104.2211341,0
+GILD.US,D,19920518,000000,0.277955,0.289529,0.266332,0.270206,4774678.6482056,0
+GILD.US,D,19920519,000000,0.2818,0.2818,0.270206,0.270206,1259985.7617862,0
+GILD.US,D,19920520,000000,0.2818,0.293374,0.270206,0.289529,3187263.4355959,0
+GILD.US,D,19920521,000000,0.297268,0.320426,0.289529,0.312688,1873399.2305691,0
+GILD.US,D,19920522,000000,0.301103,0.320426,0.297268,0.312688,360589.30751424,0
+GILD.US,D,19920526,000000,0.289529,0.297268,0.277955,0.297268,837230.36991744,0
+GILD.US,D,19920527,000000,0.277955,0.297268,0.277955,0.289529,592689.71988051,0
+GILD.US,D,19920528,000000,0.277955,0.297268,0.277955,0.289529,1653732.8610503,0
+GILD.US,D,19920529,000000,0.297268,0.297268,0.277955,0.297268,725321.9193502,0
+GILD.US,D,19920601,000000,0.277955,0.277955,0.277955,0.277955,4145.3692628172,0
+GILD.US,D,19920602,000000,0.277955,0.293374,0.277955,0.289529,2805956.5740025,0
+GILD.US,D,19920603,000000,0.277955,0.297268,0.277955,0.297268,99475.44019045,0
+GILD.US,D,19920604,000000,0.297268,0.297268,0.297268,0.297268,4145.3692628172,0
+GILD.US,D,19920605,000000,0.289529,0.289529,0.289529,0.289529,4145.3692628172,0
+GILD.US,D,19920608,000000,0.277955,0.289529,0.277955,0.289529,2793521.4986846,0
+GILD.US,D,19920609,000000,0.297268,0.297268,0.277955,0.277955,99475.44019045,0
+GILD.US,D,19920610,000000,0.289529,0.289529,0.277955,0.277955,153353.88343101,0
+GILD.US,D,19920611,000000,0.277955,0.2818,0.266332,0.2818,410323.41396254,0
+GILD.US,D,19920612,000000,0.2818,0.2818,0.239338,0.239338,8239634.3307649,0
+GILD.US,D,19920615,000000,0.239338,0.266332,0.239338,0.258642,2607008.7910334,0
+GILD.US,D,19920616,000000,0.258642,0.266332,0.247068,0.250923,783345.73185358,0
+GILD.US,D,19920617,000000,0.258642,0.258642,0.247068,0.247068,1550113.0840676,0
+GILD.US,D,19920618,000000,0.258642,0.258642,0.247068,0.258642,1417485.0144801,0
+GILD.US,D,19920619,000000,0.258642,0.258642,0.247068,0.258642,331577.91749783,0
+GILD.US,D,19920622,000000,0.247068,0.247068,0.227774,0.239338,2669173.8429173,0
+GILD.US,D,19920623,000000,0.247068,0.247068,0.227774,0.247068,149210.5791093,0
+GILD.US,D,19920624,000000,0.227774,0.247068,0.227774,0.239338,870382.99931447,0
+GILD.US,D,19920625,000000,0.239338,0.258642,0.239338,0.258642,2084777.9589741,0
+GILD.US,D,19920626,000000,0.258642,0.266332,0.247068,0.266332,513938.02859249,0
+GILD.US,D,19920629,000000,0.266332,0.266332,0.247068,0.247068,534663.84243603,0
+GILD.US,D,19920630,000000,0.266332,0.301103,0.247068,0.297268,2495104.4703484,0
+GILD.US,D,19920701,000000,0.297268,0.3397,0.277955,0.289529,3220420.1948752,0
+GILD.US,D,19920702,000000,0.301103,0.301103,0.277955,0.289529,1003016.2312547,0
+GILD.US,D,19920706,000000,0.2818,0.2818,0.2818,0.2818,4393366.6242595,0
+GILD.US,D,19920707,000000,0.285665,0.312688,0.2818,0.301103,3129239.6230925,0
+GILD.US,D,19920708,000000,0.297268,0.297268,0.297268,0.297268,236248.87904074,0
+GILD.US,D,19920709,000000,0.312688,0.312688,0.301103,0.312688,203091.08729096,0
+GILD.US,D,19920710,000000,0.308823,0.312688,0.308823,0.312688,2565559.2282874,0
+GILD.US,D,19920713,000000,0.312688,0.312688,0.301103,0.301103,145064.17737593,0
+GILD.US,D,19920714,000000,0.312688,0.312688,0.301103,0.301103,66315.583499565,0
+GILD.US,D,19920715,000000,0.312688,0.312688,0.301103,0.308823,82894.995609732,0
+GILD.US,D,19920716,000000,0.312688,0.312688,0.301103,0.301103,132629.10205802,0
+GILD.US,D,19920717,000000,0.301103,0.312688,0.301103,0.312688,107759.98389278,0
+GILD.US,D,19920720,000000,0.301103,0.312688,0.301103,0.312688,721176.55008738,0
+GILD.US,D,19920721,000000,0.312688,0.312688,0.301103,0.312688,74609.419436854,0
+GILD.US,D,19920722,000000,0.301103,0.308823,0.301103,0.308823,215527.19507941,0
+GILD.US,D,19920723,000000,0.297268,0.297268,0.297268,0.297268,16578.379639616,0
+GILD.US,D,19920724,000000,0.297268,0.312688,0.297268,0.301103,244535.48768418,0
+GILD.US,D,19920727,000000,0.312688,0.312688,0.289529,0.289529,29012.422486965,0
+GILD.US,D,19920728,000000,0.289529,0.293374,0.289529,0.289529,833085.00065462,0
+GILD.US,D,19920729,000000,0.312688,0.312688,0.289529,0.289529,49736.171389398,0
+GILD.US,D,19920730,000000,0.289529,0.312688,0.289529,0.289529,4070084.60764,0
+GILD.US,D,19920731,000000,0.289529,0.301103,0.289529,0.289529,174076.59986289,0
+GILD.US,D,19920803,000000,0.312688,0.312688,0.289529,0.297268,804069.48075601,0
+GILD.US,D,19920804,000000,0.297268,0.308823,0.289529,0.289529,2901281.4825775,0
+GILD.US,D,19920805,000000,0.297268,0.301103,0.266332,0.277955,2996608.4560935,0
+GILD.US,D,19920806,000000,0.270206,0.274081,0.258642,0.266332,6150718.2298218,0
+GILD.US,D,19920807,000000,0.270206,0.270206,0.266332,0.266332,1939714.8140687,0
+GILD.US,D,19920810,000000,0.270206,0.270206,0.247068,0.247068,3581012.5998011,0
+GILD.US,D,19920811,000000,0.258642,0.258642,0.247068,0.247068,12102485.579263,0
+GILD.US,D,19920812,000000,0.266332,0.266332,0.247068,0.247068,3750941.76546,0
+GILD.US,D,19920813,000000,0.258642,0.258642,0.247068,0.258642,1114921.5844104,0
+GILD.US,D,19920814,000000,0.258642,0.258642,0.247068,0.258642,211381.8258166,0
+GILD.US,D,19920817,000000,0.258642,0.258642,0.247068,0.258642,389600.69753065,0
+GILD.US,D,19920818,000000,0.247068,0.258642,0.247068,0.258642,2880556.7012046,0
+GILD.US,D,19920819,000000,0.247068,0.258642,0.247068,0.247068,451769.87929685,0
+GILD.US,D,19920820,000000,0.258642,0.258642,0.247068,0.250923,4343632.5178111,0
+GILD.US,D,19920821,000000,0.258642,0.258642,0.247068,0.254787,3431798.92328,0
+GILD.US,D,19920824,000000,0.258642,0.258642,0.247068,0.258642,20722.716431883,0
+GILD.US,D,19920825,000000,0.258642,0.258642,0.247068,0.247068,1624716.3086811,0
+GILD.US,D,19920826,000000,0.258642,0.258642,0.235465,0.239338,1836097.1020271,0
+GILD.US,D,19920827,000000,0.235465,0.254787,0.235465,0.239338,2097209.9368803,0
+GILD.US,D,19920828,000000,0.254787,0.254787,0.235465,0.239338,5479276.8186533,0
+GILD.US,D,19920831,000000,0.235465,0.247068,0.235465,0.239338,4857577.7736975,0
+GILD.US,D,19920901,000000,0.247068,0.247068,0.239338,0.243213,4525997.7912586,0
+GILD.US,D,19920902,000000,0.247068,0.254787,0.243213,0.254787,6175583.2181048,0
+GILD.US,D,19920903,000000,0.254787,0.254787,0.239338,0.254787,66315.583499565,0
+GILD.US,D,19920904,000000,0.247068,0.254787,0.239338,0.247068,1931426.1404842,0
+GILD.US,D,19920908,000000,0.254787,0.254787,0.239338,0.250923,787489.03617528,0
+GILD.US,D,19920909,000000,0.254787,0.254787,0.239338,0.250923,2399774.3994206,0
+GILD.US,D,19920910,000000,0.254787,0.254787,0.239338,0.250923,3974752.4717712,0
+GILD.US,D,19920911,000000,0.247068,0.254787,0.239338,0.254787,381309.95900502,0
+GILD.US,D,19920914,000000,0.254787,0.254787,0.239338,0.254787,207235.42408323,0
+GILD.US,D,19920915,000000,0.239338,0.254787,0.239338,0.254787,136770.34143864,0
+GILD.US,D,19920916,000000,0.239338,0.258642,0.239338,0.258642,7452148.3920012,0
+GILD.US,D,19920917,000000,0.266332,0.266332,0.247068,0.266332,157499.25269383,0
+GILD.US,D,19920918,000000,0.247068,0.254787,0.247068,0.254787,62168.149295646,0
+GILD.US,D,19920921,000000,0.266332,0.266332,0.254787,0.254787,1218537.2315108,0
+GILD.US,D,19920922,000000,0.266332,0.266332,0.254787,0.254787,2184252.366694,0
+GILD.US,D,19920923,000000,0.266332,0.266332,0.258642,0.258642,592689.71988051,0
+GILD.US,D,19920924,000000,0.254787,0.270206,0.254787,0.266332,294271.65907357,0
+GILD.US,D,19920925,000000,0.270206,0.270206,0.258642,0.270206,1728335.0531932,0
+GILD.US,D,19920928,000000,0.270206,0.270206,0.258642,0.270206,431046.13039442,0
+GILD.US,D,19920929,000000,0.270206,0.270206,0.258642,0.258642,24870.150635801,0
+GILD.US,D,19920930,000000,0.270206,0.270206,0.258642,0.270206,1090052.4662451,0
+GILD.US,D,19921001,000000,0.258642,0.270206,0.258642,0.266332,1214393.9271891,0
+GILD.US,D,19921002,000000,0.270206,0.270206,0.258642,0.266332,1069327.6848721,0
+GILD.US,D,19921005,000000,0.254787,0.270206,0.254787,0.266332,198942.62061649,0
+GILD.US,D,19921006,000000,0.270206,0.270206,0.254787,0.254787,37299.031130396,0
+GILD.US,D,19921007,000000,0.270206,0.270206,0.254787,0.270206,12268272.47307,0
+GILD.US,D,19921008,000000,0.254787,0.270206,0.254787,0.270206,8591938.0621063,0
+GILD.US,D,19921009,000000,0.258642,0.277955,0.258642,0.270206,1309720.900705,0
+GILD.US,D,19921012,000000,0.270206,0.277955,0.270206,0.270206,207235.42408323,0
+GILD.US,D,19921013,000000,0.270206,0.2818,0.270206,0.277955,7833455.2535947,0
+GILD.US,D,19921014,000000,0.270206,0.270206,0.270206,0.270206,24870.150635801,0
+GILD.US,D,19921015,000000,0.289529,0.289529,0.270206,0.270206,149210.5791093,0
+GILD.US,D,19921016,000000,0.270206,0.289529,0.270206,0.270206,526375.16885149,0
+GILD.US,D,19921019,000000,0.289529,0.289529,0.270206,0.289529,6208737.912443,0
+GILD.US,D,19921020,000000,0.277955,0.289529,0.277955,0.2818,1367746.7781496,0
+GILD.US,D,19921021,000000,0.297268,0.297268,0.2818,0.293374,2370764.0418748,0
+GILD.US,D,19921022,000000,0.289529,0.301103,0.289529,0.301103,891105.71574635,0
+GILD.US,D,19921023,000000,0.297268,0.301103,0.289529,0.301103,1541818.2156597,0
+GILD.US,D,19921026,000000,0.297268,0.328155,0.297268,0.320426,812360.21928164,0
+GILD.US,D,19921027,000000,0.332001,0.351294,0.32429,0.335846,2233984.4082012,0
+GILD.US,D,19921028,000000,0.3397,0.3397,0.32429,0.3397,629993.91336367,0
+GILD.US,D,19921029,000000,0.3397,0.343555,0.332001,0.3397,750188.97257435,0
+GILD.US,D,19921030,000000,0.343555,0.343555,0.332001,0.332001,629993.91336367,0
+GILD.US,D,19921102,000000,0.351294,0.351294,0.332001,0.332001,136770.34143864,0
+GILD.US,D,19921103,000000,0.332001,0.343555,0.332001,0.343555,29012.422486965,0
+GILD.US,D,19921104,000000,0.343555,0.343555,0.332001,0.332001,194801.38123588,0
+GILD.US,D,19921105,000000,0.332001,0.343555,0.316561,0.320426,1065182.3156093,0
+GILD.US,D,19921106,000000,0.332001,0.332001,0.308823,0.312688,1222682.6007736,0
+GILD.US,D,19921109,000000,0.332001,0.332001,0.312688,0.332001,1583267.7784057,0
+GILD.US,D,19921110,000000,0.312688,0.3397,0.312688,0.3397,3746796.3961972,0
+GILD.US,D,19921111,000000,0.3397,0.355167,0.332001,0.343555,4596456.6790799,0
+GILD.US,D,19921112,000000,0.351294,0.362849,0.343555,0.355167,1442352.0677042,0
+GILD.US,D,19921113,000000,0.355167,0.355167,0.343555,0.351294,2097209.9368803,0
+GILD.US,D,19921116,000000,0.355167,0.355167,0.351294,0.351294,2917859.8622171,0
+GILD.US,D,19921117,000000,0.355167,0.362849,0.332001,0.351294,1570836.83297,0
+GILD.US,D,19921118,000000,0.3397,0.351294,0.32429,0.332001,70459.920291831,0
+GILD.US,D,19921119,000000,0.335846,0.351294,0.332001,0.332001,2018462.3754745,0
+GILD.US,D,19921120,000000,0.351294,0.351294,0.32429,0.32429,1388470.527052,0
+GILD.US,D,19921123,000000,0.343555,0.343555,0.32429,0.32429,1603995.6571903,0
+GILD.US,D,19921124,000000,0.3397,0.3397,0.312688,0.312688,1338731.258251,0
+GILD.US,D,19921125,000000,0.332001,0.343555,0.320426,0.3397,1206104.2211341,0
+GILD.US,D,19921127,000000,0.343555,0.343555,0.32429,0.3397,285982.98548903,0
+GILD.US,D,19921130,000000,0.3397,0.378315,0.3397,0.378315,6092690.2874362,0
+GILD.US,D,19921201,000000,0.378315,0.378315,0.366732,0.378315,775053.96085739,0
+GILD.US,D,19921202,000000,0.378315,0.378315,0.359022,0.362849,493218.40957227,0
+GILD.US,D,19921203,000000,0.366732,0.386035,0.355167,0.374432,3236999.6069854,0
+GILD.US,D,19921204,000000,0.389928,0.389928,0.374432,0.374432,2822530.82376,0
+GILD.US,D,19921207,000000,0.386035,0.386035,0.366732,0.378315,435190.46718668,0
+GILD.US,D,19921208,000000,0.378315,0.397706,0.355167,0.389928,4393366.6242595,0
+GILD.US,D,19921209,000000,0.397706,0.397706,0.374432,0.378315,1442352.0677042,0
+GILD.US,D,19921210,000000,0.374432,0.386035,0.355167,0.355167,3166542.7841052,0
+GILD.US,D,19921211,000000,0.355167,0.374432,0.332001,0.3397,6200451.3037996,0
+GILD.US,D,19921214,000000,0.343555,0.343555,0.312688,0.332001,5960058.0879665,0
+GILD.US,D,19921215,000000,0.3397,0.3397,0.332001,0.3397,269402.54090833,0
+GILD.US,D,19921216,000000,0.3397,0.3397,0.328155,0.3397,1844386.8080823,0
+GILD.US,D,19921217,000000,0.378315,0.405281,0.355167,0.397706,16122829.885631,0
+GILD.US,D,19921218,000000,0.389928,0.405281,0.366732,0.374432,4405802.7320479,0
+GILD.US,D,19921221,000000,0.374432,0.378315,0.351294,0.362849,1678603.011686,0
+GILD.US,D,19921222,000000,0.366732,0.366732,0.343555,0.359022,3709493.2351846,0
+GILD.US,D,19921223,000000,0.359022,0.389928,0.351294,0.378315,80282578.737952,0
+GILD.US,D,19921224,000000,0.386035,0.386035,0.378315,0.378315,2681612.0156469,0
+GILD.US,D,19921228,000000,0.382161,0.397706,0.378315,0.397706,8848905.5276967,0
+GILD.US,D,19921229,000000,0.389928,0.420767,0.389928,0.405281,10403163.981027,0
+GILD.US,D,19921230,000000,0.405281,0.447829,0.405281,0.432264,15111527.045733,0
+GILD.US,D,19921231,000000,0.443945,0.478755,0.443945,0.463268,20536921.291263,0
+GILD.US,D,19930104,000000,0.471083,0.471083,0.420767,0.440013,7406554.4924631,0
+GILD.US,D,19930105,000000,0.440013,0.451529,0.440013,0.440013,1860962.0903102,0
+GILD.US,D,19930106,000000,0.432264,0.471083,0.432264,0.459413,9358699.2194969,0
+GILD.US,D,19930107,000000,0.471083,0.471083,0.432264,0.432264,6415976.4339379,0
+GILD.US,D,19930108,000000,0.440013,0.447829,0.428274,0.447829,6482288.9200259,0
+GILD.US,D,19930111,000000,0.447829,0.451529,0.440013,0.447829,6030520.0731995,0
+GILD.US,D,19930112,000000,0.451529,0.463268,0.440013,0.440013,6080258.3095301,0
+GILD.US,D,19930113,000000,0.440013,0.451529,0.440013,0.447829,3145820.0676734,0
+GILD.US,D,19930114,000000,0.447829,0.463268,0.447829,0.463268,6420118.705789,0
+GILD.US,D,19930115,000000,0.459413,0.471083,0.447829,0.451529,8355689.1830655,0
+GILD.US,D,19930118,000000,0.447829,0.459413,0.447829,0.459413,750188.97257435,0
+GILD.US,D,19930119,000000,0.447829,0.459413,0.440013,0.447829,1065182.3156093,0
+GILD.US,D,19930120,000000,0.440013,0.447829,0.428274,0.447829,4123959.9534689,0
+GILD.US,D,19930121,000000,0.440013,0.451529,0.440013,0.451529,2905422.721958,0
+GILD.US,D,19930122,000000,0.447829,0.447829,0.440013,0.447829,1326299.2803447,0
+GILD.US,D,19930125,000000,0.440013,0.440013,0.428274,0.432264,5102112.2289112,0
+GILD.US,D,19930126,000000,0.428274,0.451529,0.428274,0.440013,4820269.4503321,0
+GILD.US,D,19930127,000000,0.440013,0.447829,0.416796,0.428274,9027130.594234,0
+GILD.US,D,19930128,000000,0.416796,0.428274,0.405281,0.405281,1815371.2881835,0
+GILD.US,D,19930129,000000,0.405281,0.420767,0.405281,0.416796,11169929.268299,0
+GILD.US,D,19930201,000000,0.409173,0.420767,0.405281,0.416796,1533533.6719573,0
+GILD.US,D,19930202,000000,0.405281,0.416796,0.397706,0.397706,3369631.8064551,0
+GILD.US,D,19930203,000000,0.409173,0.409173,0.374432,0.378315,4472115.2181358,0
+GILD.US,D,19930204,000000,0.374432,0.386035,0.3397,0.3397,4546721.5401609,0
+GILD.US,D,19930205,000000,0.351294,0.362849,0.343555,0.362849,15778821.022697,0
+GILD.US,D,19930208,000000,0.366732,0.374432,0.351294,0.366732,3978897.8410341,0
+GILD.US,D,19930209,000000,0.378315,0.386035,0.366732,0.386035,1744914.4653035,0
+GILD.US,D,19930210,000000,0.366732,0.374432,0.355167,0.355167,8426146.0059458,0
+GILD.US,D,19930211,000000,0.362849,0.366732,0.351294,0.362849,6813866.8375236,0
+GILD.US,D,19930212,000000,0.366732,0.366732,0.355167,0.355167,1268275.4678413,0
+GILD.US,D,19930216,000000,0.355167,0.362849,0.301103,0.312688,8546343.1300975,0
+GILD.US,D,19930217,000000,0.312688,0.312688,0.2818,0.297268,12044461.76676,0
+GILD.US,D,19930218,000000,0.2818,0.297268,0.2818,0.289529,13756215.342902,0
+GILD.US,D,19930219,000000,0.297268,0.297268,0.2818,0.2818,9433308.6389338,0
+GILD.US,D,19930222,000000,0.297268,0.297268,0.270206,0.270206,1952147.8244455,0
+GILD.US,D,19930223,000000,0.2818,0.2818,0.258642,0.258642,4579875.2020285,0
+GILD.US,D,19930224,000000,0.270206,0.297268,0.266332,0.297268,22725315.929808,0
+GILD.US,D,19930225,000000,0.297268,0.320426,0.277955,0.312688,15642050.681259,0
+GILD.US,D,19930226,000000,0.32429,0.3397,0.312688,0.3397,5421247.8437971,0
+GILD.US,D,19930301,000000,0.3397,0.3397,0.320426,0.328155,2511679.7525762,0
+GILD.US,D,19930302,000000,0.3397,0.3397,0.320426,0.328155,2457797.1794535,0
+GILD.US,D,19930303,000000,0.343555,0.343555,0.32429,0.3397,7961941.051331,0
+GILD.US,D,19930304,000000,0.32429,0.3397,0.32429,0.332001,6867747.3457053,0
+GILD.US,D,19930305,000000,0.3397,0.3397,0.32429,0.3397,3390352.4579458,0
+GILD.US,D,19930308,000000,0.3397,0.3397,0.32429,0.32429,3212132.5537612,0
+GILD.US,D,19930309,000000,0.32429,0.3397,0.312688,0.320426,6511298.2451011,0
+GILD.US,D,19930310,000000,0.332001,0.332001,0.312688,0.312688,2511679.7525762,0
+GILD.US,D,19930311,000000,0.332001,0.332001,0.312688,0.312688,717030.14835401,0
+GILD.US,D,19930312,000000,0.312688,0.32429,0.312688,0.316561,1633004.9822656,0
+GILD.US,D,19930315,000000,0.32429,0.32429,0.32429,0.32429,393746.06679347,0
+GILD.US,D,19930316,000000,0.332001,0.355167,0.320426,0.351294,1463075.8166067,0
+GILD.US,D,19930317,000000,0.355167,0.355167,0.332001,0.332001,1189526.8739649,0
+GILD.US,D,19930318,000000,0.32429,0.343555,0.320426,0.32429,530522.60305542,0
+GILD.US,D,19930319,000000,0.320426,0.332001,0.320426,0.320426,1243405.3172055,0
+GILD.US,D,19930322,000000,0.320426,0.320426,0.312688,0.320426,522229.79958868,0
+GILD.US,D,19930323,000000,0.312688,0.320426,0.308823,0.320426,2267144.2648921,0
+GILD.US,D,19930324,000000,0.308823,0.312688,0.277955,0.297268,4608889.6894566,0
+GILD.US,D,19930325,000000,0.301103,0.301103,0.277955,0.277955,1172944.3644432,0
+GILD.US,D,19930326,000000,0.289529,0.289529,0.277955,0.277955,2113790.3814611,0
+GILD.US,D,19930329,000000,0.277955,0.289529,0.277955,0.277955,1516954.2598472,0
+GILD.US,D,19930330,000000,0.277955,0.289529,0.270206,0.270206,1761493.8774136,0
+GILD.US,D,19930331,000000,0.270206,0.312688,0.270206,0.297268,18688392.21133,0
+GILD.US,D,19930401,000000,0.297268,0.308823,0.289529,0.301103,1251696.0557312,0
+GILD.US,D,19930402,000000,0.297268,0.308823,0.289529,0.293374,2271289.6341549,0
+GILD.US,D,19930405,000000,0.289529,0.297268,0.289529,0.289529,373021.28542048,0
+GILD.US,D,19930406,000000,0.289529,0.297268,0.2818,0.289529,1579126.5390251,0
+GILD.US,D,19930407,000000,0.297268,0.308823,0.289529,0.289529,1682739.0887139,0
+GILD.US,D,19930408,000000,0.293374,0.301103,0.289529,0.289529,3324034.8095051,0
+GILD.US,D,19930412,000000,0.301103,0.308823,0.289529,0.301103,2192540.007808,0
+GILD.US,D,19930413,000000,0.297268,0.320426,0.297268,0.308823,833085.00065462,0
+GILD.US,D,19930414,000000,0.308823,0.32429,0.301103,0.308823,3709493.2351846,0
+GILD.US,D,19930415,000000,0.301103,0.312688,0.297268,0.312688,2930294.937535,0
+GILD.US,D,19930416,000000,0.301103,0.312688,0.301103,0.308823,2474379.6889754,0
+GILD.US,D,19930419,000000,0.308823,0.312688,0.301103,0.312688,6950640.2763739,0
+GILD.US,D,19930420,000000,0.301103,0.32429,0.301103,0.312688,2200825.5839809,0
+GILD.US,D,19930421,000000,0.320426,0.351294,0.312688,0.343555,2006026.267686,0
+GILD.US,D,19930422,000000,0.355167,0.355167,0.332001,0.343555,414468.78322535,0
+GILD.US,D,19930423,000000,0.332001,0.343555,0.332001,0.343555,6548602.4385843,0
+GILD.US,D,19930426,000000,0.332001,0.343555,0.320426,0.320426,2611153.1278256,0
+GILD.US,D,19930427,000000,0.332001,0.343555,0.320426,0.343555,4331195.3775521,0
+GILD.US,D,19930428,000000,0.351294,0.362849,0.332001,0.362849,1985306.6486658,0
+GILD.US,D,19930429,000000,0.351294,0.366732,0.351294,0.355167,2432929.0937587,0
+GILD.US,D,19930430,000000,0.366732,0.366732,0.351294,0.355167,5006781.1255129,0
+GILD.US,D,19930503,000000,0.366732,0.405281,0.355167,0.397706,5607762.6163897,0
+GILD.US,D,19930504,000000,0.389928,0.405281,0.378315,0.386035,1724186.5865188,0
+GILD.US,D,19930505,000000,0.378315,0.389928,0.374432,0.389928,2059909.8732794,0
+GILD.US,D,19930506,000000,0.389928,0.389928,0.378315,0.386035,758478.67862943,0
+GILD.US,D,19930507,000000,0.389928,0.389928,0.378315,0.386035,588548.4804999,0
+GILD.US,D,19930510,000000,0.389928,0.389928,0.366732,0.366732,580258.77444483,0
+GILD.US,D,19930511,000000,0.386035,0.386035,0.366732,0.374432,870382.99931447,0
+GILD.US,D,19930512,000000,0.386035,0.386035,0.374432,0.382161,1135642.2359011,0
+GILD.US,D,19930513,000000,0.382161,0.386035,0.366732,0.366732,1363602.4413573,0
+GILD.US,D,19930514,000000,0.366732,0.378315,0.366732,0.378315,1802939.3102773,0
+GILD.US,D,19930517,000000,0.378315,0.378315,0.366732,0.374432,1371890.0824712,0
+GILD.US,D,19930518,000000,0.366732,0.393803,0.366732,0.389928,4488695.6627165,0
+GILD.US,D,19930519,000000,0.386035,0.416796,0.386035,0.405281,7431422.5781577,0
+GILD.US,D,19930520,000000,0.405281,0.416796,0.405281,0.416796,2341748.5219761,0
+GILD.US,D,19930521,000000,0.405281,0.420767,0.405281,0.416796,2221551.3978244,0
+GILD.US,D,19930524,000000,0.416796,0.428274,0.397706,0.397706,1085910.1943938,0
+GILD.US,D,19930525,000000,0.389928,0.409173,0.386035,0.386035,940843.95207685,0
+GILD.US,D,19930526,000000,0.389928,0.397706,0.386035,0.386035,1197812.4501378,0
+GILD.US,D,19930527,000000,0.389928,0.389928,0.378315,0.389928,3195553.141651,0
+GILD.US,D,19930528,000000,0.378315,0.389928,0.378315,0.389928,236248.87904074,0
+GILD.US,D,19930601,000000,0.389928,0.401463,0.386035,0.397706,4003766.9591993,0
+GILD.US,D,19930602,000000,0.389928,0.409173,0.386035,0.389928,2221551.3978244,0
+GILD.US,D,19930603,000000,0.389928,0.416796,0.389928,0.416796,973999.67888553,0
+GILD.US,D,19930604,000000,0.405281,0.447829,0.405281,0.440013,14887713.242011,0
+GILD.US,D,19930607,000000,0.440013,0.440013,0.416796,0.416796,6134133.6553589,0
+GILD.US,D,19930608,000000,0.428274,0.428274,0.416796,0.416796,5226452.6573846,0
+GILD.US,D,19930609,000000,0.416796,0.428274,0.389928,0.409173,22978144.220959,0
+GILD.US,D,19930610,000000,0.416796,0.420767,0.405281,0.409173,8397136.6808704,0
+GILD.US,D,19930611,000000,0.420767,0.420767,0.405281,0.420767,1458929.4148733,0
+GILD.US,D,19930614,000000,0.405281,0.420767,0.405281,0.409173,1869255.9262474,0
+GILD.US,D,19930615,000000,0.409173,0.420767,0.405281,0.405281,3174834.5551014,0
+GILD.US,D,19930616,000000,0.405281,0.409173,0.397706,0.397706,1798792.908544,0
+GILD.US,D,19930617,000000,0.409173,0.428274,0.397706,0.420767,5359077.6295604,0
+GILD.US,D,19930618,000000,0.428274,0.428274,0.416796,0.416796,2250566.917723,0
+GILD.US,D,19930621,000000,0.420767,0.428274,0.416796,0.416796,1388470.527052,0
+GILD.US,D,19930622,000000,0.416796,0.428274,0.416796,0.416796,1757346.4432097,0
+GILD.US,D,19930623,000000,0.416796,0.416796,0.405281,0.409173,1715899.9778753,0
+GILD.US,D,19930624,000000,0.409173,0.416796,0.401463,0.401463,198942.62061649,0
+GILD.US,D,19930625,000000,0.409173,0.416796,0.386035,0.386035,1695176.2289729,0
+GILD.US,D,19930628,000000,0.386035,0.405281,0.386035,0.397706,936698.58281403,0
+GILD.US,D,19930629,000000,0.405281,0.409173,0.397706,0.397706,4099097.030127,0
+GILD.US,D,19930630,000000,0.397706,0.405281,0.389928,0.393803,3879424.4657847,0
+GILD.US,D,19930701,000000,0.405281,0.405281,0.389928,0.405281,2967595.001136,0
+GILD.US,D,19930702,000000,0.405281,0.409173,0.389928,0.393803,3129239.6230925,0
+GILD.US,D,19930706,000000,0.409173,0.409173,0.389928,0.389928,1015450.2741021,0
+GILD.US,D,19930707,000000,0.389928,0.397706,0.386035,0.389928,1885831.2084754,0
+GILD.US,D,19930708,000000,0.386035,0.397706,0.386035,0.397706,6100979.9934913,0
+GILD.US,D,19930709,000000,0.386035,0.397706,0.386035,0.386035,1599852.3528686,0
+GILD.US,D,19930712,000000,0.397706,0.397706,0.386035,0.389928,236248.87904074,0
+GILD.US,D,19930713,000000,0.386035,0.397706,0.386035,0.386035,203091.08729096,0
+GILD.US,D,19930714,000000,0.386035,0.397706,0.386035,0.397706,252825.19373925,0
+GILD.US,D,19930715,000000,0.386035,0.389928,0.378315,0.378315,418614.15248817,0
+GILD.US,D,19930716,000000,0.378315,0.386035,0.362849,0.362849,1732481.4549266,0
+GILD.US,D,19930719,000000,0.351294,0.362849,0.320426,0.32429,3506402.1478937,0
+GILD.US,D,19930720,000000,0.3397,0.359022,0.332001,0.359022,3978897.8410341,0
+GILD.US,D,19930721,000000,0.351294,0.355167,0.332001,0.332001,4488695.6627165,0
+GILD.US,D,19930722,000000,0.343555,0.343555,0.320426,0.320426,596831.99173167,0
+GILD.US,D,19930723,000000,0.320426,0.332001,0.320426,0.332001,2117935.7507239,0
+GILD.US,D,19930726,000000,0.332001,0.3397,0.32429,0.32429,1326299.2803447,0
+GILD.US,D,19930727,000000,0.332001,0.3397,0.32429,0.332001,5545591.3696823,0
+GILD.US,D,19930728,000000,0.3397,0.3397,0.335846,0.3397,232100.41236627,0
+GILD.US,D,19930729,000000,0.343555,0.343555,0.32429,0.343555,2151090.4450621,0
+GILD.US,D,19930730,000000,0.343555,0.343555,0.32429,0.332001,99475.44019045,0
+GILD.US,D,19930802,000000,0.32429,0.343555,0.32429,0.343555,982289.38494062,0
+GILD.US,D,19930803,000000,0.3397,0.374432,0.3397,0.370587,1811227.9838619,0
+GILD.US,D,19930804,000000,0.378315,0.405281,0.378315,0.397706,3639036.4123045,0
+GILD.US,D,19930805,000000,0.389928,0.389928,0.366732,0.378315,3887714.1718398,0
+GILD.US,D,19930806,000000,0.378315,0.378315,0.366732,0.366732,1413337.5802761,0
+GILD.US,D,19930809,000000,0.366732,0.386035,0.362849,0.366732,1516954.2598472,0
+GILD.US,D,19930810,000000,0.366732,0.374432,0.362849,0.366732,1280708.4782181,0
+GILD.US,D,19930811,000000,0.366732,0.374432,0.362849,0.362849,2743782.2298836,0
+GILD.US,D,19930812,000000,0.374432,0.374432,0.362849,0.374432,244535.48768418,0
+GILD.US,D,19930813,000000,0.374432,0.374432,0.362849,0.362849,1682739.0887139,0
+GILD.US,D,19930816,000000,0.362849,0.374432,0.362849,0.374432,1782216.5938454,0
+GILD.US,D,19930817,000000,0.374432,0.374432,0.362849,0.362849,3257725.4208289,0
+GILD.US,D,19930818,000000,0.374432,0.374432,0.355167,0.374432,302559.30018755,0
+GILD.US,D,19930819,000000,0.355167,0.374432,0.355167,0.355167,248682.9218881,0
+GILD.US,D,19930820,000000,0.374432,0.374432,0.355167,0.355167,2868124.7232982,0
+GILD.US,D,19930823,000000,0.355167,0.374432,0.355167,0.355167,145064.17737593,0
+GILD.US,D,19930824,000000,0.362849,0.374432,0.343555,0.343555,754333.30936661,0
+GILD.US,D,19930825,000000,0.343555,0.351294,0.332001,0.332001,1786356.8007555,0
+GILD.US,D,19930826,000000,0.332001,0.343555,0.332001,0.3397,273551.0075828,0
+GILD.US,D,19930827,000000,0.335846,0.351294,0.332001,0.3397,965711.00530099,0
+GILD.US,D,19930830,000000,0.3397,0.355167,0.3397,0.343555,638282.5869482,0
+GILD.US,D,19930831,000000,0.343555,0.355167,0.343555,0.355167,5906176.5473144,0
+GILD.US,D,19930901,000000,0.355167,0.355167,0.343555,0.355167,2196683.3121296,0
+GILD.US,D,19930902,000000,0.362849,0.386035,0.351294,0.378315,5019215.1683603,0
+GILD.US,D,19930903,000000,0.386035,0.420767,0.374432,0.416796,4961189.2909158,0
+GILD.US,D,19930907,000000,0.409173,0.416796,0.397706,0.397706,5056517.2969024,0
+GILD.US,D,19930908,000000,0.409173,0.409173,0.397706,0.401463,1044460.6316479,0
+GILD.US,D,19930909,000000,0.397706,0.405281,0.389928,0.397706,1807080.5496579,0
+GILD.US,D,19930910,000000,0.389928,0.397706,0.374432,0.374432,4683494.9790113,0
+GILD.US,D,19930913,000000,0.374432,0.378315,0.374432,0.374432,1442352.0677042,0
+GILD.US,D,19930914,000000,0.374432,0.374432,0.355167,0.362849,1367746.7781496,0
+GILD.US,D,19930915,000000,0.355167,0.362849,0.351294,0.362849,1376037.5166751,0
+GILD.US,D,19930916,000000,0.362849,0.362849,0.351294,0.351294,186510.64271025,0
+GILD.US,D,19930917,000000,0.351294,0.362849,0.343555,0.343555,2689899.656761,0
+GILD.US,D,19930920,000000,0.343555,0.355167,0.343555,0.355167,273551.0075828,0
+GILD.US,D,19930921,000000,0.355167,0.355167,0.343555,0.355167,15045211.462234,0
+GILD.US,D,19930922,000000,0.355167,0.362849,0.351294,0.351294,3091935.4296094,0
+GILD.US,D,19930923,000000,0.351294,0.362849,0.351294,0.362849,4476262.6523396,0
+GILD.US,D,19930924,000000,0.362849,0.362849,0.351294,0.351294,4393366.6242595,0
+GILD.US,D,19930927,000000,0.362849,0.362849,0.343555,0.351294,2064055.2425422,0
+GILD.US,D,19930928,000000,0.347429,0.355167,0.343555,0.351294,7746421.0835454,0
+GILD.US,D,19930929,000000,0.351294,0.351294,0.343555,0.351294,2117935.7507239,0
+GILD.US,D,19930930,000000,0.343555,0.355167,0.343555,0.351294,3249430.5524211,0
+GILD.US,D,19931001,000000,0.351294,0.355167,0.343555,0.351294,18700826.254177,0
+GILD.US,D,19931004,000000,0.355167,0.366732,0.351294,0.355167,1255842.4574645,0
+GILD.US,D,19931005,000000,0.362849,0.366732,0.351294,0.355167,1106633.9432963,0
+GILD.US,D,19931006,000000,0.366732,0.378315,0.355167,0.378315,5226452.6573846,0
+GILD.US,D,19931007,000000,0.378315,0.386035,0.366732,0.386035,4596456.6790799,0
+GILD.US,D,19931008,000000,0.374432,0.405281,0.374432,0.389928,6685378.9748462,0
+GILD.US,D,19931011,000000,0.389928,0.397706,0.386035,0.389928,10440464.044628,0
+GILD.US,D,19931012,000000,0.386035,0.409173,0.386035,0.397706,14158251.11575,0
+GILD.US,D,19931013,000000,0.405281,0.428274,0.405281,0.420767,14875280.231633,0
+GILD.US,D,19931014,000000,0.420767,0.440013,0.420767,0.432264,18771285.141999,0
+GILD.US,D,19931015,000000,0.432264,0.459413,0.432264,0.451529,9607383.1738556,0
+GILD.US,D,19931018,000000,0.459413,0.459413,0.428274,0.428274,13569706.765132,0
+GILD.US,D,19931019,000000,0.440013,0.440013,0.378315,0.382161,10208364.664732,0
+GILD.US,D,19931020,000000,0.386035,0.389928,0.362849,0.362849,47195547.357392,0
+GILD.US,D,19931021,000000,0.366732,0.374432,0.355167,0.359022,7373401.863066,0
+GILD.US,D,19931022,000000,0.355167,0.374432,0.355167,0.362849,25427655.82424,0
+GILD.US,D,19931025,000000,0.374432,0.374432,0.362849,0.366732,5545591.3696823,0
+GILD.US,D,19931026,000000,0.362849,0.374432,0.362849,0.374432,1338731.258251,0
+GILD.US,D,19931027,000000,0.374432,0.374432,0.362849,0.362849,2138660.532097,0
+GILD.US,D,19931028,000000,0.362849,0.374432,0.362849,0.366732,2412208.442268,0
+GILD.US,D,19931029,000000,0.374432,0.374432,0.343555,0.343555,9495477.8206999,0
+GILD.US,D,19931101,000000,0.355167,0.362849,0.343555,0.362849,5060657.5038125,0
+GILD.US,D,19931102,000000,0.343555,0.362849,0.343555,0.362849,5727956.6431297,0
+GILD.US,D,19931103,000000,0.366732,0.366732,0.355167,0.355167,4948755.2480684,0
+GILD.US,D,19931104,000000,0.366732,0.366732,0.351294,0.355167,1400906.6348404,0
+GILD.US,D,19931105,000000,0.355167,0.362849,0.332001,0.335846,4874150.9909844,0
+GILD.US,D,19931108,000000,0.3397,0.343555,0.332001,0.3397,2395632.1275696,0
+GILD.US,D,19931109,000000,0.332001,0.351294,0.320426,0.320426,3365485.4047216,0
+GILD.US,D,19931110,000000,0.312688,0.320426,0.289529,0.297268,10386583.536446,0
+GILD.US,D,19931111,000000,0.301103,0.32429,0.289529,0.320426,28532022.199286,0
+GILD.US,D,19931112,000000,0.32429,0.32429,0.308823,0.316561,5711380.3284312,0
+GILD.US,D,19931115,000000,0.32429,0.32429,0.308823,0.320426,1463075.8166067,0
+GILD.US,D,19931116,000000,0.320426,0.320426,0.308823,0.312688,4633754.6777397,0
+GILD.US,D,19931117,000000,0.320426,0.320426,0.2818,0.2818,7622075.4927191,0
+GILD.US,D,19931118,000000,0.289529,0.297268,0.2818,0.297268,10622831.383016,0
+GILD.US,D,19931119,000000,0.297268,0.297268,0.2818,0.293374,3444236.0635391,0
+GILD.US,D,19931122,000000,0.297268,0.297268,0.2818,0.297268,5537300.6311567,0
+GILD.US,D,19931123,000000,0.297268,0.301103,0.2818,0.297268,596831.99173167,0
+GILD.US,D,19931124,000000,0.297268,0.297268,0.2818,0.297268,654860.96658782,0
+GILD.US,D,19931126,000000,0.297268,0.297268,0.2818,0.297268,944985.19145747,0
+GILD.US,D,19931129,000000,0.297268,0.301103,0.289529,0.297268,6685378.9748462,0
+GILD.US,D,19931130,000000,0.301103,0.335846,0.289529,0.332001,9980403.4268054,0
+GILD.US,D,19931201,000000,0.3397,0.3397,0.32429,0.332001,1529389.3351651,0
+GILD.US,D,19931202,000000,0.332001,0.3397,0.32429,0.328155,1467221.1858694,0
+GILD.US,D,19931203,000000,0.332001,0.3397,0.320426,0.32429,11518082.468026,0
+GILD.US,D,19931206,000000,0.32429,0.332001,0.308823,0.308823,3684628.2469016,0
+GILD.US,D,19931207,000000,0.332001,0.332001,0.308823,0.316561,3344764.7532309,0
+GILD.US,D,19931208,000000,0.308823,0.32429,0.308823,0.320426,2233984.4082012,0
+GILD.US,D,19931209,000000,0.312688,0.320426,0.308823,0.320426,5160135.008944,0
+GILD.US,D,19931210,000000,0.308823,0.320426,0.301103,0.301103,754333.30936661,0
+GILD.US,D,19931213,000000,0.312688,0.312688,0.254787,0.258642,30554630.976493,0
+GILD.US,D,19931214,000000,0.266332,0.270206,0.247068,0.258642,23027879.359878,0
+GILD.US,D,19931215,000000,0.2818,0.2818,0.274081,0.2818,4957044.9541236,0
+GILD.US,D,19931216,000000,0.2818,0.2818,0.270206,0.270206,13996607.526264,0
+GILD.US,D,19931217,000000,0.270206,0.2818,0.266332,0.277955,5093817.3605033,0
+GILD.US,D,19931220,000000,0.2818,0.2818,0.270206,0.270206,11907683.165557,0
+GILD.US,D,19931221,000000,0.2818,0.2818,0.270206,0.2818,11750184.945333,0
+GILD.US,D,19931222,000000,0.2818,0.2818,0.277955,0.277955,4070084.60764,0
+GILD.US,D,19931223,000000,0.270206,0.2818,0.270206,0.270206,5906176.5473144,0
+GILD.US,D,19931227,000000,0.270206,0.2818,0.270206,0.2818,8853051.9294301,0
+GILD.US,D,19931228,000000,0.2818,0.297268,0.2818,0.297268,7443855.5885345,0
+GILD.US,D,19931229,000000,0.297268,0.297268,0.2818,0.297268,8625091.7239739,0
+GILD.US,D,19931230,000000,0.289529,0.289529,0.266332,0.277955,15202709.682456,0
+GILD.US,D,19931231,000000,0.2818,0.289529,0.277955,0.289529,7464585.5322603,0
+GILD.US,D,19940103,000000,0.289529,0.289529,0.2818,0.289529,1131498.9315793,0
+GILD.US,D,19940104,000000,0.289529,0.316561,0.289529,0.312688,11812357.224511,0
+GILD.US,D,19940105,000000,0.320426,0.3397,0.312688,0.312688,11663150.775284,0
+GILD.US,D,19940106,000000,0.32429,0.32429,0.308823,0.320426,4177846.6564739,0
+GILD.US,D,19940107,000000,0.308823,0.32429,0.308823,0.320426,3029766.2478432,0
+GILD.US,D,19940110,000000,0.32429,0.32429,0.312688,0.320426,3726071.6148242,0
+GILD.US,D,19940111,000000,0.3397,0.343555,0.320426,0.3397,6938205.201056,0
+GILD.US,D,19940112,000000,0.3397,0.3397,0.320426,0.332001,3212132.5537612,0
+GILD.US,D,19940113,000000,0.332001,0.332001,0.320426,0.332001,1376037.5166751,0
+GILD.US,D,19940114,000000,0.332001,0.332001,0.32429,0.32429,2727203.850244,0
+GILD.US,D,19940117,000000,0.332001,0.332001,0.304996,0.304996,2747927.5991464,0
+GILD.US,D,19940118,000000,0.312688,0.312688,0.301103,0.312688,4161266.2118931,0
+GILD.US,D,19940119,000000,0.312688,0.320426,0.308823,0.312688,6129992.4159783,0
+GILD.US,D,19940120,000000,0.312688,0.320426,0.301103,0.301103,775053.96085739,0
+GILD.US,D,19940121,000000,0.304996,0.320426,0.301103,0.312688,5230591.8318241,0
+GILD.US,D,19940124,000000,0.308823,0.320426,0.308823,0.316561,1388470.527052,0
+GILD.US,D,19940125,000000,0.312688,0.320426,0.293374,0.297268,4617182.4929234,0
+GILD.US,D,19940126,000000,0.289529,0.308823,0.289529,0.293374,2992465.1517718,0
+GILD.US,D,19940127,000000,0.308823,0.312688,0.289529,0.312688,7522607.2798225,0
+GILD.US,D,19940128,000000,0.312688,0.312688,0.301103,0.301103,1790503.202489,0
+GILD.US,D,19940131,000000,0.312688,0.312688,0.297268,0.308823,2934437.2093862,0
+GILD.US,D,19940201,000000,0.308823,0.308823,0.289529,0.301103,3535416.6353217,0
+GILD.US,D,19940202,000000,0.301103,0.301103,0.2818,0.289529,2540691.1425927,0
+GILD.US,D,19940203,000000,0.297268,0.297268,0.2818,0.297268,3539563.0370552,0
+GILD.US,D,19940204,000000,0.297268,0.297268,0.289529,0.297268,4832708.6555323,0
+GILD.US,D,19940207,000000,0.289529,0.297268,0.289529,0.289529,3954033.8852215,0
+GILD.US,D,19940208,000000,0.297268,0.297268,0.289529,0.293374,1148076.2787485,0
+GILD.US,D,19940209,000000,0.289529,0.297268,0.277955,0.277955,2279580.3726805,0
+GILD.US,D,19940210,000000,0.277955,0.289529,0.277955,0.289529,4716652.770761,0
+GILD.US,D,19940211,000000,0.289529,0.297268,0.277955,0.277955,1094196.8030374,0
+GILD.US,D,19940214,000000,0.289529,0.289529,0.270206,0.277955,2304447.4259048,0
+GILD.US,D,19940215,000000,0.270206,0.2818,0.270206,0.2818,1326299.2803447,0
+GILD.US,D,19940216,000000,0.270206,0.297268,0.270206,0.297268,899397.48674254,0
+GILD.US,D,19940217,000000,0.301103,0.301103,0.2818,0.285665,5077243.1107459,0
+GILD.US,D,19940218,000000,0.297268,0.297268,0.277955,0.277955,791635.43790865,0
+GILD.US,D,19940222,000000,0.277955,0.289529,0.277955,0.2818,3771663.4494214,0
+GILD.US,D,19940223,000000,0.2818,0.289529,0.2818,0.289529,269402.54090833,0
+GILD.US,D,19940224,000000,0.2818,0.289529,0.270206,0.277955,439336.86892005,0
+GILD.US,D,19940225,000000,0.289529,0.289529,0.270206,0.270206,501506.05068625,0
+GILD.US,D,19940228,000000,0.274081,0.289529,0.274081,0.289529,513938.02859249,0
+GILD.US,D,19940301,000000,0.2818,0.289529,0.270206,0.289529,5363225.0637643,0
+GILD.US,D,19940302,000000,0.277955,0.289529,0.277955,0.2818,1906554.9573779,0
+GILD.US,D,19940303,000000,0.2818,0.2818,0.266332,0.266332,3448382.4652725,0
+GILD.US,D,19940304,000000,0.2818,0.2818,0.266332,0.277955,497360.68142343,0
+GILD.US,D,19940307,000000,0.266332,0.2818,0.266332,0.266332,103618.74451217,0
+GILD.US,D,19940308,000000,0.2818,0.2818,0.266332,0.266332,364730.54689486,0
+GILD.US,D,19940309,000000,0.2818,0.2818,0.239338,0.258642,5354937.4226504,0
+GILD.US,D,19940310,000000,0.258642,0.258642,0.247068,0.258642,3096077.7014606,0
+GILD.US,D,19940311,000000,0.258642,0.266332,0.247068,0.258642,2586285.0421309,0
+GILD.US,D,19940314,000000,0.266332,0.266332,0.254787,0.266332,2267144.2648921,0
+GILD.US,D,19940315,000000,0.266332,0.277955,0.266332,0.277955,1425772.655594,0
+GILD.US,D,19940316,000000,0.266332,0.277955,0.258642,0.270206,4787113.7235235,0
+GILD.US,D,19940317,000000,0.270206,0.277955,0.266332,0.277955,269402.54090833,0
+GILD.US,D,19940318,000000,0.277955,0.277955,0.258642,0.266332,1977012.8127285,0
+GILD.US,D,19940321,000000,0.258642,0.277955,0.258642,0.258642,737755.96219755,0
+GILD.US,D,19940322,000000,0.277955,0.277955,0.258642,0.277955,808212.78507773,0
+GILD.US,D,19940323,000000,0.277955,0.277955,0.254787,0.258642,1977012.8127285,0
+GILD.US,D,19940324,000000,0.266332,0.266332,0.247068,0.258642,953277.9949242,0
+GILD.US,D,19940325,000000,0.247068,0.266332,0.247068,0.258642,2159383.2485288,0
+GILD.US,D,19940328,000000,0.266332,0.266332,0.247068,0.258642,837230.36991744,0
+GILD.US,D,19940329,000000,0.258642,0.258642,0.227774,0.239338,4240011.7083579,0
+GILD.US,D,19940330,000000,0.239338,0.247068,0.227774,0.239338,1276563.1089553,0
+GILD.US,D,19940331,000000,0.235465,0.258642,0.235465,0.258642,11120193.096911,0
+GILD.US,D,19940404,000000,0.254787,0.254787,0.239338,0.247068,2868124.7232982,0
+GILD.US,D,19940405,000000,0.258642,0.258642,0.247068,0.247068,4181988.928325,0
+GILD.US,D,19940406,000000,0.258642,0.258642,0.247068,0.258642,1230975.4042403,0
+GILD.US,D,19940407,000000,0.258642,0.258642,0.247068,0.258642,717030.14835401,0
+GILD.US,D,19940408,000000,0.247068,0.258642,0.247068,0.247068,2399774.3994206,0
+GILD.US,D,19940411,000000,0.247068,0.258642,0.247068,0.254787,9727580.2980074,0
+GILD.US,D,19940412,000000,0.258642,0.258642,0.247068,0.247068,820646.82792507,0
+GILD.US,D,19940413,000000,0.247068,0.258642,0.247068,0.250923,211381.8258166,0
+GILD.US,D,19940414,000000,0.258642,0.258642,0.235465,0.235465,737755.96219755,0
+GILD.US,D,19940415,000000,0.235465,0.247068,0.235465,0.247068,1790503.202489,0
+GILD.US,D,19940418,000000,0.235465,0.247068,0.235465,0.239338,654860.96658782,0
+GILD.US,D,19940419,000000,0.235465,0.247068,0.22391,0.235465,717030.14835401,0
+GILD.US,D,19940420,000000,0.235465,0.235465,0.204596,0.21618,4642048.513677,0
+GILD.US,D,19940421,000000,0.21618,0.22391,0.212335,0.22391,1521100.6615806,0
+GILD.US,D,19940422,000000,0.22391,0.22391,0.212335,0.21618,331577.91749783,0
+GILD.US,D,19940425,000000,0.212335,0.22391,0.212335,0.21618,8894495.2973527,0
+GILD.US,D,19940426,000000,0.22391,0.22391,0.212335,0.21618,4782966.2893195,0
+GILD.US,D,19940428,000000,0.22391,0.227774,0.212335,0.22391,348152.16725523,0
+GILD.US,D,19940429,000000,0.212335,0.22391,0.212335,0.21618,364730.54689486,0
+GILD.US,D,19940502,000000,0.22391,0.22391,0.212335,0.212335,489076.13772111,0
+GILD.US,D,19940503,000000,0.22391,0.22391,0.212335,0.21618,1011302.8398982,0
+GILD.US,D,19940504,000000,0.22391,0.22391,0.212335,0.22391,936698.58281403,0
+GILD.US,D,19940505,000000,0.22391,0.22391,0.21618,0.22391,2598717.0200372,0
+GILD.US,D,19940506,000000,0.22391,0.22391,0.212335,0.21618,783345.73185358,0
+GILD.US,D,19940509,000000,0.22391,0.22391,0.212335,0.212335,116051.75488896,0
+GILD.US,D,19940510,000000,0.212335,0.22391,0.212335,0.22391,310850.03871319,0
+GILD.US,D,19940511,000000,0.212335,0.22391,0.212335,0.22391,663146.54276069,0
+GILD.US,D,19940512,000000,0.22391,0.22391,0.204596,0.208471,6150718.2298218,0
+GILD.US,D,19940513,000000,0.22391,0.22391,0.208471,0.21618,1608137.9290415,0
+GILD.US,D,19940516,000000,0.22391,0.22391,0.204596,0.212335,1061036.9463465,0
+GILD.US,D,19940517,000000,0.212335,0.22391,0.204596,0.204596,1065182.3156093,0
+GILD.US,D,19940518,000000,0.22391,0.22391,0.204596,0.204596,1280708.4782181,0
+GILD.US,D,19940519,000000,0.204596,0.22391,0.204596,0.22391,729466.25614246,0
+GILD.US,D,19940520,000000,0.22391,0.22391,0.204596,0.22391,8906931.4051412,0
+GILD.US,D,19940523,000000,0.22391,0.22391,0.204596,0.204596,124342.4934146,0
+GILD.US,D,19940524,000000,0.22391,0.22391,0.200722,0.212335,1007159.5355764,0
+GILD.US,D,19940525,000000,0.212335,0.212335,0.200722,0.212335,957420.26677537,0
+GILD.US,D,19940526,000000,0.212335,0.212335,0.200722,0.200722,2238127.7125229,0
+GILD.US,D,19940527,000000,0.204596,0.212335,0.200722,0.212335,605124.79519842,0
+GILD.US,D,19940531,000000,0.200722,0.208471,0.169855,0.185303,7941219.3673696,0
+GILD.US,D,19940601,000000,0.185303,0.193042,0.173719,0.189148,110327413.95771,0
+GILD.US,D,19940602,000000,0.193042,0.193042,0.173719,0.185303,5524865.5558388,0
+GILD.US,D,19940603,000000,0.185303,0.185303,0.173719,0.181438,2014317.0062117,0
+GILD.US,D,19940606,000000,0.185303,0.185303,0.169855,0.169855,3547851.7106396,0
+GILD.US,D,19940607,000000,0.169855,0.173719,0.162115,0.169855,3887714.1718398,0
+GILD.US,D,19940608,000000,0.173719,0.173719,0.15829,0.173719,18928785.427163,0
+GILD.US,D,19940609,000000,0.173719,0.193042,0.173719,0.193042,12798794.043655,0
+GILD.US,D,19940610,000000,0.193042,0.193042,0.173719,0.181438,1152222.6804817,0
+GILD.US,D,19940613,000000,0.193042,0.212335,0.185303,0.200722,5209869.1153923,0
+GILD.US,D,19940614,000000,0.212335,0.21618,0.193042,0.204596,3415220.5436406,0
+GILD.US,D,19940615,000000,0.212335,0.21618,0.200722,0.200722,2333454.6860388,0
+GILD.US,D,19940616,000000,0.212335,0.212335,0.200722,0.200722,2093065.6000881,0
+GILD.US,D,19940617,000000,0.212335,0.212335,0.196858,0.196858,2922004.1990093,0
+GILD.US,D,19940620,000000,0.204596,0.204596,0.185303,0.185303,2122082.1524573,0
+GILD.US,D,19940621,000000,0.185303,0.200722,0.185303,0.193042,10490205.378371,0
+GILD.US,D,19940622,000000,0.200722,0.204596,0.193042,0.193042,344009.89540406,0
+GILD.US,D,19940623,000000,0.212335,0.212335,0.193042,0.193042,9259231.0066004,0
+GILD.US,D,19940624,000000,0.193042,0.204596,0.185303,0.196858,5106252.4358211,0
+GILD.US,D,19940627,000000,0.185303,0.204596,0.185303,0.204596,377168.7196244,0
+GILD.US,D,19940628,000000,0.204596,0.204596,0.185303,0.193042,683871.32413368,0
+GILD.US,D,19940629,000000,0.200722,0.200722,0.185303,0.200722,530522.60305542,0
+GILD.US,D,19940630,000000,0.193042,0.204596,0.193042,0.204596,1603995.6571903,0
+GILD.US,D,19940701,000000,0.200722,0.204596,0.200722,0.204596,124342.4934146,0
+GILD.US,D,19940705,000000,0.204596,0.204596,0.200722,0.200722,911834.62700154,0
+GILD.US,D,19940706,000000,0.204596,0.212335,0.200722,0.204596,4190279.6668507,0
+GILD.US,D,19940707,000000,0.204596,0.212335,0.193042,0.196858,1587413.1476685,0
+GILD.US,D,19940708,000000,0.193042,0.212335,0.193042,0.212335,1724186.5865188,0
+GILD.US,D,19940711,000000,0.193042,0.212335,0.193042,0.200722,3382062.7518907,0
+GILD.US,D,19940712,000000,0.193042,0.200722,0.185303,0.193042,2391482.6284245,0
+GILD.US,D,19940713,000000,0.185303,0.200722,0.185303,0.185303,480782.30178382,0
+GILD.US,D,19940714,000000,0.189148,0.200722,0.185303,0.193042,1508667.6512039,0
+GILD.US,D,19940715,000000,0.193042,0.200722,0.193042,0.200722,791635.43790865,0
+GILD.US,D,19940718,000000,0.196858,0.212335,0.193042,0.212335,5147700.9660967,0
+GILD.US,D,19940719,000000,0.212335,0.21618,0.200722,0.21618,4977764.5731438,0
+GILD.US,D,19940720,000000,0.21618,0.227774,0.212335,0.21618,4165409.5162148,0
+GILD.US,D,19940721,000000,0.22391,0.227774,0.212335,0.227774,1769780.4860569,0
+GILD.US,D,19940722,000000,0.227774,0.227774,0.204596,0.21618,4285602.5104845,0
+GILD.US,D,19940725,000000,0.204596,0.21618,0.204596,0.21618,3046342.5625418,0
+GILD.US,D,19940726,000000,0.21618,0.21618,0.204596,0.21618,169931.23060007,0
+GILD.US,D,19940727,000000,0.21618,0.21618,0.204596,0.21618,6519591.0485679,0
+GILD.US,D,19940728,000000,0.212335,0.227774,0.212335,0.22391,961563.57109708,0
+GILD.US,D,19940729,000000,0.21618,0.235465,0.21618,0.22391,3987186.5146186,0
+GILD.US,D,19940801,000000,0.235465,0.235465,0.22391,0.22391,1098343.2047707,0
+GILD.US,D,19940802,000000,0.227774,0.235465,0.22391,0.22391,2461942.5487163,0
+GILD.US,D,19940803,000000,0.235465,0.235465,0.227774,0.227774,1550113.0840676,0
+GILD.US,D,19940804,000000,0.227774,0.235465,0.22391,0.22391,1355310.6703611,0
+GILD.US,D,19940805,000000,0.235465,0.235465,0.22391,0.227774,2022604.6473257,0
+GILD.US,D,19940808,000000,0.235465,0.235465,0.21618,0.220055,1869255.9262474,0
+GILD.US,D,19940809,000000,0.21618,0.227774,0.204596,0.220055,3643180.7490968,0
+GILD.US,D,19940810,000000,0.212335,0.239338,0.212335,0.235465,4981914.0722888,0
+GILD.US,D,19940811,000000,0.247068,0.247068,0.227774,0.235465,1417485.0144801,0
+GILD.US,D,19940812,000000,0.247068,0.254787,0.239338,0.247068,3112657.1135708,0
+GILD.US,D,19940815,000000,0.254787,0.254787,0.239338,0.247068,1326299.2803447,0
+GILD.US,D,19940816,000000,0.239338,0.254787,0.22391,0.243213,3324034.8095051,0
+GILD.US,D,19940817,000000,0.239338,0.239338,0.21618,0.22391,4488695.6627165,0
+GILD.US,D,19940818,000000,0.22391,0.247068,0.22391,0.247068,2656743.9299521,0
+GILD.US,D,19940819,000000,0.254787,0.258642,0.247068,0.258642,4845135.4710857,0
+GILD.US,D,19940822,000000,0.258642,0.266332,0.254787,0.258642,1873399.2305691,0
+GILD.US,D,19940823,000000,0.266332,0.270206,0.254787,0.258642,3833837.7935404,0
+GILD.US,D,19940824,000000,0.266332,0.266332,0.247068,0.254787,2271289.6341549,0
+GILD.US,D,19940825,000000,0.258642,0.258642,0.247068,0.247068,754333.30936661,0
+GILD.US,D,19940826,000000,0.247068,0.266332,0.247068,0.266332,621704.20730858,0
+GILD.US,D,19940829,000000,0.247068,0.266332,0.247068,0.266332,1272419.8046336,0
+GILD.US,D,19940830,000000,0.266332,0.266332,0.254787,0.254787,700450.73624384,0
+GILD.US,D,19940831,000000,0.254787,0.266332,0.247068,0.247068,1036171.9580635,0
+GILD.US,D,19940901,000000,0.247068,0.258642,0.227774,0.239338,2333454.6860388,0
+GILD.US,D,19940902,000000,0.247068,0.247068,0.235465,0.235465,2926148.5358015,0
+GILD.US,D,19940906,000000,0.22391,0.239338,0.22391,0.239338,754333.30936661,0
+GILD.US,D,19940907,000000,0.227774,0.247068,0.227774,0.235465,1608137.9290415,0
+GILD.US,D,19940908,000000,0.247068,0.247068,0.235465,0.243213,1119064.8887319,0
+GILD.US,D,19940909,000000,0.247068,0.266332,0.235465,0.266332,13917856.867446,0
+GILD.US,D,19940912,000000,0.254787,0.270206,0.254787,0.266332,4737375.4871929,0
+GILD.US,D,19940913,000000,0.270206,0.270206,0.266332,0.266332,7294648.1068369,0
+GILD.US,D,19940914,000000,0.266332,0.266332,0.262526,0.266332,4186135.3300584,0
+GILD.US,D,19940915,000000,0.266332,0.274081,0.258642,0.262526,5218165.0162706,0
+GILD.US,D,19940916,000000,0.266332,0.266332,0.254787,0.258642,1471362.42525,0
+GILD.US,D,19940919,000000,0.266332,0.266332,0.258642,0.258642,1550113.0840676,0
+GILD.US,D,19940920,000000,0.266332,0.274081,0.254787,0.266332,9275807.3212988,0
+GILD.US,D,19940921,000000,0.270206,0.297268,0.258642,0.2818,4310475.7585318,0
+GILD.US,D,19940922,000000,0.2818,0.297268,0.2818,0.2818,1371890.0824712,0
+GILD.US,D,19940923,000000,0.297268,0.297268,0.277955,0.2818,4401655.297844,0
+GILD.US,D,19940926,000000,0.277955,0.289529,0.270206,0.277955,3452524.7371237,0
+GILD.US,D,19940927,000000,0.277955,0.289529,0.277955,0.2818,3406933.9349971,0
+GILD.US,D,19940928,000000,0.289529,0.289529,0.2818,0.289529,3663904.4979991,0
+GILD.US,D,19940929,000000,0.2818,0.289529,0.2818,0.289529,1720048.4445499,0
+GILD.US,D,19940930,000000,0.2818,0.289529,0.2818,0.2818,2337603.1527134,0
+GILD.US,D,19941003,000000,0.289529,0.289529,0.270206,0.270206,1288996.119332,0
+GILD.US,D,19941004,000000,0.270206,0.277955,0.254787,0.258642,2283721.6120611,0
+GILD.US,D,19941005,000000,0.254787,0.270206,0.254787,0.270206,410323.41396254,0
+GILD.US,D,19941006,000000,0.270206,0.270206,0.258642,0.266332,1815371.2881835,0
+GILD.US,D,19941007,000000,0.266332,0.270206,0.258642,0.266332,3324034.8095051,0
+GILD.US,D,19941010,000000,0.266332,0.277955,0.266332,0.266332,1139788.6376345,0
+GILD.US,D,19941011,000000,0.266332,0.2818,0.258642,0.266332,5483422.1879161,0
+GILD.US,D,19941012,000000,0.258642,0.270206,0.258642,0.270206,667295.00943517,0
+GILD.US,D,19941013,000000,0.258642,0.270206,0.258642,0.270206,53880.508181665,0
+GILD.US,D,19941014,000000,0.258642,0.270206,0.247068,0.258642,2059909.8732794,0
+GILD.US,D,19941017,000000,0.247068,0.258642,0.247068,0.247068,1114921.5844104,0
+GILD.US,D,19941018,000000,0.254787,0.254787,0.243213,0.250923,16947622.082819,0
+GILD.US,D,19941019,000000,0.254787,0.254787,0.247068,0.247068,729466.25614246,0
+GILD.US,D,19941020,000000,0.254787,0.254787,0.247068,0.247068,2747927.5991464,0
+GILD.US,D,19941021,000000,0.247068,0.254787,0.239338,0.243213,5052370.8951689,0
+GILD.US,D,19941024,000000,0.239338,0.247068,0.239338,0.243213,6229464.7587571,0
+GILD.US,D,19941025,000000,0.247068,0.247068,0.239338,0.247068,418614.15248817,0
+GILD.US,D,19941026,000000,0.247068,0.247068,0.235465,0.247068,153353.88343101,0
+GILD.US,D,19941027,000000,0.239338,0.247068,0.235465,0.239338,2470230.1898303,0
+GILD.US,D,19941028,000000,0.235465,0.239338,0.227774,0.23161,4642048.513677,0
+GILD.US,D,19941031,000000,0.227774,0.235465,0.204596,0.204596,8455160.4933738,0
+GILD.US,D,19941101,000000,0.204596,0.22391,0.204596,0.220055,3357193.6337255,0
+GILD.US,D,19941102,000000,0.22391,0.22391,0.212335,0.212335,4186135.3300584,0
+GILD.US,D,19941103,000000,0.212335,0.21618,0.212335,0.212335,2714768.7749261,0
+GILD.US,D,19941104,000000,0.22391,0.22391,0.204596,0.21618,178220.93665516,0
+GILD.US,D,19941107,000000,0.21618,0.21618,0.204596,0.204596,1409195.308425,0
+GILD.US,D,19941108,000000,0.204596,0.21618,0.204596,0.204596,2428784.7569666,0
+GILD.US,D,19941109,000000,0.21618,0.21618,0.200722,0.204596,6565184.948106,0
+GILD.US,D,19941110,000000,0.212335,0.212335,0.200722,0.200722,775053.96085739,0
+GILD.US,D,19941111,000000,0.200722,0.204596,0.189148,0.189148,1504521.2494704,0
+GILD.US,D,19941114,000000,0.185303,0.200722,0.185303,0.185303,1467221.1858694,0
+GILD.US,D,19941115,000000,0.200722,0.200722,0.181438,0.193042,4103237.2370371,0
+GILD.US,D,19941116,000000,0.193042,0.22391,0.185303,0.21618,2859828.8224199,0
+GILD.US,D,19941117,000000,0.21618,0.227774,0.21618,0.21618,1765638.2142059,0
+GILD.US,D,19941118,000000,0.22391,0.258642,0.22391,0.239338,5284474.4049468,0
+GILD.US,D,19941121,000000,0.247068,0.247068,0.235465,0.239338,3286735.7783747,0
+GILD.US,D,19941122,000000,0.235465,0.243213,0.227774,0.243213,1371890.0824712,0
+GILD.US,D,19941123,000000,0.227774,0.235465,0.21618,0.23161,605124.79519842,0
+GILD.US,D,19941125,000000,0.22391,0.235465,0.22391,0.235465,74609.419436854,0
+GILD.US,D,19941128,000000,0.235465,0.247068,0.22391,0.247068,1003016.2312547,0
+GILD.US,D,19941129,000000,0.247068,0.270206,0.247068,0.254787,11878673.840481,0
+GILD.US,D,19941130,000000,0.270206,0.270206,0.239338,0.247068,3999624.6873482,0
+GILD.US,D,19941201,000000,0.239338,0.254787,0.239338,0.247068,1139788.6376345,0
+GILD.US,D,19941202,000000,0.239338,0.247068,0.227774,0.23161,2093065.6000881,0
+GILD.US,D,19941205,000000,0.227774,0.247068,0.21618,0.220055,3224566.5966086,0
+GILD.US,D,19941206,000000,0.227774,0.227774,0.21618,0.21618,1255842.4574645,0
+GILD.US,D,19941207,000000,0.22391,0.22391,0.204596,0.21618,5201580.4418077,0
+GILD.US,D,19941208,000000,0.22391,0.22391,0.204596,0.212335,1500374.847737,0
+GILD.US,D,19941209,000000,0.208471,0.22391,0.200722,0.204596,4314619.0628536,0
+GILD.US,D,19941212,000000,0.204596,0.227774,0.204596,0.227774,21705724.416326,0
+GILD.US,D,19941213,000000,0.21618,0.227774,0.21618,0.22391,1023738.9476866,0
+GILD.US,D,19941214,000000,0.21618,0.227774,0.21618,0.21618,1662018.4372231,0
+GILD.US,D,19941215,000000,0.21618,0.227774,0.204596,0.212335,1786356.8007555,0
+GILD.US,D,19941216,000000,0.21618,0.21618,0.204596,0.21618,559533.99307183,0
+GILD.US,D,19941219,000000,0.212335,0.21618,0.212335,0.21618,1152222.6804817,0
+GILD.US,D,19941220,000000,0.21618,0.220055,0.212335,0.212335,1554256.3883892,0
+GILD.US,D,19941221,000000,0.21618,0.22391,0.212335,0.22391,4637907.2742964,0
+GILD.US,D,19941222,000000,0.21618,0.22391,0.21618,0.220055,6407686.7278828,0
+GILD.US,D,19941223,000000,0.22391,0.22391,0.212335,0.21618,2337603.1527134,0
+GILD.US,D,19941227,000000,0.21618,0.227774,0.212335,0.21618,2387339.3241027,0
+GILD.US,D,19941228,000000,0.21618,0.227774,0.21618,0.220055,1388470.527052,0
+GILD.US,D,19941229,000000,0.220055,0.227774,0.220055,0.22391,1537680.0736907,0
+GILD.US,D,19941230,000000,0.22391,0.254787,0.22391,0.227774,5048224.4934356,0
+GILD.US,D,19950103,000000,0.227774,0.227774,0.22391,0.22391,3850413.0757683,0
+GILD.US,D,19950104,000000,0.22391,0.22391,0.22391,0.22391,406175.97975861,0
+GILD.US,D,19950105,000000,0.235465,0.247068,0.22391,0.247068,19915220.181367,0
+GILD.US,D,19950106,000000,0.258642,0.2818,0.254787,0.266332,10245665.760803,0
+GILD.US,D,19950109,000000,0.266332,0.270206,0.247068,0.266332,20623960.623665,0
+GILD.US,D,19950110,000000,0.277955,0.289529,0.266332,0.277955,29120568.614844,0
+GILD.US,D,19950111,000000,0.2818,0.297268,0.270206,0.277955,12827805.433672,0
+GILD.US,D,19950112,000000,0.289529,0.289529,0.270206,0.270206,13055764.606657,0
+GILD.US,D,19950113,000000,0.2818,0.2818,0.266332,0.266332,8069705.1651059,0
+GILD.US,D,19950116,000000,0.270206,0.270206,0.258642,0.266332,8359831.4549168,0
+GILD.US,D,19950117,000000,0.270206,0.270206,0.258642,0.266332,8960812.9457934,0
+GILD.US,D,19950118,000000,0.262526,0.277955,0.262526,0.277955,2677469.7437958,0
+GILD.US,D,19950119,000000,0.266332,0.297268,0.266332,0.289529,12633005.084907,0
+GILD.US,D,19950120,000000,0.297268,0.297268,0.2818,0.293374,3962318.4289238,0
+GILD.US,D,19950123,000000,0.297268,0.301103,0.2818,0.297268,12554256.491029,0
+GILD.US,D,19950124,000000,0.297268,0.332001,0.297268,0.312688,8645817.5378174,0
+GILD.US,D,19950125,000000,0.301103,0.312688,0.289529,0.308823,6743406.9172317,0
+GILD.US,D,19950126,000000,0.308823,0.3397,0.297268,0.32429,14170683.093655,0
+GILD.US,D,19950127,000000,0.343555,0.366732,0.32429,0.343555,28432548.824036,0
+GILD.US,D,19950130,000000,0.351294,0.351294,0.32429,0.328155,11671437.383927,0
+GILD.US,D,19950131,000000,0.362849,0.366732,0.270206,0.312688,79611140.424195,0
+GILD.US,D,19950201,000000,0.308823,0.320426,0.289529,0.301103,28440838.530091,0
+GILD.US,D,19950202,000000,0.308823,0.328155,0.301103,0.312688,17237753.534982,0
+GILD.US,D,19950203,000000,0.32429,0.32429,0.308823,0.312688,4364357.2991841,0
+GILD.US,D,19950206,000000,0.312688,0.320426,0.301103,0.312688,2975882.6422499,0
+GILD.US,D,19950207,000000,0.320426,0.320426,0.308823,0.308823,4053501.0656476,0
+GILD.US,D,19950208,000000,0.308823,0.320426,0.301103,0.301103,6606631.4134405,0
+GILD.US,D,19950209,000000,0.316561,0.32429,0.301103,0.312688,6134133.6553589,0
+GILD.US,D,19950210,000000,0.320426,0.32429,0.308823,0.320426,3817256.316489,0
+GILD.US,D,19950213,000000,0.32429,0.332001,0.320426,0.320426,7120571.506974,0
+GILD.US,D,19950214,000000,0.32429,0.332001,0.320426,0.332001,4314619.0628536,0
+GILD.US,D,19950215,000000,0.332001,0.343555,0.32429,0.3397,22389596.77293,0
+GILD.US,D,19950216,000000,0.3397,0.3397,0.32429,0.3397,3622457.0001943,0
+GILD.US,D,19950217,000000,0.32429,0.3397,0.32429,0.332001,4360210.8974508,0
+GILD.US,D,19950221,000000,0.32429,0.3397,0.32429,0.332001,5943482.8057386,0
+GILD.US,D,19950222,000000,0.332001,0.332001,0.32429,0.332001,721176.55008738,0
+GILD.US,D,19950223,000000,0.32429,0.351294,0.32429,0.3397,7240766.5661846,0
+GILD.US,D,19950224,000000,0.3397,0.362849,0.3397,0.362849,9366989.9580225,0
+GILD.US,D,19950227,000000,0.362849,0.362849,0.343555,0.351294,13312734.137188,0
+GILD.US,D,19950228,000000,0.351294,0.362849,0.343555,0.343555,10568953.972247,0
+GILD.US,D,19950301,000000,0.343555,0.362849,0.343555,0.355167,1848530.1124038,0
+GILD.US,D,19950302,000000,0.362849,0.362849,0.3397,0.351294,6805575.0665274,0
+GILD.US,D,19950303,000000,0.351294,0.366732,0.343555,0.362849,12073472.124305,0
+GILD.US,D,19950306,000000,0.355167,0.362849,0.343555,0.355167,3730216.9840871,0
+GILD.US,D,19950307,000000,0.362849,0.362849,0.343555,0.355167,1744914.4653035,0
+GILD.US,D,19950308,000000,0.343555,0.362849,0.343555,0.343555,1007159.5355764,0
+GILD.US,D,19950309,000000,0.343555,0.355167,0.343555,0.351294,1214393.9271891,0
+GILD.US,D,19950310,000000,0.355167,0.366732,0.343555,0.362849,3295024.4519593,0
+GILD.US,D,19950313,000000,0.351294,0.362849,0.351294,0.355167,4347776.8546034,0
+GILD.US,D,19950314,000000,0.362849,0.362849,0.332001,0.343555,10307840.104923,0
+GILD.US,D,19950315,000000,0.3397,0.347429,0.3397,0.3397,812360.21928164,0
+GILD.US,D,19950316,000000,0.3397,0.351294,0.3397,0.351294,1085910.1943938,0
+GILD.US,D,19950317,000000,0.3397,0.351294,0.32429,0.32429,6196305.9345368,0
+GILD.US,D,19950320,000000,0.32429,0.343555,0.32429,0.32429,1446496.4044964,0
+GILD.US,D,19950321,000000,0.3397,0.3397,0.32429,0.32429,1773927.920261,0
+GILD.US,D,19950322,000000,0.32429,0.3397,0.32429,0.3397,833085.00065462,0
+GILD.US,D,19950323,000000,0.32429,0.332001,0.320426,0.332001,571968.03591918,0
+GILD.US,D,19950324,000000,0.320426,0.3397,0.320426,0.32429,1802939.3102773,0
+GILD.US,D,19950327,000000,0.32429,0.3397,0.312688,0.320426,1264129.0661079,0
+GILD.US,D,19950328,000000,0.316561,0.32429,0.301103,0.308823,12492087.309263,0
+GILD.US,D,19950329,000000,0.301103,0.312688,0.301103,0.308823,2830819.4973445,0
+GILD.US,D,19950330,000000,0.301103,0.308823,0.2818,0.308823,6183871.8916894,0
+GILD.US,D,19950331,000000,0.297268,0.312688,0.297268,0.312688,2457797.1794535,0
+GILD.US,D,19950403,000000,0.312688,0.3397,0.301103,0.332001,3419365.9129034,0
+GILD.US,D,19950404,000000,0.3397,0.347429,0.332001,0.343555,4501128.6730933,0
+GILD.US,D,19950405,000000,0.3397,0.3397,0.32429,0.332001,3610020.8924059,0
+GILD.US,D,19950406,000000,0.343555,0.351294,0.32429,0.328155,3423511.2821662,0
+GILD.US,D,19950407,000000,0.32429,0.3397,0.32429,0.32429,1073472.0216643,0
+GILD.US,D,19950410,000000,0.3397,0.3397,0.32429,0.3397,903539.7585937,0
+GILD.US,D,19950411,000000,0.3397,0.366732,0.3397,0.366732,8877920.0151247,0
+GILD.US,D,19950412,000000,0.362849,0.374432,0.351294,0.362849,7966085.3881233,0
+GILD.US,D,19950413,000000,0.351294,0.362849,0.351294,0.351294,1214393.9271891,0
+GILD.US,D,19950417,000000,0.351294,0.366732,0.347429,0.362849,5429539.6147934,0
+GILD.US,D,19950418,000000,0.362849,0.366732,0.355167,0.355167,7535039.2577288,0
+GILD.US,D,19950419,000000,0.355167,0.366732,0.343555,0.347429,770912.72147677,0
+GILD.US,D,19950420,000000,0.351294,0.351294,0.32429,0.343555,1595701.821253,0
+GILD.US,D,19950421,000000,0.3397,0.362849,0.32429,0.332001,6556894.2095804,0
+GILD.US,D,19950424,000000,0.351294,0.362849,0.343555,0.343555,3315747.1683912,0
+GILD.US,D,19950425,000000,0.355167,0.355167,0.3397,0.3397,7323659.4968533,0
+GILD.US,D,19950426,000000,0.343555,0.343555,0.32429,0.343555,1773927.920261,0
+GILD.US,D,19950427,000000,0.32429,0.359022,0.32429,0.359022,10718162.486415,0
+GILD.US,D,19950428,000000,0.343555,0.362849,0.343555,0.362849,6225320.4219649,0
+GILD.US,D,19950501,000000,0.355167,0.362849,0.351294,0.362849,2594574.748186,0
+GILD.US,D,19950502,000000,0.355167,0.366732,0.351294,0.362849,12815368.293413,0
+GILD.US,D,19950503,000000,0.366732,0.397706,0.355167,0.397706,34744912.708284,0
+GILD.US,D,19950504,000000,0.397706,0.405281,0.386035,0.393803,20478898.511231,0
+GILD.US,D,19950505,000000,0.386035,0.416796,0.386035,0.413126,22037302.333824,0
+GILD.US,D,19950508,000000,0.416796,0.416796,0.397706,0.409173,9449887.0185734,0
+GILD.US,D,19950509,000000,0.416796,0.416796,0.397706,0.405281,3871133.727259,0
+GILD.US,D,19950510,000000,0.405281,0.416796,0.405281,0.405281,3535416.6353217,0
+GILD.US,D,19950511,000000,0.405281,0.409173,0.397706,0.401463,1985306.6486658,0
+GILD.US,D,19950512,000000,0.405281,0.409173,0.397706,0.397706,2636022.2459908,0
+GILD.US,D,19950515,000000,0.409173,0.409173,0.397706,0.405281,13059907.91098,0
+GILD.US,D,19950516,000000,0.405281,0.405281,0.397706,0.397706,1873399.2305691,0
+GILD.US,D,19950517,000000,0.397706,0.409173,0.393803,0.401463,5168423.6825285,0
+GILD.US,D,19950518,000000,0.397706,0.409173,0.397706,0.409173,3464957.7475004,0
+GILD.US,D,19950519,000000,0.405281,0.405281,0.389928,0.393803,1226829.0025071,0
+GILD.US,D,19950522,000000,0.405281,0.405281,0.389928,0.397706,1396760.2331072,0
+GILD.US,D,19950523,000000,0.397706,0.405281,0.389928,0.389928,6042951.0186352,0
+GILD.US,D,19950524,000000,0.389928,0.405281,0.389928,0.401463,1948006.5850649,0
+GILD.US,D,19950525,000000,0.389928,0.405281,0.389928,0.389928,6830439.0223399,0
+GILD.US,D,19950526,000000,0.389928,0.397706,0.378315,0.378315,1322154.9435524,0
+GILD.US,D,19950530,000000,0.386035,0.386035,0.355167,0.386035,7837603.7202691,0
+GILD.US,D,19950531,000000,0.386035,0.401463,0.386035,0.389928,2321026.8380149,0
+GILD.US,D,19950601,000000,0.389928,0.405281,0.386035,0.393803,1923137.4668997,0
+GILD.US,D,19950602,000000,0.389928,0.389928,0.382161,0.386035,3311605.9290105,0
+GILD.US,D,19950605,000000,0.389928,0.389928,0.378315,0.389928,2039187.1568475,0
+GILD.US,D,19950606,000000,0.378315,0.389928,0.378315,0.389928,273551.0075828,0
+GILD.US,D,19950607,000000,0.378315,0.389928,0.378315,0.386035,2292014.4155279,0
+GILD.US,D,19950608,000000,0.378315,0.459413,0.378315,0.440013,33124337.638984,0
+GILD.US,D,19950609,000000,0.459413,0.478755,0.409173,0.416796,10763754.321013,0
+GILD.US,D,19950612,000000,0.420767,0.428274,0.409173,0.420767,1827804.2985603,0
+GILD.US,D,19950613,000000,0.420767,0.432264,0.420767,0.428274,2922004.1990093,0
+GILD.US,D,19950614,000000,0.420767,0.432264,0.416796,0.420767,4115673.3448255,0
+GILD.US,D,19950615,000000,0.416796,0.428274,0.401463,0.405281,4675208.3703679,0
+GILD.US,D,19950616,000000,0.401463,0.409173,0.397706,0.405281,1720048.4445499,0
+GILD.US,D,19950619,000000,0.409173,0.409173,0.397706,0.409173,4799547.7663709,0
+GILD.US,D,19950620,000000,0.405281,0.416796,0.397706,0.405281,6258478.2137147,0
+GILD.US,D,19950621,000000,0.397706,0.416796,0.397706,0.405281,998871.89446243,0
+GILD.US,D,19950622,000000,0.409173,0.409173,0.386035,0.389928,6478146.6481746,0
+GILD.US,D,19950623,000000,0.389928,0.389928,0.374432,0.386035,2006026.267686,0
+GILD.US,D,19950626,000000,0.389928,0.389928,0.378315,0.386035,3315747.1683912,0
+GILD.US,D,19950627,000000,0.378315,0.389928,0.378315,0.382161,3336474.0147053,0
+GILD.US,D,19950628,000000,0.378315,0.405281,0.378315,0.393803,9520343.8414536,0
+GILD.US,D,19950629,000000,0.397706,0.397706,0.389928,0.397706,5027504.8744153,0
+GILD.US,D,19950630,000000,0.405281,0.428274,0.389928,0.424797,13461940.586416,0
+GILD.US,D,19950703,000000,0.424797,0.424797,0.405281,0.405281,1090052.4662451,0
+GILD.US,D,19950705,000000,0.416796,0.428274,0.405281,0.409173,4061792.8366438,0
+GILD.US,D,19950706,000000,0.405281,0.420767,0.405281,0.416796,2486810.6344111,0
+GILD.US,D,19950707,000000,0.405281,0.440013,0.405281,0.436429,7472871.1084332,0
+GILD.US,D,19950710,000000,0.432264,0.459413,0.432264,0.432264,6747550.2215535,0
+GILD.US,D,19950711,000000,0.432264,0.486309,0.432264,0.471083,12753200.144117,0
+GILD.US,D,19950712,000000,0.478755,0.513234,0.478755,0.482386,26488690.705646,0
+GILD.US,D,19950713,000000,0.478755,0.501903,0.478755,0.494058,10137903.71197,0
+GILD.US,D,19950714,000000,0.463268,0.478755,0.428274,0.463268,16553874.983555,0
+GILD.US,D,19950717,000000,0.459413,0.463268,0.440013,0.451529,8330820.0649002,0
+GILD.US,D,19950718,000000,0.455538,0.455538,0.432264,0.432264,5781839.2162525,0
+GILD.US,D,19950719,000000,0.428274,0.440013,0.409173,0.420767,2300305.1540535,0
+GILD.US,D,19950720,000000,0.432264,0.447829,0.420767,0.436429,3502255.7461603,0
+GILD.US,D,19950721,000000,0.440013,0.471083,0.420767,0.451529,7572342.4187415,0
+GILD.US,D,19950724,000000,0.440013,0.451529,0.440013,0.451529,1964578.7698813,0
+GILD.US,D,19950725,000000,0.447829,0.451529,0.447829,0.451529,4049360.8587375,0
+GILD.US,D,19950726,000000,0.451529,0.451529,0.440013,0.447829,451769.87929685,0
+GILD.US,D,19950727,000000,0.447829,0.451529,0.440013,0.451529,845520.07597253,0
+GILD.US,D,19950728,000000,0.451529,0.463268,0.440013,0.455538,6212885.346647,0
+GILD.US,D,19950731,000000,0.451529,0.478755,0.451529,0.459413,11227957.210685,0
+GILD.US,D,19950801,000000,0.463268,0.463268,0.447829,0.447829,9603235.7396516,0
+GILD.US,D,19950802,000000,0.459413,0.501903,0.459413,0.482386,39884318.805974,0
+GILD.US,D,19950803,000000,0.486309,0.494058,0.478755,0.478755,22617555.945916,0
+GILD.US,D,19950804,000000,0.471083,0.486309,0.471083,0.486309,3937452.4081702,0
+GILD.US,D,19950807,000000,0.478755,0.501903,0.478755,0.482386,6934061.8967344,0
+GILD.US,D,19950808,000000,0.501903,0.525051,0.482386,0.525051,16097962.832406,0
+GILD.US,D,19950809,000000,0.525051,0.559531,0.513234,0.544228,33128484.040718,0
+GILD.US,D,19950810,000000,0.548296,0.590524,0.544228,0.571057,16669928.803386,0
+GILD.US,D,19950811,000000,0.575221,0.613771,0.559531,0.602244,12574979.207463,0
+GILD.US,D,19950814,000000,0.598177,0.609993,0.575221,0.579193,9851921.7589515,0
+GILD.US,D,19950815,000000,0.575221,0.590524,0.571057,0.571057,3133381.8949438,0
+GILD.US,D,19950816,000000,0.559531,0.579193,0.548296,0.575221,4944615.0411584,0
+GILD.US,D,19950817,000000,0.575221,0.590524,0.559531,0.567764,67181225.394109,0
+GILD.US,D,19950818,000000,0.559531,0.579193,0.559531,0.559531,10154482.091609,0
+GILD.US,D,19950821,000000,0.559531,0.575221,0.559531,0.563599,20242651.697131,0
+GILD.US,D,19950822,000000,0.559531,0.575221,0.528925,0.556045,19600221.675978,0
+GILD.US,D,19950823,000000,0.556045,0.556045,0.536577,0.548296,8571211.2157922,0
+GILD.US,D,19950824,000000,0.536577,0.548296,0.486309,0.53251,18551615.675068,0
+GILD.US,D,19950825,000000,0.536577,0.536577,0.521177,0.53251,10245665.760803,0
+GILD.US,D,19950828,000000,0.5174,0.536577,0.505584,0.5174,11783342.737083,0
+GILD.US,D,19950829,000000,0.513234,0.525051,0.501903,0.509457,12765636.251905,0
+GILD.US,D,19950830,000000,0.501903,0.525051,0.501903,0.513234,5417102.4745344,0
+GILD.US,D,19950831,000000,0.513234,0.525051,0.505584,0.525051,9677845.1590885,0
+GILD.US,D,19950901,000000,0.505584,0.567764,0.505584,0.548296,8011678.255191,0
+GILD.US,D,19950905,000000,0.567764,0.609993,0.55188,0.598177,21498492.089655,0
+GILD.US,D,19950906,000000,0.598177,0.609993,0.590524,0.590524,18045967.352531,0
+GILD.US,D,19950907,000000,0.590524,0.609993,0.590524,0.602244,13834966.001719,0
+GILD.US,D,19950908,000000,0.609993,0.613771,0.602244,0.602244,31856059.073732,0
+GILD.US,D,19950911,000000,0.609993,0.609993,0.575221,0.575221,25983042.383108,0
+GILD.US,D,19950912,000000,0.579193,0.579193,0.556045,0.563599,5748681.4245027,0
+GILD.US,D,19950913,000000,0.559531,0.579193,0.559531,0.567764,16122829.885631,0
+GILD.US,D,19950914,000000,0.567764,0.567764,0.548296,0.559531,5441971.5926996,0
+GILD.US,D,19950915,000000,0.556045,0.582777,0.548296,0.582777,28204593.780933,0
+GILD.US,D,19950918,000000,0.582777,0.598177,0.544228,0.548296,5723815.4037491,0
+GILD.US,D,19950919,000000,0.548296,0.567764,0.548296,0.559531,8268650.8831341,0
+GILD.US,D,19950920,000000,0.567764,0.567764,0.544228,0.556045,7174450.9826851,0
+GILD.US,D,19950921,000000,0.556045,0.556045,0.521177,0.521177,10030141.663136,0
+GILD.US,D,19950922,000000,0.53251,0.53251,0.478755,0.505584,28071964.678875,0
+GILD.US,D,19950925,000000,0.513234,0.53251,0.501903,0.521177,6287488.5712605,0
+GILD.US,D,19950926,000000,0.525051,0.536577,0.5174,0.53251,11265255.209346,0
+GILD.US,D,19950927,000000,0.53251,0.536577,0.5174,0.536577,5263750.6560444,0
+GILD.US,D,19950928,000000,0.53251,0.544228,0.5174,0.536577,8890349.9280898,0
+GILD.US,D,19950929,000000,0.513234,0.536577,0.501903,0.53251,14328183.378821,0
+GILD.US,D,19951002,000000,0.53251,0.536577,0.501903,0.5174,16835719.827076,0
+GILD.US,D,19951003,000000,0.5174,0.525051,0.501903,0.501903,10357573.178901,0
+GILD.US,D,19951004,000000,0.501903,0.513234,0.494058,0.509457,1682739.0887139,0
+GILD.US,D,19951005,000000,0.494058,0.525051,0.494058,0.513234,7373401.863066,0
+GILD.US,D,19951006,000000,0.525051,0.548296,0.525051,0.536577,10805195.623993,0
+GILD.US,D,19951009,000000,0.544228,0.544228,0.5174,0.528925,11717030.250995,0
+GILD.US,D,19951010,000000,0.505584,0.5174,0.501903,0.505584,18199319.171021,0
+GILD.US,D,19951011,000000,0.501903,0.53251,0.501903,0.53251,27110395.945425,0
+GILD.US,D,19951012,000000,0.525051,0.544228,0.525051,0.53251,13088919.300996,0
+GILD.US,D,19951013,000000,0.525051,0.536577,0.525051,0.536577,2055764.5040166,0
+GILD.US,D,19951016,000000,0.525051,0.544228,0.525051,0.544228,4331195.3775521,0
+GILD.US,D,19951017,000000,0.536577,0.536577,0.5174,0.521177,4443101.7631782,0
+GILD.US,D,19951018,000000,0.525051,0.544228,0.5174,0.544228,7555766.1040428,0
+GILD.US,D,19951019,000000,0.544228,0.544228,0.5174,0.525051,3108513.809249,0
+GILD.US,D,19951020,000000,0.5174,0.536577,0.501903,0.5174,7588918.7334399,0
+GILD.US,D,19951023,000000,0.5174,0.5174,0.486309,0.494058,10287110.161197,0
+GILD.US,D,19951024,000000,0.498126,0.505584,0.463268,0.471083,7468728.836582,0
+GILD.US,D,19951025,000000,0.459413,0.466957,0.443945,0.466957,29087411.855565,0
+GILD.US,D,19951026,000000,0.466957,0.471083,0.432264,0.451529,15600599.053571,0
+GILD.US,D,19951027,000000,0.440013,0.459413,0.432264,0.455538,3887714.1718398,0
+GILD.US,D,19951030,000000,0.447829,0.463268,0.447829,0.459413,11915972.871611,0
+GILD.US,D,19951031,000000,0.463268,0.471083,0.459413,0.471083,12504520.319641,0
+GILD.US,D,19951101,000000,0.471083,0.494058,0.459413,0.494058,14672192.241754,0
+GILD.US,D,19951102,000000,0.494058,0.501903,0.471083,0.478755,12247546.659227,0
+GILD.US,D,19951103,000000,0.482386,0.482386,0.463268,0.466957,5400526.1598359,0
+GILD.US,D,19951106,000000,0.463268,0.478755,0.463268,0.463268,3257725.4208289,0
+GILD.US,D,19951107,000000,0.463268,0.471083,0.459413,0.459413,1206104.2211341,0
+GILD.US,D,19951108,000000,0.459413,0.471083,0.451529,0.455538,9885075.4208189,0
+GILD.US,D,19951109,000000,0.451529,0.466957,0.451529,0.451529,1662018.4372231,0
+GILD.US,D,19951110,000000,0.451529,0.471083,0.451529,0.471083,8156745.5299786,0
+GILD.US,D,19951113,000000,0.471083,0.501903,0.459413,0.486309,17403541.461261,0
+GILD.US,D,19951114,000000,0.494058,0.544228,0.482386,0.528925,28784849.457965,0
+GILD.US,D,19951115,000000,0.536577,0.536577,0.513234,0.513234,2246420.5159897,0
+GILD.US,D,19951116,000000,0.525051,0.609993,0.501903,0.602244,55273540.163612,0
+GILD.US,D,19951117,000000,0.671689,0.675661,0.598177,0.613771,87954394.531942,0
+GILD.US,D,19951120,000000,0.613771,0.613771,0.559531,0.582777,32311977.419703,0
+GILD.US,D,19951121,000000,0.582777,0.590524,0.544228,0.556045,12164652.696087,0
+GILD.US,D,19951122,000000,0.559531,0.609993,0.548296,0.606215,19189896.197076,0
+GILD.US,D,19951124,000000,0.621713,0.625296,0.59469,0.602244,9230219.6165839,0
+GILD.US,D,19951127,000000,0.609993,0.625296,0.579193,0.598177,10357573.178901,0
+GILD.US,D,19951128,000000,0.582777,0.609993,0.582777,0.598177,7133005.5498213,0
+GILD.US,D,19951129,000000,0.598177,0.625296,0.598177,0.609993,14025619.94875,0
+GILD.US,D,19951130,000000,0.640794,0.663844,0.621713,0.633335,26538429.974447,0
+GILD.US,D,19951201,000000,0.621713,0.633335,0.621713,0.621713,5189146.3989604,0
+GILD.US,D,19951204,000000,0.633335,0.633335,0.613771,0.625296,4932178.9333699,0
+GILD.US,D,19951205,000000,0.613771,0.625296,0.613771,0.625296,6196305.9345368,0
+GILD.US,D,19951206,000000,0.625296,0.625296,0.598177,0.598177,6005651.9875048,0
+GILD.US,D,19951207,000000,0.602244,0.602244,0.590524,0.590524,2652600.6256305,0
+GILD.US,D,19951208,000000,0.590524,0.602244,0.525051,0.559531,19451010.064399,0
+GILD.US,D,19951211,000000,0.567764,0.575221,0.556045,0.559531,7286359.4332524,0
+GILD.US,D,19951212,000000,0.559531,0.579193,0.559531,0.575221,1939714.8140687,0
+GILD.US,D,19951213,000000,0.563599,0.579193,0.559531,0.575221,1156368.0497446,0
+GILD.US,D,19951214,000000,0.575221,0.644571,0.559531,0.640794,23802937.450618,0
+GILD.US,D,19951215,000000,0.644571,0.729706,0.609993,0.710335,36328178.42175,0
+GILD.US,D,19951218,000000,0.706461,0.718084,0.640794,0.695032,20710995.826185,0
+GILD.US,D,19951219,000000,0.695032,0.695032,0.663844,0.663844,7406554.4924631,0
+GILD.US,D,19951220,000000,0.679438,0.695032,0.663844,0.675661,9976260.1224838,0
+GILD.US,D,19951221,000000,0.695032,0.740942,0.679438,0.740942,16607757.556678,0
+GILD.US,D,19951222,000000,0.749076,0.82598,0.740942,0.77978,38661636.205201,0
+GILD.US,D,19951226,000000,0.77978,0.791403,0.752565,0.752565,3916728.6592678,0
+GILD.US,D,19951227,000000,0.752565,0.77978,0.752565,0.760506,12351164.371269,0
+GILD.US,D,19951228,000000,0.768157,0.771935,0.740942,0.768157,4136400.1911395,0
+GILD.US,D,19951229,000000,0.77978,0.791403,0.768157,0.771935,14506403.283005,0
+GILD.US,D,19960102,000000,0.768157,0.795083,0.752565,0.787529,15778821.022697,0
+GILD.US,D,19960103,000000,0.795083,0.82598,0.791403,0.818522,16964202.5274,0
+GILD.US,D,19960104,000000,0.82598,0.82598,0.802929,0.82598,17606630.48361,0
+GILD.US,D,19960105,000000,0.814357,0.837797,0.814357,0.837797,10253953.401917,0
+GILD.US,D,19960108,000000,0.837797,0.845351,0.82598,0.830145,2399774.3994206,0
+GILD.US,D,19960109,000000,0.830145,0.918864,0.830145,0.845351,44244526.606013,0
+GILD.US,D,19960110,000000,0.82598,0.880219,0.818522,0.822202,33675577.796119,0
+GILD.US,D,19960111,000000,0.837797,0.845351,0.814357,0.814357,13064052.247771,0
+GILD.US,D,19960112,000000,0.814357,0.82598,0.795083,0.810774,7916352.3141455,0
+GILD.US,D,19960115,000000,0.810774,0.814357,0.783654,0.802929,10320267.952947,0
+GILD.US,D,19960116,000000,0.810774,0.868791,0.802929,0.857071,16868876.586354,0
+GILD.US,D,19960117,000000,0.860848,0.922545,0.849322,0.891939,45964578.147975,0
+GILD.US,D,19960118,000000,0.907145,0.945983,0.899397,0.941915,21253950.407148,0
+GILD.US,D,19960119,000000,0.891939,0.941915,0.880219,0.918864,56981152.500373,0
+GILD.US,D,19960122,000000,0.922545,0.926516,0.907145,0.926516,11886961.481595,0
+GILD.US,D,19960123,000000,0.926516,0.926516,0.876248,0.911213,45550108.332278,0
+GILD.US,D,19960124,000000,0.922545,0.957509,0.918864,0.949664,28660505.93208,0
+GILD.US,D,19960125,000000,0.945983,1.02298,0.945983,1.01155,32071586.26881,0
+GILD.US,D,19960126,000000,1.01911,1.01911,0.97659,1.01155,25991332.089163,0
+GILD.US,D,19960129,000000,1.01155,1.02298,0.98434,0.98434,19596081.469069,0
+GILD.US,D,19960130,000000,0.918864,0.934264,0.857071,0.880219,48899013.29242,0
+GILD.US,D,19960131,000000,0.88758,0.899397,0.837797,0.860848,30770153.009219,0
+GILD.US,D,19960201,000000,0.876248,0.907145,0.860848,0.891939,23649581.502246,0
+GILD.US,D,19960202,000000,0.891939,0.891939,0.860848,0.876248,7547474.3330467,0
+GILD.US,D,19960205,000000,0.868791,0.880219,0.837797,0.849322,6900905.137455,0
+GILD.US,D,19960206,000000,0.849322,0.864528,0.845351,0.860848,5814993.9105906,0
+GILD.US,D,19960207,000000,0.860848,0.864528,0.837797,0.857071,5064811.1328396,0
+GILD.US,D,19960208,000000,0.849322,0.849322,0.810774,0.82598,31242645.604949,0
+GILD.US,D,19960209,000000,0.818522,0.926516,0.818522,0.880219,34301424.275279,0
+GILD.US,D,19960212,000000,0.891939,0.891939,0.860848,0.860848,9528633.5475087,0
+GILD.US,D,19960213,000000,0.857071,0.911213,0.857071,0.911213,19426145.076116,0
+GILD.US,D,19960214,000000,0.899397,0.922545,0.860848,0.88758,13793513.341561,0
+GILD.US,D,19960215,000000,0.899397,0.922545,0.88758,0.914989,7754710.7896004,0
+GILD.US,D,19960216,000000,0.934264,0.941915,0.899397,0.911213,99455900.685269,0
+GILD.US,D,19960220,000000,0.911213,0.926516,0.907145,0.907145,17113412.074038,0
+GILD.US,D,19960221,000000,0.918864,0.918864,0.899397,0.907145,7821025.3406295,0
+GILD.US,D,19960222,000000,0.911213,0.911213,0.907145,0.911213,7953656.5076287,0
+GILD.US,D,19960223,000000,0.907145,0.941915,0.907145,0.918864,13175959.665867,0
+GILD.US,D,19960226,000000,0.926516,0.926516,0.907145,0.911213,6478146.6481746,0
+GILD.US,D,19960227,000000,0.911213,0.911213,0.891939,0.907145,4646198.012822,0
+GILD.US,D,19960228,000000,0.907145,0.911213,0.88758,0.88758,5852298.1040738,0
+GILD.US,D,19960229,000000,0.88758,0.899397,0.857071,0.857071,8790880.6827227,0
+GILD.US,D,19960301,000000,0.860848,0.860848,0.830145,0.845351,3618310.598461,0
+GILD.US,D,19960304,000000,0.830145,0.907145,0.830145,0.876248,10796907.98288,0
+GILD.US,D,19960305,000000,0.891939,0.907145,0.876248,0.891939,10676716.02108,0
+GILD.US,D,19960306,000000,0.907145,0.926516,0.891939,0.899397,24001880.071235,0
+GILD.US,D,19960307,000000,0.911213,0.911213,0.88758,0.88758,2271289.6341549,0
+GILD.US,D,19960308,000000,0.88758,0.891939,0.791403,0.837797,62220036.103193,0
+GILD.US,D,19960311,000000,0.849322,0.876248,0.837797,0.860848,30517324.718069,0
+GILD.US,D,19960312,000000,0.868791,0.868791,0.82598,0.830145,18186888.225585,0
+GILD.US,D,19960313,000000,0.830145,0.845351,0.814357,0.837797,9980403.4268054,0
+GILD.US,D,19960314,000000,0.845351,0.88758,0.830145,0.837797,26169549.928407,0
+GILD.US,D,19960315,000000,0.837797,0.849322,0.625296,0.644571,9764879.3291378,0
+GILD.US,D,19960318,000000,0.845351,0.857071,0.675661,0.725639,199972844.5117,0
+GILD.US,D,19960319,000000,0.760506,0.771935,0.710335,0.718084,53706847.667433,0
+GILD.US,D,19960320,000000,0.706461,0.729706,0.663844,0.68312,33232101.75276,0
+GILD.US,D,19960321,000000,0.695032,0.725639,0.675661,0.721764,26003765.09954,0
+GILD.US,D,19960322,000000,0.718084,0.729706,0.706461,0.714112,13134513.200533,0
+GILD.US,D,19960325,000000,0.710335,0.729706,0.663844,0.663844,24383193.127652,0
+GILD.US,D,19960326,000000,0.675661,0.710335,0.633335,0.706461,30844760.363715,0
+GILD.US,D,19960327,000000,0.710335,0.718084,0.671689,0.690964,26530139.235921,0
+GILD.US,D,19960328,000000,0.687283,0.710335,0.687283,0.698906,4057649.5323221,0
+GILD.US,D,19960329,000000,0.687283,0.737551,0.679438,0.695032,17465708.578086,0
+GILD.US,D,19960401,000000,0.68312,0.718084,0.675661,0.698906,9735867.9391213,0
+GILD.US,D,19960402,000000,0.698906,0.698906,0.679438,0.695032,6018083.9654111,0
+GILD.US,D,19960403,000000,0.698906,0.740942,0.698906,0.725639,45288993.432485,0
+GILD.US,D,19960404,000000,0.740942,0.749076,0.710335,0.718084,16508286.246369,0
+GILD.US,D,19960408,000000,0.706461,0.710335,0.687283,0.695032,14232860.535187,0
+GILD.US,D,19960409,000000,0.695032,0.725639,0.687283,0.706461,9793893.8165658,0
+GILD.US,D,19960410,000000,0.695032,0.710335,0.687283,0.698906,13822528.86146,0
+GILD.US,D,19960411,000000,0.706461,0.706461,0.671689,0.687283,9648831.704131,0
+GILD.US,D,19960412,000000,0.698906,0.718084,0.687283,0.714112,9516198.4721908,0
+GILD.US,D,19960415,000000,0.718084,0.729706,0.695032,0.710335,5897889.9386709,0
+GILD.US,D,19960416,000000,0.695032,0.745009,0.695032,0.737551,22277687.289892,0
+GILD.US,D,19960417,000000,0.733289,0.795083,0.725639,0.787529,25502256.983913,0
+GILD.US,D,19960418,000000,0.802929,0.814357,0.791403,0.795083,13300302.159283,0
+GILD.US,D,19960419,000000,0.802929,0.814357,0.783654,0.783654,9831200.0749901,0
+GILD.US,D,19960422,000000,0.783654,0.830145,0.783654,0.82598,12645440.160225,0
+GILD.US,D,19960423,000000,0.82598,0.845351,0.783654,0.791403,19293518.038999,0
+GILD.US,D,19960424,000000,0.791403,0.802929,0.77978,0.791403,9918236.3099805,0
+GILD.US,D,19960425,000000,0.791403,0.818522,0.791403,0.818522,4977764.5731438,0
+GILD.US,D,19960426,000000,0.810774,0.818522,0.768157,0.771935,3191408.8048588,0
+GILD.US,D,19960429,000000,0.768157,0.783654,0.729706,0.737551,10423887.729929,0
+GILD.US,D,19960430,000000,0.729706,0.752565,0.706461,0.737551,6938205.201056,0
+GILD.US,D,19960501,000000,0.749076,0.787529,0.737551,0.752565,12616426.705267,0
+GILD.US,D,19960502,000000,0.740942,0.791403,0.740942,0.77978,6055386.0939531,0
+GILD.US,D,19960503,000000,0.77978,0.795083,0.760506,0.771935,7767143.7999773,0
+GILD.US,D,19960506,000000,0.760506,0.771935,0.737551,0.737551,6154862.5666141,0
+GILD.US,D,19960507,000000,0.737551,0.749076,0.698906,0.706461,14249430.655062,0
+GILD.US,D,19960508,000000,0.710335,0.740942,0.698906,0.740942,14319891.607825,0
+GILD.US,D,19960509,000000,0.740942,0.752565,0.725639,0.737551,12172945.499554,0
+GILD.US,D,19960510,000000,0.749076,0.752565,0.729706,0.737551,33294267.837114,0
+GILD.US,D,19960513,000000,0.740942,0.740942,0.729706,0.740942,1529389.3351651,0
+GILD.US,D,19960514,000000,0.737551,0.810774,0.737551,0.787529,15567443.326763,0
+GILD.US,D,19960515,000000,0.77978,0.795083,0.768157,0.768157,5379806.5408157,0
+GILD.US,D,19960516,000000,0.771935,0.802929,0.768157,0.783654,6751696.6232869,0
+GILD.US,D,19960517,000000,0.783654,0.810774,0.783654,0.795083,7539184.6269917,0
+GILD.US,D,19960520,000000,0.818522,0.961093,0.810774,0.941915,53483036.961122,0
+GILD.US,D,19960521,000000,0.941915,0.941915,0.849322,0.895522,21353422.749925,0
+GILD.US,D,19960522,000000,0.899397,0.934264,0.88758,0.899397,12425772.758235,0
+GILD.US,D,19960523,000000,0.899397,0.941915,0.891939,0.907145,12326294.220633,0
+GILD.US,D,19960524,000000,0.926516,0.926516,0.77978,0.818522,68636009.439719,0
+GILD.US,D,19960528,000000,0.82598,0.830145,0.799346,0.814357,8504895.6322926,0
+GILD.US,D,19960529,000000,0.810774,0.845351,0.810774,0.837797,12052745.277991,0
+GILD.US,D,19960530,000000,0.830145,0.876248,0.82598,0.845351,19600221.675978,0
+GILD.US,D,19960531,000000,0.845351,0.849322,0.791403,0.837797,11634132.157974,0
+GILD.US,D,19960603,000000,0.837797,0.845351,0.814357,0.822202,7311226.4864765,0
+GILD.US,D,19960604,000000,0.818522,0.849322,0.814357,0.82598,6275054.5284131,0
+GILD.US,D,19960605,000000,0.82598,0.837797,0.795083,0.810774,6221175.052702,0
+GILD.US,D,19960606,000000,0.818522,0.818522,0.749076,0.791403,12114918.58964,0
+GILD.US,D,19960607,000000,0.760506,0.795083,0.740942,0.760506,10382441.264596,0
+GILD.US,D,19960610,000000,0.760506,0.768157,0.737551,0.737551,8202332.2022229,0
+GILD.US,D,19960611,000000,0.737551,0.760506,0.718084,0.729706,10548227.125932,0
+GILD.US,D,19960612,000000,0.740942,0.740942,0.706461,0.706461,5906176.5473144,0
+GILD.US,D,19960613,000000,0.706461,0.740942,0.698906,0.718084,9275807.3212988,0
+GILD.US,D,19960614,000000,0.725639,0.729706,0.663844,0.675661,28047097.625651,0
+GILD.US,D,19960617,000000,0.671689,0.679438,0.575221,0.575221,50585902.912749,0
+GILD.US,D,19960618,000000,0.582777,0.590524,0.505584,0.525051,72378663.564065,0
+GILD.US,D,19960619,000000,0.563599,0.613771,0.505584,0.609993,69585142.065381,0
+GILD.US,D,19960620,000000,0.613771,0.621713,0.559531,0.575221,36348903.203123,0
+GILD.US,D,19960621,000000,0.567764,0.579193,0.53251,0.53251,22625843.587031,0
+GILD.US,D,19960624,000000,0.556045,0.582777,0.556045,0.582777,21676710.961369,0
+GILD.US,D,19960625,000000,0.582777,0.582777,0.559531,0.575221,6366239.2300779,0
+GILD.US,D,19960626,000000,0.567764,0.567764,0.548296,0.556045,4654481.5240538,0
+GILD.US,D,19960627,000000,0.598177,0.602244,0.567764,0.575221,24805952.649403,0
+GILD.US,D,19960628,000000,0.613771,0.613771,0.590524,0.609993,27479271.861583,0
+GILD.US,D,19960701,000000,0.606215,0.621713,0.602244,0.613771,7680105.5000459,0
+GILD.US,D,19960702,000000,0.617645,0.644571,0.609993,0.625296,10573098.309039,0
+GILD.US,D,19960703,000000,0.625296,0.663844,0.613771,0.660261,16603613.219886,0
+GILD.US,D,19960705,000000,0.644571,0.656194,0.625296,0.633335,6834589.5539555,0
+GILD.US,D,19960708,000000,0.644571,0.644571,0.602244,0.602244,9226072.1823799,0
+GILD.US,D,19960709,000000,0.609993,0.621713,0.590524,0.598177,23197811.622949,0
+GILD.US,D,19960710,000000,0.598177,0.598177,0.556045,0.567764,11103613.6848,0
+GILD.US,D,19960711,000000,0.559531,0.575221,0.548296,0.559531,1313865.2374973,0
+GILD.US,D,19960712,000000,0.556045,0.575221,0.482386,0.490184,20889220.892722,0
+GILD.US,D,19960715,000000,0.501903,0.501903,0.389928,0.416796,40506023.013283,0
+GILD.US,D,19960716,000000,0.416796,0.428274,0.397706,0.416796,41683113.779459,0
+GILD.US,D,19960717,000000,0.428274,0.459413,0.420767,0.451529,31483041.918194,0
+GILD.US,D,19960718,000000,0.486309,0.501903,0.459413,0.498126,27740390.891258,0
+GILD.US,D,19960719,000000,0.501903,0.513234,0.478755,0.486309,18692537.580592,0
+GILD.US,D,19960722,000000,0.486309,0.486309,0.451529,0.463268,8355689.1830655,0
+GILD.US,D,19960723,000000,0.451529,0.482386,0.428274,0.440013,11729460.16396,0
+GILD.US,D,19960724,000000,0.420767,0.463268,0.405281,0.447829,12239257.985642,0
+GILD.US,D,19960725,000000,0.471083,0.482386,0.451529,0.474793,7157873.6355161,0
+GILD.US,D,19960726,000000,0.486309,0.494058,0.471083,0.486309,7356815.223662,0
+GILD.US,D,19960729,000000,0.482386,0.482386,0.451529,0.451529,2660889.299215,0
+GILD.US,D,19960730,000000,0.451529,0.463268,0.451529,0.451529,2105499.6429355,0
+GILD.US,D,19960731,000000,0.463268,0.478755,0.436429,0.459413,8662396.9499276,0
+GILD.US,D,19960801,000000,0.463268,0.463268,0.432264,0.432264,5475129.3844495,0
+GILD.US,D,19960802,000000,0.443945,0.451529,0.432264,0.447829,18336091.5774,0
+GILD.US,D,19960805,000000,0.451529,0.451529,0.432264,0.432264,8732854.8052783,0
+GILD.US,D,19960806,000000,0.432264,0.447829,0.416796,0.416796,8202332.2022229,0
+GILD.US,D,19960807,000000,0.416796,0.428274,0.409173,0.424797,48202705.860497,0
+GILD.US,D,19960808,000000,0.486309,0.494058,0.451529,0.463268,49359078.040125,0
+GILD.US,D,19960809,000000,0.463268,0.513234,0.451529,0.505584,33074598.370184,0
+GILD.US,D,19960812,000000,0.494058,0.505584,0.478755,0.494058,13271287.671854,0
+GILD.US,D,19960813,000000,0.486309,0.486309,0.463268,0.471083,12077619.55851,0
+GILD.US,D,19960814,000000,0.482386,0.494058,0.471083,0.490184,5222307.2881218,0
+GILD.US,D,19960815,000000,0.494058,0.5174,0.486309,0.513234,9748301.9819687,0
+GILD.US,D,19960816,000000,0.5174,0.525051,0.509457,0.5174,9628108.9876991,0
+GILD.US,D,19960819,000000,0.513234,0.525051,0.482386,0.486309,7481158.7495471,0
+GILD.US,D,19960820,000000,0.486309,0.505584,0.486309,0.494058,5122830.8154608,0
+GILD.US,D,19960821,000000,0.494058,0.505584,0.466957,0.486309,9333837.3286256,0
+GILD.US,D,19960822,000000,0.494058,0.509457,0.478755,0.505584,28519589.188908,0
+GILD.US,D,19960823,000000,0.505584,0.559531,0.505584,0.556045,27935192.272495,0
+GILD.US,D,19960826,000000,0.556045,0.602244,0.556045,0.602244,24805952.649403,0
+GILD.US,D,19960827,000000,0.582777,0.621713,0.559531,0.609993,26990198.821273,0
+GILD.US,D,19960828,000000,0.617645,0.625296,0.602244,0.609993,9143177.1867703,0
+GILD.US,D,19960829,000000,0.602244,0.621713,0.59469,0.602244,11377166.757323,0
+GILD.US,D,19960830,000000,0.590524,0.602244,0.582777,0.582777,8131877.4442838,0
+GILD.US,D,19960903,000000,0.575221,0.609993,0.556045,0.609993,10568953.972247,0
+GILD.US,D,19960904,000000,0.598177,0.625296,0.598177,0.621713,10854934.892794,0
+GILD.US,D,19960905,000000,0.598177,0.644571,0.59469,0.598177,23981158.387274,0
+GILD.US,D,19960906,000000,0.602244,0.671689,0.602244,0.663844,13039185.194547,0
+GILD.US,D,19960909,000000,0.671689,0.671689,0.625296,0.656194,10208364.664732,0
+GILD.US,D,19960910,000000,0.663844,0.671689,0.633335,0.656194,7999243.179873,0
+GILD.US,D,19960911,000000,0.652319,0.687283,0.652319,0.663844,17366237.267778,0
+GILD.US,D,19960912,000000,0.679438,0.679438,0.675661,0.675661,10187642.980771,0
+GILD.US,D,19960913,000000,0.695032,0.718084,0.679438,0.718084,23574977.245163,0
+GILD.US,D,19960916,000000,0.740942,0.752565,0.695032,0.695032,29369244.309439,0
+GILD.US,D,19960917,000000,0.698906,0.702393,0.602244,0.609993,70828551.512469,0
+GILD.US,D,19960918,000000,0.640794,0.640794,0.609993,0.609993,22373017.360821,0
+GILD.US,D,19960919,000000,0.621713,0.640794,0.609993,0.625296,12877540.572591,0
+GILD.US,D,19960920,000000,0.625296,0.633335,0.617645,0.625296,7605501.2429617,0
+GILD.US,D,19960923,000000,0.633335,0.652319,0.625296,0.652319,5301054.8495276,0
+GILD.US,D,19960924,000000,0.644571,0.675661,0.636919,0.663844,16657495.793008,0
+GILD.US,D,19960925,000000,0.663844,0.687283,0.656194,0.671689,7742272.6168709,0
+GILD.US,D,19960926,000000,0.690964,0.695032,0.671689,0.679438,12127352.632487,0
+GILD.US,D,19960927,000000,0.663844,0.671689,0.648736,0.656194,5877168.2547096,0
+GILD.US,D,19960930,000000,0.679438,0.68312,0.671689,0.679438,9197058.7274224,0
+GILD.US,D,19961001,000000,0.68312,0.68312,0.656194,0.671689,5582894.5306949,0
+GILD.US,D,19961002,000000,0.675661,0.675661,0.648736,0.648736,15592309.347518,0
+GILD.US,D,19961003,000000,0.648736,0.656194,0.621713,0.633335,13768650.418219,0
+GILD.US,D,19961004,000000,0.644571,0.656194,0.644571,0.648736,1860962.0903102,0
+GILD.US,D,19961007,000000,0.644571,0.656194,0.633335,0.633335,3701202.496659,0
+GILD.US,D,19961008,000000,0.633335,0.652319,0.633335,0.633335,3896005.942836,0
+GILD.US,D,19961009,000000,0.633335,0.640794,0.625296,0.633335,4434813.0895937,0
+GILD.US,D,19961010,000000,0.621713,0.640794,0.613771,0.625296,7696680.7822738,0
+GILD.US,D,19961011,000000,0.625296,0.652319,0.613771,0.644571,4264882.8914642,0
+GILD.US,D,19961014,000000,0.633335,0.652319,0.621713,0.625296,3158253.0780501,0
+GILD.US,D,19961015,000000,0.640794,0.640794,0.613771,0.621713,2225697.7995578,0
+GILD.US,D,19961016,000000,0.613771,0.625296,0.598177,0.598177,4082512.4556641,0
+GILD.US,D,19961017,000000,0.598177,0.621713,0.598177,0.598177,8629236.0607662,0
+GILD.US,D,19961018,000000,0.609993,0.609993,0.590524,0.598177,6598338.6099737,0
+GILD.US,D,19961021,000000,0.602244,0.613771,0.598177,0.602244,3075356.0174992,0
+GILD.US,D,19961022,000000,0.598177,0.609993,0.598177,0.598177,4298041.7156845,0
+GILD.US,D,19961023,000000,0.598177,0.606215,0.598177,0.598177,10589671.526326,0
+GILD.US,D,19961024,000000,0.602244,0.602244,0.598177,0.602244,3125096.3187709,0
+GILD.US,D,19961025,000000,0.602244,0.606215,0.579193,0.579193,13590426.384152,0
+GILD.US,D,19961028,000000,0.579193,0.587038,0.536577,0.544228,11451766.884525,0
+GILD.US,D,19961029,000000,0.536577,0.544228,0.501903,0.5174,14522980.630174,0
+GILD.US,D,19961030,000000,0.525051,0.575221,0.5174,0.575221,9984547.7635977,0
+GILD.US,D,19961031,000000,0.559531,0.582777,0.559531,0.563599,4716652.770761,0
+GILD.US,D,19961101,000000,0.563599,0.563599,0.544228,0.55188,2627728.4100536,0
+GILD.US,D,19961104,000000,0.55188,0.556045,0.5174,0.5174,11016575.384869,0
+GILD.US,D,19961105,000000,0.5174,0.536577,0.5174,0.53251,6532026.1238857,0
+GILD.US,D,19961106,000000,0.548296,0.590524,0.536577,0.590524,5412961.2351538,0
+GILD.US,D,19961107,000000,0.575221,0.598177,0.567764,0.598177,5810850.6062689,0
+GILD.US,D,19961108,000000,0.579193,0.598177,0.575221,0.582777,4733232.1828712,0
+GILD.US,D,19961111,000000,0.579193,0.602244,0.579193,0.59469,3328182.2437091,0
+GILD.US,D,19961112,000000,0.590524,0.598177,0.548296,0.55188,7738128.2800786,0
+GILD.US,D,19961113,000000,0.559531,0.598177,0.548296,0.590524,8322531.3913157,0
+GILD.US,D,19961114,000000,0.582777,0.582777,0.567764,0.567764,3800677.9368495,0
+GILD.US,D,19961115,000000,0.567764,0.579193,0.548296,0.559531,27529009.065442,0
+GILD.US,D,19961118,000000,0.559531,0.567764,0.548296,0.556045,6809719.4033197,0
+GILD.US,D,19961119,000000,0.556045,0.567764,0.548296,0.559531,1956293.1937083,0
+GILD.US,D,19961120,000000,0.559531,0.567764,0.540355,0.548296,10079874.737114,0
+GILD.US,D,19961121,000000,0.544228,0.556045,0.544228,0.548296,26882435.739969,0
+GILD.US,D,19961122,000000,0.556045,0.559531,0.548296,0.55188,2383196.0197811,0
+GILD.US,D,19961125,000000,0.548296,0.609993,0.548296,0.59469,17415972.406697,0
+GILD.US,D,19961126,000000,0.598177,0.613771,0.598177,0.602244,13843254.675304,0
+GILD.US,D,19961127,000000,0.609993,0.617645,0.598177,0.609993,5052370.8951689,0
+GILD.US,D,19961129,000000,0.621713,0.625296,0.609993,0.617645,2325167.044925,0
+GILD.US,D,19961202,000000,0.613771,0.617645,0.598177,0.602244,4613035.0587194,0
+GILD.US,D,19961203,000000,0.613771,0.663844,0.613771,0.644571,14759232.606626,0
+GILD.US,D,19961204,000000,0.652319,0.671689,0.640794,0.656194,4223434.3611888,0
+GILD.US,D,19961205,000000,0.656194,0.698906,0.656194,0.695032,17892611.404159,0
+GILD.US,D,19961206,000000,0.652319,0.671689,0.633335,0.663844,9126597.7746601,0
+GILD.US,D,19961209,000000,0.675661,0.675661,0.656194,0.675661,2884702.0704673,0
+GILD.US,D,19961210,000000,0.663844,0.679438,0.656194,0.663844,4389222.2874671,0
+GILD.US,D,19961211,000000,0.644571,0.656194,0.625296,0.640794,4600601.015872,0
+GILD.US,D,19961212,000000,0.644571,0.656194,0.621713,0.621713,5056517.2969024,0
+GILD.US,D,19961213,000000,0.609993,0.629171,0.590524,0.598177,5015069.7990974,0
+GILD.US,D,19961216,000000,0.602244,0.652319,0.602244,0.617645,10502636.323806,0
+GILD.US,D,19961217,000000,0.602244,0.625296,0.602244,0.621713,1695176.2289729,0
+GILD.US,D,19961218,000000,0.633335,0.660261,0.625296,0.640794,4857577.7736975,0
+GILD.US,D,19961219,000000,0.640794,0.660261,0.640794,0.648736,8260360.1446084,0
+GILD.US,D,19961220,000000,0.656194,0.656194,0.613771,0.625296,6851165.868654,0
+GILD.US,D,19961223,000000,0.625296,0.625296,0.613771,0.617645,7443855.5885345,0
+GILD.US,D,19961224,000000,0.617645,0.617645,0.613771,0.613771,588548.4804999,0
+GILD.US,D,19961226,000000,0.613771,0.625296,0.613771,0.621713,1603995.6571903,0
+GILD.US,D,19961227,000000,0.621713,0.625296,0.613771,0.617645,4393366.6242595,0
+GILD.US,D,19961230,000000,0.617645,0.633335,0.602244,0.609993,4049360.8587375,0
+GILD.US,D,19961231,000000,0.602244,0.613771,0.59469,0.602244,8206480.6688973,0
+GILD.US,D,19970102,000000,0.598177,0.602244,0.582777,0.590524,3663904.4979991,0
+GILD.US,D,19970103,000000,0.606215,0.609993,0.59469,0.606215,7145441.6576099,0
+GILD.US,D,19970106,000000,0.598177,0.625296,0.598177,0.598177,7448000.9577974,0
+GILD.US,D,19970107,000000,0.640794,0.687283,0.633335,0.652319,62323653.815235,0
+GILD.US,D,19970108,000000,0.656194,0.660261,0.633335,0.644571,15791254.033075,0
+GILD.US,D,19970109,000000,0.644571,0.648736,0.633335,0.648736,13897134.151014,0
+GILD.US,D,19970110,000000,0.644571,0.671689,0.640794,0.671689,9350413.643324,0
+GILD.US,D,19970113,000000,0.660261,0.675661,0.660261,0.663844,4227579.7304517,0
+GILD.US,D,19970114,000000,0.671689,0.675661,0.656194,0.675661,26389220.427808,0
+GILD.US,D,19970115,000000,0.675661,0.687283,0.671689,0.679438,19326676.863219,0
+GILD.US,D,19970116,000000,0.687283,0.729706,0.68312,0.721764,46843248.788403,0
+GILD.US,D,19970117,000000,0.725639,0.764381,0.718084,0.737551,25900145.322557,0
+GILD.US,D,19970120,000000,0.756729,0.764381,0.729706,0.749076,16578747.199132,0
+GILD.US,D,19970121,000000,0.752565,0.768157,0.737551,0.752565,15716650.808461,0
+GILD.US,D,19970122,000000,0.749076,0.756729,0.729706,0.737551,2640168.6477242,0
+GILD.US,D,19970123,000000,0.740942,0.740942,0.695032,0.695032,7796157.2549348,0
+GILD.US,D,19970124,000000,0.687283,0.733289,0.679438,0.725639,12027880.289708,0
+GILD.US,D,19970127,000000,0.725639,0.740942,0.698906,0.706461,4484551.3259243,0
+GILD.US,D,19970128,000000,0.725639,0.77978,0.710335,0.760506,25887710.24724,0
+GILD.US,D,19970129,000000,0.814357,0.830145,0.768157,0.768157,73331942.591461,0
+GILD.US,D,19970130,000000,0.791403,0.795083,0.760506,0.768157,9217784.541266,0
+GILD.US,D,19970131,000000,0.760506,0.802929,0.752565,0.787529,20404293.221676,0
+GILD.US,D,19970203,000000,0.802929,0.818522,0.77978,0.791403,12691027.864939,0
+GILD.US,D,19970204,000000,0.783654,0.810774,0.771935,0.795083,10842498.785006,0
+GILD.US,D,19970205,000000,0.799346,0.814357,0.795083,0.795083,16499998.605256,0
+GILD.US,D,19970206,000000,0.795083,0.837797,0.795083,0.818522,32013558.326425,0
+GILD.US,D,19970207,000000,0.822202,0.841477,0.818522,0.818522,14266011.099643,0
+GILD.US,D,19970210,000000,0.818522,0.837797,0.814357,0.818522,9072720.3638901,0
+GILD.US,D,19970211,000000,0.818522,0.830145,0.818522,0.82598,8732854.8052783,0
+GILD.US,D,19970212,000000,0.82598,0.82598,0.787529,0.787529,9267520.7126554,0
+GILD.US,D,19970213,000000,0.787529,0.795083,0.771935,0.776003,10229085.316223,0
+GILD.US,D,19970214,000000,0.771935,0.783654,0.752565,0.77978,14431799.025921,0
+GILD.US,D,19970218,000000,0.783654,0.783654,0.752565,0.764381,4588169.0379658,0
+GILD.US,D,19970219,000000,0.764381,0.783654,0.764381,0.768157,7331951.2678494,0
+GILD.US,D,19970220,000000,0.768157,0.768157,0.740942,0.749076,9512054.1353985,0
+GILD.US,D,19970221,000000,0.740942,0.752565,0.740942,0.749076,8144310.4546606,0
+GILD.US,D,19970224,000000,0.749076,0.760506,0.729706,0.729706,8989826.400751,0
+GILD.US,D,19970225,000000,0.733289,0.740942,0.714112,0.725639,9300676.4394641,0
+GILD.US,D,19970226,000000,0.725639,0.77978,0.725639,0.771935,11049731.111678,0
+GILD.US,D,19970227,000000,0.768157,0.771935,0.729706,0.729706,7978519.4309706,0
+GILD.US,D,19970228,000000,0.733289,0.749076,0.729706,0.737551,5628483.2678804,0
+GILD.US,D,19970303,000000,0.725639,0.737551,0.725639,0.729706,3672193.1715837,0
+GILD.US,D,19970304,000000,0.725639,0.725639,0.671689,0.687283,21394876.442554,0
+GILD.US,D,19970305,000000,0.690964,0.706461,0.687283,0.706461,8094573.2508006,0
+GILD.US,D,19970306,000000,0.706461,0.710335,0.687283,0.698906,3825548.0874852,0
+GILD.US,D,19970307,000000,0.702393,0.725639,0.695032,0.725639,6030520.0731995,0
+GILD.US,D,19970310,000000,0.718084,0.737551,0.718084,0.718084,3187263.4355959,0
+GILD.US,D,19970311,000000,0.737551,0.756729,0.718084,0.725639,9018840.888179,0
+GILD.US,D,19970312,000000,0.718084,0.725639,0.706461,0.706461,6681238.7679361,0
+GILD.US,D,19970313,000000,0.710335,0.710335,0.660261,0.675661,9545215.0245599,0
+GILD.US,D,19970314,000000,0.679438,0.718084,0.671689,0.706461,9317256.8840447,0
+GILD.US,D,19970317,000000,0.718084,0.718084,0.679438,0.690964,10063300.487356,0
+GILD.US,D,19970318,000000,0.687283,0.695032,0.671689,0.679438,5868876.4837134,0
+GILD.US,D,19970319,000000,0.679438,0.68312,0.609993,0.625296,23487937.912761,0
+GILD.US,D,19970320,000000,0.625296,0.636919,0.621713,0.625296,22190653.119844,0
+GILD.US,D,19970321,000000,0.636919,0.640794,0.587038,0.602244,13258852.596537,0
+GILD.US,D,19970324,000000,0.609993,0.621713,0.602244,0.609993,7588918.7334399,0
+GILD.US,D,19970325,000000,0.609993,0.625296,0.598177,0.606215,7323659.4968533,0
+GILD.US,D,19970326,000000,0.609993,0.609993,0.59469,0.606215,7207608.7744348,0
+GILD.US,D,19970327,000000,0.602244,0.629171,0.59469,0.598177,11120193.096911,0
+GILD.US,D,19970331,000000,0.602244,0.602244,0.55188,0.55188,8480028.5790684,0
+GILD.US,D,19970401,000000,0.559531,0.571057,0.548296,0.556045,10515072.431594,0
+GILD.US,D,19970402,000000,0.563599,0.563599,0.544228,0.556045,4302187.0849474,0
+GILD.US,D,19970403,000000,0.556045,0.575221,0.548296,0.575221,4936322.2376916,0
+GILD.US,D,19970404,000000,0.575221,0.625296,0.563599,0.625296,15774673.588495,0
+GILD.US,D,19970407,000000,0.640794,0.671689,0.636919,0.644571,6697811.985223,0
+GILD.US,D,19970408,000000,0.640794,0.668009,0.640794,0.663844,4961189.2909158,0
+GILD.US,D,19970409,000000,0.668009,0.671689,0.636919,0.644571,2482664.2326777,0
+GILD.US,D,19970410,000000,0.633335,0.652319,0.625296,0.648736,4053501.0656476,0
+GILD.US,D,19970411,000000,0.656194,0.656194,0.602244,0.617645,10013561.218555,0
+GILD.US,D,19970414,000000,0.621713,0.640794,0.609993,0.633335,5392237.4862513,0
+GILD.US,D,19970415,000000,0.644571,0.652319,0.633335,0.636919,1579126.5390251,0
+GILD.US,D,19970416,000000,0.636919,0.636919,0.575221,0.575221,11082893.03331,0
+GILD.US,D,19970417,000000,0.579193,0.590524,0.559531,0.559531,8790880.6827227,0
+GILD.US,D,19970418,000000,0.563599,0.579193,0.556045,0.575221,8819895.1701509,0
+GILD.US,D,19970421,000000,0.579193,0.587038,0.513234,0.521177,11542952.618661,0
+GILD.US,D,19970422,000000,0.521177,0.548296,0.509457,0.548296,20163902.070784,0
+GILD.US,D,19970423,000000,0.55188,0.556045,0.53251,0.548296,8981533.5972841,0
+GILD.US,D,19970424,000000,0.559531,0.559531,0.536577,0.536577,2246420.5159897,0
+GILD.US,D,19970425,000000,0.53251,0.55188,0.513234,0.53251,5574605.8571104,0
+GILD.US,D,19970428,000000,0.53251,0.540355,0.525051,0.525051,1496230.5109448,0
+GILD.US,D,19970429,000000,0.544228,0.544228,0.528925,0.53251,2391482.6284245,0
+GILD.US,D,19970430,000000,0.53251,0.540355,0.521177,0.53251,7265637.749291,0
+GILD.US,D,19970501,000000,0.53251,0.575221,0.528925,0.567764,8898642.7315567,0
+GILD.US,D,19970502,000000,0.579193,0.609993,0.579193,0.606215,11629992.983534,0
+GILD.US,D,19970505,000000,0.609993,0.668009,0.602244,0.660261,19268647.888364,0
+GILD.US,D,19970506,000000,0.656194,0.675661,0.656194,0.675661,8840615.8216416,0
+GILD.US,D,19970507,000000,0.663844,0.663844,0.613771,0.621713,14800677.00702,0
+GILD.US,D,19970508,000000,0.625296,0.633335,0.609993,0.609993,9010547.0522417,0
+GILD.US,D,19970509,000000,0.606215,0.613771,0.575221,0.575221,6262622.5505068,0
+GILD.US,D,19970512,000000,0.579193,0.59469,0.571057,0.575221,7924640.98773,0
+GILD.US,D,19970513,000000,0.575221,0.609993,0.559531,0.598177,10100602.615898,0
+GILD.US,D,19970514,000000,0.598177,0.609993,0.590524,0.598177,5209869.1153923,0
+GILD.US,D,19970515,000000,0.590524,0.598177,0.575221,0.582777,8952523.2397383,0
+GILD.US,D,19970516,000000,0.582777,0.59469,0.575221,0.590524,1434062.3616491,0
+GILD.US,D,19970519,000000,0.590524,0.617645,0.579193,0.609993,4455540.9683784,0
+GILD.US,D,19970520,000000,0.617645,0.617645,0.598177,0.606215,4517709.1176741,0
+GILD.US,D,19970521,000000,0.602244,0.633335,0.602244,0.613771,12492087.309263,0
+GILD.US,D,19970522,000000,0.613771,0.625296,0.609993,0.617645,8363975.7917089,0
+GILD.US,D,19970523,000000,0.625296,0.640794,0.621713,0.640794,6175583.2181048,0
+GILD.US,D,19970527,000000,0.625296,0.660261,0.625296,0.636919,12943859.253502,0
+GILD.US,D,19970528,000000,0.636919,0.644571,0.625296,0.633335,4894872.6749456,0
+GILD.US,D,19970529,000000,0.652319,0.663844,0.648736,0.648736,4836851.959854,0
+GILD.US,D,19970530,000000,0.644571,0.660261,0.644571,0.656194,5093817.3605033,0
+GILD.US,D,19970602,000000,0.656194,0.671689,0.648736,0.671689,6648079.9437158,0
+GILD.US,D,19970603,000000,0.671689,0.695032,0.671689,0.679438,8152599.1282451,0
+GILD.US,D,19970604,000000,0.679438,0.695032,0.679438,0.679438,3394498.8596792,0
+GILD.US,D,19970605,000000,0.68312,0.698906,0.679438,0.695032,5574605.8571104,0
+GILD.US,D,19970606,000000,0.679438,0.698906,0.679438,0.695032,7099849.8230127,0
+GILD.US,D,19970609,000000,0.687283,0.702393,0.68312,0.695032,6163148.1427869,0
+GILD.US,D,19970610,000000,0.698906,0.714112,0.695032,0.695032,6179728.5873677,0
+GILD.US,D,19970611,000000,0.698906,0.698906,0.690964,0.690964,1197812.4501378,0
+GILD.US,D,19970612,000000,0.690964,0.710335,0.690964,0.710335,3676335.4434349,0
+GILD.US,D,19970613,000000,0.710335,0.725639,0.706461,0.721764,5462695.3416021,0
+GILD.US,D,19970616,000000,0.725639,0.725639,0.710335,0.718084,5599473.942805,0
+GILD.US,D,19970617,000000,0.718084,0.725639,0.702393,0.725639,6635641.7709863,0
+GILD.US,D,19970618,000000,0.725639,0.725639,0.710335,0.714112,7634512.6329781,0
+GILD.US,D,19970619,000000,0.725639,0.771935,0.721764,0.740942,21287112.328779,0
+GILD.US,D,19970620,000000,0.733289,0.77978,0.729706,0.776003,30993967.845414,0
+GILD.US,D,19970623,000000,0.768157,0.771935,0.756729,0.756729,11053877.513412,0
+GILD.US,D,19970624,000000,0.756729,0.764381,0.749076,0.760506,10556514.767046,0
+GILD.US,D,19970625,000000,0.752565,0.752565,0.710335,0.714112,7895627.5327725,0
+GILD.US,D,19970626,000000,0.706461,0.710335,0.648736,0.671689,20706854.586804,0
+GILD.US,D,19970627,000000,0.671689,0.68312,0.671689,0.675661,7427276.1764244,0
+GILD.US,D,19970630,000000,0.675661,0.679438,0.644571,0.668009,21013560.288725,0
+GILD.US,D,19970701,000000,0.656194,0.660261,0.644571,0.656194,4795399.2996963,0
+GILD.US,D,19970702,000000,0.652319,0.656194,0.644571,0.652319,4662772.2625794,0
+GILD.US,D,19970703,000000,0.652319,0.656194,0.644571,0.644571,4965334.6601786,0
+GILD.US,D,19970707,000000,0.644571,0.668009,0.613771,0.613771,9308968.2104603,0
+GILD.US,D,19970708,000000,0.621713,0.640794,0.602244,0.609993,23011300.980239,0
+GILD.US,D,19970709,000000,0.613771,0.629171,0.59469,0.598177,10415596.991404,0
+GILD.US,D,19970710,000000,0.598177,0.617645,0.598177,0.617645,6084398.51644,0
+GILD.US,D,19970711,000000,0.617645,0.617645,0.579193,0.582777,14071209.718406,0
+GILD.US,D,19970714,000000,0.590524,0.602244,0.579193,0.59469,21979272.326497,0
+GILD.US,D,19970715,000000,0.598177,0.629171,0.598177,0.629171,16375656.111841,0
+GILD.US,D,19970716,000000,0.644571,0.644571,0.621713,0.629171,6063673.7350671,0
+GILD.US,D,19970717,000000,0.621713,0.633335,0.609993,0.625296,4753954.8993031,0
+GILD.US,D,19970718,000000,0.625296,0.640794,0.621713,0.621713,6784849.2526839,0
+GILD.US,D,19970721,000000,0.625296,0.671689,0.609993,0.671689,14183121.266385,0
+GILD.US,D,19970722,000000,0.675661,0.690964,0.652319,0.656194,13035039.825284,0
+GILD.US,D,19970723,000000,0.656194,0.671689,0.648736,0.648736,8529764.7504579,0
+GILD.US,D,19970724,000000,0.648736,0.671689,0.629171,0.663844,12989450.055628,0
+GILD.US,D,19970725,000000,0.679438,0.702393,0.671689,0.687283,18045967.352531,0
+GILD.US,D,19970728,000000,0.695032,0.698906,0.671689,0.679438,10378295.895333,0
+GILD.US,D,19970729,000000,0.671689,0.695032,0.663844,0.690964,9366989.9580225,0
+GILD.US,D,19970730,000000,0.690964,0.698906,0.675661,0.687283,9284098.0598245,0
+GILD.US,D,19970731,000000,0.690964,0.695032,0.675661,0.679438,4807835.4074848,0
+GILD.US,D,19970801,000000,0.675661,0.695032,0.663844,0.687283,10394874.274971,0
+GILD.US,D,19970804,000000,0.687283,0.695032,0.679438,0.687283,6142422.3289434,0
+GILD.US,D,19970805,000000,0.687283,0.706461,0.687283,0.706461,11070455.89305,0
+GILD.US,D,19970806,000000,0.706461,0.706461,0.690964,0.695032,3672193.1715837,0
+GILD.US,D,19970807,000000,0.695032,0.698906,0.679438,0.68312,8094573.2508006,0
+GILD.US,D,19970808,000000,0.675661,0.679438,0.663844,0.675661,10374154.655951,0
+GILD.US,D,19970811,000000,0.663844,0.675661,0.663844,0.675661,2669173.8429173,0
+GILD.US,D,19970812,000000,0.671689,0.679438,0.663844,0.675661,6436699.1503697,0
+GILD.US,D,19970813,000000,0.68312,0.68312,0.663844,0.671689,7215899.5129605,0
+GILD.US,D,19970814,000000,0.663844,0.679438,0.663844,0.675661,3510549.5820976,0
+GILD.US,D,19970815,000000,0.671689,0.679438,0.671689,0.679438,5201580.4418077,0
+GILD.US,D,19970818,000000,0.675661,0.68312,0.671689,0.675661,4310475.7585318,0
+GILD.US,D,19970819,000000,0.675661,0.695032,0.675661,0.695032,2644308.8546343,0
+GILD.US,D,19970820,000000,0.698906,0.745009,0.695032,0.729706,32270529.921898,0
+GILD.US,D,19970821,000000,0.737551,0.740942,0.725639,0.725639,6507155.97325,0
+GILD.US,D,19970822,000000,0.725639,0.725639,0.710335,0.710335,6714388.2999215,0
+GILD.US,D,19970825,000000,0.710335,0.771935,0.710335,0.768157,31785602.250851,0
+GILD.US,D,19970826,000000,0.768157,0.77978,0.752565,0.771935,14353051.464515,0
+GILD.US,D,19970827,000000,0.771935,0.776003,0.768157,0.771935,5077243.1107459,0
+GILD.US,D,19970828,000000,0.768157,0.771935,0.756729,0.768157,5272038.2971585,0
+GILD.US,D,19970829,000000,0.768157,0.795083,0.768157,0.77978,7986813.2669078,0
+GILD.US,D,19970902,000000,0.783654,0.818522,0.77978,0.810774,13441216.837513,0
+GILD.US,D,19970903,000000,0.802929,0.830145,0.802929,0.822202,17818009.212016,0
+GILD.US,D,19970904,000000,0.82598,0.868791,0.818522,0.860848,21647697.506412,0
+GILD.US,D,19970905,000000,0.868791,0.880219,0.860848,0.880219,18435564.95265,0
+GILD.US,D,19970908,000000,0.876248,0.934264,0.857071,0.918864,36518831.336312,0
+GILD.US,D,19970909,000000,0.911213,0.949664,0.907145,0.937944,24383193.127652,0
+GILD.US,D,19970910,000000,0.934264,0.941915,0.891939,0.899397,20677844.229259,0
+GILD.US,D,19970911,000000,0.891939,0.899397,0.849322,0.876248,25775807.991495,0
+GILD.US,D,19970912,000000,0.884094,0.945983,0.876248,0.937944,26894872.880228,0
+GILD.US,D,19970915,000000,0.937944,0.961093,0.926516,0.941915,31955535.546392,0
+GILD.US,D,19970916,000000,0.937944,0.957509,0.926516,0.953442,20458173.729858,0
+GILD.US,D,19970917,000000,0.965161,1.13863,0.961093,1.09273,141122437.11757,0
+GILD.US,D,19970918,000000,1.081,1.11548,1.06153,1.081,41169174.718395,0
+GILD.US,D,19970919,000000,1.08478,1.10027,1.06153,1.08478,16844007.46819,0
+GILD.US,D,19970922,000000,1.08478,1.11548,1.081,1.11209,15219290.127038,0
+GILD.US,D,19970923,000000,1.11964,1.11964,1.05388,1.06918,22136771.579191,0
+GILD.US,D,19970924,000000,1.07335,1.08478,1.05388,1.07335,7742272.6168709,0
+GILD.US,D,19970925,000000,1.05388,1.11964,1.05388,1.11209,24486812.904634,0
+GILD.US,D,19970926,000000,1.11209,1.11964,1.08478,1.08478,18427274.214124,0
+GILD.US,D,19970929,000000,1.11209,1.11964,1.07335,1.08478,33389597.908041,0
+GILD.US,D,19970930,000000,1.08865,1.08865,1.05,1.06918,18543330.098895,0
+GILD.US,D,19971001,000000,1.06918,1.08865,1.05388,1.06153,8707983.6221719,0
+GILD.US,D,19971002,000000,1.06153,1.07335,0.98434,1.01523,24117932.858594,0
+GILD.US,D,19971003,000000,1.02298,1.10027,1.01911,1.06918,28266765.027641,0
+GILD.US,D,19971006,000000,1.08478,1.08865,1.06153,1.08478,5935191.0347425,0
+GILD.US,D,19971007,000000,1.081,1.08478,1.06918,1.07335,3779953.1554765,0
+GILD.US,D,19971008,000000,1.07684,1.08478,1.06918,1.07335,18924639.02543,0
+GILD.US,D,19971009,000000,1.06153,1.08478,1.05388,1.07684,9259231.0066004,0
+GILD.US,D,19971010,000000,1.06918,1.07335,1.03092,1.03839,19882060.324676,0
+GILD.US,D,19971013,000000,1.03839,1.05,1.02298,1.03451,7576490.8854158,0
+GILD.US,D,19971014,000000,1.03092,1.03839,1.02298,1.03451,4969478.996971,0
+GILD.US,D,19971015,000000,1.03092,1.03839,1.00758,1.01155,8289374.6320365,0
+GILD.US,D,19971016,000000,1.00758,1.01523,0.926516,0.945983,22783343.872194,0
+GILD.US,D,19971017,000000,0.941915,0.945983,0.876248,0.918864,21457042.526908,0
+GILD.US,D,19971020,000000,0.914989,0.941915,0.911213,0.934264,9864356.8342694,0
+GILD.US,D,19971021,000000,0.941915,0.988411,0.937944,0.973006,16081381.355356,0
+GILD.US,D,19971022,000000,0.988411,0.988411,0.957509,0.97659,12218537.334151,0
+GILD.US,D,19971023,000000,0.945983,0.968842,0.934264,0.965161,7448000.9577974,0
+GILD.US,D,19971024,000000,0.97659,0.99596,0.973006,0.98434,10846644.154269,0
+GILD.US,D,19971027,000000,0.973006,0.98434,0.891939,0.895522,12027880.289708,0
+GILD.US,D,19971028,000000,0.864528,0.876248,0.810774,0.837797,36365477.45288,0
+GILD.US,D,19971029,000000,0.857071,0.895522,0.837797,0.841477,34355304.78346,0
+GILD.US,D,19971030,000000,0.814357,0.837797,0.783654,0.791403,19438582.216375,0
+GILD.US,D,19971031,000000,0.810774,0.82598,0.802929,0.822202,18733984.045928,0
+GILD.US,D,19971103,000000,0.830145,0.857071,0.822202,0.8531,13200826.719092,0
+GILD.US,D,19971104,000000,0.857071,0.876248,0.845351,0.864528,11961562.641267,0
+GILD.US,D,19971105,000000,0.868791,0.891939,0.868791,0.884094,14145817.072902,0
+GILD.US,D,19971106,000000,0.891939,0.941915,0.880219,0.926516,28212881.422046,0
+GILD.US,D,19971107,000000,0.911213,0.937944,0.891939,0.907145,12964580.937463,0
+GILD.US,D,19971110,000000,0.899397,0.918864,0.88758,0.891939,9545215.0245599,0
+GILD.US,D,19971111,000000,0.907145,0.907145,0.891939,0.895522,9126597.7746601,0
+GILD.US,D,19971112,000000,0.891939,0.895522,0.876248,0.880219,16272038.399799,0
+GILD.US,D,19971113,000000,0.880219,0.891939,0.791403,0.814357,27951768.587193,0
+GILD.US,D,19971114,000000,0.822202,0.872374,0.810774,0.857071,14920873.098701,0
+GILD.US,D,19971117,000000,0.880219,0.899397,0.868791,0.895522,14332322.55326,0
+GILD.US,D,19971118,000000,0.884094,0.899397,0.860848,0.868791,1728335.0531932,0
+GILD.US,D,19971119,000000,0.860848,0.868791,0.837797,0.845351,4534287.4973137,0
+GILD.US,D,19971120,000000,0.860848,0.864528,0.845351,0.845351,10017705.555348,0
+GILD.US,D,19971121,000000,0.845351,0.864528,0.845351,0.860848,6113411.9713976,0
+GILD.US,D,19971124,000000,0.857071,0.857071,0.810774,0.822202,5019215.1683603,0
+GILD.US,D,19971125,000000,0.818522,0.82598,0.810774,0.810774,20470605.707764,0
+GILD.US,D,19971126,000000,0.818522,0.837797,0.810774,0.82598,4476262.6523396,0
+GILD.US,D,19971128,000000,0.82598,0.841477,0.818522,0.830145,2296157.7198497,0
+GILD.US,D,19971201,000000,0.845351,0.845351,0.82598,0.830145,3278448.1372608,0
+GILD.US,D,19971202,000000,0.841477,0.845351,0.814357,0.814357,2097209.9368803,0
+GILD.US,D,19971203,000000,0.810774,0.818522,0.783654,0.814357,4737375.4871929,0
+GILD.US,D,19971204,000000,0.818522,0.864528,0.814357,0.841477,19790878.720423,0
+GILD.US,D,19971205,000000,0.845351,0.860848,0.837797,0.849322,9611528.5431184,0
+GILD.US,D,19971208,000000,0.8531,0.891939,0.845351,0.891939,17992085.811879,0
+GILD.US,D,19971209,000000,0.891939,0.891939,0.872374,0.876248,8616805.1153304,0
+GILD.US,D,19971210,000000,0.868791,0.880219,0.860848,0.864528,2743782.2298836,0
+GILD.US,D,19971211,000000,0.849322,0.864528,0.82598,0.830145,2731347.1545657,0
+GILD.US,D,19971212,000000,0.830145,0.841477,0.810774,0.810774,4045217.5544159,0
+GILD.US,D,19971215,000000,0.814357,0.830145,0.802929,0.814357,7617933.220868,0
+GILD.US,D,19971216,000000,0.845351,0.899397,0.82598,0.891939,26418231.817825,0
+GILD.US,D,19971217,000000,0.922545,0.922545,0.88758,0.899397,14382059.75712,0
+GILD.US,D,19971218,000000,0.899397,0.907145,0.849322,0.857071,13275432.008647,0
+GILD.US,D,19971219,000000,0.837797,0.857071,0.837797,0.845351,6842878.2275401,0
+GILD.US,D,19971222,000000,0.857071,0.860848,0.849322,0.857071,15550863.914653,0
+GILD.US,D,19971223,000000,0.860848,0.860848,0.845351,0.845351,2731347.1545657,0
+GILD.US,D,19971224,000000,0.857071,0.860848,0.837797,0.8531,2785229.7276885,0
+GILD.US,D,19971226,000000,0.849322,0.860848,0.849322,0.860848,671439.34622742,0
+GILD.US,D,19971229,000000,0.868791,0.891939,0.857071,0.891939,3929164.7670564,0
+GILD.US,D,19971230,000000,0.891939,0.895522,0.872374,0.891939,7224189.2190157,0
+GILD.US,D,19971231,000000,0.899397,0.926516,0.891939,0.922545,10892234.956395,0
+GILD.US,D,19980102,000000,0.922545,0.934264,0.907145,0.918864,4198567.3079646,0
+GILD.US,D,19980105,000000,0.926516,0.945983,0.918864,0.941915,9632249.1946091,0
+GILD.US,D,19980106,000000,0.926516,0.945983,0.914989,0.941915,13768650.418219,0
+GILD.US,D,19980107,000000,0.945983,0.949664,0.926516,0.937944,5350788.9559759,0
+GILD.US,D,19980108,000000,0.934264,0.973006,0.934264,0.953442,19645816.607988,0
+GILD.US,D,19980109,000000,0.957509,0.957509,0.918864,0.926516,15952900.719972,0
+GILD.US,D,19980112,000000,0.918864,0.918864,0.880219,0.891939,6606631.4134405,0
+GILD.US,D,19980113,000000,0.891939,0.941915,0.891939,0.926516,12649584.497017,0
+GILD.US,D,19980114,000000,0.926516,0.934264,0.907145,0.911213,8247925.0692906,0
+GILD.US,D,19980115,000000,0.907145,0.926516,0.907145,0.926516,5408819.9957731,0
+GILD.US,D,19980116,000000,0.941915,0.941915,0.922545,0.941915,4550864.8444827,0
+GILD.US,D,19980120,000000,0.941915,0.965161,0.937944,0.965161,5678217.3743287,0
+GILD.US,D,19980121,000000,0.957509,0.965161,0.918864,0.918864,19989824.438451,0
+GILD.US,D,19980122,000000,0.918864,0.937944,0.918864,0.922545,11464201.959844,0
+GILD.US,D,19980123,000000,0.941915,0.941915,0.907145,0.926516,8297664.3380916,0
+GILD.US,D,19980126,000000,0.941915,0.957509,0.918864,0.926516,23065180.45595,0
+GILD.US,D,19980127,000000,0.926516,0.945983,0.899397,0.945983,7986813.2669078,0
+GILD.US,D,19980128,000000,0.945983,1.01155,0.945983,1.01155,16089671.061411,0
+GILD.US,D,19980129,000000,0.99596,1.01911,0.991993,1.01155,6726827.5051216,0
+GILD.US,D,19980130,000000,0.988411,1.00352,0.968842,0.97659,27330061.282473,0
+GILD.US,D,19980202,000000,0.99596,1.00352,0.922545,0.934264,31789745.555173,0
+GILD.US,D,19980203,000000,0.934264,0.961093,0.907145,0.953442,23226821.980495,0
+GILD.US,D,19980204,000000,0.953442,0.97659,0.941915,0.953442,11538806.216928,0
+GILD.US,D,19980205,000000,0.961093,0.968842,0.876248,0.891939,24727197.860703,0
+GILD.US,D,19980206,000000,0.899397,0.968842,0.899397,0.957509,36120942.997667,0
+GILD.US,D,19980209,000000,0.957509,0.965161,0.911213,0.918864,11120193.096911,0
+GILD.US,D,19980210,000000,0.918864,0.918864,0.891939,0.895522,22538806.319569,0
+GILD.US,D,19980211,000000,0.907145,0.918864,0.884094,0.899397,10937826.790992,0
+GILD.US,D,19980212,000000,0.899397,0.907145,0.891939,0.899397,1724186.5865188,0
+GILD.US,D,19980213,000000,0.899397,0.907145,0.880219,0.891939,10780328.570769,0
+GILD.US,D,19980217,000000,0.899397,0.907145,0.868791,0.872374,12856817.856158,0
+GILD.US,D,19980218,000000,0.876248,0.891939,0.8531,0.868791,22265255.311986,0
+GILD.US,D,19980219,000000,0.868791,0.868791,0.857071,0.860848,4820269.4503321,0
+GILD.US,D,19980220,000000,0.868791,0.891939,0.857071,0.891939,6987943.4373865,0
+GILD.US,D,19980223,000000,0.891939,0.918864,0.88758,0.899397,5785979.4231626,0
+GILD.US,D,19980224,000000,0.911213,0.911213,0.868791,0.868791,5524865.5558388,0
+GILD.US,D,19980225,000000,0.880219,0.895522,0.872374,0.891939,14767520.24774,0
+GILD.US,D,19980226,000000,0.891939,0.895522,0.845351,0.872374,16143555.699475,0
+GILD.US,D,19980227,000000,0.864528,0.872374,0.8531,0.864528,46279569.426068,0
+GILD.US,D,19980302,000000,0.864528,0.884094,0.857071,0.868791,8165030.0736808,0
+GILD.US,D,19980303,000000,0.868791,0.872374,0.8531,0.872374,16694795.856608,0
+GILD.US,D,19980304,000000,0.864528,0.876248,0.864528,0.868791,11024867.155865,0
+GILD.US,D,19980305,000000,0.857071,0.876248,0.849322,0.872374,6378673.2729253,0
+GILD.US,D,19980306,000000,0.872374,0.914989,0.872374,0.907145,19451010.064399,0
+GILD.US,D,19980309,000000,0.895522,0.922545,0.895522,0.911213,3431798.92328,0
+GILD.US,D,19980310,000000,0.918864,0.926516,0.911213,0.914989,8707983.6221719,0
+GILD.US,D,19980311,000000,0.918864,0.934264,0.918864,0.926516,17498865.337365,0
+GILD.US,D,19980312,000000,0.922545,0.953442,0.922545,0.949664,15977764.675784,0
+GILD.US,D,19980313,000000,0.945983,0.949664,0.934264,0.934264,6084398.51644,0
+GILD.US,D,19980316,000000,0.937944,0.941915,0.922545,0.926516,3995479.3180853,0
+GILD.US,D,19980317,000000,0.934264,0.965161,0.926516,0.965161,8828181.7787942,0
+GILD.US,D,19980318,000000,0.965161,0.968842,0.949664,0.957509,15584022.738873,0
+GILD.US,D,19980319,000000,0.968842,0.973006,0.953442,0.961093,11795778.844871,0
+GILD.US,D,19980320,000000,0.961093,0.961093,0.945983,0.957509,5131122.586457,0
+GILD.US,D,19980323,000000,0.957509,0.961093,0.949664,0.953442,6784849.2526839,0
+GILD.US,D,19980324,000000,0.957509,0.961093,0.945983,0.957509,21042572.711212,0
+GILD.US,D,19980325,000000,0.949664,0.973006,0.949664,0.953442,5139408.1626298,0
+GILD.US,D,19980326,000000,0.953442,0.968842,0.949664,0.957509,3054632.2685969,0
+GILD.US,D,19980327,000000,0.957509,0.965161,0.949664,0.953442,2602865.4867116,0
+GILD.US,D,19980330,000000,0.961093,0.961093,0.937944,0.937944,15646191.920639,0
+GILD.US,D,19980331,000000,0.934264,0.937944,0.814357,0.868791,70981902.298487,0
+GILD.US,D,19980401,000000,0.880219,0.891939,0.82598,0.82598,43875652.754797,0
+GILD.US,D,19980402,000000,0.876248,0.899397,0.8531,0.864528,34765635.424718,0
+GILD.US,D,19980403,000000,0.868791,0.876248,0.830145,0.872374,39619059.569387,0
+GILD.US,D,19980406,000000,1.03839,1.06918,1.02298,1.04216,89400889.903968,0
+GILD.US,D,19980407,000000,1.03839,1.03839,1.01155,1.03839,33969852.552604,0
+GILD.US,D,19980408,000000,1.04216,1.05388,1.01911,1.03092,25183118.271616,0
+GILD.US,D,19980409,000000,1.03092,1.04216,1.00758,1.00758,8401279.9851921,0
+GILD.US,D,19980413,000000,1.00758,1.01911,0.98434,1.01155,15119815.719318,0
+GILD.US,D,19980414,000000,1.01155,1.04216,1.00352,1.03451,9288243.4290873,0
+GILD.US,D,19980415,000000,1.03451,1.03839,1.02298,1.02298,6382820.7071293,0
+GILD.US,D,19980416,000000,1.00758,1.01911,1.00352,1.01155,6706101.6912781,0
+GILD.US,D,19980417,000000,1.00352,1.00758,0.98434,1.00352,25390350.598287,0
+GILD.US,D,19980420,000000,1.00352,1.01911,1.00352,1.01911,6685378.9748462,0
+GILD.US,D,19980421,000000,1.01155,1.01911,0.988411,0.99596,4281461.2711038,0
+GILD.US,D,19980422,000000,0.991993,1.00758,0.991993,1.00352,2283721.6120611,0
+GILD.US,D,19980423,000000,1.00352,1.00352,0.991993,0.991993,1678603.011686,0
+GILD.US,D,19980424,000000,0.991993,0.99596,0.949664,0.949664,10013561.218555,0
+GILD.US,D,19980427,000000,0.926516,0.941915,0.891939,0.914989,20963823.084866,0
+GILD.US,D,19980428,000000,0.918864,0.926516,0.911213,0.922545,1463075.8166067,0
+GILD.US,D,19980429,000000,0.926516,0.945983,0.907145,0.934264,6863600.9439719,0
+GILD.US,D,19980430,000000,0.949664,0.949664,0.914989,0.918864,8513185.3383477,0
+GILD.US,D,19980501,000000,0.918864,0.922545,0.918864,0.918864,4459683.2402295,0
+GILD.US,D,19980504,000000,0.914989,0.934264,0.914989,0.934264,10859079.229588,0
+GILD.US,D,19980505,000000,0.926516,0.926516,0.914989,0.918864,4521853.4544663,0
+GILD.US,D,19980506,000000,0.914989,0.918864,0.891939,0.899397,12620573.107,0
+GILD.US,D,19980507,000000,0.907145,0.918864,0.907145,0.907145,4123959.9534689,0
+GILD.US,D,19980508,000000,0.918864,0.918864,0.903367,0.907145,4787113.7235235,0
+GILD.US,D,19980511,000000,0.907145,0.914989,0.864528,0.864528,11402029.680666,0
+GILD.US,D,19980512,000000,0.864528,0.872374,0.849322,0.868791,18058394.168085,0
+GILD.US,D,19980513,000000,0.868791,0.872374,0.860848,0.872374,7941219.3673696,0
+GILD.US,D,19980514,000000,0.872374,0.872374,0.849322,0.857071,19252065.378842,0
+GILD.US,D,19980515,000000,0.857071,0.899397,0.857071,0.899397,20155610.299788,0
+GILD.US,D,19980518,000000,0.899397,0.907145,0.864528,0.868791,8761866.1952947,0
+GILD.US,D,19980519,000000,0.868791,0.899397,0.864528,0.880219,3680482.8776387,0
+GILD.US,D,19980520,000000,0.872374,0.880219,0.864528,0.868791,3676335.4434349,0
+GILD.US,D,19980521,000000,0.872374,0.876248,0.860848,0.868791,7539184.6269917,0
+GILD.US,D,19980522,000000,0.872374,0.872374,0.845351,0.845351,4298041.7156845,0
+GILD.US,D,19980526,000000,0.8531,0.860848,0.818522,0.822202,12355308.708061,0
+GILD.US,D,19980527,000000,0.810774,0.830145,0.810774,0.810774,12620573.107,0
+GILD.US,D,19980528,000000,0.822202,0.841477,0.810774,0.837797,9864356.8342694,0
+GILD.US,D,19980529,000000,0.841477,0.849322,0.77978,0.77978,7783722.1796169,0
+GILD.US,D,19980601,000000,0.787529,0.795083,0.768157,0.783654,10883946.28281,0
+GILD.US,D,19980602,000000,0.77978,0.810774,0.77978,0.802929,10655989.174766,0
+GILD.US,D,19980603,000000,0.814357,0.818522,0.77978,0.795083,5926900.2962168,0
+GILD.US,D,19980604,000000,0.795083,0.810774,0.783654,0.802929,4948755.2480684,0
+GILD.US,D,19980605,000000,0.810774,0.810774,0.795083,0.802929,4173700.2547405,0
+GILD.US,D,19980608,000000,0.802929,0.82598,0.795083,0.818522,12483797.60321,0
+GILD.US,D,19980609,000000,0.818522,0.818522,0.799346,0.810774,5645063.7124611,0
+GILD.US,D,19980610,000000,0.802929,0.814357,0.787529,0.787529,4202716.8071097,0
+GILD.US,D,19980611,000000,0.795083,0.799346,0.768157,0.771935,5052370.8951689,0
+GILD.US,D,19980612,000000,0.783654,0.791403,0.760506,0.764381,3489826.8656657,0
+GILD.US,D,19980615,000000,0.752565,0.77978,0.752565,0.776003,3800677.9368495,0
+GILD.US,D,19980616,000000,0.768157,0.841477,0.768157,0.837797,12243402.322435,0
+GILD.US,D,19980617,000000,0.841477,0.845351,0.795083,0.799346,7000374.3828223,0
+GILD.US,D,19980618,000000,0.802929,0.830145,0.795083,0.82598,9437452.9757261,0
+GILD.US,D,19980619,000000,0.822202,0.830145,0.818522,0.82598,4903163.4134712,0
+GILD.US,D,19980622,000000,0.82598,0.837797,0.810774,0.833825,10361714.418281,0
+GILD.US,D,19980623,000000,0.841477,0.849322,0.830145,0.830145,39884318.805974,0
+GILD.US,D,19980624,000000,0.830145,0.845351,0.82598,0.830145,12504520.319641,0
+GILD.US,D,19980625,000000,0.880219,0.880219,0.791403,0.814357,41509037.179596,0
+GILD.US,D,19980626,000000,0.818522,0.845351,0.802929,0.837797,45156361.233015,0
+GILD.US,D,19980629,000000,0.830145,0.872374,0.82598,0.845351,19538053.526684,0
+GILD.US,D,19980630,000000,0.8531,0.8531,0.760506,0.771935,31147322.761315,0
+GILD.US,D,19980701,000000,0.82598,0.82598,0.733289,0.733289,56633000.333117,0
+GILD.US,D,19980702,000000,0.644571,0.68312,0.582777,0.609993,159106227.02857,0
+GILD.US,D,19980706,000000,0.625296,0.625296,0.582777,0.606215,39258471.294344,0
+GILD.US,D,19980707,000000,0.602244,0.606215,0.571057,0.579193,32734736.941454,0
+GILD.US,D,19980708,000000,0.59469,0.617645,0.582777,0.613771,21249806.070354,0
+GILD.US,D,19980709,000000,0.644571,0.644571,0.582777,0.598177,37555006.391786,0
+GILD.US,D,19980710,000000,0.598177,0.606215,0.571057,0.579193,25543706.546659,0
+GILD.US,D,19980713,000000,0.59469,0.59469,0.556045,0.567764,19533907.12495,0
+GILD.US,D,19980714,000000,0.575221,0.582777,0.567764,0.575221,31789745.555173,0
+GILD.US,D,19980715,000000,0.582777,0.590524,0.571057,0.582777,22580252.784903,0
+GILD.US,D,19980716,000000,0.590524,0.590524,0.559531,0.575221,30902782.111278,0
+GILD.US,D,19980717,000000,0.571057,0.575221,0.55188,0.559531,16031650.346319,0
+GILD.US,D,19980720,000000,0.559531,0.575221,0.540355,0.575221,18004519.854726,0
+GILD.US,D,19980721,000000,0.567764,0.575221,0.548296,0.55188,15194424.106284,0
+GILD.US,D,19980722,000000,0.548296,0.559531,0.544228,0.55188,24453648.918061,0
+GILD.US,D,19980723,000000,0.55188,0.598177,0.55188,0.556045,69771653.740561,0
+GILD.US,D,19980724,000000,0.567764,0.571057,0.548296,0.556045,36116801.758286,0
+GILD.US,D,19980727,000000,0.55188,0.55188,0.5174,0.544228,22348150.307596,0
+GILD.US,D,19980728,000000,0.540355,0.544228,0.513234,0.521177,9230219.6165839,0
+GILD.US,D,19980729,000000,0.53251,0.540355,0.513234,0.53251,8807461.1273035,0
+GILD.US,D,19980730,000000,0.548296,0.571057,0.540355,0.559531,18485302.15651,0
+GILD.US,D,19980731,000000,0.579193,0.598177,0.563599,0.567764,32776185.47173,0
+GILD.US,D,19980803,000000,0.575221,0.582777,0.548296,0.571057,14846265.744206,0
+GILD.US,D,19980804,000000,0.567764,0.587038,0.536577,0.544228,13553128.385493,0
+GILD.US,D,19980805,000000,0.540355,0.556045,0.528925,0.556045,8243780.7324983,0
+GILD.US,D,19980806,000000,0.548296,0.575221,0.548296,0.571057,16856441.511037,0
+GILD.US,D,19980807,000000,0.567764,0.598177,0.563599,0.587038,16226448.630143,0
+GILD.US,D,19980810,000000,0.575221,0.598177,0.575221,0.598177,11211376.766105,0
+GILD.US,D,19980811,000000,0.575221,0.575221,0.559531,0.563599,27897886.014071,0
+GILD.US,D,19980812,000000,0.571057,0.582777,0.559531,0.579193,10879805.043431,0
+GILD.US,D,19980813,000000,0.582777,0.59469,0.567764,0.575221,18166157.249388,0
+GILD.US,D,19980814,000000,0.575221,0.582777,0.55188,0.559531,12206103.291304,0
+GILD.US,D,19980817,000000,0.559531,0.567764,0.55188,0.559531,14543703.346606,0
+GILD.US,D,19980818,000000,0.567764,0.567764,0.548296,0.548296,11501505.120857,0
+GILD.US,D,19980819,000000,0.556045,0.556045,0.548296,0.55188,21875656.679397,0
+GILD.US,D,19980820,000000,0.556045,0.556045,0.525051,0.53251,9085151.3093257,0
+GILD.US,D,19980821,000000,0.536577,0.544228,0.513234,0.544228,4973626.4311748,0
+GILD.US,D,19980824,000000,0.55188,0.556045,0.521177,0.521177,6710248.0930114,0
+GILD.US,D,19980825,000000,0.536577,0.536577,0.501903,0.501903,8235492.0589138,0
+GILD.US,D,19980826,000000,0.501903,0.505584,0.490184,0.494058,12686886.625559,0
+GILD.US,D,19980827,000000,0.478755,0.478755,0.447829,0.471083,16562167.787022,0
+GILD.US,D,19980828,000000,0.474793,0.474793,0.451529,0.451529,5885453.8308825,0
+GILD.US,D,19980831,000000,0.451529,0.463268,0.436429,0.440013,13677465.716554,0
+GILD.US,D,19980901,000000,0.451529,0.486309,0.432264,0.482386,19944232.603853,0
+GILD.US,D,19980902,000000,0.478755,0.498126,0.474793,0.482386,12778068.229812,0
+GILD.US,D,19980903,000000,0.471083,0.478755,0.432264,0.440013,12508662.591492,0
+GILD.US,D,19980904,000000,0.451529,0.459413,0.443945,0.455538,12657872.138131,0
+GILD.US,D,19980908,000000,0.471083,0.501903,0.463268,0.501903,10465332.130323,0
+GILD.US,D,19980909,000000,0.505584,0.536577,0.501903,0.501903,20611528.645759,0
+GILD.US,D,19980910,000000,0.501903,0.501903,0.478755,0.486309,10697436.672571,0
+GILD.US,D,19980911,000000,0.486309,0.571057,0.486309,0.563599,18485302.15651,0
+GILD.US,D,19980914,000000,0.575221,0.609993,0.567764,0.582777,16769402.178635,0
+GILD.US,D,19980915,000000,0.579193,0.609993,0.563599,0.609993,28333077.513728,0
+GILD.US,D,19980916,000000,0.609993,0.625296,0.590524,0.598177,12603990.597479,0
+GILD.US,D,19980917,000000,0.587038,0.648736,0.575221,0.598177,23098340.312641,0
+GILD.US,D,19980918,000000,0.606215,0.609993,0.575221,0.582777,6627355.1623428,0
+GILD.US,D,19980921,000000,0.579193,0.609993,0.571057,0.602244,10150334.657406,0
+GILD.US,D,19980922,000000,0.598177,0.663844,0.598177,0.636919,39316497.171788,0
+GILD.US,D,19980923,000000,0.644571,0.679438,0.640794,0.675661,22766767.557496,0
+GILD.US,D,19980924,000000,0.675661,0.679438,0.613771,0.613771,36887709.31741,0
+GILD.US,D,19980925,000000,0.629171,0.644571,0.598177,0.617645,35213258.902281,0
+GILD.US,D,19980928,000000,0.625296,0.625296,0.571057,0.590524,43854931.070836,0
+GILD.US,D,19980929,000000,0.579193,0.587038,0.544228,0.556045,30670681.698911,0
+GILD.US,D,19980930,000000,0.548296,0.556045,0.513234,0.521177,12090049.471474,0
+GILD.US,D,19981001,000000,0.513234,0.540355,0.494058,0.494058,13665031.673707,0
+GILD.US,D,19981002,000000,0.486309,0.501903,0.463268,0.494058,14013181.776021,0
+GILD.US,D,19981005,000000,0.486309,0.498126,0.471083,0.486309,12720043.384838,0
+GILD.US,D,19981006,000000,0.494058,0.53251,0.486309,0.498126,20035417.305519,0
+GILD.US,D,19981007,000000,0.501903,0.501903,0.474793,0.478755,8604371.072483,0
+GILD.US,D,19981008,000000,0.466957,0.474793,0.443945,0.451529,11920117.208404,0
+GILD.US,D,19981009,000000,0.459413,0.498126,0.459413,0.494058,7733984.9757569,0
+GILD.US,D,19981012,000000,0.509457,0.5174,0.501903,0.505584,5276184.6988918,0
+GILD.US,D,19981013,000000,0.513234,0.513234,0.498126,0.498126,4571589.6258557,0
+GILD.US,D,19981014,000000,0.501903,0.536577,0.494058,0.528925,6963072.2542802,0
+GILD.US,D,19981015,000000,0.536577,0.613771,0.525051,0.598177,28963071.427092,0
+GILD.US,D,19981016,000000,0.598177,0.621713,0.579193,0.598177,8239634.3307649,0
+GILD.US,D,19981019,000000,0.590524,0.648736,0.582777,0.629171,20147320.593733,0
+GILD.US,D,19981020,000000,0.644571,0.721764,0.629171,0.690964,43995850.911419,0
+GILD.US,D,19981021,000000,0.68312,0.687283,0.656194,0.656194,17465708.578086,0
+GILD.US,D,19981022,000000,0.656194,0.706461,0.656194,0.695032,14734360.391049,0
+GILD.US,D,19981023,000000,0.690964,0.690964,0.675661,0.687283,3680482.8776387,0
+GILD.US,D,19981026,000000,0.671689,0.721764,0.668009,0.721764,7389977.145294,0
+GILD.US,D,19981027,000000,0.718084,0.729706,0.656194,0.656194,13155235.916967,0
+GILD.US,D,19981028,000000,0.644571,0.656194,0.629171,0.633335,5006781.1255129,0
+GILD.US,D,19981029,000000,0.640794,0.679438,0.625296,0.675661,31661262.854848,0
+GILD.US,D,19981030,000000,0.687283,0.687283,0.675661,0.68312,18356817.391244,0
+GILD.US,D,19981102,000000,0.690964,0.776003,0.687283,0.776003,25506403.385646,0
+GILD.US,D,19981103,000000,0.756729,0.776003,0.729706,0.768157,13544834.549556,0
+GILD.US,D,19981104,000000,0.768157,0.776003,0.737551,0.756729,9313109.4498409,0
+GILD.US,D,19981105,000000,0.752565,0.756729,0.725639,0.749076,3639036.4123045,0
+GILD.US,D,19981106,000000,0.752565,0.77978,0.749076,0.764381,16665784.466592,0
+GILD.US,D,19981109,000000,0.791403,0.795083,0.721764,0.745009,27653348.461445,0
+GILD.US,D,19981110,000000,0.733289,0.740942,0.714112,0.718084,4496985.3687716,0
+GILD.US,D,19981111,000000,0.725639,0.725639,0.695032,0.714112,8732854.8052783,0
+GILD.US,D,19981112,000000,0.710335,0.710335,0.68312,0.695032,4480409.0540731,0
+GILD.US,D,19981113,000000,0.706461,0.710335,0.695032,0.695032,10084022.171318,0
+GILD.US,D,19981116,000000,0.695032,0.733289,0.695032,0.718084,8119442.3689659,0
+GILD.US,D,19981117,000000,0.714112,0.718084,0.690964,0.710335,12918988.070396,0
+GILD.US,D,19981118,000000,0.710335,0.740942,0.706461,0.740942,4310475.7585318,0
+GILD.US,D,19981119,000000,0.745009,0.776003,0.740942,0.771935,9255084.604867,0
+GILD.US,D,19981120,000000,0.771935,0.771935,0.756729,0.760506,11004143.406962,0
+GILD.US,D,19981123,000000,0.764381,0.77978,0.760506,0.771935,6163148.1427869,0
+GILD.US,D,19981124,000000,0.771935,0.77978,0.752565,0.760506,8268650.8831341,0
+GILD.US,D,19981125,000000,0.760506,0.77978,0.752565,0.771935,5151842.2054772,0
+GILD.US,D,19981127,000000,0.77978,0.77978,0.760506,0.768157,1545966.6823341,0
+GILD.US,D,19981130,000000,0.768157,0.77978,0.749076,0.752565,4107386.736182,0
+GILD.US,D,19981201,000000,0.749076,0.771935,0.740942,0.768157,5902033.2429926,0
+GILD.US,D,19981202,000000,0.764381,0.818522,0.764381,0.810774,11808213.920189,0
+GILD.US,D,19981203,000000,0.810774,0.814357,0.783654,0.787529,8525621.4461362,0
+GILD.US,D,19981204,000000,0.783654,0.810774,0.752565,0.776003,10224942.011901,0
+GILD.US,D,19981207,000000,0.776003,0.77978,0.760506,0.776003,3311605.9290105,0
+GILD.US,D,19981208,000000,0.77978,0.77978,0.768157,0.776003,3999624.6873482,0
+GILD.US,D,19981209,000000,0.764381,0.802929,0.764381,0.802929,8637527.8317623,0
+GILD.US,D,19981210,000000,0.806609,0.830145,0.791403,0.791403,8330820.0649002,0
+GILD.US,D,19981211,000000,0.787529,0.802929,0.77978,0.795083,2652600.6256305,0
+GILD.US,D,19981214,000000,0.776003,0.787529,0.771935,0.771935,3493971.202458,0
+GILD.US,D,19981215,000000,0.771935,0.783654,0.768157,0.768157,4115673.3448255,0
+GILD.US,D,19981216,000000,0.768157,0.895522,0.768157,0.884094,22874525.476448,0
+GILD.US,D,19981217,000000,0.884094,0.891939,0.841477,0.8531,24445361.276946,0
+GILD.US,D,19981218,000000,0.849322,0.868791,0.845351,0.849322,18133003.587521,0
+GILD.US,D,19981221,000000,0.857071,0.876248,0.857071,0.872374,15463825.614722,0
+GILD.US,D,19981222,000000,0.860848,0.876248,0.8531,0.864528,5073096.7090125,0
+GILD.US,D,19981223,000000,0.864528,0.891939,0.864528,0.88758,4128107.3876728,0
+GILD.US,D,19981224,000000,0.884094,0.934264,0.884094,0.899397,7045969.3148311,0
+GILD.US,D,19981228,000000,0.907145,0.937944,0.895522,0.934264,3788241.829061,0
+GILD.US,D,19981229,000000,0.934264,0.961093,0.911213,0.949664,7365108.0271287,0
+GILD.US,D,19981230,000000,0.941915,0.953442,0.926516,0.934264,6672946.99694,0
+GILD.US,D,19981231,000000,0.941915,1.01155,0.934264,0.991993,13403915.741443,0
+GILD.US,D,19990104,000000,0.988411,1.02298,0.957509,0.957509,18045967.352531,0
+GILD.US,D,19990105,000000,0.965161,0.968842,0.926516,0.941915,13735490.561528,0
+GILD.US,D,19990106,000000,0.941915,0.941915,0.926516,0.937944,8915220.0787256,0
+GILD.US,D,19990107,000000,0.934264,0.934264,0.918864,0.934264,12371887.0877,0
+GILD.US,D,19990108,000000,0.918864,1.00352,0.918864,0.99596,15584022.738873,0
+GILD.US,D,19990111,000000,0.988411,0.991993,0.957509,0.965161,8567068.943941,0
+GILD.US,D,19990112,000000,0.957509,0.97659,0.949664,0.968842,9192916.4555713,0
+GILD.US,D,19990113,000000,0.949664,0.957509,0.926516,0.926516,10448754.783154,0
+GILD.US,D,19990114,000000,0.937944,0.941915,0.926516,0.930583,17473996.2192,0
+GILD.US,D,19990115,000000,0.926516,1.00352,0.926516,1.00352,14962317.499095,0
+GILD.US,D,19990119,000000,0.991993,1.01911,0.97659,0.988411,15782965.35949,0
+GILD.US,D,19990120,000000,0.97659,0.988411,0.961093,0.961093,9835343.3793118,0
+GILD.US,D,19990121,000000,0.965161,0.965161,0.907145,0.911213,10490205.378371,0
+GILD.US,D,19990122,000000,0.907145,0.907145,0.88758,0.907145,4534287.4973137,0
+GILD.US,D,19990125,000000,0.907145,0.907145,0.849322,0.860848,3485686.6587556,0
+GILD.US,D,19990126,000000,0.860848,0.99596,0.860848,0.99596,22576108.448112,0
+GILD.US,D,19990127,000000,0.991993,1.01911,0.953442,0.957509,15870003.659421,0
+GILD.US,D,19990128,000000,0.973006,1.01523,0.968842,1.01155,18559907.446065,0
+GILD.US,D,19990129,000000,1.01911,1.05,1.01155,1.03839,10473621.836378,0
+GILD.US,D,19990201,000000,1.00352,1.06918,0.99596,1.05388,19973245.02634,0
+GILD.US,D,19990202,000000,1.04216,1.0654,1.03092,1.06153,9549357.2964111,0
+GILD.US,D,19990203,000000,1.04216,1.06918,1.03451,1.05,8529764.7504579,0
+GILD.US,D,19990204,000000,1.03839,1.05388,1.03451,1.04613,2934437.2093862,0
+GILD.US,D,19990205,000000,1.04613,1.05,1.01155,1.01155,10734741.898525,0
+GILD.US,D,19990208,000000,1.01155,1.03451,1.00758,1.01523,3336474.0147053,0
+GILD.US,D,19990209,000000,1.00758,1.01155,0.941915,0.941915,6386966.076392,0
+GILD.US,D,19990210,000000,0.941915,0.991993,0.934264,0.965161,10946117.529518,0
+GILD.US,D,19990211,000000,0.988411,1.01155,0.968842,1.01155,4695931.0867998,0
+GILD.US,D,19990212,000000,1.01155,1.01155,0.949664,0.949664,5694796.7864389,0
+GILD.US,D,19990216,000000,0.957509,0.991993,0.949664,0.988411,8111150.5979697,0
+GILD.US,D,19990217,000000,0.965161,0.988411,0.907145,0.918864,7385828.6786194,0
+GILD.US,D,19990218,000000,0.926516,0.941915,0.899397,0.941915,4592312.3422876,0
+GILD.US,D,19990219,000000,0.926516,0.949664,0.884094,0.891939,6341370.1119126,0
+GILD.US,D,19990222,000000,0.891939,0.926516,0.884094,0.914989,16462693.379301,0
+GILD.US,D,19990223,000000,0.918864,1.02298,0.899397,1.01911,16176711.426284,0
+GILD.US,D,19990224,000000,1.01155,1.04216,0.941915,1.01155,45065179.628762,0
+GILD.US,D,19990225,000000,1.01911,1.04216,0.961093,1.01911,28428408.617126,0
+GILD.US,D,19990226,000000,1.02298,1.02298,0.97659,0.99596,5317634.2616377,0
+GILD.US,D,19990301,000000,1.00352,1.01523,0.926516,0.98434,34562541.240014,0
+GILD.US,D,19990302,000000,0.99596,1.02298,0.973006,0.973006,19098715.625292,0
+GILD.US,D,19990303,000000,1.01911,1.04216,0.988411,1.01155,32664272.89128,0
+GILD.US,D,19990304,000000,1.02298,1.19683,1.01155,1.16555,116623194.29996,0
+GILD.US,D,19990305,000000,1.16555,1.23142,1.1273,1.23142,48948748.431339,0
+GILD.US,D,19990308,000000,1.2162,1.2162,1.19683,1.20033,45305568.714712,0
+GILD.US,D,19990309,000000,1.19683,1.19683,1.1734,1.19683,20429157.177489,0
+GILD.US,D,19990310,000000,1.20033,1.25456,1.19683,1.24304,35155235.089777,0
+GILD.US,D,19990311,000000,1.25456,1.25456,1.2162,1.23529,13884699.075696,0
+GILD.US,D,19990312,000000,1.23142,1.23142,1.18542,1.19683,11509795.859383,0
+GILD.US,D,19990315,000000,1.20439,1.20439,1.16963,1.17738,10921247.378882,0
+GILD.US,D,19990316,000000,1.18153,1.23142,1.17738,1.20033,14104367.510156,0
+GILD.US,D,19990317,000000,1.20439,1.27761,1.20033,1.25089,21539936.490048,0
+GILD.US,D,19990318,000000,1.25456,1.36653,1.25089,1.35112,51253194.824772,0
+GILD.US,D,19990319,000000,1.3397,1.38967,1.33195,1.3704,56222675.886684,0
+GILD.US,D,19990322,000000,1.25456,1.25456,1.10782,1.16206,106659367.18786,0
+GILD.US,D,19990323,000000,1.14647,1.14647,1.08478,1.11209,65941965.446167,0
+GILD.US,D,19990324,000000,1.10395,1.13108,1.10027,1.12323,33750184.118144,0
+GILD.US,D,19990325,000000,1.1273,1.15044,1.11964,1.13495,17813864.875223,0
+GILD.US,D,19990326,000000,1.13495,1.15044,1.10782,1.11548,20773171.202775,0
+GILD.US,D,19990329,000000,1.11548,1.11548,1.07684,1.08478,14390350.495645,0
+GILD.US,D,19990330,000000,1.081,1.10027,1.07684,1.08478,28304064.058771,0
+GILD.US,D,19990331,000000,1.09273,1.11209,1.08478,1.10027,16168423.78517,0
+GILD.US,D,19990401,000000,1.09273,1.10027,1.07684,1.08478,5172570.0842618,0
+GILD.US,D,19990405,000000,1.08478,1.09621,1.06918,1.07335,3344764.7532309,0
+GILD.US,D,19990406,000000,1.081,1.08478,1.03451,1.03451,9296530.0377307,0
+GILD.US,D,19990407,000000,1.03451,1.05388,1.01155,1.04613,19985680.101658,0
+GILD.US,D,19990408,000000,1.04216,1.05388,1.02298,1.03092,12819513.662675,0
+GILD.US,D,19990409,000000,1.03451,1.04216,1.03092,1.04216,4965334.6601786,0
+GILD.US,D,19990412,000000,1.03092,1.03092,1.01911,1.03092,4488695.6627165,0
+GILD.US,D,19990413,000000,1.03092,1.05388,1.02298,1.03451,11799923.181664,0
+GILD.US,D,19990414,000000,1.03092,1.03451,1.01523,1.01523,8107004.1962363,0
+GILD.US,D,19990415,000000,1.01523,1.02686,0.99596,0.99596,15227578.800623,0
+GILD.US,D,19990416,000000,0.99596,0.99596,0.968842,0.98434,11833080.973414,0
+GILD.US,D,19990419,000000,0.98434,0.988411,0.864528,0.868791,16006780.195683,0
+GILD.US,D,19990420,000000,0.876248,1.01155,0.864528,1.00352,36493965.315557,0
+GILD.US,D,19990421,000000,1.02298,1.02298,0.99596,1.00352,5039939.9497332,0
+GILD.US,D,19990422,000000,1.01523,1.04216,1.00758,1.02686,8053125.7529958,0
+GILD.US,D,19990423,000000,1.01523,1.03839,0.968842,0.980653,3344764.7532309,0
+GILD.US,D,19990426,000000,0.973006,0.988411,0.973006,0.98434,1633004.9822656,0
+GILD.US,D,19990427,000000,1.03092,1.09273,1.01523,1.06918,25270153.474135,0
+GILD.US,D,19990428,000000,1.07684,1.081,1.05,1.05388,14096077.804101,0
+GILD.US,D,19990429,000000,1.06153,1.06153,1.01523,1.04216,12923131.374717,0
+GILD.US,D,19990430,000000,1.05775,1.1273,1.03092,1.11209,85819881.43405,0
+GILD.US,D,19990503,000000,1.10782,1.11209,1.08478,1.08478,18622076.627831,0
+GILD.US,D,19990504,000000,1.08478,1.10027,1.06918,1.06918,44232097.725518,0
+GILD.US,D,19990505,000000,1.07335,1.09273,1.06918,1.08478,9752448.383702,0
+GILD.US,D,19990506,000000,1.09273,1.10782,1.08478,1.08865,5964206.5546411,0
+GILD.US,D,19990507,000000,1.09273,1.10027,1.081,1.09273,6212885.346647,0
+GILD.US,D,19990510,000000,1.09273,1.09621,1.07335,1.07335,18298791.513799,0
+GILD.US,D,19990511,000000,1.07684,1.15442,1.06153,1.15044,21332703.130905,0
+GILD.US,D,19990512,000000,1.1581,1.1581,1.1273,1.13495,5993218.977128,0
+GILD.US,D,19990513,000000,1.13495,1.15044,1.1273,1.13495,4952900.6173313,0
+GILD.US,D,19990514,000000,1.1273,1.13108,1.10782,1.11209,6855311.2379169,0
+GILD.US,D,19990517,000000,1.11209,1.1273,1.11209,1.11964,2495104.4703484,0
+GILD.US,D,19990518,000000,1.1273,1.1273,1.11209,1.11964,4111532.1054449,0
+GILD.US,D,19990519,000000,1.1273,1.15044,1.11548,1.15044,3319894.602595,0
+GILD.US,D,19990520,000000,1.15044,1.16555,1.13495,1.16555,4231724.0672439,0
+GILD.US,D,19990521,000000,1.14647,1.1581,1.09273,1.09621,5325919.8378106,0
+GILD.US,D,19990524,000000,1.10027,1.11548,1.05388,1.05388,19194044.66375,0
+GILD.US,D,19990525,000000,1.05388,1.06918,1.04613,1.04613,7418988.5353103,0
+GILD.US,D,19990526,000000,1.04613,1.05,1.01155,1.03092,10125469.669123,0
+GILD.US,D,19990527,000000,1.03839,1.03839,0.988411,1.01155,5931041.5355974,0
+GILD.US,D,19990528,000000,1.00758,1.06918,1.00352,1.05388,13466086.988149,0
+GILD.US,D,19990601,000000,1.04613,1.06153,1.04613,1.05,11911831.632231,0
+GILD.US,D,19990602,000000,1.05,1.05388,1.00352,1.01523,9470609.7350053,0
+GILD.US,D,19990603,000000,1.02298,1.02298,0.988411,1.00352,10809342.025727,0
+GILD.US,D,19990604,000000,1.00352,1.02298,0.99596,1.01911,7365108.0271287,0
+GILD.US,D,19990607,000000,1.02298,1.07684,1.00352,1.0654,7572342.4187415,0
+GILD.US,D,19990608,000000,1.06918,1.11548,1.05388,1.09273,11799923.181664,0
+GILD.US,D,19990609,000000,1.09273,1.09273,1.05,1.05388,11041446.567976,0
+GILD.US,D,19990610,000000,1.05,1.05,1.03839,1.04216,3560284.7210164,0
+GILD.US,D,19990611,000000,1.05,1.0654,1.03092,1.03451,5628483.2678804,0
+GILD.US,D,19990614,000000,1.03092,1.08478,1.03092,1.08478,5748681.4245027,0
+GILD.US,D,19990615,000000,1.08478,1.15044,1.07684,1.1273,10784473.940033,0
+GILD.US,D,19990616,000000,1.15044,1.1888,1.15044,1.1888,21726448.165229,0
+GILD.US,D,19990617,000000,1.17738,1.21205,1.15044,1.20846,17320643.36824,0
+GILD.US,D,19990618,000000,1.20439,1.24304,1.20439,1.23142,17105119.270572,0
+GILD.US,D,19990621,000000,1.23142,1.23142,1.20439,1.20846,7406554.4924631,0
+GILD.US,D,19990622,000000,1.20439,1.20846,1.18153,1.20846,6109267.6346053,0
+GILD.US,D,19990623,000000,1.19683,1.20846,1.18542,1.20439,6171437.8488421,0
+GILD.US,D,19990624,000000,1.20439,1.21205,1.1581,1.18153,7431422.5781577,0
+GILD.US,D,19990625,000000,1.18153,1.1888,1.16555,1.18153,1865112.6219258,0
+GILD.US,D,19990628,000000,1.16555,1.18542,1.16555,1.17738,2146947.1407403,0
+GILD.US,D,19990629,000000,1.16555,1.1888,1.16555,1.1888,7953656.5076287,0
+GILD.US,D,19990630,000000,1.20439,1.30473,1.20439,1.2624,46644303.070374,0
+GILD.US,D,19990701,000000,1.2624,1.27761,1.22377,1.25834,7278068.6947268,0
+GILD.US,D,19990702,000000,1.2624,1.31267,1.24681,1.29688,11882817.144803,0
+GILD.US,D,19990706,000000,1.29688,1.31267,1.28178,1.30473,7704972.55327,0
+GILD.US,D,19990707,000000,1.30095,1.30473,1.28526,1.28944,5085530.7518598,0
+GILD.US,D,19990708,000000,1.27761,1.30871,1.27761,1.29688,9043703.811521,0
+GILD.US,D,19990709,000000,1.29688,1.31267,1.29688,1.31267,7373401.863066,0
+GILD.US,D,19990712,000000,1.32013,1.32013,1.28944,1.29688,8620944.28977,0
+GILD.US,D,19990713,000000,1.2935,1.37428,1.2935,1.3704,46010163.787748,0
+GILD.US,D,19990714,000000,1.37428,1.4014,1.35112,1.39752,19339106.776184,0
+GILD.US,D,19990715,000000,1.40517,1.46706,1.4014,1.4629,24834964.039419,0
+GILD.US,D,19990716,000000,1.45137,1.48633,1.45137,1.46706,11062166.186996,0
+GILD.US,D,19990719,000000,1.47074,1.47074,1.38967,1.39752,19131875.481984,0
+GILD.US,D,19990720,000000,1.40517,1.40895,1.39374,1.40895,8533911.1521912,0
+GILD.US,D,19990721,000000,1.39752,1.42087,1.39374,1.40895,11120193.096911,0
+GILD.US,D,19990722,000000,1.39374,1.39752,1.35112,1.36653,15840992.269405,0
+GILD.US,D,19990723,000000,1.36653,1.37428,1.33563,1.34318,5719667.9695452,0
+GILD.US,D,19990726,000000,1.3397,1.34318,1.28526,1.2935,30828178.886665,0
+GILD.US,D,19990727,000000,1.30095,1.42435,1.27761,1.4167,34844378.856241,0
+GILD.US,D,19990728,000000,1.43239,1.60188,1.42087,1.5401,103782951.72603,0
+GILD.US,D,19990729,000000,1.53263,1.68314,1.49777,1.64857,68242265.437867,0
+GILD.US,D,19990730,000000,1.62513,1.8723,1.59055,1.86852,161120545.06725,0
+GILD.US,D,19990802,000000,1.84557,1.88364,1.78736,1.81438,65776175.454947,0
+GILD.US,D,19990803,000000,1.81051,1.8297,1.706,1.75647,56757339.72912,0
+GILD.US,D,19990804,000000,1.72944,1.80664,1.71801,1.78736,38147693.014255,0
+GILD.US,D,19990805,000000,1.78359,1.78736,1.68692,1.73719,49632620.787942,0
+GILD.US,D,19990806,000000,1.69071,1.74097,1.69071,1.72179,49678214.687481,0
+GILD.US,D,19990809,000000,1.70261,1.71414,1.60963,1.65971,44770905.904747,0
+GILD.US,D,19990810,000000,1.63694,1.68314,1.59055,1.65631,26041065.163141,0
+GILD.US,D,19990811,000000,1.64451,1.73719,1.64451,1.73322,41252064.551653,0
+GILD.US,D,19990812,000000,1.74097,1.77981,1.73719,1.74872,31027125.637164,0
+GILD.US,D,19990813,000000,1.77573,1.85303,1.77573,1.84887,37762238.718458,0
+GILD.US,D,19990816,000000,1.84887,1.97255,1.84141,1.96103,39428402.524944,0
+GILD.US,D,19990817,000000,1.96858,1.9958,1.84557,1.84557,41372262.708275,0
+GILD.US,D,19990818,000000,1.85303,1.89962,1.81051,1.85303,19455160.596015,0
+GILD.US,D,19990819,000000,1.84557,1.91463,1.81051,1.91105,12603990.597479,0
+GILD.US,D,19990820,000000,1.91463,2.00722,1.91105,1.96858,31081005.112875,0
+GILD.US,D,19990823,000000,1.97672,2.02291,1.97672,2.01894,25149962.544806,0
+GILD.US,D,19990824,000000,2.00354,2.01507,1.97672,1.9958,30500750.468312,0
+GILD.US,D,19990825,000000,2.00354,2.00722,1.9493,1.98427,35171808.307064,0
+GILD.US,D,19990826,000000,1.99202,2.00722,1.9493,1.97255,18070836.470696,0
+GILD.US,D,19990827,000000,1.97255,1.97672,1.93401,1.9493,19347398.547182,0
+GILD.US,D,19990830,000000,1.95705,1.96858,1.94194,1.94194,14771664.584533,0
+GILD.US,D,19990831,000000,1.94543,1.9493,1.88025,1.88025,33679725.230323,0
+GILD.US,D,19990901,000000,1.88364,1.93788,1.88364,1.89962,30094568.293729,0
+GILD.US,D,19990902,000000,1.89526,1.9186,1.8723,1.87599,11451766.884525,0
+GILD.US,D,19990903,000000,1.91105,2.07705,1.91105,2.01507,24623584.278543,0
+GILD.US,D,19990907,000000,2.00722,2.25061,2.00354,2.22758,73153715.459981,0
+GILD.US,D,19990908,000000,2.18128,2.2081,2.11919,2.14641,37762238.718458,0
+GILD.US,D,19990909,000000,2.16965,2.30467,2.04596,2.06523,71752815.019965,0
+GILD.US,D,19990910,000000,2.08839,2.10408,1.98427,2.0266,42756588.898535,0
+GILD.US,D,19990913,000000,2.02291,2.14253,2.02291,2.11919,19538053.526684,0
+GILD.US,D,19990914,000000,2.11919,2.1927,2.11154,2.16559,31051996.82027,0
+GILD.US,D,19990915,000000,2.16965,2.19637,1.92238,1.93042,46292005.533856,0
+GILD.US,D,19990916,000000,1.94543,1.96858,1.8297,1.90301,40070831.513625,0
+GILD.US,D,19990917,000000,1.9186,1.93042,1.86852,1.91105,27222299.23364,0
+GILD.US,D,19990920,000000,1.9186,1.9186,1.86852,1.86852,23628858.785815,0
+GILD.US,D,19990921,000000,1.86475,1.87599,1.81051,1.82185,30940085.27229,0
+GILD.US,D,19990922,000000,1.86049,1.93042,1.85303,1.92634,28540309.8404,0
+GILD.US,D,19990923,000000,1.93042,1.96858,1.84557,1.85303,29945361.844502,0
+GILD.US,D,19990924,000000,1.86475,1.92238,1.80664,1.86475,25096076.874272,0
+GILD.US,D,19990927,000000,1.89526,1.93401,1.57506,1.67907,112619425.27582,0
+GILD.US,D,19990928,000000,1.69476,1.72547,1.61767,1.67907,58149954.592965,0
+GILD.US,D,19990929,000000,1.69071,1.73322,1.63694,1.64857,17163147.212957,0
+GILD.US,D,19990930,000000,1.69476,1.706,1.54445,1.54803,50212877.497445,0
+GILD.US,D,19991001,000000,1.55549,1.62115,1.54445,1.57884,29675957.238654,0
+GILD.US,D,19991004,000000,1.57109,1.59424,1.53631,1.55947,19865482.977507,0
+GILD.US,D,19991005,000000,1.56741,1.57109,1.5401,1.57109,25411075.37966,0
+GILD.US,D,19991006,000000,1.59055,1.63694,1.56741,1.60963,16214018.717178,0
+GILD.US,D,19991007,000000,1.62115,1.8297,1.62115,1.77981,26521847.464925,0
+GILD.US,D,19991008,000000,1.78736,1.81051,1.73719,1.73719,10738882.105435,0
+GILD.US,D,19991011,000000,1.74872,1.78359,1.67907,1.76799,8061417.523992,0
+GILD.US,D,19991012,000000,1.77186,1.77186,1.68692,1.69071,7439715.3816245,0
+GILD.US,D,19991013,000000,1.68692,1.74097,1.64451,1.70261,18821021.313388,0
+GILD.US,D,19991014,000000,1.71017,1.73719,1.67907,1.69071,6992084.6767671,0
+GILD.US,D,19991015,000000,1.68314,1.68692,1.56353,1.57884,13822528.86146,0
+GILD.US,D,19991018,000000,1.59424,1.60963,1.54445,1.55947,16118687.61378,0
+GILD.US,D,19991019,000000,1.59055,1.67549,1.58648,1.64857,13163520.460668,0
+GILD.US,D,19991020,000000,1.67549,1.69476,1.59055,1.60963,15094945.568682,0
+GILD.US,D,19991021,000000,1.59821,1.59821,1.53631,1.58648,11580256.812144,0
+GILD.US,D,19991022,000000,1.58648,1.69071,1.58648,1.67907,14353051.464515,0
+GILD.US,D,19991025,000000,1.66387,1.67549,1.63694,1.64451,16881308.56426,0
+GILD.US,D,19991026,000000,1.65236,1.65236,1.50561,1.55549,26012053.773125,0
+GILD.US,D,19991027,000000,1.55947,1.61371,1.51307,1.57506,33688013.903908,0
+GILD.US,D,19991028,000000,1.69071,1.69476,1.47472,1.53631,85786723.642299,0
+GILD.US,D,19991029,000000,1.52856,1.57506,1.43597,1.52478,56802931.563718,0
+GILD.US,D,19991102,000000,0.973006,1.23142,0.965161,1.18153,589809633.98587,0
+GILD.US,D,19991103,000000,1.20439,1.2624,1.19683,1.20439,66476628.256131,0
+GILD.US,D,19991104,000000,1.20033,1.22377,1.11548,1.13108,44812353.402552,0
+GILD.US,D,19991105,000000,1.13495,1.15044,1.10782,1.1273,27864730.287262,0
+GILD.US,D,19991108,000000,1.13108,1.1734,1.1273,1.16206,27773543.520656,0
+GILD.US,D,19991109,000000,1.16555,1.18153,1.1273,1.1273,14373773.148476,0
+GILD.US,D,19991110,000000,1.1273,1.13495,1.11209,1.1273,29767139.875378,0
+GILD.US,D,19991111,000000,1.12323,1.15044,1.11964,1.15044,19069701.137865,0
+GILD.US,D,19991112,000000,1.15044,1.15044,1.1273,1.1273,28917479.592495,0
+GILD.US,D,19991115,000000,1.1273,1.14647,1.11964,1.13495,15957045.056764,0
+GILD.US,D,19991117,000000,1.14647,1.30871,1.14289,1.24304,50063664.853396,0
+GILD.US,D,19991118,000000,1.25456,1.25456,1.11964,1.13495,59152965.661867,0
+GILD.US,D,19991119,000000,1.14289,1.1581,1.11209,1.11548,23259981.837185,0
+GILD.US,D,19991122,000000,1.1273,1.13495,1.08478,1.10782,28706097.766677,0
+GILD.US,D,19991123,000000,1.10395,1.10782,1.03839,1.07684,31205345.541347,0
+GILD.US,D,19991124,000000,1.05775,1.20033,1.05388,1.1734,17171437.951483,0
+GILD.US,D,19991126,000000,1.1888,1.20033,1.16963,1.18153,8028260.7647127,0
+GILD.US,D,19991129,000000,1.19287,1.20846,1.16963,1.1888,18037674.549064,0
+GILD.US,D,19991130,000000,1.1888,1.19683,1.13863,1.1581,20346266.311761,0
+GILD.US,D,19991201,000000,1.13495,1.1581,1.08865,1.11964,23218534.339382,0
+GILD.US,D,19991202,000000,1.11209,1.11209,1.0654,1.09273,15484552.461035,0
+GILD.US,D,19991203,000000,1.10782,1.16555,1.08478,1.10027,21896381.460771,0
+GILD.US,D,19991206,000000,1.08478,1.11209,1.0654,1.06918,18709113.895292,0
+GILD.US,D,19991207,000000,1.07335,1.08865,1.03092,1.06918,13184247.306982,0
+GILD.US,D,19991208,000000,1.0654,1.11209,1.02298,1.03839,13665031.673707,0
+GILD.US,D,19991209,000000,1.03839,1.03839,0.965161,0.988411,41799166.566818,0
+GILD.US,D,19991210,000000,0.99596,0.99596,0.926516,0.941915,45989442.103787,0
+GILD.US,D,19991213,000000,0.934264,0.99596,0.926516,0.965161,46594569.996397,0
+GILD.US,D,19991214,000000,0.968842,0.973006,0.934264,0.934264,18016955.962515,0
+GILD.US,D,19991215,000000,0.922545,0.973006,0.907145,0.953442,24573848.107154,0
+GILD.US,D,19991216,000000,0.965161,0.968842,0.934264,0.941915,23048603.10878,0
+GILD.US,D,19991217,000000,0.941915,0.945983,0.918864,0.918864,15016199.039747,0
+GILD.US,D,19991220,000000,0.922545,0.926516,0.891939,0.899397,13014316.076382,0
+GILD.US,D,19991221,000000,0.899397,0.988411,0.891939,0.980653,52368114.344242,0
+GILD.US,D,19991222,000000,0.988411,1.13863,0.988411,1.09621,45376029.667474,0
+GILD.US,D,19991223,000000,1.13108,1.1888,1.11548,1.11964,39171435.059353,0
+GILD.US,D,19991227,000000,1.1581,1.1734,1.10782,1.15044,20785602.148211,0
+GILD.US,D,19991228,000000,1.16555,1.27761,1.16555,1.25456,85517316.971509,0
+GILD.US,D,19991229,000000,1.27007,1.34744,1.25456,1.30473,52136015.996816,0
+GILD.US,D,19991230,000000,1.31267,1.33563,1.30473,1.31267,16454406.770659,0
+GILD.US,D,19991231,000000,1.31267,1.3397,1.28178,1.30473,11294267.631832,0
+GILD.US,D,20000103,000000,1.37815,1.38967,1.32431,1.35878,70032770.705297,0
+GILD.US,D,20000104,000000,1.31267,1.32798,1.28526,1.29688,50461561.451804,0
+GILD.US,D,20000105,000000,1.29688,1.30095,1.27007,1.28526,31134883.556114,0
+GILD.US,D,20000106,000000,1.27761,1.38183,1.27761,1.37428,46316873.619551,0
+GILD.US,D,20000107,000000,1.38967,1.62115,1.3859,1.5829,87788605.573194,0
+GILD.US,D,20000110,000000,1.59055,1.89148,1.5829,1.79105,79292003.776838,0
+GILD.US,D,20000111,000000,1.79105,1.79511,1.59821,1.62513,60230586.150205,0
+GILD.US,D,20000112,000000,1.64857,1.66387,1.57109,1.60963,28395249.792906,0
+GILD.US,D,20000113,000000,1.66387,1.706,1.61767,1.70261,30840616.026924,0
+GILD.US,D,20000114,000000,1.71017,1.74485,1.64053,1.65971,50395247.933246,0
+GILD.US,D,20000118,000000,1.65971,1.65971,1.51724,1.65236,50088535.004032,0
+GILD.US,D,20000119,000000,1.63694,1.63694,1.44391,1.51724,105801416.16644,0
+GILD.US,D,20000120,000000,1.57884,1.57884,1.4167,1.50939,51356810.471873,0
+GILD.US,D,20000121,000000,1.51307,1.55947,1.49777,1.50561,32486051.954625,0
+GILD.US,D,20000124,000000,1.54445,1.54445,1.33563,1.33563,66136763.729991,0
+GILD.US,D,20000125,000000,1.35112,1.37428,1.26628,1.36653,49848145.91808,0
+GILD.US,D,20000126,000000,1.3704,1.3704,1.2624,1.30095,37724939.687327,0
+GILD.US,D,20000127,000000,1.32013,1.32798,1.19683,1.19683,30206473.646885,0
+GILD.US,D,20000128,000000,1.20439,1.23142,1.11548,1.18153,58203832.003735,0
+GILD.US,D,20000131,000000,1.1888,1.2624,1.08478,1.1273,30948373.945875,0
+GILD.US,D,20000201,000000,1.11964,1.17738,1.10782,1.11548,40269775.166713,0
+GILD.US,D,20000202,000000,1.1273,1.18153,1.09273,1.10782,53043701.124674,0
+GILD.US,D,20000203,000000,1.13495,1.13495,1.081,1.08478,51775427.721773,0
+GILD.US,D,20000204,000000,1.11209,1.13495,1.08865,1.1273,44443479.551335,0
+GILD.US,D,20000207,000000,1.14647,1.35112,1.11964,1.31267,71462685.632742,0
+GILD.US,D,20000208,000000,1.33563,1.43985,1.2935,1.43239,55356437.224162,0
+GILD.US,D,20000209,000000,1.45903,1.47074,1.30871,1.32431,47850408.323979,0
+GILD.US,D,20000210,000000,1.355,1.4167,1.2935,1.33563,41285226.473284,0
+GILD.US,D,20000211,000000,1.33563,1.36653,1.28526,1.35112,46159373.334387,0
+GILD.US,D,20000214,000000,1.355,1.45903,1.355,1.44751,44182358.456717,0
+GILD.US,D,20000215,000000,1.45903,1.54445,1.43597,1.53263,67889964.803938,0
+GILD.US,D,20000216,000000,1.54445,1.64053,1.53631,1.54445,84286347.762092,0
+GILD.US,D,20000217,000000,1.62115,1.8297,1.62115,1.79899,94192147.964284,0
+GILD.US,D,20000218,000000,1.76064,1.94194,1.706,1.86049,98067431.190689,0
+GILD.US,D,20000222,000000,1.8264,1.84557,1.64451,1.80664,57312728.352929,0
+GILD.US,D,20000223,000000,1.84557,1.86475,1.78359,1.8297,32796903.025808,0
+GILD.US,D,20000224,000000,1.84887,1.88025,1.74097,1.76799,29249055.445051,0
+GILD.US,D,20000225,000000,1.83366,1.84557,1.61767,1.74485,46449504.78655,0
+GILD.US,D,20000228,000000,1.706,1.76799,1.65971,1.71017,37024484.821201,0
+GILD.US,D,20000229,000000,1.71801,1.85303,1.71414,1.84557,30782588.084538,0
+GILD.US,D,20000301,000000,1.8297,1.96103,1.8297,1.93042,47709484.353514,0
+GILD.US,D,20000302,000000,1.9493,1.97672,1.84887,1.88364,21568952.009946,0
+GILD.US,D,20000303,000000,1.90707,1.99958,1.88364,1.92634,21813484.400219,0
+GILD.US,D,20000306,000000,1.93401,2.03841,1.90301,1.98795,28706097.766677,0
+GILD.US,D,20000307,000000,2.01894,2.04984,1.76799,1.84887,24897131.156244,0
+GILD.US,D,20000308,000000,1.9493,1.95337,1.72547,1.78359,20715145.32533,0
+GILD.US,D,20000309,000000,1.81051,1.83366,1.71414,1.72944,18526746.556903,0
+GILD.US,D,20000310,000000,1.76064,1.78736,1.67143,1.72944,23699318.706106,0
+GILD.US,D,20000313,000000,1.65971,1.71017,1.60963,1.63694,23608130.90703,0
+GILD.US,D,20000314,000000,1.66387,1.77981,1.54445,1.63694,55932545.466992,0
+GILD.US,D,20000315,000000,1.65631,1.69071,1.5401,1.54445,30148451.899323,0
+GILD.US,D,20000316,000000,1.69071,1.69476,1.55549,1.59424,22920119.375986,0
+GILD.US,D,20000317,000000,1.56353,1.68314,1.49777,1.53631,24453648.918061,0
+GILD.US,D,20000320,000000,1.53631,1.66387,1.3397,1.3859,37948751.426109,0
+GILD.US,D,20000321,000000,1.38183,1.47472,1.28526,1.37428,62472864.394344,0
+GILD.US,D,20000322,000000,1.43597,1.55549,1.42822,1.54445,22132629.30734,0
+GILD.US,D,20000323,000000,1.6294,1.72944,1.59055,1.67907,56831943.986205,0
+GILD.US,D,20000324,000000,1.68692,1.75647,1.67143,1.69855,23918985.075625,0
+GILD.US,D,20000327,000000,1.73719,1.74097,1.63694,1.68314,23143928.017355,0
+GILD.US,D,20000328,000000,1.72944,1.80286,1.67907,1.69855,18099843.73083,0
+GILD.US,D,20000329,000000,1.73719,1.81051,1.56741,1.60963,28291628.983452,0
+GILD.US,D,20000330,000000,1.56353,1.56353,1.42435,1.42435,38574599.97021,0
+GILD.US,D,20000331,000000,1.48633,1.54803,1.47074,1.52856,41749428.330488,0
+GILD.US,D,20000403,000000,1.48633,1.53263,1.44751,1.44751,25431794.99868,0
+GILD.US,D,20000404,000000,1.46706,1.48247,1.32431,1.42822,30359828.562786,0
+GILD.US,D,20000405,000000,1.42822,1.56741,1.38183,1.50174,46553120.433651,0
+GILD.US,D,20000406,000000,1.58648,1.62115,1.50561,1.59055,37463823.755062,0
+GILD.US,D,20000407,000000,1.6294,1.6294,1.52102,1.52856,31429158.312601,0
+GILD.US,D,20000410,000000,1.53631,1.57506,1.48633,1.49777,20122452.508038,0
+GILD.US,D,20000411,000000,1.51307,1.51724,1.40517,1.50561,23624713.416551,0
+GILD.US,D,20000412,000000,1.47849,1.48633,1.355,1.40517,26981911.18016,0
+GILD.US,D,20000413,000000,1.4167,1.49777,1.32013,1.47074,31454025.365823,0
+GILD.US,D,20000414,000000,1.47074,1.47074,1.32013,1.33563,23910697.43451,0
+GILD.US,D,20000417,000000,1.31626,1.32798,1.2162,1.22744,42006398.89349,0
+GILD.US,D,20000418,000000,1.23529,1.3397,1.21205,1.32013,41359827.632958,0
+GILD.US,D,20000419,000000,1.35878,1.35878,1.25456,1.25456,18464580.472549,0
+GILD.US,D,20000420,000000,1.30095,1.30095,1.1734,1.23529,26981911.18016,0
+GILD.US,D,20000424,000000,1.25456,1.25456,1.1273,1.18542,11310849.108884,0
+GILD.US,D,20000425,000000,1.20846,1.2162,1.15442,1.1581,23247547.794338,0
+GILD.US,D,20000426,000000,1.18153,1.18153,1.081,1.11209,30285227.403114,0
+GILD.US,D,20000427,000000,1.09273,1.09273,1.04216,1.04613,26264878.966864,0
+GILD.US,D,20000428,000000,1.09273,1.31267,1.07335,1.30871,40460431.178686,0
+GILD.US,D,20000501,000000,1.30473,1.36653,1.17738,1.34318,31093438.123251,0
+GILD.US,D,20000502,000000,1.37428,1.44751,1.2624,1.38183,28747544.232013,0
+GILD.US,D,20000503,000000,1.3859,1.38967,1.28526,1.2935,16342498.320091,0
+GILD.US,D,20000504,000000,1.32013,1.56353,1.31267,1.52478,41956662.722101,0
+GILD.US,D,20000505,000000,1.4629,1.706,1.4167,1.66387,54129606.156714,0
+GILD.US,D,20000508,000000,1.64053,1.65236,1.54803,1.62115,28594194.478463,0
+GILD.US,D,20000509,000000,1.63278,1.65971,1.56353,1.57109,36983040.420808,0
+GILD.US,D,20000510,000000,1.55191,1.55549,1.43985,1.49777,18133003.587521,0
+GILD.US,D,20000511,000000,1.50561,1.58648,1.48633,1.49777,9213638.1395327,0
+GILD.US,D,20000512,000000,1.49399,1.51307,1.46706,1.50174,14692911.860774,0
+GILD.US,D,20000515,000000,1.50561,1.55549,1.42435,1.55549,10046722.107717,0
+GILD.US,D,20000516,000000,1.55191,1.66387,1.55191,1.64451,19500752.430612,0
+GILD.US,D,20000517,000000,1.64053,1.64053,1.55947,1.5829,28996230.251312,0
+GILD.US,D,20000518,000000,1.59055,1.59055,1.51307,1.51724,20934809.629908,0
+GILD.US,D,20000519,000000,1.52478,1.52478,1.4167,1.44391,14100223.173364,0
+GILD.US,D,20000522,000000,1.44751,1.47849,1.37815,1.43985,13818385.557138,0
+GILD.US,D,20000523,000000,1.43239,1.47849,1.4167,1.4629,22588546.620841,0
+GILD.US,D,20000524,000000,1.45137,1.60606,1.42087,1.56741,25792386.371135,0
+GILD.US,D,20000525,000000,1.56353,1.62513,1.48633,1.49399,15940465.644654,0
+GILD.US,D,20000526,000000,1.36276,1.36653,1.24304,1.28178,41372262.708275,0
+GILD.US,D,20000530,000000,1.30871,1.355,1.1888,1.355,37575728.075747,0
+GILD.US,D,20000531,000000,1.34744,1.355,1.31267,1.32013,7775431.4410913,0
+GILD.US,D,20000601,000000,1.35112,1.37815,1.32798,1.36653,6938205.201056,0
+GILD.US,D,20000602,000000,1.39752,1.50939,1.37428,1.50561,12032024.6265,0
+GILD.US,D,20000605,000000,1.47849,1.49399,1.40895,1.44751,10830067.83957,0
+GILD.US,D,20000606,000000,1.4629,1.57884,1.44391,1.49777,13822528.86146,0
+GILD.US,D,20000607,000000,1.52102,1.59821,1.45903,1.59055,18000373.452993,0
+GILD.US,D,20000608,000000,1.59821,1.59821,1.44751,1.45544,16686510.280436,0
+GILD.US,D,20000609,000000,1.47849,1.64857,1.47849,1.60606,24043326.536569,0
+GILD.US,D,20000612,000000,1.61371,1.61767,1.43597,1.43597,16375656.111841,0
+GILD.US,D,20000613,000000,1.42435,1.52102,1.39752,1.52102,16603613.219886,0
+GILD.US,D,20000614,000000,1.50561,1.57884,1.50561,1.51307,6428413.5741968,0
+GILD.US,D,20000615,000000,1.48633,1.56353,1.4167,1.55191,18634513.768089,0
+GILD.US,D,20000616,000000,1.53631,1.66765,1.52102,1.58648,26090802.367002,0
+GILD.US,D,20000619,000000,1.59055,1.69476,1.49399,1.69476,14315748.303503,0
+GILD.US,D,20000620,000000,1.69071,1.84557,1.67549,1.80664,32386580.644317,0
+GILD.US,D,20000621,000000,1.66387,1.79899,1.60188,1.74097,37965330.838219,0
+GILD.US,D,20000622,000000,1.74097,1.7525,1.53263,1.53263,41998110.219905,0
+GILD.US,D,20000623,000000,1.59821,1.79105,1.56353,1.67549,38288613.887309,0
+GILD.US,D,20000626,000000,1.67907,1.69855,1.55191,1.64451,20831195.015278,0
+GILD.US,D,20000627,000000,1.64451,1.65236,1.62513,1.6294,18377538.042735,0
+GILD.US,D,20000628,000000,1.64451,1.74097,1.63278,1.73719,25021472.617187,0
+GILD.US,D,20000629,000000,1.65236,1.76799,1.60963,1.706,41459299.975736,0
+GILD.US,D,20000630,000000,1.706,1.72944,1.59424,1.71801,66128475.056406,0
+GILD.US,D,20000703,000000,1.69476,1.71801,1.66765,1.68692,2665035.7009484,0
+GILD.US,D,20000705,000000,1.71414,1.7525,1.69476,1.71017,17784848.322854,0
+GILD.US,D,20000706,000000,1.71414,1.77186,1.71017,1.76422,20470605.707764,0
+GILD.US,D,20000707,000000,1.78359,1.97255,1.78359,1.93788,51108129.614925,0
+GILD.US,D,20000710,000000,1.93042,1.96489,1.81051,1.91463,22978144.220959,0
+GILD.US,D,20000711,000000,1.93042,2.02291,1.91105,2.00354,22957417.374645,0
+GILD.US,D,20000712,000000,1.99958,2.17711,1.98795,2.15415,41152595.306285,0
+GILD.US,D,20000713,000000,2.13488,2.16559,1.89962,1.98427,39026369.849506,0
+GILD.US,D,20000714,000000,1.98427,2.00354,1.93788,1.94543,12110776.317788,0
+GILD.US,D,20000717,000000,1.97672,2.03841,1.9186,1.99202,16367365.373315,0
+GILD.US,D,20000718,000000,1.9958,1.9958,1.88364,1.93401,11729460.16396,0
+GILD.US,D,20000719,000000,1.93042,1.9493,1.80286,1.80286,11754332.379537,0
+GILD.US,D,20000720,000000,1.81051,1.87599,1.74872,1.74872,14850413.178409,0
+GILD.US,D,20000721,000000,1.77186,1.85303,1.74097,1.81051,7941219.3673696,0
+GILD.US,D,20000724,000000,1.79899,1.9186,1.68314,1.68692,13536545.87597,0
+GILD.US,D,20000725,000000,1.71414,1.71801,1.59055,1.65631,11095321.913804,0
+GILD.US,D,20000726,000000,1.65631,1.70261,1.61371,1.67907,17905049.576888,0
+GILD.US,D,20000727,000000,1.68314,1.69071,1.59424,1.62513,11174076.702504,0
+GILD.US,D,20000728,000000,1.66387,1.76422,1.65971,1.69071,19243777.737728,0
+GILD.US,D,20000731,000000,1.706,1.8297,1.69071,1.78736,20180481.482893,0
+GILD.US,D,20000801,000000,1.81438,2.1618,1.80664,2.09633,72664644.484613,0
+GILD.US,D,20000802,000000,2.03841,2.06523,1.9958,2.03047,40058395.405837,0
+GILD.US,D,20000803,000000,1.9958,2.20055,1.92634,2.1927,30790877.790593,0
+GILD.US,D,20000804,000000,2.13885,2.13885,2.04984,2.09982,28134134.893111,0
+GILD.US,D,20000807,000000,2.10786,2.1618,2.06902,2.15415,19612656.751297,0
+GILD.US,D,20000808,000000,2.15018,2.25061,2.11919,2.18128,31532777.057112,0
+GILD.US,D,20000809,000000,2.19637,2.19637,2.10786,2.14253,20930669.422998,0
+GILD.US,D,20000810,000000,2.14253,2.14253,1.99202,2.09217,15969478.067141,0
+GILD.US,D,20000811,000000,2.07705,2.09633,2.0266,2.08471,15965330.632937,0
+GILD.US,D,20000814,000000,2.10786,2.12704,2.08471,2.09633,7953656.5076287,0
+GILD.US,D,20000815,000000,2.09982,2.14641,1.9958,2.03841,9905800.2021919,0
+GILD.US,D,20000816,000000,2.07705,2.15415,1.98031,2.06902,14568570.39983,0
+GILD.US,D,20000817,000000,2.04984,2.21992,2.04596,2.17711,15347775.924775,0
+GILD.US,D,20000818,000000,2.18128,2.19637,2.10786,2.16965,14149960.377224,0
+GILD.US,D,20000821,000000,2.18128,2.3161,2.13885,2.29314,18725694.339872,0
+GILD.US,D,20000822,000000,2.29314,2.53634,2.24277,2.53227,32784471.047902,0
+GILD.US,D,20000823,000000,2.48607,2.49372,2.38961,2.42022,31868497.246461,0
+GILD.US,D,20000824,000000,2.41256,2.53227,2.40897,2.4666,22841366.652227,0
+GILD.US,D,20000825,000000,2.48607,2.59417,2.46303,2.48607,31296528.178071,0
+GILD.US,D,20000828,000000,2.47823,2.49789,2.35871,2.3625,15024488.745801,0
+GILD.US,D,20000829,000000,2.40897,2.46303,2.3625,2.39736,24789370.13988,0
+GILD.US,D,20000830,000000,2.38177,2.54011,2.38177,2.52075,14220420.297516,0
+GILD.US,D,20000831,000000,2.5286,2.69064,2.52075,2.60569,23898262.359193,0
+GILD.US,D,20000901,000000,2.63668,2.64056,2.50157,2.53227,10200073.926206,0
+GILD.US,D,20000905,000000,2.48985,2.59039,2.37004,2.37004,26351919.331737,0
+GILD.US,D,20000906,000000,2.41256,2.41256,2.16965,2.1927,39042950.294087,0
+GILD.US,D,20000907,000000,2.18883,2.49372,2.18456,2.41256,48550861.125164,0
+GILD.US,D,20000908,000000,2.43213,2.54399,2.35106,2.46303,17768274.073097,0
+GILD.US,D,20000911,000000,2.48607,2.50923,2.36655,2.36655,22074600.332484,0
+GILD.US,D,20000912,000000,2.38961,2.41256,2.27387,2.29314,8940085.0670088,0
+GILD.US,D,20000913,000000,2.27387,2.3469,2.21585,2.33954,14709492.305354,0
+GILD.US,D,20000914,000000,2.36655,2.48607,2.3625,2.45509,26003765.09954,0
+GILD.US,D,20000915,000000,2.42438,2.50544,2.3625,2.49372,30107001.304107,0
+GILD.US,D,20000918,000000,2.40897,2.41256,2.24277,2.25061,25009040.639281,0
+GILD.US,D,20000919,000000,2.25061,2.40113,2.22331,2.3625,28237751.572682,0
+GILD.US,D,20000920,000000,2.37809,2.37809,2.30089,2.35106,13980028.114154,0
+GILD.US,D,20000921,000000,2.37004,2.56695,2.33954,2.4822,22323280.15696,0
+GILD.US,D,20000922,000000,2.46303,2.67126,2.42022,2.63668,41422000.944605,0
+GILD.US,D,20000925,000000,2.62894,2.84899,2.62526,2.8025,46814237.398387,0
+GILD.US,D,20000926,000000,2.79475,2.84502,2.42806,2.56695,59190271.920291,0
+GILD.US,D,20000927,000000,2.57102,2.65586,2.50923,2.57876,25933304.146778,0
+GILD.US,D,20000928,000000,2.57876,2.79893,2.56347,2.79893,42632245.37265,0
+GILD.US,D,20000929,000000,2.76792,2.79893,2.61345,2.64812,38574599.97021,0
+GILD.US,D,20001002,000000,2.66332,2.66769,2.50923,2.513,20856064.133444,0
+GILD.US,D,20001003,000000,2.56347,2.67126,2.4513,2.48985,25701201.669471,0
+GILD.US,D,20001004,000000,2.50923,2.50923,2.33169,2.3625,28660505.93208,0
+GILD.US,D,20001005,000000,2.3469,2.49789,2.33954,2.38961,21709869.785589,0
+GILD.US,D,20001006,000000,2.38961,2.46303,2.18456,2.23532,39797285.668395,0
+GILD.US,D,20001009,000000,2.2391,2.25439,2.08471,2.16965,25469100.224633,0
+GILD.US,D,20001010,000000,2.16559,2.3469,2.07705,2.2855,23409192.416295,0
+GILD.US,D,20001011,000000,2.28122,2.39736,2.15415,2.26215,16135263.928478,0
+GILD.US,D,20001012,000000,2.38563,2.45509,2.15415,2.16965,25062917.017581,0
+GILD.US,D,20001013,000000,2.12704,2.3161,2.1156,2.3161,28672942.039869,0
+GILD.US,D,20001016,000000,2.3469,2.43978,2.3161,2.38177,27922758.229647,0
+GILD.US,D,20001017,000000,2.43213,2.4822,2.3625,2.40897,33058019.990544,0
+GILD.US,D,20001018,000000,2.38961,2.40113,2.16965,2.21585,23106630.018696,0
+GILD.US,D,20001019,000000,2.24665,2.25439,2.13488,2.20413,21597958.23761,0
+GILD.US,D,20001020,000000,2.18883,2.21992,2.08064,2.13488,26024487.815972,0
+GILD.US,D,20001023,000000,2.17711,2.38961,2.15415,2.33954,26559152.690879,0
+GILD.US,D,20001024,000000,2.37004,2.42022,2.04596,2.06902,67355301.993972,0
+GILD.US,D,20001025,000000,2.06166,2.21992,2.06166,2.21585,101171799.63067,0
+GILD.US,D,20001026,000000,2.25827,2.29314,2.15415,2.19637,44613404.587112,0
+GILD.US,D,20001027,000000,1.99202,2.16559,1.96489,1.98795,121265242.81364,0
+GILD.US,D,20001030,000000,2.07705,2.08839,1.99202,2.04596,86292374.029779,0
+GILD.US,D,20001031,000000,2.02291,2.11154,1.97672,2.07705,36129231.671251,0
+GILD.US,D,20001101,000000,2.04984,2.16559,1.99202,2.04596,33841368.819809,0
+GILD.US,D,20001102,000000,2.05749,2.14253,2.03425,2.12335,35515818.202468,0
+GILD.US,D,20001103,000000,2.12335,2.21992,2.09217,2.12704,25742646.069863,0
+GILD.US,D,20001106,000000,2.11154,2.27387,2.09633,2.25827,35006023.478197,0
+GILD.US,D,20001107,000000,2.21992,2.2855,2.1927,2.26971,36100219.248765,0
+GILD.US,D,20001108,000000,2.2391,2.27387,2.16965,2.17711,40290496.850674,0
+GILD.US,D,20001109,000000,2.17711,2.26215,2.10408,2.1618,32237375.22756,0
+GILD.US,D,20001110,000000,2.14641,2.2391,2.14253,2.17711,16653351.456216,0
+GILD.US,D,20001113,000000,2.15802,2.15802,1.81438,1.89962,56674445.765981,0
+GILD.US,D,20001114,000000,1.92634,1.93401,1.81051,1.8723,31429158.312601,0
+GILD.US,D,20001115,000000,1.89526,1.92634,1.80664,1.88364,32792759.721486,0
+GILD.US,D,20001116,000000,1.86475,1.92238,1.83366,1.83366,12948001.525354,0
+GILD.US,D,20001117,000000,1.87599,1.88025,1.66387,1.69476,41301802.787983,0
+GILD.US,D,20001120,000000,1.73322,1.73322,1.47074,1.55947,55248676.207798,0
+GILD.US,D,20001121,000000,1.67143,1.706,1.57109,1.64857,66804058.739425,0
+GILD.US,D,20001122,000000,1.65631,1.78736,1.6294,1.74872,63106999.547089,0
+GILD.US,D,20001124,000000,1.77186,1.77186,1.65971,1.69071,29481157.922358,0
+GILD.US,D,20001127,000000,1.73719,1.8297,1.72179,1.77981,41281078.006611,0
+GILD.US,D,20001128,000000,1.78359,1.91105,1.76064,1.81846,41053120.898566,0
+GILD.US,D,20001129,000000,1.8264,2.02291,1.81438,1.96103,46366608.75847,0
+GILD.US,D,20001130,000000,1.96489,2.00722,1.89962,1.96489,46586278.225401,0
+GILD.US,D,20001201,000000,1.96103,2.12704,1.95705,2.12335,43614533.725119,0
+GILD.US,D,20001204,000000,2.1156,2.12335,1.90707,1.97672,25958174.297413,0
+GILD.US,D,20001205,000000,1.9958,2.12335,1.97672,2.11919,17366237.267778,0
+GILD.US,D,20001206,000000,2.13072,2.2081,2.06902,2.09217,19422000.739323,0
+GILD.US,D,20001207,000000,2.10408,2.16559,2.04984,2.09217,11609269.234632,0
+GILD.US,D,20001208,000000,2.11919,2.3469,2.11919,2.34322,38860581.923228,0
+GILD.US,D,20001211,000000,2.26971,2.32771,2.14641,2.21197,59389217.638319,0
+GILD.US,D,20001212,000000,2.2391,2.24277,2.03841,2.03841,41459299.975736,0
+GILD.US,D,20001213,000000,2.08064,2.08064,1.92238,1.92634,83391098.742024,0
+GILD.US,D,20001214,000000,1.88364,1.90301,1.79105,1.87599,67923126.725569,0
+GILD.US,D,20001215,000000,1.8723,1.91463,1.81846,1.86475,47784090.675539,0
+GILD.US,D,20001218,000000,1.91105,1.9958,1.8878,1.96489,58684619.46787,0
+GILD.US,D,20001219,000000,1.96103,2.00722,1.8878,1.93042,53051989.798257,0
+GILD.US,D,20001220,000000,1.93042,1.95337,1.70261,1.8723,55841361.797797,0
+GILD.US,D,20001221,000000,1.83366,1.86852,1.66387,1.69855,35582133.785967,0
+GILD.US,D,20001222,000000,1.72547,1.85671,1.72179,1.76799,28312353.764826,0
+GILD.US,D,20001226,000000,1.76422,1.98795,1.76064,1.98795,24673320.449933,0
+GILD.US,D,20001227,000000,1.96103,2.00354,1.81846,1.92634,25614162.337069,0
+GILD.US,D,20001228,000000,1.93042,2.0266,1.93042,1.95705,18191025.335084,0
+GILD.US,D,20001229,000000,1.94543,2.08471,1.94543,1.99958,19571212.350904,0
+GILD.US,D,20010102,000000,2.01507,2.01507,1.76799,1.78736,49520716.467257,0
+GILD.US,D,20010103,000000,1.78736,1.93042,1.60963,1.86475,54933676.66994,0
+GILD.US,D,20010104,000000,1.88025,1.9493,1.5829,1.58648,51966084.766217,0
+GILD.US,D,20010105,000000,1.59424,1.59821,1.34318,1.40895,139816857.45624,0
+GILD.US,D,20010108,000000,1.41301,1.43597,1.20033,1.31267,135900130.8619,0
+GILD.US,D,20010109,000000,1.32798,1.36653,1.26628,1.30473,100471348.89443,0
+GILD.US,D,20010110,000000,1.28178,1.37428,1.28178,1.35112,69042188.516889,0
+GILD.US,D,20010111,000000,1.39752,1.40517,1.32798,1.37428,49868869.666983,0
+GILD.US,D,20010112,000000,1.35112,1.51307,1.31267,1.43985,42934806.737778,0
+GILD.US,D,20010116,000000,1.46706,1.65631,1.45137,1.57506,61577611.244393,0
+GILD.US,D,20010117,000000,1.60606,1.60963,1.38183,1.42822,43709867.92593,0
+GILD.US,D,20010118,000000,1.42822,1.45544,1.36276,1.42822,59194415.224612,0
+GILD.US,D,20010119,000000,1.51307,1.52856,1.40895,1.43597,40646942.853866,0
+GILD.US,D,20010122,000000,1.45137,1.56353,1.44751,1.49021,35097207.147391,0
+GILD.US,D,20010123,000000,1.52102,1.67143,1.47849,1.65971,54100595.799169,0
+GILD.US,D,20010124,000000,1.65971,1.67143,1.55549,1.57884,43602102.779684,0
+GILD.US,D,20010125,000000,1.59821,1.60606,1.54445,1.5829,25038050.996828,0
+GILD.US,D,20010126,000000,1.53631,1.60606,1.52102,1.55191,35072341.126638,0
+GILD.US,D,20010129,000000,1.55549,1.69071,1.5401,1.66387,42031264.914243,0
+GILD.US,D,20010130,000000,1.66765,1.69071,1.60963,1.62513,21075732.567904,0
+GILD.US,D,20010131,000000,1.64451,1.66387,1.62513,1.63278,24955161.163571,0
+GILD.US,D,20010201,000000,1.64053,1.64053,1.5401,1.55947,30687259.04608,0
+GILD.US,D,20010202,000000,1.55947,1.57506,1.49399,1.52478,28511300.515324,0
+GILD.US,D,20010205,000000,1.51307,1.54803,1.42822,1.48633,33642420.004369,0
+GILD.US,D,20010206,000000,1.47472,1.60963,1.47074,1.59055,35122072.135674,0
+GILD.US,D,20010207,000000,1.59055,1.59424,1.49021,1.56741,38997354.329608,0
+GILD.US,D,20010208,000000,1.57506,1.64451,1.45544,1.47472,86706843.845474,0
+GILD.US,D,20010209,000000,1.47074,1.53631,1.47074,1.52102,43075729.675774,0
+GILD.US,D,20010212,000000,1.51724,1.706,1.50939,1.68314,70331188.766104,0
+GILD.US,D,20010213,000000,1.68692,1.76422,1.6294,1.63278,74691396.566144,0
+GILD.US,D,20010214,000000,1.63278,1.67143,1.56353,1.60606,38831567.4358,0
+GILD.US,D,20010215,000000,1.65971,1.65971,1.5829,1.60963,27276184.904175,0
+GILD.US,D,20010216,000000,1.56353,1.69855,1.56353,1.68314,30836467.560249,0
+GILD.US,D,20010220,000000,1.76422,1.78359,1.59821,1.69071,112076470.69486,0
+GILD.US,D,20010221,000000,1.66387,1.69071,1.57884,1.59424,43925384.796303,0
+GILD.US,D,20010222,000000,1.60606,1.60606,1.47849,1.52856,21287112.328779,0
+GILD.US,D,20010223,000000,1.53631,1.68314,1.52102,1.66765,41328740.977134,0
+GILD.US,D,20010226,000000,1.67907,1.76799,1.67549,1.76064,46341740.672775,0
+GILD.US,D,20010227,000000,1.76064,1.78359,1.69855,1.73322,32989633.271119,0
+GILD.US,D,20010228,000000,1.74872,1.80664,1.71801,1.80286,23639219.627795,0
+GILD.US,D,20010301,000000,1.78359,1.80286,1.5829,1.69476,41334961.612203,0
+GILD.US,D,20010302,000000,1.67549,1.76799,1.67143,1.73322,27137335.167045,0
+GILD.US,D,20010305,000000,1.74097,1.76064,1.62115,1.62115,18244909.973147,0
+GILD.US,D,20010306,000000,1.66387,1.73322,1.64451,1.69071,22592688.892692,0
+GILD.US,D,20010307,000000,1.72547,1.72547,1.60606,1.60963,15385077.020844,0
+GILD.US,D,20010308,000000,1.63694,1.65236,1.60963,1.63278,18188957.29657,0
+GILD.US,D,20010309,000000,1.65236,1.69071,1.59055,1.62115,27052368.003038,0
+GILD.US,D,20010312,000000,1.57506,1.57506,1.39752,1.42822,71437816.514577,0
+GILD.US,D,20010313,000000,1.42822,1.52102,1.42435,1.49777,30759790.102298,0
+GILD.US,D,20010314,000000,1.46706,1.61371,1.45903,1.60188,46565554.476498,0
+GILD.US,D,20010315,000000,1.60188,1.67143,1.55947,1.57506,31806324.967284,0
+GILD.US,D,20010316,000000,1.57506,1.59821,1.43597,1.45544,42932735.601853,0
+GILD.US,D,20010319,000000,1.47074,1.67143,1.45903,1.65236,30227200.493199,0
+GILD.US,D,20010320,000000,1.65631,1.67143,1.57506,1.5829,24975882.847531,0
+GILD.US,D,20010321,000000,1.58648,1.58648,1.38183,1.39374,36230782.37725,0
+GILD.US,D,20010322,000000,1.38967,1.43985,1.29688,1.40517,63480023.92992,0
+GILD.US,D,20010323,000000,1.44391,1.53631,1.42822,1.43239,45597769.237861,0
+GILD.US,D,20010326,000000,1.42435,1.56353,1.42435,1.54803,37820265.628373,0
+GILD.US,D,20010327,000000,1.54803,1.56741,1.47472,1.5401,20097585.454814,0
+GILD.US,D,20010328,000000,1.52102,1.57506,1.51307,1.54445,23090047.509174,0
+GILD.US,D,20010329,000000,1.54445,1.65971,1.49021,1.54803,29671810.83692,0
+GILD.US,D,20010330,000000,1.55191,1.59055,1.53631,1.56741,18514315.611468,0
+GILD.US,D,20010402,000000,1.57109,1.59055,1.4167,1.47472,32803122.628408,0
+GILD.US,D,20010403,000000,1.44751,1.47074,1.38967,1.42087,22076673.53335,0
+GILD.US,D,20010404,000000,1.42087,1.49399,1.39752,1.40895,16746604.196394,0
+GILD.US,D,20010405,000000,1.45903,1.53631,1.42822,1.53631,26880365.636513,0
+GILD.US,D,20010406,000000,1.52478,1.63278,1.47472,1.55191,25149962.544806,0
+GILD.US,D,20010409,000000,1.55549,1.64857,1.54803,1.63278,17016011.899656,0
+GILD.US,D,20010410,000000,1.63694,1.76799,1.63278,1.7525,56695165.385001,0
+GILD.US,D,20010411,000000,1.77573,1.77981,1.69071,1.72547,32836279.387688,0
+GILD.US,D,20010412,000000,1.73322,1.87599,1.71017,1.86049,30337031.613017,0
+GILD.US,D,20010416,000000,1.84557,1.89148,1.79105,1.82185,29012806.56601,0
+GILD.US,D,20010417,000000,1.8264,1.89526,1.79511,1.89526,20590801.799445,0
+GILD.US,D,20010418,000000,1.90707,1.99202,1.89962,1.97672,41869624.422169,0
+GILD.US,D,20010419,000000,1.98427,2.03425,1.93042,2.03047,24791443.340747,0
+GILD.US,D,20010420,000000,2.00354,2.02291,1.94194,1.9493,23409192.416295,0
+GILD.US,D,20010423,000000,1.93042,1.96103,1.84557,1.84887,17233607.133249,0
+GILD.US,D,20010424,000000,1.84887,1.86049,1.76799,1.77981,20779384.610551,0
+GILD.US,D,20010425,000000,1.79105,1.92238,1.79105,1.89526,28540309.8404,0
+GILD.US,D,20010426,000000,1.89526,2.10786,1.89526,2.01139,46117927.901524,0
+GILD.US,D,20010427,000000,2.06166,2.20413,2.05749,2.20055,60056511.615284,0
+GILD.US,D,20010430,000000,2.17711,2.40491,2.16965,2.3625,70405791.990717,0
+GILD.US,D,20010501,000000,2.36655,2.42806,2.29701,2.41664,47094003.878687,0
+GILD.US,D,20010502,000000,2.42022,2.47475,2.3469,2.38563,79511664.984004,0
+GILD.US,D,20010503,000000,2.32771,2.33954,2.25827,2.30816,42509980.209984,0
+GILD.US,D,20010504,000000,2.30089,2.44365,2.26215,2.43978,18951582.376933,0
+GILD.US,D,20010507,000000,2.43978,2.61345,2.41256,2.4666,40215892.593589,0
+GILD.US,D,20010508,000000,2.48985,2.53227,2.3625,2.41664,25518837.428494,0
+GILD.US,D,20010509,000000,2.37809,2.51707,2.37809,2.39338,24439141.674346,0
+GILD.US,D,20010510,000000,2.42022,2.4822,2.32405,2.33954,25342686.595293,0
+GILD.US,D,20010511,000000,2.3469,2.42022,2.3161,2.35106,13099280.142976,0
+GILD.US,D,20010514,000000,2.35871,2.37431,2.29314,2.3161,11596836.224255,0
+GILD.US,D,20010515,000000,2.3161,2.40897,2.2391,2.24665,25808963.718304,0
+GILD.US,D,20010516,000000,2.23532,2.58244,2.21197,2.54399,64740004.529353,0
+GILD.US,D,20010517,000000,2.5558,2.79893,2.54787,2.79475,79538607.303036,0
+GILD.US,D,20010518,000000,2.79126,2.79126,2.54399,2.60569,88207219.725682,0
+GILD.US,D,20010521,000000,2.59794,2.89529,2.59039,2.88764,57451574.992647,0
+GILD.US,D,20010522,000000,2.8798,2.88764,2.77557,2.79126,32166912.209857,0
+GILD.US,D,20010523,000000,2.78719,2.79126,2.5558,2.5558,45840231.524677,0
+GILD.US,D,20010524,000000,2.4666,2.62099,2.43213,2.62099,75145239.646307,0
+GILD.US,D,20010525,000000,2.60977,2.67901,2.59417,2.62894,31308964.28586,0
+GILD.US,D,20010529,000000,2.60192,2.60569,2.52452,2.54399,33074598.370184,0
+GILD.US,D,20010530,000000,2.50923,2.59039,2.4513,2.45509,33018645.693606,0
+GILD.US,D,20010531,000000,2.46303,2.56347,2.43581,2.49789,43233227.895997,0
+GILD.US,D,20010601,000000,2.52075,2.69064,2.47823,2.68686,39788993.897399,0
+GILD.US,D,20010604,000000,2.69064,2.79475,2.67523,2.78332,36970606.377961,0
+GILD.US,D,20010605,000000,2.78332,2.87224,2.74846,2.76386,37258659.466905,0
+GILD.US,D,20010606,000000,2.76792,2.78332,2.60977,2.62894,35281643.556765,0
+GILD.US,D,20010607,000000,2.61345,2.70981,2.57876,2.59417,25943668.08617,0
+GILD.US,D,20010608,000000,2.60569,2.60569,2.49372,2.50923,30295588.245095,0
+GILD.US,D,20010611,000000,2.50923,2.513,2.3625,2.39736,28979645.676849,0
+GILD.US,D,20010612,000000,2.37431,2.45509,2.28122,2.42022,34674447.62564,0
+GILD.US,D,20010613,000000,2.46303,2.50544,2.42022,2.43213,28788995.859699,0
+GILD.US,D,20010614,000000,2.42438,2.42806,2.3161,2.36655,17542383.971096,0
+GILD.US,D,20010615,000000,2.41256,2.49789,2.3469,2.48985,55729454.379701,0
+GILD.US,D,20010618,000000,2.50923,2.59039,2.46303,2.47475,42814614.77598,0
+GILD.US,D,20010619,000000,2.50923,2.55939,2.43978,2.50923,32077802.773999,0
+GILD.US,D,20010620,000000,2.51707,2.77189,2.51707,2.77189,67856811.14207,0
+GILD.US,D,20010621,000000,2.73712,2.81054,2.71378,2.77955,62315364.10918,0
+GILD.US,D,20010622,000000,2.79893,2.96095,2.71378,2.94924,63113217.084747,0
+GILD.US,D,20010625,000000,2.92609,2.94168,2.73712,2.77557,52131869.595083,0
+GILD.US,D,20010626,000000,2.74846,2.83349,2.70206,2.79893,31524486.318587,0
+GILD.US,D,20010627,000000,2.79126,2.90303,2.78332,2.87224,30322525.401774,0
+GILD.US,D,20010628,000000,2.89529,2.99176,2.86071,2.89529,65465327.481174,0
+GILD.US,D,20010629,000000,2.91446,2.94168,2.69451,2.80667,17616989.26065,0
+GILD.US,D,20010702,000000,2.82207,2.89529,2.73712,2.78332,34722110.596163,0
+GILD.US,D,20010703,000000,2.77189,2.84899,2.74846,2.80667,28544458.307074,0
+GILD.US,D,20010705,000000,2.81054,2.84502,2.73712,2.74846,21908812.406206,0
+GILD.US,D,20010706,000000,2.73712,2.76008,2.65984,2.68686,27879233.401094,0
+GILD.US,D,20010709,000000,2.67901,2.78719,2.67901,2.71378,35275431.181458,0
+GILD.US,D,20010710,000000,2.71378,2.7256,2.60977,2.62894,52712127.337057,0
+GILD.US,D,20010711,000000,2.60192,2.60569,2.43213,2.5558,27978706.776343,0
+GILD.US,D,20010712,000000,2.51707,2.59039,2.4513,2.58244,19262432.415646,0
+GILD.US,D,20010713,000000,2.56695,2.77955,2.55939,2.73315,27759037.309413,0
+GILD.US,D,20010716,000000,2.73315,2.74478,2.38961,2.38961,61635634.024426,0
+GILD.US,D,20010717,000000,2.42438,2.53227,2.42438,2.52075,33140912.921213,0
+GILD.US,D,20010718,000000,2.513,2.68686,2.50923,2.62526,44348149.480407,0
+GILD.US,D,20010719,000000,2.66769,2.67901,2.55155,2.55939,24186319.578019,0
+GILD.US,D,20010720,000000,2.57876,2.63668,2.54787,2.60569,16630557.603858,0
+GILD.US,D,20010723,000000,2.60977,2.68686,2.54399,2.55155,16839861.066456,0
+GILD.US,D,20010724,000000,2.55155,2.57102,2.38961,2.41256,42938952.107041,0
+GILD.US,D,20010725,000000,2.41664,2.5558,2.37809,2.45509,23533530.779828,0
+GILD.US,D,20010726,000000,2.4513,2.65586,2.4513,2.64056,24843251.680533,0
+GILD.US,D,20010727,000000,2.50157,2.61345,2.4822,2.60977,54119245.314733,0
+GILD.US,D,20010730,000000,2.58244,2.60192,2.41664,2.4666,34585339.222254,0
+GILD.US,D,20010731,000000,2.4666,2.49372,2.38177,2.47475,25605873.663484,0
+GILD.US,D,20010801,000000,2.47068,2.4822,2.42806,2.45509,20733793.808425,0
+GILD.US,D,20010802,000000,2.45906,2.513,2.2855,2.40113,29630364.371585,0
+GILD.US,D,20010803,000000,2.41664,2.54399,2.39736,2.54011,21301617.507552,0
+GILD.US,D,20010806,000000,2.54399,2.5558,2.47475,2.48985,13662960.537781,0
+GILD.US,D,20010807,000000,2.48985,2.49372,2.39338,2.45509,20584586.326727,0
+GILD.US,D,20010808,000000,2.45906,2.4822,2.32405,2.33169,23177088.906517,0
+GILD.US,D,20010809,000000,2.3161,2.33954,2.20413,2.3161,47649389.405085,0
+GILD.US,D,20010810,000000,2.31251,2.3469,2.26971,2.3161,18273924.460576,0
+GILD.US,D,20010813,000000,2.32405,2.45509,2.31251,2.44365,17107193.503908,0
+GILD.US,D,20010814,000000,2.44762,2.49372,2.43213,2.45906,26430665.860672,0
+GILD.US,D,20010815,000000,2.45906,2.54011,2.42806,2.50923,37782961.43489,0
+GILD.US,D,20010816,000000,2.49789,2.50923,2.41664,2.50544,17745477.123328,0
+GILD.US,D,20010817,000000,2.45509,2.4666,2.3625,2.38961,29632435.50751,0
+GILD.US,D,20010820,000000,2.38961,2.4666,2.33169,2.46303,17042953.186217,0
+GILD.US,D,20010821,000000,2.47068,2.58244,2.47068,2.49789,22646567.335932,0
+GILD.US,D,20010822,000000,2.52075,2.65586,2.45509,2.65208,27736245.521996,0
+GILD.US,D,20010823,000000,2.64812,2.88764,2.64812,2.84125,80220412.653597,0
+GILD.US,D,20010824,000000,2.83746,2.94924,2.81054,2.91853,54137896.89524,0
+GILD.US,D,20010827,000000,2.90681,3.06507,2.89529,2.98013,49417099.787686,0
+GILD.US,D,20010828,000000,3.00328,3.01103,2.91069,2.94536,30339105.846355,0
+GILD.US,D,20010829,000000,2.95341,3.01472,2.89142,2.9687,41324597.672812,0
+GILD.US,D,20010830,000000,2.94536,3.00735,2.90303,2.98013,32581380.993082,0
+GILD.US,D,20010831,000000,2.97268,2.98013,2.82971,2.92987,25396568.135945,0
+GILD.US,D,20010904,000000,2.90681,3.03418,2.90681,2.92609,27394305.730047,0
+GILD.US,D,20010905,000000,2.93772,2.93772,2.85665,2.8798,31408434.563698,0
+GILD.US,D,20010906,000000,2.89887,2.95689,2.83349,2.91069,38004705.135157,0
+GILD.US,D,20010907,000000,2.89529,2.90303,2.77955,2.84125,35395623.143258,0
+GILD.US,D,20010910,000000,2.82207,2.90303,2.73315,2.79475,36987182.692659,0
+GILD.US,D,20010917,000000,2.71378,2.74478,2.52075,2.5558,48329116.392427,0
+GILD.US,D,20010918,000000,2.55939,2.60192,2.3469,2.36655,38616043.338132,0
+GILD.US,D,20010919,000000,2.41664,2.4513,2.23116,2.42438,96506957.26464,0
+GILD.US,D,20010920,000000,2.37004,2.50544,2.34322,2.46303,46764496.064644,0
+GILD.US,D,20010921,000000,2.37004,2.42438,2.21585,2.30089,67390534.019058,0
+GILD.US,D,20010924,000000,2.35871,2.40113,2.25061,2.33954,47442158.110883,0
+GILD.US,D,20010925,000000,2.38177,2.54399,2.38177,2.5286,86739999.572283,0
+GILD.US,D,20010926,000000,2.55155,2.64812,2.53227,2.61731,70175762.714276,0
+GILD.US,D,20010927,000000,2.61731,2.78332,2.58244,2.74081,68754132.330534,0
+GILD.US,D,20010928,000000,2.83349,2.84125,2.67126,2.70981,96753564.92072,0
+GILD.US,D,20011001,000000,2.68686,2.77955,2.6328,2.73315,75876778.070845,0
+GILD.US,D,20011004,000000,2.94168,2.94168,2.7256,2.82207,342183254.69982,0
+GILD.US,D,20011005,000000,2.79893,2.83349,2.74846,2.74846,85558767.566725,0
+GILD.US,D,20011008,000000,2.75659,2.78332,2.71378,2.74846,32774112.270863,0
+GILD.US,D,20011009,000000,2.75233,2.87591,2.75233,2.84125,58885634.256883,0
+GILD.US,D,20011010,000000,2.86071,3.05317,2.84125,3.03041,87195918.950725,0
+GILD.US,D,20011011,000000,3.08445,3.14992,2.97268,3.04203,79934424.505755,0
+GILD.US,D,20011012,000000,2.98798,3.02653,2.90681,2.9994,34904475.869611,0
+GILD.US,D,20011015,000000,2.99176,3.123,2.99176,3.09994,31978328.36628,0
+GILD.US,D,20011016,000000,3.123,3.14634,2.99176,3.03815,29719476.904854,0
+GILD.US,D,20011017,000000,3.06507,3.06507,2.88367,2.89142,38002631.934291,0
+GILD.US,D,20011018,000000,2.90303,3.06905,2.89529,3.03041,69636953.502577,0
+GILD.US,D,20011019,000000,3.01472,3.14634,2.98401,3.13849,44607191.179335,0
+GILD.US,D,20011022,000000,3.14217,3.31603,3.11156,3.26577,68138646.693354,0
+GILD.US,D,20011023,000000,3.28494,3.30867,3.13849,3.18876,60350787.40424,0
+GILD.US,D,20011024,000000,3.19263,3.31603,3.11515,3.31196,63148447.044893,0
+GILD.US,D,20011025,000000,3.29665,3.3353,3.20784,3.32001,53715141.503371,0
+GILD.US,D,20011026,000000,3.20784,3.38924,3.19263,3.26577,111421610.76074,0
+GILD.US,D,20011029,000000,3.32377,3.38179,3.15408,3.16561,115019201.74018,0
+GILD.US,D,20011030,000000,3.06139,3.18092,3.01472,3.11931,72890530.456733,0
+GILD.US,D,20011031,000000,3.13093,3.15776,3.02275,3.03418,51744342.098419,0
+GILD.US,D,20011101,000000,3.03418,3.08823,2.98798,3.04996,56206094.409634,0
+GILD.US,D,20011102,000000,3.04996,3.11515,3.00328,3.02275,43801049.530184,0
+GILD.US,D,20011105,000000,3.0459,3.17326,3.0459,3.15776,32483982.88364,0
+GILD.US,D,20011106,000000,3.15408,3.16938,3.06905,3.15776,46980022.227253,0
+GILD.US,D,20011107,000000,3.15776,3.2892,3.15776,3.22344,75161816.993475,0
+GILD.US,D,20011108,000000,3.23883,3.26577,3.17704,3.19641,46609072.077758,0
+GILD.US,D,20011109,000000,3.19641,3.20029,3.04996,3.09994,31671622.664358,0
+GILD.US,D,20011112,000000,3.09229,3.10372,3.00735,3.07283,35843249.718233,0
+GILD.US,D,20011113,000000,3.10769,3.27748,3.10769,3.26577,38365292.37773,0
+GILD.US,D,20011114,000000,3.28494,3.31603,3.18876,3.25453,35770718.662015,0
+GILD.US,D,20011115,000000,3.23883,3.32001,3.19641,3.25017,34413332.725846,0
+GILD.US,D,20011116,000000,3.2582,3.31603,3.2429,3.29288,24039181.167307,0
+GILD.US,D,20011119,000000,3.31196,3.397,3.29288,3.37753,53323466.572502,0
+GILD.US,D,20011120,000000,3.37007,3.37753,3.26199,3.27748,26472112.326006,0
+GILD.US,D,20011121,000000,3.26983,3.3353,3.26577,3.32377,24795588.71001,0
+GILD.US,D,20011123,000000,3.32775,3.35079,3.29288,3.33918,6316502.0262181,0
+GILD.US,D,20011126,000000,3.35079,3.48223,3.33918,3.43971,55717023.434265,0
+GILD.US,D,20011127,000000,3.42412,3.55564,3.39322,3.47429,45382246.172663,0
+GILD.US,D,20011128,000000,3.45889,3.47816,3.32775,3.33918,35389406.638069,0
+GILD.US,D,20011129,000000,3.32377,3.44726,3.28494,3.44348,45301428.507801,0
+GILD.US,D,20011130,000000,3.43971,3.49375,3.42809,3.48571,20425016.970578,0
+GILD.US,D,20011203,000000,3.37415,3.42809,3.36251,3.36251,31375275.739477,0
+GILD.US,D,20011204,000000,3.36251,3.38924,3.29665,3.33143,29599277.715761,0
+GILD.US,D,20011205,000000,3.34314,3.35846,3.25453,3.26577,51613776.904993,0
+GILD.US,D,20011206,000000,3.28155,3.35079,3.26577,3.30867,39167288.65762,0
+GILD.US,D,20011207,000000,3.29288,3.32377,3.19641,3.3044,58172748.445321,0
+GILD.US,D,20011210,000000,3.26199,3.27748,3.14634,3.14634,32935751.730466,0
+GILD.US,D,20011211,000000,3.16938,3.21947,3.09568,3.10769,37322905.97942,0
+GILD.US,D,20011212,000000,3.09229,3.16154,2.97268,3.123,38609830.962826,0
+GILD.US,D,20011213,000000,3.10769,3.25453,3.09568,3.20784,38539367.945123,0
+GILD.US,D,20011214,000000,3.19263,3.25017,3.11931,3.19641,31255079.647797,0
+GILD.US,D,20011217,000000,3.20426,3.3353,3.19641,3.32001,22163714.930694,0
+GILD.US,D,20011218,000000,3.32001,3.36251,3.25017,3.3044,18804444.998689,0
+GILD.US,D,20011219,000000,3.30073,3.32377,3.2118,3.23883,22035225.003076,0
+GILD.US,D,20011220,000000,3.23476,3.27748,3.12688,3.12688,31002256.518998,0
+GILD.US,D,20011221,000000,3.09229,3.2118,3.05317,3.15408,39192155.710844,0
+GILD.US,D,20011224,000000,3.19641,3.29288,3.19263,3.21559,13741710.164129,0
+GILD.US,D,20011226,000000,3.23118,3.27748,3.20426,3.22344,13959307.462662,0
+GILD.US,D,20011227,000000,3.23118,3.25453,3.10372,3.14217,21714015.154852,0
+GILD.US,D,20011228,000000,3.14992,3.26983,3.14217,3.22344,16788052.726671,0
+GILD.US,D,20011231,000000,3.22731,3.2892,3.16561,3.16938,36769587.459066,0
+GILD.US,D,20020102,000000,3.13849,3.13849,2.92609,2.96463,108503747.80111,0
+GILD.US,D,20020103,000000,2.9687,3.03418,2.818,2.82971,96716262.792179,0
+GILD.US,D,20020104,000000,2.82574,2.97268,2.79475,2.96095,84110196.928891,0
+GILD.US,D,20020107,000000,3.09229,3.09994,2.94924,2.9687,75112084.951968,0
+GILD.US,D,20020108,000000,2.98013,3.08067,2.96463,3.08067,50026366.854736,0
+GILD.US,D,20020109,000000,3.14217,3.23118,3.13442,3.17326,77014496.605025,0
+GILD.US,D,20020110,000000,3.19641,3.32001,3.18092,3.26983,68631862.005515,0
+GILD.US,D,20020111,000000,3.31603,3.36251,3.31603,3.3353,46014310.189481,0
+GILD.US,D,20020114,000000,3.33918,3.37007,3.28494,3.31603,61791061.108725,0
+GILD.US,D,20020115,000000,3.31196,3.33918,3.2429,3.32775,60839853.217254,0
+GILD.US,D,20020116,000000,3.32775,3.38576,3.30867,3.3353,62802363.948622,0
+GILD.US,D,20020117,000000,3.27341,3.43187,3.23118,3.38924,90472289.757236,0
+GILD.US,D,20020118,000000,3.39322,3.42809,3.14992,3.17326,79014305.335051,0
+GILD.US,D,20020122,000000,3.16938,3.25453,3.10769,3.23883,63225122.437902,0
+GILD.US,D,20020123,000000,3.2429,3.32377,3.16938,3.31196,38035788.693569,0
+GILD.US,D,20020124,000000,3.32377,3.37753,3.20029,3.25453,42551427.707789,0
+GILD.US,D,20020125,000000,3.24668,3.28155,3.19263,3.26577,28973432.269072,0
+GILD.US,D,20020128,000000,3.28155,3.32377,3.22731,3.26983,37271095.574693,0
+GILD.US,D,20020129,000000,3.26983,3.3044,3.14634,3.17326,27960053.130896,0
+GILD.US,D,20020130,000000,3.17326,3.25017,3.10372,3.23476,46975879.955402,0
+GILD.US,D,20020131,000000,3.25453,3.34702,3.14992,3.15776,53530696.834234,0
+GILD.US,D,20020201,000000,3.18459,3.397,3.18459,3.366,94733028.311909,0
+GILD.US,D,20020204,000000,3.34702,3.35079,3.13442,3.17326,50741323.802223,0
+GILD.US,D,20020205,000000,3.18876,3.32001,3.15408,3.20426,52011668.341049,0
+GILD.US,D,20020206,000000,3.20784,3.23883,2.98401,3.01472,51524671.599018,0
+GILD.US,D,20020207,000000,3.02275,3.13849,2.98013,3.05752,72749611.64862,0
+GILD.US,D,20020208,000000,3.04203,3.23476,3.04203,3.22731,54716081.436347,0
+GILD.US,D,20020211,000000,3.23118,3.3044,3.22344,3.26199,41960810.156304,0
+GILD.US,D,20020212,000000,3.2429,3.35079,3.22731,3.29288,46225689.950357,0
+GILD.US,D,20020213,000000,3.30867,3.33918,3.23883,3.24668,34137711.614808,0
+GILD.US,D,20020214,000000,3.26199,3.32001,3.15408,3.15776,31340045.779332,0
+GILD.US,D,20020215,000000,3.18092,3.20029,3.12688,3.17326,24604931.665567,0
+GILD.US,D,20020219,000000,3.13093,3.13442,3.04203,3.11156,40966082.598634,0
+GILD.US,D,20020220,000000,3.18092,3.26577,3.09568,3.23118,55163706.978852,0
+GILD.US,D,20020221,000000,3.22731,3.30867,3.18459,3.23476,74204396.7267,0
+GILD.US,D,20020222,000000,3.23476,3.26577,3.14634,3.20784,35403912.849313,0
+GILD.US,D,20020225,000000,3.23883,3.27748,3.20029,3.2582,53462314.24469,0
+GILD.US,D,20020226,000000,3.26983,3.35846,3.2582,3.32775,37009983.772311,0
+GILD.US,D,20020227,000000,3.366,3.45889,3.34314,3.35079,63444788.807422,0
+GILD.US,D,20020228,000000,3.35846,3.45502,3.3353,3.40096,51738122.495819,0
+GILD.US,D,20020301,000000,3.38179,3.59022,3.29665,3.55923,55702514.12561,0
+GILD.US,D,20020304,000000,3.57085,3.64021,3.55564,3.59022,64136953.967493,0
+GILD.US,D,20020305,000000,3.5785,3.6559,3.517,3.52039,61065739.189374,0
+GILD.US,D,20020306,000000,3.42809,3.54403,3.42024,3.53221,81573651.155563,0
+GILD.US,D,20020307,000000,3.52824,3.54752,3.42809,3.45889,57975874.89569,0
+GILD.US,D,20020308,000000,3.50121,3.58257,3.38576,3.48571,26692817.360899,0
+GILD.US,D,20020311,000000,3.47052,3.53221,3.42809,3.48571,18821021.313388,0
+GILD.US,D,20020312,000000,3.45502,3.49375,3.40852,3.45124,13659849.70401,0
+GILD.US,D,20020313,000000,3.47429,3.57453,3.42809,3.52039,18056329.226982,0
+GILD.US,D,20020314,000000,3.53221,3.59022,3.45124,3.45124,18866614.180455,0
+GILD.US,D,20020315,000000,3.517,3.517,3.43555,3.47429,24154199.419174,0
+GILD.US,D,20020318,000000,3.53627,3.62519,3.50121,3.6096,32990670.904022,0
+GILD.US,D,20020319,000000,3.67109,3.76378,3.62519,3.71749,37148824.217205,0
+GILD.US,D,20020320,000000,3.68678,3.71381,3.60184,3.60184,23843348.34799,0
+GILD.US,D,20020321,000000,3.517,3.72901,3.46286,3.70984,37164371.158763,0
+GILD.US,D,20020322,000000,3.7021,3.74074,3.5939,3.60184,22978144.220959,0
+GILD.US,D,20020325,000000,3.5939,3.60553,3.47816,3.49375,26674164.747922,0
+GILD.US,D,20020326,000000,3.49734,3.56688,3.40852,3.52466,27809811.113706,0
+GILD.US,D,20020327,000000,3.53221,3.62849,3.50877,3.6096,23532495.211865,0
+GILD.US,D,20020328,000000,3.62112,3.62112,3.44726,3.47429,20316216.25637,0
+GILD.US,D,20020401,000000,3.45124,3.55564,3.42412,3.52039,19439617.784338,0
+GILD.US,D,20020402,000000,3.49734,3.57453,3.47816,3.48223,18265636.819461,0
+GILD.US,D,20020403,000000,3.55923,3.55923,3.37753,3.41608,22999903.537824,0
+GILD.US,D,20020404,000000,3.37415,3.51294,3.31603,3.366,32175198.818499,0
+GILD.US,D,20020405,000000,3.37007,3.41269,3.28155,3.32377,25522979.700345,0
+GILD.US,D,20020408,000000,3.31603,3.36251,3.21947,3.35846,23645438.197924,0
+GILD.US,D,20020409,000000,3.38179,3.40494,3.21947,3.25453,25242178.684551,0
+GILD.US,D,20020410,000000,3.29288,3.46286,3.2892,3.45502,25703272.805396,0
+GILD.US,D,20020411,000000,3.45889,3.53627,3.41269,3.42412,20881968.819571,0
+GILD.US,D,20020412,000000,3.42809,3.47052,3.33918,3.44348,19570175.75047,0
+GILD.US,D,20020415,000000,3.45502,3.517,3.34702,3.47816,13369722.38173,0
+GILD.US,D,20020416,000000,3.51294,3.56688,3.46286,3.52039,23376033.592075,0
+GILD.US,D,20020417,000000,3.55167,3.5785,3.31603,3.41608,21451863.654625,0
+GILD.US,D,20020418,000000,3.46286,3.47052,3.26577,3.42412,33663143.753272,0
+GILD.US,D,20020419,000000,3.43555,3.50121,3.35467,3.40096,18362002.458352,0
+GILD.US,D,20020422,000000,3.38924,3.38924,3.16938,3.29288,33747075.349315,0
+GILD.US,D,20020423,000000,3.26199,3.32377,3.20029,3.25453,29077046.883702,0
+GILD.US,D,20020424,000000,3.26983,3.32775,3.21559,3.3044,25650427.865177,0
+GILD.US,D,20020425,000000,3.3044,3.366,3.03418,3.08823,51185844.705781,0
+GILD.US,D,20020426,000000,3.09994,3.12688,2.78332,2.8025,85218903.040584,0
+GILD.US,D,20020429,000000,2.818,2.85665,2.70623,2.81054,46528249.250545,0
+GILD.US,D,20020430,000000,2.78719,3.06139,2.71775,3.00328,69895999.331388,0
+GILD.US,D,20020501,000000,3.14217,3.2892,3.14217,3.19641,91161347.180949,0
+GILD.US,D,20020502,000000,3.16561,3.25017,3.15408,3.17326,37217214.034041,0
+GILD.US,D,20020503,000000,3.15408,3.15776,3.00328,3.08445,43222867.054016,0
+GILD.US,D,20020506,000000,3.08445,3.08823,2.86071,2.8798,40500842.076057,0
+GILD.US,D,20020507,000000,2.92609,3.01472,2.92609,2.97268,32607286.711681,0
+GILD.US,D,20020508,000000,3.14634,3.37007,3.11156,3.36251,52361898.871523,0
+GILD.US,D,20020509,000000,3.35079,3.41608,3.2582,3.28155,36732285.330524,0
+GILD.US,D,20020510,000000,3.2892,3.30073,3.08445,3.14634,26520814.994373,0
+GILD.US,D,20020513,000000,3.14992,3.37753,3.14634,3.3353,35296153.89789,0
+GILD.US,D,20020514,000000,3.47429,3.62849,3.44348,3.62519,66454872.036679,0
+GILD.US,D,20020515,000000,3.58257,3.67894,3.50877,3.59022,54919169.426226,0
+GILD.US,D,20020516,000000,3.58615,3.58615,3.41608,3.48988,40319511.338101,0
+GILD.US,D,20020517,000000,3.52824,3.58257,3.47052,3.56688,23997737.799383,0
+GILD.US,D,20020520,000000,3.55167,3.58257,3.45124,3.50877,24379049.82333,0
+GILD.US,D,20020521,000000,3.53985,3.5939,3.38576,3.42024,29316403.499102,0
+GILD.US,D,20020522,000000,3.40852,3.45502,3.33143,3.40494,26963258.567182,0
+GILD.US,D,20020523,000000,3.41608,3.68272,3.35079,3.66732,31804247.636535,0
+GILD.US,D,20020524,000000,3.64805,3.66732,3.52466,3.57453,32339955.306698,0
+GILD.US,D,20020528,000000,3.59022,3.66732,3.45502,3.66365,30521472.152273,0
+GILD.US,D,20020529,000000,3.64021,3.68678,3.23476,3.41269,84423126.363295,0
+GILD.US,D,20020530,000000,3.48988,3.55923,3.38179,3.55167,37995378.828669,0
+GILD.US,D,20020531,000000,3.52824,3.5785,3.43187,3.43971,25852485.449446,0
+GILD.US,D,20020603,000000,3.45889,3.53221,3.29665,3.30867,23041345.873277,0
+GILD.US,D,20020604,000000,3.30073,3.42024,3.20784,3.31603,38894776.315411,0
+GILD.US,D,20020605,000000,3.32775,3.42024,3.23883,3.3044,28030514.083658,0
+GILD.US,D,20020606,000000,3.29288,3.30073,3.06139,3.09229,31321398.328707,0
+GILD.US,D,20020607,000000,2.99176,3.10372,2.88764,3.08823,49717588.984419,0
+GILD.US,D,20020610,000000,3.08823,3.26983,3.0766,3.17704,31392893.816961,0
+GILD.US,D,20020611,000000,3.19263,3.22731,2.90681,2.94168,40879042.233762,0
+GILD.US,D,20020612,000000,2.93772,3.01472,2.82971,2.93772,45868208.379202,0
+GILD.US,D,20020613,000000,2.94168,3.08445,2.92213,3.02275,32159661.169175,0
+GILD.US,D,20020614,000000,3.00735,3.2582,2.93374,3.17704,41807456.272874,0
+GILD.US,D,20020617,000000,3.20029,3.46286,3.19263,3.45889,55912857.286051,0
+GILD.US,D,20020618,000000,3.41608,3.48571,3.366,3.42809,43151371.565762,0
+GILD.US,D,20020619,000000,3.40096,3.50548,3.366,3.366,40766100.280172,0
+GILD.US,D,20020620,000000,3.34314,3.34702,3.14992,3.16561,38250275.158334,0
+GILD.US,D,20020621,000000,3.14217,3.20029,3.00328,3.00735,48121883.033284,0
+GILD.US,D,20020624,000000,3.00328,3.29288,2.9994,3.19641,46257813.206614,0
+GILD.US,D,20020625,000000,3.20029,3.31196,3.08823,3.10372,36107474.419327,0
+GILD.US,D,20020626,000000,3.00328,3.23118,2.93772,3.15776,49900989.825829,0
+GILD.US,D,20020627,000000,3.20029,3.23476,3.0459,3.13442,40511203.950508,0
+GILD.US,D,20020628,000000,3.15776,3.26577,3.14992,3.17326,37414087.583673,0
+GILD.US,D,20020701,000000,3.16561,3.17326,2.90681,2.92609,54098526.728184,0
+GILD.US,D,20020702,000000,2.81392,2.89529,2.66332,2.69451,74633372.753639,0
+GILD.US,D,20020703,000000,2.70623,2.82207,2.59417,2.82207,45603985.743049,0
+GILD.US,D,20020705,000000,2.86846,2.98798,2.86458,2.98013,16028539.512549,0
+GILD.US,D,20020708,000000,2.98401,3.10769,2.92987,2.93772,34093158.445586,0
+GILD.US,D,20020709,000000,2.95689,3.00735,2.83349,2.85665,26919739.933452,0
+GILD.US,D,20020710,000000,2.84502,2.87224,2.54787,2.56347,60344561.606815,0
+GILD.US,D,20020711,000000,2.56695,2.77955,2.51707,2.75659,58590325.997377,0
+GILD.US,D,20020712,000000,2.8025,2.86071,2.60977,2.79893,48856530.226652,0
+GILD.US,D,20020715,000000,2.79893,2.84125,2.59417,2.84125,36362369.71652,0
+GILD.US,D,20020716,000000,2.79893,3.06139,2.79893,3.04203,46058865.423645,0
+GILD.US,D,20020717,000000,3.11156,3.34314,3.11156,3.32775,73254226.468135,0
+GILD.US,D,20020718,000000,3.31603,3.32775,3.14634,3.17326,54833166.694258,0
+GILD.US,D,20020719,000000,3.14992,3.14992,3.01103,3.06507,42383567.613115,0
+GILD.US,D,20020722,000000,3.05752,3.18459,2.83746,2.95689,48220317.743159,0
+GILD.US,D,20020723,000000,2.97636,2.98013,2.79893,2.8025,55008280.927025,0
+GILD.US,D,20020724,000000,2.75233,2.98401,2.64434,2.93374,76397971.27,0
+GILD.US,D,20020725,000000,3.03815,3.04203,2.64056,2.8025,129839559.70084,0
+GILD.US,D,20020726,000000,2.77189,2.78332,2.65586,2.71775,59481432.745594,0
+GILD.US,D,20020729,000000,2.74081,2.82574,2.69064,2.79893,63461369.252003,0
+GILD.US,D,20020730,000000,2.76792,2.95341,2.70206,2.84502,73805470.755152,0
+GILD.US,D,20020731,000000,2.79893,2.94168,2.75659,2.94168,50542382.214077,0
+GILD.US,D,20020801,000000,2.93772,2.96095,2.85665,2.87591,44100503.158953,0
+GILD.US,D,20020802,000000,2.79126,2.86071,2.71775,2.79126,82465794.504212,0
+GILD.US,D,20020805,000000,2.93374,3.09229,2.85267,2.97636,82739344.479325,0
+GILD.US,D,20020807,000000,3.2429,3.26199,2.98401,3.06905,130689224.11362,0
+GILD.US,D,20020808,000000,3.08823,3.34314,3.01897,3.31603,74865477.295887,0
+GILD.US,D,20020809,000000,3.27748,3.35467,3.21947,3.28155,44693193.911304,0
+GILD.US,D,20020812,000000,3.2582,3.366,3.23883,3.34314,29271847.232467,0
+GILD.US,D,20020813,000000,3.3044,3.36251,3.13093,3.16938,43790687.655732,0
+GILD.US,D,20020814,000000,3.18876,3.42809,3.10372,3.42024,46502347.661828,0
+GILD.US,D,20020816,000000,3.32001,3.397,3.2582,3.35079,32007342.853707,0
+GILD.US,D,20020819,000000,3.35467,3.366,3.23476,3.3353,28415970.444396,0
+GILD.US,D,20020820,000000,3.31196,3.42809,3.28494,3.38179,44851726.667019,0
+GILD.US,D,20020821,000000,3.41608,3.49375,3.39322,3.48223,42165967.217168,0
+GILD.US,D,20020822,000000,3.48988,3.5939,3.42412,3.57453,38175670.901249,0
+GILD.US,D,20020823,000000,3.56321,3.5939,3.47816,3.52466,38658529.501312,0
+GILD.US,D,20020826,000000,3.52466,3.54403,3.38924,3.49734,45017516.658239,0
+GILD.US,D,20020827,000000,3.517,3.517,3.20426,3.20426,54711936.067084,0
+GILD.US,D,20020828,000000,3.05317,3.20029,3.04203,3.14634,49602572.797493,0
+GILD.US,D,20020829,000000,3.16561,3.28155,3.0766,3.27748,31909940.614384,0
+GILD.US,D,20020830,000000,3.23476,3.23883,3.0766,3.09568,31677843.299429,0
+GILD.US,D,20020903,000000,3.02653,3.03815,2.93772,2.94168,43862183.143986,0
+GILD.US,D,20020904,000000,2.94168,3.05317,2.91069,3.01472,34311789.247142,0
+GILD.US,D,20020905,000000,2.98798,2.98798,2.87591,2.89887,33919077.715841,0
+GILD.US,D,20020906,000000,2.94924,3.14217,2.94924,3.11156,34966649.181259,0
+GILD.US,D,20020909,000000,3.08445,3.18092,2.98013,3.14992,37935279.750357,0
+GILD.US,D,20020910,000000,3.06139,3.20029,3.04203,3.19641,30334963.574504,0
+GILD.US,D,20020911,000000,3.23476,3.28155,3.14992,3.15408,17479177.156426,0
+GILD.US,D,20020912,000000,3.14217,3.14217,2.96095,2.97268,30280045.433418,0
+GILD.US,D,20020913,000000,2.94168,3.13093,2.89529,3.09229,33861054.935808,0
+GILD.US,D,20020917,000000,3.15408,3.23118,3.07283,3.08823,34523167.975546,0
+GILD.US,D,20020918,000000,3.04996,3.32001,3.04996,3.28155,51779571.026095,0
+GILD.US,D,20020919,000000,3.23118,3.3044,3.16154,3.17326,52541157.441083,0
+GILD.US,D,20020920,000000,3.22731,3.27748,3.13442,3.23883,49108322.94984,0
+GILD.US,D,20020923,000000,3.35079,3.35079,3.10372,3.18459,68192528.234006,0
+GILD.US,D,20020924,000000,3.18459,3.26577,3.123,3.19263,44036261.80879,0
+GILD.US,D,20020925,000000,3.22344,3.32775,3.21947,3.30867,39637711.149894,0
+GILD.US,D,20020926,000000,3.3044,3.37415,3.16561,3.26199,43499525.797959,0
+GILD.US,D,20020927,000000,3.26199,3.35846,3.21947,3.23883,48179908.910728,0
+GILD.US,D,20020930,000000,3.20029,3.28155,3.15776,3.23476,35006023.478197,0
+GILD.US,D,20021001,000000,3.20029,3.36251,3.15776,3.35467,31021943.667466,0
+GILD.US,D,20021002,000000,3.33918,3.39322,3.13442,3.18092,40170304.888874,0
+GILD.US,D,20021003,000000,3.18092,3.2118,3.09229,3.09229,42030229.346281,0
+GILD.US,D,20021004,000000,3.11515,3.16938,2.95341,2.97636,35902313.228581,0
+GILD.US,D,20021007,000000,2.97268,3.14992,2.97268,3.08445,46353141.212601,0
+GILD.US,D,20021008,000000,3.10372,3.20029,3.04203,3.07283,33767797.033276,0
+GILD.US,D,20021009,000000,3.0766,3.2582,3.03041,3.16561,40606531.956495,0
+GILD.US,D,20021010,000000,3.12688,3.33918,3.10372,3.31196,43352387.387244,0
+GILD.US,D,20021011,000000,3.366,3.37415,3.20426,3.23883,38612936.634245,0
+GILD.US,D,20021014,000000,3.22344,3.40852,3.18876,3.40494,29587884.40323,0
+GILD.US,D,20021015,000000,3.43971,3.52039,3.25453,3.28155,55904571.709879,0
+GILD.US,D,20021016,000000,3.25453,3.36251,3.20784,3.29288,46621504.055664,0
+GILD.US,D,20021017,000000,3.32775,3.37753,3.30073,3.35846,35620474.579884,0
+GILD.US,D,20021018,000000,3.3044,3.36251,3.2429,3.3044,23730401.232048,0
+GILD.US,D,20021021,000000,3.30867,3.35079,3.23476,3.33918,24825636.70046,0
+GILD.US,D,20021022,000000,3.31603,3.40494,3.29288,3.38576,39782777.39221,0
+GILD.US,D,20021023,000000,3.40096,3.42024,3.25453,3.32775,31130740.251794,0
+GILD.US,D,20021024,000000,3.34314,3.35846,3.13093,3.13442,34753197.251987,0
+GILD.US,D,20021025,000000,3.15776,3.31196,3.15776,3.30867,24766571.12517,0
+GILD.US,D,20021028,000000,3.3044,3.35467,3.25017,3.26983,29472867.183833,0
+GILD.US,D,20021029,000000,3.29665,3.32377,3.19263,3.26983,28766198.909929,0
+GILD.US,D,20021030,000000,3.27341,3.40852,3.27341,3.33918,35253669.799652,0
+GILD.US,D,20021031,000000,3.34314,3.397,3.31603,3.35467,30042762.018885,0
+GILD.US,D,20021101,000000,3.46286,3.52466,3.35467,3.52039,57576948.924142,0
+GILD.US,D,20021104,000000,3.55167,3.5785,3.48571,3.52824,28021186.744699,0
+GILD.US,D,20021105,000000,3.51294,3.55167,3.397,3.52824,31497545.032025,0
+GILD.US,D,20021106,000000,3.54752,3.69812,3.53221,3.69435,43573090.357197,0
+GILD.US,D,20021107,000000,3.67109,3.74074,3.5785,3.6096,31259226.04953,0
+GILD.US,D,20021108,000000,3.6096,3.61317,3.397,3.43971,43737841.683041,0
+GILD.US,D,20021111,000000,3.44348,3.53221,3.40494,3.43971,24622548.71058,0
+GILD.US,D,20021112,000000,3.45502,3.49734,3.38576,3.45889,23742839.404778,0
+GILD.US,D,20021113,000000,3.44726,3.47429,3.35467,3.43971,33740853.681774,0
+GILD.US,D,20021114,000000,3.46286,3.62849,3.43555,3.62519,29305006.056687,0
+GILD.US,D,20021115,000000,3.50877,3.59022,3.44348,3.48988,35735489.734339,0
+GILD.US,D,20021118,000000,3.50548,3.52824,3.41269,3.45124,24618403.341318,0
+GILD.US,D,20021119,000000,3.397,3.47429,3.38179,3.43187,23557363.297559,0
+GILD.US,D,20021120,000000,3.42412,3.51294,3.41608,3.50121,25631779.382082,0
+GILD.US,D,20021121,000000,3.49734,3.68272,3.49734,3.6559,31643646.842305,0
+GILD.US,D,20021122,000000,3.65192,3.80979,3.62112,3.80979,41671715.304574,0
+GILD.US,D,20021125,000000,3.80253,3.86035,3.78315,3.83343,30694512.151703,0
+GILD.US,D,20021126,000000,3.80253,3.80253,3.52039,3.54752,36097111.512405,0
+GILD.US,D,20021127,000000,3.5785,3.82161,3.57453,3.76011,30933869.799573,0
+GILD.US,D,20021129,000000,3.77541,3.80979,3.7021,3.8064,12339768.993796,0
+GILD.US,D,20021202,000000,3.78315,3.84863,3.62849,3.68678,34245472.631171,0
+GILD.US,D,20021203,000000,3.66365,3.67497,3.54752,3.55923,24252633.096578,0
+GILD.US,D,20021204,000000,3.45502,3.64427,3.42809,3.62849,52062445.242754,0
+GILD.US,D,20021205,000000,3.64427,3.83711,3.63244,3.74074,48686595.89864,0
+GILD.US,D,20021206,000000,3.72147,3.80979,3.69435,3.77938,24447433.445344,0
+GILD.US,D,20021209,000000,3.76378,3.81406,3.69435,3.69435,27698940.296042,0
+GILD.US,D,20021210,000000,3.72505,3.74074,3.58257,3.62519,39756868.576201,0
+GILD.US,D,20021211,000000,3.5939,3.62112,3.55564,3.61317,27430572.290626,0
+GILD.US,D,20021212,000000,3.61705,3.6559,3.52824,3.6096,55264217.987005,0
+GILD.US,D,20021213,000000,3.43555,3.50877,3.40494,3.44348,175264293.06915,0
+GILD.US,D,20021216,000000,3.45124,3.55564,3.39322,3.51294,66474558.152677,0
+GILD.US,D,20021217,000000,3.50877,3.52039,3.44348,3.48571,37185090.777783,0
+GILD.US,D,20021218,000000,3.52039,3.52466,3.42024,3.47052,35869155.436832,0
+GILD.US,D,20021219,000000,3.46286,3.53221,3.42412,3.43971,50276085.344587,0
+GILD.US,D,20021220,000000,3.45502,3.50121,3.42024,3.44726,35634979.758658,0
+GILD.US,D,20021223,000000,3.47052,3.54403,3.45889,3.52039,23124243.966298,0
+GILD.US,D,20021224,000000,3.51294,3.54403,3.46664,3.47816,7886304.3236957,0
+GILD.US,D,20021226,000000,3.48571,3.52466,3.41608,3.42024,18272887.860142,0
+GILD.US,D,20021227,000000,3.42024,3.42809,3.32377,3.3353,20974187.024258,0
+GILD.US,D,20021230,000000,3.32775,3.33143,3.25017,3.28155,35585244.619739,0
+GILD.US,D,20021231,000000,3.30073,3.37753,3.25017,3.28155,21733699.205909,0
+GILD.US,D,20030102,000000,3.28155,3.37753,3.27748,3.366,27436789.828286,0
+GILD.US,D,20030103,000000,3.36251,3.45124,3.35467,3.42809,25501222.448421,0
+GILD.US,D,20030106,000000,3.42412,3.54752,3.41269,3.52039,33951199.939628,0
+GILD.US,D,20030107,000000,3.51294,3.54403,3.43187,3.50877,29229368.296583,0
+GILD.US,D,20030108,000000,3.54403,3.54403,3.35079,3.35467,29004516.859955,0
+GILD.US,D,20030109,000000,3.38179,3.49375,3.37753,3.45889,24147981.881514,0
+GILD.US,D,20030110,000000,3.44348,3.57453,3.38576,3.57453,25015256.111999,0
+GILD.US,D,20030113,000000,3.5939,3.64427,3.56688,3.63652,21234267.38856,0
+GILD.US,D,20030114,000000,3.62849,3.66732,3.55564,3.6559,21707796.584722,0
+GILD.US,D,20030115,000000,3.6559,3.68272,3.50877,3.57453,21624902.621583,0
+GILD.US,D,20030116,000000,3.58615,3.70587,3.58615,3.66732,33285976.066118,0
+GILD.US,D,20030117,000000,3.56321,3.64021,3.50877,3.50877,35122072.135674,0
+GILD.US,D,20030121,000000,3.517,3.53985,3.45889,3.46286,24726162.29274,0
+GILD.US,D,20030122,000000,3.45124,3.52039,3.42024,3.45502,29103991.267674,0
+GILD.US,D,20030123,000000,3.47429,3.50548,3.38576,3.46664,22050767.814752,0
+GILD.US,D,20030124,000000,3.48988,3.50548,3.3353,3.37007,26956004.42909,0
+GILD.US,D,20030127,000000,3.37007,3.42412,3.32377,3.366,25486716.237177,0
+GILD.US,D,20030128,000000,3.37415,3.45889,3.30867,3.45124,18458358.805007,0
+GILD.US,D,20030129,000000,3.45124,3.55564,3.38576,3.50121,38477199.795827,0
+GILD.US,D,20030130,000000,3.50548,3.60553,3.50548,3.53627,43496412.899246,0
+GILD.US,D,20030131,000000,3.47052,3.52466,3.35846,3.366,62568190.335389,0
+GILD.US,D,20030203,000000,3.38576,3.38924,3.26577,3.33143,46019492.159177,0
+GILD.US,D,20030204,000000,3.32377,3.32377,3.18459,3.23118,35293040.999178,0
+GILD.US,D,20030205,000000,3.25017,3.31603,3.20426,3.23118,30546341.270438,0
+GILD.US,D,20030206,000000,3.22344,3.31196,3.20426,3.24668,24923035.842372,0
+GILD.US,D,20030207,000000,3.2582,3.3044,3.20426,3.26577,25096076.874272,0
+GILD.US,D,20030210,000000,3.26983,3.3353,3.23476,3.3044,27699978.961417,0
+GILD.US,D,20030211,000000,3.37415,3.40494,3.31196,3.38179,45755267.458083,0
+GILD.US,D,20030212,000000,3.3353,3.37753,3.28494,3.28494,23190558.517327,0
+GILD.US,D,20030213,000000,3.30073,3.30073,3.09568,3.15408,78847484.938223,0
+GILD.US,D,20030214,000000,3.16938,3.18876,3.10769,3.18459,24344852.333734,0
+GILD.US,D,20030218,000000,3.12688,3.16154,3.05752,3.11515,53613595.959726,0
+GILD.US,D,20030219,000000,3.123,3.17704,3.09229,3.123,23761489.952814,0
+GILD.US,D,20030220,000000,3.13442,3.14634,3.01472,3.12688,45005082.615392,0
+GILD.US,D,20030221,000000,3.13093,3.23883,3.11931,3.23883,48571581.776655,0
+GILD.US,D,20030224,000000,3.23883,3.24668,3.13849,3.14992,19471737.943184,0
+GILD.US,D,20030225,000000,3.13849,3.17326,3.05752,3.16561,42923414.457717,0
+GILD.US,D,20030226,000000,3.14634,3.22731,3.13093,3.16938,29376503.609883,0
+GILD.US,D,20030227,000000,3.2118,3.26983,3.17326,3.23883,27492744.569805,0
+GILD.US,D,20030228,000000,3.2429,3.29288,3.20784,3.28155,24885735.77877,0
+GILD.US,D,20030303,000000,3.30073,3.35467,3.2582,3.28155,22417575.692396,0
+GILD.US,D,20030304,000000,3.27341,3.31603,3.2582,3.2582,20884039.955496,0
+GILD.US,D,20030305,000000,3.2582,3.3044,3.20426,3.25453,22816497.534062,0
+GILD.US,D,20030306,000000,3.26577,3.31603,3.22731,3.29665,24536544.946141,0
+GILD.US,D,20030307,000000,3.36251,3.58257,3.33918,3.55167,100354258.47417,0
+GILD.US,D,20030310,000000,3.55923,3.71381,3.55923,3.64805,79702322.028448,0
+GILD.US,D,20030311,000000,3.6559,3.67109,3.56321,3.59788,35633940.060812,0
+GILD.US,D,20030312,000000,3.5785,3.66365,3.54752,3.65192,35488878.980847,0
+GILD.US,D,20030313,000000,3.65192,3.85638,3.65192,3.84863,58863874.940019,0
+GILD.US,D,20030314,000000,3.82936,3.84108,3.74074,3.78713,40282209.20956,0
+GILD.US,D,20030317,000000,3.77938,3.94937,3.76378,3.94937,66252814.452409,0
+GILD.US,D,20030318,000000,3.92612,4.01861,3.88718,3.94937,50201477.990091,0
+GILD.US,D,20030319,000000,3.95691,4.00699,3.88718,3.93783,35075446.798056,0
+GILD.US,D,20030320,000000,3.91817,3.97987,3.81822,3.94103,32346173.876827,0
+GILD.US,D,20030321,000000,3.95285,4.05358,3.9454,4.00699,35362467.416449,0
+GILD.US,D,20030324,000000,3.95691,3.95691,3.83711,3.85638,37919735.906211,0
+GILD.US,D,20030325,000000,3.88359,4.01861,3.87982,3.97232,33068384.962407,0
+GILD.US,D,20030326,000000,3.97232,4.01861,3.88718,3.91062,32817627.807181,0
+GILD.US,D,20030327,000000,3.95285,4.16922,3.94937,4.14995,66953272.415946,0
+GILD.US,D,20030328,000000,4.13038,4.13038,4.04932,4.05358,66225874.198319,0
+GILD.US,D,20030331,000000,4.01861,4.13038,3.98385,4.05358,39046056.997976,0
+GILD.US,D,20030401,000000,4.05358,4.11517,4.03799,4.11517,37068004.487402,0
+GILD.US,D,20030402,000000,4.20041,4.22724,4.14995,4.21533,35363500.91947,0
+GILD.US,D,20030403,000000,4.2347,4.40865,4.18869,4.30036,69934000.442493,0
+GILD.US,D,20030404,000000,4.32729,4.34278,4.24612,4.26181,34473325.45969,0
+GILD.US,D,20030407,000000,4.34278,4.43925,4.02248,4.14201,53475005.372705,0
+GILD.US,D,20030408,000000,4.14995,4.19247,4.0962,4.14607,51814051.41262,0
+GILD.US,D,20030409,000000,4.14607,4.19605,3.98385,3.9916,35741643.258825,0
+GILD.US,D,20030410,000000,3.99546,4.13038,3.9144,4.11915,49964631.310602,0
+GILD.US,D,20030411,000000,4.12699,4.19247,4.00699,4.03411,30658538.812759,0
+GILD.US,D,20030414,000000,4.04574,4.08825,4.00699,4.06133,26020279.466006,0
+GILD.US,D,20030415,000000,4.06482,4.18462,4.03024,4.13813,31804936.294392,0
+GILD.US,D,20030416,000000,4.13038,4.21533,4.08041,4.1112,35381096.282603,0
+GILD.US,D,20030417,000000,4.13465,4.27373,4.13038,4.25029,28101753.519216,0
+GILD.US,D,20030421,000000,4.25416,4.28894,4.17678,4.21164,28186407.844644,0
+GILD.US,D,20030422,000000,4.24612,4.29252,4.17678,4.29252,22143881.171407,0
+GILD.US,D,20030423,000000,4.30036,4.43925,4.28496,4.40477,42212323.079974,0
+GILD.US,D,20030424,000000,4.40477,4.59364,4.23886,4.50908,76977595.075057,0
+GILD.US,D,20030425,000000,4.49698,4.55519,4.42773,4.45485,36342549.379351,0
+GILD.US,D,20030428,000000,4.45116,4.51654,4.42405,4.47432,31317180.686505,0
+GILD.US,D,20030429,000000,4.48585,4.5242,4.43925,4.47034,25503853.183385,0
+GILD.US,D,20030430,000000,4.4471,4.53581,4.43925,4.45485,23358990.600686,0
+GILD.US,D,20030501,000000,4.45485,4.48177,4.33514,4.4471,34769663.092337,0
+GILD.US,D,20030502,000000,4.45873,4.63248,4.45116,4.55907,39003738.095026,0
+GILD.US,D,20030505,000000,4.60904,4.62096,4.4624,4.50908,34363409.677287,0
+GILD.US,D,20030506,000000,4.50483,4.54763,4.34278,4.4009,39072076.288334,0
+GILD.US,D,20030507,000000,4.37765,4.45873,4.3582,4.38531,25525062.193446,0
+GILD.US,D,20030508,000000,4.36226,4.46628,4.32371,4.41224,37970282.566982,0
+GILD.US,D,20030509,000000,4.42008,4.53224,4.39296,4.50483,29574006.966552,0
+GILD.US,D,20030512,000000,4.48952,4.61311,4.45116,4.57854,28757604.625063,0
+GILD.US,D,20030513,000000,4.57456,4.60565,4.52052,4.52052,29896122.291448,0
+GILD.US,D,20030514,000000,4.51654,4.60565,4.50908,4.5825,18369022.225629,0
+GILD.US,D,20030515,000000,4.58608,4.71345,4.57456,4.69427,33284121.749007,0
+GILD.US,D,20030516,000000,4.7058,4.72914,4.56681,4.57854,35853009.662352,0
+GILD.US,D,20030519,000000,4.61311,4.73282,4.50908,4.53224,49661842.801951,0
+GILD.US,D,20030520,000000,4.57456,4.59364,4.38531,4.43925,27751381.540276,0
+GILD.US,D,20030521,000000,4.4009,4.48585,4.36594,4.40477,33341517.819416,0
+GILD.US,D,20030522,000000,4.40477,4.59781,4.4009,4.57854,30283308.04036,0
+GILD.US,D,20030523,000000,4.56285,4.6441,4.49698,4.63248,31311698.26788,0
+GILD.US,D,20030527,000000,4.6904,4.9954,4.67849,4.98368,66753193.045253,0
+GILD.US,D,20030528,000000,4.97234,5.03405,4.81776,4.84857,53422596.135059,0
+GILD.US,D,20030529,000000,4.86774,4.94541,4.81389,4.8754,32287449.016819,0
+GILD.US,D,20030530,000000,4.91026,5.09177,4.841,5.0415,52517606.787811,0
+GILD.US,D,20030602,000000,5.0415,5.18813,4.79453,4.86416,56103306.803914,0
+GILD.US,D,20030603,000000,4.86774,4.91026,4.75598,4.86416,36224736.229702,0
+GILD.US,D,20030604,000000,4.86774,4.99142,4.80992,4.93369,37700498.011969,0
+GILD.US,D,20030605,000000,4.97234,5.18068,4.90649,5.14968,31249080.993894,0
+GILD.US,D,20030606,000000,5.21923,5.36209,5.01854,5.03772,69634513.774665,0
+GILD.US,D,20030609,000000,5.03772,5.04548,4.76769,4.79453,46296875.697446,0
+GILD.US,D,20030610,000000,4.84857,4.89476,4.74454,4.87955,34894188.333038,0
+GILD.US,D,20030611,000000,5.0415,5.09177,4.97234,5.0415,45584444.172927,0
+GILD.US,D,20030612,000000,5.06861,5.07656,4.88712,5.06087,35144996.079321,0
+GILD.US,D,20030613,000000,5.06475,5.22708,5.02619,5.19211,52995549.795579,0
+GILD.US,D,20030616,000000,5.29274,5.45846,5.21545,5.44316,50432226.898505,0
+GILD.US,D,20030617,000000,5.5282,5.5282,5.31957,5.43531,42524390.401466,0
+GILD.US,D,20030618,000000,5.40064,5.40064,5.15715,5.2076,43285244.794834,0
+GILD.US,D,20030619,000000,5.22301,5.23473,4.89864,4.94881,58836095.28737,0
+GILD.US,D,20030620,000000,4.9954,5.18813,4.94881,5.18813,60776928.267045,0
+GILD.US,D,20030623,000000,5.19618,5.2386,4.98368,5.06475,35265080.664183,0
+GILD.US,D,20030624,000000,4.98,5.16896,4.98,5.09584,34945160.371679,0
+GILD.US,D,20030625,000000,5.06861,5.30407,5.06087,5.16518,43294867.420371,0
+GILD.US,D,20030626,000000,5.10716,5.30407,5.10716,5.22301,31838944.841876,0
+GILD.US,D,20030627,000000,5.4082,5.53575,5.36965,5.43531,70487113.501207,0
+GILD.US,D,20030630,000000,5.45846,5.4972,5.30039,5.36209,36024363.637371,0
+GILD.US,D,20030701,000000,5.29274,5.33864,5.16896,5.30804,38232102.644163,0
+GILD.US,D,20030702,000000,5.30804,5.55106,5.30804,5.43928,63442597.904912,0
+GILD.US,D,20030703,000000,5.43928,5.67096,5.42767,5.59367,35609582.01557,0
+GILD.US,D,20030707,000000,5.66301,5.76346,5.63629,5.70583,32435603.378555,0
+GILD.US,D,20030708,000000,5.69392,5.76346,5.61692,5.69033,27133894.975168,0
+GILD.US,D,20030709,000000,5.71725,5.76346,5.64006,5.72093,18426066.223579,0
+GILD.US,D,20030710,000000,5.67096,5.69392,5.5746,5.62456,24173233.013783,0
+GILD.US,D,20030711,000000,5.64006,5.76723,5.64006,5.72093,22483917.087659,0
+GILD.US,D,20030714,000000,6.08036,6.57791,6.06845,6.48929,134303719.73338,0
+GILD.US,D,20030715,000000,6.53936,6.81346,6.46614,6.6708,113529629.63182,0
+GILD.US,D,20030716,000000,6.65161,6.65927,6.41606,6.49288,60592056.155099,0
+GILD.US,D,20030717,000000,6.41606,6.57036,6.24996,6.30013,48381395.538782,0
+GILD.US,D,20030718,000000,6.3813,6.50469,6.32338,6.41965,33714757.988594,0
+GILD.US,D,20030721,000000,6.40851,6.45443,6.25364,6.34275,28881075.713332,0
+GILD.US,D,20030722,000000,6.30013,6.48154,6.18439,6.40435,43439724.071165,0
+GILD.US,D,20030723,000000,6.45064,6.53171,6.28056,6.37733,41885893.060643,0
+GILD.US,D,20030724,000000,6.43902,6.52784,6.36571,6.3813,30426921.596611,0
+GILD.US,D,20030725,000000,6.3967,6.58953,6.35786,6.58188,23848942.273436,0
+GILD.US,D,20030728,000000,6.60871,6.71303,6.57036,6.6552,22131568.960084,0
+GILD.US,D,20030729,000000,6.70925,6.75574,6.48929,6.75574,33277089.592084,0
+GILD.US,D,20030730,000000,6.75574,6.79031,6.61656,6.6398,29605157.63555,0
+GILD.US,D,20030731,000000,6.63602,6.72494,6.52018,6.58585,37297321.359163,0
+GILD.US,D,20030801,000000,6.58585,6.67854,6.19562,6.23087,60702073.119617,0
+GILD.US,D,20030804,000000,6.24619,6.36967,6.09151,6.29238,35724320.467917,0
+GILD.US,D,20030805,000000,6.30013,6.34275,5.93343,5.97596,43317743.870371,0
+GILD.US,D,20030806,000000,5.98739,6.07224,5.82535,5.92578,62742733.611941,0
+GILD.US,D,20030807,000000,5.91784,6.18062,5.91784,6.0452,43715606.397253,0
+GILD.US,D,20030808,000000,5.97945,6.1533,5.94903,6.00666,34974581.652503,0
+GILD.US,D,20030811,000000,6.02584,6.16511,5.99901,6.09935,21820646.648432,0
+GILD.US,D,20030812,000000,6.1225,6.18439,5.97945,6.16124,32677505.033864,0
+GILD.US,D,20030813,000000,6.17654,6.28841,6.01063,6.0452,27962594.040921,0
+GILD.US,D,20030814,000000,6.03736,6.06457,5.92947,5.99136,30119812.198705,0
+GILD.US,D,20030815,000000,6.05673,6.06457,5.96414,6.01451,11236856.074366,0
+GILD.US,D,20030818,000000,6.01063,6.16511,5.99136,6.13015,35145720.873648,0
+GILD.US,D,20030819,000000,6.17654,6.31553,6.13809,6.30391,32092892.331105,0
+GILD.US,D,20030820,000000,6.28841,6.29625,6.18439,6.23834,24667942.310832,0
+GILD.US,D,20030821,000000,6.24996,6.43147,6.23834,6.41606,39861055.179515,0
+GILD.US,D,20030822,000000,6.41606,6.47012,6.17654,6.19214,27188210.153453,0
+GILD.US,D,20030825,000000,6.17654,6.26537,6.14177,6.21916,16126313.441271,0
+GILD.US,D,20030826,000000,6.13413,6.21916,6.04163,6.17654,23331538.241202,0
+GILD.US,D,20030827,000000,6.19562,6.23446,6.11495,6.17268,17599012.915885,0
+GILD.US,D,20030828,000000,6.23834,6.38904,6.09558,6.38904,25233674.224622,0
+GILD.US,D,20030829,000000,6.37733,6.4584,6.37733,6.43524,18660224.349754,0
+GILD.US,D,20030902,000000,6.43902,6.53171,6.30778,6.53171,27940308.164075,0
+GILD.US,D,20030903,000000,6.5474,6.5936,6.25364,6.3349,37840773.59093,0
+GILD.US,D,20030904,000000,6.34652,6.51244,6.32338,6.49694,28734264.595783,0
+GILD.US,D,20030905,000000,6.46614,6.52784,6.36183,6.45064,29113233.944049,0
+GILD.US,D,20030908,000000,6.4584,6.70925,6.42372,6.68242,34688498.517371,0
+GILD.US,D,20030909,000000,6.64756,6.72842,6.56251,6.62053,28204944.82092,0
+GILD.US,D,20030910,000000,6.60871,6.72842,6.32338,6.38904,32397936.787909,0
+GILD.US,D,20030911,000000,6.41965,6.50082,6.39272,6.45064,24375453.7284,0
+GILD.US,D,20030912,000000,6.43902,6.48551,6.28841,6.48154,27503800.264466,0
+GILD.US,D,20030915,000000,6.46614,6.5474,6.3502,6.36967,24038685.581441,0
+GILD.US,D,20030916,000000,6.14177,6.15726,5.85992,5.9683,147228545.39228,0
+GILD.US,D,20030917,000000,5.99136,6.08036,5.89072,5.97208,45076068.063194,0
+GILD.US,D,20030918,000000,5.96414,6.02207,5.90255,6.00666,33323073.765492,0
+GILD.US,D,20030919,000000,6.05305,6.05673,5.77497,5.78661,58086278.004193,0
+GILD.US,D,20030922,000000,5.73275,5.74419,5.55106,5.57052,68804652.147072,0
+GILD.US,D,20030923,000000,5.58602,5.70941,5.48548,5.60133,66542676.429759,0
+GILD.US,D,20030924,000000,5.58195,5.6051,5.34649,5.41991,71125712.024144,0
+GILD.US,D,20030925,000000,5.41991,5.50514,5.3312,5.38137,40605970.292515,0
+GILD.US,D,20030926,000000,5.35424,5.43928,5.3157,5.35047,40043031.211565,0
+GILD.US,D,20030929,000000,5.35047,5.44694,5.14968,5.40442,61333299.80282,0
+GILD.US,D,20030930,000000,5.37759,5.52026,5.36587,5.4082,59161629.122261,0
+GILD.US,D,20031001,000000,5.38494,5.53575,5.36587,5.48171,47300596.073617,0
+GILD.US,D,20031002,000000,5.62456,5.7406,5.59745,5.68238,55728785.338784,0
+GILD.US,D,20031003,000000,5.74419,5.82913,5.64772,5.67454,38045490.819339,0
+GILD.US,D,20031006,000000,5.67454,5.76346,5.60133,5.70147,18988364.140317,0
+GILD.US,D,20031007,000000,5.64383,5.72093,5.55891,5.64772,37850845.341156,0
+GILD.US,D,20031008,000000,5.79067,5.80608,5.62456,5.73635,48991398.757335,0
+GILD.US,D,20031009,000000,5.79067,5.91029,5.74419,5.81392,50008098.320804,0
+GILD.US,D,20031010,000000,5.80608,5.90255,5.76723,5.81392,27866857.176597,0
+GILD.US,D,20031013,000000,5.83281,5.93722,5.8177,5.90641,31769126.085797,0
+GILD.US,D,20031014,000000,5.90641,5.94487,5.8177,5.92578,29015529.190854,0
+GILD.US,D,20031015,000000,5.94903,5.94903,5.71725,5.74806,44267170.75014,0
+GILD.US,D,20031016,000000,5.7406,5.80608,5.67454,5.74419,21971398.706074,0
+GILD.US,D,20031017,000000,5.74806,5.77905,5.52413,5.53963,34516762.528248,0
+GILD.US,D,20031020,000000,5.55106,5.6788,5.5126,5.63629,38409051.5771,0
+GILD.US,D,20031021,000000,5.65944,5.79425,5.6205,5.79067,29922161.198749,0
+GILD.US,D,20031022,000000,5.74806,5.7558,5.53159,5.62844,27224757.546021,0
+GILD.US,D,20031023,000000,5.6205,5.63203,5.47406,5.59367,26241554.424643,0
+GILD.US,D,20031024,000000,5.55106,5.64383,5.48171,5.63629,23385069.774338,0
+GILD.US,D,20031027,000000,5.6515,5.68238,5.45846,5.54359,33764118.340703,0
+GILD.US,D,20031028,000000,5.58979,5.7406,4.92198,5.7406,72600944.149019,0
+GILD.US,D,20031029,000000,4.88712,5.05709,4.85234,5.01854,346591999.97295,0
+GILD.US,D,20031030,000000,5.2386,5.31957,5.17274,5.24645,115949257.40747,0
+GILD.US,D,20031031,000000,5.24228,5.31957,5.2076,5.26562,41166477.905316,0
+GILD.US,D,20031103,000000,5.28112,5.34292,5.19985,5.30407,36320809.679426,0
+GILD.US,D,20031104,000000,5.30039,5.36209,5.14968,5.17672,53043274.714336,0
+GILD.US,D,20031105,000000,5.16518,5.19211,5.0415,5.07656,56799150.656559,0
+GILD.US,D,20031106,000000,5.08025,5.23473,5.0415,5.19985,44648720.242313,0
+GILD.US,D,20031107,000000,5.21923,5.26931,5.13051,5.15376,36690746.97531,0
+GILD.US,D,20031110,000000,5.1615,5.16896,4.99937,5.02619,29941724.450751,0
+GILD.US,D,20031111,000000,5.04934,5.08025,4.98368,5.03405,41101310.429069,0
+GILD.US,D,20031112,000000,5.0723,5.25797,5.05709,5.23056,37571429.900843,0
+GILD.US,D,20031113,000000,5.17274,5.38494,5.17274,5.31183,41527604.097518,0
+GILD.US,D,20031114,000000,5.29632,5.36587,5.18456,5.22708,39777182.434295,0
+GILD.US,D,20031117,000000,5.18456,5.30407,5.14213,5.28112,24267572.945453,0
+GILD.US,D,20031118,000000,5.28112,5.38911,5.20383,5.2076,28370338.343447,0
+GILD.US,D,20031119,000000,5.22301,5.35047,5.19985,5.28112,37397704.340967,0
+GILD.US,D,20031120,000000,5.27318,5.48548,5.22708,5.36965,53500332.907795,0
+GILD.US,D,20031121,000000,5.36965,5.50514,5.35047,5.48171,36290595.461217,0
+GILD.US,D,20031124,000000,5.50089,5.72868,5.48171,5.72868,43378645.178301,0
+GILD.US,D,20031125,000000,5.73275,5.73635,5.58602,5.62456,38514241.741791,0
+GILD.US,D,20031126,000000,5.6515,5.69392,5.53575,5.67096,29315952.309471,0
+GILD.US,D,20031128,000000,5.6788,5.6788,5.62456,5.66301,7968513.7588594,0
+GILD.US,D,20031201,000000,5.66301,5.80976,5.66301,5.80608,33082310.9252,0
+GILD.US,D,20031202,000000,5.79833,5.92182,5.77497,5.77497,36970096.337508,0
+GILD.US,D,20031203,000000,5.74419,5.87551,5.62844,5.67096,34784528.603333,0
+GILD.US,D,20031204,000000,5.69033,5.73275,5.5126,5.65944,45256858.81905,0
+GILD.US,D,20031205,000000,5.64006,5.68636,5.55106,5.55891,40618561.270886,0
+GILD.US,D,20031208,000000,5.54728,5.6205,5.43928,5.52413,28252516.934034,0
+GILD.US,D,20031209,000000,5.53575,5.58195,5.43928,5.47406,25388959.860453,0
+GILD.US,D,20031210,000000,5.42767,5.47803,5.33506,5.40064,30847162.922688,0
+GILD.US,D,20031211,000000,5.35841,5.43928,5.35047,5.4082,37044065.625204,0
+GILD.US,D,20031212,000000,5.45061,5.45061,5.32742,5.4082,19372805.582503,0
+GILD.US,D,20031215,000000,5.45846,5.58195,5.40064,5.41235,30164469.647454,0
+GILD.US,D,20031216,000000,5.41614,5.49323,5.3312,5.43928,32947981.344144,0
+GILD.US,D,20031217,000000,5.40442,5.57052,5.36587,5.50873,26829646.55316,0
+GILD.US,D,20031218,000000,5.55503,5.70941,5.55106,5.67096,45130601.092764,0
+GILD.US,D,20031219,000000,5.71725,5.7558,5.64772,5.73275,39113913.027538,0
+GILD.US,D,20031222,000000,5.70941,5.77905,5.69392,5.75204,20709520.425768,0
+GILD.US,D,20031223,000000,5.76346,5.83697,5.6515,5.7406,35290050.964462,0
+GILD.US,D,20031224,000000,5.72093,5.76346,5.69033,5.70941,6982189.479005,0
+GILD.US,D,20031226,000000,5.69392,5.7406,5.66301,5.69033,7216219.5788313,0
+GILD.US,D,20031229,000000,5.67454,5.70583,5.63629,5.65557,28159434.551497,0
+GILD.US,D,20031230,000000,5.65557,5.69392,5.5746,5.61285,20941422.603788,0
+GILD.US,D,20031231,000000,5.63203,5.67454,5.58195,5.62456,19432477.218006,0
+GILD.US,D,20040102,000000,5.63629,5.71725,5.59745,5.60133,28043904.194236,0
+GILD.US,D,20040105,000000,5.6051,5.67454,5.59745,5.61285,26940586.54635,0
+GILD.US,D,20040106,000000,5.57837,5.65557,5.56287,5.58979,21525056.524465,0
+GILD.US,D,20040107,000000,5.64383,6.02584,5.58195,6.01828,61748888.816592,0
+GILD.US,D,20040108,000000,6.04938,6.04938,5.83281,5.92182,49861586.619715,0
+GILD.US,D,20040109,000000,5.86786,6.16511,5.86786,6.02207,46787059.676068,0
+GILD.US,D,20040112,000000,6.03,6.12656,5.89877,6.06457,34652649.074894,0
+GILD.US,D,20040113,000000,6.03397,6.06457,5.84821,5.92947,35653619.981987,0
+GILD.US,D,20040114,000000,5.9683,6.02584,5.85247,5.89072,26319950.946062,0
+GILD.US,D,20040115,000000,5.8639,6.00666,5.84821,5.97945,33996749.442932,0
+GILD.US,D,20040116,000000,6.02207,6.16511,5.96414,6.11863,35568737.480567,0
+GILD.US,D,20040120,000000,6.11077,6.1533,6.02584,6.13413,28592524.973582,0
+GILD.US,D,20040121,000000,6.13413,6.40435,6.11863,6.30778,55376815.09543,0
+GILD.US,D,20040122,000000,6.39272,6.41606,6.23446,6.29238,33892107.520104,0
+GILD.US,D,20040123,000000,6.31553,6.38498,6.28841,6.34652,31879158.537372,0
+GILD.US,D,20040126,000000,6.28841,6.32338,6.18062,6.22682,48640488.861238,0
+GILD.US,D,20040127,000000,6.20744,6.21916,5.8947,5.8947,75514623.537976,0
+GILD.US,D,20040128,000000,5.92182,6.08036,5.78244,5.89072,59053968.255542,0
+GILD.US,D,20040129,000000,5.92578,5.9683,5.82137,5.85615,37291639.673719,0
+GILD.US,D,20040130,000000,5.2539,5.38494,5.12654,5.28848,213867654.57151,0
+GILD.US,D,20040202,000000,5.32355,5.50089,5.29632,5.43163,62710188.075228,0
+GILD.US,D,20040203,000000,5.47406,5.50514,5.4082,5.42379,36529600.00416,0
+GILD.US,D,20040204,000000,5.41991,5.46989,5.36587,5.42379,40332639.20116,0
+GILD.US,D,20040205,000000,5.47406,5.47406,5.34292,5.40442,37047860.98695,0
+GILD.US,D,20040206,000000,5.40442,5.47406,5.39686,5.45846,20435604.956081,0
+GILD.US,D,20040209,000000,5.45497,5.69392,5.43163,5.57052,34332647.217216,0
+GILD.US,D,20040210,000000,5.57052,5.59367,5.5126,5.53575,28128238.453794,0
+GILD.US,D,20040211,000000,5.56287,5.66301,5.45497,5.65557,27911379.371704,0
+GILD.US,D,20040212,000000,5.64006,5.75968,5.61285,5.70941,34367328.935498,0
+GILD.US,D,20040213,000000,5.75968,5.76346,5.59745,5.62456,25545227.37578,0
+GILD.US,D,20040217,000000,5.66709,5.67454,5.53963,5.61692,20947734.096267,0
+GILD.US,D,20040218,000000,5.62456,5.69392,5.5282,5.55503,24980635.309479,0
+GILD.US,D,20040219,000000,5.5746,5.6051,5.35841,5.38137,27569264.05976,0
+GILD.US,D,20040220,000000,5.4082,5.45061,5.28848,5.36965,29540434.12164,0
+GILD.US,D,20040223,000000,5.35047,5.38137,5.22301,5.24228,30319852.335517,0
+GILD.US,D,20040224,000000,5.22708,5.26164,5.13807,5.22301,27717375.057733,0
+GILD.US,D,20040225,000000,5.21545,5.35424,5.19618,5.2847,25280602.076112,0
+GILD.US,D,20040226,000000,5.26931,5.32355,5.23056,5.26931,29613165.477144,0
+GILD.US,D,20040227,000000,5.2847,5.33506,5.21545,5.2386,34834940.010463,0
+GILD.US,D,20040301,000000,5.26562,5.32355,5.14581,5.29274,30645324.222175,0
+GILD.US,D,20040302,000000,5.30039,5.41991,5.24993,5.2539,34482507.220303,0
+GILD.US,D,20040303,000000,5.24993,5.43531,5.22708,5.36209,27411132.93509,0
+GILD.US,D,20040304,000000,5.33864,5.45061,5.30039,5.36587,19358951.892648,0
+GILD.US,D,20040305,000000,5.3312,5.56636,5.32742,5.53159,31219787.739417,0
+GILD.US,D,20040308,000000,5.52026,5.55106,5.35841,5.39686,22416939.690536,0
+GILD.US,D,20040309,000000,5.45497,5.52413,5.37352,5.45061,34124861.486328,0
+GILD.US,D,20040310,000000,5.45061,5.54728,5.38911,5.42379,37601134.078599,0
+GILD.US,D,20040311,000000,5.39686,5.5282,5.36209,5.39288,32025124.061539,0
+GILD.US,D,20040312,000000,5.43531,5.57837,5.39288,5.55106,24058373.762381,0
+GILD.US,D,20040315,000000,5.53159,5.55891,5.42379,5.43531,24138840.387255,0
+GILD.US,D,20040316,000000,5.46612,5.50514,5.24228,5.35047,38031841.558653,0
+GILD.US,D,20040317,000000,5.40442,5.46244,5.35841,5.43163,23134491.236519,0
+GILD.US,D,20040318,000000,5.41614,5.52026,5.34649,5.47406,17115782.626424,0
+GILD.US,D,20040319,000000,5.46244,5.51668,5.32742,5.33506,22524050.250452,0
+GILD.US,D,20040322,000000,5.28112,5.2847,5.13419,5.1615,30241500.210333,0
+GILD.US,D,20040323,000000,5.21139,5.21139,4.98368,5.00702,38245261.481337,0
+GILD.US,D,20040324,000000,5.03405,5.09942,4.97234,4.9954,42450813.452581,0
+GILD.US,D,20040325,000000,5.03405,5.18813,4.99937,5.14968,24795141.650261,0
+GILD.US,D,20040326,000000,5.13807,5.26931,5.13051,5.19211,29586669.18539,0
+GILD.US,D,20040329,000000,5.21139,5.35424,5.19985,5.33506,24788232.357333,0
+GILD.US,D,20040330,000000,5.31957,5.37352,5.28112,5.35047,16015939.241943,0
+GILD.US,D,20040331,000000,5.35047,5.42379,5.25797,5.35047,23958712.477491,0
+GILD.US,D,20040401,000000,5.36209,5.46989,5.34649,5.38494,18947226.383677,0
+GILD.US,D,20040402,000000,5.48955,5.57052,5.44316,5.53575,23309603.404344,0
+GILD.US,D,20040405,000000,5.5282,5.6205,5.49323,5.58979,16787760.537504,0
+GILD.US,D,20040406,000000,5.51668,5.55106,5.38911,5.43531,24945926.746961,0
+GILD.US,D,20040407,000000,5.43531,5.5282,5.42767,5.4972,20890029.317165,0
+GILD.US,D,20040408,000000,5.56287,5.58195,5.44694,5.54728,21683661.553119,0
+GILD.US,D,20040412,000000,5.53159,5.62456,5.46244,5.50514,15373955.248069,0
+GILD.US,D,20040413,000000,5.53963,5.55891,5.34649,5.36209,22319861.646965,0
+GILD.US,D,20040414,000000,5.34649,5.47803,5.33506,5.46244,33434505.214664,0
+GILD.US,D,20040415,000000,5.47803,5.50514,5.41991,5.48955,20695169.085107,0
+GILD.US,D,20040416,000000,5.46244,5.55106,5.45061,5.53159,17907987.988077,0
+GILD.US,D,20040419,000000,5.53575,5.64383,5.51668,5.64383,19008520.030416,0
+GILD.US,D,20040420,000000,5.6515,5.70583,5.48548,5.50089,18347884.456036,0
+GILD.US,D,20040421,000000,5.48548,5.62456,5.48171,5.58195,26028476.249712,0
+GILD.US,D,20040422,000000,5.57837,5.71725,5.55503,5.71339,29786777.465259,0
+GILD.US,D,20040423,000000,6.12656,6.16124,5.70583,5.80201,112588173.42471,0
+GILD.US,D,20040426,000000,5.80608,6.00269,5.80201,5.941,39809976.79641,0
+GILD.US,D,20040427,000000,5.9683,6.07621,5.87939,6.02207,28097141.473264,0
+GILD.US,D,20040428,000000,5.95639,6.07621,5.85992,5.91784,28809778.459423,0
+GILD.US,D,20040429,000000,5.85992,5.97208,5.82535,5.92947,27015026.640616,0
+GILD.US,D,20040430,000000,5.93343,5.97945,5.85247,5.87939,25273993.232115,0
+GILD.US,D,20040503,000000,5.88723,5.93722,5.74419,5.83281,25311518.374296,0
+GILD.US,D,20040504,000000,5.73275,5.77131,5.57052,5.63203,46034289.527116,0
+GILD.US,D,20040505,000000,5.66301,5.70941,5.60133,5.63203,27286277.303811,0
+GILD.US,D,20040506,000000,5.6205,5.6205,5.45061,5.47406,30272055.143823,0
+GILD.US,D,20040507,000000,5.47406,5.56287,5.36209,5.36209,29603330.162675,0
+GILD.US,D,20040510,000000,5.33864,5.35841,5.22708,5.28112,29682172.711371,0
+GILD.US,D,20040511,000000,5.31183,5.44316,5.30804,5.34649,19929164.72863,0
+GILD.US,D,20040512,000000,5.3157,5.48955,5.24228,5.43928,30349113.583408,0
+GILD.US,D,20040513,000000,5.42767,5.51668,5.40064,5.46612,21982154.984276,0
+GILD.US,D,20040514,000000,5.47406,5.49323,5.31957,5.37759,23742704.151136,0
+GILD.US,D,20040517,000000,5.4082,5.57052,5.39686,5.55891,42154696.768632,0
+GILD.US,D,20040518,000000,5.81392,6.06457,5.79067,6.03397,107390396.60441,0
+GILD.US,D,20040519,000000,6.06457,6.16511,6.00666,6.06845,45433416.445648,0
+GILD.US,D,20040520,000000,6.07621,6.19562,6.05673,6.09558,24288286.369649,0
+GILD.US,D,20040521,000000,6.17654,6.19214,6.04163,6.11077,22462242.433379,0
+GILD.US,D,20040524,000000,6.08783,6.16124,6.03397,6.0608,21155574.548094,0
+GILD.US,D,20040525,000000,6.05673,6.16124,6.01451,6.15726,24262794.671742,0
+GILD.US,D,20040526,000000,6.13809,6.37733,6.13015,6.36183,35257235.952935,0
+GILD.US,D,20040527,000000,6.3502,6.4584,6.26537,6.34275,27252908.888068,0
+GILD.US,D,20040528,000000,6.34652,6.38498,6.26537,6.30391,18356234.045383,0
+GILD.US,D,20040601,000000,6.28056,6.46614,6.28056,6.4584,21608704.191107,0
+GILD.US,D,20040602,000000,6.48154,6.54333,6.42749,6.42749,25302711.400494,0
+GILD.US,D,20040603,000000,6.43524,6.49288,6.20744,6.20744,21669570.395037,0
+GILD.US,D,20040604,000000,6.26537,6.28056,6.18439,6.23087,27364434.292062,0
+GILD.US,D,20040607,000000,6.22274,6.26537,6.18062,6.26537,16099897.68222,0
+GILD.US,D,20040608,000000,6.24996,6.28841,6.18817,6.22274,17125512.628898,0
+GILD.US,D,20040609,000000,6.25761,6.28056,6.06457,6.07621,27884142.798564,0
+GILD.US,D,20040610,000000,6.09935,6.18817,5.90255,5.95639,34444125.127563,0
+GILD.US,D,20040614,000000,5.93722,6.07621,5.8947,5.96414,20468543.864074,0
+GILD.US,D,20040615,000000,6.00666,6.17654,5.99514,6.16511,22024190.990296,0
+GILD.US,D,20040616,000000,6.16124,6.24996,6.1533,6.21481,15991051.539307,0
+GILD.US,D,20040617,000000,6.18439,6.20744,6.07224,6.1225,17168470.63112,0
+GILD.US,D,20040618,000000,6.12656,6.23834,6.1072,6.21481,19836575.867016,0
+GILD.US,D,20040621,000000,6.21481,6.21481,6.07621,6.07621,14966484.550239,0
+GILD.US,D,20040622,000000,6.06845,6.11495,5.97596,6.0608,20551264.37216,0
+GILD.US,D,20040623,000000,6.0452,6.30391,6.03736,6.28841,18112830.145422,0
+GILD.US,D,20040624,000000,6.41606,6.42749,6.20744,6.23834,39665842.875,0
+GILD.US,D,20040625,000000,6.24221,6.40435,6.18439,6.26932,25172638.695522,0
+GILD.US,D,20040628,000000,6.30013,6.30013,6.13809,6.16889,23896678.549367,0
+GILD.US,D,20040629,000000,6.18062,6.38904,6.16511,6.32338,33196191.394521,0
+GILD.US,D,20040630,000000,6.33103,6.53936,6.32338,6.46614,319095319.6254,0
+GILD.US,D,20040701,000000,6.47012,6.54333,6.42372,6.46245,44952806.566446,0
+GILD.US,D,20040702,000000,6.44666,6.56648,6.43902,6.50847,24488256.298464,0
+GILD.US,D,20040706,000000,6.50082,6.5936,6.44666,6.4584,29581204.318763,0
+GILD.US,D,20040707,000000,6.48551,6.50469,6.4118,6.47767,20985595.823848,0
+GILD.US,D,20040708,000000,6.43902,6.49694,6.32338,6.34652,29486398.742876,0
+GILD.US,D,20040709,000000,6.37733,6.41606,6.26537,6.30391,30580430.350626,0
+GILD.US,D,20040712,000000,6.35417,6.37733,6.25364,6.3349,24295448.617863,0
+GILD.US,D,20040713,000000,6.32696,6.41606,6.31185,6.34275,12293943.820854,0
+GILD.US,D,20040714,000000,6.29238,6.3813,6.19214,6.20744,30137901.082761,0
+GILD.US,D,20040715,000000,6.20356,6.20744,6.09558,6.16124,24693236.806864,0
+GILD.US,D,20040716,000000,6.20356,6.20744,5.99514,6.02584,27154473.145723,0
+GILD.US,D,20040719,000000,6.08036,6.16889,5.93722,6.09151,29071663.582249,0
+GILD.US,D,20040720,000000,6.12656,6.12656,5.99136,6.02207,28609787.881197,0
+GILD.US,D,20040721,000000,5.99901,6.00666,5.66709,5.73275,47867129.184555,0
+GILD.US,D,20040722,000000,5.7406,5.8639,5.64006,5.77497,38048365.217353,0
+GILD.US,D,20040723,000000,5.75204,5.81392,5.51668,5.61692,34949344.974822,0
+GILD.US,D,20040726,000000,5.63629,5.66709,5.36209,5.43531,45302492.984939,0
+GILD.US,D,20040727,000000,5.45846,5.65944,5.44316,5.6205,30468947.277925,0
+GILD.US,D,20040728,000000,5.60133,5.70583,5.42379,5.6205,30796461.391334,0
+GILD.US,D,20040729,000000,5.68636,5.84065,5.6788,5.74419,46807675.015564,0
+GILD.US,D,20040730,000000,6.19979,6.44666,6.1533,6.23834,149543652.04414,0
+GILD.US,D,20040802,000000,6.19562,6.36967,6.06457,6.13015,76121077.122774,0
+GILD.US,D,20040803,000000,6.11495,6.27311,6.1072,6.11495,36888004.603988,0
+GILD.US,D,20040804,000000,6.11077,6.17654,5.99901,6.06845,28996081.575552,0
+GILD.US,D,20040805,000000,6.14574,6.29238,6.10332,6.14177,35485375.808268,0
+GILD.US,D,20040806,000000,6.07224,6.13809,5.93722,5.94903,34579501.633758,0
+GILD.US,D,20040809,000000,5.97596,6.07224,5.93722,5.95271,16035657.364528,0
+GILD.US,D,20040810,000000,5.99136,6.19214,5.98361,6.18439,26942299.414994,0
+GILD.US,D,20040811,000000,6.1225,6.44666,6.11863,6.3502,55336041.800894,0
+GILD.US,D,20040812,000000,6.29625,6.36183,6.14177,6.14574,31032294.184742,0
+GILD.US,D,20040813,000000,6.15726,6.23834,6.03,6.08036,27155436.440748,0
+GILD.US,D,20040816,000000,6.09935,6.30778,6.09558,6.24619,28486036.993408,0
+GILD.US,D,20040817,000000,6.25364,6.30013,6.18439,6.18439,27055234.14129,0
+GILD.US,D,20040818,000000,6.18439,6.38498,6.1533,6.38498,34682103.394776,0
+GILD.US,D,20040819,000000,6.34275,6.4118,6.24221,6.25364,38591528.357366,0
+GILD.US,D,20040820,000000,6.28056,6.40435,6.25364,6.38904,45729126.336199,0
+GILD.US,D,20040823,000000,6.40851,6.42372,6.23834,6.26932,28828609.689805,0
+GILD.US,D,20040824,000000,6.29238,6.34652,6.2117,6.25364,26193880.096944,0
+GILD.US,D,20040825,000000,6.26168,6.47389,6.24221,6.44666,31435447.090727,0
+GILD.US,D,20040826,000000,6.73617,6.81346,6.60871,6.68242,96485897.962808,0
+GILD.US,D,20040827,000000,6.65161,6.82895,6.64756,6.69791,27037554.115572,0
+GILD.US,D,20040830,000000,6.72087,6.73617,6.57791,6.58188,20352717.187764,0
+GILD.US,D,20040831,000000,6.60871,6.6708,6.50082,6.6708,21722662.095718,0
+GILD.US,D,20040901,000000,6.68978,6.85201,6.68242,6.85201,42783724.28956,0
+GILD.US,D,20040902,000000,6.84427,6.92939,6.80978,6.87913,32080942.516945,0
+GILD.US,D,20040903,000000,6.84843,6.93318,6.77491,6.78654,17393105.24893,0
+GILD.US,D,20040907,000000,6.90993,6.97192,6.55487,6.67438,23071197.694322,0
+GILD.US,D,20040908,000000,6.66693,6.79031,6.53936,6.57791,15842016.480192,0
+GILD.US,D,20040909,000000,6.65927,6.7477,6.55108,6.72842,18740656.903099,0
+GILD.US,D,20040910,000000,6.7477,6.85986,6.6708,6.85201,16425076.347242,0
+GILD.US,D,20040913,000000,6.85201,6.95652,6.79438,6.89463,19768584.583812,0
+GILD.US,D,20040914,000000,6.89463,6.96794,6.87555,6.88697,12058937.003886,0
+GILD.US,D,20040915,000000,6.88697,6.94092,6.72494,6.84427,16308184.161324,0
+GILD.US,D,20040916,000000,6.87148,6.9911,6.84078,6.91778,13191302.178259,0
+GILD.US,D,20040917,000000,6.95652,7.14161,6.93716,7.12243,31062316.363428,0
+GILD.US,D,20040920,000000,7.09512,7.19953,6.98732,7.07991,15772903.933969,0
+GILD.US,D,20040921,000000,7.19187,7.2343,7.01027,7.21105,19303877.84851,0
+GILD.US,D,20040922,000000,7.09512,7.14946,7.00272,7.00272,20986017.071833,0
+GILD.US,D,20040923,000000,6.9911,7.11468,6.97569,7.01821,15001974.692964,0
+GILD.US,D,20040924,000000,7.01027,7.14161,7.00272,7.04534,16927672.68683,0
+GILD.US,D,20040927,000000,6.95652,6.98732,6.79438,6.85201,16250826.292326,0
+GILD.US,D,20040928,000000,6.92939,6.95652,6.80591,6.90237,13865342.317804,0
+GILD.US,D,20040929,000000,6.85201,7.12621,6.85201,6.97956,16937636.027649,0
+GILD.US,D,20040930,000000,7.01821,7.22278,6.96794,7.21512,31107536.508627,0
+GILD.US,D,20041001,000000,7.23827,7.34248,7.18016,7.27313,23328449.089314,0
+GILD.US,D,20041004,000000,7.30771,7.48525,7.29629,7.41881,27183297.65857,0
+GILD.US,D,20041005,000000,7.28089,7.54694,7.2189,7.41124,30370012.852303,0
+GILD.US,D,20041006,000000,7.37764,7.53523,7.36582,7.53523,22489274.577349,0
+GILD.US,D,20041007,000000,7.45784,7.50859,7.29222,7.33861,23377624.629194,0
+GILD.US,D,20041008,000000,7.31517,7.38848,7.25754,7.29629,21406524.775312,0
+GILD.US,D,20041011,000000,7.27313,7.42297,7.25377,7.31149,10393570.264665,0
+GILD.US,D,20041012,000000,7.25754,7.42297,7.12243,7.37764,18302618.882133,0
+GILD.US,D,20041013,000000,7.31962,7.41522,7.12243,7.24573,17251192.171675,0
+GILD.US,D,20041014,000000,7.23827,7.34248,7.12243,7.2189,17186977.665748,0
+GILD.US,D,20041015,000000,7.31517,7.31517,7.04534,7.23827,22389904.449155,0
+GILD.US,D,20041018,000000,7.16882,7.42297,7.16882,7.39643,18286765.29682,0
+GILD.US,D,20041019,000000,7.41522,7.46568,7.14161,7.19187,23827544.321264,0
+GILD.US,D,20041020,000000,7.2034,7.34606,7.09512,7.29987,17967644.136522,0
+GILD.US,D,20041021,000000,7.24573,7.33474,6.96794,7.07991,34926887.707865,0
+GILD.US,D,20041022,000000,6.69791,6.70566,6.29238,6.41606,91014232.517058,0
+GILD.US,D,20041025,000000,6.3967,6.43147,6.19214,6.35786,33058694.193814,0
+GILD.US,D,20041026,000000,6.4118,6.6245,6.36183,6.56648,30024711.336239,0
+GILD.US,D,20041027,000000,6.56251,6.81724,6.53569,6.74431,25671221.822077,0
+GILD.US,D,20041028,000000,6.75167,6.85201,6.64377,6.76329,19266897.850779,0
+GILD.US,D,20041029,000000,6.75167,6.87555,6.59747,6.6861,17312663.403349,0
+GILD.US,D,20041101,000000,6.73617,6.83312,6.66285,6.82509,21569504.381691,0
+GILD.US,D,20041102,000000,6.81346,7.01027,6.7477,6.80978,22742926.779999,0
+GILD.US,D,20041103,000000,6.9911,7.17628,6.96794,7.04534,33439917.425293,0
+GILD.US,D,20041104,000000,6.97569,7.21105,6.96794,7.18016,16322960.879853,0
+GILD.US,D,20041105,000000,7.23827,7.33861,7.11865,7.22278,19552852.959564,0
+GILD.US,D,20041108,000000,7.16882,7.27313,7.03759,7.10693,14993348.401508,0
+GILD.US,D,20041109,000000,7.12243,7.2189,7.07207,7.09938,11201154.275178,0
+GILD.US,D,20041110,000000,6.94857,7.16495,6.94857,7.04534,18021569.040937,0
+GILD.US,D,20041111,000000,7.14161,7.22278,7.05279,7.17628,11774461.425402,0
+GILD.US,D,20041112,000000,7.21512,7.30771,7.06083,7.12999,13398829.791508,0
+GILD.US,D,20041115,000000,7.11468,7.14161,6.88697,6.93318,17020796.368189,0
+GILD.US,D,20041116,000000,6.92533,6.96794,6.76746,6.78654,17723083.869544,0
+GILD.US,D,20041117,000000,6.81724,6.83312,6.61656,6.65161,23112070.106029,0
+GILD.US,D,20041118,000000,6.69791,6.92164,6.62798,6.84427,18468676.283225,0
+GILD.US,D,20041119,000000,6.83312,6.87148,6.57036,6.63215,21922283.049486,0
+GILD.US,D,20041122,000000,6.67438,6.74005,6.46614,6.67854,16171207.325774,0
+GILD.US,D,20041123,000000,6.6861,6.71303,6.58953,6.6552,11362737.981372,0
+GILD.US,D,20041124,000000,6.6861,6.84427,6.6245,6.67854,13856180.174133,0
+GILD.US,D,20041126,000000,6.76329,6.78256,6.65927,6.65927,3889220.546374,0
+GILD.US,D,20041129,000000,6.66285,6.7477,6.54333,6.5936,18538090.310848,0
+GILD.US,D,20041130,000000,6.5936,6.65927,6.52018,6.65161,18302085.094858,0
+GILD.US,D,20041201,000000,6.64377,6.78654,6.63215,6.6861,19656043.228796,0
+GILD.US,D,20041202,000000,6.66693,6.78256,6.62798,6.73617,30798079.272687,0
+GILD.US,D,20041203,000000,6.71709,6.92939,6.6861,6.84843,27597560.980155,0
+GILD.US,D,20041206,000000,6.89076,6.96397,6.73249,6.92164,12971075.17723,0
+GILD.US,D,20041207,000000,6.95652,7.11865,6.84843,6.87913,23127388.871598,0
+GILD.US,D,20041208,000000,6.83652,7.03759,6.81346,7.01027,17373143.463294,0
+GILD.US,D,20041209,000000,6.98354,7.16088,6.90993,7.11081,16726839.612634,0
+GILD.US,D,20041210,000000,7.04892,7.13405,7.00272,7.02596,9282416.1652967,0
+GILD.US,D,20041213,000000,7.14161,7.17628,6.89463,7.16495,17084863.230828,0
+GILD.US,D,20041214,000000,7.12621,7.19575,7.09938,7.16882,20794667.23965,0
+GILD.US,D,20041215,000000,7.14946,7.19575,6.94092,6.98354,14711488.07093,0
+GILD.US,D,20041216,000000,7.02596,7.02596,6.82509,6.87148,14937081.853883,0
+GILD.US,D,20041217,000000,6.91778,6.98732,6.72087,6.72842,22046269.340561,0
+GILD.US,D,20041220,000000,6.79807,7.01821,6.7477,6.75574,21050548.54622,0
+GILD.US,D,20041221,000000,6.75574,6.85201,6.58953,6.76329,27509977.535773,0
+GILD.US,D,20041222,000000,6.6245,6.78256,6.53569,6.67438,19664832.650599,0
+GILD.US,D,20041223,000000,6.65161,6.70566,6.57036,6.6245,13793094.158518,0
+GILD.US,D,20041227,000000,6.66693,6.69385,6.46614,6.61297,13442119.216776,0
+GILD.US,D,20041228,000000,6.6398,6.85588,6.61656,6.79807,17640167.192053,0
+GILD.US,D,20041229,000000,6.83312,6.89463,6.7477,6.84427,14830154.041254,0
+GILD.US,D,20041230,000000,6.87913,6.87913,6.76329,6.79031,7104431.9273186,0
+GILD.US,D,20041231,000000,6.78256,6.83312,6.69791,6.75574,10667935.891513,0
+GILD.US,D,20050103,000000,6.85588,6.85986,6.56251,6.7016,16193957.81437,0
+GILD.US,D,20050104,000000,6.79807,6.82131,6.4584,6.53936,26063342.780223,0
+GILD.US,D,20050105,000000,6.43902,6.52018,6.16511,6.44666,56251852.471989,0
+GILD.US,D,20050106,000000,6.48551,6.59747,6.48154,6.48929,20359339.453879,0
+GILD.US,D,20050107,000000,6.54333,6.54333,6.43902,6.47389,18996279.059561,0
+GILD.US,D,20050110,000000,6.4584,6.60532,6.43147,6.47767,19562741.962503,0
+GILD.US,D,20050111,000000,6.41606,6.46614,6.31185,6.33103,22615176.101295,0
+GILD.US,D,20050112,000000,6.30013,6.40435,6.27689,6.3967,30865014.338517,0
+GILD.US,D,20050113,000000,6.3502,6.37733,6.24619,6.27311,19574097.073623,0
+GILD.US,D,20050114,000000,6.27311,6.36183,6.26537,6.30778,10727041.733155,0
+GILD.US,D,20050118,000000,6.29238,6.54333,6.23446,6.46614,14460632.831003,0
+GILD.US,D,20050119,000000,6.51244,6.58953,6.41965,6.42749,19132962.673474,0
+GILD.US,D,20050120,000000,6.50847,6.57791,6.44666,6.4584,22040585.590177,0
+GILD.US,D,20050121,000000,6.46614,6.58953,6.33103,6.3502,19856172.158077,0
+GILD.US,D,20050124,000000,6.50082,6.56251,6.18439,6.22682,27563371.750325,0
+GILD.US,D,20050125,000000,6.28483,6.34275,6.05305,6.18062,27879442.992615,0
+GILD.US,D,20050126,000000,6.20356,6.42372,6.17654,6.40435,18813690.772475,0
+GILD.US,D,20050127,000000,6.35417,6.46245,6.20744,6.29238,25162278.886011,0
+GILD.US,D,20050128,000000,6.47012,6.48551,6.19562,6.27311,39856487.529798,0
+GILD.US,D,20050131,000000,6.36967,6.43902,6.33103,6.38904,19225967.62072,0
+GILD.US,D,20050201,000000,6.3502,6.47389,6.24221,6.4584,29184610.69819,0
+GILD.US,D,20050202,000000,6.44666,6.51244,6.28056,6.30013,21749944.09756,0
+GILD.US,D,20050203,000000,6.32696,6.35417,6.18062,6.23087,21875170.385768,0
+GILD.US,D,20050204,000000,6.24996,6.43902,6.23087,6.41965,23160835.755102,0
+GILD.US,D,20050207,000000,6.47012,6.47012,6.26932,6.27689,21165061.919988,0
+GILD.US,D,20050208,000000,6.30778,6.30778,6.16124,6.2117,23028413.147154,0
+GILD.US,D,20050209,000000,6.24996,6.29238,5.99901,6.04938,28377190.850495,0
+GILD.US,D,20050210,000000,6.09558,6.09935,5.86786,5.99136,30276598.014249,0
+GILD.US,D,20050211,000000,6.02207,6.38904,5.88308,6.33103,33306416.91809,0
+GILD.US,D,20050214,000000,6.29238,6.3967,6.25761,6.37345,16946773.392026,0
+GILD.US,D,20050215,000000,6.36967,6.53569,6.34275,6.3813,21579080.546053,0
+GILD.US,D,20050216,000000,6.3813,6.51602,6.3813,6.48929,20134943.336766,0
+GILD.US,D,20050217,000000,6.51602,6.58585,6.44666,6.50847,21036154.874266,0
+GILD.US,D,20050218,000000,6.53171,6.55487,6.36571,6.47389,18579695.776648,0
+GILD.US,D,20050222,000000,6.40851,6.47389,6.3349,6.3967,24804118.981704,0
+GILD.US,D,20050223,000000,6.46614,6.57036,6.42372,6.55487,19831263.80603,0
+GILD.US,D,20050224,000000,6.57036,6.78256,6.52784,6.7477,29780628.070658,0
+GILD.US,D,20050225,000000,6.7477,6.8675,6.65927,6.86392,27837205.654839,0
+GILD.US,D,20050228,000000,6.87148,6.87913,6.6398,6.66693,36573906.412921,0
+GILD.US,D,20050301,000000,6.69791,6.75574,6.59747,6.60871,16851764.41944,0
+GILD.US,D,20050302,000000,6.60532,6.99507,6.53936,6.79031,32272460.641828,0
+GILD.US,D,20050303,000000,6.80978,6.87555,6.65927,6.78256,19872361.296319,0
+GILD.US,D,20050304,000000,6.80184,6.88697,6.69385,6.72842,17382113.567442,0
+GILD.US,D,20050307,000000,6.72842,6.90237,6.72842,6.77491,12274262.867208,0
+GILD.US,D,20050308,000000,6.75574,6.9601,6.73617,6.79031,19477846.038964,0
+GILD.US,D,20050309,000000,6.80184,6.84843,6.72087,6.79031,16629398.13943,0
+GILD.US,D,20050310,000000,6.78654,6.83312,6.65161,6.77103,18778898.579843,0
+GILD.US,D,20050311,000000,6.7477,6.80184,6.56251,6.67438,18266489.640137,0
+GILD.US,D,20050314,000000,6.69791,6.90625,6.65161,6.89076,19306594.27853,0
+GILD.US,D,20050315,000000,6.9139,6.93318,6.70925,6.76329,20020759.321103,0
+GILD.US,D,20050316,000000,6.71303,6.83312,6.67854,6.75574,16403442.991784,0
+GILD.US,D,20050317,000000,6.74005,6.87148,6.71709,6.80184,15858256.20949,0
+GILD.US,D,20050318,000000,6.82509,6.85986,6.7477,6.83312,19575247.245818,0
+GILD.US,D,20050321,000000,6.85201,6.85588,6.6861,6.77491,14823234.42362,0
+GILD.US,D,20050322,000000,6.79031,6.87148,6.72087,6.73617,20685375.069459,0
+GILD.US,D,20050323,000000,6.72842,6.96397,6.71709,6.94092,21976001.459791,0
+GILD.US,D,20050324,000000,6.96794,7.0218,6.81724,6.82509,13945837.851852,0
+GILD.US,D,20050328,000000,6.90625,6.96397,6.78654,6.79031,13770482.020977,0
+GILD.US,D,20050329,000000,6.79031,6.83312,6.71303,6.75167,17414775.773327,0
+GILD.US,D,20050330,000000,6.78654,6.94857,6.78256,6.92164,15322330.688041,0
+GILD.US,D,20050331,000000,6.94857,6.9911,6.83652,6.90993,16121126.309222,0
+GILD.US,D,20050401,000000,6.94857,7.01821,6.73617,6.81724,18574148.312376,0
+GILD.US,D,20050404,000000,6.80978,6.85986,6.70925,6.79807,14039386.91108,0
+GILD.US,D,20050405,000000,6.85588,6.96794,6.82509,6.9449,12413371.754446,0
+GILD.US,D,20050406,000000,7.00679,7.18403,6.98732,7.07207,18288322.26241,0
+GILD.US,D,20050407,000000,7.08757,7.33474,7.04892,7.30771,18751745.636818,0
+GILD.US,D,20050408,000000,7.31149,7.39246,7.09938,7.16495,15919952.519745,0
+GILD.US,D,20050411,000000,7.14529,7.24185,7.10693,7.13405,10178646.032389,0
+GILD.US,D,20050412,000000,7.09512,7.2652,7.01027,7.2652,17410953.567348,0
+GILD.US,D,20050413,000000,7.27313,7.32699,7.12999,7.13405,14702345.5442,0
+GILD.US,D,20050414,000000,7.18838,7.18838,6.97192,7.01821,23088946.895566,0
+GILD.US,D,20050415,000000,6.94857,7.04534,6.79031,6.81724,29718979.254049,0
+GILD.US,D,20050418,000000,6.82509,6.94857,6.71709,6.79438,20151508.294289,0
+GILD.US,D,20050419,000000,6.85201,7.06412,6.81724,6.98354,26206873.73883,0
+GILD.US,D,20050420,000000,7.18016,7.38848,7.13405,7.16495,52303603.519266,0
+GILD.US,D,20050421,000000,7.25754,7.47343,7.23827,7.47343,27135186.595828,0
+GILD.US,D,20050422,000000,7.37764,7.73999,7.35401,7.63238,32657369.793175,0
+GILD.US,D,20050425,000000,7.66269,7.70065,7.50143,7.58975,22567933.346287,0
+GILD.US,D,20050426,000000,7.58975,7.66685,7.52748,7.58599,20708281.461107,0
+GILD.US,D,20050427,000000,7.23827,7.28089,6.98354,7.11865,57465204.636392,0
+GILD.US,D,20050428,000000,7.06412,7.19575,7.04117,7.09154,25122279.944389,0
+GILD.US,D,20050429,000000,7.12621,7.2189,6.96794,7.16088,19457554.895223,0
+GILD.US,D,20050502,000000,7.16088,7.29629,7.16088,7.29629,16104432.292881,0
+GILD.US,D,20050503,000000,7.22278,7.53523,7.22278,7.49716,30206318.776302,0
+GILD.US,D,20050504,000000,7.50143,7.64342,7.42297,7.54326,23607468.060935,0
+GILD.US,D,20050505,000000,7.50143,7.54694,7.39643,7.45048,22736643.164225,0
+GILD.US,D,20050506,000000,7.50143,7.50859,7.35401,7.47343,24177087.226351,0
+GILD.US,D,20050509,000000,7.45784,7.50472,7.30771,7.50143,19523502.919206,0
+GILD.US,D,20050510,000000,7.42297,7.54694,7.41522,7.45784,11721720.764708,0
+GILD.US,D,20050511,000000,7.45048,7.60506,7.40437,7.60506,13546060.0921,0
+GILD.US,D,20050512,000000,7.60506,7.66685,7.37764,7.48525,15014371.566871,0
+GILD.US,D,20050513,000000,7.43062,7.55102,7.43062,7.48952,15443921.647437,0
+GILD.US,D,20050516,000000,7.48127,7.50859,7.40437,7.50143,10486440.99074,0
+GILD.US,D,20050517,000000,7.44263,7.5116,7.38462,7.50859,14370638.567883,0
+GILD.US,D,20050518,000000,7.52748,7.68622,7.50143,7.65891,15874972.940184,0
+GILD.US,D,20050519,000000,7.69349,7.79906,7.62424,7.79906,16485518.205776,0
+GILD.US,D,20050520,000000,7.85649,7.85649,7.67402,7.75576,13280088.450832,0
+GILD.US,D,20050523,000000,7.75576,7.887,7.71713,7.8687,11386800.740037,0
+GILD.US,D,20050524,000000,7.79083,7.85649,7.70472,7.78337,23944180.454484,0
+GILD.US,D,20050525,000000,7.78337,7.80797,7.73999,7.79906,16293312.455505,0
+GILD.US,D,20050526,000000,7.82337,7.9765,7.79906,7.94298,15880621.58657,0
+GILD.US,D,20050527,000000,7.88042,7.97224,7.83151,7.91306,9975087.2359378,0
+GILD.US,D,20050531,000000,7.94734,7.94734,7.85233,7.87616,15363405.463977,0
+GILD.US,D,20050601,000000,7.91306,8.09118,7.887,8.06396,16188688.084677,0
+GILD.US,D,20050602,000000,8.03596,8.32586,8.03596,8.31558,21624295.5289,0
+GILD.US,D,20050603,000000,8.25157,8.31558,7.99326,7.99741,19711453.858335,0
+GILD.US,D,20050606,000000,8.00391,8.07839,7.93214,8.05292,17413333.411968,0
+GILD.US,D,20050607,000000,8.11481,8.31191,8.0996,8.12585,22084492.432834,0
+GILD.US,D,20050608,000000,8.207,8.22541,8.08682,8.1301,15487514.619048,0
+GILD.US,D,20050609,000000,8.14881,8.47337,8.1335,8.41903,15172676.146595,0
+GILD.US,D,20050610,000000,8.42329,8.46436,8.31558,8.36354,10828264.113517,0
+GILD.US,D,20050613,000000,8.38909,8.53535,8.33458,8.49302,11018784.871848,0
+GILD.US,D,20050614,000000,8.49302,8.54882,8.36354,8.49302,12692026.263962,0
+GILD.US,D,20050615,000000,8.55336,8.55782,8.31966,8.39694,16132871.694211,0
+GILD.US,D,20050616,000000,8.43394,8.5615,8.32586,8.5398,15264315.135302,0
+GILD.US,D,20050617,000000,8.64567,8.78282,8.59734,8.78282,40202457.054308,0
+GILD.US,D,20050620,000000,8.74165,8.9099,8.68731,8.70639,23111798.566275,0
+GILD.US,D,20050621,000000,8.73061,8.73061,8.3031,8.37748,27219610.680323,0
+GILD.US,D,20050622,000000,8.49302,8.49302,8.207,8.22541,17721701.391475,0
+GILD.US,D,20050623,000000,8.22289,8.38125,7.887,7.99741,30806196.55616,0
+GILD.US,D,20050624,000000,8.2844,8.29971,8.02521,8.06047,42596277.19606,0
+GILD.US,D,20050627,000000,8.04846,8.18977,8.04013,8.11142,18282021.094638,0
+GILD.US,D,20050628,000000,8.20352,8.35472,8.11481,8.34252,22840392.000027,0
+GILD.US,D,20050629,000000,8.31966,8.37748,8.26804,8.36954,17450191.578174,0
+GILD.US,D,20050630,000000,8.42329,8.59094,8.37322,8.49302,25132446.681906,0
+GILD.US,D,20050701,000000,8.52731,8.55782,8.42329,8.51976,12490173.108862,0
+GILD.US,D,20050705,000000,8.52731,8.64926,8.46436,8.64209,14305165.480354,0
+GILD.US,D,20050706,000000,8.65748,8.73516,8.59094,8.6202,17767753.707939,0
+GILD.US,D,20050707,000000,8.58378,8.79018,8.5398,8.78282,20446983.814024,0
+GILD.US,D,20050708,000000,8.76277,9.02718,8.66572,9.00259,21726495.658874,0
+GILD.US,D,20050711,000000,8.86253,8.96529,8.73061,8.88471,15376720.204204,0
+GILD.US,D,20050712,000000,8.87638,8.88471,8.67473,8.67822,20337596.656543,0
+GILD.US,D,20050713,000000,8.72693,8.80219,8.68296,8.78282,14210234.975529,0
+GILD.US,D,20050714,000000,8.90225,8.90621,8.76277,8.85507,10224839.797317,0
+GILD.US,D,20050715,000000,8.87638,8.99058,8.71502,8.77458,25960518.005565,0
+GILD.US,D,20050718,000000,8.86253,8.88471,8.68731,8.79018,20862670.9125,0
+GILD.US,D,20050719,000000,8.88945,9.11222,8.87638,8.99407,35222276.500073,0
+GILD.US,D,20050720,000000,9.15997,9.26516,8.96152,8.99407,47410422.031082,0
+GILD.US,D,20050721,000000,8.96994,9.02718,8.70639,8.91464,21806148.696953,0
+GILD.US,D,20050722,000000,8.68731,8.68731,8.37322,8.58378,39733109.363878,0
+GILD.US,D,20050725,000000,8.58378,8.59734,8.1301,8.27201,31359057.69206,0
+GILD.US,D,20050726,000000,8.31966,8.55066,8.28081,8.48596,26369624.136748,0
+GILD.US,D,20050727,000000,8.53535,8.77458,8.50097,8.76636,22301625.119621,0
+GILD.US,D,20050728,000000,8.78282,8.80587,8.63743,8.71879,14039047.228269,0
+GILD.US,D,20050729,000000,8.73516,8.79764,8.59734,8.64926,15266165.32253,0
+GILD.US,D,20050801,000000,8.79764,8.93333,8.73061,8.85507,22372958.509999,0
+GILD.US,D,20050802,000000,8.85875,8.94932,8.76636,8.79018,16087725.886893,0
+GILD.US,D,20050803,000000,8.79018,8.79764,8.66572,8.75453,13779662.749118,0
+GILD.US,D,20050804,000000,8.64926,8.74165,8.51976,8.53535,16289271.365769,0
+GILD.US,D,20050805,000000,8.53535,8.55336,8.22289,8.22977,22458282.908815,0
+GILD.US,D,20050808,000000,8.2844,8.31966,8.11481,8.12585,18361681.360009,0
+GILD.US,D,20050809,000000,8.19926,8.29215,8.16178,8.23666,15962320.981281,0
+GILD.US,D,20050810,000000,8.07839,8.19665,7.90861,8.01834,50513120.966189,0
+GILD.US,D,20050811,000000,8.03596,8.29971,8.03596,8.22977,15627800.522712,0
+GILD.US,D,20050812,000000,8.19665,8.22289,8.08682,8.18571,14591271.329839,0
+GILD.US,D,20050815,000000,8.14881,8.36354,8.1335,8.27666,9959771.5677821,0
+GILD.US,D,20050816,000000,8.25157,8.33458,8.05612,8.05612,12568338.356878,0
+GILD.US,D,20050817,000000,8.05612,8.20352,8.02154,8.09534,13287632.713149,0
+GILD.US,D,20050818,000000,8.09118,8.29215,8.07093,8.22977,12702205.391126,0
+GILD.US,D,20050819,000000,8.16178,8.26804,8.15733,8.20352,13957539.87308,0
+GILD.US,D,20050822,000000,8.22977,8.31191,8.01059,8.10726,15010847.744881,0
+GILD.US,D,20050823,000000,8.14881,8.21128,8.06628,8.07093,12324193.143062,0
+GILD.US,D,20050824,000000,8.06396,8.14881,7.92129,7.93902,11845910.452482,0
+GILD.US,D,20050825,000000,7.93214,7.98484,7.87296,7.91306,14934829.00314,0
+GILD.US,D,20050826,000000,7.90453,7.96003,7.77204,7.92129,13784529.815295,0
+GILD.US,D,20050829,000000,7.89949,8.14028,7.88042,8.10726,12942023.520863,0
+GILD.US,D,20050830,000000,8.04846,8.08682,7.89534,7.96003,15828490.083501,0
+GILD.US,D,20050831,000000,7.98066,8.29971,7.95568,8.29971,23619585.135323,0
+GILD.US,D,20050901,000000,8.31191,8.346,8.19336,8.29215,16277135.70691,0
+GILD.US,D,20050902,000000,8.33031,8.33903,8.16934,8.22289,7374257.7811528,0
+GILD.US,D,20050906,000000,8.23326,8.45738,8.19665,8.37748,17960655.34336,0
+GILD.US,D,20050907,000000,8.30764,8.42979,8.28081,8.35472,8776524.1797092,0
+GILD.US,D,20050908,000000,8.31966,8.40315,8.24033,8.32586,12151046.799165,0
+GILD.US,D,20050909,000000,8.37748,8.58378,8.37748,8.54882,14381579.658314,0
+GILD.US,D,20050912,000000,8.72693,8.82263,8.69013,8.75453,17286202.215595,0
+GILD.US,D,20050913,000000,8.67007,8.80587,8.66572,8.74165,13508700.145207,0
+GILD.US,D,20050914,000000,8.75453,8.78282,8.68731,8.71502,8809723.2702811,0
+GILD.US,D,20050915,000000,8.71879,8.85043,8.71502,8.8263,16080998.308781,0
+GILD.US,D,20050916,000000,8.8263,8.94078,8.7399,8.94078,24706484.436505,0
+GILD.US,D,20050919,000000,8.97372,9.05556,8.84306,8.9099,12082604.32633,0
+GILD.US,D,20050920,000000,8.88471,9.1189,8.76636,8.83377,20919241.006467,0
+GILD.US,D,20050921,000000,8.79298,8.91929,8.68731,8.68731,15880945.782322,0
+GILD.US,D,20050922,000000,8.69458,8.87638,8.63008,8.83647,14007831.513626,0
+GILD.US,D,20050923,000000,8.85507,8.93808,8.73061,8.88471,9749427.3748695,0
+GILD.US,D,20050926,000000,8.96529,9.26031,8.94932,9.1189,25882072.958029,0
+GILD.US,D,20050927,000000,9.1189,9.20801,8.96152,9.1036,14768385.458062,0
+GILD.US,D,20050928,000000,9.116,9.12461,8.95492,9.03765,10804293.244732,0
+GILD.US,D,20050929,000000,9.06408,9.2177,8.93808,9.16859,11319506.374455,0
+GILD.US,D,20050930,000000,9.20801,9.49276,9.18011,9.41043,22891737.793005,0
+GILD.US,D,20051003,000000,9.44144,9.54506,9.16859,9.24191,19505000.01446,0
+GILD.US,D,20051004,000000,9.22933,9.45983,9.10738,9.12461,18944379.862368,0
+GILD.US,D,20051005,000000,9.1189,9.16481,8.87172,8.90621,19702898.807349,0
+GILD.US,D,20051006,000000,8.92404,8.98215,8.63008,8.78572,32195074.90908,0
+GILD.US,D,20051007,000000,8.96152,9.22933,8.92683,9.16859,31395430.597106,0
+GILD.US,D,20051010,000000,9.32327,9.36202,9.16859,9.2729,18717401.536406,0
+GILD.US,D,20051011,000000,9.28452,9.36202,9.16859,9.20017,30104655.531014,0
+GILD.US,D,20051012,000000,9.22933,9.31067,8.85043,8.91464,25609911.65581,0
+GILD.US,D,20051013,000000,8.85875,9.12268,8.85875,9.03387,21619279.786961,0
+GILD.US,D,20051014,000000,9.11222,9.15997,8.88471,9.15425,19416410.94376,0
+GILD.US,D,20051017,000000,9.20801,9.25547,9.06408,9.20995,15924231.077708,0
+GILD.US,D,20051018,000000,9.26516,9.3533,9.18873,9.30778,18122751.154949,0
+GILD.US,D,20051019,000000,8.96529,9.01013,8.64567,8.87638,60546706.951082,0
+GILD.US,D,20051020,000000,8.94078,8.95212,8.66572,8.72693,28446499.566123,0
+GILD.US,D,20051021,000000,8.85507,8.86708,8.68731,8.80587,21179705.449814,0
+GILD.US,D,20051024,000000,8.80219,9.2206,8.80219,9.2206,22273219.789817,0
+GILD.US,D,20051025,000000,9.2177,9.30583,9.1189,9.25547,18379038.222445,0
+GILD.US,D,20051026,000000,9.26516,9.37944,9.03009,9.03009,16702444.398452,0
+GILD.US,D,20051027,000000,9.05188,9.06408,8.72693,8.79764,16160795.892738,0
+GILD.US,D,20051028,000000,8.91929,9.116,8.84306,9.09401,17238414.316135,0
+GILD.US,D,20051031,000000,9.15997,9.3194,9.03009,9.1189,19744639.526789,0
+GILD.US,D,20051101,000000,9.1189,9.17624,8.98215,9.09886,11455486.875922,0
+GILD.US,D,20051102,000000,9.17624,9.45014,9.1715,9.43949,18919945.414304,0
+GILD.US,D,20051103,000000,9.54991,9.95573,9.48502,9.80173,25982242.218431,0
+GILD.US,D,20051104,000000,9.85213,9.87047,9.49954,9.58866,18631685.83125,0
+GILD.US,D,20051107,000000,9.74653,9.75427,9.51989,9.62352,15290302.419075,0
+GILD.US,D,20051108,000000,9.78139,9.97319,9.74653,9.94611,22428732.569171,0
+GILD.US,D,20051109,000000,10.0031,10.071,9.8947,9.9596,18409018.06984,0
+GILD.US,D,20051110,000000,10.0206,10.1,9.8434,10.1,16044660.507735,0
+GILD.US,D,20051111,000000,10.133,10.4419,10.1,10.4371,23467408.268321,0
+GILD.US,D,20051114,000000,10.4041,10.4419,10.009,10.0352,25982733.674413,0
+GILD.US,D,20051115,000000,10.1737,10.1949,9.93838,9.96833,23483952.576432,0
+GILD.US,D,20051116,000000,10.5998,10.7654,10.3384,10.7393,76904667.550148,0
+GILD.US,D,20051117,000000,10.748,10.9059,9.97805,10.5687,116280798.15603,0
+GILD.US,D,20051118,000000,10.6967,10.7335,10.4613,10.4933,34211617.9218,0
+GILD.US,D,20051121,000000,10.5,10.5,10.3839,10.4613,21004605.671636,0
+GILD.US,D,20051122,000000,10.4216,10.5349,10.3886,10.4419,15944626.500975,0
+GILD.US,D,20051123,000000,10.4613,10.4808,10.2773,10.3799,14311529.62883,0
+GILD.US,D,20051125,000000,10.4013,10.4661,10.2559,10.4661,4930051.0115641,0
+GILD.US,D,20051128,000000,10.4128,10.4613,10.009,10.0584,17670898.678007,0
+GILD.US,D,20051129,000000,10.1523,10.1949,9.9596,9.9596,15975122.583644,0
+GILD.US,D,20051130,000000,9.98479,10.0177,9.78139,9.78139,24137125.453669,0
+GILD.US,D,20051201,000000,9.90244,10.3092,9.78913,10.2298,25688220.417231,0
+GILD.US,D,20051202,000000,10.1825,10.3538,10.1737,10.3431,16859056.758942,0
+GILD.US,D,20051205,000000,10.3964,10.5475,10.3886,10.5,21050917.138207,0
+GILD.US,D,20051206,000000,10.5049,10.6153,10.288,10.3005,14530641.561663,0
+GILD.US,D,20051207,000000,10.3102,10.377,9.98479,10.133,17422760.900571,0
+GILD.US,D,20051208,000000,10.1785,10.222,9.99352,10.1573,14961511.139594,0
+GILD.US,D,20051209,000000,10.1872,10.2637,10.0177,10.0313,10701583.074305,0
+GILD.US,D,20051212,000000,10.0797,10.1427,9.86272,9.97805,14689549.104189,0
+GILD.US,D,20051213,000000,10.0352,10.4701,9.90636,10.4128,35458860.932045,0
+GILD.US,D,20051214,000000,10.4419,10.4419,10.0206,10.0535,23119538.997996,0
+GILD.US,D,20051215,000000,10.2773,10.2773,9.9596,10.1523,18457984.018197,0
+GILD.US,D,20051216,000000,10.1475,10.1825,9.75912,9.78139,31830946.292517,0
+GILD.US,D,20051219,000000,9.85988,9.98191,9.6797,9.76396,17870896.483527,0
+GILD.US,D,20051220,000000,9.78624,9.97805,9.74361,9.96446,16531646.92506,0
+GILD.US,D,20051221,000000,10.0177,10.4419,9.99739,10.4371,24417296.662426,0
+GILD.US,D,20051222,000000,10.2637,10.6918,10.2512,10.6918,18871993.352026,0
+GILD.US,D,20051223,000000,10.7141,10.7625,10.4496,10.5301,9348405.4881021,0
+GILD.US,D,20051227,000000,10.6153,10.6918,10.4071,10.4584,9273134.2550419,0
+GILD.US,D,20051228,000000,10.4584,10.5262,10.2298,10.3132,10921038.819831,0
+GILD.US,D,20051229,000000,10.2957,10.3344,10.1475,10.1988,8574497.5695564,0
+GILD.US,D,20051230,000000,10.133,10.3267,10.0632,10.1475,10783925.698169,0
+GILD.US,D,20060103,000000,10.2298,10.6764,10.1301,10.5582,22314108.721055,0
+GILD.US,D,20060104,000000,10.6153,10.8013,10.5388,10.7054,22464042.029549,0
+GILD.US,D,20060105,000000,10.8981,11.0493,10.81,10.932,23187803.885897,0
+GILD.US,D,20060106,000000,11.0782,11.1286,10.936,11.0115,19288062.464607,0
+GILD.US,D,20060109,000000,11.3698,11.3698,11.1141,11.1741,20661145.050565,0
+GILD.US,D,20060110,000000,11.1741,11.2062,10.8653,11.0222,20745970.766106,0
+GILD.US,D,20060111,000000,11.0454,11.1209,10.9495,10.9863,15547621.957122,0
+GILD.US,D,20060112,000000,11.0822,11.2856,10.9059,11.2816,20985659.837022,0
+GILD.US,D,20060113,000000,11.3243,11.5354,11.3001,11.4647,16835915.99648,0
+GILD.US,D,20060117,000000,11.3795,11.4434,11.2516,11.4007,15011967.975428,0
+GILD.US,D,20060118,000000,11.3533,11.3601,11.1054,11.3156,18943608.606865,0
+GILD.US,D,20060119,000000,11.3291,11.4608,11.1103,11.4192,15939707.81127,0
+GILD.US,D,20060120,000000,11.4241,11.6091,11.0454,11.1103,25381950.417882,0
+GILD.US,D,20060123,000000,11.0222,11.0609,10.7519,10.8865,20020622.002522,0
+GILD.US,D,20060124,000000,11.1402,11.334,10.9621,11.1964,25492873.891544,0
+GILD.US,D,20060125,000000,11.2488,11.3185,11.0027,11.0695,15372047.242489,0
+GILD.US,D,20060126,000000,11.1916,11.3863,11.0919,11.3669,16604670.46973,0
+GILD.US,D,20060127,000000,11.3863,11.581,11.2062,11.5325,20928208.013204,0
+GILD.US,D,20060130,000000,11.581,11.5848,11.0782,11.1741,36167116.113184,0
+GILD.US,D,20060131,000000,11.1499,11.827,11.1209,11.7456,59495998.84013,0
+GILD.US,D,20060201,000000,11.7417,11.9045,11.4948,11.8697,42313195.452819,0
+GILD.US,D,20060202,000000,11.7902,11.7902,11.5713,11.7224,28859382.474582,0
+GILD.US,D,20060203,000000,11.5887,11.8697,11.5596,11.7175,23006262.523949,0
+GILD.US,D,20060206,000000,11.7456,11.7543,11.4754,11.5848,18056473.77286,0
+GILD.US,D,20060207,000000,11.6023,11.7224,11.5084,11.6458,17638409.927174,0
+GILD.US,D,20060208,000000,11.7175,11.7253,11.3863,11.4608,20355662.826247,0
+GILD.US,D,20060209,000000,11.5403,11.5403,11.0745,11.2546,36527231.516716,0
+GILD.US,D,20060210,000000,11.2516,11.456,11.1316,11.4095,25071303.775867,0
+GILD.US,D,20060213,000000,11.4095,11.5044,11.2933,11.4241,15097793.122461,0
+GILD.US,D,20060214,000000,11.456,11.6604,11.3291,11.6361,20548407.526145,0
+GILD.US,D,20060215,000000,11.6555,11.8114,11.5713,11.8114,16530824.04603,0
+GILD.US,D,20060216,000000,11.8542,11.9422,11.7738,11.8697,20290219.680363,0
+GILD.US,D,20060217,000000,11.8697,12.0071,11.7738,11.8628,15177478.167127,0
+GILD.US,D,20060221,000000,11.9334,11.9606,11.4608,11.5761,21446195.391298,0
+GILD.US,D,20060222,000000,11.6246,11.9819,11.5596,11.9422,19551466.351613,0
+GILD.US,D,20060223,000000,11.95,12.0846,11.764,11.827,14934308.637982,0
+GILD.US,D,20060224,000000,11.8542,11.9683,11.6246,11.9006,11484419.798176,0
+GILD.US,D,20060227,000000,11.9752,12.3481,11.9422,12.291,19409450.027305,0
+GILD.US,D,20060228,000000,12.2008,12.2715,11.95,12.0206,17538592.739232,0
+GILD.US,D,20060301,000000,12.0362,12.0661,11.7456,11.7815,23434824.530198,0
+GILD.US,D,20060302,000000,11.7815,11.8957,11.7224,11.827,13388426.618234,0
+GILD.US,D,20060303,000000,11.7311,11.827,11.6023,11.6023,16357677.702134,0
+GILD.US,D,20060306,000000,11.6206,11.6488,11.3601,11.4842,14337275.314494,0
+GILD.US,D,20060307,000000,11.4463,11.5403,11.3108,11.4095,12837690.306729,0
+GILD.US,D,20060308,000000,11.4241,11.8318,11.273,11.7311,19449236.279992,0
+GILD.US,D,20060309,000000,11.8017,11.8774,11.6555,11.6943,15881355.673131,0
+GILD.US,D,20060310,000000,11.6759,11.8697,11.3863,11.793,12516669.400616,0
+GILD.US,D,20060313,000000,11.8697,11.9539,11.7417,11.8697,12416897.641378,0
+GILD.US,D,20060314,000000,11.8542,12.1524,11.793,12.1311,18697287.977599,0
+GILD.US,D,20060315,000000,12.1398,12.3054,12.0661,12.3006,15416201.87808,0
+GILD.US,D,20060316,000000,12.3956,12.4798,12.1166,12.1398,28822451.002968,0
+GILD.US,D,20060317,000000,12.1398,12.2987,12.0982,12.2212,20483943.162344,0
+GILD.US,D,20060320,000000,12.3529,12.3529,11.9819,12.164,13997293.08671,0
+GILD.US,D,20060321,000000,12.2425,12.3577,11.9752,12.0236,16481135.368286,0
+GILD.US,D,20060322,000000,11.9868,12.1398,11.8724,12.102,16025575.289596,0
+GILD.US,D,20060323,000000,12.0903,12.105,11.8367,11.9732,10986516.037242,0
+GILD.US,D,20060324,000000,12.073,12.1243,11.9199,12.0333,8589637.7177183,0
+GILD.US,D,20060327,000000,11.9819,12.0575,11.8628,12.0526,11352142.768576,0
+GILD.US,D,20060328,000000,12.1969,12.2008,11.8114,11.8957,14312219.319159,0
+GILD.US,D,20060329,000000,11.9287,12.0614,11.8415,11.9732,11820501.352218,0
+GILD.US,D,20060330,000000,12.0158,12.1136,11.8697,11.9045,10759668.835041,0
+GILD.US,D,20060331,000000,11.9539,12.1524,11.9045,12.0071,13495078.761226,0
+GILD.US,D,20060403,000000,12.105,12.3189,12.0071,12.2589,17368791.599921,0
+GILD.US,D,20060404,000000,12.3277,12.5456,12.2212,12.4576,22874490.372449,0
+GILD.US,D,20060405,000000,12.3994,12.4963,12.2987,12.3354,15621944.349747,0
+GILD.US,D,20060406,000000,12.3277,12.3277,11.8464,11.9122,24940325.594222,0
+GILD.US,D,20060407,000000,12.0362,12.1136,11.8464,11.8697,14886519.706053,0
+GILD.US,D,20060410,000000,11.888,12.0661,11.7175,11.9422,14390837.821746,0
+GILD.US,D,20060411,000000,12.0284,12.0284,11.5984,11.6555,15822298.357607,0
+GILD.US,D,20060412,000000,11.6759,11.9334,11.5461,11.793,20072191.841609,0
+GILD.US,D,20060413,000000,11.793,11.95,11.6943,11.856,11598143.331972,0
+GILD.US,D,20060417,000000,11.8724,11.9606,11.5984,11.8114,13638031.536325,0
+GILD.US,D,20060418,000000,11.8367,12.0614,11.7282,11.9384,28803820.071873,0
+GILD.US,D,20060419,000000,12.162,12.6115,12.1495,12.5699,45838970.878134,0
+GILD.US,D,20060420,000000,12.6658,12.7761,12.4875,12.5766,110842118.07944,0
+GILD.US,D,20060421,000000,12.6512,12.7142,12.3829,12.4526,30848026.068069,0
+GILD.US,D,20060424,000000,12.4526,12.4875,12.0284,12.2648,24075881.365517,0
+GILD.US,D,20060425,000000,12.3277,12.3277,11.7738,11.856,28279547.013063,0
+GILD.US,D,20060426,000000,11.824,11.824,10.8497,11.0609,76584245.476955,0
+GILD.US,D,20060427,000000,11.1103,11.1577,10.7886,10.9582,59749315.489851,0
+GILD.US,D,20060428,000000,11.0115,11.2158,10.9534,11.1006,22615150.289531,0
+GILD.US,D,20060501,000000,11.1664,11.3388,11.0454,11.1741,27054898.588361,0
+GILD.US,D,20060502,000000,11.2158,11.2323,10.3703,10.5775,80413697.335593,0
+GILD.US,D,20060503,000000,10.5775,10.8497,10.5437,10.8274,43649440.521983,0
+GILD.US,D,20060504,000000,10.8497,10.9534,10.6192,10.654,27862747.943804,0
+GILD.US,D,20060505,000000,10.7548,10.8778,10.4758,10.8536,36234054.276426,0
+GILD.US,D,20060508,000000,10.8536,11.0115,10.8536,10.9107,23358054.149898,0
+GILD.US,D,20060509,000000,10.936,11.1286,10.9146,11.0695,21202211.242889,0
+GILD.US,D,20060510,000000,11.0424,11.2643,10.9495,10.9582,28560722.815666,0
+GILD.US,D,20060511,000000,10.995,11.0454,10.8536,10.9273,22762699.623525,0
+GILD.US,D,20060512,000000,10.8623,10.8981,10.5737,10.7219,20544027.786067,0
+GILD.US,D,20060515,000000,10.8817,11.1286,10.8274,11.0182,31301105.120025,0
+GILD.US,D,20060516,000000,10.9582,11.1306,10.7886,10.9495,20004123.123113,0
+GILD.US,D,20060517,000000,10.87,10.9534,10.6579,10.7684,24542044.916766,0
+GILD.US,D,20060518,000000,10.8187,10.8497,10.2327,10.377,32096392.406273,0
+GILD.US,D,20060519,000000,10.3267,10.6153,10.1427,10.6028,36400944.881252,0
+GILD.US,D,20060522,000000,10.4758,10.6153,10.3054,10.5553,20409805.581948,0
+GILD.US,D,20060523,000000,10.6618,10.7625,10.3451,10.3799,22537245.224095,0
+GILD.US,D,20060524,000000,10.5437,10.9059,10.4496,10.7141,61542167.562844,0
+GILD.US,D,20060525,000000,10.7219,10.81,10.623,10.7684,20233239.695586,0
+GILD.US,D,20060526,000000,10.8536,11.118,10.6618,11.0357,22590846.965228,0
+GILD.US,D,20060530,000000,11.0367,11.0367,10.7625,10.7654,18227556.208125,0
+GILD.US,D,20060531,000000,10.7625,11.0695,10.7625,11.0609,21400275.231065,0
+GILD.US,D,20060601,000000,11.1964,11.3631,11.1402,11.3205,30309591.64318,0
+GILD.US,D,20060602,000000,11.3863,11.4647,11.1577,11.273,24388624.955221,0
+GILD.US,D,20060605,000000,11.1741,11.2952,10.8739,10.9059,15260103.687924,0
+GILD.US,D,20060606,000000,10.8981,11.118,10.8187,10.9273,22103912.17143,0
+GILD.US,D,20060607,000000,10.9465,11.1916,10.9273,10.966,26221771.256413,0
+GILD.US,D,20060608,000000,10.8865,10.9621,10.654,10.9223,33597122.423879,0
+GILD.US,D,20060609,000000,10.966,11.2411,10.936,11.0609,21788989.036392,0
+GILD.US,D,20060612,000000,11.1006,11.1471,10.8148,10.8391,18806609.056965,0
+GILD.US,D,20060613,000000,10.8391,11.1471,10.7335,11.0066,26764695.895728,0
+GILD.US,D,20060614,000000,10.9795,11.0647,10.7839,10.9902,20544027.786067,0
+GILD.US,D,20060615,000000,10.9747,11.3533,10.9465,11.3108,30002046.542701,0
+GILD.US,D,20060616,000000,11.2488,11.3437,11.1141,11.1664,23788030.640801,0
+GILD.US,D,20060619,000000,11.1548,11.1868,10.7625,10.8274,21859072.104934,0
+GILD.US,D,20060620,000000,10.8536,10.8536,10.5262,10.6618,22396999.586783,0
+GILD.US,D,20060621,000000,10.7141,10.9398,10.6735,10.81,19878015.105056,0
+GILD.US,D,20060622,000000,10.7548,10.9398,10.5687,10.6075,14558615.318776,0
+GILD.US,D,20060623,000000,10.5553,10.8497,10.5553,10.7306,11569153.623837,0
+GILD.US,D,20060626,000000,10.7141,10.7771,10.6367,10.7654,10945608.521537,0
+GILD.US,D,20060627,000000,10.7809,10.87,10.5737,10.6502,16132962.55162,0
+GILD.US,D,20060628,000000,10.6918,10.8497,10.5882,10.8274,13481983.937225,0
+GILD.US,D,20060629,000000,10.9059,11.396,10.87,11.3795,37007690.655216,0
+GILD.US,D,20060630,000000,11.4095,11.52,11.3001,11.4192,21508559.709998,0
+GILD.US,D,20060703,000000,11.4153,11.4647,11.3437,11.4395,5332820.8709745,0
+GILD.US,D,20060705,000000,11.3185,11.4338,11.2158,11.3863,16942417.398771,0
+GILD.US,D,20060706,000000,11.3747,11.6284,11.3747,11.6023,14923901.334828,0
+GILD.US,D,20060707,000000,11.5539,11.827,11.4879,11.7282,23350146.457947,0
+GILD.US,D,20060710,000000,11.7688,11.95,11.734,11.888,21919337.411003,0
+GILD.US,D,20060711,000000,11.9334,12.0768,11.7098,11.9199,31156173.098879,0
+GILD.US,D,20060712,000000,11.9199,12.0661,11.7543,11.9239,39754350.380526,0
+GILD.US,D,20060713,000000,11.8318,11.95,11.7224,11.793,22047267.739583,0
+GILD.US,D,20060714,000000,11.8212,11.8367,11.4153,11.5596,18574918.535408,0
+GILD.US,D,20060717,000000,11.4842,11.6759,11.4357,11.4647,18864450.122181,0
+GILD.US,D,20060718,000000,11.5354,11.7137,11.4434,11.6284,29186411.326831,0
+GILD.US,D,20060719,000000,11.6284,11.95,11.5984,11.8163,27305993.361455,0
+GILD.US,D,20060720,000000,11.7815,11.888,11.2546,11.456,42153731.408667,0
+GILD.US,D,20060721,000000,11.2226,11.6284,11.2013,11.5287,35096803.451406,0
+GILD.US,D,20060724,000000,11.5848,11.6963,11.456,11.6555,20146175.583892,0
+GILD.US,D,20060725,000000,11.6206,11.9868,11.6091,11.95,19762268.96145,0
+GILD.US,D,20060726,000000,11.888,12.1524,11.888,12.0362,18074030.934581,0
+GILD.US,D,20060727,000000,12.0661,12.1272,11.6856,11.8163,12741586.915358,0
+GILD.US,D,20060728,000000,11.9122,12.0614,11.734,12.0614,15102437.175,0
+GILD.US,D,20060731,000000,12.0614,12.0661,11.7456,11.8724,19407582.288077,0
+GILD.US,D,20060801,000000,11.856,11.8697,11.6488,11.7224,18352243.546702,0
+GILD.US,D,20060802,000000,11.7738,11.9868,11.7282,11.888,16527362.172272,0
+GILD.US,D,20060803,000000,11.8774,12.0362,11.705,11.9819,15396111.033626,0
+GILD.US,D,20060804,000000,12.1205,12.162,11.7543,11.8367,10957375.588407,0
+GILD.US,D,20060807,000000,11.8628,11.9868,11.7862,11.9539,9326057.6630227,0
+GILD.US,D,20060808,000000,11.95,11.9539,11.7224,11.8841,13804100.294592,0
+GILD.US,D,20060809,000000,11.9606,12.1573,11.856,11.9045,14702403.362551,0
+GILD.US,D,20060810,000000,11.9083,12.0903,11.8367,11.9422,16488310.006146,0
+GILD.US,D,20060811,000000,11.8812,12.0333,11.8774,11.9752,12265278.308472,0
+GILD.US,D,20060814,000000,12.1398,12.2144,11.8774,11.8774,23227493.086353,0
+GILD.US,D,20060815,000000,12.0439,12.1166,11.8367,12.0071,20287939.985386,0
+GILD.US,D,20060816,000000,12.0846,12.3616,12.073,12.3529,25248382.800093,0
+GILD.US,D,20060817,000000,12.3577,12.5418,12.3326,12.35,18807896.547743,0
+GILD.US,D,20060818,000000,12.3994,12.4439,12.2057,12.2822,18395530.907029,0
+GILD.US,D,20060821,000000,12.2822,12.3529,12.1398,12.2822,14346807.082622,0
+GILD.US,D,20060822,000000,12.2589,12.3703,12.1795,12.2512,13820967.765987,0
+GILD.US,D,20060823,000000,12.2987,12.3006,12.073,12.1872,12140720.028713,0
+GILD.US,D,20060824,000000,12.1951,12.3752,12.1921,12.2947,10950827.660172,0
+GILD.US,D,20060825,000000,12.229,12.3142,12.1757,12.1969,12621771.80531,0
+GILD.US,D,20060828,000000,12.168,12.4837,12.162,12.4439,13429916.447331,0
+GILD.US,D,20060829,000000,12.3752,12.4798,12.2008,12.3577,14643881.899243,0
+GILD.US,D,20060830,000000,12.3239,12.3906,12.2212,12.2512,12000686.047862,0
+GILD.US,D,20060831,000000,12.3354,12.3354,12.168,12.2377,12630353.700532,0
+GILD.US,D,20060901,000000,12.2744,12.3703,12.1795,12.2212,10185496.474495,0
+GILD.US,D,20060905,000000,12.2744,12.2744,12.073,12.1311,13010952.287327,0
+GILD.US,D,20060906,000000,12.073,12.1311,11.7611,11.8774,23471446.260646,0
+GILD.US,D,20060907,000000,11.9161,12.0439,11.856,11.9334,19346744.993322,0
+GILD.US,D,20060908,000000,11.9683,12.3703,11.9239,12.291,20047881.290012,0
+GILD.US,D,20060911,000000,12.2173,12.2774,12.0903,12.2512,19454545.243565,0
+GILD.US,D,20060912,000000,12.1969,12.3529,12.0661,12.3239,16669505.490459,0
+GILD.US,D,20060913,000000,12.2822,12.3277,12.1872,12.2947,12333687.742249,0
+GILD.US,D,20060914,000000,12.2744,12.3451,12.2008,12.2589,11096361.611649,0
+GILD.US,D,20060915,000000,12.3529,12.5273,12.3093,12.5001,30335998.109996,0
+GILD.US,D,20060918,000000,12.5156,12.624,12.3906,12.5117,16836916.460444,0
+GILD.US,D,20060919,000000,12.4914,12.566,12.4391,12.5388,16040151.708837,0
+GILD.US,D,20060920,000000,12.5089,12.6725,12.4576,12.5388,23729914.938418,0
+GILD.US,D,20060921,000000,12.5456,12.5699,12.3906,12.3994,18586807.433804,0
+GILD.US,D,20060922,000000,12.4304,12.566,12.3703,12.505,20320153.066582,0
+GILD.US,D,20060925,000000,12.5912,12.7714,12.4497,12.7714,18399423.321007,0
+GILD.US,D,20060926,000000,12.7277,12.9031,12.6812,12.8904,21457312.001722,0
+GILD.US,D,20060927,000000,12.9166,13.0095,12.7664,12.994,24165009.385843,0
+GILD.US,D,20060928,000000,13.0222,13.2449,13.0125,13.2449,22330228.683769,0
+GILD.US,D,20060929,000000,13.2275,13.3698,13.1267,13.272,21424829.445713,0
+GILD.US,D,20061002,000000,12.5418,12.6774,12.3093,12.4071,78152603.348131,0
+GILD.US,D,20061003,000000,12.4111,12.4576,11.8724,11.9752,60376059.18592,0
+GILD.US,D,20061004,000000,11.9539,12.534,11.95,12.35,46558327.18264,0
+GILD.US,D,20061005,000000,12.3703,12.6628,12.3577,12.6076,26670530.451583,0
+GILD.US,D,20061006,000000,12.627,12.6725,12.5089,12.6115,15760545.261472,0
+GILD.US,D,20061009,000000,12.6115,12.6473,12.4681,12.5805,12771830.042741,0
+GILD.US,D,20061010,000000,12.6628,12.6725,12.3616,12.5388,15129616.96226,0
+GILD.US,D,20061011,000000,12.4526,12.63,12.3703,12.6076,17877404.145411,0
+GILD.US,D,20061012,000000,12.6424,12.9485,12.5388,12.9031,24906977.82789,0
+GILD.US,D,20061013,000000,12.8401,12.9688,12.8139,12.9166,17684941.309973,0
+GILD.US,D,20061016,000000,12.8778,13.059,12.8178,13.0338,15838831.308542,0
+GILD.US,D,20061017,000000,13.118,13.2498,12.9466,13.1267,18564587.635072,0
+GILD.US,D,20061018,000000,13.2449,13.3263,13.0667,13.0706,29923285.559179,0
+GILD.US,D,20061019,000000,13.118,13.272,13.0473,13.181,29274610.123663,0
+GILD.US,D,20061020,000000,13.2304,13.3195,13.0792,13.3156,25506474.626113,0
+GILD.US,D,20061023,000000,13.2566,13.4368,13.1684,13.3931,16097486.863483,0
+GILD.US,D,20061024,000000,13.3651,13.3853,13.1335,13.2498,14641241.872042,0
+GILD.US,D,20061025,000000,13.2013,13.272,12.9525,13.118,19794075.249249,0
+GILD.US,D,20061026,000000,13.0792,13.397,13.0095,13.3853,12815946.476922,0
+GILD.US,D,20061027,000000,13.3108,13.3738,13.1335,13.1597,12380164.404109,0
+GILD.US,D,20061030,000000,13.1267,13.3321,13.0792,13.3108,16704520.69673,0
+GILD.US,D,20061031,000000,13.3563,13.4812,13.2275,13.2991,14916881.56755,0
+GILD.US,D,20061101,000000,13.3815,13.4077,12.9379,13.0435,18418807.955605,0
+GILD.US,D,20061102,000000,13.0435,13.1597,12.8691,13.1307,18328207.632272,0
+GILD.US,D,20061103,000000,13.1307,13.1684,12.9602,13.1006,12279712.246778,0
+GILD.US,D,20061106,000000,13.1529,13.3853,13.122,13.2846,14617103.743028,0
+GILD.US,D,20061107,000000,13.2431,13.4919,13.1597,13.4657,17121146.310937,0
+GILD.US,D,20061108,000000,13.3815,13.4154,13.1482,13.3156,14809731.773753,0
+GILD.US,D,20061109,000000,13.4,13.4,12.8865,12.9438,18531712.740254,0
+GILD.US,D,20061110,000000,12.9438,13.0028,12.8042,12.999,15689931.503068,0
+GILD.US,D,20061113,000000,12.9379,13.0473,12.8178,12.9438,12039742.343871,0
+GILD.US,D,20061114,000000,12.8401,13.0745,12.8361,13.0473,14308915.413396,0
+GILD.US,D,20061115,000000,13.0745,13.272,13.0095,13.1045,19816008.021167,0
+GILD.US,D,20061116,000000,13.1626,13.3031,13.1432,13.1761,13416658.492984,0
+GILD.US,D,20061117,000000,13.1335,13.4037,13.1335,13.4037,22877194.412822,0
+GILD.US,D,20061120,000000,13.3853,13.5112,13.1684,13.2991,19970635.973257,0
+GILD.US,D,20061121,000000,13.397,13.397,12.9893,13.0338,16146006.784564,0
+GILD.US,D,20061122,000000,13.0473,13.0473,12.718,12.8439,19642882.326682,0
+GILD.US,D,20061124,000000,12.7471,12.8944,12.7219,12.7664,5816643.7985313,0
+GILD.US,D,20061127,000000,12.7422,12.7664,12.5089,12.5834,18553165.413365,0
+GILD.US,D,20061128,000000,12.5998,12.7936,12.5273,12.7607,18323861.963722,0
+GILD.US,D,20061129,000000,12.7519,12.8904,12.6658,12.8865,16487279.600536,0
+GILD.US,D,20061130,000000,12.9127,12.9127,12.6851,12.7306,12282727.060786,0
+GILD.US,D,20061201,000000,12.7936,12.8361,12.3703,12.5883,24706646.534382,0
+GILD.US,D,20061204,000000,12.7007,13.1355,12.63,13.0513,24735732.262279,0
+GILD.US,D,20061205,000000,13.0473,13.1267,12.935,13.0667,22822438.369613,0
+GILD.US,D,20061206,000000,13.0919,13.1529,12.965,13.1432,15354754.393229,0
+GILD.US,D,20061207,000000,13.1626,13.1684,12.8439,12.9127,16904832.373298,0
+GILD.US,D,20061208,000000,12.7393,13.0173,12.658,12.7607,16336824.894412,0
+GILD.US,D,20061211,000000,12.6628,12.7664,12.5883,12.6938,11000455.422154,0
+GILD.US,D,20061212,000000,12.6628,12.7577,12.5834,12.595,19418669.989327,0
+GILD.US,D,20061213,000000,12.5912,12.624,12.3054,12.3481,25563966.716283,0
+GILD.US,D,20061214,000000,12.3481,12.5388,12.1835,12.229,28383581.843206,0
+GILD.US,D,20061215,000000,12.2648,12.4837,12.1795,12.4459,35808771.396647,0
+GILD.US,D,20061218,000000,12.4459,12.5195,12.2648,12.3093,14074133.675008,0
+GILD.US,D,20061219,000000,12.2987,12.534,12.2008,12.4768,17602505.763758,0
+GILD.US,D,20061220,000000,12.6076,12.7345,12.4875,12.5001,26759321.886509,0
+GILD.US,D,20061221,000000,12.5418,12.7103,12.4963,12.6202,27072499.113845,0
+GILD.US,D,20061222,000000,12.6202,12.6725,12.3404,12.4497,13902188.094363,0
+GILD.US,D,20061226,000000,12.4914,12.5834,12.3752,12.566,7742022.7589976,0
+GILD.US,D,20061227,000000,12.718,12.781,12.6115,12.7471,13455922.315574,0
+GILD.US,D,20061228,000000,12.7054,12.7549,12.4875,12.6115,11448598.232405,0
+GILD.US,D,20061229,000000,12.5834,12.7103,12.5001,12.534,10202130.607544,0
+GILD.US,D,20070103,000000,12.5805,12.7636,11.9539,12.1872,43335789.390665,0
+GILD.US,D,20070104,000000,12.1835,12.4731,12.0575,12.3869,24176696.952482,0
+GILD.US,D,20070105,000000,12.4304,12.5117,12.3277,12.3906,18161827.067897,0
+GILD.US,D,20070108,000000,12.3529,12.4197,12.2589,12.3994,16806687.787648,0
+GILD.US,D,20070109,000000,12.5543,12.6473,12.4526,12.5505,26655561.693532,0
+GILD.US,D,20070110,000000,12.4798,12.5388,12.3577,12.4837,16453041.844589,0
+GILD.US,D,20070111,000000,12.5388,12.7849,12.4875,12.7849,22921749.646987,0
+GILD.US,D,20070112,000000,12.7664,12.8324,12.7007,12.7664,19742466.176279,0
+GILD.US,D,20070116,000000,12.7422,12.8324,12.7103,12.8042,18480526.980211,0
+GILD.US,D,20070117,000000,12.8178,12.8526,12.6725,12.8178,23887857.120979,0
+GILD.US,D,20070118,000000,12.873,12.9301,12.595,12.7664,18949424.513481,0
+GILD.US,D,20070119,000000,12.718,12.873,12.6202,12.658,16527521.172737,0
+GILD.US,D,20070122,000000,12.6424,12.6774,12.3752,12.3994,19671390.90354,0
+GILD.US,D,20070123,000000,12.4033,12.4768,12.2512,12.3239,17611654.485313,0
+GILD.US,D,20070124,000000,12.2822,12.4526,12.2822,12.3994,16141153.140501,0
+GILD.US,D,20070125,000000,12.3703,12.3994,12.1951,12.2377,20100534.190708,0
+GILD.US,D,20070126,000000,12.2512,12.291,12.0439,12.105,29852109.104324,0
+GILD.US,D,20070129,000000,12.0575,12.3481,12.0478,12.1951,20552400.089765,0
+GILD.US,D,20070130,000000,12.2057,12.2822,12.1446,12.2512,16519881.923129,0
+GILD.US,D,20070131,000000,12.3529,12.6076,12.1795,12.4148,31541003.782464,0
+GILD.US,D,20070201,000000,13.4919,13.8813,13.4173,13.8077,96468307.762029,0
+GILD.US,D,20070202,000000,13.704,13.8774,13.5587,13.6431,37027118.653578,0
+GILD.US,D,20070205,000000,13.6391,13.6721,13.5045,13.5161,24378211.457242,0
+GILD.US,D,20070206,000000,13.5084,13.6004,13.4493,13.5723,24524923.457618,0
+GILD.US,D,20070207,000000,13.7282,14.1379,13.6933,13.9451,40545834.045263,0
+GILD.US,D,20070208,000000,13.9481,14.0004,13.8154,13.9287,17917332.879036,0
+GILD.US,D,20070209,000000,13.7922,13.9481,13.6681,13.7341,25109257.393327,0
+GILD.US,D,20070212,000000,13.7118,13.7922,13.5587,13.6681,14124110.412035,0
+GILD.US,D,20070213,000000,13.6973,13.7922,13.5964,13.6189,19087758.015333,0
+GILD.US,D,20070214,000000,13.6933,13.8475,13.6111,13.8445,20959540.397019,0
+GILD.US,D,20070215,000000,13.8038,13.9481,13.7621,13.9336,18919670.777138,0
+GILD.US,D,20070216,000000,13.8967,13.9917,13.8154,13.9084,17894675.31279,0
+GILD.US,D,20070220,000000,14.041,14.0818,13.8154,14.0304,18484900.525465,0
+GILD.US,D,20070221,000000,14.0895,14.353,14.0595,14.3297,28251038.436204,0
+GILD.US,D,20070222,000000,14.353,14.4304,14.1089,14.2957,17886198.729565,0
+GILD.US,D,20070223,000000,14.3239,14.3733,14.0701,14.2135,12655496.423393,0
+GILD.US,D,20070226,000000,14.3684,14.4682,14.0895,14.291,16670530.733717,0
+GILD.US,D,20070227,000000,14.167,14.167,13.5112,13.6236,39774394.763806,0
+GILD.US,D,20070228,000000,13.5878,13.9084,13.4202,13.8125,35966998.54108,0
+GILD.US,D,20070301,000000,13.5704,13.8183,13.335,13.6276,40067306.659163,0
+GILD.US,D,20070302,000000,13.6004,13.7999,13.4657,13.5964,23859668.609991,0
+GILD.US,D,20070305,000000,13.4657,13.7815,13.3815,13.5084,22524125.620803,0
+GILD.US,D,20070306,000000,13.6391,13.7476,13.4318,13.6517,23229040.75971,0
+GILD.US,D,20070307,000000,13.5752,13.6431,13.5045,13.522,19865296.100337,0
+GILD.US,D,20070308,000000,13.6323,13.6973,13.4744,13.522,16317953.397679,0
+GILD.US,D,20070309,000000,13.6585,13.6973,13.4657,13.5626,15133315.271773,0
+GILD.US,D,20070312,000000,13.4812,13.7011,13.4318,13.6681,16057602.526092,0
+GILD.US,D,20070313,000000,13.5307,13.6585,13.2846,13.2846,21207732.895396,0
+GILD.US,D,20070314,000000,13.2846,13.461,13.181,13.4241,22672950.055925,0
+GILD.US,D,20070315,000000,13.4445,13.5587,13.3883,13.5336,19298498.676939,0
+GILD.US,D,20070316,000000,13.5307,13.5665,13.335,13.4202,29368763.178162,0
+GILD.US,D,20070319,000000,13.5084,13.7563,13.4077,13.6585,16866846.74925,0
+GILD.US,D,20070320,000000,13.9646,14.2048,13.9451,14.0566,35722014.961177,0
+GILD.US,D,20070321,000000,14.0595,14.3597,13.9084,14.3597,34258318.629769,0
+GILD.US,D,20070322,000000,14.4459,14.4576,14.3074,14.4256,27661709.407969,0
+GILD.US,D,20070323,000000,14.4391,14.569,14.3577,14.3946,26776123.279788,0
+GILD.US,D,20070326,000000,14.3684,14.568,14.167,14.536,19644789.299789,0
+GILD.US,D,20070327,000000,14.536,14.536,14.3839,14.4751,15371874.819908,0
+GILD.US,D,20070328,000000,14.4178,14.5951,14.3404,14.4828,18769960.482282,0
+GILD.US,D,20070329,000000,14.6038,14.7268,14.5398,14.7142,23396389.781461,0
+GILD.US,D,20070330,000000,14.7268,14.8769,14.5796,14.7946,21076881.707628,0
+GILD.US,D,20070402,000000,14.8441,14.8808,14.6202,14.7694,13130694.091965,0
+GILD.US,D,20070403,000000,14.9098,15.0561,14.7472,15.0368,14609325.109895,0
+GILD.US,D,20070404,000000,15.0513,15.1026,14.9399,15.0435,15866158.739088,0
+GILD.US,D,20070405,000000,15.0028,15.1559,14.9651,15.1152,13506013.656833,0
+GILD.US,D,20070409,000000,15.0106,15.0939,14.9215,14.998,19490694.102503,0
+GILD.US,D,20070410,000000,14.9505,15.151,14.8673,14.9176,21861925.853537,0
+GILD.US,D,20070411,000000,14.9021,14.9651,14.6387,14.8033,21868953.880579,0
+GILD.US,D,20070412,000000,14.8673,15.3098,14.8033,15.2431,25604787.504464,0
+GILD.US,D,20070413,000000,15.2973,15.3128,15.0242,15.1355,17452191.47363,0
+GILD.US,D,20070416,000000,15.1947,15.3932,15.1355,15.3835,20168560.577911,0
+GILD.US,D,20070417,000000,15.3419,15.4368,15.2702,15.3176,19477736.597085,0
+GILD.US,D,20070418,000000,15.2973,15.3671,15.0561,15.1394,28368326.058344,0
+GILD.US,D,20070419,000000,15.3631,15.9462,15.1888,15.768,50990822.375846,0
+GILD.US,D,20070420,000000,15.9695,16.0188,15.7961,15.9055,27760588.08018,0
+GILD.US,D,20070423,000000,15.9278,16.2349,15.9278,16.0556,34734665.438065,0
+GILD.US,D,20070424,000000,16.0528,16.1806,15.954,16.0954,24053863.931014,0
+GILD.US,D,20070425,000000,16.0818,16.2639,15.9055,16.2552,28394833.707274,0
+GILD.US,D,20070426,000000,16.2028,16.2552,16.1041,16.2078,18390353.067216,0
+GILD.US,D,20070427,000000,16.1767,16.2183,15.7109,15.8,31374370.262804,0
+GILD.US,D,20070430,000000,15.8213,15.921,15.5879,15.7709,28244119.851043,0
+GILD.US,D,20070501,000000,15.8252,15.954,15.7467,15.9384,23638008.539839,0
+GILD.US,D,20070502,000000,15.9656,16.2183,15.8745,16.0963,29810472.664407,0
+GILD.US,D,20070503,000000,16.1506,16.2028,15.9976,16.0606,15198611.806839,0
+GILD.US,D,20070504,000000,16.0963,16.23,15.9182,16.045,13539203.45517,0
+GILD.US,D,20070507,000000,16.0237,16.1961,15.9869,16.0131,9617392.9758489,0
+GILD.US,D,20070508,000000,16.0014,16.045,15.7932,15.9869,17955174.989675,0
+GILD.US,D,20070509,000000,16.0286,16.2436,15.9821,16.0324,19371788.59901,0
+GILD.US,D,20070510,000000,15.9579,15.9869,15.5685,15.6421,18696098.571524,0
+GILD.US,D,20070511,000000,15.6963,15.9695,15.6498,15.8542,20031501.144717,0
+GILD.US,D,20070514,000000,15.8648,16.0014,15.6741,15.768,16611347.456784,0
+GILD.US,D,20070515,000000,15.8465,16.0556,15.739,15.7961,21971497.823247,0
+GILD.US,D,20070516,000000,15.889,16.2078,15.8087,16.2078,23553031.051127,0
+GILD.US,D,20070517,000000,16.1767,16.3037,15.9869,16.0091,17045616.960239,0
+GILD.US,D,20070518,000000,16.0131,16.1883,15.8213,16.0237,17094802.824824,0
+GILD.US,D,20070521,000000,16.0131,16.0857,15.8774,15.9617,14829248.564582,0
+GILD.US,D,20070522,000000,16.0324,16.3037,15.9132,16.1603,15669769.418146,0
+GILD.US,D,20070523,000000,16.1603,16.3037,15.9278,15.9346,22025045.875911,0
+GILD.US,D,20070524,000000,15.9743,16.0286,15.6799,15.889,20708349.604162,0
+GILD.US,D,20070525,000000,15.9182,15.9743,15.7506,15.7758,13048645.722207,0
+GILD.US,D,20070529,000000,15.7186,15.8465,15.6459,15.8213,11472817.926594,0
+GILD.US,D,20070530,000000,15.7932,15.9617,15.5917,15.8774,21942379.056293,0
+GILD.US,D,20070531,000000,15.8581,16.1283,15.8407,15.9743,20024047.739809,0
+GILD.US,D,20070601,000000,15.9491,16.1244,15.9424,16.0188,12191746.78829,0
+GILD.US,D,20070604,000000,15.9384,16.2155,15.894,16.1729,18099409.060729,0
+GILD.US,D,20070605,000000,16.1806,16.2078,15.8745,16.0788,17319479.773929,0
+GILD.US,D,20070606,000000,15.766,15.8843,15.7109,15.7109,26406711.511415,0
+GILD.US,D,20070607,000000,15.6421,15.7002,15.0987,15.1685,35469745.236594,0
+GILD.US,D,20070608,000000,15.1026,15.337,15.0474,15.2478,23701726.427431,0
+GILD.US,D,20070611,000000,15.1752,15.49,15.1559,15.2896,17884420.815276,0
+GILD.US,D,20070612,000000,15.3835,15.488,15.1888,15.2314,20285203.938426,0
+GILD.US,D,20070613,000000,15.2576,15.5075,15.2189,15.5075,21745067.739148,0
+GILD.US,D,20070614,000000,15.4803,15.6701,15.4503,15.5646,18114698.91712,0
+GILD.US,D,20070615,000000,15.6799,15.861,15.5356,15.5994,34846229.043469,0
+GILD.US,D,20070618,000000,15.8252,15.829,15.461,15.5424,22579609.55575,0
+GILD.US,D,20070619,000000,15.49,15.6149,15.3545,15.5947,18006108.826904,0
+GILD.US,D,20070620,000000,15.5733,15.6034,15.2527,15.2702,19642254.584586,0
+GILD.US,D,20070621,000000,15.2702,15.3903,15.2062,15.3128,13543974.501586,0
+GILD.US,D,20070622,000000,15.2527,15.3419,14.9505,15.1462,24284826.560833,0
+GILD.US,D,20070625,000000,15.123,15.335,14.8702,14.9428,18694556.06052,0
+GILD.US,D,20070626,000000,15.0658,15.1724,14.8633,14.9777,18901466.25638,0
+GILD.US,D,20070627,000000,14.9399,15.3873,14.9021,15.3631,22151831.194651,0
+GILD.US,D,20070628,000000,15.3903,15.4406,15.2391,15.2819,15558260.533681,0
+GILD.US,D,20070629,000000,15.2856,15.3419,14.8159,14.9728,16938174.977276,0
+GILD.US,D,20070702,000000,15.0513,15.3176,15.0406,15.1888,13288523.735235,0
+GILD.US,D,20070703,000000,15.1724,15.2702,15.0106,15.0765,6126157.8203514,0
+GILD.US,D,20070705,000000,14.9583,15.0832,14.8808,15.0474,12108041.303298,0
+GILD.US,D,20070706,000000,15.0513,15.1355,14.9051,15.1026,9959590.8854357,0
+GILD.US,D,20070709,000000,15.4445,15.4465,15.1947,15.1985,20424794.98941,0
+GILD.US,D,20070710,000000,15.2478,15.4764,15.2024,15.3873,19364105.985639,0
+GILD.US,D,20070711,000000,15.3447,15.4445,15.2149,15.335,20402024.883875,0
+GILD.US,D,20070712,000000,15.3573,15.4183,15.123,15.4183,19398742.275218,0
+GILD.US,D,20070713,000000,15.3263,15.4445,15.2024,15.428,10570568.756188,0
+GILD.US,D,20070716,000000,15.3447,15.3758,15.0202,15.2924,21856619.987375,0
+GILD.US,D,20070717,000000,15.3312,15.3573,15.0697,15.1424,20970890.345789,0
+GILD.US,D,20070718,000000,15.1724,15.2759,15.029,15.1888,24600725.380541,0
+GILD.US,D,20070719,000000,15.4445,15.6925,15.2478,15.6034,25504430.334423,0
+GILD.US,D,20070720,000000,15.4503,15.4639,14.6552,14.9583,47188832.168926,0
+GILD.US,D,20070723,000000,15.1559,15.1985,14.5176,14.6706,33440451.212568,0
+GILD.US,D,20070724,000000,14.536,14.873,14.4576,14.6105,41245680.786236,0
+GILD.US,D,20070725,000000,14.6725,14.7007,14.3772,14.6387,31001950.907716,0
+GILD.US,D,20070726,000000,14.3733,14.6202,14.1379,14.3859,38741157.087049,0
+GILD.US,D,20070727,000000,14.4391,14.6929,14.2658,14.2658,23340265.714772,0
+GILD.US,D,20070730,000000,14.2745,14.4983,14.167,14.4459,21180945.446947,0
+GILD.US,D,20070731,000000,14.6,14.8633,14.3646,14.3733,25666176.138494,0
+GILD.US,D,20070801,000000,14.2871,14.629,14.0751,14.3239,21075484.774972,0
+GILD.US,D,20070802,000000,14.3297,14.6155,14.1089,14.5583,20708570.552861,0
+GILD.US,D,20070803,000000,14.6202,14.66,14.2542,14.2542,16511681.009542,0
+GILD.US,D,20070806,000000,14.3646,14.7422,14.226,14.7268,21547958.78623,0
+GILD.US,D,20070807,000000,14.5583,14.7656,14.3733,14.6105,19476984.958525,0
+GILD.US,D,20070808,000000,14.6552,14.8546,14.4576,14.8324,18732860.717968,0
+GILD.US,D,20070809,000000,14.7811,14.9021,14.3839,14.4014,23285553.035326,0
+GILD.US,D,20070810,000000,14.2822,14.5903,14.0866,14.3035,21084151.332778,0
+GILD.US,D,20070813,000000,14.3239,14.5796,14.0895,14.4421,14860873.137563,0
+GILD.US,D,20070814,000000,14.5069,14.7539,14.4391,14.5438,15380877.963114,0
+GILD.US,D,20070815,000000,14.5311,15.0368,14.5311,14.5951,20218661.211405,0
+GILD.US,D,20070816,000000,14.4391,14.998,14.3007,14.5137,26704073.354847,0
+GILD.US,D,20070817,000000,14.5137,14.7926,14.3404,14.6706,22265044.687994,0
+GILD.US,D,20070820,000000,14.6155,14.6706,14.3239,14.6,12332199.952186,0
+GILD.US,D,20070821,000000,14.5069,14.6725,14.4391,14.568,8628268.6358596,0
+GILD.US,D,20070822,000000,14.7007,14.7181,14.3375,14.4711,15737328.096189,0
+GILD.US,D,20070823,000000,14.6464,14.6464,14.2822,14.353,15144424.654904,0
+GILD.US,D,20070824,000000,14.3375,14.5109,14.1408,14.3946,14509138.297495,0
+GILD.US,D,20070827,000000,14.32,14.4391,14.167,14.1776,11092607.548726,0
+GILD.US,D,20070828,000000,14.1002,14.1776,13.7698,13.7698,19186472.524728,0
+GILD.US,D,20070829,000000,13.8328,13.9336,13.5964,13.9172,27651879.255851,0
+GILD.US,D,20070830,000000,13.8348,14.0778,13.7428,13.951,15016013.195047,0
+GILD.US,D,20070831,000000,14.0953,14.1593,13.8638,14.041,15691716.644651,0
+GILD.US,D,20070904,000000,14.0866,14.5263,14.0469,14.3336,23767476.217069,0
+GILD.US,D,20070905,000000,14.3104,14.4459,13.9559,14.0778,21779985.893188,0
+GILD.US,D,20070906,000000,14.1543,14.7007,14.1002,14.5109,18949065.213729,0
+GILD.US,D,20070907,000000,14.4751,14.9883,14.3259,14.5398,21687959.728023,0
+GILD.US,D,20070910,000000,14.6232,14.7656,14.3801,14.4576,14272298.8453,0
+GILD.US,D,20070911,000000,14.5718,14.7849,14.4653,14.7104,19083261.606083,0
+GILD.US,D,20070912,000000,14.6513,14.9505,14.6068,14.7656,15254047.215671,0
+GILD.US,D,20070913,000000,14.9312,15.0028,14.7587,14.8633,16818644.8291,0
+GILD.US,D,20070914,000000,14.8441,14.8546,14.6202,14.6775,15357391.323016,0
+GILD.US,D,20070917,000000,14.5903,14.6155,14.3035,14.3733,13499168.377078,0
+GILD.US,D,20070918,000000,14.4062,14.873,14.35,14.873,19796663.652921,0
+GILD.US,D,20070919,000000,14.8441,14.9312,14.6822,14.9176,18102840.992841,0
+GILD.US,D,20070920,000000,14.9051,15.3786,14.8527,15.2314,19739776.590494,0
+GILD.US,D,20070921,000000,15.3098,15.583,15.1636,15.49,28957442.397646,0
+GILD.US,D,20070924,000000,15.3263,15.488,15.1355,15.3545,13150993.495471,0
+GILD.US,D,20070925,000000,15.5075,15.8697,15.4368,15.7186,19867933.030124,0
+GILD.US,D,20070926,000000,15.832,15.9695,15.6189,15.7506,16567577.93271,0
+GILD.US,D,20070927,000000,15.8978,15.9182,15.7351,15.8745,14610242.976215,0
+GILD.US,D,20070928,000000,15.8648,15.9182,15.6614,15.7758,13676810.097754,0
+GILD.US,D,20071001,000000,15.921,16.1806,15.8,16.1651,20191962.555423,0
+GILD.US,D,20071002,000000,16.2115,16.2436,15.832,15.9782,13797871.399757,0
+GILD.US,D,20071003,000000,15.9782,16.0963,15.8512,15.9462,10942617.45435,0
+GILD.US,D,20071004,000000,16.0237,16.2813,15.8038,16.0286,11836505.678231,0
+GILD.US,D,20071005,000000,16.1156,16.3278,15.829,16.2513,16369350.814185,0
+GILD.US,D,20071008,000000,16.1767,16.2475,15.7506,15.9085,16270065.348576,0
+GILD.US,D,20071009,000000,15.9946,16.2591,15.9946,16.2475,12501124.523998,0
+GILD.US,D,20071010,000000,16.2775,16.6261,16.1119,16.5893,17677317.547424,0
+GILD.US,D,20071011,000000,16.6949,16.8024,16.2678,16.3355,20342001.175914,0
+GILD.US,D,20071012,000000,16.4905,16.7405,16.4179,16.7143,15303649.165889,0
+GILD.US,D,20071015,000000,16.7907,16.9476,16.1244,16.2155,19398081.494066,0
+GILD.US,D,20071016,000000,16.2475,16.4556,15.8774,16.3694,21330069.29853,0
+GILD.US,D,20071017,000000,16.4751,16.5971,16.0237,16.4905,19472653.744563,0
+GILD.US,D,20071018,000000,16.5263,16.9816,16.4314,16.7956,36672017.959513,0
+GILD.US,D,20071019,000000,16.785,16.7907,16.1506,16.2115,34585151.312614,0
+GILD.US,D,20071022,000000,16.1991,16.5458,16.045,16.4314,18722348.102816,0
+GILD.US,D,20071023,000000,16.4499,16.7181,16.3249,16.6048,17104687.697881,0
+GILD.US,D,20071024,000000,16.5263,17.0175,16.4053,16.9691,21286079.858228,0
+GILD.US,D,20071025,000000,16.9855,17.6422,16.9691,17.5675,37136062.881192,0
+GILD.US,D,20071026,000000,17.7719,18.0208,17.5492,17.8978,22953509.473609,0
+GILD.US,D,20071029,000000,17.9365,17.9966,17.6538,17.7428,18010281.040401,0
+GILD.US,D,20071030,000000,17.7573,17.7573,17.4378,17.5579,14858804.066579,0
+GILD.US,D,20071031,000000,17.7526,17.832,17.2644,17.832,18745852.294913,0
+GILD.US,D,20071101,000000,17.7573,18.0934,17.5279,17.6711,18881578.808624,0
+GILD.US,D,20071102,000000,17.8891,18.1438,17.6711,18.109,24428607.377313,0
+GILD.US,D,20071105,000000,17.828,18.3928,17.7573,18.2185,21324804.73119,0
+GILD.US,D,20071106,000000,18.1991,18.2446,17.893,18.1875,17187112.91939,0
+GILD.US,D,20071107,000000,17.895,18.0131,17.1937,17.2246,20214436.34191,0
+GILD.US,D,20071108,000000,17.2209,17.5647,17.121,17.3981,26115670.452696,0
+GILD.US,D,20071109,000000,17.0862,17.4193,16.8112,16.8199,18615241.672782,0
+GILD.US,D,20071112,000000,16.8644,16.9574,16.4179,16.4285,23007533.495197,0
+GILD.US,D,20071113,000000,16.4179,16.6436,16.1244,16.6436,21481548.21544,0
+GILD.US,D,20071114,000000,16.7482,17.2209,16.7056,16.9516,20768042.921548,0
+GILD.US,D,20071115,000000,16.8314,17.1801,16.7773,16.8508,18216834.00145,0
+GILD.US,D,20071116,000000,17.002,17.3526,16.7811,17.2334,24691873.945737,0
+GILD.US,D,20071119,000000,17.2102,17.2102,16.5051,16.7056,19031627.753821,0
+GILD.US,D,20071120,000000,16.8354,17.0929,16.5283,16.8906,18497526.607835,0
+GILD.US,D,20071121,000000,16.7579,16.997,16.5846,16.6213,14117143.300756,0
+GILD.US,D,20071123,000000,16.631,16.7773,16.5322,16.723,4023509.8610782,0
+GILD.US,D,20071126,000000,16.5099,16.8819,16.1603,16.1806,17777951.419573,0
+GILD.US,D,20071127,000000,16.4702,17.2296,16.3511,17.1762,28454620.979478,0
+GILD.US,D,20071128,000000,17.4243,17.7148,17.1937,17.6935,20655912.489812,0
+GILD.US,D,20071129,000000,17.4843,17.9279,17.4485,17.6654,15625652.983966,0
+GILD.US,D,20071130,000000,17.893,18.109,17.7216,17.9676,20406327.188662,0
+GILD.US,D,20071203,000000,17.8155,18.0509,17.5647,17.7341,15496838.860594,0
+GILD.US,D,20071204,000000,17.5802,17.7012,17.3758,17.4533,16416043.262391,0
+GILD.US,D,20071205,000000,17.6711,18.1633,17.5889,18.0586,19494533.860482,0
+GILD.US,D,20071206,000000,18.0664,18.4557,17.8533,18.3773,18367746.092028,0
+GILD.US,D,20071207,000000,18.322,18.4858,17.9627,18.1719,14237555.178783,0
+GILD.US,D,20071210,000000,18.3366,18.4887,18.1846,18.4306,16873731.262886,0
+GILD.US,D,20071211,000000,18.4306,18.4887,17.5647,17.6963,21578803.843946,0
+GILD.US,D,20071212,000000,18.0054,18.3734,17.7768,18.0848,23032869.290052,0
+GILD.US,D,20071213,000000,17.8533,18.0131,17.6711,17.8388,16686901.586776,0
+GILD.US,D,20071214,000000,17.6886,18.1535,17.6567,17.7012,12864450.910943,0
+GILD.US,D,20071217,000000,17.5647,17.832,17.4949,17.5404,14252947.249759,0
+GILD.US,D,20071218,000000,17.5065,17.8193,17.3719,17.584,13229565.536884,0
+GILD.US,D,20071219,000000,17.6799,17.7526,17.402,17.6711,10995580.096212,0
+GILD.US,D,20071220,000000,17.8359,17.8495,17.4408,17.7264,18089973.312361,0
+GILD.US,D,20071221,000000,17.8359,17.9627,17.6886,17.9365,33638121.829465,0
+GILD.US,D,20071224,000000,17.9424,18.1613,17.584,18.109,5503203.2912053,0
+GILD.US,D,20071226,000000,17.8853,18.3037,17.8804,18.1981,8673324.6182408,0
+GILD.US,D,20071227,000000,18.0934,18.2397,17.8611,17.8765,6489695.8637596,0
+GILD.US,D,20071228,000000,17.9105,18.264,17.8155,17.8853,6847169.1751506,0
+GILD.US,D,20071231,000000,17.8853,18.0818,17.6227,17.7593,8018439.9048303,0
+GILD.US,D,20080102,000000,17.7981,18.0131,17.3913,17.5036,16990211.493053,0
+GILD.US,D,20080103,000000,17.5675,18.1438,17.5036,18.1012,15063138.248412,0
+GILD.US,D,20080104,000000,18.1438,18.2795,17.7012,17.7186,19963325.049286,0
+GILD.US,D,20080107,000000,18.0664,18.4557,17.8736,18.4179,23335602.045293,0
+GILD.US,D,20080108,000000,18.5303,18.7037,18.079,18.0848,24870737.079075,0
+GILD.US,D,20080109,000000,18.1991,18.7434,18.0712,18.723,22837448.426486,0
+GILD.US,D,20080110,000000,18.5564,18.8849,18.3415,18.6145,24816069.828333,0
+GILD.US,D,20080111,000000,18.6533,18.9148,18.5826,18.7927,22650592.938611,0
+GILD.US,D,20080114,000000,18.6475,18.9323,18.2882,18.5903,20791401.535297,0
+GILD.US,D,20080115,000000,18.2543,18.4789,18.1119,18.2262,21344938.939407,0
+GILD.US,D,20080116,000000,18.447,18.8082,18.2833,18.3812,28462660.82766,0
+GILD.US,D,20080117,000000,18.7153,18.7153,17.9676,18.23,27875211.928298,0
+GILD.US,D,20080118,000000,17.9598,18.5826,17.4243,17.8243,35055784.42888,0
+GILD.US,D,20080122,000000,16.4053,17.3719,16.3811,17.06,37842487.492044,0
+GILD.US,D,20080123,000000,16.7773,17.3719,16.2775,17.2983,46573056.407523,0
+GILD.US,D,20080124,000000,17.7593,18.2185,17.5036,17.6064,35477650.863604,0
+GILD.US,D,20080125,000000,17.8533,17.9105,16.5283,16.6261,45492441.754586,0
+GILD.US,D,20080128,000000,16.6688,16.8199,16.3956,16.5971,29890028.650255,0
+GILD.US,D,20080129,000000,16.7442,16.7995,16.4702,16.661,35016443.171,0
+GILD.US,D,20080130,000000,16.6135,17.4435,16.5505,16.9855,40365690.648443,0
+GILD.US,D,20080131,000000,17.3555,17.7186,17.1569,17.6382,35729989.763714,0
+GILD.US,D,20080201,000000,17.7428,18.0441,17.3758,17.7304,23452825.654256,0
+GILD.US,D,20080204,000000,17.8193,17.9511,17.6654,17.8688,14837928.544505,0
+GILD.US,D,20080205,000000,17.4949,17.7894,17.1714,17.2063,28832035.427094,0
+GILD.US,D,20080206,000000,17.4435,17.7428,17.2209,17.3206,24596289.887053,0
+GILD.US,D,20080207,000000,17.3719,17.4435,16.9196,17.1502,25431739.245271,0
+GILD.US,D,20080208,000000,17.0417,17.2402,16.8644,17.1898,18262838.824268,0
+GILD.US,D,20080211,000000,17.0687,17.2983,16.9545,17.2179,22125340.065249,0
+GILD.US,D,20080212,000000,17.2906,17.615,17.1898,17.4058,20301138.056441,0
+GILD.US,D,20080213,000000,17.6064,17.7573,17.3439,17.5443,19705735.003952,0
+GILD.US,D,20080214,000000,17.5036,17.5492,17.2431,17.2712,16318836.160001,0
+GILD.US,D,20080215,000000,17.2102,17.2866,16.9933,17.2246,23108072.380056,0
+GILD.US,D,20080219,000000,17.4485,17.7148,17.3719,17.4408,18030501.976146,0
+GILD.US,D,20080220,000000,17.2866,17.6296,17.2334,17.6064,19468688.025175,0
+GILD.US,D,20080221,000000,17.5725,17.6064,16.8586,16.9574,27848087.894448,0
+GILD.US,D,20080222,000000,16.7647,16.7995,16.356,16.5719,28999701.417304,0
+GILD.US,D,20080225,000000,16.7675,16.9855,16.6348,16.8391,24842056.079635,0
+GILD.US,D,20080226,000000,16.7907,17.2712,16.7549,17.0087,19566944.117646,0
+GILD.US,D,20080227,000000,17.0368,17.0533,16.8063,16.9051,17641660.14447,0
+GILD.US,D,20080228,000000,16.7143,17.7981,16.6387,17.5492,36647595.901096,0
+GILD.US,D,20080229,000000,17.6257,18.6262,17.5647,18.2698,51796068.873031,0
+GILD.US,D,20080303,000000,18.4596,18.9148,18.0848,18.7482,32514202.264202,0
+GILD.US,D,20080304,000000,18.6145,19.2325,18.4354,19.0368,35182214.57775,0
+GILD.US,D,20080305,000000,19.1424,19.2664,18.8025,18.9031,24502455.865954,0
+GILD.US,D,20080306,000000,18.9865,18.9865,18.447,18.4596,23567429.885433,0
+GILD.US,D,20080307,000000,18.3076,18.8025,18.2833,18.8025,26943247.22296,0
+GILD.US,D,20080310,000000,18.723,18.7434,17.7148,17.8088,39083425.204632,0
+GILD.US,D,20080311,000000,18.0547,18.2543,17.7573,18.2397,23732112.035752,0
+GILD.US,D,20080312,000000,18.3647,18.8257,18.3366,18.5352,21154844.591414,0
+GILD.US,D,20080313,000000,18.4267,18.9409,18.3007,18.7193,28466808.261863,0
+GILD.US,D,20080314,000000,18.6311,18.8984,17.9511,18.3579,25945937.456442,0
+GILD.US,D,20080317,000000,18.2349,18.7193,18.0257,18.0509,21334081.479091,0
+GILD.US,D,20080318,000000,18.4092,18.5671,17.9734,18.5632,20188074.271327,0
+GILD.US,D,20080319,000000,18.4712,18.8944,18.3617,18.3617,21717204.456384,0
+GILD.US,D,20080320,000000,18.4789,18.7066,18.1633,18.695,25939194.391273,0
+GILD.US,D,20080324,000000,18.5632,19.2771,18.5303,19.1502,22803058.897369,0
+GILD.US,D,20080325,000000,19.3042,19.8621,19.1899,19.6906,28934856.071869,0
+GILD.US,D,20080326,000000,19.5152,19.6529,19.2732,19.3961,19936499.399425,0
+GILD.US,D,20080327,000000,19.5018,19.6287,19.2412,19.2955,16950192.934492,0
+GILD.US,D,20080328,000000,19.404,19.6151,19.0863,19.1502,16836141.075061,0
+GILD.US,D,20080331,000000,19.6819,19.9395,19.3449,19.892,23163710.153116,0
+GILD.US,D,20080401,000000,20.0558,20.4596,19.9647,20.4161,27492421.406522,0
+GILD.US,D,20080402,000000,20.5197,20.5372,19.958,20.0354,21948571.814659,0
+GILD.US,D,20080403,000000,20.1894,20.266,19.8572,19.9435,15890433.154216,0
+GILD.US,D,20080404,000000,20.2195,20.4712,19.9512,20.2108,13727976.240857,0
+GILD.US,D,20080407,000000,20.2155,20.3047,19.892,20.0984,16420959.887154,0
+GILD.US,D,20080408,000000,20.0722,20.3599,19.9202,20.0287,13631186.25657,0
+GILD.US,D,20080409,000000,20.1448,20.2155,19.5444,19.6993,20353599.950086,0
+GILD.US,D,20080410,000000,19.7255,20.2738,19.6993,20.1091,16527939.323311,0
+GILD.US,D,20080411,000000,19.9958,20.1623,19.4795,19.5493,17798970.455053,0
+GILD.US,D,20080414,000000,19.5405,19.8659,19.3401,19.6034,19567793.840909,0
+GILD.US,D,20080415,000000,19.7739,19.8427,19.5367,19.7159,18275411.218169,0
+GILD.US,D,20080416,000000,19.831,20.1323,19.6858,19.9958,20372615.992696,0
+GILD.US,D,20080417,000000,19.6858,19.6858,19.1386,19.2867,35919771.27313,0
+GILD.US,D,20080418,000000,19.6858,20.0354,19.3401,19.9812,26518253.434937,0
+GILD.US,D,20080421,000000,20.0442,20.3986,19.8843,20.1139,17893814.23235,0
+GILD.US,D,20080422,000000,19.9764,20.1052,19.6064,19.6442,25114106.907506,0
+GILD.US,D,20080423,000000,19.8031,19.8795,19.4194,19.493,22024402.646758,0
+GILD.US,D,20080424,000000,19.5065,19.8533,19.3158,19.6945,17411070.23652,0
+GILD.US,D,20080425,000000,19.7672,20.2573,19.7672,19.8427,15067693.508485,0
+GILD.US,D,20080428,000000,19.8078,20.3919,19.8031,20.2775,17053066.235266,0
+GILD.US,D,20080429,000000,20.1139,20.2775,19.9251,19.961,14881412.074237,0
+GILD.US,D,20080430,000000,20.0761,20.2775,19.8747,19.9812,15377734.090286,0
+GILD.US,D,20080501,000000,20.0151,20.4596,19.9395,20.4596,16931831.47821,0
+GILD.US,D,20080502,000000,20.4635,20.7667,20.4344,20.7047,15709610.391772,0
+GILD.US,D,20080505,000000,20.6863,20.8955,20.541,20.7173,16335444.481287,0
+GILD.US,D,20080506,000000,20.7173,20.9584,20.5342,20.8994,14244169.185133,0
+GILD.US,D,20080507,000000,20.9489,21.0079,20.5856,20.6747,8859149.7005051,0
+GILD.US,D,20080508,000000,20.7774,21.0756,20.6418,20.8887,15604076.414387,0
+GILD.US,D,20080509,000000,20.6573,20.8994,20.5556,20.7076,10497722.796452,0
+GILD.US,D,20080512,000000,20.6195,21.0438,20.5556,21.0321,14191194.153625,0
+GILD.US,D,20080513,000000,21.0408,21.0408,20.5478,20.6418,16462772.879535,0
+GILD.US,D,20080514,000000,20.8306,20.8432,20.2291,20.2902,14483364.735127,0
+GILD.US,D,20080515,000000,20.2291,20.604,20.1246,20.4394,14434698.203229,0
+GILD.US,D,20080516,000000,20.5556,20.635,20.2059,20.4945,14436519.481282,0
+GILD.US,D,20080519,000000,20.5856,20.8558,20.3724,20.5439,13302482.737087,0
+GILD.US,D,20080520,000000,20.4752,20.8772,20.4752,20.7957,11911686.053883,0
+GILD.US,D,20080521,000000,20.8839,20.9032,20.2108,20.2573,14732708.438168,0
+GILD.US,D,20080522,000000,20.3841,20.8432,20.356,20.725,14078964.604717,0
+GILD.US,D,20080523,000000,20.5478,20.7337,20.3724,20.45,11522651.150214,0
+GILD.US,D,20080527,000000,20.5643,20.7386,20.418,20.7105,12604220.83841,0
+GILD.US,D,20080528,000000,20.73,20.7744,20.5071,20.6785,12181138.153377,0
+GILD.US,D,20080529,000000,20.8189,21.4253,20.73,21.3672,17729247.718734,0
+GILD.US,D,20080530,000000,21.3119,21.4515,21.156,21.3566,15048183.94495,0
+GILD.US,D,20080602,000000,21.13,21.2627,20.8268,21.0708,16657545.351595,0
+GILD.US,D,20080603,000000,21.2335,21.5415,21.1386,21.3488,21009563.595222,0
+GILD.US,D,20080604,000000,21.3324,21.9445,21.2577,21.7119,21850866.028994,0
+GILD.US,D,20080605,000000,21.9067,21.9852,21.6326,21.8631,14265196.480379,0
+GILD.US,D,20080606,000000,21.7458,21.8543,21.1347,21.1386,17398230.432746,0
+GILD.US,D,20080609,000000,21.1473,21.1919,20.7415,20.9633,18240813.130001,0
+GILD.US,D,20080610,000000,20.8064,21.13,20.6951,20.9187,11878127.66356,0
+GILD.US,D,20080611,000000,20.7822,20.9139,20.4945,20.5197,15004002.465126,0
+GILD.US,D,20080612,000000,20.6573,20.6573,20.2155,20.356,15814168.684487,0
+GILD.US,D,20080613,000000,20.5372,20.974,20.4394,20.8994,18408605.081618,0
+GILD.US,D,20080616,000000,20.6418,21.1192,20.4461,20.974,17765470.915551,0
+GILD.US,D,20080617,000000,20.9217,21.0321,20.5749,20.6718,13096374.770845,0
+GILD.US,D,20080618,000000,20.5168,20.9681,20.4287,20.635,14846370.023731,0
+GILD.US,D,20080619,000000,20.5372,21.4186,20.5265,21.4146,22166854.67364,0
+GILD.US,D,20080620,000000,21.3934,21.3934,20.8306,21.1231,26296530.38408,0
+GILD.US,D,20080623,000000,21.1783,21.3274,20.9469,21.1386,14006899.192717,0
+GILD.US,D,20080624,000000,21.0408,21.2268,20.8306,21.0438,14575192.665945,0
+GILD.US,D,20080625,000000,21.0786,21.281,20.7957,21.0321,16700041.839479,0
+GILD.US,D,20080626,000000,20.8471,20.9536,20.4344,20.4344,18845832.613203,0
+GILD.US,D,20080627,000000,20.5372,20.665,20.3919,20.4074,20799484.747241,0
+GILD.US,D,20080630,000000,20.4025,20.6747,20.2291,20.4394,19106669.778419,0
+GILD.US,D,20080701,000000,20.3841,20.3986,19.7672,20.1401,35245817.861111,0
+GILD.US,D,20080702,000000,20.3919,20.4025,19.6722,19.7991,29324194.52188,0
+GILD.US,D,20080703,000000,19.9764,20.1507,19.7042,19.7226,11253441.681299,0
+GILD.US,D,20080707,000000,19.709,20.2127,19.6945,19.9473,24888036.123159,0
+GILD.US,D,20080708,000000,19.986,20.6747,19.7991,20.665,30333151.588686,0
+GILD.US,D,20080709,000000,20.5817,21.2936,20.5372,20.7774,27530209.828693,0
+GILD.US,D,20080710,000000,20.7774,21.4146,20.7774,21.0756,26990886.44666,0
+GILD.US,D,20080711,000000,20.8471,21.2335,20.4781,20.73,25187037.529827,0
+GILD.US,D,20080714,000000,21.0291,21.0408,20.5992,20.6718,16290692.045246,0
+GILD.US,D,20080715,000000,20.5439,21.5755,20.4907,21.2335,26921885.407257,0
+GILD.US,D,20080716,000000,21.3013,21.5715,21.0989,21.1599,26467843.060277,0
+GILD.US,D,20080717,000000,21.5164,21.588,21.0456,21.3885,28781787.150312,0
+GILD.US,D,20080718,000000,19.835,19.9251,18.9962,19.1192,92209177.796475,0
+GILD.US,D,20080721,000000,19.4194,19.6402,19.1386,19.1628,46133397.407791,0
+GILD.US,D,20080722,000000,19.1163,19.7933,18.9913,19.7255,32677617.573153,0
+GILD.US,D,20080723,000000,19.8456,20.635,19.7894,20.3425,33487034.218894,0
+GILD.US,D,20080724,000000,20.1323,20.5226,20.0394,20.3348,21051082.333495,0
+GILD.US,D,20080725,000000,20.4907,21.13,20.3173,21.0438,24311076.092125,0
+GILD.US,D,20080728,000000,20.9264,21.1105,20.2611,20.3328,23887957.270622,0
+GILD.US,D,20080729,000000,20.5517,20.8655,20.5265,20.8403,19658411.71624,0
+GILD.US,D,20080730,000000,20.8306,21.0756,20.4596,20.8102,20972745.695369,0
+GILD.US,D,20080731,000000,20.7337,21.3197,20.5517,20.8403,21629047.990845,0
+GILD.US,D,20080801,000000,21.2007,21.2229,20.4461,20.725,15643169.879336,0
+GILD.US,D,20080804,000000,20.851,20.942,20.5556,20.7822,15886010.050375,0
+GILD.US,D,20080805,000000,20.8887,21.4186,20.8655,21.3566,29371821.355934,0
+GILD.US,D,20080806,000000,21.156,21.9115,21.0786,21.6287,23080275.175407,0
+GILD.US,D,20080807,000000,21.7886,22.0055,21.2481,21.2481,27711049.110667,0
+GILD.US,D,20080808,000000,21.498,22.0249,21.4146,21.9183,19191196.077499,0
+GILD.US,D,20080811,000000,21.834,21.9483,21.6326,21.7846,16663610.083612,0
+GILD.US,D,20080812,000000,21.8088,22.1197,21.7517,22.0413,15821853.362799,0
+GILD.US,D,20080813,000000,22.0142,22.2447,21.622,21.9309,15415328.407993,0
+GILD.US,D,20080814,000000,21.7759,21.9368,21.618,21.8844,16355170.863635,0
+GILD.US,D,20080815,000000,21.9183,21.9677,21.4903,21.7189,14207875.78032,0
+GILD.US,D,20080818,000000,21.6645,21.9232,21.2403,21.5377,16021913.116551,0
+GILD.US,D,20080819,000000,21.2627,21.556,20.942,21.0601,18489774.818938,0
+GILD.US,D,20080820,000000,21.218,21.4446,20.8955,21.0853,15461778.225619,0
+GILD.US,D,20080821,000000,20.9489,21.0156,20.5721,20.9032,16774391.076338,0
+GILD.US,D,20080822,000000,20.9885,21.2054,20.7793,20.9681,12777555.091948,0
+GILD.US,D,20080825,000000,20.9264,20.9264,20.3724,20.541,15465052.189736,0
+GILD.US,D,20080826,000000,20.4781,20.9885,20.4781,20.8025,16219107.764524,0
+GILD.US,D,20080827,000000,20.8189,20.9217,20.5749,20.7512,12365115.113356,0
+GILD.US,D,20080828,000000,20.4025,20.6079,20.2902,20.541,15082389.694309,0
+GILD.US,D,20080829,000000,20.4984,20.6747,20.2059,20.3348,13550058.850544,0
+GILD.US,D,20080902,000000,19.954,20.2514,19.2461,19.4107,37095967.919809,0
+GILD.US,D,20080903,000000,19.5231,19.8843,19.3836,19.835,23238042.870444,0
+GILD.US,D,20080904,000000,19.6489,19.7894,19.2955,19.2955,21918317.330099,0
+GILD.US,D,20080905,000000,19.0833,19.1134,18.4683,18.4712,33159019.357269,0
+GILD.US,D,20080908,000000,18.6262,18.662,17.8495,18.1719,35739997.500765,0
+GILD.US,D,20080909,000000,18.1438,18.4645,17.9966,18.0257,27748827.208132,0
+GILD.US,D,20080910,000000,18.0984,18.2736,17.8475,18.0761,22375530.394142,0
+GILD.US,D,20080911,000000,18.0761,18.9323,17.7865,18.9293,35749901.990762,0
+GILD.US,D,20080912,000000,19.0707,19.186,18.5129,18.5768,34718965.690865,0
+GILD.US,D,20080915,000000,18.3812,18.9264,18.3037,18.4645,25031643.484588,0
+GILD.US,D,20080916,000000,18.2446,19.6616,18.1796,19.2374,36655345.625053,0
+GILD.US,D,20080917,000000,18.5081,19.1134,18.1149,18.1149,31740196.260954,0
+GILD.US,D,20080918,000000,18.5303,18.7977,16.7278,18.2078,46418231.253557,0
+GILD.US,D,20080919,000000,18.7569,18.9148,15.3631,17.9365,47070591.576469,0
+GILD.US,D,20080922,000000,17.8088,17.9772,17.2547,17.2596,17974936.476024,0
+GILD.US,D,20080923,000000,17.3526,17.6461,17.1762,17.2518,23001301.502952,0
+GILD.US,D,20080924,000000,17.3719,18.0547,17.2944,18.0257,24787824.531465,0
+GILD.US,D,20080925,000000,17.9899,18.9487,17.7942,18.1633,22426200.951379,0
+GILD.US,D,20080926,000000,17.7304,18.8683,17.6935,18.7773,25525330.63579,0
+GILD.US,D,20080929,000000,18.4421,18.9061,15.4445,16.3849,43945128.730653,0
+GILD.US,D,20080930,000000,17.4872,17.7573,17.0485,17.615,33589336.563453,0
+GILD.US,D,20081001,000000,17.6606,17.7109,17.2209,17.4872,17148851.625707,0
+GILD.US,D,20081002,000000,17.6189,17.9598,17.2246,17.2518,20132895.947664,0
+GILD.US,D,20081003,000000,17.6344,18.4374,17.2518,17.6606,27755663.195651,0
+GILD.US,D,20081006,000000,17.3633,18.0054,15.7583,16.168,46623900.419813,0
+GILD.US,D,20081007,000000,16.1806,16.9108,15.6701,15.6701,33504599.64038,0
+GILD.US,D,20081008,000000,15.2759,16.3879,15.1462,15.8542,37114514.188319,0
+GILD.US,D,20081009,000000,15.9384,16.4983,15.3573,15.4562,35926431.740655,0
+GILD.US,D,20081010,000000,14.8633,15.9017,13.7428,14.4653,65006393.288724,0
+GILD.US,D,20081013,000000,15.3545,16.537,15.0067,16.4653,34625153.351647,0
+GILD.US,D,20081014,000000,16.6484,16.7356,15.6664,15.9491,35197814.175306,0
+GILD.US,D,20081015,000000,15.8512,16.4285,14.7074,14.7781,33052522.084858,0
+GILD.US,D,20081016,000000,15.1259,16.0818,14.2822,15.9782,44157646.274076,0
+GILD.US,D,20081017,000000,16.4053,17.6189,16.2513,16.6088,53213452.705398,0
+GILD.US,D,20081020,000000,16.6088,17.9772,16.5777,17.9473,27935082.830616,0
+GILD.US,D,20081021,000000,17.9239,18.1796,17.6489,17.7642,27879457.447203,0
+GILD.US,D,20081022,000000,17.3981,18.2543,17.121,17.9395,31422798.294006,0
+GILD.US,D,20081023,000000,17.9105,18.2397,16.6048,17.554,48969403.004714,0
+GILD.US,D,20081024,000000,16.5263,17.1976,16.5011,16.723,32760774.816283,0
+GILD.US,D,20081027,000000,16.3472,16.936,16.2048,16.3694,27907660.412779,0
+GILD.US,D,20081028,000000,16.7647,17.3439,16.3278,17.2839,33319782.249374,0
+GILD.US,D,20081029,000000,17.2674,17.9279,16.9476,17.6189,34882784.695801,0
+GILD.US,D,20081030,000000,17.9143,18.1487,17.4988,18.0306,33174533.25977,0
+GILD.US,D,20081031,000000,17.9869,18.264,17.3913,17.7012,26733758.948134,0
+GILD.US,D,20081103,000000,17.6538,18.5255,17.6064,18.2668,27890049.562587,0
+GILD.US,D,20081104,000000,18.5255,18.6911,17.8853,18.1719,25886130.567296,0
+GILD.US,D,20081105,000000,17.9822,18.4509,17.3719,17.3807,24204083.233851,0
+GILD.US,D,20081106,000000,17.1385,17.5133,16.9216,17.121,26627281.292665,0
+GILD.US,D,20081107,000000,17.2296,17.5802,17.058,17.3874,24766805.495985,0
+GILD.US,D,20081110,000000,17.6489,17.6606,17.0533,17.3099,15093807.786135,0
+GILD.US,D,20081111,000000,17.185,17.431,16.8692,17.0417,22062074.399757,0
+GILD.US,D,20081112,000000,16.8391,17.3177,16.664,17.1569,26636363.936103,0
+GILD.US,D,20081113,000000,16.9108,18.3153,16.9071,18.264,38824714.928753,0
+GILD.US,D,20081114,000000,17.9676,18.8538,17.8495,18.1119,39048072.380491,0
+GILD.US,D,20081117,000000,17.7573,18.1574,17.7148,17.7216,21158067.964474,0
+GILD.US,D,20081118,000000,17.6838,17.7573,16.8391,17.4572,36584791.749941,0
+GILD.US,D,20081119,000000,17.4668,17.5618,16.6261,16.6765,26368657.744312,0
+GILD.US,D,20081120,000000,16.5011,16.9816,15.9384,16.0324,28385636.459604,0
+GILD.US,D,20081121,000000,16.1119,16.7327,15.1985,16.0054,40667378.543485,0
+GILD.US,D,20081124,000000,16.3985,16.5846,15.9017,16.4944,27845225.886081,0
+GILD.US,D,20081125,000000,16.8112,17.2761,16.4092,17.0417,35108627.304157,0
+GILD.US,D,20081126,000000,16.9855,17.4668,16.7773,17.3913,26524206.660134,0
+GILD.US,D,20081128,000000,17.2761,17.3719,17.002,17.2906,6709588.3443293,0
+GILD.US,D,20081201,000000,16.8819,17.058,16.3879,16.3918,19575258.602994,0
+GILD.US,D,20081202,000000,16.5971,17.1172,16.5011,17.0223,22259496.191252,0
+GILD.US,D,20081203,000000,16.8586,17.9065,16.7675,17.8243,29299457.559946,0
+GILD.US,D,20081204,000000,17.5065,18.0984,17.3758,17.584,21374543.999991,0
+GILD.US,D,20081205,000000,17.4408,18.3318,17.0417,18.294,29985024.200724,0
+GILD.US,D,20081208,000000,18.4557,18.5352,17.7216,18.016,26875636.921389,0
+GILD.US,D,20081209,000000,17.9065,18.1846,17.1414,17.3061,26449135.726361,0
+GILD.US,D,20081210,000000,17.5492,17.7981,17.2179,17.6064,18344056.055231,0
+GILD.US,D,20081211,000000,17.4843,17.7526,16.9429,17.0126,19381767.426887,0
+GILD.US,D,20081212,000000,16.7356,17.4572,16.6184,17.3835,16462044.987796,0
+GILD.US,D,20081215,000000,17.4572,17.584,17.0455,17.121,14748069.535027,0
+GILD.US,D,20081216,000000,17.5065,18.5081,17.4572,18.4789,36687776.557535,0
+GILD.US,D,20081217,000000,18.3502,18.8674,18.2543,18.3928,19662694.404087,0
+GILD.US,D,20081218,000000,18.5903,19.2102,18.354,18.8306,26674449.709795,0
+GILD.US,D,20081219,000000,19.0223,19.4107,18.7405,19.1666,42765011.793291,0
+GILD.US,D,20081222,000000,19.2461,19.4368,18.9409,19.4194,22049146.835987,0
+GILD.US,D,20081223,000000,19.4746,19.7633,19.2238,19.3042,23854536.198881,0
+GILD.US,D,20081224,000000,19.4107,19.6761,19.2276,19.4795,7778801.4249702,0
+GILD.US,D,20081226,000000,19.4398,19.497,19.1977,19.3061,6808718.9393556,0
+GILD.US,D,20081229,000000,19.4746,19.5705,18.9817,19.2607,11094119.085612,0
+GILD.US,D,20081230,000000,19.4001,19.8485,19.4001,19.8146,17318485.504788,0
+GILD.US,D,20081231,000000,19.896,20.1739,19.6993,19.7401,15582170.486704,0
+GILD.US,D,20090102,000000,19.7448,20.2108,19.557,20.1448,14579000.417337,0
+GILD.US,D,20090105,000000,20.0635,20.0635,19.4582,19.6858,20288331.291725,0
+GILD.US,D,20090106,000000,19.772,19.7856,18.9148,19.1589,22863642.204368,0
+GILD.US,D,20090107,000000,18.8635,19.3042,18.5856,18.8082,20159241.498717,0
+GILD.US,D,20090108,000000,18.786,18.8674,18.3773,18.8674,19007375.020574,0
+GILD.US,D,20090109,000000,18.9148,18.9526,18.2833,18.4421,17784395.068283,0
+GILD.US,D,20090112,000000,18.4374,18.6311,18.1051,18.3928,16569740.958515,0
+GILD.US,D,20090113,000000,18.4092,19.066,18.3928,18.6872,21063457.525521,0
+GILD.US,D,20090114,000000,18.4374,18.6911,18.294,18.3812,19026104.036372,0
+GILD.US,D,20090115,000000,18.4179,18.7298,18.2349,18.5439,21797451.16503,0
+GILD.US,D,20090116,000000,18.6533,18.7821,18.3502,18.6407,22219019.215765,0
+GILD.US,D,20090120,000000,18.6098,18.9371,18.2185,18.2185,23346657.739954,0
+GILD.US,D,20090121,000000,18.4887,19.1357,18.3617,19.0707,27181615.764042,0
+GILD.US,D,20090122,000000,18.5303,18.9768,18.5303,18.8025,19176024.95522,0
+GILD.US,D,20090123,000000,18.6098,18.8025,18.4557,18.6262,16745765.830307,0
+GILD.US,D,20090126,000000,18.9323,19.0707,18.4887,18.6805,19883656.524147,0
+GILD.US,D,20090127,000000,18.9148,18.9148,18.4625,18.6194,19753790.313285,0
+GILD.US,D,20090128,000000,19.0901,19.835,18.9962,19.5105,39511785.879124,0
+GILD.US,D,20090129,000000,19.3042,19.7894,19.2374,19.5493,20795478.761502,0
+GILD.US,D,20090130,000000,19.7197,19.9996,19.5405,19.6005,22833010.868057,0
+GILD.US,D,20090202,000000,19.6664,20.0761,19.4107,20.0238,21339019.785738,0
+GILD.US,D,20090203,000000,20.0151,20.5033,19.7584,20.3841,21489323.751161,0
+GILD.US,D,20090204,000000,20.3376,20.5691,19.9202,20.0558,23103864.03009,0
+GILD.US,D,20090205,000000,19.7952,20.2514,19.5105,20.1623,23712739.7908,0
+GILD.US,D,20090206,000000,20.1091,20.4712,20.0287,20.2486,26745387.663952,0
+GILD.US,D,20090209,000000,20.1807,20.1856,19.6529,19.8843,18068354.411491,0
+GILD.US,D,20090210,000000,19.7042,20.0151,18.9913,19.2102,29858839.779847,0
+GILD.US,D,20090211,000000,19.4669,19.493,18.9817,19.2867,18876733.424328,0
+GILD.US,D,20090212,000000,19.123,19.493,18.9526,19.493,18190965.451791,0
+GILD.US,D,20090213,000000,19.5231,19.6858,19.2607,19.4001,14359315.463349,0
+GILD.US,D,20090217,000000,19.0136,19.1386,18.7337,18.8082,21050803.566446,0
+GILD.US,D,20090218,000000,18.8635,19.2499,18.6765,19.1424,21602458.776743,0
+GILD.US,D,20090219,000000,19.2412,19.3575,18.9293,18.9293,16155464.214812,0
+GILD.US,D,20090220,000000,18.9691,19.3961,18.723,19.3042,29307033.82885,0
+GILD.US,D,20090223,000000,19.3401,19.493,18.8984,18.8984,21543493.351097,0
+GILD.US,D,20090224,000000,18.8984,19.5231,18.8199,19.433,24432009.367781,0
+GILD.US,D,20090225,000000,19.2276,19.5705,19.0049,19.123,21269500.446118,0
+GILD.US,D,20090226,000000,19.1134,19.2712,18.1438,18.1719,31962839.243072,0
+GILD.US,D,20090227,000000,17.7573,18.1719,17.2866,17.2944,41466931.99805,0
+GILD.US,D,20090302,000000,16.997,17.3361,16.8508,17.0891,40023336.835803,0
+GILD.US,D,20090303,000000,17.1017,17.5357,17.1017,17.3807,31756389.529078,0
+GILD.US,D,20090304,000000,17.464,17.7573,17.2179,17.5133,22549589.442005,0
+GILD.US,D,20090305,000000,17.2547,17.4949,16.8692,16.9021,29942692.908128,0
+GILD.US,D,20090306,000000,16.9651,17.2209,16.7773,16.9893,31490971.292026,0
+GILD.US,D,20090309,000000,16.9051,17.2596,16.8314,16.8741,21269823.6094,0
+GILD.US,D,20090310,000000,17.0533,17.185,16.8537,17.183,28077763.03349,0
+GILD.US,D,20090311,000000,17.2363,17.4668,16.9148,17.002,28882917.640795,0
+GILD.US,D,20090312,000000,15.8252,17.2246,15.6799,17.1502,51015958.903884,0
+GILD.US,D,20090313,000000,17.2102,17.554,17.0862,17.5357,26419751.614476,0
+GILD.US,D,20090316,000000,17.6296,17.6838,16.8906,17.058,24740400.06164,0
+GILD.US,D,20090317,000000,17.185,17.8388,17.0813,17.7981,22479881.160275,0
+GILD.US,D,20090318,000000,17.7981,17.832,17.2024,17.4271,24481277.830009,0
+GILD.US,D,20090319,000000,17.5647,17.6189,16.9196,17.1017,19934135.041864,0
+GILD.US,D,20090320,000000,17.431,17.5172,16.9855,17.1055,34926024.562483,0
+GILD.US,D,20090323,000000,17.2179,17.7981,17.2179,17.6344,24253324.851847,0
+GILD.US,D,20090324,000000,17.6422,17.6935,16.9778,17.2024,29473843.900973,0
+GILD.US,D,20090325,000000,17.2866,17.4339,16.6842,16.9399,25997102.567073,0
+GILD.US,D,20090326,000000,17.058,17.2246,16.6678,16.9613,26038508.766057,0
+GILD.US,D,20090327,000000,17.0929,17.5279,17.0261,17.1297,19310204.828047,0
+GILD.US,D,20090330,000000,16.9778,17.6189,16.8391,17.6121,29893268.542846,0
+GILD.US,D,20090331,000000,17.6344,18.1051,17.554,17.8804,25471948.810884,0
+GILD.US,D,20090401,000000,17.3951,17.5647,17.1095,17.4408,34694879.185377,0
+GILD.US,D,20090402,000000,17.7526,17.7942,17.125,17.2547,28105452.861201,0
+GILD.US,D,20090403,000000,18.5129,18.6727,17.768,18.1341,39162786.053546,0
+GILD.US,D,20090406,000000,18.1196,18.7037,18.0082,18.6727,29907454.688218,0
+GILD.US,D,20090407,000000,18.4054,18.6262,18.1671,18.3076,21419699.099545,0
+GILD.US,D,20090408,000000,18.4761,18.5206,18.0131,18.294,15663827.550123,0
+GILD.US,D,20090409,000000,18.3928,18.6098,18.1341,18.386,16864777.678266,0
+GILD.US,D,20090413,000000,18.3007,18.6098,18.2795,18.3502,12284446.124254,0
+GILD.US,D,20090414,000000,18.1875,18.4557,17.7642,18.0082,21937748.425872,0
+GILD.US,D,20090415,000000,17.832,17.8533,16.8508,17.1937,37506401.80812,0
+GILD.US,D,20090416,000000,17.2944,17.5095,16.9816,17.3138,28699931.852547,0
+GILD.US,D,20090417,000000,17.4485,17.4668,16.9216,17.2518,27043351.437715,0
+GILD.US,D,20090420,000000,17.0485,17.4146,16.7879,16.8984,20180134.572789,0
+GILD.US,D,20090421,000000,16.9816,17.1385,16.8112,16.8819,18340239.011605,0
+GILD.US,D,20090422,000000,17.8058,18.4267,17.7448,17.8426,37870427.177629,0
+GILD.US,D,20090423,000000,17.8388,17.9365,17.34,17.7186,23373826.170036,0
+GILD.US,D,20090424,000000,17.768,17.8058,17.5317,17.6799,16309718.412563,0
+GILD.US,D,20090427,000000,18.4887,18.4887,18.0286,18.3502,31964498.423247,0
+GILD.US,D,20090428,000000,18.5081,18.6194,18.3462,18.3734,19394316.073966,0
+GILD.US,D,20090429,000000,18.5352,18.6049,18.0257,18.1264,17952902.521992,0
+GILD.US,D,20090430,000000,18.2882,18.3269,17.4097,17.6799,30694007.273603,0
+GILD.US,D,20090501,000000,17.7391,17.7391,17.1666,17.2983,15069031.590318,0
+GILD.US,D,20090504,000000,17.3874,17.5404,17.1569,17.3322,17908349.352769,0
+GILD.US,D,20090505,000000,17.3099,17.3681,17.06,17.185,17430552.95582,0
+GILD.US,D,20090506,000000,17.2102,17.2246,16.7647,16.997,21873703.245114,0
+GILD.US,D,20090507,000000,17.0223,17.615,16.9574,17.5357,32232528.810793,0
+GILD.US,D,20090508,000000,17.2944,17.464,16.8644,16.9893,32284258.682816,0
+GILD.US,D,20090511,000000,16.9855,17.3439,16.8741,17.2363,19179201.867107,0
+GILD.US,D,20090512,000000,17.2547,17.3981,17.0291,17.1937,17022391.535191,0
+GILD.US,D,20090513,000000,17.0126,17.3719,16.9855,17.1414,16689575.685502,0
+GILD.US,D,20090514,000000,17.0813,17.4435,16.9893,17.06,16048944.22805,0
+GILD.US,D,20090515,000000,16.9855,17.0533,16.7356,16.8906,17336458.752142,0
+GILD.US,D,20090518,000000,16.7956,16.8692,16.601,16.7405,22405900.515403,0
+GILD.US,D,20090519,000000,16.6184,16.6688,16.2513,16.4838,25921037.364159,0
+GILD.US,D,20090520,000000,16.601,16.6727,16.2397,16.3355,23381041.074248,0
+GILD.US,D,20090521,000000,16.3956,16.631,16.3104,16.4285,25508331.008165,0
+GILD.US,D,20090522,000000,16.4092,16.5787,16.2852,16.3405,14125379.318342,0
+GILD.US,D,20090526,000000,16.2183,16.5787,16.0091,16.3956,20404796.034835,0
+GILD.US,D,20090527,000000,16.4877,16.4944,15.9462,15.9976,22086979.654392,0
+GILD.US,D,20090528,000000,16.0363,16.3956,15.954,16.2183,19021591.107593,0
+GILD.US,D,20090529,000000,16.2513,16.6688,15.9946,16.6387,24015781.254735,0
+GILD.US,D,20090601,000000,16.661,16.8479,16.3734,16.5099,19155000.757388,0
+GILD.US,D,20090602,000000,16.3694,16.7647,16.321,16.6348,20703201.705996,0
+GILD.US,D,20090603,000000,16.5826,17.4271,16.5418,17.2674,30895496.999069,0
+GILD.US,D,20090604,000000,17.2866,17.5647,17.2518,17.34,19182917.72862,0
+GILD.US,D,20090605,000000,17.4097,17.525,17.0968,17.2102,17230927.872168,0
+GILD.US,D,20090608,000000,17.06,17.4058,17.0126,17.1762,14843993.276523,0
+GILD.US,D,20090609,000000,17.2431,17.2866,17.0813,17.2102,15623712.9718,0
+GILD.US,D,20090610,000000,17.125,17.2983,16.8112,17.0929,18982071.232308,0
+GILD.US,D,20090611,000000,17.0126,17.3244,16.9933,17.058,21862066.269532,0
+GILD.US,D,20090612,000000,16.9651,17.4572,16.9574,17.3477,25364295.171458,0
+GILD.US,D,20090615,000000,17.1801,17.3719,16.8769,16.9574,19571266.039372,0
+GILD.US,D,20090616,000000,17.058,17.2644,16.9574,17.0485,17699649.885445,0
+GILD.US,D,20090617,000000,17.1618,17.7526,17.0485,17.5762,24432094.030365,0
+GILD.US,D,20090618,000000,17.6654,18.1226,17.4988,17.9511,23832767.589781,0
+GILD.US,D,20090619,000000,18.1613,18.4596,18.0005,18.1535,28044387.390453,0
+GILD.US,D,20090622,000000,17.9705,18.0344,17.7051,17.8804,18750117.43076,0
+GILD.US,D,20090623,000000,17.8978,18.1759,17.8426,18.0131,18095242.009584,0
+GILD.US,D,20090624,000000,17.9966,18.1051,17.7428,17.9627,18929110.655387,0
+GILD.US,D,20090625,000000,17.8088,18.5206,17.7341,18.4829,22659097.398541,0
+GILD.US,D,20090626,000000,18.1719,18.4267,18.1719,18.3462,18649727.221661,0
+GILD.US,D,20090629,000000,18.3182,18.3966,17.9598,18.2882,12572638.596722,0
+GILD.US,D,20090630,000000,18.294,18.3366,18.0082,18.0818,22273189.848172,0
+GILD.US,D,20090701,000000,18.1796,18.3704,18.0441,18.079,15911156.903119,0
+GILD.US,D,20090702,000000,17.955,18.0286,17.7186,17.7186,17873511.731433,0
+GILD.US,D,20090706,000000,17.6935,17.8533,17.4668,17.6606,17746506.496467,0
+GILD.US,D,20090707,000000,17.6257,17.6751,17.4408,17.4435,18829829.319661,0
+GILD.US,D,20090708,000000,17.6064,17.6935,17.2799,17.34,22087402.967318,0
+GILD.US,D,20090709,000000,17.3206,17.3526,17.1414,17.2596,15700502.969041,0
+GILD.US,D,20090710,000000,17.1801,17.3593,17.125,17.1539,15543390.892804,0
+GILD.US,D,20090713,000000,17.1666,17.4949,17.0417,17.4843,17215243.612027,0
+GILD.US,D,20090714,000000,17.4756,17.615,17.2761,17.3361,15307391.871637,0
+GILD.US,D,20090715,000000,17.5211,17.7719,17.3361,17.6886,21534740.065763,0
+GILD.US,D,20090716,000000,17.7304,18.2262,17.6838,18.0934,23249305.059217,0
+GILD.US,D,20090717,000000,18.5255,18.723,18.3966,18.4645,32045106.496586,0
+GILD.US,D,20090720,000000,18.4974,18.5856,18.2155,18.5168,19143680.750265,0
+GILD.US,D,20090721,000000,18.4887,18.7569,18.3773,18.7405,24312650.609716,0
+GILD.US,D,20090722,000000,17.9598,18.5303,17.9105,18.4761,32892306.402145,0
+GILD.US,D,20090723,000000,18.4374,18.8849,18.3734,18.662,29427060.595362,0
+GILD.US,D,20090724,000000,18.5352,18.7482,18.4092,18.695,16404984.470316,0
+GILD.US,D,20090727,000000,18.7522,18.9148,18.6727,18.8984,14714844.632692,0
+GILD.US,D,20090728,000000,18.9128,19.2325,18.8364,19.1977,20069794.444989,0
+GILD.US,D,20090729,000000,19.0707,19.2867,19.066,19.2276,14003646.910481,0
+GILD.US,D,20090730,000000,19.2276,19.3042,19.064,19.1386,18705319.566017,0
+GILD.US,D,20090731,000000,19.1134,19.2634,18.8683,18.8896,12492509.58972,0
+GILD.US,D,20090803,000000,18.9371,19.1307,18.7685,19.0223,12766206.175649,0
+GILD.US,D,20090804,000000,18.8635,18.9613,18.291,18.4645,23289183.201783,0
+GILD.US,D,20090805,000000,18.4887,18.4935,18.0208,18.0818,23805699.309342,0
+GILD.US,D,20090806,000000,18.1759,18.1796,17.5317,17.5443,26642936.643633,0
+GILD.US,D,20090807,000000,17.8243,17.9511,17.6064,17.6654,20575853.690806,0
+GILD.US,D,20090810,000000,17.6654,17.8611,17.5802,17.7573,15872420.672981,0
+GILD.US,D,20090811,000000,17.6121,17.8475,17.461,17.6227,16144892.748838,0
+GILD.US,D,20090812,000000,17.6064,17.9511,17.584,17.7012,20229540.353602,0
+GILD.US,D,20090813,000000,17.7148,17.7526,17.3633,17.4435,16204140.038945,0
+GILD.US,D,20090814,000000,17.3555,17.3913,17.0291,17.3526,19985997.070117,0
+GILD.US,D,20090817,000000,17.0223,17.2866,17.0175,17.0765,17366097.884253,0
+GILD.US,D,20090818,000000,17.1898,17.2363,16.997,17.1095,15866563.467545,0
+GILD.US,D,20090819,000000,17.0126,17.492,16.9108,17.4572,17752756.040714,0
+GILD.US,D,20090820,000000,17.4572,17.8804,17.4146,17.7448,24724812.85373,0
+GILD.US,D,20090821,000000,17.9473,18.0934,17.7391,17.7942,20712871.825177,0
+GILD.US,D,20090824,000000,17.7526,17.828,17.5889,17.7573,15453284.090395,0
+GILD.US,D,20090825,000000,17.7448,18.0547,17.6489,17.8533,15010808.510998,0
+GILD.US,D,20090826,000000,17.8359,17.9734,17.7816,17.8475,12976420.277272,0
+GILD.US,D,20090827,000000,17.6654,17.8193,17.4668,17.6886,14475952.62904,0
+GILD.US,D,20090828,000000,17.8088,17.8533,17.3138,17.4668,15398926.580818,0
+GILD.US,D,20090831,000000,17.3981,17.525,17.2596,17.3951,16667456.036415,0
+GILD.US,D,20090901,000000,17.3206,17.7768,17.247,17.4193,19479169.666211,0
+GILD.US,D,20090902,000000,17.431,17.6606,17.3439,17.4843,16611634.483598,0
+GILD.US,D,20090903,000000,17.5579,17.6606,17.3719,17.5492,12547543.367507,0
+GILD.US,D,20090904,000000,17.5889,17.8688,17.5279,17.8088,12233410.072441,0
+GILD.US,D,20090908,000000,17.9143,18.1012,17.7391,18.079,16995945.834494,0
+GILD.US,D,20090909,000000,18.0712,18.3502,18.0344,18.2223,19974581.043234,0
+GILD.US,D,20090910,000000,18.4306,18.4645,17.7719,17.8891,25164898.263799,0
+GILD.US,D,20090911,000000,17.9772,17.9822,17.6606,17.7981,19174970.802788,0
+GILD.US,D,20090914,000000,17.7719,18.0306,17.7186,17.9627,14166804.101796,0
+GILD.US,D,20090915,000000,17.9105,18.0984,17.7894,17.7894,16698642.841883,0
+GILD.US,D,20090916,000000,17.8426,17.9966,17.7216,17.8765,14438576.162619,0
+GILD.US,D,20090917,000000,17.9065,17.9772,17.5579,17.6935,22839429.737473,0
+GILD.US,D,20090918,000000,17.8126,17.8495,17.4872,17.6654,23474441.457715,0
+GILD.US,D,20090921,000000,17.7304,18.046,17.6935,18.0005,13685483.882855,0
+GILD.US,D,20090922,000000,17.9424,18.0208,17.7526,17.8088,17626338.281491,0
+GILD.US,D,20090923,000000,17.8736,17.9511,17.6606,17.7109,14109609.363145,0
+GILD.US,D,20090924,000000,17.6674,17.8853,17.5647,17.7573,14795278.218509,0
+GILD.US,D,20090925,000000,17.7264,18.0509,17.6606,17.8359,16838180.204398,0
+GILD.US,D,20090928,000000,17.8658,18.3318,17.7573,18.1759,14977562.959252,0
+GILD.US,D,20090929,000000,18.1391,18.1875,17.8126,17.9424,13927252.349462,0
+GILD.US,D,20090930,000000,18.0005,18.0208,17.7186,17.9511,17039726.715746,0
+GILD.US,D,20091001,000000,17.8359,17.955,17.4872,17.4872,20815898.964063,0
+GILD.US,D,20091002,000000,17.4949,17.5675,17.1618,17.183,26642082.790487,0
+GILD.US,D,20091005,000000,17.3206,17.4872,17.1666,17.3719,18793891.084716,0
+GILD.US,D,20091006,000000,17.4193,17.6799,17.2334,17.6489,17895181.223361,0
+GILD.US,D,20091007,000000,17.525,17.6567,17.3981,17.492,12775254.747559,0
+GILD.US,D,20091008,000000,17.5647,17.5802,17.3835,17.4572,13921932.028712,0
+GILD.US,D,20091009,000000,17.4435,17.5133,17.3758,17.4872,12118137.832818,0
+GILD.US,D,20091012,000000,17.5443,17.6227,17.3913,17.4408,13001429.811433,0
+GILD.US,D,20091013,000000,17.4668,17.6121,17.4271,17.5927,15913624.507737,0
+GILD.US,D,20091014,000000,17.6751,17.8611,17.5579,17.7768,16587954.771507,0
+GILD.US,D,20091015,000000,17.7816,18.0257,17.7719,18.0005,25350288.675961,0
+GILD.US,D,20091016,000000,17.9105,17.955,17.7341,17.8243,15020971.118634,0
+GILD.US,D,20091019,000000,17.8533,18.1487,17.7865,18.0712,19428448.517915,0
+GILD.US,D,20091020,000000,17.9676,18.0131,17.6751,17.8058,22492834.53581,0
+GILD.US,D,20091021,000000,17.4668,17.5133,16.9071,17.4988,61627748.014357,0
+GILD.US,D,20091022,000000,17.2246,17.4058,17.1714,17.2179,39744227.006773,0
+GILD.US,D,20091023,000000,17.0261,17.2141,16.8819,16.9196,38284380.75805,0
+GILD.US,D,20091026,000000,17.002,17.0813,16.5545,16.7647,23721281.41967,0
+GILD.US,D,20091027,000000,16.7675,16.9855,16.5631,16.6484,18360907.007097,0
+GILD.US,D,20091028,000000,16.6688,16.7907,16.3985,16.4364,20345019.087335,0
+GILD.US,D,20091029,000000,16.4364,16.5971,16.3318,16.5777,19924434.981035,0
+GILD.US,D,20091030,000000,16.5631,16.7104,16.3985,16.4237,33036551.830374,0
+GILD.US,D,20091102,000000,16.5283,16.661,16.3694,16.4751,19354025.975648,0
+GILD.US,D,20091103,000000,16.4217,16.997,16.3811,16.9071,28627237.665982,0
+GILD.US,D,20091104,000000,17.0058,17.1017,16.8199,16.936,19177707.882219,0
+GILD.US,D,20091105,000000,16.9778,17.5967,16.9651,17.5647,35432603.140988,0
+GILD.US,D,20091106,000000,17.5317,17.9937,17.525,17.8581,22413039.016794,0
+GILD.US,D,20091109,000000,17.9192,17.9822,17.707,17.9822,25159417.910113,0
+GILD.US,D,20091110,000000,17.8804,18.1981,17.7942,18.0712,20159912.604575,0
+GILD.US,D,20091111,000000,18.2591,18.3182,18.046,18.1981,15896277.970007,0
+GILD.US,D,20091112,000000,18.2736,18.3124,18.0441,18.0984,13666659.879767,0
+GILD.US,D,20091113,000000,18.0848,18.2494,18.016,18.1633,13462282.334169,0
+GILD.US,D,20091116,000000,18.1991,18.3502,18.1149,18.3076,17671877.460089,0
+GILD.US,D,20091117,000000,18.2755,18.3366,18.1535,18.3318,9673269.2496059,0
+GILD.US,D,20091118,000000,18.2446,18.2591,17.8853,18.0586,16689060.482698,0
+GILD.US,D,20091119,000000,17.8581,18.0131,17.7186,17.9598,14087956.390746,0
+GILD.US,D,20091120,000000,17.8611,18.0054,17.7719,17.9065,12786896.885495,0
+GILD.US,D,20091123,000000,18.109,18.1943,17.9676,18.1487,12558788.004279,0
+GILD.US,D,20091124,000000,18.1981,18.2882,17.9772,18.1264,11293995.059607,0
+GILD.US,D,20091125,000000,18.1264,18.1903,18.0344,18.1341,6833148.2250662,0
+GILD.US,D,20091127,000000,17.7573,18.0984,17.6674,17.9734,5832783.3781867,0
+GILD.US,D,20091130,000000,17.9279,17.9705,17.7304,17.802,18837970.349955,0
+GILD.US,D,20091201,000000,17.6606,17.9966,17.6189,17.9105,24134527.757763,0
+GILD.US,D,20091202,000000,17.9143,18.0712,17.8804,17.9676,14887743.183656,0
+GILD.US,D,20091203,000000,17.9365,18.1438,17.828,17.8581,19165496.853011,0
+GILD.US,D,20091204,000000,18.0082,18.1487,17.8891,17.9869,12466530.565712,0
+GILD.US,D,20091207,000000,17.9676,18.109,17.9192,17.9966,10358986.631085,0
+GILD.US,D,20091208,000000,17.8658,17.9424,17.7216,17.8058,14284445.861334,0
+GILD.US,D,20091209,000000,17.8088,17.832,17.5172,17.7573,12128837.32514,0
+GILD.US,D,20091210,000000,17.7478,18.0257,17.7448,17.8688,19564022.225985,0
+GILD.US,D,20091211,000000,17.9279,18.0306,17.8193,17.9192,10079420.450071,0
+GILD.US,D,20091214,000000,17.9627,18.2126,17.9327,18.1264,13327010.107499,0
+GILD.US,D,20091215,000000,17.7186,17.8658,17.3061,17.492,38073642.161386,0
+GILD.US,D,20091216,000000,17.5172,17.5492,16.5787,16.6872,60355910.523113,0
+GILD.US,D,20091217,000000,16.601,16.7675,16.4905,16.6765,28367040.632508,0
+GILD.US,D,20091218,000000,16.8024,16.8149,16.4499,16.5322,40560857.524253,0
+GILD.US,D,20091221,000000,16.6436,16.8286,16.5971,16.664,19853264.721005,0
+GILD.US,D,20091222,000000,16.7356,16.8906,16.6484,16.692,15212555.321633,0
+GILD.US,D,20091223,000000,16.7104,16.7442,16.5777,16.601,13734819.45567,0
+GILD.US,D,20091224,000000,16.5787,16.631,16.5011,16.5971,5217355.5593585,0
+GILD.US,D,20091228,000000,16.6213,16.7647,16.5631,16.6968,11276866.373164,0
+GILD.US,D,20091229,000000,16.7327,16.8508,16.661,16.7811,11238743.430533,0
+GILD.US,D,20091230,000000,16.7512,16.9778,16.7327,16.9071,13163742.441838,0
+GILD.US,D,20091231,000000,16.9108,16.9778,16.6949,16.7007,14245808.748368,0
+GILD.US,D,20100104,000000,16.8237,16.8769,16.6348,16.7143,21770664.749052,0
+GILD.US,D,20100105,000000,16.7056,16.7579,16.4857,16.6968,26925011.728087,0
+GILD.US,D,20100106,000000,16.8769,17.3758,16.8354,17.2799,42359950.881728,0
+GILD.US,D,20100107,000000,17.2596,17.431,17.2024,17.3206,27061600.354707,0
+GILD.US,D,20100108,000000,17.3439,17.4097,17.0813,17.1937,22819378.1269,0
+GILD.US,D,20100111,000000,17.1502,17.3835,17.1017,17.3284,22535193.705111,0
+GILD.US,D,20100112,000000,17.3284,17.3951,17.1898,17.3526,18090009.44883,0
+GILD.US,D,20100113,000000,17.3981,17.707,17.3244,17.5675,23114530.483354,0
+GILD.US,D,20100114,000000,17.5404,17.7526,17.4485,17.5492,21869115.978455,0
+GILD.US,D,20100115,000000,17.5967,17.7526,17.2866,17.5725,24696182.445347,0
+GILD.US,D,20100119,000000,17.6538,17.9899,17.6538,17.8658,27078066.195056,0
+GILD.US,D,20100120,000000,17.8126,17.893,17.5404,17.7768,20673172.300015,0
+GILD.US,D,20100121,000000,17.8688,17.9511,17.4435,17.6711,31476460.950901,0
+GILD.US,D,20100122,000000,17.6838,17.9192,17.6227,17.7894,28337010.194057,0
+GILD.US,D,20100125,000000,17.8155,17.9143,17.6344,17.6461,26767000.369999,0
+GILD.US,D,20100126,000000,17.5618,17.6064,17.2518,17.3206,26722286.13537,0
+GILD.US,D,20100127,000000,18.1119,18.6533,18.0934,18.5487,73493956.837875,0
+GILD.US,D,20100128,000000,18.2223,18.5031,18.1051,18.3415,36121537.700704,0
+GILD.US,D,20100129,000000,18.3928,18.723,18.3366,18.6358,32510540.091157,0
+GILD.US,D,20100201,000000,18.6407,18.666,18.3812,18.4596,23905162.359886,0
+GILD.US,D,20100202,000000,18.4179,18.7434,18.3318,18.7434,24982110.709897,0
+GILD.US,D,20100203,000000,18.6475,18.6475,18.203,18.354,35788733.208191,0
+GILD.US,D,20100204,000000,18.2755,18.3182,17.8978,17.9395,30395342.452334,0
+GILD.US,D,20100205,000000,17.9395,18.0896,17.5443,17.9017,37453709.673544,0
+GILD.US,D,20100208,000000,17.8765,17.9424,17.6296,17.7942,20016984.608769,0
+GILD.US,D,20100209,000000,17.9937,18.1438,17.7768,17.8736,24598689.348614,0
+GILD.US,D,20100210,000000,17.9105,18.0625,17.6382,17.7448,29455062.229178,0
+GILD.US,D,20100211,000000,17.6654,18.1759,17.6014,18.0509,29730471.683754,0
+GILD.US,D,20100212,000000,17.8765,18.1875,17.8388,18.1487,24670546.201561,0
+GILD.US,D,20100216,000000,18.5206,18.5439,17.8736,18.0934,34031738.83744,0
+GILD.US,D,20100217,000000,18.1196,18.9148,18.1196,18.7821,46195883.558016,0
+GILD.US,D,20100218,000000,18.8082,19.1105,18.786,19.0901,33515370.37317,0
+GILD.US,D,20100219,000000,18.9728,19.0863,18.8306,18.8538,30279164.736038,0
+GILD.US,D,20100222,000000,18.7522,18.8364,18.3812,18.4829,36114543.74519,0
+GILD.US,D,20100223,000000,18.5168,18.5671,18.2591,18.2795,25998545.960904,0
+GILD.US,D,20100224,000000,18.3928,18.5206,18.2591,18.3617,24539545.305563,0
+GILD.US,D,20100225,000000,18.0547,18.322,17.9899,18.3007,30836858.866588,0
+GILD.US,D,20100226,000000,18.3366,18.4054,18.1719,18.3773,24605318.842023,0
+GILD.US,D,20100301,000000,18.5031,18.5856,18.294,18.3415,24249170.190349,0
+GILD.US,D,20100302,000000,18.2262,18.3617,18.1391,18.354,20151215.072651,0
+GILD.US,D,20100303,000000,18.3318,18.4005,18.2397,18.3647,22839979.011806,0
+GILD.US,D,20100304,000000,18.23,18.3007,18.0392,18.1671,25774624.780244,0
+GILD.US,D,20100305,000000,18.1633,18.3928,18.1119,18.3773,20907466.712303,0
+GILD.US,D,20100308,000000,18.3007,18.354,18.0509,18.1487,18932550.847263,0
+GILD.US,D,20100309,000000,18.0984,18.4306,18.0664,18.3124,18834793.438069,0
+GILD.US,D,20100310,000000,18.3182,18.4354,18.2397,18.2543,16463692.810795,0
+GILD.US,D,20100311,000000,18.1796,18.2698,18.0005,18.1846,23666286.875764,0
+GILD.US,D,20100312,000000,18.3502,18.4354,18.1226,18.3037,21525139.12211,0
+GILD.US,D,20100315,000000,18.3182,18.4306,18.2155,18.3462,16142098.883527,0
+GILD.US,D,20100316,000000,18.3153,18.3734,18.2262,18.322,13928621.405412,0
+GILD.US,D,20100317,000000,18.297,18.3704,18.1051,18.2126,20159099.017781,0
+GILD.US,D,20100318,000000,18.2349,18.3366,18.1341,18.3037,14440436.674551,0
+GILD.US,D,20100319,000000,18.4509,18.5303,18.1051,18.4789,49953364.991947,0
+GILD.US,D,20100322,000000,18.4509,18.7821,18.4509,18.5856,18986136.068868,0
+GILD.US,D,20100323,000000,18.6224,18.6998,18.3076,18.4374,22463569.158037,0
+GILD.US,D,20100324,000000,18.4141,18.4421,18.1846,18.2591,18783494.106265,0
+GILD.US,D,20100325,000000,18.322,18.3366,17.6654,17.7391,52137698.923815,0
+GILD.US,D,20100326,000000,17.7573,17.893,17.3633,17.5036,30754356.209787,0
+GILD.US,D,20100329,000000,17.5172,17.8426,17.4988,17.7109,18972889.471696,0
+GILD.US,D,20100330,000000,17.7768,17.8126,17.4872,17.6101,20458618.724666,0
+GILD.US,D,20100331,000000,17.5725,17.6606,17.4988,17.554,18265505.695702,0
+GILD.US,D,20100401,000000,17.5967,17.7642,17.4804,17.6189,14491409.745661,0
+GILD.US,D,20100405,000000,17.7391,17.832,17.5279,17.6963,16415038.668543,0
+GILD.US,D,20100406,000000,17.5647,17.6711,17.5317,17.5675,14586305.146488,0
+GILD.US,D,20100407,000000,17.5675,17.6344,17.4533,17.5443,15437523.427431,0
+GILD.US,D,20100408,000000,17.5618,17.7448,17.4097,17.6886,19119990.71347,0
+GILD.US,D,20100409,000000,17.7012,17.7428,17.5675,17.6799,18251632.388905,0
+GILD.US,D,20100412,000000,17.6606,17.802,17.6422,17.707,16578493.211376,0
+GILD.US,D,20100413,000000,17.7051,17.9937,17.6654,17.893,31112051.502347,0
+GILD.US,D,20100414,000000,17.8155,17.9966,17.6799,17.7816,21795000.079942,0
+GILD.US,D,20100415,000000,17.7341,17.828,17.4485,17.4949,22776634.878553,0
+GILD.US,D,20100416,000000,17.4804,17.7109,17.4668,17.6422,24360621.256462,0
+GILD.US,D,20100419,000000,17.6711,17.7448,17.4485,17.6567,18196103.025254,0
+GILD.US,D,20100420,000000,17.6382,17.7478,17.2799,17.3981,35682614.852475,0
+GILD.US,D,20100421,000000,16.2115,16.4053,15.401,15.7351,189614543.44107,0
+GILD.US,D,20100422,000000,15.9317,16.0673,15.6227,15.6701,104251561.20002,0
+GILD.US,D,20100423,000000,15.8116,16.1206,15.7709,16.0857,54301069.573612,0
+GILD.US,D,20100426,000000,16.0237,16.0606,15.6498,15.6585,0,0
+GILD.US,D,20100427,000000,15.766,15.8843,15.5191,15.583,45397791.049281,0
+GILD.US,D,20100428,000000,15.5811,15.7758,15.5356,15.7041,36021895.000284,0
+GILD.US,D,20100429,000000,15.768,15.8581,15.5646,15.5947,43406636.487414,0
+GILD.US,D,20100430,000000,15.8648,15.8648,15.2702,15.3312,52707009.380536,0
+GILD.US,D,20100503,000000,15.3128,15.488,15.2702,15.3496,32555646.664595,0
+GILD.US,D,20100504,000000,15.2062,15.2527,14.8324,14.873,54175457.14142,0
+GILD.US,D,20100505,000000,14.8546,15.583,14.7734,15.523,65059795.76304,0
+GILD.US,D,20100506,000000,15.3447,15.5384,14.6725,15.123,50549031.324427,0
+GILD.US,D,20100507,000000,15.0368,15.1801,14.7007,14.8121,49293470.731423,0
+GILD.US,D,20100510,000000,15.09,15.3603,14.6862,14.8159,49553639.888192,0
+GILD.US,D,20100511,000000,14.998,15.5424,14.9505,15.1559,40020795.925776,0
+GILD.US,D,20100512,000000,15.3447,15.5259,15.1917,15.4988,35337586.941107,0
+GILD.US,D,20100513,000000,15.5142,15.5782,15.2217,15.2353,24859364.415954,0
+GILD.US,D,20100514,000000,15.2189,15.335,14.4953,14.5826,71508539.714859,0
+GILD.US,D,20100517,000000,14.5631,14.7811,14.4624,14.7587,35997365.564929,0
+GILD.US,D,20100518,000000,14.7985,15.0067,14.7181,14.7781,27408539.369065,0
+GILD.US,D,20100519,000000,14.8159,15.2256,14.7074,15.0561,45043377.980603,0
+GILD.US,D,20100520,000000,14.9021,14.9176,14.2542,14.2697,63962521.165289,0
+GILD.US,D,20100521,000000,14.0217,14.353,13.9336,14.1186,50115559.920708,0
+GILD.US,D,20100524,000000,14.0188,14.2329,13.8667,14.0353,32330096.245404,0
+GILD.US,D,20100525,000000,13.828,14.0004,13.7524,13.9675,36211095.228779,0
+GILD.US,D,20100526,000000,13.9752,14.167,13.4241,13.4395,56727741.895831,0
+GILD.US,D,20100527,000000,13.7011,14.0101,13.6062,13.9869,42618554.813142,0
+GILD.US,D,20100528,000000,13.9713,14.0778,13.8445,13.8667,34337750.71915,0
+GILD.US,D,20100601,000000,13.8851,14.0101,13.6681,13.675,24534090.763641,0
+GILD.US,D,20100602,000000,13.7815,13.8987,13.5927,13.8967,33889545.960667,0
+GILD.US,D,20100603,000000,13.8396,14.0217,13.7379,13.859,29017887.353592,0
+GILD.US,D,20100604,000000,13.5878,13.6973,13.3399,13.4,43845171.126715,0
+GILD.US,D,20100607,000000,13.4657,13.5084,13.2633,13.2953,34200889.520303,0
+GILD.US,D,20100608,000000,13.2846,13.3234,12.6774,12.9186,65234933.742629,0
+GILD.US,D,20100609,000000,12.9525,13.0396,12.6938,12.7054,41897688.00422,0
+GILD.US,D,20100610,000000,12.8178,13.0871,12.7664,13.0173,34173503.238934,0
+GILD.US,D,20100611,000000,12.935,13.3767,12.935,13.3301,30208762.634097,0
+GILD.US,D,20100614,000000,13.4154,13.6111,13.3437,13.3738,24015769.897558,0
+GILD.US,D,20100615,000000,13.461,13.7311,13.3931,13.7156,28419681.143557,0
+GILD.US,D,20100616,000000,13.5927,13.9481,13.3563,13.8232,27929674.74987,0
+GILD.US,D,20100617,000000,13.8967,13.9336,13.7118,13.8851,24651245.197078,0
+GILD.US,D,20100618,000000,13.8967,14.0895,13.7999,13.9035,35217450.732718,0
+GILD.US,D,20100621,000000,13.9597,14.0895,13.8774,13.9374,20309118.021331,0
+GILD.US,D,20100622,000000,13.9956,14.2048,13.8348,13.8638,26767223.383637,0
+GILD.US,D,20100623,000000,13.766,14.0634,13.7621,13.9772,19286059.471738,0
+GILD.US,D,20100624,000000,13.8987,14.0372,13.7476,13.7902,23901056.224504,0
+GILD.US,D,20100625,000000,13.8038,14.2183,13.766,14.0353,33408755.399118,0
+GILD.US,D,20100628,000000,14.0701,14.0866,13.7011,13.8077,16812164.011451,0
+GILD.US,D,20100629,000000,13.6681,13.7476,13.4115,13.4996,23478426.794043,0
+GILD.US,D,20100630,000000,13.4202,13.5626,13.2275,13.2333,25822419.906997,0
+GILD.US,D,20100701,000000,13.211,13.2304,12.8526,13.1761,30975056.082329,0
+GILD.US,D,20100702,000000,13.211,13.5723,13.1946,13.461,25292484.779686,0
+GILD.US,D,20100706,000000,13.5752,13.6721,13.2876,13.4202,27516269.411312,0
+GILD.US,D,20100707,000000,13.3853,13.5161,13.2304,13.488,30315043.08769,0
+GILD.US,D,20100708,000000,13.5307,13.5364,13.2566,13.4395,32513008.728245,0
+GILD.US,D,20100709,000000,13.4077,13.4812,13.3078,13.4115,24635966.697863,0
+GILD.US,D,20100712,000000,13.3931,13.4077,13.2431,13.3108,24563610.129169,0
+GILD.US,D,20100713,000000,13.4,13.6846,13.3263,13.5878,23265070.884532,0
+GILD.US,D,20100714,000000,13.6276,13.7011,13.397,13.4368,28268467.571579,0
+GILD.US,D,20100715,000000,13.4948,13.6033,13.3563,13.4744,27782457.871394,0
+GILD.US,D,20100716,000000,13.3108,13.4707,12.287,12.3326,80981379.586254,0
+GILD.US,D,20100719,000000,12.4071,12.8013,12.35,12.7054,43332000.223742,0
+GILD.US,D,20100720,000000,12.6076,12.7549,12.5582,12.7393,33640085.588453,0
+GILD.US,D,20100721,000000,12.5505,12.9127,12.2512,12.7054,78025876.880214,0
+GILD.US,D,20100722,000000,12.7577,13.0706,12.7471,13.0396,38083137.793045,0
+GILD.US,D,20100723,000000,13.0125,13.0513,12.6774,12.9078,32582029.384588,0
+GILD.US,D,20100726,000000,12.8207,13.0095,12.3906,12.8904,44044007.402865,0
+GILD.US,D,20100727,000000,12.9127,12.9466,12.6696,12.8904,119498460.62206,0
+GILD.US,D,20100728,000000,12.9379,13.1141,12.8013,12.9031,38848833.440827,0
+GILD.US,D,20100729,000000,13.2013,13.2953,12.7985,12.8991,30544796.694495,0
+GILD.US,D,20100730,000000,12.8526,13.0057,12.7714,12.8603,28404280.812816,0
+GILD.US,D,20100802,000000,13.0871,13.3466,13.0299,13.3031,34108755.978202,0
+GILD.US,D,20100803,000000,13.2682,13.4318,13.2188,13.3108,20292150.400293,0
+GILD.US,D,20100804,000000,13.3883,13.6323,13.2876,13.5964,30344505.667338,0
+GILD.US,D,20100805,000000,13.5723,13.9414,13.4852,13.7922,38630163.40539,0
+GILD.US,D,20100806,000000,13.7524,13.8475,13.6276,13.828,29276966.22146,0
+GILD.US,D,20100809,000000,13.8967,13.9172,13.7428,13.8038,22611091.647796,0
+GILD.US,D,20100810,000000,13.7234,13.9481,13.6547,13.8154,25927515.084398,0
+GILD.US,D,20100811,000000,13.6276,13.6585,13.3031,13.3399,30358175.577435,0
+GILD.US,D,20100812,000000,13.1732,13.4368,13.1267,13.3815,23616852.185775,0
+GILD.US,D,20100813,000000,13.3234,13.4744,13.2431,13.2449,20801637.448341,0
+GILD.US,D,20100816,000000,13.2449,13.2566,13.0095,13.0706,27755176.902022,0
+GILD.US,D,20100817,000000,13.1355,13.3563,13.0367,13.181,26404051.867275,0
+GILD.US,D,20100818,000000,13.1267,13.181,13.0222,13.0338,52104576.236064,0
+GILD.US,D,20100819,000000,12.9805,12.999,12.7277,12.7887,35851717.009222,0
+GILD.US,D,20100820,000000,12.7607,12.7849,12.5117,12.5998,33337054.449224,0
+GILD.US,D,20100823,000000,12.7054,12.7849,12.658,12.6812,25010028.713599,0
+GILD.US,D,20100824,000000,12.5223,12.6115,12.3869,12.3869,41113088.853117,0
+GILD.US,D,20100825,000000,12.3906,12.6725,12.3616,12.6696,32829088.230298,0
+GILD.US,D,20100826,000000,12.6938,12.7142,12.3142,12.38,42603398.145451,0
+GILD.US,D,20100827,000000,12.3829,12.5766,12.2744,12.5543,38078030.161228,0
+GILD.US,D,20100830,000000,12.4914,12.6202,12.4265,12.5156,32269408.65888,0
+GILD.US,D,20100831,000000,12.4439,12.5543,12.2619,12.287,49738598.727664,0
+GILD.US,D,20100901,000000,12.3752,12.7577,12.3703,12.7471,39627458.717321,0
+GILD.US,D,20100902,000000,12.6967,12.9078,12.6337,12.7985,21081249.058058,0
+GILD.US,D,20100903,000000,12.965,13.1432,12.8556,13.1335,28964531.340451,0
+GILD.US,D,20100907,000000,13.122,13.122,12.7887,12.8284,20294199.854338,0
+GILD.US,D,20100908,000000,12.873,13.1141,12.8508,13.0919,19314000.189793,0
+GILD.US,D,20100909,000000,13.0919,13.181,13.0396,13.1432,13827750.065037,0
+GILD.US,D,20100910,000000,13.1946,13.3437,13.1141,13.2759,19301869.693287,0
+GILD.US,D,20100913,000000,13.3466,13.3738,13.1732,13.2759,18885936.866821,0
+GILD.US,D,20100914,000000,13.2149,13.3602,13.211,13.3234,18972452.736653,0
+GILD.US,D,20100915,000000,13.2876,13.4707,13.2333,13.4493,14428169.891934,0
+GILD.US,D,20100916,000000,13.3234,13.5112,13.272,13.4996,19015024.594888,0
+GILD.US,D,20100917,000000,13.4948,13.55,13.2991,13.3399,36632464.012699,0
+GILD.US,D,20100920,000000,13.3399,13.7776,13.335,13.7379,28927056.789327,0
+GILD.US,D,20100921,000000,13.7118,13.8813,13.5752,13.859,24684738.541758,0
+GILD.US,D,20100922,000000,13.8552,14.0895,13.8445,13.8987,25474554.766555,0
+GILD.US,D,20100923,000000,13.8552,13.9792,13.7815,13.8125,22642923.747357,0
+GILD.US,D,20100924,000000,14.0353,14.1902,13.8987,14.1089,19890097.075445,0
+GILD.US,D,20100927,000000,14.0517,14.0701,13.8328,13.8445,13679926.093878,0
+GILD.US,D,20100928,000000,13.8396,14.1089,13.7864,13.951,25924783.167319,0
+GILD.US,D,20100929,000000,13.8813,13.8851,13.7379,13.8475,19934998.187243,0
+GILD.US,D,20100930,000000,13.8396,14.0188,13.704,13.7476,25807622.539059,0
+GILD.US,D,20101001,000000,13.8154,13.9829,13.7282,13.8038,18014932.320234,0
+GILD.US,D,20101004,000000,13.766,13.859,13.6111,13.6517,20476526.926375,0
+GILD.US,D,20101005,000000,13.7815,13.9752,13.7311,13.9035,23906981.572998,0
+GILD.US,D,20101006,000000,13.9035,13.9374,13.675,13.7999,21920579.473076,0
+GILD.US,D,20101007,000000,13.8396,14.014,13.7902,13.9956,15192179.515306,0
+GILD.US,D,20101008,000000,13.9646,14.0866,13.8735,14.0266,16464326.747713,0
+GILD.US,D,20101011,000000,14.0101,14.0634,13.9287,13.9772,14298498.818005,0
+GILD.US,D,20101012,000000,13.8813,14.0101,13.7864,13.9414,20153070.422232,0
+GILD.US,D,20101013,000000,13.9752,14.1999,13.9752,14.1593,17462357.178677,0
+GILD.US,D,20101014,000000,14.23,14.353,14.1515,14.2048,22715656.135332,0
+GILD.US,D,20101015,000000,14.3597,14.6068,14.2822,14.568,35768302.680925,0
+GILD.US,D,20101018,000000,14.629,14.6658,14.4798,14.4905,22102065.081615,0
+GILD.US,D,20101019,000000,14.4353,14.536,14.0866,14.1776,29912015.110643,0
+GILD.US,D,20101020,000000,14.4353,15.151,14.3907,14.8198,52178894.498804,0
+GILD.US,D,20101021,000000,14.9176,15.0987,14.8633,15.0939,32729491.991055,0
+GILD.US,D,20101022,000000,15.09,15.1026,14.9283,15.0987,18940653.676149,0
+GILD.US,D,20101025,000000,15.2102,15.3758,15.1636,15.2663,26252835.197884,0
+GILD.US,D,20101026,000000,15.2295,15.2924,15.0803,15.2896,17538385.21265,0
+GILD.US,D,20101027,000000,15.1462,15.3573,15.0561,15.2314,19769526.196954,0
+GILD.US,D,20101028,000000,15.2759,15.4368,15.2478,15.3873,17289273.815484,0
+GILD.US,D,20101029,000000,15.3419,15.401,15.2759,15.3128,13256002.977816,0
+GILD.US,D,20101101,000000,15.4183,15.7225,15.3932,15.5356,26023559.624946,0
+GILD.US,D,20101102,000000,15.6664,15.6741,15.4717,15.5685,20198824.354706,0
+GILD.US,D,20101103,000000,15.5075,15.583,15.2527,15.3671,21834914.358978,0
+GILD.US,D,20101104,000000,15.4503,15.4803,15.2391,15.3011,22750287.262558,0
+GILD.US,D,20101105,000000,15.2789,15.2819,14.8856,15.0368,29829937.831709,0
+GILD.US,D,20101108,000000,14.9399,15.0202,14.7422,14.9883,28652929.663176,0
+GILD.US,D,20101109,000000,14.9815,15.0106,14.7888,14.8673,25217626.534845,0
+GILD.US,D,20101110,000000,14.935,14.9651,14.7472,14.9505,23064637.37644,0
+GILD.US,D,20101111,000000,14.8886,15.061,14.8121,15.0474,20140307.021278,0
+GILD.US,D,20101112,000000,14.8769,14.9399,14.5311,14.5903,31377112.504588,0
+GILD.US,D,20101115,000000,14.6629,14.8324,14.5951,14.6706,19109865.274775,0
+GILD.US,D,20101116,000000,14.629,14.8856,14.5631,14.6038,25128079.331475,0
+GILD.US,D,20101117,000000,14.6658,14.6658,14.4576,14.5544,25586911.309341,0
+GILD.US,D,20101118,000000,14.69,14.8247,14.569,14.6513,20334883.323934,0
+GILD.US,D,20101119,000000,14.6706,14.7355,14.5826,14.7007,21923484.845208,0
+GILD.US,D,20101122,000000,14.5951,14.7472,14.4711,14.5544,18461935.282995,0
+GILD.US,D,20101123,000000,14.4421,14.5137,14.2571,14.2745,23572265.977494,0
+GILD.US,D,20101124,000000,14.5109,14.6,14.4546,14.5826,25394670.455073,0
+GILD.US,D,20101126,000000,14.4624,14.4875,14.3239,14.3239,7134402.482477,0
+GILD.US,D,20101129,000000,14.3007,14.35,14.1466,14.3074,25364559.483919,0
+GILD.US,D,20101130,000000,14.1776,14.1776,13.9869,14.0895,38020480.252708,0
+GILD.US,D,20101201,000000,14.3336,14.4546,14.2658,14.3597,39723252.367526,0
+GILD.US,D,20101202,000000,14.3772,14.568,14.2571,14.5544,28423579.752358,0
+GILD.US,D,20101203,000000,14.4751,14.4875,14.3074,14.3801,16353882.340388,0
+GILD.US,D,20101206,000000,14.3404,14.3646,14.1408,14.1709,17981013.597688,0
+GILD.US,D,20101207,000000,14.3577,14.5263,14.3035,14.3452,22235663.67352,0
+GILD.US,D,20101208,000000,14.4062,14.5109,14.3646,14.4207,20184254.130288,0
+GILD.US,D,20101209,000000,14.4304,14.4509,14.2435,14.2793,20013146.91573,0
+GILD.US,D,20101210,000000,14.3375,14.5505,14.2542,14.5176,21665559.246945,0
+GILD.US,D,20101213,000000,14.4875,14.5505,14.1902,14.2203,25934763.027667,0
+GILD.US,D,20101214,000000,14.3074,14.4178,14.2203,14.3646,22443018.864187,0
+GILD.US,D,20101215,000000,14.3104,14.4576,14.2745,14.4014,20191685.853315,0
+GILD.US,D,20101216,000000,14.3772,14.629,14.3597,14.6105,23232423.133235,0
+GILD.US,D,20101217,000000,14.568,14.5796,14.3375,14.3577,45173571.484631,0
+GILD.US,D,20101220,000000,14.3859,14.5137,14.3239,14.3577,18893200.297148,0
+GILD.US,D,20101221,000000,14.4149,14.4391,14.0818,14.1137,24644212.007685,0
+GILD.US,D,20101222,000000,14.0953,14.1137,13.9792,14.0304,24783189.771161,0
+GILD.US,D,20101223,000000,13.9646,14.0266,13.8522,13.9956,23051383.551975,0
+GILD.US,D,20101227,000000,13.9713,14.104,13.8348,14.0566,14278431.720373,0
+GILD.US,D,20101228,000000,14.0517,14.1301,13.9713,13.9792,10126170.716626,0
+GILD.US,D,20101229,000000,14.0004,14.1273,13.9713,14.0517,11688907.818123,0
+GILD.US,D,20101230,000000,14.0372,14.0778,13.9132,13.9956,11053605.973656,0
+GILD.US,D,20101231,000000,13.9713,14.0353,13.8967,13.9869,12305899.829836,0
+GILD.US,D,20110103,000000,14.1089,14.3733,14.1089,14.1234,24441084.783924,0
+GILD.US,D,20110104,000000,14.2329,14.3336,14.1543,14.2793,25837231.729524,0
+GILD.US,D,20110105,000000,14.2048,14.5631,14.1747,14.4875,28411241.729272,0
+GILD.US,D,20110106,000000,14.5137,14.5826,14.4421,14.4798,20591527.626242,0
+GILD.US,D,20110107,000000,14.4509,14.568,14.3801,14.4751,15800999.522606,0
+GILD.US,D,20110110,000000,14.4014,14.4983,14.1466,14.1515,26923192.514974,0
+GILD.US,D,20110111,000000,14.1854,14.3801,14.0634,14.35,27541938.694154,0
+GILD.US,D,20110112,000000,14.3985,14.6038,14.353,14.6,18466684.647532,0
+GILD.US,D,20110113,000000,14.6232,14.873,14.6,14.7142,24764319.306898,0
+GILD.US,D,20110114,000000,14.6822,14.8546,14.6202,14.7539,15731924.145324,0
+GILD.US,D,20110118,000000,14.8633,15.0328,14.8072,14.9399,23633489.416235,0
+GILD.US,D,20110119,000000,14.8856,14.9466,14.6775,14.7268,20890612.663026,0
+GILD.US,D,20110120,000000,14.7229,14.9021,14.6775,14.7355,24673309.092757,0
+GILD.US,D,20110121,000000,14.7104,14.8441,14.6338,14.7422,16229555.334032,0
+GILD.US,D,20110124,000000,14.6629,14.8159,14.629,14.7888,16692923.9875,0
+GILD.US,D,20110125,000000,14.7007,14.8121,14.5796,14.7316,26864723.707663,0
+GILD.US,D,20110126,000000,14.6513,15.3873,14.6155,15.3098,54677325.589268,0
+GILD.US,D,20110127,000000,15.2576,15.2973,14.9815,15.0328,36426570.800332,0
+GILD.US,D,20110128,000000,15.0832,15.1685,14.7268,14.7501,24852068.97904,0
+GILD.US,D,20110131,000000,14.7422,14.9021,14.6387,14.8159,17224558.561339,0
+GILD.US,D,20110201,000000,14.9544,14.9728,14.7781,14.8633,22831649.0394,0
+GILD.US,D,20110202,000000,14.8159,15.3447,14.7926,15.2314,29278248.549884,0
+GILD.US,D,20110203,000000,15.184,15.2024,14.9243,14.9505,22425516.423405,0
+GILD.US,D,20110204,000000,15.0406,15.0435,14.7656,14.9728,18996427.735321,0
+GILD.US,D,20110207,000000,14.9728,14.9777,14.7501,14.8159,18168119.975907,0
+GILD.US,D,20110208,000000,14.7694,15.0135,14.7472,14.9728,10986741.115824,0
+GILD.US,D,20110209,000000,14.998,15.0328,14.6629,14.7422,16426052.031913,0
+GILD.US,D,20110210,000000,14.7539,14.8546,14.7007,14.8033,21281334.623575,0
+GILD.US,D,20110211,000000,14.7074,14.8294,14.6706,14.8198,17112961.916878,0
+GILD.US,D,20110214,000000,14.8198,14.8886,14.7142,14.8856,15140812.040446,0
+GILD.US,D,20110215,000000,14.8596,15.061,14.7268,15.0513,17997168.664401,0
+GILD.US,D,20110216,000000,15.0435,15.3263,14.9777,15.2062,30080717.701286,0
+GILD.US,D,20110217,000000,15.1588,15.2314,15.0832,15.1685,14978748.235444,0
+GILD.US,D,20110218,000000,15.1947,15.3573,15.0832,15.1724,18936748.872524,0
+GILD.US,D,20110222,000000,15.0135,15.1355,14.7734,14.8673,21275786.126833,0
+GILD.US,D,20110223,000000,14.8546,14.9051,14.6706,14.6775,19206431.212952,0
+GILD.US,D,20110224,000000,14.6706,15.0067,14.6038,14.9698,20599231.921495,0
+GILD.US,D,20110225,000000,15.0435,15.151,14.8546,15.061,18335678.58918,0
+GILD.US,D,20110228,000000,15.1355,15.2295,14.9815,15.0474,17853606.731678,0
+GILD.US,D,20110301,000000,15.1026,15.1636,14.8633,14.8856,14972810.497306,0
+GILD.US,D,20110302,000000,14.8673,15.2314,14.8441,15.0697,16856693.433852,0
+GILD.US,D,20110303,000000,15.2189,15.461,15.184,15.4406,22336312.000257,0
+GILD.US,D,20110304,000000,15.5075,15.9346,15.4406,15.7148,38675340.186825,0
+GILD.US,D,20110307,000000,15.8407,15.9899,15.707,15.8512,27517330.791038,0
+GILD.US,D,20110308,000000,15.8512,15.9946,15.7438,15.9229,19912568.796991,0
+GILD.US,D,20110309,000000,15.9229,16.1408,15.8803,16.0788,20752414.414815,0
+GILD.US,D,20110310,000000,15.8803,15.9782,15.8038,15.8213,19278399.572719,0
+GILD.US,D,20110311,000000,15.8116,15.9317,15.7148,15.7623,14677705.634496,0
+GILD.US,D,20110314,000000,15.6353,15.829,15.6189,15.7351,15737122.634549,0
+GILD.US,D,20110315,000000,15.3961,15.5452,15.3215,15.3603,26957714.200322,0
+GILD.US,D,20110316,000000,15.275,15.488,15.0803,15.3786,30907316.721939,0
+GILD.US,D,20110317,000000,15.5307,15.6421,15.4087,15.5598,19369820.71014,0
+GILD.US,D,20110318,000000,15.5994,15.7264,15.4988,15.4988,29205310.70027,0
+GILD.US,D,20110321,000000,15.6585,15.8038,15.5384,15.5424,15169748.060111,0
+GILD.US,D,20110322,000000,15.5424,15.6537,15.4057,15.6121,17166992.133289,0
+GILD.US,D,20110323,000000,15.5646,16.1089,15.5598,15.9491,41843890.093682,0
+GILD.US,D,20110324,000000,16.0606,16.3607,15.9946,16.2261,31730603.577063,0
+GILD.US,D,20110325,000000,16.2997,16.4237,16.1961,16.2436,25140292.425625,0
+GILD.US,D,20110328,000000,16.2678,16.289,16.0963,16.1089,18783941.166014,0
+GILD.US,D,20110329,000000,16.1244,16.2397,16.0751,16.23,12448828.858113,0
+GILD.US,D,20110330,000000,16.3811,16.5631,16.3647,16.4092,18639397.353797,0
+GILD.US,D,20110331,000000,16.3694,16.5545,16.2977,16.3956,28860709.19924,0
+GILD.US,D,20110401,000000,16.2977,16.4751,16.2591,16.4702,17462370.600794,0
+GILD.US,D,20110404,000000,16.4983,16.5758,16.4653,16.5263,15637568.726597,0
+GILD.US,D,20110405,000000,16.4519,16.5011,16.0963,16.1506,23554976.225645,0
+GILD.US,D,20110406,000000,16.2115,16.321,16.1089,16.1089,22244211.497213,0
+GILD.US,D,20110407,000000,16.0711,16.1729,15.9899,16.0188,18892696.451519,0
+GILD.US,D,20110408,000000,16.0751,16.1206,15.8435,15.9229,22793326.829953,0
+GILD.US,D,20110411,000000,15.9579,16.0634,15.8512,15.9182,14554548.417275,0
+GILD.US,D,20110412,000000,15.8843,15.9278,15.8252,15.8803,11377479.595902,0
+GILD.US,D,20110413,000000,15.954,16.1283,15.8648,15.9617,23002201.817272,0
+GILD.US,D,20110414,000000,15.8803,16.1651,15.8252,16.1554,20849221.951102,0
+GILD.US,D,20110415,000000,16.1554,16.1554,15.9424,16.0963,20899372.143181,0
+GILD.US,D,20110418,000000,15.9695,15.9821,15.5424,15.5646,29048562.053666,0
+GILD.US,D,20110419,000000,15.583,15.6925,15.5095,15.6846,19974561.426294,0
+GILD.US,D,20110420,000000,15.8213,15.832,15.5685,15.7438,29662374.056083,0
+GILD.US,D,20110421,000000,15.2973,15.4445,15.0406,15.0803,57125019.011909,0
+GILD.US,D,20110425,000000,15.1424,15.2062,14.9728,15.1307,30291029.887611,0
+GILD.US,D,20110426,000000,15.2024,15.3176,15.1152,15.2576,23849102.306371,0
+GILD.US,D,20110427,000000,15.2819,15.4503,15.2102,15.3961,30348081.112856,0
+GILD.US,D,20110428,000000,15.3903,15.428,15.029,15.1917,34166950.148346,0
+GILD.US,D,20110429,000000,15.1588,15.1985,14.9933,14.9933,34486088.860643,0
+GILD.US,D,20110502,000000,15.0658,15.7884,15.0561,15.7002,36479202.019147,0
+GILD.US,D,20110503,000000,15.7709,16.1089,15.5549,16.0818,30340586.409126,0
+GILD.US,D,20110504,000000,16.015,16.1156,15.7932,15.954,27071364.42871,0
+GILD.US,D,20110505,000000,15.8978,15.9695,15.6585,15.6799,21866511.055255,0
+GILD.US,D,20110506,000000,15.7835,15.954,15.768,15.832,20184986.151909,0
+GILD.US,D,20110509,000000,15.8213,16.0286,15.766,15.921,21062803.971662,0
+GILD.US,D,20110510,000000,15.9317,16.0479,15.7109,15.8435,20596707.530998,0
+GILD.US,D,20110511,000000,15.861,15.8978,15.5598,15.739,29788253.898147,0
+GILD.US,D,20110512,000000,15.7186,15.9579,15.7186,15.9384,23463302.132939,0
+GILD.US,D,20110513,000000,15.9782,16.1845,15.8407,15.9055,30731686.253897,0
+GILD.US,D,20110516,000000,15.8774,15.9017,15.6034,15.6585,22960199.88278,0
+GILD.US,D,20110517,000000,15.6585,15.6585,15.4717,15.6227,20855664.56734,0
+GILD.US,D,20110518,000000,15.5811,15.5947,15.4368,15.5733,20704186.6829,0
+GILD.US,D,20110519,000000,15.6459,15.6701,15.4406,15.5142,18205288.915747,0
+GILD.US,D,20110520,000000,15.6925,15.9055,15.6498,15.8213,27298545.1189,0
+GILD.US,D,20110523,000000,15.6353,15.6614,15.5191,15.6072,16911877.952339,0
+GILD.US,D,20110524,000000,15.5994,15.7467,15.488,15.6034,16429649.159313,0
+GILD.US,D,20110525,000000,15.5994,15.6537,15.5259,15.6266,15109876.125322,0
+GILD.US,D,20110526,000000,15.5598,15.829,15.5307,15.7884,18096149.551198,0
+GILD.US,D,20110527,000000,15.7961,15.9491,15.7709,15.9017,12860330.320974,0
+GILD.US,D,20110531,000000,15.9229,16.1244,15.9085,16.1119,17805427.525879,0
+GILD.US,D,20110601,000000,16.0479,16.1506,15.9317,15.9346,19780047.071871,0
+GILD.US,D,20110602,000000,15.8803,16.015,15.8581,15.9869,14344538.744822,0
+GILD.US,D,20110603,000000,15.8358,15.9869,15.7438,15.8465,18109713.116828,0
+GILD.US,D,20110606,000000,15.768,15.861,15.7109,15.7932,13411184.334122,0
+GILD.US,D,20110607,000000,15.8358,15.9229,15.7148,15.8407,12752526.973318,0
+GILD.US,D,20110608,000000,15.832,15.954,15.7351,15.8843,12955513.781083,0
+GILD.US,D,20110609,000000,15.8978,16.0954,15.8465,15.889,16164343.461552,0
+GILD.US,D,20110610,000000,15.8648,15.8648,15.523,15.5307,15534198.807487,0
+GILD.US,D,20110613,000000,15.2295,15.5259,15.151,15.428,22924352.505245,0
+GILD.US,D,20110614,000000,15.5307,15.5384,15.337,15.3573,20177973.611926,0
+GILD.US,D,20110615,000000,15.2856,15.5075,15.2431,15.3061,19638021.455327,0
+GILD.US,D,20110616,000000,15.3176,15.3786,15.2217,15.3061,24398587.263568,0
+GILD.US,D,20110617,000000,15.3603,15.4057,15.184,15.2624,20407596.094969,0
+GILD.US,D,20110620,000000,15.2295,15.4988,15.2295,15.4803,13477450.359036,0
+GILD.US,D,20110621,000000,15.4319,15.4639,15.2702,15.401,17724371.360321,0
+GILD.US,D,20110622,000000,15.3631,15.6149,15.3061,15.461,13789669.453699,0
+GILD.US,D,20110623,000000,15.337,15.523,15.184,15.49,15576043.806454,0
+GILD.US,D,20110624,000000,15.4803,15.4803,15.2789,15.3312,16573314.339092,0
+GILD.US,D,20110627,000000,15.3573,15.551,15.2295,15.5095,10811467.882592,0
+GILD.US,D,20110628,000000,15.5191,15.8745,15.4532,15.8087,15234251.657794,0
+GILD.US,D,20110629,000000,16.0188,16.0906,15.9229,15.9782,17499068.734064,0
+GILD.US,D,20110630,000000,16.0479,16.1041,15.9491,15.9869,14484718.304019,0
+GILD.US,D,20110701,000000,15.9976,16.2028,15.9743,16.1961,16137742.890272,0
+GILD.US,D,20110705,000000,16.168,16.2078,15.9899,16.0479,11513493.136426,0
+GILD.US,D,20110706,000000,16.1041,16.3104,16.0788,16.3104,15845577.471122,0
+GILD.US,D,20110707,000000,16.3811,16.4857,16.3424,16.4838,13973229.295575,0
+GILD.US,D,20110708,000000,16.4838,16.5011,16.289,16.3849,12336869.816488,0
+GILD.US,D,20110711,000000,16.2591,16.2726,15.8774,15.9317,17550925.599965,0
+GILD.US,D,20110712,000000,15.8358,16.1603,15.829,16.0402,18956268.760763,0
+GILD.US,D,20110713,000000,16.0906,16.2775,16.0188,16.0634,12773313.702925,0
+GILD.US,D,20110714,000000,16.0751,16.2078,15.9085,15.9317,12335429.52007,0
+GILD.US,D,20110715,000000,15.9317,15.9656,15.7109,15.829,15678987.315226,0
+GILD.US,D,20110718,000000,15.7884,15.8581,15.5646,15.7545,13518806.999431,0
+GILD.US,D,20110719,000000,15.7884,16.1961,15.7835,16.0963,21736731.571918,0
+GILD.US,D,20110720,000000,16.1244,16.3104,16.0963,16.1321,17122117.865726,0
+GILD.US,D,20110721,000000,16.2591,16.6436,16.23,16.5893,21772743.112272,0
+GILD.US,D,20110722,000000,16.6261,16.7879,16.5263,16.6795,16277458.870192,0
+GILD.US,D,20110725,000000,16.6135,16.723,16.4519,16.4606,13448768.327125,0
+GILD.US,D,20110726,000000,16.3879,16.5148,16.2223,16.2775,19210021.113058,0
+GILD.US,D,20110727,000000,16.1651,16.6968,16.1089,16.5846,32214192.133804,0
+GILD.US,D,20110728,000000,16.5418,16.785,16.5011,16.6678,18386493.692295,0
+GILD.US,D,20110729,000000,16.4519,16.6348,16.3355,16.3511,24730628.760343,0
+GILD.US,D,20110801,000000,16.4411,16.5787,15.9132,16.0286,20966819.314405,0
+GILD.US,D,20110802,000000,15.8978,16.1244,15.5811,15.6034,25973808.998969,0
+GILD.US,D,20110803,000000,15.6353,15.6537,14.998,15.337,31474401.17215,0
+GILD.US,D,20110804,000000,15.1424,15.1985,14.4256,14.4509,36828709.820236,0
+GILD.US,D,20110805,000000,14.4509,14.7811,14.2793,14.5767,37883906.080674,0
+GILD.US,D,20110808,000000,14.3104,14.5796,13.9829,14.2183,45674880.333443,0
+GILD.US,D,20110809,000000,14.3801,14.7422,13.9559,14.7229,43538159.813511,0
+GILD.US,D,20110810,000000,14.6338,14.6862,13.6189,13.6431,40286239.974591,0
+GILD.US,D,20110811,000000,13.7621,14.3801,13.7185,14.2329,37853620.621998,0
+GILD.US,D,20110812,000000,14.3035,14.5069,14.1089,14.4509,20923241.829854,0
+GILD.US,D,20110815,000000,14.4304,14.4624,13.9675,14.3859,35993801.476588,0
+GILD.US,D,20110816,000000,14.3859,15.0862,14.3684,14.998,33472350.422715,0
+GILD.US,D,20110817,000000,14.9698,15.0939,14.7104,14.8441,24248397.902376,0
+GILD.US,D,20110818,000000,14.5137,14.6068,14.2619,14.3907,25398160.205536,0
+GILD.US,D,20110819,000000,14.1951,14.5903,14.1825,14.3597,29259561.865379,0
+GILD.US,D,20110822,000000,14.6338,14.8247,14.4983,14.6068,22451060.77731,0
+GILD.US,D,20110823,000000,14.6038,15.0765,14.5263,15.0745,22900214.37623,0
+GILD.US,D,20110824,000000,14.9651,15.0513,14.569,14.7268,23932139.782917,0
+GILD.US,D,20110825,000000,14.7734,14.8371,14.5951,14.6929,16578276.392561,0
+GILD.US,D,20110826,000000,14.6658,14.9602,14.4391,14.9505,20337566.714897,0
+GILD.US,D,20110829,000000,15.0328,15.3631,14.9051,15.3603,14299785.276312,0
+GILD.US,D,20110830,000000,15.2702,15.5424,15.2314,15.4803,14380346.888476,0
+GILD.US,D,20110831,000000,15.523,15.551,15.2702,15.3932,14816664.813504,0
+GILD.US,D,20110901,000000,15.428,15.5384,15.2576,15.2759,15491923.2683,0
+GILD.US,D,20110902,000000,15.0803,15.2478,14.9777,14.9845,12943943.916087,0
+GILD.US,D,20110906,000000,14.6706,14.9815,14.5903,14.9176,19282166.02529,0
+GILD.US,D,20110907,000000,15.1026,15.3671,15.0067,15.3631,15165572.749202,0
+GILD.US,D,20110908,000000,15.2217,15.4057,15.1462,15.2527,13786425.431227,0
+GILD.US,D,20110909,000000,15.1045,15.1636,14.5069,14.5951,22104235.334714,0
+GILD.US,D,20110912,000000,14.4353,14.6929,14.3684,14.6629,17607825.052038,0
+GILD.US,D,20110913,000000,14.6822,14.7926,14.536,14.7501,13290274.80529,0
+GILD.US,D,20110914,000000,14.7501,15.337,14.7501,15.2024,23154855.685669,0
+GILD.US,D,20110915,000000,15.3631,15.4087,15.1259,15.3708,14266150.483167,0
+GILD.US,D,20110916,000000,15.5191,15.7186,15.3835,15.5994,34037269.782182,0
+GILD.US,D,20110919,000000,15.5026,15.5424,15.3098,15.461,15832842.979345,0
+GILD.US,D,20110920,000000,15.4949,15.9317,15.4465,15.766,21237632.210087,0
+GILD.US,D,20110921,000000,15.6779,15.7835,15.2973,15.3128,15988580.837278,0
+GILD.US,D,20110922,000000,15.0242,15.0406,14.6387,14.7985,33527878.753897,0
+GILD.US,D,20110923,000000,14.7142,14.9098,14.5069,14.8371,21040872.232214,0
+GILD.US,D,20110926,000000,15.3786,15.4406,15.2189,15.2702,9517656.3206089,0
+GILD.US,D,20110927,000000,15.4445,15.5549,15.3873,15.461,10275969.80395,0
+GILD.US,D,20110928,000000,15.4503,15.551,15.123,15.123,15610557.232038,0
+GILD.US,D,20110929,000000,15.3011,15.4319,14.8702,15.151,12771147.579708,0
+GILD.US,D,20110930,000000,14.9698,15.1947,14.8886,14.9777,18814894.633138,0
+GILD.US,D,20111003,000000,14.9777,15.1026,14.5903,14.5951,20954401.791087,0
+GILD.US,D,20111004,000000,14.4111,14.66,14.1747,14.6232,24232798.30482,0
+GILD.US,D,20111005,000000,14.66,15.1152,14.568,15.1113,19989952.464799,0
+GILD.US,D,20111006,000000,15.0658,15.3061,14.9698,15.3061,14881043.48225,0
+GILD.US,D,20111007,000000,15.2856,15.3215,14.9777,15.1752,16656175.263173,0
+GILD.US,D,20111010,000000,15.428,15.6925,15.3835,15.6925,14402070.068872,0
+GILD.US,D,20111011,000000,15.6741,15.7961,15.2702,15.3263,16053343.585069,0
+GILD.US,D,20111012,000000,15.5095,15.6963,15.337,15.551,16333949.463927,0
+GILD.US,D,20111013,000000,15.4988,15.7225,15.4639,15.6886,12060771.704056,0
+GILD.US,D,20111014,000000,15.7264,15.7835,15.4764,15.6072,12420176.767848,0
+GILD.US,D,20111017,000000,15.551,15.6799,15.335,15.3873,16262911.360127,0
+GILD.US,D,20111018,000000,15.3496,15.8,15.335,15.7351,17510917.366108,0
+GILD.US,D,20111019,000000,15.7709,15.9491,15.6585,15.7506,16284632.475582,0
+GILD.US,D,20111020,000000,15.7351,15.9229,15.5947,15.832,15524205.525022,0
+GILD.US,D,20111021,000000,15.9782,16.1371,15.8774,16.0091,18139064.189656,0
+GILD.US,D,20111024,000000,16.0131,16.2349,15.9821,16.2078,13508470.936745,0
+GILD.US,D,20111025,000000,16.1206,16.2436,15.829,15.8512,14756965.301297,0
+GILD.US,D,20111026,000000,16.0188,16.0673,15.5917,16.015,15998933.419495,0
+GILD.US,D,20111027,000000,16.1883,16.289,16.0237,16.2552,18901598.412611,0
+GILD.US,D,20111028,000000,16.23,16.5893,16.1845,16.5196,19881740.258805,0
+GILD.US,D,20111031,000000,16.356,16.3879,16.0818,16.0818,16992120.531103,0
+GILD.US,D,20111101,000000,15.832,15.9782,15.6421,15.8465,18949354.305483,0
+GILD.US,D,20111102,000000,15.9899,16.0188,15.7109,15.8407,15990132.640517,0
+GILD.US,D,20111103,000000,15.7311,15.8978,15.6585,15.8,18736495.014308,0
+GILD.US,D,20111104,000000,15.7109,15.8407,15.488,15.7186,13106872.931409,0
+GILD.US,D,20111107,000000,15.7932,15.8803,15.6189,15.8581,11301359.672049,0
+GILD.US,D,20111108,000000,15.8774,15.9491,15.7225,15.9132,12789560.659517,0
+GILD.US,D,20111109,000000,15.6121,15.6353,15.3215,15.3903,19628752.967189,0
+GILD.US,D,20111110,000000,15.4842,15.5452,15.275,15.5026,14292787.190916,0
+GILD.US,D,20111111,000000,15.6614,15.9491,15.6498,15.8581,14327558.734138,0
+GILD.US,D,20111114,000000,15.8512,15.8774,15.583,15.6189,11180985.995432,0
+GILD.US,D,20111115,000000,15.6189,15.8,15.5685,15.7002,10869673.409913,0
+GILD.US,D,20111116,000000,15.5549,15.739,15.4803,15.5095,13788263.228808,0
+GILD.US,D,20111117,000000,15.49,15.6353,15.2256,15.2896,16823329.147991,0
+GILD.US,D,20111118,000000,15.2295,15.4949,15.1752,15.3932,15686285.849551,0
+GILD.US,D,20111121,000000,14.2822,14.3597,13.2991,13.9956,112395404.97799,0
+GILD.US,D,20111122,000000,14.1186,15.0435,14.1137,14.9602,79595090.669478,0
+GILD.US,D,20111123,000000,14.8371,15.461,14.7181,15.3011,67173868.008962,0
+GILD.US,D,20111125,000000,15.2295,15.4717,15.1588,15.1636,19815966.722345,0
+GILD.US,D,20111128,000000,15.2256,15.5356,15.1917,15.3631,37149818.486344,0
+GILD.US,D,20111129,000000,15.3932,15.4465,15.1424,15.1588,27336519.385771,0
+GILD.US,D,20111130,000000,15.2527,15.4717,15.2217,15.3835,35209285.955599,0
+GILD.US,D,20111201,000000,15.337,15.4764,15.2295,15.3128,27095470.551138,0
+GILD.US,D,20111202,000000,15.4368,15.4465,15.1307,15.2102,24827354.731457,0
+GILD.US,D,20111205,000000,15.3263,15.5095,15.0561,15.4988,43962795.334253,0
+GILD.US,D,20111206,000000,15.461,15.5646,15.3128,15.3631,24083617.667356,0
+GILD.US,D,20111207,000000,15.3215,15.3603,15.2102,15.2189,22534890.158768,0
+GILD.US,D,20111208,000000,15.1801,15.2102,14.9312,14.9505,18787108.785665,0
+GILD.US,D,20111209,000000,15.1152,15.2527,15.029,15.061,14746908.005657,0
+GILD.US,D,20111212,000000,14.9777,15.1113,14.9021,15.061,19355757.428763,0
+GILD.US,D,20111213,000000,14.9933,15.1424,14.8702,14.8973,20541561.21392,0
+GILD.US,D,20111214,000000,14.9098,15.0106,14.8596,14.9602,19049649.52729,0
+GILD.US,D,20111215,000000,15.0513,15.1026,14.8479,14.8596,17872312.000652,0
+GILD.US,D,20111216,000000,14.8033,14.9021,14.3007,14.3452,60019554.331906,0
+GILD.US,D,20111219,000000,14.353,14.66,14.2745,14.4653,21049636.874724,0
+GILD.US,D,20111220,000000,14.7181,14.7985,14.5767,14.7316,20803008.569233,0
+GILD.US,D,20111221,000000,14.7036,15.0067,14.7007,14.998,14814009.299246,0
+GILD.US,D,20111222,000000,14.9883,15.0174,14.8324,14.9399,12384965.392172,0
+GILD.US,D,20111223,000000,15.0406,15.184,14.9544,15.1685,11369844.476176,0
+GILD.US,D,20111227,000000,15.1685,15.3961,15.0745,15.3932,8422884.4314746,0
+GILD.US,D,20111228,000000,15.3873,15.5191,15.3061,15.3961,16534827.966828,0
+GILD.US,D,20111229,000000,15.3631,15.6614,15.3419,15.6585,15897134.920564,0
+GILD.US,D,20111230,000000,15.5685,15.8512,15.5384,15.8,12745897.479909,0
+GILD.US,D,20120103,000000,16.0188,16.2078,15.9617,16.1603,25339461.157291,0
+GILD.US,D,20120104,000000,16.1961,16.2349,16.0963,16.2183,21029022.567699,0
+GILD.US,D,20120105,000000,16.2155,16.5846,16.2115,16.4131,23873135.123389,0
+GILD.US,D,20120106,000000,16.3249,16.6387,16.294,16.5148,17795968.03069,0
+GILD.US,D,20120109,000000,16.4015,16.5923,16.3472,16.4944,21760908.934814,0
+GILD.US,D,20120110,000000,16.631,17.3874,16.5777,17.0813,38998681.054266,0
+GILD.US,D,20120111,000000,16.9816,17.2179,16.9021,17.1414,20038196.716242,0
+GILD.US,D,20120112,000000,17.1347,17.3593,16.9738,17.3322,19871610.690228,0
+GILD.US,D,20120113,000000,17.2063,17.3681,16.9855,17.3284,23939333.005246,0
+GILD.US,D,20120117,000000,17.3913,17.9511,17.3206,17.8581,31363779.17989,0
+GILD.US,D,20120118,000000,17.8658,18.3579,17.7981,18.3415,34054134.156165,0
+GILD.US,D,20120119,000000,18.264,18.3269,18.0625,18.2223,31160278.201791,0
+GILD.US,D,20120120,000000,18.1487,18.3182,18.079,18.3124,18231271.037167,0
+GILD.US,D,20120123,000000,18.2397,18.3124,18.1535,18.2882,20720495.587726,0
+GILD.US,D,20120124,000000,18.294,18.4761,18.1719,18.4005,18140742.986772,0
+GILD.US,D,20120125,000000,18.3502,18.7153,18.3076,18.6446,20470451.869652,0
+GILD.US,D,20120126,000000,18.7066,18.8306,18.4712,18.7569,23564071.258731,0
+GILD.US,D,20120127,000000,18.7105,18.9128,18.6573,18.8082,19417899.766295,0
+GILD.US,D,20120130,000000,18.6504,18.8732,18.5303,18.7821,18334276.494172,0
+GILD.US,D,20120131,000000,18.7037,18.8683,18.6727,18.8635,17246693.697485,0
+GILD.US,D,20120201,000000,18.9323,19.0707,18.8674,18.9728,25408863.827739,0
+GILD.US,D,20120202,000000,18.9768,19.1589,18.6727,19.033,22471561.512573,0
+GILD.US,D,20120203,000000,20.6224,21.1919,20.4596,21.1154,97585367.592951,0
+GILD.US,D,20120206,000000,20.9633,21.8128,20.9381,21.6287,48990947.567704,0
+GILD.US,D,20120207,000000,21.2577,21.5715,21.0989,21.2627,35612464.673348,0
+GILD.US,D,20120208,000000,21.065,21.1919,20.7793,20.9489,30556495.618309,0
+GILD.US,D,20120209,000000,20.9953,20.9953,20.6718,20.7415,20394038.724162,0
+GILD.US,D,20120210,000000,20.6863,20.8306,20.6224,20.7512,18771430.720347,0
+GILD.US,D,20120213,000000,20.7618,21.2229,20.7386,21.1919,18177905.73179,0
+GILD.US,D,20120214,000000,21.0321,21.1919,20.9052,21.065,18965763.359952,0
+GILD.US,D,20120215,000000,21.1919,21.1967,20.8732,21.1619,15789498.833138,0
+GILD.US,D,20120216,000000,21.1967,21.3274,21.0438,21.1599,22367999.553943,0
+GILD.US,D,20120217,000000,17.7573,18.4829,17.6064,18.1438,161884629.02849,0
+GILD.US,D,20120221,000000,17.9473,18.046,17.2141,17.2518,50324039.471804,0
+GILD.US,D,20120222,000000,17.06,17.3807,16.9108,17.1898,46678222.825391,0
+GILD.US,D,20120223,000000,17.3719,17.4949,17.1297,17.431,29315081.936796,0
+GILD.US,D,20120224,000000,17.4572,17.5647,17.2402,17.4717,17813386.841358,0
+GILD.US,D,20120227,000000,17.3719,17.492,17.2839,17.4435,19691784.261865,0
+GILD.US,D,20120228,000000,17.4872,17.9143,17.4243,17.7573,23142603.357639,0
+GILD.US,D,20120229,000000,17.7593,17.8426,17.525,17.5762,23804503.708444,0
+GILD.US,D,20120301,000000,17.707,18.0131,17.6654,17.9937,21390173.539194,0
+GILD.US,D,20120302,000000,18.0441,18.2543,17.8658,18.1391,20346385.045875,0
+GILD.US,D,20120305,000000,18.1264,18.1981,17.7391,17.8475,17906916.283645,0
+GILD.US,D,20120306,000000,17.5967,17.8243,17.5172,17.7109,24153032.72745,0
+GILD.US,D,20120307,000000,17.707,17.7186,17.2944,17.5579,14270197.767727,0
+GILD.US,D,20120308,000000,17.6422,18.1313,17.6382,17.9627,17384211.547603,0
+GILD.US,D,20120309,000000,17.9772,17.9937,17.7264,17.7942,15003699.951255,0
+GILD.US,D,20120312,000000,17.8804,17.9705,17.7526,17.8193,10736455.799639,0
+GILD.US,D,20120313,000000,17.9365,18.079,17.615,18.0712,18466122.983552,0
+GILD.US,D,20120314,000000,18.0712,18.109,17.9105,18.0131,13697290.183607,0
+GILD.US,D,20120315,000000,18.1149,18.2185,18.0054,18.203,15872119.19158,0
+GILD.US,D,20120316,000000,18.1846,18.2882,17.9822,18.0392,22153939.499516,0
+GILD.US,D,20120319,000000,17.9705,18.23,17.8853,18.1719,9078377.2700398,0
+GILD.US,D,20120320,000000,18.1438,18.1719,18.0054,18.1119,15165320.826388,0
+GILD.US,D,20120321,000000,18.1613,18.1613,17.828,17.8736,11257417.725392,0
+GILD.US,D,20120322,000000,17.7428,18.0344,17.6606,18.0005,12088211.673893,0
+GILD.US,D,20120323,000000,18.0818,18.1438,17.7865,18.0848,12495529.566082,0
+GILD.US,D,20120326,000000,18.1438,18.2446,18.0208,18.2262,15104326.596109,0
+GILD.US,D,20120327,000000,18.3037,18.4179,18.1903,18.294,12353667.079885,0
+GILD.US,D,20120328,000000,18.3153,18.4374,18.1149,18.291,13224585.931415,0
+GILD.US,D,20120329,000000,18.2185,18.5168,18.1759,18.4421,14749185.635693,0
+GILD.US,D,20120330,000000,18.5303,18.911,18.5013,18.8635,18747701.449669,0
+GILD.US,D,20120402,000000,18.8334,18.8402,18.4645,18.8306,18151217.400514,0
+GILD.US,D,20120403,000000,18.7375,18.8635,18.3269,18.5671,22756934.307967,0
+GILD.US,D,20120404,000000,18.4858,18.4858,17.584,18.2155,46041024.332521,0
+GILD.US,D,20120405,000000,18.1574,18.4829,18.1438,18.4374,21426569.158592,0
+GILD.US,D,20120409,000000,18.0286,18.3007,17.9772,17.9869,11944206.811303,0
+GILD.US,D,20120410,000000,17.9143,17.9966,17.6296,17.6674,18833923.065395,0
+GILD.US,D,20120411,000000,17.8126,17.9511,17.4988,17.5317,17036101.711641,0
+GILD.US,D,20120412,000000,17.6014,17.7719,17.525,17.6489,16629464.217545,0
+GILD.US,D,20120413,000000,17.6711,17.8155,17.554,17.5675,16094242.841011,0
+GILD.US,D,20120416,000000,17.584,17.7573,17.5211,17.7051,12163872.148352,0
+GILD.US,D,20120417,000000,17.8388,18.1119,17.802,18.0208,11872151.72401,0
+GILD.US,D,20120418,000000,18.0054,18.1943,17.8891,17.9937,14897956.382348,0
+GILD.US,D,20120419,000000,21.0205,21.1347,19.9202,20.171,93298608.715448,0
+GILD.US,D,20120420,000000,20.1623,20.2775,19.4669,19.6858,38590584.679282,0
+GILD.US,D,20120423,000000,19.497,20.0354,19.4543,19.8456,20920030.84644,0
+GILD.US,D,20120424,000000,19.8485,20.2127,19.8118,20.2127,18559731.92607,0
+GILD.US,D,20120425,000000,20.2553,20.2989,19.9473,20.295,16336272.522668,0
+GILD.US,D,20120426,000000,20.1759,20.3812,20.0897,20.3512,17299686.280992,0
+GILD.US,D,20120427,000000,20.266,20.5556,19.961,20.1361,15289383.520283,0
+GILD.US,D,20120430,000000,20.0722,20.2573,19.9435,20.081,13319073.506373,0
+GILD.US,D,20120501,000000,20.0539,20.0635,19.7991,19.8572,16025090.028437,0
+GILD.US,D,20120502,000000,19.8456,20.0984,19.6858,20.0287,15165293.982154,0
+GILD.US,D,20120503,000000,20.0558,20.1206,19.7361,19.8388,12379995.078939,0
+GILD.US,D,20120504,000000,19.6325,19.7226,19.3739,19.4078,16532928.221014,0
+GILD.US,D,20120507,000000,19.3506,19.4233,19.2151,19.2634,15545566.308255,0
+GILD.US,D,20120508,000000,19.1105,19.2664,18.8896,19.0931,21396957.903185,0
+GILD.US,D,20120509,000000,19.3042,19.6064,19.0301,19.5493,22787964.177911,0
+GILD.US,D,20120510,000000,19.6402,19.8263,19.6034,19.7856,16901378.759304,0
+GILD.US,D,20120511,000000,20.1671,20.1671,19.7633,20.0122,24790104.226441,0
+GILD.US,D,20120514,000000,19.9395,20.4819,19.7856,20.2514,24415266.825322,0
+GILD.US,D,20120515,000000,20.1933,20.2127,19.9473,20.0238,15671386.267028,0
+GILD.US,D,20120516,000000,20.0151,20.1179,19.9095,19.9134,17573955.888078,0
+GILD.US,D,20120517,000000,19.9008,19.9899,19.3401,19.3401,15148209.691944,0
+GILD.US,D,20120518,000000,19.4475,19.4475,19.1899,19.2771,20474483.667154,0
+GILD.US,D,20120521,000000,19.3119,19.6567,19.3042,19.6442,15436245.228889,0
+GILD.US,D,20120522,000000,19.6616,19.6664,19.3836,19.4843,11128522.036847,0
+GILD.US,D,20120523,000000,19.3884,19.4543,19.2064,19.3788,12561576.707237,0
+GILD.US,D,20120524,000000,19.3506,19.5754,19.3119,19.5405,6109738.4411766,0
+GILD.US,D,20120525,000000,19.587,19.5957,19.3701,19.4902,7466973.636645,0
+GILD.US,D,20120529,000000,19.6306,19.7314,19.493,19.6722,11796629.600605,0
+GILD.US,D,20120530,000000,19.5493,19.6237,19.3701,19.493,14852856.003733,0
+GILD.US,D,20120531,000000,19.4524,19.497,19.1463,19.2819,17283504.370044,0
+GILD.US,D,20120601,000000,19.0707,19.1463,18.6688,18.789,14585200.402998,0
+GILD.US,D,20120604,000000,18.789,19.0707,18.7105,19,11672779.595644,0
+GILD.US,D,20120605,000000,18.9148,18.9962,18.6224,18.727,17738521.369225,0
+GILD.US,D,20120606,000000,18.7434,19.066,18.7337,19.003,9190969.2161119,0
+GILD.US,D,20120607,000000,19.2064,19.2607,18.9148,18.9148,9201663.5460805,0
+GILD.US,D,20120608,000000,18.878,19.2325,18.8451,19.1628,9742516.0170001,0
+GILD.US,D,20120611,000000,19.1744,19.2634,19.0863,19.123,10982549.285386,0
+GILD.US,D,20120612,000000,19.0833,19.154,18.8364,19.0785,9326093.799492,0
+GILD.US,D,20120613,000000,19.1065,19.4001,18.9487,18.9613,12350512.882351,0
+GILD.US,D,20120614,000000,19.0418,19.3623,19,19.3371,16162006.980694,0
+GILD.US,D,20120615,000000,19.3274,19.4475,19.2732,19.4146,19266315.537389,0
+GILD.US,D,20120618,000000,19.4368,19.4883,19.2732,19.3836,11094566.145361,0
+GILD.US,D,20120619,000000,19.4428,19.709,19.4001,19.5842,11559011.665614,0
+GILD.US,D,20120620,000000,19.6306,19.772,19.4428,19.6034,10614052.28592,0
+GILD.US,D,20120621,000000,19.6722,19.8146,19.2412,19.2712,13028210.032589,0
+GILD.US,D,20120622,000000,19.2607,19.5618,19.1666,19.5018,14990428.57479,0
+GILD.US,D,20120625,000000,19.4078,19.5018,19.2325,19.4107,11203973.952253,0
+GILD.US,D,20120626,000000,19.4001,19.5405,19.3401,19.4428,7854668.3935383,0
+GILD.US,D,20120627,000000,19.4398,19.8185,19.4398,19.7856,8771994.7314013,0
+GILD.US,D,20120628,000000,19.7497,19.7672,19.2024,19.3158,13428583.52785,0
+GILD.US,D,20120629,000000,19.7401,19.8263,19.4669,19.7952,14034208.038794,0
+GILD.US,D,20120702,000000,19.7633,19.9473,19.6819,19.9357,9296555.8494944,0
+GILD.US,D,20120703,000000,19.892,20.1139,19.8263,20.1052,4646144.3243533,0
+GILD.US,D,20120705,000000,20.0848,20.1323,19.8185,19.8659,8253686.2549658,0
+GILD.US,D,20120706,000000,19.8678,19.9696,19.5957,19.6722,8504067.5909107,0
+GILD.US,D,20120709,000000,19.7294,19.8873,19.6325,19.8795,8651585.9507866,0
+GILD.US,D,20120710,000000,20.0394,20.1179,19.8485,19.9202,11810117.795886,0
+GILD.US,D,20120711,000000,19.4543,19.6306,19.3207,19.5618,23593913.787541,0
+GILD.US,D,20120712,000000,19.3575,19.6402,19.1463,19.557,12938645.277219,0
+GILD.US,D,20120713,000000,19.5152,19.7894,19.497,19.7546,9301658.3189582,0
+GILD.US,D,20120716,000000,19.7633,20.0519,19.6442,20.0519,9388749.2748879,0
+GILD.US,D,20120717,000000,20.2611,20.45,20.0722,20.3948,14861829.205293,0
+GILD.US,D,20120718,000000,20.4074,20.5749,20.2611,20.5197,11004748.434707,0
+GILD.US,D,20120719,000000,20.5197,20.8558,20.4025,20.7561,13588689.768685,0
+GILD.US,D,20120720,000000,20.7203,20.8471,20.4712,20.4907,16076700.133877,0
+GILD.US,D,20120723,000000,20.2243,20.2243,19.9473,20.0325,10482482.498647,0
+GILD.US,D,20120724,000000,20.0539,20.0635,19.6664,19.7255,16877772.352624,0
+GILD.US,D,20120725,000000,19.772,19.8572,19.6064,19.7633,8902900.6401095,0
+GILD.US,D,20120726,000000,20.0519,20.1361,19.7042,19.9512,14041555.099237,0
+GILD.US,D,20120727,000000,20.8306,21.4601,20.6998,21.4253,36409058.034844,0
+GILD.US,D,20120730,000000,21.4253,21.6326,21.3972,21.467,18321837.288971,0
+GILD.US,D,20120731,000000,21.1783,21.494,20.9721,20.974,16869509.490802,0
+GILD.US,D,20120801,000000,21.0205,21.0786,20.6523,20.7047,17009454.679186,0
+GILD.US,D,20120802,000000,22.3532,22.7145,21.6287,22.1169,76241849.333021,0
+GILD.US,D,20120803,000000,22.3455,22.5904,21.9212,21.9512,22230135.826189,0
+GILD.US,D,20120806,000000,21.9852,22.2874,21.9067,22.2496,14877951.232949,0
+GILD.US,D,20120807,000000,22.1478,22.2941,21.9637,22.2166,10816895.580279,0
+GILD.US,D,20120808,000000,21.9978,22.1101,21.8128,21.9338,11202333.356546,0
+GILD.US,D,20120809,000000,21.8389,22.1139,21.8166,21.9637,10273767.544264,0
+GILD.US,D,20120810,000000,21.9512,21.9764,21.8001,21.9183,8388249.1743662,0
+GILD.US,D,20120813,000000,21.7808,21.8776,21.7371,21.8583,8121956.4347579,0
+GILD.US,D,20120814,000000,21.9978,22.3203,21.9183,22.2244,14379925.640491,0
+GILD.US,D,20120815,000000,22.2583,22.4327,22.1197,22.3783,11310234.788905,0
+GILD.US,D,20120816,000000,21.9764,22.391,21.7371,21.8835,25860221.751287,0
+GILD.US,D,20120817,000000,21.9764,22.1014,21.68,21.9115,17468608.787864,0
+GILD.US,D,20120820,000000,21.9338,21.9512,21.5638,21.8088,9114033.6405233,0
+GILD.US,D,20120821,000000,21.8128,21.987,21.7314,21.9338,10552216.592143,0
+GILD.US,D,20120822,000000,21.8456,22.0413,21.7963,21.8051,9625024.9981629,0
+GILD.US,D,20120823,000000,21.8214,21.897,21.6287,21.6365,9180728.1407152,0
+GILD.US,D,20120824,000000,21.7266,22.2331,21.6723,22.1169,15771230.299205,0
+GILD.US,D,20120827,000000,22.1478,22.1905,21.7478,22.0781,8083440.1208477,0
+GILD.US,D,20120828,000000,22.2244,22.4879,22.2098,22.2447,13876085.173888,0
+GILD.US,D,20120829,000000,22.2533,22.3939,22.1411,22.298,11386533.330165,0
+GILD.US,D,20120830,000000,22.2631,22.3561,22.0937,22.2031,9466164.9492826,0
+GILD.US,D,20120831,000000,22.268,22.4229,22.1139,22.2718,7919614.921087,0
+GILD.US,D,20120904,000000,22.2031,22.4879,22.0142,22.3939,12023352.906342,0
+GILD.US,D,20120905,000000,22.3455,22.8122,22.2758,22.5594,21359995.457455,0
+GILD.US,D,20120906,000000,22.7018,22.9808,22.6835,22.9653,17518552.485834,0
+GILD.US,D,20120907,000000,23.0089,23.0448,22.6719,22.8772,10516549.896952,0
+GILD.US,D,20120910,000000,22.8617,23.1251,22.7861,23.0321,14485253.123766,0
+GILD.US,D,20120911,000000,22.9701,23.1251,22.8423,22.8936,10215025.132258,0
+GILD.US,D,20120912,000000,22.9847,23.1251,22.9509,23.0631,15209802.755143,0
+GILD.US,D,20120913,000000,23.0448,23.3828,22.9769,23.2559,14273364.354907,0
+GILD.US,D,20120914,000000,23.2278,24.1906,23.161,23.9415,38816945.587855,0
+GILD.US,D,20120917,000000,23.9029,25.5803,23.899,25.4011,55672726.317739,0
+GILD.US,D,20120918,000000,25.1968,26.0752,25.1387,25.7761,48119840.806533,0
+GILD.US,D,20120919,000000,25.9417,25.9756,25.7315,25.9455,32537970.768759,0
+GILD.US,D,20120920,000000,25.7983,26.0192,25.501,25.9872,22650028.17722,0
+GILD.US,D,20120921,000000,25.9998,26.2487,25.9571,26.1596,23166463.752076,0
+GILD.US,D,20120924,000000,25.7499,26.052,25.7014,25.9271,13105630.869336,0
+GILD.US,D,20120925,000000,25.9417,26.2816,25.9358,25.9756,20432423.914313,0
+GILD.US,D,20120926,000000,25.8807,26.1993,25.3916,25.501,21859234.20281,0
+GILD.US,D,20120927,000000,25.5242,25.8951,25.4226,25.7276,20746294.961858,0
+GILD.US,D,20120928,000000,25.6588,25.714,25.3189,25.6045,16239176.927097,0
+GILD.US,D,20121001,000000,26.052,26.3591,25.809,26.0337,19648650.73965,0
+GILD.US,D,20121002,000000,26.1624,26.824,26.1345,26.7038,35299614.739177,0
+GILD.US,D,20121003,000000,26.8724,27.1727,26.7814,27.0206,31525129.54774,0
+GILD.US,D,20121004,000000,27.0206,27.1543,26.6816,26.8928,26977362.11491,0
+GILD.US,D,20121005,000000,26.9925,27.1349,26.731,26.8007,18836000.396144,0
+GILD.US,D,20121008,000000,26.9064,27.1426,26.8686,26.9499,11794055.651521,0
+GILD.US,D,20121009,000000,26.8385,26.9132,26.5354,26.5499,14772982.016956,0
+GILD.US,D,20121010,000000,26.6176,26.7271,26.0569,26.1092,24278595.601056,0
+GILD.US,D,20121011,000000,26.1877,26.5499,26.1596,26.1993,12975290.75449,0
+GILD.US,D,20121012,000000,26.4095,26.5208,26.1479,26.2244,8978307.1268119,0
+GILD.US,D,20121015,000000,26.3823,26.7088,25.627,25.9872,35879612.298573,0
+GILD.US,D,20121016,000000,26.1092,26.4434,26.0366,26.3969,16102185.636961,0
+GILD.US,D,20121017,000000,26.4056,26.9374,26.3078,26.854,13384839.81554,0
+GILD.US,D,20121018,000000,26.5674,26.6894,26.329,26.3639,18377490.54909,0
+GILD.US,D,20121019,000000,26.3591,26.4947,25.6172,25.7063,17286143.364773,0
+GILD.US,D,20121022,000000,25.7063,25.8206,25.3916,25.627,12904076.098226,0
+GILD.US,D,20121023,000000,25.4264,25.6608,24.8607,25.0584,20965595.836802,0
+GILD.US,D,20121024,000000,26.516,26.8686,26.0802,26.3823,31942327.150632,0
+GILD.US,D,20121025,000000,26.4434,26.7233,25.991,26.0115,15490352.880591,0
+GILD.US,D,20121026,000000,25.9494,26.3775,25.6695,25.8904,15055830.421852,0
+GILD.US,D,20121031,000000,26.1276,26.5354,25.7402,25.9339,13120895.946435,0
+GILD.US,D,20121101,000000,26.1345,26.3863,25.8904,26.0569,11271577.02653,0
+GILD.US,D,20121102,000000,26.1345,26.1345,25.6549,25.8691,14992877.594938,0
+GILD.US,D,20121105,000000,25.7809,25.9756,25.3799,25.8807,9441171.9346513,0
+GILD.US,D,20121106,000000,25.9494,26.2341,25.7102,26.0443,8114428.6919695,0
+GILD.US,D,20121107,000000,25.8516,25.9494,25.2191,25.2666,17587732.142642,0
+GILD.US,D,20121108,000000,25.162,25.2801,24.7571,25.0332,23683784.154193,0
+GILD.US,D,20121109,000000,24.9411,25.6123,24.9053,25.0971,23419343.666754,0
+GILD.US,D,20121112,000000,27.9156,28.6981,27.6307,28.5402,79741893.527261,0
+GILD.US,D,20121113,000000,28.6711,29.1378,28.0056,28.0618,48501147.668127,0
+GILD.US,D,20121114,000000,28.0134,28.5354,27.7955,27.9088,30287265.499983,0
+GILD.US,D,20121115,000000,27.8139,28.209,27.4506,28.1364,21878365.882123,0
+GILD.US,D,20121116,000000,28.117,28.9219,28.1131,28.7224,34336655.267895,0
+GILD.US,D,20121119,000000,28.8764,29.0469,28.4763,28.885,23741283.471657,0
+GILD.US,D,20121120,000000,28.9075,29.3809,28.8096,29.2648,19795270.850147,0
+GILD.US,D,20121121,000000,29.2376,29.3345,28.8677,29.166,10708046.339954,0
+GILD.US,D,20121123,000000,29.1931,29.4459,29.1853,29.3849,5252622.6884443,0
+GILD.US,D,20121126,000000,29.2018,29.2813,28.8289,29.1341,13538975.279178,0
+GILD.US,D,20121127,000000,28.8018,29.2735,28.6091,28.8173,14505073.460935,0
+GILD.US,D,20121128,000000,28.7795,28.9344,28.1887,28.9075,13582069.567512,0
+GILD.US,D,20121129,000000,29.0507,29.2483,28.7795,29.0681,9964323.7304421,0
+GILD.US,D,20121130,000000,29.0992,29.1737,28.8018,28.9529,11177767.784723,0
+GILD.US,D,20121203,000000,28.9423,29.229,28.7417,28.8018,12056925.751253,0
+GILD.US,D,20121204,000000,29.0536,29.2813,28.6091,28.6275,13406746.775693,0
+GILD.US,D,20121205,000000,28.9917,29.0014,28.4715,28.7756,12564105.227617,0
+GILD.US,D,20121206,000000,28.887,28.9142,28.4376,28.4938,16327456.256631,0
+GILD.US,D,20121207,000000,28.4502,28.6362,28.3049,28.5354,9868543.5023542,0
+GILD.US,D,20121210,000000,28.6633,28.8405,28.5596,28.6633,10675325.283249,0
+GILD.US,D,20121211,000000,28.8435,29.6309,28.7708,29.4691,23866970.241729,0
+GILD.US,D,20121212,000000,29.4798,29.7723,29.3664,29.4264,15115224.322777,0
+GILD.US,D,20121213,000000,29.3306,29.5059,28.7505,28.8647,14490974.043088,0
+GILD.US,D,20121214,000000,28.8367,28.8367,28.3572,28.6594,12951175.339827,0
+GILD.US,D,20121217,000000,28.6633,29.1341,28.3708,29.1301,14235674.017439,0
+GILD.US,D,20121218,000000,29.2483,29.5776,29.0149,29.2813,10543598.560452,0
+GILD.US,D,20121219,000000,29.3752,29.3752,28.8173,28.857,9357382.8195442,0
+GILD.US,D,20121220,000000,28.9384,28.9722,28.3708,28.4338,12678377.003277,0
+GILD.US,D,20121221,000000,28.1296,28.5064,27.8449,28.0977,20481247.381734,0
+GILD.US,D,20121224,000000,28.0018,28.1713,27.964,28.0473,3776147.4690249,0
+GILD.US,D,20121226,000000,28.086,28.1974,27.7955,27.9814,5086484.7546491,0
+GILD.US,D,20121227,000000,27.9176,28.3185,27.5485,28.025,10826941.518741,0
+GILD.US,D,20121228,000000,27.9591,28.1674,27.7102,27.9398,8760456.8729924,0
+GILD.US,D,20121231,000000,27.8943,28.458,27.6822,28.3524,11071316.97349,0
+GILD.US,D,20130102,000000,28.6856,28.9762,28.517,28.9762,10286184.035112,0
+GILD.US,D,20130103,000000,28.9917,29.2803,28.8531,28.9344,7726243.5115645,0
+GILD.US,D,20130104,000000,29.0303,29.3597,28.8938,29.2309,9229826.2453039,0
+GILD.US,D,20130107,000000,29.6832,29.7549,29.4168,29.6783,10295097.35338,0
+GILD.US,D,20130108,000000,29.656,30.2682,29.6512,29.8798,17318661.024781,0
+GILD.US,D,20130109,000000,29.9011,30.0648,29.6947,30.06,10694929.834072,0
+GILD.US,D,20130110,000000,30.1432,30.3389,29.7093,30.0899,10720289.37575,0
+GILD.US,D,20130111,000000,30.1432,30.2924,29.8633,30.1394,10701440.593369,0
+GILD.US,D,20130114,000000,30.2799,30.3041,29.9118,30.0222,11866773.584908,0
+GILD.US,D,20130115,000000,29.8846,30.2459,29.7549,29.8633,12079994.240776,0
+GILD.US,D,20130116,000000,29.8401,29.8981,29.566,29.7897,13490798.138321,0
+GILD.US,D,20130117,000000,29.8749,30.1472,29.5727,29.9302,11460611.027267,0
+GILD.US,D,20130118,000000,30.0066,30.2343,29.8817,30.2197,12755553.144504,0
+GILD.US,D,20130122,000000,30.3311,30.3738,29.9136,30.0774,10388421.334028,0
+GILD.US,D,20130123,000000,30.06,30.182,29.5457,29.6628,11640687.313503,0
+GILD.US,D,20130124,000000,29.8401,30.3999,29.7587,30.2653,14488143.008838,0
+GILD.US,D,20130125,000000,30.2653,30.6391,30.2527,30.6352,11815378.233344,0
+GILD.US,D,20130128,000000,30.9297,31.0324,30.272,30.4503,7744190.9471549,0
+GILD.US,D,20130129,000000,30.3738,30.8997,30.336,30.8067,10931003.19312,0
+GILD.US,D,20130130,000000,30.859,31.1854,30.6139,30.766,9428720.3398045,0
+GILD.US,D,20130131,000000,30.6905,30.7428,30.2963,30.459,10304920.278204,0
+GILD.US,D,20130201,000000,31.0159,31.7627,30.8377,31.3152,16877444.026987,0
+GILD.US,D,20130204,000000,31.4294,31.5776,30.5065,30.5675,16540033.683346,0
+GILD.US,D,20130205,000000,31.0847,31.9176,30.9994,31.3016,14930190.112955,0
+GILD.US,D,20130206,000000,31.1854,31.3597,30.5317,30.8144,15082635.422301,0
+GILD.US,D,20130207,000000,30.7137,31.2367,30.4842,31.1593,15153770.578333,0
+GILD.US,D,20130208,000000,31.1311,31.8624,30.9994,31.5776,11616599.775546,0
+GILD.US,D,20130211,000000,31.5776,31.6628,31.0081,31.1931,14327284.09697,0
+GILD.US,D,20130212,000000,31.2367,31.6154,31.1156,31.5234,12681401.10952,0
+GILD.US,D,20130213,000000,31.6251,32.0503,31.5263,31.9641,10313278.127315,0
+GILD.US,D,20130214,000000,31.7946,32.2344,31.7405,32.118,11252543.43192,0
+GILD.US,D,20130215,000000,32.0029,32.2034,31.8876,32.118,10388872.523659,0
+GILD.US,D,20130219,000000,32.6199,33.23,32.4736,32.6431,14957094.230575,0
+GILD.US,D,20130220,000000,32.8223,33.077,32.3341,32.3341,12164394.57845,0
+GILD.US,D,20130221,000000,32.2905,32.3118,31.7946,32.0706,12654490.797076,0
+GILD.US,D,20130222,000000,32.1655,32.8078,32.118,32.7748,7952663.2709585,0
+GILD.US,D,20130225,000000,33.044,33.4702,32.4736,32.4939,12383392.939522,0
+GILD.US,D,20130226,000000,32.5366,32.7496,32.1887,32.6199,9320463.7375766,0
+GILD.US,D,20130227,000000,32.7274,33.4237,32.4862,33.1119,10343588.365285,0
+GILD.US,D,20130228,000000,33.2203,33.3375,32.9762,32.9849,13087090.79565,0
+GILD.US,D,20130301,000000,32.9132,33.5776,32.7186,33.5467,14885777.359726,0
+GILD.US,D,20130304,000000,33.6097,33.8779,33.3375,33.8702,11416547.249085,0
+GILD.US,D,20130305,000000,34.2412,35.1913,34.2412,34.7603,19540579.982121,0
+GILD.US,D,20130306,000000,34.9375,35.0857,34.464,35.0548,11063923.451874,0
+GILD.US,D,20130307,000000,34.8223,34.8988,34.3622,34.7052,11892165.133172,0
+GILD.US,D,20130308,000000,34.9288,35.17,34.3593,35.0751,8917648.449462,0
+GILD.US,D,20130311,000000,35.1206,35.4752,34.8823,35.4673,9452709.7930602,0
+GILD.US,D,20130312,000000,35.4897,35.8015,35.1545,35.6533,12843192.342296,0
+GILD.US,D,20130313,000000,35.6321,35.6321,35.2039,35.415,7916352.3141455,0
+GILD.US,D,20130314,000000,35.4403,35.6234,35.2698,35.4237,11630606.271041,0
+GILD.US,D,20130315,000000,35.3696,35.5167,34.7129,34.8726,18401967.328445,0
+GILD.US,D,20130318,000000,34.5433,34.7516,34.0494,34.5889,11765973.485001,0
+GILD.US,D,20130319,000000,34.5967,34.7429,33.7995,34.2644,11734457.321428,0
+GILD.US,D,20130320,000000,34.5967,34.6034,34.1897,34.3709,9119932.144782,0
+GILD.US,D,20130321,000000,34.3187,34.5433,34.1685,34.3884,16339390.583732,0
+GILD.US,D,20130322,000000,34.8407,35.1759,34.6189,35.1381,10738013.797701,0
+GILD.US,D,20130325,000000,35.5255,35.6155,34.555,34.7264,15767908.841442,0
+GILD.US,D,20130326,000000,34.8571,35.4324,34.8281,35.3308,9225603.4407498,0
+GILD.US,D,20130327,000000,35.6688,36.9269,35.4529,36.8426,23856751.880685,0
+GILD.US,D,20130328,000000,36.9531,38.2016,36.9435,37.784,23965617.640537,0
+GILD.US,D,20130401,000000,37.8393,37.9624,36.9899,37.0452,18655440.91369,0
+GILD.US,D,20130402,000000,37.3153,37.3521,37.0403,37.2147,20123027.594135,0
+GILD.US,D,20130403,000000,37.2505,37.3454,36.525,36.7749,11874510.919218,0
+GILD.US,D,20130404,000000,36.9899,37.3318,36.7187,36.8601,13017399.033447,0
+GILD.US,D,20130405,000000,36.2112,36.6365,35.9245,36.5735,14193328.270254,0
+GILD.US,D,20130408,000000,36.4805,36.7594,36.1705,36.4427,12359355.992621,0
+GILD.US,D,20130409,000000,37.1284,37.6863,37.0519,37.2901,17001484.006531,0
+GILD.US,D,20130410,000000,37.4587,38.4863,37.4432,38.3934,13062020.345727,0
+GILD.US,D,20130411,000000,38.7566,40.1251,38.744,39.8782,20163954.726783,0
+GILD.US,D,20130412,000000,39.8859,40.4767,39.6766,40.0922,13855912.76426,0
+GILD.US,D,20130415,000000,40.3411,40.4283,39.082,39.1275,17110461.273203,0
+GILD.US,D,20130416,000000,39.5856,40.1861,39.4181,40.1551,17565981.085542,0
+GILD.US,D,20130417,000000,39.916,40.3024,39.1691,40.1009,16129215.71599,0
+GILD.US,D,20130418,000000,40.0564,40.1938,39.0142,39.2689,12163906.219879,0
+GILD.US,D,20130419,000000,39.1139,41.6767,39.1139,41.05,26470011.248434,0
+GILD.US,D,20130422,000000,41.7765,41.8782,41.144,41.7319,19672427.503972,0
+GILD.US,D,20130423,000000,42.0041,42.5871,40.5968,41.177,17911291.893841,0
+GILD.US,D,20130424,000000,41.0588,41.3213,38.9338,39.0403,23822722.683789,0
+GILD.US,D,20130425,000000,39.6079,40.0253,39.3086,39.7067,14069462.778234,0
+GILD.US,D,20130426,000000,39.7551,40.3411,39.5982,39.6689,12536110.821094,0
+GILD.US,D,20130429,000000,39.7309,39.8627,39.1982,39.4443,14007789.182333,0
+GILD.US,D,20130430,000000,39.1817,39.2902,38.1658,39.0994,18499177.528247,0
+GILD.US,D,20130501,000000,38.9483,39.1062,38.4931,38.7109,12697062.65531,0
+GILD.US,D,20130502,000000,40.7246,41.086,40.1087,40.2878,21508874.613517,0
+GILD.US,D,20130503,000000,42.1164,43.5073,42.0942,42.5804,22134906.937375,0
+GILD.US,D,20130506,000000,42.6027,43.0036,41.7823,42.0235,17266545.008772,0
+GILD.US,D,20130507,000000,41.9799,42.1533,40.7837,41.0191,18257527.795753,0
+GILD.US,D,20130508,000000,41.0191,41.2351,40.1426,40.4419,16335863.66433,0
+GILD.US,D,20130509,000000,40.5968,41.0917,40.3411,40.7576,12672555.934309,0
+GILD.US,D,20130510,000000,40.7421,41.0327,40.2955,40.8254,17518674.317359,0
+GILD.US,D,20130513,000000,41.0113,42.5358,40.8671,42.0534,18763241.163935,0
+GILD.US,D,20130514,000000,42.0709,43.4453,42.0041,43.4278,21929244.998412,0
+GILD.US,D,20130515,000000,43.4995,44.0865,42.5358,43.515,21732206.253491,0
+GILD.US,D,20130516,000000,43.7048,43.7291,41.8462,42.4302,20146178.681303,0
+GILD.US,D,20130517,000000,42.8332,43.5674,42.1949,43.4666,18015739.712206,0
+GILD.US,D,20130520,000000,43.3068,43.8375,42.6279,43.0356,12301516.992347,0
+GILD.US,D,20130521,000000,43.3456,43.8918,43.052,43.6002,13065833.259472,0
+GILD.US,D,20130522,000000,44.009,44.8254,42.9417,43.1809,16534903.337178,0
+GILD.US,D,20130523,000000,42.3799,43.2816,41.8162,42.8332,13949080.841854,0
+GILD.US,D,20130524,000000,42.6957,43.5073,42.3886,43.0879,11327534.86546,0
+GILD.US,D,20130528,000000,43.7581,43.8706,42.9349,43.3746,11228855.460065,0
+GILD.US,D,20130529,000000,43.1886,43.3823,42.347,42.9504,12535707.125108,0
+GILD.US,D,20130530,000000,43.0443,43.8706,42.8109,43.0802,12588145.27193,0
+GILD.US,D,20130531,000000,43.3988,43.3988,42.0612,42.0612,14930211.794836,0
+GILD.US,D,20130603,000000,42.1241,42.1862,39.6476,41.0113,19842370.091749,0
+GILD.US,D,20130604,000000,41.0191,41.454,40.0835,40.3944,14722563.382532,0
+GILD.US,D,20130605,000000,39.8385,40.6559,38.0331,38.6945,24098821.828692,0
+GILD.US,D,20130606,000000,38.898,39.9014,38.343,39.6476,18479288.01555,0
+GILD.US,D,20130607,000000,40.0564,41.2351,40.0011,40.8331,16687244.366999,0
+GILD.US,D,20130610,000000,41.3465,41.3542,40.2335,40.4844,11325945.893282,0
+GILD.US,D,20130611,000000,40.0699,40.9058,39.6766,40.4844,9427364.7059709,0
+GILD.US,D,20130612,000000,40.7915,40.9677,39.4878,39.5043,12573215.747761,0
+GILD.US,D,20130613,000000,39.5691,40.2248,39.1275,40.1087,12035995.508241,0
+GILD.US,D,20130614,000000,40.0621,40.7576,40.0331,40.3237,8051953.8989202,0
+GILD.US,D,20130617,000000,40.7421,41.1208,39.2359,39.4006,13054653.668344,0
+GILD.US,D,20130618,000000,39.2757,40.1861,39.2757,40.1009,8902686.9187054,0
+GILD.US,D,20130619,000000,40.0089,40.1861,39.0403,39.0665,8300002.8838899,0
+GILD.US,D,20130620,000000,38.7507,38.9483,37.847,38.0979,14908865.466192,0
+GILD.US,D,20130621,000000,38.3177,38.5532,37.1206,37.6988,26290327.301008,0
+GILD.US,D,20130624,000000,37.2147,38.3779,36.0553,37.7793,14834211.650521,0
+GILD.US,D,20130625,000000,38.1493,39.2854,38.0727,38.434,16681037.154045,0
+GILD.US,D,20130626,000000,38.928,39.8627,38.8359,39.6147,12828381.55224,0
+GILD.US,D,20130627,000000,39.916,40.1087,39.144,39.3823,10684188.010458,0
+GILD.US,D,20130628,000000,39.3358,39.8472,39.082,39.5856,11768672.363022,0
+GILD.US,D,20130701,000000,40.1251,40.7662,39.7842,39.8782,12272835.992907,0
+GILD.US,D,20130702,000000,39.916,40.6645,39.6981,40.3237,11094722.048413,0
+GILD.US,D,20130703,000000,40.1551,40.4108,39.8627,40.1338,3620966.1127184,0
+GILD.US,D,20130705,000000,40.4574,41.2971,40.3566,41.1692,7935575.883337,0
+GILD.US,D,20130708,000000,41.3813,41.6612,41.086,41.1692,12981525.844149,0
+GILD.US,D,20130709,000000,41.7068,42.3082,41.1915,41.9867,10623421.956171,0
+GILD.US,D,20130710,000000,41.9954,42.8496,41.8385,42.7189,11368993.720442,0
+GILD.US,D,20130711,000000,43.2603,43.4278,42.7654,43.1218,14730680.666005,0
+GILD.US,D,20130712,000000,43.2371,44.6715,43.052,44.2705,17184530.710542,0
+GILD.US,D,20130715,000000,44.163,44.562,43.8706,44.5184,9892145.7791531,0
+GILD.US,D,20130716,000000,44.4312,44.5968,43.8375,44.1146,11438513.060061,0
+GILD.US,D,20130717,000000,44.2937,44.6037,44.0952,44.5873,11816652.302004,0
+GILD.US,D,20130718,000000,44.6628,45.1228,44.4399,44.9494,11425721.782404,0
+GILD.US,D,20130719,000000,45.2294,46.721,44.3848,46.4013,18876726.197034,0
+GILD.US,D,20130722,000000,46.0982,46.6783,45.2487,46.0982,15764976.625078,0
+GILD.US,D,20130723,000000,46.3181,46.441,45.5907,45.6459,14245034.395456,0
+GILD.US,D,20130724,000000,46.0982,46.4255,45.5907,46.2309,12420782.828061,0
+GILD.US,D,20130725,000000,46.4167,47.2042,45.4066,46.9893,14695486.842329,0
+GILD.US,D,20130726,000000,49.274,49.4474,47.5423,48.3084,19061720.140505,0
+GILD.US,D,20130729,000000,48.3316,48.5002,47.5355,47.8842,13296515.057302,0
+GILD.US,D,20130730,000000,47.8677,48.0847,47.4523,47.6604,14421398.950059,0
+GILD.US,D,20130731,000000,47.9453,48.0237,47.3738,47.4038,10910161.742575,0
+GILD.US,D,20130801,000000,47.9084,48.0237,47.0735,47.8677,10007213.589607,0
+GILD.US,D,20130802,000000,47.7602,47.8299,47.3117,47.6769,7271708.6761317,0
+GILD.US,D,20130805,000000,47.6769,47.7911,46.6551,47.058,7907528.8208154,0
+GILD.US,D,20130806,000000,46.873,47.0348,45.6914,46.3122,11112021.092498,0
+GILD.US,D,20130807,000000,46.4255,46.687,45.7049,46.4962,12202093.175683,0
+GILD.US,D,20130808,000000,46.7132,46.9263,45.7775,45.7854,10729400.928363,0
+GILD.US,D,20130809,000000,45.4144,46.5021,45.2226,45.7117,7339154.8148849,0
+GILD.US,D,20130812,000000,45.4425,45.6633,45.027,45.4763,8112954.3240225,0
+GILD.US,D,20130813,000000,45.6285,45.9005,44.9494,45.5005,5913818.8943339,0
+GILD.US,D,20130814,000000,45.6381,45.9868,44.8864,44.9136,6677610.6664194,0
+GILD.US,D,20130815,000000,44.2937,44.5116,43.2032,43.9218,9513605.9386368,0
+GILD.US,D,20130816,000000,43.8375,44.5707,43.4278,43.9393,9841501.0336787,0
+GILD.US,D,20130819,000000,43.916,44.8787,43.8153,44.2705,7147003.7855537,0
+GILD.US,D,20130820,000000,44.2482,45.2052,44.2482,44.779,6935285.3743374,0
+GILD.US,D,20130821,000000,44.5968,45.9693,44.3403,45.3146,13050368.915557,0
+GILD.US,D,20130822,000000,45.3581,46.3122,45.3224,46.2696,6152217.3770621,0
+GILD.US,D,20130823,000000,46.3181,46.4167,45.9161,46.0478,8061738.6223334,0
+GILD.US,D,20130826,000000,46.1776,47.0909,46.0139,46.6463,8573133.6759584,0
+GILD.US,D,20130827,000000,46.1708,46.1911,45.2226,45.3514,7935800.9619172,0
+GILD.US,D,20130828,000000,45.4211,47.1268,45.1654,46.6628,11479961.590337,0
+GILD.US,D,20130829,000000,46.4255,47.3117,46.2551,47.0416,7124978.0912862,0
+GILD.US,D,20130830,000000,47.2198,47.2198,46.2929,46.5331,7182652.9287433,0
+GILD.US,D,20130903,000000,47.0184,47.5598,46.5185,47.0348,9155439.8395061,0
+GILD.US,D,20130904,000000,46.9427,47.4523,46.6038,47.182,9410958.7489133,0
+GILD.US,D,20130905,000000,47.2401,47.3282,46.721,47.1491,6413656.4726095,0
+GILD.US,D,20130906,000000,47.367,47.4696,45.8763,47.1907,10730476.762678,0
+GILD.US,D,20130909,000000,47.2575,48.3791,47.1568,48.3791,7451803.5468371,0
+GILD.US,D,20130910,000000,48.7627,49.0736,48.2154,48.5331,6262420.1862789,0
+GILD.US,D,20130911,000000,48.7345,48.8712,48.0072,48.5873,7075119.0559013,0
+GILD.US,D,20130912,000000,48.6416,49.0203,48.0847,48.7868,6286543.8607062,0
+GILD.US,D,20130913,000000,49.0493,49.118,48.4256,49.0493,4973733.8081121,0
+GILD.US,D,20130916,000000,49.4726,49.5743,48.3152,48.6561,9134852.3767165,0
+GILD.US,D,20130917,000000,48.5631,48.9359,48.1457,48.4023,7295114.7835261,0
+GILD.US,D,20130918,000000,48.5099,49.8146,48.3161,49.6305,10255575.413154,0
+GILD.US,D,20130919,000000,49.891,49.9859,49.1336,49.6586,7059558.692225,0
+GILD.US,D,20130920,000000,49.7302,49.7825,49.2595,49.3031,11762067.648906,0
+GILD.US,D,20130923,000000,48.9718,49.181,48.1244,48.3161,7769944.8925825,0
+GILD.US,D,20130924,000000,48.354,48.7627,48.1457,48.4411,6591281.6737567,0
+GILD.US,D,20130925,000000,48.354,48.4411,47.643,47.6604,6939627.9454754,0
+GILD.US,D,20130926,000000,48.1389,48.7955,47.9084,48.4857,6052537.5077025,0
+GILD.US,D,20130927,000000,48.1457,49.3593,47.9849,49.057,7295683.6747997,0
+GILD.US,D,20130930,000000,47.9849,49.181,47.8677,48.5408,10227790.598151,0
+GILD.US,D,20131001,000000,48.6561,48.9186,48.0992,48.4857,8772863.0391348,0
+GILD.US,D,20131002,000000,48.1622,48.4023,47.7911,48.1776,6535400.2376468,0
+GILD.US,D,20131003,000000,48.0934,48.41,47.3815,47.643,8702803.7174169,0
+GILD.US,D,20131004,000000,47.6295,48.6871,47.583,48.6706,8226168.849837,0
+GILD.US,D,20131007,000000,47.9849,48.292,47.6072,47.6895,10453286.296403,0
+GILD.US,D,20131008,000000,47.7437,47.7757,45.7854,45.8454,12535521.280409,0
+GILD.US,D,20131009,000000,46.1776,46.5099,45.4066,45.4763,19827985.71203,0
+GILD.US,D,20131010,000000,47.583,48.4857,47.2129,48.4411,19735576.500293,0
+GILD.US,D,20131011,000000,48.5941,49.0116,48.1622,48.4023,10481393.242216,0
+GILD.US,D,20131014,000000,48.2319,49.3187,47.7214,49.3108,11228733.628539,0
+GILD.US,D,20131015,000000,49.0493,49.9685,48.9718,49.1026,10368320.164867,0
+GILD.US,D,20131016,000000,49.461,50.7578,49.2954,50.6861,10796646.76783,0
+GILD.US,D,20131017,000000,50.723,52.0237,50.3869,52.0073,9910461.8067304,0
+GILD.US,D,20131018,000000,51.9366,52.847,51.3351,52.6639,20006876.722074,0
+GILD.US,D,20131021,000000,52.5855,52.7715,51.4427,51.7197,12544803.190665,0
+GILD.US,D,20131022,000000,51.7351,52.6931,51.4514,52.572,8903045.1859866,0
+GILD.US,D,20131023,000000,52.8547,53.5424,52.5235,53.28,12655577.988567,0
+GILD.US,D,20131024,000000,53.6131,54.1546,53.2355,53.9124,13575149.949877,0
+GILD.US,D,20131025,000000,54.1614,54.2767,52.6562,53.7981,12255453.318707,0
+GILD.US,D,20131028,000000,54.0442,54.3531,52.97,53.0649,9083632.545145,0
+GILD.US,D,20131029,000000,53.125,53.7042,52.6794,53.6587,8114790.0566625,0
+GILD.US,D,20131030,000000,55.5047,56.515,55.1483,56.111,21552602.838769,0
+GILD.US,D,20131031,000000,56.1789,56.1856,54.7957,54.9517,16488542.312019,0
+GILD.US,D,20131101,000000,55.1173,55.1958,54.3676,54.7957,12172945.499554,0
+GILD.US,D,20131104,000000,54.9167,55.0089,53.5201,53.5346,12077096.09594,0
+GILD.US,D,20131105,000000,53.6287,54.0752,53.4649,53.6877,9199014.2266463,0
+GILD.US,D,20131106,000000,53.7826,54.0141,51.8901,52.0073,14370572.489769,0
+GILD.US,D,20131107,000000,52.4228,52.8422,50.5932,50.6726,17811196.971319,0
+GILD.US,D,20131108,000000,51.3419,52.1769,51.1511,52.015,16196282.938051,0
+GILD.US,D,20131111,000000,52.2998,52.5633,51.8979,52.1206,12232912.421635,0
+GILD.US,D,20131112,000000,51.8668,52.3793,51.8543,52.201,10939808.10198,0
+GILD.US,D,20131113,000000,52.3918,52.8945,51.7749,52.8848,15425888.51679,0
+GILD.US,D,20131114,000000,53.1028,53.4823,52.9487,53.2567,12459833.961716,0
+GILD.US,D,20131115,000000,53.6287,53.9686,52.9487,53.9619,12154031.671528,0
+GILD.US,D,20131118,000000,54.4538,54.6166,53.0804,53.248,11383743.594735,0
+GILD.US,D,20131119,000000,53.1183,53.9366,52.7715,53.7826,9501435.17578,0
+GILD.US,D,20131120,000000,54.1924,55.1745,53.9288,54.88,13277835.60009,0
+GILD.US,D,20131121,000000,54.9865,55.4873,54.9787,55.3022,11857949.059108,0
+GILD.US,D,20131122,000000,56.2544,58.0685,56.2456,57.342,23972450.530645,0
+GILD.US,D,20131125,000000,58.2303,58.236,57.4719,57.5968,15874538.270082,0
+GILD.US,D,20131126,000000,57.775,57.9504,57.2171,57.4195,11697730.278983,0
+GILD.US,D,20131127,000000,57.7131,58.1392,57.2646,57.622,10658060.310692,0
+GILD.US,D,20131129,000000,57.9067,58.0976,57.7275,57.7585,6346935.1281833,0
+GILD.US,D,20131202,000000,57.8747,57.8824,56.8307,57.5358,15199601.946097,0
+GILD.US,D,20131203,000000,57.0729,57.1774,55.868,55.9134,16667589.225117,0
+GILD.US,D,20131204,000000,55.6055,56.2767,55.2026,55.9522,14560427.304593,0
+GILD.US,D,20131205,000000,55.9444,56.6467,55.6578,56.5081,12515443.858072,0
+GILD.US,D,20131206,000000,57.1774,57.2345,56.4142,57.1241,14960067.745764,0
+GILD.US,D,20131209,000000,58.729,58.7629,57.3101,58.052,22344734.895013,0
+GILD.US,D,20131210,000000,57.9067,57.9833,54.2234,56.2127,33508283.495306,0
+GILD.US,D,20131211,000000,56.3474,56.4142,54.4161,54.5158,21805070.797697,0
+GILD.US,D,20131212,000000,54.3464,54.9787,54.082,54.2524,15626239.427239,0
+GILD.US,D,20131213,000000,54.9787,55.2888,54.1546,55.126,14689332.285373,0
+GILD.US,D,20131216,000000,55.6529,55.868,55.0786,55.1396,15575345.856361,0
+GILD.US,D,20131217,000000,55.374,55.3884,53.3032,54.1052,15858867.432057,0
+GILD.US,D,20131218,000000,55.805,56.8858,54.5235,56.8171,23190421.198743,0
+GILD.US,D,20131219,000000,56.3833,57.8157,56.3629,56.6941,13006470.332664,0
+GILD.US,D,20131220,000000,57.0941,57.9686,56.9247,57.6413,19289334.468325,0
+GILD.US,D,20131223,000000,58.177,58.5247,57.6568,57.8999,9772267.6884017,0
+GILD.US,D,20131224,000000,57.8999,57.9281,57.2946,57.8747,5868258.0338533,0
+GILD.US,D,20131226,000000,57.8824,58.177,57.6491,58.0608,6284512.9911321,0
+GILD.US,D,20131227,000000,58.1818,58.1818,57.3275,57.4806,6364621.3487243,0
+GILD.US,D,20131230,000000,57.6491,58.0976,57.3005,57.9686,7641597.4459,0
+GILD.US,D,20131231,000000,57.9591,58.0976,57.2568,57.9833,8651718.1070172,0
+GILD.US,D,20140102,000000,58.0685,58.3639,57.4342,58.0685,10725560.137914,0
+GILD.US,D,20140103,000000,58.0685,58.0976,57.3101,57.3808,8499487.5515458,0
+GILD.US,D,20140106,000000,57.5794,57.6646,56.1527,56.5479,10816661.209463,0
+GILD.US,D,20140107,000000,56.7454,57.0322,56.1352,56.1925,11032225.573483,0
+GILD.US,D,20140108,000000,56.4946,57.4272,56.0006,56.7174,14334266.695307,0
+GILD.US,D,20140109,000000,57.3101,57.9504,56.9556,57.3635,11436584.405071,0
+GILD.US,D,20140110,000000,57.9067,57.9368,56.7648,57.807,10975371.550114,0
+GILD.US,D,20140113,000000,58.0201,58.1228,56.051,56.4695,11830046.542464,0
+GILD.US,D,20140114,000000,56.788,58.0366,56.2194,57.8999,14594670.222893,0
+GILD.US,D,20140115,000000,58.0752,58.2234,57.4621,58.083,13286904.821411,0
+GILD.US,D,20140116,000000,58.206,61.007,58.1392,60.1451,26850353.782533,0
+GILD.US,D,20140117,000000,60.1382,61.0419,59.7876,60.5305,15367094.481256,0
+GILD.US,D,20140121,000000,61.5726,62.9868,61.318,62.9868,16880801.62122,0
+GILD.US,D,20140122,000000,64.6382,65.1602,63.2269,63.4488,22521173.787498,0
+GILD.US,D,20140123,000000,63.0778,63.5272,62.4696,63.4275,13932755.4175,0
+GILD.US,D,20140124,000000,63.1253,63.8362,61.5726,62.243,17308512.871734,0
+GILD.US,D,20140127,000000,62.3504,62.3504,59.9059,60.888,17673356.99039,0
+GILD.US,D,20140128,000000,62.2274,62.6691,61.6259,62.2827,13325428.362615,0
+GILD.US,D,20140129,000000,61.4332,62.609,60.9635,61.6511,13139710.657289,0
+GILD.US,D,20140130,000000,62.3087,63.4652,62.2682,62.9393,13163327.388675,0
+GILD.US,D,20140131,000000,61.7422,63.1185,61.2656,62.2682,14022358.37428,0
+GILD.US,D,20140203,000000,63.1321,63.2018,60.6768,60.8627,18575593.771148,0
+GILD.US,D,20140204,000000,61.9059,63.3567,61.6511,63.3268,20102094.253711,0
+GILD.US,D,20140205,000000,63.2783,63.3103,59.2249,60.3397,30418976.73572,0
+GILD.US,D,20140206,000000,60.608,61.3809,58.8811,59.0641,22286685.270746,0
+GILD.US,D,20140207,000000,59.9514,60.8463,58.4463,60.8036,20830767.57247,0
+GILD.US,D,20140210,000000,61.2569,62.6352,60.8375,62.5219,13591097.490011,0
+GILD.US,D,20140211,000000,62.6168,63.3403,62.4521,63.1553,16345645.290331,0
+GILD.US,D,20140212,000000,63.502,64.0271,63.009,63.3103,12293129.20159,0
+GILD.US,D,20140213,000000,62.5916,63.7898,62.4619,63.7345,11611881.385125,0
+GILD.US,D,20140214,000000,63.934,63.967,62.2527,62.701,13516330.10258,0
+GILD.US,D,20140218,000000,63.2338,64.8396,63.0546,64.7069,19468934.785637,0
+GILD.US,D,20140219,000000,64.584,64.7012,63.5417,63.8498,12641664.415419,0
+GILD.US,D,20140220,000000,63.8498,64.2372,63.2183,63.934,11608666.271829,0
+GILD.US,D,20140221,000000,64.4987,64.5578,63.7568,63.7656,14266736.92644,0
+GILD.US,D,20140224,000000,64.0764,64.9016,63.9272,64.5239,11785703.997233,0
+GILD.US,D,20140225,000000,64.8551,65.534,64.1355,64.8154,10846720.557089,0
+GILD.US,D,20140226,000000,64.8929,65.2396,64.3214,64.7069,15424530.818017,0
+GILD.US,D,20140227,000000,64.584,64.8551,63.6967,64.584,14253096.957989,0
+GILD.US,D,20140228,000000,64.6943,65.0082,63.1553,63.9205,16200275.501672,0
+GILD.US,D,20140303,000000,63.9205,64.0047,62.5364,62.8841,15578940.91882,0
+GILD.US,D,20140304,000000,63.934,64.3582,63.7413,64.0348,10657246.723897,0
+GILD.US,D,20140305,000000,64.1606,64.4261,63.874,63.9815,8536376.6918674,0
+GILD.US,D,20140306,000000,64.2527,64.4066,60.608,61.7053,28436577.524126,0
+GILD.US,D,20140307,000000,62.6003,62.8056,60.0754,61.4399,26502845.876902,0
+GILD.US,D,20140310,000000,61.3015,61.9979,60.4938,61.9437,11229246.766404,0
+GILD.US,D,20140311,000000,62.0356,62.2081,61.2414,61.6434,13691662.186633,0
+GILD.US,D,20140312,000000,61.2734,61.9979,60.701,61.5484,12529509.20439,0
+GILD.US,D,20140313,000000,61.9736,62.1306,59.8807,60.2293,13730137.201721,0
+GILD.US,D,20140314,000000,59.4807,59.5271,57.558,57.9425,24317660.156829,0
+GILD.US,D,20140317,000000,58.6467,59.3412,57.9686,58.2535,18261143.507622,0
+GILD.US,D,20140318,000000,58.3213,60.2672,58.2981,60.0413,13375580.619637,0
+GILD.US,D,20140319,000000,60.3736,60.6845,58.6874,59.0942,14447216.908661,0
+GILD.US,D,20140320,000000,59.0641,59.1784,57.7992,58.3136,15734702.523577,0
+GILD.US,D,20140321,000000,58.4211,58.8308,54.6989,55.6442,47903266.686315,0
+GILD.US,D,20140324,000000,56.0084,56.2767,53.125,55.6897,37942145.679522,0
+GILD.US,D,20140325,000000,56.051,57.3635,55.5106,56.3833,24838185.347538,0
+GILD.US,D,20140326,000000,56.7096,57.9126,56.1856,56.1925,20357793.845464,0
+GILD.US,D,20140327,000000,55.8979,56.6224,54.4964,55.1338,22992448.067975,0
+GILD.US,D,20140328,000000,54.5235,54.9013,52.2146,52.9274,37879936.231405,0
+GILD.US,D,20140331,000000,53.4049,54.8171,53.4049,54.7086,24081673.525308,0
+GILD.US,D,20140401,000000,56.6137,57.0409,55.6965,56.854,25241444.59799,0
+GILD.US,D,20140402,000000,58.0288,58.0976,56.6224,57.0999,20694167.588672,0
+GILD.US,D,20140403,000000,58.0288,58.0443,55.8107,57.1339,20711280.788057,0
+GILD.US,D,20140404,000000,57.8341,58.0976,55.2171,55.746,25114785.240658,0
+GILD.US,D,20140407,000000,55.282,56.9247,54.6002,55.7662,20780465.607218,0
+GILD.US,D,20140408,000000,55.3662,55.3662,53.4892,54.0538,32722263.664726,0
+GILD.US,D,20140409,000000,54.4316,55.0427,53.9366,54.5497,26796523.865408,0
+GILD.US,D,20140410,000000,54.6612,54.9952,50.0372,50.5574,55887910.732595,0
+GILD.US,D,20140411,000000,49.5578,53.2278,49.0281,50.9787,46620475.714995,0
+GILD.US,D,20140414,000000,52.3473,52.8015,50.7578,51.5628,23298327.793455,0
+GILD.US,D,20140415,000000,52.1769,53.3787,50.6396,52.6321,28249174.82686,0
+GILD.US,D,20140416,000000,53.5201,53.9619,52.7647,53.4892,22363828.372915,0
+GILD.US,D,20140417,000000,53.5754,54.541,53.3419,54.0442,22726540.439883,0
+GILD.US,D,20140421,000000,54.3163,55.5822,53.5841,55.282,23268403.699471,0
+GILD.US,D,20140422,000000,56.2544,56.5634,55.4728,56.2544,37694798.774528,0
+GILD.US,D,20140423,000000,58.4705,58.5827,56.9479,57.0235,45852397.125182,0
+GILD.US,D,20140424,000000,57.8515,57.9067,55.3022,57.1929,28625538.219455,0
+GILD.US,D,20140425,000000,57.1523,57.8157,56.6941,57.0583,29437365.683932,0
+GILD.US,D,20140428,000000,57.7497,59.2947,56.1856,57.1929,29133547.802142,0
+GILD.US,D,20140429,000000,57.6491,58.9712,57.1339,58.8636,20549993.400912,0
+GILD.US,D,20140430,000000,58.7939,60.7379,58.2844,60.6003,26119020.819634,0
+GILD.US,D,20140501,000000,60.701,61.6803,60.0918,61.007,20688777.059925,0
+GILD.US,D,20140502,000000,61.2414,61.3809,59.1784,59.9969,21728921.964669,0
+GILD.US,D,20140505,000000,59.2404,61.6966,59.1639,61.6336,18244079.866824,0
+GILD.US,D,20140506,000000,61.5649,61.7053,60.3998,60.4656,14234946.1257,0
+GILD.US,D,20140507,000000,60.9218,61.1707,59.2947,60.8163,18994377.248807,0
+GILD.US,D,20140508,000000,60.9015,61.9805,60.3736,60.7853,17846484.749815,0
+GILD.US,D,20140509,000000,60.7853,61.6057,60.2207,61.5804,11679274.867881,0
+GILD.US,D,20140512,000000,61.9437,62.3302,61.1252,62.0356,14576792.9953,0
+GILD.US,D,20140513,000000,62.1412,62.3156,61.7723,61.9979,11027652.761412,0
+GILD.US,D,20140514,000000,61.8439,63.009,61.4662,62.516,13894846.196273,0
+GILD.US,D,20140515,000000,62.5518,62.8648,61.349,61.8439,16460294.950212,0
+GILD.US,D,20140516,000000,61.9979,62.4154,61.1639,62.3834,13633044.703563,0
+GILD.US,D,20140519,000000,62.3156,63.3858,62.1481,63.349,13166299.871391,0
+GILD.US,D,20140520,000000,63.3403,63.6715,62.3233,62.6449,13669657.141776,0
+GILD.US,D,20140521,000000,62.7399,63.2929,62.2914,63.1639,11711307.266729,0
+GILD.US,D,20140522,000000,63.0255,64.6245,62.9694,64.0047,14093034.080917,0
+GILD.US,D,20140523,000000,63.6406,63.6967,62.3446,62.4928,17609885.863258,0
+GILD.US,D,20140527,000000,63.3713,64.0435,62.6323,63.4342,14240937.552308,0
+GILD.US,D,20140528,000000,63.3268,63.9815,63.1185,63.2018,11039113.18453,0
+GILD.US,D,20140529,000000,63.3181,63.813,63.1639,63.3713,10237776.653323,0
+GILD.US,D,20140530,000000,63.1321,63.3858,62.1306,62.701,14322554.349376,0
+GILD.US,D,20140602,000000,62.7854,63.1553,62.3446,62.9625,9841314.156509,0
+GILD.US,D,20140603,000000,62.7553,63.9409,62.701,63.7345,10687488.818811,0
+GILD.US,D,20140604,000000,63.5098,64.306,63.3268,64.0958,11733316.441469,0
+GILD.US,D,20140605,000000,64.4387,64.4387,63.6571,63.9272,10910423.990095,0
+GILD.US,D,20140606,000000,64.2682,64.2682,63.0942,63.6114,11792944.713208,0
+GILD.US,D,20140609,000000,62.8405,62.9238,60.608,60.9935,30158640.318723,0
+GILD.US,D,20140610,000000,61.2086,61.7198,60.7949,61.411,14628382.451329,0
+GILD.US,D,20140611,000000,61.4904,63.1553,61.2328,62.3989,15368288.017214,0
+GILD.US,D,20140612,000000,62.3834,62.9781,62.0211,62.2158,9170274.3763849,0
+GILD.US,D,20140613,000000,62.2914,62.6168,61.6638,62.3233,9967747.4027896,0
+GILD.US,D,20140616,000000,62.4376,62.8405,62.0841,62.3591,9526840.1461613,0
+GILD.US,D,20140617,000000,62.3302,62.4376,61.4265,61.6057,14431304.472528,0
+GILD.US,D,20140618,000000,61.6511,61.7577,60.8627,61.3567,13517328.501603,0
+GILD.US,D,20140619,000000,61.3567,62.1481,60.9015,61.5969,14205616.734755,0
+GILD.US,D,20140620,000000,61.872,62.9625,61.5175,62.6932,18187767.890495,0
+GILD.US,D,20140623,000000,62.7476,63.4865,62.2158,62.3834,9693889.7514533,0
+GILD.US,D,20140624,000000,62.4996,63.349,62.1228,62.3912,9421962.8200473,0
+GILD.US,D,20140625,000000,62.4619,63.1931,62.2274,63.1553,11222069.031132,0
+GILD.US,D,20140626,000000,63.2338,63.472,62.4619,63.4488,8964136.4684975,0
+GILD.US,D,20140627,000000,63.4778,64.3747,63.0391,64.0348,13468710.49582,0
+GILD.US,D,20140630,000000,63.967,65.2018,63.7955,64.0124,14097859.848272,0
+GILD.US,D,20140701,000000,64.366,66.0019,64.3292,65.8508,15022082.056948,0
+GILD.US,D,20140702,000000,65.936,67.8508,65.9185,67.2494,18077569.21116,0
+GILD.US,D,20140703,000000,67.7103,68.2509,67.2087,67.8654,11820271.111285,0
+GILD.US,D,20140707,000000,67.9884,68.4078,67.1632,67.3337,14864272.030617,0
+GILD.US,D,20140708,000000,67.077,67.5642,66.4232,67.2571,15189340.22129,0
+GILD.US,D,20140709,000000,67.3617,68.6818,67.3162,68.4679,13459506.020856,0
+GILD.US,D,20140710,000000,67.3076,68.9076,66.6372,68.6663,12331979.003488,0
+GILD.US,D,20140711,000000,68.6392,69.4722,68.1346,68.5084,14596704.189878,0
+GILD.US,D,20140714,000000,68.8136,69.695,68.5918,69.3716,13900939.837466,0
+GILD.US,D,20140715,000000,69.507,70.0592,68.0901,68.7148,17817842.984257,0
+GILD.US,D,20140716,000000,69.0237,69.0538,66.2595,67.1709,18478182.239589,0
+GILD.US,D,20140717,000000,66.8541,68.0726,65.4333,65.6804,19358919.886061,0
+GILD.US,D,20140718,000000,66.1888,69.2939,65.8585,68.8611,17146904.386247,0
+GILD.US,D,20140721,000000,69.3318,70.2422,68.5685,68.6063,17887278.693762,0
+GILD.US,D,20140722,000000,68.9618,69.4092,68.3904,68.9696,15937072.946424,0
+GILD.US,D,20140723,000000,69.5652,70.0524,68.9395,69.7491,22880283.564711,0
+GILD.US,D,20140724,000000,70.6935,71.7803,69.4025,69.9023,30489305.532252,0
+GILD.US,D,20140725,000000,70.0117,70.0882,68.4843,69.3646,16923362.122279,0
+GILD.US,D,20140728,000000,69.4993,70.8234,69.4326,70.615,18222553.888303,0
+GILD.US,D,20140729,000000,71.1081,71.9953,70.7207,71.7948,18125135.129451,0
+GILD.US,D,20140730,000000,72.8089,72.8369,72.2355,72.4108,13939281.663854,0
+GILD.US,D,20140731,000000,71.8016,72.0863,70.4534,70.6838,17397105.039845,0
+GILD.US,D,20140801,000000,70.2596,71.4946,70.0204,70.6412,15533385.220693,0
+GILD.US,D,20140804,000000,71.0286,71.7163,70.6606,71.171,14296785.949361,0
+GILD.US,D,20140805,000000,71.2243,71.8568,70.7207,71.2379,13276995.169062,0
+GILD.US,D,20140806,000000,70.7148,71.8161,70.3264,71.6398,14269091.991767,0
+GILD.US,D,20140807,000000,72.2278,72.2965,70.7682,71.0693,11406253.517691,0
+GILD.US,D,20140808,000000,70.6994,71.4461,70.1192,71.3783,12723187.257666,0
+GILD.US,D,20140811,000000,71.912,72.0427,71.4326,71.7434,11117976.382637,0
+GILD.US,D,20140812,000000,71.572,72.0941,71.4258,72.0795,13713707.49784,0
+GILD.US,D,20140813,000000,72.189,73.0461,72.0669,72.5609,16879710.299847,0
+GILD.US,D,20140814,000000,72.9706,74.405,72.7575,74.3973,15986746.137109,0
+GILD.US,D,20140815,000000,75.9857,76.8128,74.9068,76.8128,25530058.318443,0
+GILD.US,D,20140818,000000,77.5489,78.3645,77.269,77.7697,19112606.484087,0
+GILD.US,D,20140819,000000,78.3054,78.4758,76.6889,78.1921,21115376.339656,0
+GILD.US,D,20140820,000000,77.7999,79.1955,77.6825,77.8221,16308768.539656,0
+GILD.US,D,20140821,000000,77.9809,78.9931,77.8783,78.962,12686901.080146,0
+GILD.US,D,20140822,000000,79.5326,81.1906,79.2284,80.2618,17171964.511463,0
+GILD.US,D,20140825,000000,81.1501,83.0213,81.1501,82.965,25741318.312734,0
+GILD.US,D,20140826,000000,83.4987,83.9433,80.8846,82.0595,24342785.327692,0
+GILD.US,D,20140827,000000,82.2551,83.9801,81.6653,82.9312,20941362.720496,0
+GILD.US,D,20140828,000000,82.5932,83.4659,82.3985,83.0048,13348672.372132,0
+GILD.US,D,20140829,000000,83.2324,83.5734,82.4236,83.0484,14661662.074603,0
+GILD.US,D,20140902,000000,83.5152,84.5341,83.0881,84.4333,19784575.487708,0
+GILD.US,D,20140903,000000,84.8983,85.431,83.6498,84.4837,18644171.497625,0
+GILD.US,D,20140904,000000,84.7879,84.9255,82.0595,82.4924,17826164.696899,0
+GILD.US,D,20140905,000000,82.1573,82.2329,75.3087,81.3398,46723259.190832,0
+GILD.US,D,20140908,000000,81.028,82.4837,80.8575,82.2551,15447712.8793,0
+GILD.US,D,20140909,000000,82.5185,82.5748,80.5437,81.764,18240442.473072,0
+GILD.US,D,20140910,000000,81.9519,83.5647,81.6653,83.5578,14568597.244065,0
+GILD.US,D,20140911,000000,83.3912,83.767,81.6905,82.1505,13561475.909898,0
+GILD.US,D,20140912,000000,82.1088,82.5185,79.4298,80.0381,20531102.287237,0
+GILD.US,D,20140915,000000,78.6773,78.8303,76.6889,77.9809,23521673.888019,0
+GILD.US,D,20140916,000000,77.0898,81.0445,76.6133,80.875,19330977.103064,0
+GILD.US,D,20140917,000000,80.7209,81.6818,78.6773,80.1727,23899769.766198,0
+GILD.US,D,20140918,000000,80.7683,82.2329,80.3713,81.798,21171738.907042,0
+GILD.US,D,20140919,000000,83.2063,83.2983,81.4609,81.8192,28775790.56135,0
+GILD.US,D,20140922,000000,81.8639,83.0562,80.7596,81.429,15954824.212609,0
+GILD.US,D,20140923,000000,80.8313,82.011,80.7055,81.3631,13860132.471403,0
+GILD.US,D,20140924,000000,81.8939,84.0033,81.8716,83.9366,19140439.825205,0
+GILD.US,D,20140925,000000,84.0963,85.3864,82.1661,82.8721,19941869.278762,0
+GILD.US,D,20140926,000000,84.0789,84.1622,82.4159,83.6818,14065338.058382,0
+GILD.US,D,20140929,000000,83.0706,83.9124,82.1922,83.0048,10454076.136375,0
+GILD.US,D,20140930,000000,82.9796,83.3912,81.7399,82.1922,15052806.315607,0
+GILD.US,D,20141001,000000,82.5835,83.0706,81.2139,81.5269,15099625.75769,0
+GILD.US,D,20141002,000000,81.0696,81.7796,80.0071,80.7122,14933936.948585,0
+GILD.US,D,20141003,000000,81.4938,82.8798,80.8313,82.2484,13335733.451186,0
+GILD.US,D,20141006,000000,82.7753,82.965,80.9215,81.1665,14607083.616329,0
+GILD.US,D,20141007,000000,80.9467,81.2963,79.1703,80.5282,12638918.043753,0
+GILD.US,D,20141008,000000,80.538,84.139,80.3258,84.0548,21426211.923781,0
+GILD.US,D,20141009,000000,83.708,83.8687,81.6333,81.7302,17070535.636991,0
+GILD.US,D,20141010,000000,81.3631,82.9971,79.519,80.0875,25528135.858276,0
+GILD.US,D,20141013,000000,80.6551,80.7209,78.2541,78.3151,18878747.774373,0
+GILD.US,D,20141014,000000,78.7509,79.4221,72.7837,75.0288,35290681.803969,0
+GILD.US,D,20141015,000000,73.3474,75.4859,70.8234,74.2443,30866467.024582,0
+GILD.US,D,20141016,000000,72.8747,77.2071,72.0165,74.8012,25752052.909055,0
+GILD.US,D,20141017,000000,76.1416,78.9999,76.1416,77.7921,22714369.677025,0
+GILD.US,D,20141020,000000,78.0885,79.9916,77.8463,78.9136,15398003.552145,0
+GILD.US,D,20141021,000000,80.3354,82.3394,79.8889,82.3394,15885594.997214,0
+GILD.US,D,20141022,000000,82.2416,82.5932,80.3519,81.9278,17818890.941867,0
+GILD.US,D,20141023,000000,82.4236,83.5249,81.4522,82.7394,17967116.54407,0
+GILD.US,D,20141024,000000,83.0213,86.0538,82.2987,85.4805,19593364.006578,0
+GILD.US,D,20141027,000000,85.5172,87.249,84.0548,86.9352,14901994.374674,0
+GILD.US,D,20141028,000000,87.4223,88.1294,86.6669,87.5801,20890075.778339,0
+GILD.US,D,20141029,000000,84.8228,87.5637,83.3912,85.4805,27395731.571878,0
+GILD.US,D,20141030,000000,85.4805,88.3056,85.3952,88.2001,17869742.181452,0
+GILD.US,D,20141031,000000,89.4912,90.2186,85.5074,86.4596,28585426.738543,0
+GILD.US,D,20141103,000000,86.7095,87.1104,84.0033,84.907,19886870.604973,0
+GILD.US,D,20141104,000000,84.5942,85.4397,84.139,84.7123,13205012.354706,0
+GILD.US,D,20141105,000000,85.5928,85.6266,81.6576,81.8939,20017810.585209,0
+GILD.US,D,20141106,000000,82.5477,83.734,81.9374,82.5477,17028831.054019,0
+GILD.US,D,20141107,000000,84.0789,84.1225,82.1011,82.1922,16401732.18808,0
+GILD.US,D,20141110,000000,84.2155,84.4411,82.3394,82.6097,27728337.830044,0
+GILD.US,D,20141111,000000,82.9796,83.9433,82.3394,83.398,15812363.925963,0
+GILD.US,D,20141112,000000,83.2158,83.2499,81.6188,82.5185,16580262.865901,0
+GILD.US,D,20141113,000000,82.5563,82.6309,79.9276,80.4545,27040527.630758,0
+GILD.US,D,20141114,000000,79.9199,80.137,77.2071,78.7955,30503839.620201,0
+GILD.US,D,20141117,000000,78.0593,78.8749,77.4414,77.5489,22144301.38692,0
+GILD.US,D,20141118,000000,78.5126,80.2686,77.8463,80.0788,26116749.384422,0
+GILD.US,D,20141119,000000,79.5606,79.7767,77.9964,79.0094,17955354.639551,0
+GILD.US,D,20141120,000000,78.7267,79.8231,77.4414,77.6671,25938721.51976,0
+GILD.US,D,20141121,000000,78.8817,79.1451,77.269,77.6593,19687978.575414,0
+GILD.US,D,20141124,000000,78.0671,78.9853,76.777,77.6739,22160706.311508,0
+GILD.US,D,20141125,000000,77.946,78.2706,75.9498,78.0671,26727730.352585,0
+GILD.US,D,20141126,000000,78.1669,78.4003,77.0695,77.4414,14945186.747711,0
+GILD.US,D,20141128,000000,77.9809,78.2279,76.9756,77.4549,9782364.2179213,0
+GILD.US,D,20141201,000000,77.2071,78.7413,77.0298,77.637,18800146.823786,0
+GILD.US,D,20141202,000000,78.1039,79.3437,78.0033,78.8972,20161446.855813,0
+GILD.US,D,20141203,000000,79.5509,79.5867,77.0996,77.8957,22820032.713229,0
+GILD.US,D,20141204,000000,77.8463,78.7703,77.0996,78.6134,15655633.86383,0
+GILD.US,D,20141205,000000,78.9785,81.4115,78.8672,80.7354,23476067.598833,0
+GILD.US,D,20141208,000000,81.1103,83.0639,81.0057,81.5017,17812801.430556,0
+GILD.US,D,20141209,000000,80.1485,81.8551,78.9232,81.7727,14674598.930609,0
+GILD.US,D,20141210,000000,81.764,82.4159,80.6473,80.9379,15416190.520905,0
+GILD.US,D,20141211,000000,81.2391,82.5185,80.2919,80.538,14215506.770163,0
+GILD.US,D,20141212,000000,79.8889,82.1573,79.7921,80.3975,14563238.721905,0
+GILD.US,D,20141215,000000,81.2469,81.8047,79.0366,79.6477,21002062.696668,0
+GILD.US,D,20141216,000000,79.2478,79.4464,77.514,77.5625,16887683.037444,0
+GILD.US,D,20141217,000000,77.5722,79.3224,76.868,79.0589,17555979.543314,0
+GILD.US,D,20141218,000000,80.6473,81.6255,80.0381,81.4871,18501658.554981,0
+GILD.US,D,20141219,000000,81.764,84.5255,80.7771,83.734,27467135.170254,0
+GILD.US,D,20141222,000000,74.682,75.7174,71.3783,71.7259,93827588.8075,0
+GILD.US,D,20141223,000000,72.1192,72.189,66.3602,69.0625,79045843.180507,0
+GILD.US,D,20141224,000000,68.6974,71.5468,68.6063,70.4824,27465275.690791,0
+GILD.US,D,20141226,000000,71.6165,72.8515,71.2698,72.4108,22850358.438257,0
+GILD.US,D,20141229,000000,74.2191,75.2128,73.6544,75.1218,26700999.690017,0
+GILD.US,D,20141230,000000,75.4626,75.8481,73.4006,73.5624,23943159.34111,0
+GILD.US,D,20141231,000000,74.1203,74.6976,72.7575,72.7759,17973173.016322,0
+GILD.US,D,20150102,000000,73.4529,74.621,72.9793,73.2777,15973362.221355,0
+GILD.US,D,20150105,000000,73.51,76.2288,71.9391,74.7295,35643088.782366,0
+GILD.US,D,20150106,000000,76.0273,76.6976,74.1851,75.3929,28963182.933911,0
+GILD.US,D,20150107,000000,76.6753,77.1325,76.0022,76.8032,21198367.355026,0
+GILD.US,D,20150108,000000,77.8298,79.0986,77.4337,78.9853,24448234.642491,0
+GILD.US,D,20150109,000000,79.9354,80.1659,78.562,78.9136,19087031.156065,0
+GILD.US,D,20150112,000000,79.394,79.7921,77.7999,78.1349,16506051.980097,0
+GILD.US,D,20150113,000000,78.408,78.6637,73.5401,75.0539,35007741.509194,0
+GILD.US,D,20150114,000000,74.1203,77.2787,73.8955,76.6366,20953095.71584,0
+GILD.US,D,20150115,000000,76.745,77.514,75.0694,75.1982,14805902.340479,0
+GILD.US,D,20150116,000000,75.2128,77.9034,74.9436,77.763,18257160.236237,0
+GILD.US,D,20150120,000000,78.0807,80.3354,77.3242,80.1273,25623241.883094,0
+GILD.US,D,20150121,000000,79.5509,81.1249,79.1955,79.9838,18190529.749218,0
+GILD.US,D,20150122,000000,80.4061,81.2081,78.408,81.1752,19841904.447531,0
+GILD.US,D,20150123,000000,80.6077,81.9462,80.1447,81.4871,13131771.99122,0
+GILD.US,D,20150126,000000,81.1249,83.2246,80.963,82.6832,13327262.030314,0
+GILD.US,D,20150127,000000,81.8047,82.6097,80.9553,81.0938,13392313.869859,0
+GILD.US,D,20150128,000000,81.3147,81.4522,79.0173,79.0986,14029584.635667,0
+GILD.US,D,20150129,000000,79.1384,80.6707,78.0332,80.4401,10888872.19981,0
+GILD.US,D,20150130,000000,80.6871,82.0595,80.0875,80.9302,17624482.931911,0
+GILD.US,D,20150202,000000,81.9374,82.7481,80.6338,81.9926,18085157.86971,0
+GILD.US,D,20150203,000000,82.3713,82.8488,80.3713,82.7394,25599826.483466,0
+GILD.US,D,20150204,000000,76.3789,77.3687,73.9711,75.9934,76946897.66063,0
+GILD.US,D,20150205,000000,76.3751,77.9228,75.1218,77.1325,26729136.577477,0
+GILD.US,D,20150206,000000,76.9978,77.6593,75.0055,75.2622,27902433.014378,0
+GILD.US,D,20150209,000000,74.8999,76.1784,74.6064,74.8127,16406754.124841,0
+GILD.US,D,20150210,000000,75.4453,76.2424,74.9832,75.9111,14886172.795947,0
+GILD.US,D,20150211,000000,76.0477,78.1756,75.9857,77.1905,18815555.41429,0
+GILD.US,D,20150212,000000,77.6894,78.5214,76.8962,77.8298,13804564.90634,0
+GILD.US,D,20150213,000000,78.1756,78.6773,77.8541,78.6773,14356428.675688,0
+GILD.US,D,20150217,000000,78.811,80.1814,78.6851,80.1727,13973719.719086,0
+GILD.US,D,20150218,000000,80.103,80.4061,79.5249,80.2464,9659755.242562,0
+GILD.US,D,20150219,000000,79.8377,80.538,79.177,79.3147,12744153.637148,0
+GILD.US,D,20150220,000000,79.0724,79.5112,78.6929,79.2284,12903734.350473,0
+GILD.US,D,20150223,000000,79.4908,81.0609,79.4812,80.6707,11560744.151199,0
+GILD.US,D,20150224,000000,80.7354,81.3892,80.2996,80.8246,10141130.182443,0
+GILD.US,D,20150225,000000,80.9379,81.0696,80.2105,80.6338,9416131.4263745,0
+GILD.US,D,20150226,000000,80.538,80.9467,79.7612,80.4468,8675254.3057008,0
+GILD.US,D,20150227,000000,80.5592,80.5592,79.2981,79.9413,10282792.369352,0
+GILD.US,D,20150302,000000,80.538,80.538,79.3611,80.1659,9937921.3935084,0
+GILD.US,D,20150303,000000,80.1727,80.2105,78.8672,79.3524,10813098.153592,0
+GILD.US,D,20150304,000000,78.8206,80.3568,78.4865,79.5693,11507331.352176,0
+GILD.US,D,20150305,000000,79.9199,80.6406,79.305,79.8551,11204380.74565,0
+GILD.US,D,20150306,000000,79.519,80.103,78.5282,78.6067,11215004.867621,0
+GILD.US,D,20150309,000000,78.4003,78.7335,77.3543,78.2618,12091864.554704,0
+GILD.US,D,20150310,000000,77.1063,77.637,76.2066,76.3054,16486657.020794,0
+GILD.US,D,20150311,000000,76.5978,77.3155,76.2481,76.4119,11665220.878738,0
+GILD.US,D,20150312,000000,76.9213,77.637,76.343,76.6976,10826025.717363,0
+GILD.US,D,20150313,000000,76.8845,77.9722,76.343,76.9049,10115883.180055,0
+GILD.US,D,20150316,000000,77.2071,78.4429,77.0298,78.2037,13631095.399162,0
+GILD.US,D,20150317,000000,77.8298,78.562,76.9049,77.5489,12830656.084864,0
+GILD.US,D,20150318,000000,77.4269,77.6671,76.0806,77.4269,16827559.179839,0
+GILD.US,D,20150319,000000,77.4337,78.5437,77.239,78.3151,11956251.612752,0
+GILD.US,D,20150320,000000,78.7878,79.2981,78.5214,78.9785,22228729.601299,0
+GILD.US,D,20150323,000000,77.0386,78.1184,76.6289,77.4134,23292622.36119,0
+GILD.US,D,20150324,000000,77.5489,79.4018,77.2622,78.2909,15263847.426143,0
+GILD.US,D,20150325,000000,78.7413,79.6071,77.0386,77.0996,20243293.893815,0
+GILD.US,D,20150326,000000,76.5349,78.6134,76.1194,78.0332,14153974.622728,0
+GILD.US,D,20150327,000000,78.0033,78.8303,77.9111,77.9886,11418352.007609,0
+GILD.US,D,20150330,000000,78.0758,78.4865,76.8767,77.7455,12910954.417036,0
+GILD.US,D,20150331,000000,77.2167,77.361,75.7174,75.7639,17562987.953414,0
+GILD.US,D,20150401,000000,75.7872,75.7872,73.639,75.4453,19601905.635448,0
+GILD.US,D,20150402,000000,75.6642,76.8187,74.8999,75.9934,13894026.414655,0
+GILD.US,D,20150406,000000,75.6012,76.2356,75.0356,75.5014,12559956.760943,0
+GILD.US,D,20150407,000000,75.8646,77.0056,75.6719,76.1969,10703261.871421,0
+GILD.US,D,20150408,000000,76.1416,77.9111,76.098,77.1063,14204620.400672,0
+GILD.US,D,20150409,000000,77.4269,78.1117,77.147,78.0962,11873599.247722,0
+GILD.US,D,20150410,000000,78.562,79.0986,78.0332,78.5746,11990578.161166,0
+GILD.US,D,20150413,000000,78.8032,80.1572,78.7509,78.9698,13791959.473381,0
+GILD.US,D,20150414,000000,78.9999,79.2565,78.3413,78.9136,9357409.6637785,0
+GILD.US,D,20150415,000000,79.0512,80.5746,78.9999,80.3181,16706331.650077,0
+GILD.US,D,20150416,000000,80.2551,80.8391,79.6071,79.7921,8639547.3441603,0
+GILD.US,D,20150417,000000,78.9484,79.3698,77.6825,78.2706,12817960.826967,0
+GILD.US,D,20150420,000000,78.9698,78.9698,77.5306,77.7146,11334469.970153,0
+GILD.US,D,20150421,000000,78.2996,81.6255,77.9034,81.2226,25540209.568902,0
+GILD.US,D,20150422,000000,81.2469,81.3892,80.1659,80.4401,10706530.673186,0
+GILD.US,D,20150423,000000,80.8478,81.6576,80.2996,81.2313,10454714.203175,0
+GILD.US,D,20150424,000000,80.7771,81.6003,80.0003,80.074,12608191.720151,0
+GILD.US,D,20150427,000000,80.538,80.6871,78.7586,79.4734,14026137.216497,0
+GILD.US,D,20150428,000000,79.5249,80.1659,78.0807,80.0788,12684991.009627,0
+GILD.US,D,20150429,000000,79.6158,80.2105,78.4603,78.9999,11569117.487368,0
+GILD.US,D,20150430,000000,78.8672,79.2904,77.054,77.6071,18145177.447789,0
+GILD.US,D,20150501,000000,79.6798,82.1088,79.1384,81.0774,28891575.938838,0
+GILD.US,D,20150504,000000,81.5761,82.9971,81.2391,81.5839,17117040.175555,0
+GILD.US,D,20150505,000000,81.2963,81.642,79.3147,79.5112,19488318.387765,0
+GILD.US,D,20150506,000000,79.8822,80.1659,78.38,78.962,13032396.700674,0
+GILD.US,D,20150507,000000,78.8817,79.0173,76.9454,78.5921,17973282.458201,0
+GILD.US,D,20150508,000000,79.519,80.2618,79.4221,80.1814,12501020.244473,0
+GILD.US,D,20150511,000000,80.4313,81.3398,80.2919,80.8478,12895284.611483,0
+GILD.US,D,20150512,000000,80.4613,81.9684,79.8822,81.5017,12372674.862731,0
+GILD.US,D,20150513,000000,81.8289,82.9477,81.8115,82.1505,14007123.238827,0
+GILD.US,D,20150514,000000,82.8131,84.0373,82.3394,83.9617,16528492.727525,0
+GILD.US,D,20150515,000000,84.1545,85.1037,83.6169,84.3831,17379338.286601,0
+GILD.US,D,20150518,000000,84.6097,85.9696,84.4333,85.7041,17763292.402688,0
+GILD.US,D,20150519,000000,85.8494,86.1206,84.967,85.3603,11238452.273838,0
+GILD.US,D,20150520,000000,84.9999,85.6266,83.4987,85.0522,13386153.11808,0
+GILD.US,D,20150521,000000,84.8586,86.0538,84.7879,85.8929,10845997.827704,0
+GILD.US,D,20150522,000000,85.4805,86.9962,85.4805,86.2533,15644895.137627,0
+GILD.US,D,20150526,000000,86.0722,86.1041,84.568,84.7559,20731641.107325,0
+GILD.US,D,20150527,000000,85.1879,86.9448,84.907,86.8325,15182375.174952,0
+GILD.US,D,20150528,000000,86.4684,87.5637,86.3211,87.1541,10688027.768439,0
+GILD.US,D,20150529,000000,87.4223,87.5192,86.3472,86.6737,14692135.442919,0
+GILD.US,D,20150601,000000,87.4145,88.5855,86.9875,88.0849,14788279.100642,0
+GILD.US,D,20150602,000000,87.8989,88.1818,87.3448,87.9706,13192713.565502,0
+GILD.US,D,20150603,000000,88.2359,88.7367,87.9085,88.5081,9601815.0601733,0
+GILD.US,D,20150604,000000,87.9357,88.4558,87.432,87.9629,11187544.248373,0
+GILD.US,D,20150605,000000,87.8747,88.2456,86.8818,87.987,10926040.107181,0
+GILD.US,D,20150608,000000,87.987,88.5942,87.6499,87.7768,13914360.92216,0
+GILD.US,D,20150609,000000,87.4068,89.0215,87.3545,88.5855,12389900.601406,0
+GILD.US,D,20150610,000000,88.7812,91.0632,88.631,90.8364,15523046.060593,0
+GILD.US,D,20150611,000000,91.1619,92.4181,91.037,91.9832,18747763.397903,0
+GILD.US,D,20150612,000000,91.993,92.0307,90.4742,91.1813,11950652.524954,0
+GILD.US,D,20150615,000000,90.4462,91.7363,90.2098,91.5707,12396666.380928,0
+GILD.US,D,20150616,000000,91.6452,92.5488,90.9915,92.2495,10902091.952747,0
+GILD.US,D,20150617,000000,92.2592,92.5488,91.3149,92.1131,15587395.820163,0
+GILD.US,D,20150618,000000,92.3252,94.362,92.2051,93.9078,17619607.605967,0
+GILD.US,D,20150619,000000,93.346,93.7576,92.6322,92.8268,27127010.461534,0
+GILD.US,D,20150622,000000,93.5891,94.4182,93.4206,94.1324,10376713.117977,0
+GILD.US,D,20150623,000000,94.3998,94.8454,93.8323,94.7213,10878229.493369,0
+GILD.US,D,20150624,000000,94.4376,95.6076,94.2671,94.5421,10782198.374937,0
+GILD.US,D,20150625,000000,94.9111,94.9963,92.8366,93.1697,11066251.672967,0
+GILD.US,D,20150626,000000,93.1979,93.4477,92.1228,92.5866,12557981.644778,0
+GILD.US,D,20150629,000000,91.3236,92.3077,89.3478,89.4718,16120128.942669,0
+GILD.US,D,20150630,000000,90.8743,91.6724,90.483,90.7097,14641420.489448,0
+GILD.US,D,20150701,000000,91.5251,91.9019,89.4282,89.8863,13225966.344542,0
+GILD.US,D,20150702,000000,90.2554,90.2737,89.038,89.1464,11397916.31799,0
+GILD.US,D,20150706,000000,88.6834,90.235,88.4296,89.6172,17478162.237873,0
+GILD.US,D,20150707,000000,89.958,90.2283,87.6586,89.2258,13141431.785697,0
+GILD.US,D,20150708,000000,88.6379,88.6379,87.1269,87.5104,11923033.93771,0
+GILD.US,D,20150709,000000,88.631,88.9149,87.8117,87.8378,11624794.49431,0
+GILD.US,D,20150710,000000,89.0215,89.1105,87.7071,88.1391,12522491.502053,0
+GILD.US,D,20150713,000000,89.0573,89.2074,88.5673,88.7647,12431378.040857,0
+GILD.US,D,20150714,000000,89.2868,91.2869,89.0215,90.9363,14575339.276764,0
+GILD.US,D,20150715,000000,92.2051,92.762,90.8094,90.9643,13519881.801276,0
+GILD.US,D,20150716,000000,91.9019,92.5112,91.4796,92.0946,9697886.4449566,0
+GILD.US,D,20150717,000000,92.0753,92.0946,90.8181,91.6356,10543832.931266,0
+GILD.US,D,20150720,000000,92.1479,92.1673,91.3053,91.59,9315888.8605645,0
+GILD.US,D,20150721,000000,91.5997,92.177,90.5924,91.2588,8374309.7894552,0
+GILD.US,D,20150722,000000,90.51,91.746,90.329,91.0079,9004222.1376454,0
+GILD.US,D,20150723,000000,91.3149,91.9019,90.9915,91.1813,7885452.535491,0
+GILD.US,D,20150724,000000,89.9125,90.7735,87.2848,87.4145,19445201.385079,0
+GILD.US,D,20150727,000000,87.2664,87.4601,83.6915,85.6508,19207875.639253,0
+GILD.US,D,20150728,000000,87.2063,87.867,85.8232,87.6073,21215957.555806,0
+GILD.US,D,20150729,000000,91.7276,92.5586,89.2074,89.6432,29869230.563474,0
+GILD.US,D,20150730,000000,89.9668,91.6269,88.9149,91.342,15456918.386734,0
+GILD.US,D,20150731,000000,92.177,92.1954,90.7464,91.3149,11895933.650685,0
+GILD.US,D,20150803,000000,91.837,93.1242,91.5804,92.6603,15046173.724787,0
+GILD.US,D,20150804,000000,92.6603,93.2705,91.8835,92.1033,10164673.60842,0
+GILD.US,D,20150805,000000,92.7435,93.0583,91.7276,91.9571,10415814.84269,0
+GILD.US,D,20150806,000000,92.5488,92.577,88.9681,89.3478,13879033.909782,0
+GILD.US,D,20150807,000000,89.3293,89.3478,87.6586,88.6659,12479647.071594,0
+GILD.US,D,20150810,000000,89.6616,90.7464,89.5087,90.3387,10035361.834243,0
+GILD.US,D,20150811,000000,89.2161,90.5362,88.8529,89.5716,8471637.6908994,0
+GILD.US,D,20150812,000000,89.004,90.2467,87.987,90.0733,9049002.4503893,0
+GILD.US,D,20150813,000000,90.0733,90.4365,89.2713,89.2868,8178540.983313,0
+GILD.US,D,20150814,000000,88.8344,89.7768,88.7647,89.5716,7140943.1834185,0
+GILD.US,D,20150817,000000,89.1812,90.5643,89.1183,90.2283,9197286.9034143,0
+GILD.US,D,20150818,000000,90.3028,91.2181,89.8767,90.701,7657933.1949602,0
+GILD.US,D,20150819,000000,90.3929,90.8094,89.4282,90.0481,9685111.6868274,0
+GILD.US,D,20150820,000000,89.0138,89.9484,87.0736,87.1104,11873222.395971,0
+GILD.US,D,20150821,000000,85.6508,86.1748,81.6255,81.6255,29346091.157329,0
+GILD.US,D,20150824,000000,75.4026,82.6377,66.6392,78.0033,33206368.456744,0
+GILD.US,D,20150825,000000,81.7002,83.6169,79.4647,79.4647,23852267.86108,0
+GILD.US,D,20150826,000000,82.076,82.9874,79.3853,82.8798,20168031.952988,0
+GILD.US,D,20150827,000000,84.013,84.9255,81.8939,83.6818,18855040.185578,0
+GILD.US,D,20150828,000000,82.8798,84.2824,82.7307,83.5152,13880915.071126,0
+GILD.US,D,20150831,000000,83.2499,83.9433,81.0774,81.4115,15146933.558343,0
+GILD.US,D,20150901,000000,79.212,81.0851,78.2618,78.6463,17484230.067303,0
+GILD.US,D,20150902,000000,80.1485,80.8101,78.2792,80.7868,14853206.011251,0
+GILD.US,D,20150903,000000,81.2963,81.3554,78.7955,78.9698,12812603.337277,0
+GILD.US,D,20150904,000000,78.286,80.0071,77.917,79.0821,13339532.942814,0
+GILD.US,D,20150908,000000,80.4691,81.3147,79.7437,81.2818,12895845.242991,0
+GILD.US,D,20150909,000000,82.2813,82.475,80.2299,80.4545,10190617.528429,0
+GILD.US,D,20150910,000000,80.5892,84.0712,80.4933,83.1142,13378739.979523,0
+GILD.US,D,20150911,000000,82.7975,84.9999,82.3248,84.9525,12115067.265399,0
+GILD.US,D,20150914,000000,85.154,85.2848,84.3152,85.0609,9648409.4236755,0
+GILD.US,D,20150915,000000,85.1453,86.9962,84.6804,86.3637,10211831.700843,0
+GILD.US,D,20150916,000000,86.1293,86.9448,85.1608,86.3308,8368831.500711,0
+GILD.US,D,20150917,000000,86.261,88.1566,85.3767,86.8325,12672765.52583,0
+GILD.US,D,20150918,000000,85.2751,86.2533,84.1806,84.3491,16912900.098184,0
+GILD.US,D,20150921,000000,84.8808,85.0755,81.3554,82.2551,19464190.583455,0
+GILD.US,D,20150922,000000,80.8904,83.2643,80.0236,82.8575,19080861.112052,0
+GILD.US,D,20150923,000000,82.8227,83.1316,81.4464,82.0683,10249281.472675,0
+GILD.US,D,20150924,000000,81.2081,81.8047,78.9698,79.7437,17305110.881268,0
+GILD.US,D,20150925,000000,80.9215,81.0532,77.1625,77.9034,20566100.97398,0
+GILD.US,D,20150928,000000,77.0618,77.2177,73.5663,73.7464,30728159.334493,0
+GILD.US,D,20150929,000000,73.9643,76.0342,72.4941,74.6791,23673873.469373,0
+GILD.US,D,20150930,000000,76.5775,77.5625,75.3969,76.3828,20325586.959092,0
+GILD.US,D,20151001,000000,76.6559,76.8515,74.9522,76.4477,17230026.525378,0
+GILD.US,D,20151002,000000,74.3227,76.4767,73.4132,76.4564,24608411.091323,0
+GILD.US,D,20151005,000000,77.7834,78.8032,75.9702,77.2177,18682545.330599,0
+GILD.US,D,20151006,000000,76.8757,76.9368,73.9421,75.8763,19233313.648692,0
+GILD.US,D,20151007,000000,76.2298,78.408,75.8472,78.0033,16014044.658482,0
+GILD.US,D,20151008,000000,77.8162,78.7016,76.2918,78.4265,15211183.168269,0
+GILD.US,D,20151009,000000,78.778,79.1955,77.362,78.2996,11081460.996655,0
+GILD.US,D,20151012,000000,78.6376,78.7413,77.3117,77.4134,11387591.612478,0
+GILD.US,D,20151013,000000,76.93,77.6526,76.2375,76.3828,12097885.922957,0
+GILD.US,D,20151014,000000,76.5213,77.7455,76.3218,76.5387,12309542.38594,0
+GILD.US,D,20151015,000000,76.3082,79.1083,75.9246,79.0657,12163572.731891,0
+GILD.US,D,20151016,000000,79.305,80.4246,78.9698,80.0003,12823538.232884,0
+GILD.US,D,20151019,000000,79.8474,80.7683,79.2284,80.6077,9817125.4364369,0
+GILD.US,D,20151020,000000,80.4691,80.8575,78.6773,79.0821,13066663.365794,0
+GILD.US,D,20151021,000000,79.9694,80.074,77.303,79.1384,12666324.974533,0
+GILD.US,D,20151022,000000,79.3349,85.1134,78.1039,83.6992,31811072.266877,0
+GILD.US,D,20151023,000000,84.3666,85.3012,82.076,84.0033,19283707.503822,0
+GILD.US,D,20151026,000000,84.5177,85.8659,83.5811,84.5013,14019935.165897,0
+GILD.US,D,20151027,000000,85.0842,86.417,84.5516,86.3027,20293837.457174,0
+GILD.US,D,20151028,000000,84.8044,84.9593,82.4072,84.1225,22875843.941341,0
+GILD.US,D,20151029,000000,84.1545,86.1662,83.7757,84.9593,13861690.469464,0
+GILD.US,D,20151030,000000,85.1976,85.4717,84.0789,84.1225,10984406.699907,0
+GILD.US,D,20151102,000000,84.6019,85.524,84.2737,85.2625,10747796.456173,0
+GILD.US,D,20151103,000000,85.094,85.2141,84.2737,84.8664,9587898.3896144,0
+GILD.US,D,20151104,000000,85.2625,85.3603,83.4659,84.7879,10385938.242352,0
+GILD.US,D,20151105,000000,84.2737,84.3075,82.4924,83.8872,13088862.515115,0
+GILD.US,D,20151106,000000,83.2499,84.2737,82.7307,84.2737,11011146.654711,0
+GILD.US,D,20151109,000000,84.013,84.4246,83.2983,84.1061,10466650.595217,0
+GILD.US,D,20151110,000000,84.0963,85.0755,83.9704,84.6804,11018082.791874,0
+GILD.US,D,20151111,000000,84.7288,84.9748,83.2643,83.3912,7785750.9842499,0
+GILD.US,D,20151112,000000,83.2063,83.3157,81.028,81.0851,10297704.341522,0
+GILD.US,D,20151113,000000,80.9718,81.0445,79.4298,79.7921,13945247.278697,0
+GILD.US,D,20151116,000000,80.0556,80.9001,79.0657,80.7423,9440808.5050173,0
+GILD.US,D,20151117,000000,81.2469,81.6003,80.5282,81.3147,8897819.8525275,0
+GILD.US,D,20151118,000000,81.2818,84.1893,81.2469,84.1225,10600948.169685,0
+GILD.US,D,20151119,000000,84.013,84.0548,82.6097,82.8575,9023534.4993044,0
+GILD.US,D,20151120,000000,83.4987,83.9966,82.782,82.8798,9143857.5848636,0
+GILD.US,D,20151123,000000,83.0048,83.7409,82.3985,82.7307,7046474.1929306,0
+GILD.US,D,20151124,000000,82.2551,83.0881,82.076,82.905,8416149.6260695,0
+GILD.US,D,20151125,000000,82.905,84.0712,82.691,83.8435,7353575.3310725,0
+GILD.US,D,20151127,000000,84.1303,84.5013,83.708,84.013,3533908.1958465,0
+GILD.US,D,20151130,000000,84.1806,84.264,82.2242,82.4236,12646270.266547,0
+GILD.US,D,20151201,000000,82.7219,83.5326,81.4038,82.3317,13702457.698715,0
+GILD.US,D,20151202,000000,81.6818,82.133,81.1336,81.2391,11361745.777172,0
+GILD.US,D,20151203,000000,81.1501,81.3554,78.1844,78.8672,17701973.976656,0
+GILD.US,D,20151204,000000,78.9136,81.028,78.7636,80.9553,11232762.328631,0
+GILD.US,D,20151207,000000,80.9882,81.0203,79.5326,80.0653,7656306.0213716,0
+GILD.US,D,20151208,000000,79.394,80.9553,79.1384,80.5437,8581279.8686068,0
+GILD.US,D,20151209,000000,80.3258,81.1588,78.962,79.305,9685819.9616255,0
+GILD.US,D,20151210,000000,79.6982,80.1727,78.9999,79.8309,9838017.4780392,0
+GILD.US,D,20151211,000000,78.8458,79.704,77.5373,77.8162,12236335.061512,0
+GILD.US,D,20151214,000000,78.1039,78.8585,77.0801,78.5126,13192732.149972,0
+GILD.US,D,20151215,000000,79.4812,80.4769,79.2565,79.6652,15027017.266181,0
+GILD.US,D,20151216,000000,80.6251,80.8478,79.4018,80.7287,14015723.718517,0
+GILD.US,D,20151217,000000,81.4464,81.8783,79.9509,79.9781,9745936.591936,0
+GILD.US,D,20151218,000000,79.4298,79.6798,78.8525,79.3698,20182920.178337,0
+GILD.US,D,20151221,000000,79.8551,80.6638,79.394,80.1814,10631794.259872,0
+GILD.US,D,20151222,000000,80.4691,80.8904,80.0788,80.3646,9152899.9619503,0
+GILD.US,D,20151223,000000,80.9302,80.9302,80.2299,80.5892,9317921.7950797,0
+GILD.US,D,20151224,000000,80.7354,81.1752,80.598,80.9215,3401035.4307384,0
+GILD.US,D,20151228,000000,80.4769,80.7055,79.305,79.4298,6746505.3613557,0
+GILD.US,D,20151229,000000,79.8889,80.9001,79.3437,80.7423,9788149.1504194,0
+GILD.US,D,20151230,000000,80.3519,80.5195,79.7117,79.8163,5061886.1437683,0
+GILD.US,D,20151231,000000,79.9781,80.0236,79.0434,79.0589,6920970.1701459,0
+GILD.US,D,20160104,000000,77.946,78.1262,75.7929,76.5736,18410727.841072,0
+GILD.US,D,20160105,000000,77.8869,78.011,77.1112,77.5489,11142508.915403,0
+GILD.US,D,20160106,000000,76.2307,78.6637,76.1901,78.3645,13451685.056433,0
+GILD.US,D,20160107,000000,76.6124,77.3475,75.0249,75.1972,15242379.265972,0
+GILD.US,D,20160108,000000,75.7048,76.5582,75.3232,75.3523,14448054.242278,0
+GILD.US,D,20160111,000000,75.9566,75.9566,73.6669,75.3939,15772190.496817,0
+GILD.US,D,20160112,000000,75.7048,76.9484,74.3847,75.8626,10943339.151265,0
+GILD.US,D,20160113,000000,75.9799,76.5901,71.973,72.2994,13271354.78244,0
+GILD.US,D,20160114,000000,72.4437,74.129,70.9328,72.6753,19283852.049699,0
+GILD.US,D,20160115,000000,70.6063,72.4872,70.0679,71.7531,19651288.701909,0
+GILD.US,D,20160119,000000,72.7662,72.8312,69.4151,70.2354,18397642.309306,0
+GILD.US,D,20160120,000000,68.7545,71.7464,67.4063,70.745,24609498.282814,0
+GILD.US,D,20160121,000000,70.6063,70.7827,69.3095,69.4326,15017527.829346,0
+GILD.US,D,20160122,000000,70.6268,71.9303,70.0882,71.7464,10696685.03401,0
+GILD.US,D,20160125,000000,71.512,73.0791,70.649,70.7904,10548384.061456,0
+GILD.US,D,20160126,000000,70.8776,72.527,70.5086,72.0427,7822598.8257494,0
+GILD.US,D,20160127,000000,71.7531,71.9555,69.5342,70.0252,14997025.029141,0
+GILD.US,D,20160128,000000,70.3148,70.4872,67.8625,68.3854,16655752.982718,0
+GILD.US,D,20160129,000000,65.8479,66.6431,64.3224,64.8464,45685836.910932,0
+GILD.US,D,20160201,000000,64.3167,66.0358,64.2837,65.6668,20229641.535716,0
+GILD.US,D,20160202,000000,65.7666,65.7985,63.9786,64.6168,19109523.527022,0
+GILD.US,D,20160203,000000,66.3399,67.9651,65.5263,67.4934,28186956.086508,0
+GILD.US,D,20160204,000000,67.2048,68.3254,66.8872,67.7201,17204255.027951,0
+GILD.US,D,20160205,000000,67.7201,68.769,65.9806,66.5201,18465897.904971,0
+GILD.US,D,20160208,000000,65.7733,67.6978,65.5176,66.6111,21113924.686061,0
+GILD.US,D,20160209,000000,65.783,69.1283,65.7066,68.1656,17418451.36849,0
+GILD.US,D,20160210,000000,69.2921,70.1996,68.3942,68.5966,15669404.956041,0
+GILD.US,D,20160211,000000,67.5816,69.1042,67.199,68.2518,14279804.906206,0
+GILD.US,D,20160212,000000,69.2688,70.219,67.7201,69.8781,13827905.96809,0
+GILD.US,D,20160216,000000,70.8776,71.3153,70.2268,71.2137,14690967.718726,0
+GILD.US,D,20160217,000000,71.1672,71.4858,69.2688,69.8151,27541246.938884,0
+GILD.US,D,20160218,000000,70.001,71.0558,69.479,69.5255,13763948.54733,0
+GILD.US,D,20160219,000000,68.9085,69.5177,68.0639,68.3157,16060868.230446,0
+GILD.US,D,20160222,000000,69.0266,69.9265,68.7913,69.6117,11693424.876785,0
+GILD.US,D,20160223,000000,69.6117,69.846,68.6732,69.0266,8817207.6493062,0
+GILD.US,D,20160224,000000,68.2915,69.9575,67.8072,69.8151,10014368.610526,0
+GILD.US,D,20160225,000000,70.3148,70.6994,69.9671,70.4427,10350344.852573,0
+GILD.US,D,20160226,000000,70.7904,71.0316,68.6663,68.8301,15377177.588659,0
+GILD.US,D,20160229,000000,68.6518,69.6427,68.1656,68.1656,14954376.768086,0
+GILD.US,D,20160301,000000,68.6732,70.096,68.2053,70.0736,14102996.389264,0
+GILD.US,D,20160302,000000,70.001,70.0679,68.7206,69.3763,12160887.275988,0
+GILD.US,D,20160303,000000,69.6359,69.7773,68.3458,68.6208,13782523.725015,0
+GILD.US,D,20160304,000000,68.9871,69.6107,67.8547,68.1356,23688438.531439,0
+GILD.US,D,20160307,000000,68.0591,70.3448,67.877,70.0427,14803976.782901,0
+GILD.US,D,20160308,000000,70.0427,70.6268,69.0266,69.2688,12413564.826438,0
+GILD.US,D,20160309,000000,69.4867,69.7279,68.308,68.6208,12122243.9682,0
+GILD.US,D,20160310,000000,68.9871,70.2354,68.6121,69.2514,13931644.479186,0
+GILD.US,D,20160311,000000,70.2915,70.2984,69.3763,70.0427,13116432.576243,0
+GILD.US,D,20160314,000000,70.6528,71.6039,70.1346,71.017,14018242.946664,0
+GILD.US,D,20160315,000000,70.5918,70.7091,69.8915,70.2121,13075836.866643,0
+GILD.US,D,20160316,000000,69.8383,71.3444,69.7986,70.8727,11286242.238238,0
+GILD.US,D,20160317,000000,70.4892,70.9434,69.7202,70.2868,13437829.301635,0
+GILD.US,D,20160318,000000,70.6703,71.2282,70.2935,70.866,21430962.320787,0
+GILD.US,D,20160321,000000,70.6528,73.0161,70.6528,72.7478,12504915.755862,0
+GILD.US,D,20160322,000000,72.3323,73.7628,72.2636,73.574,12522623.658285,0
+GILD.US,D,20160323,000000,71.4084,72.3963,70.6276,70.7168,17695725.46488,0
+GILD.US,D,20160324,000000,70.3478,72.867,70.2121,71.6921,18338451.805081,0
+GILD.US,D,20160328,000000,72.279,74.038,72.1764,72.5851,11886695.104192,0
+GILD.US,D,20160329,000000,72.374,72.4117,71.1333,72.3807,9512264.7593909,0
+GILD.US,D,20160330,000000,72.5909,73.4549,71.8819,72.1976,9257641.0019516,0
+GILD.US,D,20160331,000000,72.1473,72.8147,71.8636,72.1134,12885779.687588,0
+GILD.US,D,20160401,000000,71.7047,74.0912,71.4694,73.8888,12935614.976151,0
+GILD.US,D,20160404,000000,74.068,74.5784,73.5992,73.9827,10052069.272701,0
+GILD.US,D,20160405,000000,73.4403,75.9053,73.4026,75.0259,13109515.023549,0
+GILD.US,D,20160406,000000,74.9639,76.5417,74.9561,76.4952,12269888.289483,0
+GILD.US,D,20160407,000000,76.316,76.6443,74.6511,75.0259,14643951.074769,0
+GILD.US,D,20160408,000000,75.5295,76.5039,75.0346,75.4336,10149938.188714,0
+GILD.US,D,20160411,000000,75.6864,76.1881,75.1614,75.2313,9694709.5330708,0
+GILD.US,D,20160412,000000,75.3649,76.4651,74.9716,76.3373,10241220.975081,0
+GILD.US,D,20160413,000000,76.807,76.9097,75.8723,76.2995,10527629.338437,0
+GILD.US,D,20160414,000000,76.1562,77.5402,76.0709,77.0801,9434886.2539359,0
+GILD.US,D,20160415,000000,77.3484,77.704,76.6356,77.1625,10902800.227545,0
+GILD.US,D,20160418,000000,77.0685,78.2909,77.0211,77.8763,8648428.6558412,0
+GILD.US,D,20160419,000000,78.3151,79.0821,77.9093,78.0662,10780348.187709,0
+GILD.US,D,20160420,000000,77.9954,79.2565,77.9954,78.5921,9476062.2119858,0
+GILD.US,D,20160421,000000,78.4265,79.9509,78.4265,79.8474,9352119.2846745,0
+GILD.US,D,20160422,000000,79.7272,80.4313,78.8972,80.0236,10917672.965834,0
+GILD.US,D,20160425,000000,79.9509,80.3713,79.6798,80.2996,9333067.1055944,0
+GILD.US,D,20160426,000000,80.0875,80.9379,79.2981,79.5413,11034894.509858,0
+GILD.US,D,20160427,000000,79.519,79.9035,78.6221,79.0724,9416292.4917804,0
+GILD.US,D,20160428,000000,78.8303,79.0986,75.9916,76.1465,15772819.271384,0
+GILD.US,D,20160429,000000,71.5885,72.6413,68.926,69.2495,41931283.563484,0
+GILD.US,D,20160502,000000,69.6349,70.2199,68.1027,69.8693,16746933.554501,0
+GILD.US,D,20160503,000000,69.6097,69.9642,68.2983,68.431,11882067.571183,0
+GILD.US,D,20160504,000000,68.031,68.2905,67.0518,67.2,14394074.616924,0
+GILD.US,D,20160505,000000,67.7889,67.8266,66.8872,67.4024,9046743.4048234,0
+GILD.US,D,20160506,000000,67.2561,67.3868,65.9757,66.4686,9987661.69478,0
+GILD.US,D,20160509,000000,66.7205,67.8741,66.4919,67.2561,9799728.3076503,0
+GILD.US,D,20160510,000000,67.8353,67.8905,66.6421,67.6562,7615002.0369733,0
+GILD.US,D,20160511,000000,67.8188,67.8266,65.7946,65.8635,9478607.2518943,0
+GILD.US,D,20160512,000000,66.0212,66.1773,64.1384,64.9704,14787329.227735,0
+GILD.US,D,20160513,000000,64.8909,65.842,64.6972,64.9219,9943665.0271844,0
+GILD.US,D,20160516,000000,64.9219,65.8111,64.765,65.6377,7847595.9702631,0
+GILD.US,D,20160517,000000,65.5497,65.7404,64.7282,64.9704,9705557.7011517,0
+GILD.US,D,20160518,000000,64.9549,65.503,64.6323,65.0469,7795240.4210855,0
+GILD.US,D,20160519,000000,64.6188,64.8377,63.8091,64.4823,10681426.151735,0
+GILD.US,D,20160520,000000,64.5074,65.2232,64.4328,64.8746,8993529.8726178,0
+GILD.US,D,20160523,000000,65.1738,65.967,64.5694,65.4169,8830681.3899985,0
+GILD.US,D,20160524,000000,65.7694,67.8605,65.7181,67.6851,14791408.518883,0
+GILD.US,D,20160525,000000,68.1433,68.2983,67.2774,67.8818,11658885.639437,0
+GILD.US,D,20160526,000000,67.8605,67.905,66.768,66.9579,9706061.5467805,0
+GILD.US,D,20160527,000000,67.3695,67.5302,66.8872,67.3695,6720680.1754601,0
+GILD.US,D,20160531,000000,67.8266,68.4804,67.5544,68.3458,12647281.055217,0
+GILD.US,D,20160601,000000,68.4804,68.5326,67.7578,67.969,8242298.1047869,0
+GILD.US,D,20160602,000000,68.0572,68.3525,67.4024,68.0784,8110442.3231716,0
+GILD.US,D,20160603,000000,68.1792,68.2818,67.1612,67.63,8288856.3318198,0
+GILD.US,D,20160606,000000,67.6475,68.9821,67.5922,68.77,10035048.995666,0
+GILD.US,D,20160607,000000,68.7225,69.2707,68.2218,68.6896,9007530.1732913,0
+GILD.US,D,20160608,000000,68.708,69.1555,68.1578,68.6285,8391404.4043705,0
+GILD.US,D,20160609,000000,68.2383,68.4978,67.2396,67.3346,8793041.6435862,0
+GILD.US,D,20160610,000000,66.7118,66.861,66.0029,66.2885,8477495.9288066,0
+GILD.US,D,20160613,000000,65.967,66.5781,65.8635,65.9272,9217710.2033864,0
+GILD.US,D,20160614,000000,65.9195,66.7555,65.3453,65.9757,8372953.1231511,0
+GILD.US,D,20160615,000000,66.3554,66.6605,65.5012,65.5564,8046072.946661,0
+GILD.US,D,20160616,000000,65.353,66.0774,64.9161,65.9272,6859523.7177655,0
+GILD.US,D,20160617,000000,66.0609,66.4484,65.1534,65.2474,15849983.022964,0
+GILD.US,D,20160620,000000,65.7316,66.4106,65.4478,65.5166,7591016.7135998,0
+GILD.US,D,20160621,000000,65.8014,65.8721,64.2865,64.5694,9215265.3131212,0
+GILD.US,D,20160622,000000,64.3873,66.1501,64.3873,65.0915,10202341.231537,0
+GILD.US,D,20160623,000000,65.7549,65.9806,65.1602,65.8168,6539364.9245632,0
+GILD.US,D,20160624,000000,64.0831,64.9326,63.3316,63.5292,13294130.050328,0
+GILD.US,D,20160627,000000,63.0778,63.5292,61.5136,61.7742,12555867.14509,0
+GILD.US,D,20160628,000000,62.8958,65.0673,62.7224,64.9811,17419736.794326,0
+GILD.US,D,20160629,000000,65.8353,65.8895,64.5413,64.95,11660881.405012,0
+GILD.US,D,20160630,000000,64.95,65.8575,64.3641,65.8575,11816302.294486,0
+GILD.US,D,20160701,000000,65.6436,67.3433,65.3278,66.9918,9286680.2686729,0
+GILD.US,D,20160705,000000,66.8514,67.2291,65.9272,66.2295,9490156.4674795,0
+GILD.US,D,20160706,000000,66.0319,67.8218,65.7859,67.6814,10774214.280165,0
+GILD.US,D,20160707,000000,67.8151,68.0998,66.9231,67.4741,7756250.2031922,0
+GILD.US,D,20160708,000000,67.8635,68.6325,67.6843,68.3303,8692075.31592,0
+GILD.US,D,20160711,000000,68.337,68.8668,67.967,68.0998,8089797.042031,0
+GILD.US,D,20160712,000000,68.5396,68.9269,68.2722,68.3836,8893209.8715166,0
+GILD.US,D,20160713,000000,68.4524,68.7477,67.6746,67.7046,8998066.5482195,0
+GILD.US,D,20160714,000000,68.2344,68.2964,67.3171,67.5312,9785932.4361459,0
+GILD.US,D,20160715,000000,67.6319,69.4422,67.5312,68.4232,13853228.340828,0
+GILD.US,D,20160718,000000,68.6364,68.953,68.2644,68.6276,7394783.2957096,0
+GILD.US,D,20160719,000000,68.2877,68.6518,67.3258,67.4528,11994337.386443,0
+GILD.US,D,20160720,000000,67.4663,68.7777,67.1845,68.4165,10771544.311321,0
+GILD.US,D,20160721,000000,68.8097,69.3385,68.1299,68.8736,10796157.376789,0
+GILD.US,D,20160722,000000,68.9356,69.0315,68.1473,68.3303,8689361.9833116,0
+GILD.US,D,20160725,000000,68.3438,70.1434,68.1153,69.906,15685139.807241,0
+GILD.US,D,20160726,000000,66.3554,66.4338,63.5612,63.9863,59193897.956866,0
+GILD.US,D,20160727,000000,64.2139,64.7204,63.9951,64.5694,15884997.196765,0
+GILD.US,D,20160728,000000,64.6982,64.7204,63.6463,64.1355,14849383.80527,0
+GILD.US,D,20160729,000000,63.6329,63.8217,62.6594,62.7399,23559145.341731,0
+GILD.US,D,20160801,000000,63.007,64.1103,62.7689,63.5214,17339088.454635,0
+GILD.US,D,20160802,000000,63.9302,64.0958,62.7224,62.8163,15132839.30285,0
+GILD.US,D,20160803,000000,62.9363,63.289,62.4531,63.2299,12266133.194088,0
+GILD.US,D,20160804,000000,63.3238,63.6541,62.8018,62.9752,10519462.496377,0
+GILD.US,D,20160805,000000,63.3161,63.6764,63.0459,63.4575,8598567.555515,0
+GILD.US,D,20160808,000000,63.5214,63.781,62.3757,62.952,11666853.21468,0
+GILD.US,D,20160809,000000,63.0459,63.0778,62.3757,62.6294,11882787.203157,0
+GILD.US,D,20160810,000000,62.7087,62.8338,61.9339,62.2875,13877110.417146,0
+GILD.US,D,20160811,000000,62.4871,63.1407,62.2129,62.8163,9875575.659278,0
+GILD.US,D,20160812,000000,62.6352,62.9752,62.2642,62.887,10357193.229737,0
+GILD.US,D,20160815,000000,63.0614,63.2299,62.7087,62.8803,9080780.8614828,0
+GILD.US,D,20160816,000000,62.8163,63.0003,62.5568,62.5645,9305297.777651,0
+GILD.US,D,20160817,000000,62.7311,63.842,62.6052,63.7113,12924750.288542,0
+GILD.US,D,20160818,000000,63.842,64.1616,63.2986,63.6164,9848651.924716,0
+GILD.US,D,20160819,000000,63.5989,64.0861,63.3383,63.9457,9667888.0130933,0
+GILD.US,D,20160822,000000,63.8595,64.367,63.6329,63.8837,8637232.5451847,0
+GILD.US,D,20160823,000000,64.3107,64.4493,63.9621,64.3185,9928113.9557431,0
+GILD.US,D,20160824,000000,64.3185,64.8154,63.2986,63.5534,10365396.208267,0
+GILD.US,D,20160825,000000,63.5118,63.9457,62.6052,63.2222,10491883.143016,0
+GILD.US,D,20160826,000000,63.2444,63.4167,62.58,62.9752,10458726.383736,0
+GILD.US,D,20160829,000000,62.8803,62.92,61.287,61.7131,18989375.961457,0
+GILD.US,D,20160830,000000,61.6173,61.8864,61.3083,61.5069,9927757.7534029,0
+GILD.US,D,20160831,000000,61.3751,62.0493,61.2473,61.8769,11749494.222535,0
+GILD.US,D,20160901,000000,61.9175,61.9379,60.7406,61.1204,14993324.654686,0
+GILD.US,D,20160902,000000,61.2803,61.3906,60.5286,60.703,9021066.8946872,0
+GILD.US,D,20160906,000000,61.4042,61.81,60.9857,61.4845,11502547.916112,0
+GILD.US,D,20160907,000000,61.8769,62.2168,61.5136,61.7519,9427116.9130386,0
+GILD.US,D,20160908,000000,61.839,62.4783,61.2638,62.3601,10084769.679997,0
+GILD.US,D,20160909,000000,61.9417,62.367,61.6173,61.6173,11515338.1613,0
+GILD.US,D,20160912,000000,61.3325,62.3912,61.3325,62.2585,9003896.9094218,0
+GILD.US,D,20160913,000000,62.1006,62.1006,61.1844,61.6259,10716695.345761,0
+GILD.US,D,20160914,000000,61.9049,62.2692,61.5059,61.6501,8998160.5030397,0
+GILD.US,D,20160915,000000,61.7528,62.9035,61.3732,62.6198,10892941.166253,0
+GILD.US,D,20160916,000000,62.6275,62.8958,62.2759,62.5867,11143898.620765,0
+GILD.US,D,20160919,000000,62.6808,63.1505,62.5945,62.7379,8343107.4969294,0
+GILD.US,D,20160920,000000,63.2551,65.1844,63.2464,64.953,17555240.294398,0
+GILD.US,D,20160921,000000,65.1505,65.1659,64.0609,64.889,14647855.878393,0
+GILD.US,D,20160922,000000,65.1049,65.1292,64.2547,64.7466,9990711.612788,0
+GILD.US,D,20160923,000000,64.7709,65.1292,64.5084,64.6275,9298723.0051814,0
+GILD.US,D,20160926,000000,64.3349,64.4377,63.472,64.0309,10280623.148723,0
+GILD.US,D,20160927,000000,63.0003,63.4604,62.4589,62.9433,14735833.726526,0
+GILD.US,D,20160928,000000,62.8424,63.1427,62.3572,62.7224,7552048.1775882,0
+GILD.US,D,20160929,000000,62.8726,63.014,61.7528,61.841,7540521.6763554,0
+GILD.US,D,20160930,000000,62.0008,63.2464,61.9921,62.8424,12633271.462309,0
+GILD.US,D,20161003,000000,62.4512,62.7224,61.3557,61.9746,12814915.038841,0
+GILD.US,D,20161004,000000,61.6327,62.2827,61.2511,61.348,9229009.561098,0
+GILD.US,D,20161005,000000,61.4332,61.9504,61.3151,61.6104,8753380.3198349,0
+GILD.US,D,20161006,000000,61.4594,61.7587,60.4231,60.5305,11679927.389269,0
+GILD.US,D,20161007,000000,60.7204,60.7436,59.5069,59.7596,12760800.159844,0
+GILD.US,D,20161010,000000,59.9669,60.3387,59.7751,59.9571,8066909.2348534,0
+GILD.US,D,20161011,000000,59.6811,59.7895,58.423,58.6302,13998317.297497,0
+GILD.US,D,20161012,000000,58.915,58.9363,57.9164,58.0035,11135124.686021,0
+GILD.US,D,20161013,000000,57.4167,58.7174,57.3527,58.0278,12415169.285675,0
+GILD.US,D,20161014,000000,58.1945,58.3784,57.7653,57.7818,8240781.4055471,0
+GILD.US,D,20161017,000000,57.6162,58.3454,57.4312,57.6946,9105007.7829653,0
+GILD.US,D,20161018,000000,58.2971,58.639,57.9086,58.3058,7080178.1616019,0
+GILD.US,D,20161019,000000,58.3784,58.7097,58.2264,58.2496,7129156.4996067,0
+GILD.US,D,20161020,000000,58.0907,59.4167,58.0598,59.0205,11659463.822946,0
+GILD.US,D,20161021,000000,58.854,59.5204,58.5954,59.0041,9157627.6446039,0
+GILD.US,D,20161024,000000,59.1784,59.3935,58.5683,58.8938,8572035.127292,0
+GILD.US,D,20161025,000000,58.8046,59.3102,58.702,59.1,7426680.4409163,0
+GILD.US,D,20161026,000000,59.1784,60.2042,58.9837,59.87,10122594.238638,0
+GILD.US,D,20161027,000000,60.3068,60.6447,60.0772,60.2274,11091038.193487,0
+GILD.US,D,20161028,000000,59.3702,59.3935,58.1634,58.6796,16215523.026771,0
+GILD.US,D,20161031,000000,58.8463,59.1251,58.4161,58.4782,10647870.858822,0
+GILD.US,D,20161101,000000,58.4782,59.0041,58.0278,58.8288,13524331.749351,0
+GILD.US,D,20161102,000000,58.7755,59.0497,57.5436,57.5901,18407364.052016,0
+GILD.US,D,20161103,000000,57.4477,57.9232,56.9295,56.9973,11691880.30084,0
+GILD.US,D,20161104,000000,56.8036,58.2099,56.7008,57.5291,14831121.466161,0
+GILD.US,D,20161107,000000,58.3629,59.3373,58.0191,58.7755,11487109.383962,0
+GILD.US,D,20161108,000000,58.7174,59.2937,58.206,58.8046,9048400.5200581,0
+GILD.US,D,20161109,000000,60.9974,63.5407,60.9595,62.3252,32732346.772128,0
+GILD.US,D,20161110,000000,63.2677,63.5407,61.1077,61.8236,20006072.427515,0
+GILD.US,D,20161111,000000,61.5378,61.5621,59.7964,60.6962,15662011.434423,0
+GILD.US,D,20161114,000000,61.1871,61.2561,60.4201,60.9595,11121000.488881,0
+GILD.US,D,20161115,000000,61.1814,61.2454,59.5679,60.64,10777662.731806,0
+GILD.US,D,20161116,000000,60.4268,61.0623,60.0221,60.3601,10425795.735509,0
+GILD.US,D,20161117,000000,60.1422,60.3727,59.4487,60.0288,11112730.399766,0
+GILD.US,D,20161118,000000,60.0376,60.1557,58.974,59.2743,9085148.2119141,0
+GILD.US,D,20161121,000000,59.2985,59.7198,59.131,59.5513,8047669.146133,0
+GILD.US,D,20161122,000000,59.6163,59.9175,58.791,59.1378,7379187.8280345,0
+GILD.US,D,20161123,000000,58.6515,59.8458,58.5827,59.806,7893149.6034497,0
+GILD.US,D,20161125,000000,59.9407,60.0056,59.4641,59.9175,3676102.1050903,0
+GILD.US,D,20161128,000000,59.806,59.9175,58.9489,59.2036,8641436.7652689,0
+GILD.US,D,20161129,000000,59.3208,59.8854,59.0041,59.4816,7301396.3343591,0
+GILD.US,D,20161130,000000,59.5679,59.6317,58.45,58.5372,12127856.478116,0
+GILD.US,D,20161201,000000,58.7513,58.7979,57.7576,57.8525,9840971.376286,0
+GILD.US,D,20161202,000000,58.0114,58.4588,57.313,57.5204,10223969.424643,0
+GILD.US,D,20161205,000000,57.8157,57.9542,57.1299,57.4709,11525298.404708,0
+GILD.US,D,20161206,000000,57.7178,57.7178,57.1483,57.558,10383952.801482,0
+GILD.US,D,20161207,000000,57.0099,57.9029,56.8268,57.807,15496689.152364,0
+GILD.US,D,20161208,000000,57.5503,57.6618,56.2573,57.1987,15170605.010669,0
+GILD.US,D,20161209,000000,57.4554,58.083,57.1483,57.7402,11428618.89477,0
+GILD.US,D,20161212,000000,57.6316,58.5198,57.2888,58.3541,11540465.397104,0
+GILD.US,D,20161213,000000,58.6826,60.6457,58.6739,59.8254,15423084.326774,0
+GILD.US,D,20161214,000000,59.8399,61.0051,59.8399,60.5199,14184858.914323,0
+GILD.US,D,20161215,000000,60.5916,60.7426,59.8787,60.392,10703854.509517,0
+GILD.US,D,20161216,000000,59.4989,59.9155,59.1058,59.2318,16581612.304911,0
+GILD.US,D,20161219,000000,58.8414,60.1915,58.7939,59.472,9963877.703164,0
+GILD.US,D,20161220,000000,59.5591,59.6559,58.6981,59.1929,10303749.456599,0
+GILD.US,D,20161221,000000,59.1765,59.8167,58.8006,59.1223,8621797.1104452,0
+GILD.US,D,20161222,000000,58.8965,58.9518,58.2904,58.5935,10349042.907207,0
+GILD.US,D,20161223,000000,58.5935,59.0651,58.5295,58.8656,6502520.1804753,0
+GILD.US,D,20161227,000000,58.7707,59.7915,58.762,58.9363,8028731.571284,0
+GILD.US,D,20161228,000000,58.8414,58.9102,58.0491,58.1663,7385986.6466138,0
+GILD.US,D,20161229,000000,58.1702,58.2321,57.5019,57.6568,9274817.1820403,0
+GILD.US,D,20161230,000000,57.5764,57.7624,56.9963,57.2452,11535324.72623,0
+GILD.US,D,20170103,000000,57.8224,59.3353,57.6995,59.2801,13273627.250123,0
+GILD.US,D,20170104,000000,59.5766,61.534,59.4535,61.0564,18028179.949875,0
+GILD.US,D,20170105,000000,61.4225,61.4303,60.4094,60.7581,10733731.109855,0
+GILD.US,D,20170106,000000,61.1097,61.1523,60.2787,60.3446,11051840.449014,0
+GILD.US,D,20170109,000000,60.6952,60.8221,60.1683,60.6245,11988267.492072,0
+GILD.US,D,20170110,000000,61.1184,61.1523,59.8961,59.9601,10659754.594866,0
+GILD.US,D,20170111,000000,60.3649,60.392,58.3629,58.9692,17420413.062537,0
+GILD.US,D,20170112,000000,58.7784,58.8965,58.2971,58.64,8634192.9518822,0
+GILD.US,D,20170113,000000,58.8569,58.979,58.3541,58.4084,9351683.5821019,0
+GILD.US,D,20170117,000000,58.2904,58.2904,57.3383,57.4816,14251113.582061,0
+GILD.US,D,20170118,000000,57.744,57.9291,57.1571,57.6568,11759913.915337,0
+GILD.US,D,20170119,000000,57.408,57.7527,56.9372,57.2093,11765527.457723,0
+GILD.US,D,20170120,000000,57.5309,57.5542,56.4181,56.7638,12359428.26556,0
+GILD.US,D,20170123,000000,56.6486,56.9867,56.1952,56.5073,11894212.522276,0
+GILD.US,D,20170124,000000,56.4346,56.7367,55.7789,56.1547,13076495.582854,0
+GILD.US,D,20170125,000000,56.6099,57.8224,56.5285,57.4816,17154680.954439,0
+GILD.US,D,20170126,000000,57.3769,57.4342,56.8743,56.9285,10526359.39966,0
+GILD.US,D,20170127,000000,57.0971,57.6907,56.8839,56.9634,8456595.6274398,0
+GILD.US,D,20170130,000000,56.7541,57.2898,56.5508,57.1668,8469460.210507,0
+GILD.US,D,20170131,000000,56.8577,58.0161,56.7444,57.9136,12380681.671855,0
+GILD.US,D,20170201,000000,58.1285,58.2573,57.6026,58.2099,9016884.3564846,0
+GILD.US,D,20170202,000000,58.0413,58.2177,57.3769,57.7527,10594868.98308,0
+GILD.US,D,20170203,000000,58.145,58.1517,57.3682,57.8224,10050894.321214,0
+GILD.US,D,20170206,000000,57.5696,58.0888,57.1028,57.8651,9237181.5655103,0
+GILD.US,D,20170207,000000,58.0007,58.5935,57.8816,58.4598,12956026.918947,0
+GILD.US,D,20170208,000000,53.7729,53.7729,52.5584,53.4223,63939363.883298,0
+GILD.US,D,20170209,000000,53.0291,53.3874,52.2639,52.4286,27282617.195707,0
+GILD.US,D,20170210,000000,52.6378,53.3797,52.3017,53.0611,18638402.052185,0
+GILD.US,D,20170213,000000,53.4059,54.1836,53.157,54.077,18733978.883575,0
+GILD.US,D,20170214,000000,54.8345,54.8935,53.8214,53.9958,18059917.062147,0
+GILD.US,D,20170215,000000,54.1168,55.9396,54.0917,55.7934,20326394.351064,0
+GILD.US,D,20170216,000000,55.9551,56.4927,55.3642,56.203,13126481.612117,0
+GILD.US,D,20170217,000000,56.1013,56.5885,55.7245,55.8369,13398795.719979,0
+GILD.US,D,20170221,000000,55.9551,55.9551,55.0185,55.3875,13062738.94523,0
+GILD.US,D,20170222,000000,55.2432,55.74,54.8858,55.0185,12068251.953199,0
+GILD.US,D,20170223,000000,54.9478,55.5754,54.6979,55.4679,8757558.7281553,0
+GILD.US,D,20170224,000000,55.4099,56.0113,55.1958,55.9066,9124710.4184926,0
+GILD.US,D,20170227,000000,55.8107,56.3842,55.7934,56.3571,7808051.315684,0
+GILD.US,D,20170228,000000,56.2525,56.7067,55.9619,56.3396,10259405.878898,0
+GILD.US,D,20170301,000000,56.6099,56.7444,55.9706,56.111,11415391.914539,0
+GILD.US,D,20170302,000000,55.9551,56.6669,55.9551,56.3793,9883256.2077078,0
+GILD.US,D,20170303,000000,56.4927,56.6022,56.1295,56.5459,7595037.153926,0
+GILD.US,D,20170306,000000,56.4035,56.4346,55.7149,56.0491,9043572.687761,0
+GILD.US,D,20170307,000000,55.6287,55.9241,54.9797,55.1735,10604483.348852,0
+GILD.US,D,20170308,000000,55.1735,55.9522,55.0602,55.7149,9038402.0752409,0
+GILD.US,D,20170309,000000,55.3227,55.3555,54.2049,54.6689,16634454.147719,0
+GILD.US,D,20170310,000000,54.8122,54.8433,53.9153,54.5071,16681562.681556,0
+GILD.US,D,20170313,000000,54.3803,54.6379,53.9812,54.4373,10625382.617749,0
+GILD.US,D,20170314,000000,54.2989,54.8539,54.2911,54.5885,7584640.175476,0
+GILD.US,D,20170315,000000,54.7493,55.403,54.4597,55.1541,10319718.678614,0
+GILD.US,D,20170316,000000,55.371,55.403,54.9439,55.2083,8510128.1930458,0
+GILD.US,D,20170317,000000,55.3875,56.2902,54.976,55.6297,20894379.115595,0
+GILD.US,D,20170320,000000,55.5328,55.7507,55.2907,55.3478,7805535.1849508,0
+GILD.US,D,20170321,000000,55.4185,55.6422,54.3153,54.5653,10790098.839594,0
+GILD.US,D,20170322,000000,54.6089,54.8161,54.3743,54.6398,6707276.6427652,0
+GILD.US,D,20170323,000000,54.4597,54.7106,54.1779,54.3638,7665839.8544407,0
+GILD.US,D,20170324,000000,54.4296,54.6709,54.1342,54.3793,7042746.9742409,0
+GILD.US,D,20170327,000000,54.0578,54.6301,53.9444,54.3706,6556977.8396952,0
+GILD.US,D,20170328,000000,54.3328,54.3551,53.8088,54.05,9988012.7347674,0
+GILD.US,D,20170329,000000,54.05,54.4248,53.8979,54.1779,8413310.332054,0
+GILD.US,D,20170330,000000,54.2572,54.5952,54.05,54.3968,6149717.7658578,0
+GILD.US,D,20170331,000000,54.2669,55.0417,54.2669,54.7106,10389889.507151,0
+GILD.US,D,20170403,000000,54.6553,54.7909,53.7692,54.05,10486177.710751,0
+GILD.US,D,20170404,000000,54.0005,54.082,53.6867,53.954,7146555.6933345,0
+GILD.US,D,20170405,000000,53.954,54.0703,53.4873,53.5473,8102481.9752223,0
+GILD.US,D,20170406,000000,53.5095,53.8088,53.3478,53.557,9369629.9852218,0
+GILD.US,D,20170407,000000,53.5028,53.8399,53.3797,53.6305,9458508.1476753,0
+GILD.US,D,20170410,000000,53.614,54.1584,53.4786,53.5028,7323417.8987444,0
+GILD.US,D,20170411,000000,53.5095,53.5918,53.0224,53.1802,9099047.3304735,0
+GILD.US,D,20170412,000000,53.4301,53.4601,52.9952,53.341,9473837.2379482,0
+GILD.US,D,20170413,000000,53.309,53.8243,53.2364,53.5764,7093831.55217,0
+GILD.US,D,20170417,000000,53.8156,54.0897,53.6451,53.7265,6538174.4860178,0
+GILD.US,D,20170418,000000,53.6374,53.865,52.9235,53.2112,8750843.5396908,0
+GILD.US,D,20170419,000000,53.3157,53.4873,53.0756,53.3874,6479130.5926098,0
+GILD.US,D,20170420,000000,53.4534,53.7032,53.2915,53.5666,7730624.284113,0
+GILD.US,D,20170421,000000,53.5986,53.7109,52.9614,53.1066,8051169.2213013,0
+GILD.US,D,20170424,000000,53.557,53.557,52.9303,53.3662,11316345.982098,0
+GILD.US,D,20170425,000000,53.6451,54.3968,53.614,54.0655,11172027.248461,0
+GILD.US,D,20170426,000000,54.2989,55.2597,54.0655,54.9517,18815376.796885,0
+GILD.US,D,20170427,000000,54.91,55.3875,54.8161,55.2413,8344920.5152171,0
+GILD.US,D,20170428,000000,55.4437,55.5483,54.9691,55.2161,7768424.0634607,0
+GILD.US,D,20170501,000000,55.2083,55.4272,54.8161,54.8635,6635901.9535652,0
+GILD.US,D,20170502,000000,55.0069,55.7082,54.9023,55.251,13890215.565851,0
+GILD.US,D,20170503,000000,54.0578,54.4373,53.3797,54.139,16830178.557628,0
+GILD.US,D,20170504,000000,54.3076,55.2315,54.2369,54.8373,10710743.153034,0
+GILD.US,D,20170505,000000,54.8539,55.1366,54.3793,54.6127,7186522.628369,0
+GILD.US,D,20170508,000000,54.5952,54.6301,54.0335,54.139,8814433.4009352,0
+GILD.US,D,20170509,000000,54.1459,54.573,54.05,54.4597,6898695.6504757,0
+GILD.US,D,20170510,000000,54.5245,54.6931,53.7343,53.9036,8895500.9236695,0
+GILD.US,D,20170511,000000,53.7826,53.8399,53.2073,53.7343,9976332.3954223,0
+GILD.US,D,20170512,000000,53.865,53.8892,52.9555,53.2112,10033709.881361,0
+GILD.US,D,20170515,000000,53.2285,53.3012,52.9459,53.1231,7679302.237957,0
+GILD.US,D,20170516,000000,52.9555,53.188,52.7454,52.9372,7396360.9107117,0
+GILD.US,D,20170517,000000,52.6562,52.8567,51.9231,51.9647,11126782.323968,0
+GILD.US,D,20170518,000000,51.9153,52.0915,51.4552,51.8998,9839707.6323315,0
+GILD.US,D,20170519,000000,51.8601,52.1971,51.615,51.738,10456635.630871,0
+GILD.US,D,20170522,000000,51.7449,52.0673,51.6489,51.8416,8890794.9228974,0
+GILD.US,D,20170523,000000,51.8416,52.1971,51.7951,52.1089,6324652.3487487,0
+GILD.US,D,20170524,000000,52.142,52.1875,51.738,51.802,7438796.4828339,0
+GILD.US,D,20170525,000000,51.956,52.2164,51.7216,52.0043,7017559.8551459,0
+GILD.US,D,20170526,000000,51.8514,52.1574,51.802,51.956,4992694.0973131,0
+GILD.US,D,20170530,000000,51.9308,52.1739,51.7951,51.9473,8664580.6251433,0
+GILD.US,D,20170531,000000,51.9308,52.293,51.6982,52.2708,11355943.292676,0
+GILD.US,D,20170601,000000,52.3686,52.9303,51.9647,52.0528,11517852.227092,0
+GILD.US,D,20170602,000000,52.2775,52.7996,52.1652,52.6804,7985435.9511927,0
+GILD.US,D,20170605,000000,52.8354,52.9952,52.3908,52.7454,7662613.3839685,0
+GILD.US,D,20170606,000000,52.51,52.6649,52.0673,52.2379,9030376.6816469,0
+GILD.US,D,20170607,000000,52.3821,52.4935,51.7139,51.8097,9653371.4771443,0
+GILD.US,D,20170608,000000,51.6809,52.02,51.5976,51.6489,10826307.581823,0
+GILD.US,D,20170609,000000,51.6412,52.3086,51.5143,52.1168,11565467.703971,0
+GILD.US,D,20170612,000000,52.0363,53.7265,51.9957,52.7036,12965451.310138,0
+GILD.US,D,20170613,000000,52.849,52.8799,52.3686,52.479,10160147.257523,0
+GILD.US,D,20170614,000000,52.7143,53.0756,52.4025,52.7715,8340833.9967757,0
+GILD.US,D,20170615,000000,52.5449,52.91,52.0441,52.6243,8690510.0905644,0
+GILD.US,D,20170616,000000,52.6078,52.6494,51.7729,52.0664,12571309.807124,0
+GILD.US,D,20170619,000000,52.1554,52.7598,52.0325,52.633,9721485.6243441,0
+GILD.US,D,20170620,000000,52.6891,53.5928,51.9831,53.2587,16150044.776888,0
+GILD.US,D,20170621,000000,53.4456,54.9643,53.2761,54.8103,17218596.043906,0
+GILD.US,D,20170622,000000,55.4747,58.0084,55.4544,57.2298,35195444.655391,0
+GILD.US,D,20170623,000000,57.8448,57.9504,56.7106,57.2607,28200732.341072,0
+GILD.US,D,20170626,000000,57.8544,58.2689,57.4244,57.8448,17278447.329285,0
+GILD.US,D,20170627,000000,57.9765,58.3833,57.3575,57.3652,13248366.82562,0
+GILD.US,D,20170628,000000,57.6278,58.5372,57.5144,58.3968,13043544.285214,0
+GILD.US,D,20170629,000000,58.4666,58.6022,56.854,57.5387,14064614.296526,0
+GILD.US,D,20170630,000000,58.1043,58.1721,57.0971,57.4719,8268843.9551272,0
+GILD.US,D,20170703,000000,57.7392,58.1392,57.2937,57.4089,4252941.3370698,0
+GILD.US,D,20170705,000000,57.5144,57.8834,56.9702,57.5387,8879129.0381401,0
+GILD.US,D,20170706,000000,57.374,57.4409,56.1846,56.4161,9827524.479828,0
+GILD.US,D,20170707,000000,56.5905,56.5905,55.6538,56.2292,7905375.0872458,0
+GILD.US,D,20170710,000000,56.2204,56.6282,56.1255,56.2631,7878645.4571474,0
+GILD.US,D,20170711,000000,56.02,56.4278,55.7101,56.3106,7923413.3802447,0
+GILD.US,D,20170712,000000,56.6505,56.944,56.5178,56.6786,6878442.7081446,0
+GILD.US,D,20170713,000000,56.8298,57.6346,56.4471,57.3101,9277411.7805353,0
+GILD.US,D,20170714,000000,57.4409,57.6753,57.1784,57.3005,6440158.9591867,0
+GILD.US,D,20170717,000000,57.3101,58.3494,57.1678,57.7731,9374549.707398,0
+GILD.US,D,20170718,000000,57.8971,58.2429,57.4244,58.2119,7506450.1481678,0
+GILD.US,D,20170719,000000,58.4666,59.0641,58.2777,59.0467,10043943.729464,0
+GILD.US,D,20170720,000000,59.1619,59.8767,59.0883,59.6163,11388759.336672,0
+GILD.US,D,20170721,000000,59.5339,60.4221,59.5049,59.8914,10921058.436772,0
+GILD.US,D,20170724,000000,59.8439,60.4298,59.4292,60.4056,10960347.038654,0
+GILD.US,D,20170725,000000,60.6729,61.1359,59.7789,59.8767,11094289.443254,0
+GILD.US,D,20170726,000000,60.1683,60.3068,59.7789,60.2429,13022126.716102,0
+GILD.US,D,20170727,000000,61.2482,61.7044,60.452,60.8676,17080121.093587,0
+GILD.US,D,20170728,000000,60.9064,61.7364,60.6962,61.6618,11027091.097432,0
+GILD.US,D,20170731,000000,61.7121,62.1113,61.5736,61.7838,9816011.4007123,0
+GILD.US,D,20170801,000000,61.9969,62.0037,61.3218,61.4681,8976311.3612365,0
+GILD.US,D,20170802,000000,61.3383,61.6289,61.039,61.5814,8705504.6603787,0
+GILD.US,D,20170803,000000,61.5242,61.7121,60.3319,60.3872,13738737.681412,0
+GILD.US,D,20170804,000000,59.8119,59.8914,58.9334,59.406,18424563.978928,0
+GILD.US,D,20170807,000000,59.1154,59.683,58.6922,59.6326,9305433.0312931,0
+GILD.US,D,20170808,000000,59.6163,59.8197,59.1223,59.4972,9733211.3923933,0
+GILD.US,D,20170809,000000,59.1359,60.638,59.1359,60.0065,14845620.450111,0
+GILD.US,D,20170810,000000,59.6976,59.9096,58.8948,59.0332,10674595.326568,0
+GILD.US,D,20170811,000000,58.8868,59.0148,58.3174,58.7901,8657409.0846951,0
+GILD.US,D,20170814,000000,59.1688,59.3692,58.917,59.1223,6109614.5447105,0
+GILD.US,D,20170815,000000,59.2743,59.5853,59.0544,59.3722,6393685.3947388,0
+GILD.US,D,20170816,000000,59.4292,59.9009,59.3722,59.5582,6434879.9372586,0
+GILD.US,D,20170817,000000,59.348,59.6094,58.6884,58.729,11049921.086259,0
+GILD.US,D,20170818,000000,58.7222,58.976,58.3281,58.5528,7444721.831327,0
+GILD.US,D,20170821,000000,58.5295,59.2424,58.5295,58.9498,6737977.1546034,0
+GILD.US,D,20170822,000000,58.9993,59.8914,58.9915,59.5504,5823662.533338,0
+GILD.US,D,20170823,000000,59.4972,60.2497,59.3237,59.8767,8008839.9936458,0
+GILD.US,D,20170824,000000,59.9329,60.3319,59.8022,60.1043,6049046.724769,0
+GILD.US,D,20170825,000000,60.2729,60.4376,59.837,59.9165,4545993.6484224,0
+GILD.US,D,20170828,000000,60.8182,61.6588,60.2497,60.6457,23132530.574942,0
+GILD.US,D,20170829,000000,60.3242,61.5484,60.2652,61.5001,13137037.591032,0
+GILD.US,D,20170830,000000,61.5659,66.1297,61.5001,65.9564,44131180.956439,0
+GILD.US,D,20170831,000000,66.1753,68.3128,66.1531,67.97,38008772.036658,0
+GILD.US,D,20170901,000000,67.6861,68.2877,66.7874,68.0059,17598439.894729,0
+GILD.US,D,20170905,000000,67.5902,67.8973,66.0562,67.0372,16901378.759304,0
+GILD.US,D,20170906,000000,67.2736,67.7434,66.9966,67.3579,12965552.492251,0
+GILD.US,D,20170907,000000,67.4916,69.5225,67.3123,69.4015,16158248.787888,0
+GILD.US,D,20170908,000000,69.2542,70.0484,68.9395,69.1003,14294907.885428,0
+GILD.US,D,20170911,000000,69.572,69.8315,68.3225,68.6295,12468816.455512,0
+GILD.US,D,20170912,000000,68.3312,68.8145,68.0455,68.6218,10941102.820051,0
+GILD.US,D,20170913,000000,68.6131,68.6218,67.6959,67.9477,9335913.6269039,0
+GILD.US,D,20170914,000000,67.9312,67.9312,66.6488,67.2271,11739033.23091,0
+GILD.US,D,20170915,000000,67.6446,68.2258,67.2504,67.2949,15165539.710145,0
+GILD.US,D,20170918,000000,67.4343,68.2258,66.6238,67.8403,9312844.1049092,0
+GILD.US,D,20170919,000000,68.1356,68.1356,67.1061,67.2369,7668822.661863,0
+GILD.US,D,20170920,000000,67.2949,67.7336,66.8697,67.5215,6749649.234184,0
+GILD.US,D,20170921,000000,67.5952,68.1559,67.1884,67.506,7497680.3433064,0
+GILD.US,D,20170922,000000,67.3831,68.1191,67.0083,68.0377,6918279.5518896,0
+GILD.US,D,20170925,000000,68.1531,68.864,67.7026,68.3157,10349189.518025,0
+GILD.US,D,20170926,000000,68.3622,69.2301,68.2644,68.4368,9661209.9935685,0
+GILD.US,D,20170927,000000,68.617,69.0829,68.1917,68.5191,8334621.6214696,0
+GILD.US,D,20170928,000000,68.2344,68.308,64.7194,66.1084,21705249.479872,0
+GILD.US,D,20170929,000000,66.3466,66.9675,64.8009,66.1975,16277995.75488,0
+GILD.US,D,20171002,000000,66.3545,68.3332,66.3302,68.2421,11985631.594756,0
+GILD.US,D,20171003,000000,68.2258,68.8213,67.1061,67.97,7970809.9733652,0
+GILD.US,D,20171004,000000,68.0059,68.0291,67.0566,67.3443,8209971.4518307,0
+GILD.US,D,20171005,000000,67.1796,68.2509,67.1061,68.2344,8211103.0395548,0
+GILD.US,D,20171006,000000,67.7686,67.9962,66.9588,67.1138,7084142.8485182,0
+GILD.US,D,20171009,000000,67.2949,67.6204,66.6402,66.9831,4845662.0310667,0
+GILD.US,D,20171010,000000,66.9171,67.8663,66.8919,67.849,7019706.3614218,0
+GILD.US,D,20171011,000000,67.8663,68.0542,67.2532,67.4645,8283431.7315442,0
+GILD.US,D,20171012,000000,67.4645,67.6707,66.1975,66.4281,8353307.2735041,0
+GILD.US,D,20171013,000000,66.4281,66.6547,65.8963,66.3225,6954066.0136625,0
+GILD.US,D,20171016,000000,66.2885,66.3545,64.9985,65.3248,8832581.1358127,0
+GILD.US,D,20171017,000000,65.3656,65.9477,65.0053,65.5622,7769474.0860112,0
+GILD.US,D,20171018,000000,65.5786,66.0532,65.1689,65.3743,8309827.8736546,0
+GILD.US,D,20171019,000000,66.615,67.3831,65.782,66.6634,19045059.163221,0
+GILD.US,D,20171020,000000,66.9588,66.9588,65.7326,66.3545,11174197.501558,0
+GILD.US,D,20171023,000000,66.3854,66.4444,65.4382,65.504,8322173.1240345,0
+GILD.US,D,20171024,000000,65.5138,65.6754,64.3844,65.4478,8902317.2942481,0
+GILD.US,D,20171025,000000,65.4314,65.4314,64.2943,65.2754,11711707.865304,0
+GILD.US,D,20171026,000000,63.9689,64.9568,62.9141,63.6348,15176231.975174,0
+GILD.US,D,20171027,000000,61.288,63.0778,59.4497,62.9704,27852646.251932,0
+GILD.US,D,20171030,000000,62.3747,62.857,61.4855,62.0899,13801733.87209,0
+GILD.US,D,20171031,000000,61.9562,62.4163,61.0564,61.2473,10766026.788695,0
+GILD.US,D,20171101,000000,61.0265,61.9736,60.641,61.1466,10741290.859231,0
+GILD.US,D,20171102,000000,61.0527,61.1164,60.0966,60.3087,9135600.917866,0
+GILD.US,D,20171103,000000,60.1276,60.3417,59.5087,60.0221,9360976.8495327,0
+GILD.US,D,20171106,000000,59.8817,60.055,58.918,59.1378,10104744.88775,0
+GILD.US,D,20171107,000000,59.1639,59.9242,59.131,59.8274,9572049.9666545,0
+GILD.US,D,20171108,000000,59.9078,59.9464,59.4177,59.7285,9906164.6642965,0
+GILD.US,D,20171109,000000,59.6801,59.9882,59.3353,59.6618,7110561.7049807,0
+GILD.US,D,20171110,000000,59.6133,60.5335,58.9924,60.2739,9421303.0713652,0
+GILD.US,D,20171113,000000,59.8496,59.9659,59.2452,59.5232,10682919.104152,0
+GILD.US,D,20171114,000000,59.4022,59.4177,57.2375,58.1343,13371085.242857,0
+GILD.US,D,20171115,000000,57.7101,58.9082,57.6288,58.6739,10208797.269893,0
+GILD.US,D,20171116,000000,58.6254,59.3188,58.2167,59.1639,9063712.0583314,0
+GILD.US,D,20171117,000000,59.0477,59.3353,58.9266,59.1881,6997774.6219744,0
+GILD.US,D,20171120,000000,59.1639,59.3266,58.4636,58.9343,7895634.7600663,0
+GILD.US,D,20171121,000000,58.8878,59.5155,58.6835,59.2452,7909423.4042767,0
+GILD.US,D,20171122,000000,59.222,59.7198,59.1154,59.5019,5346673.5283591,0
+GILD.US,D,20171124,000000,59.4497,59.5814,59.0167,59.2066,2858898.5664533,0
+GILD.US,D,20171127,000000,59.2452,59.3188,58.4366,58.5827,5928504.7554533,0
+GILD.US,D,20171128,000000,58.9585,59.3838,58.3377,59.343,7306681.5511104,0
+GILD.US,D,20171129,000000,59.5155,60.6274,59.2947,60.1935,12089377.333146,0
+GILD.US,D,20171130,000000,60.8637,61.3645,60.2575,61.0991,14333973.473672,0
+GILD.US,D,20171201,000000,60.8211,61.778,60.056,61.5582,10309213.290755,0
+GILD.US,D,20171204,000000,61.6561,61.7548,59.5716,59.7198,10543873.197618,0
+GILD.US,D,20171205,000000,59.7198,60.4878,59.4177,59.8817,10256664.669586,0
+GILD.US,D,20171206,000000,60.2341,60.7475,59.5155,59.8894,7436942.1657241,0
+GILD.US,D,20171207,000000,59.81,59.8496,59.0012,59.4177,7552313.5225199,0
+GILD.US,D,20171208,000000,59.9736,60.7737,59.2452,60.641,9672531.0331617,0
+GILD.US,D,20171211,000000,60.9538,62.3185,60.7804,62.0173,11214397.774937,0
+GILD.US,D,20171212,000000,62.1384,62.2265,60.6681,62.1703,11354301.664499,0
+GILD.US,D,20171213,000000,62.3504,63.0362,62.3185,62.5713,12200405.086332,0
+GILD.US,D,20171214,000000,62.5219,62.9084,60.9326,61.1562,11017946.505761,0
+GILD.US,D,20171215,000000,61.6996,62.301,60.9605,62.1673,18681120.521239,0
+GILD.US,D,20171218,000000,62.5461,62.9161,61.7083,61.808,12138569.392554,0
+GILD.US,D,20171219,000000,61.749,61.9786,61.0885,61.1639,8179171.8228197,0
+GILD.US,D,20171220,000000,60.4908,61.4767,60.3998,60.886,8932871.1952679,0
+GILD.US,D,20171221,000000,60.6535,61.1804,59.9959,60.0695,8746114.8245665,0
+GILD.US,D,20171222,000000,59.8884,60.3426,59.5348,59.8157,7955614.0717935,0
+GILD.US,D,20171226,000000,59.7073,60.1043,59.4864,59.807,5421975.7355356,0
+GILD.US,D,20171227,000000,59.8342,60.4094,59.6908,60.0376,4773233.1894339,0
+GILD.US,D,20171228,000000,60.0782,60.1935,59.2646,59.6163,5620695.3425132,0
+GILD.US,D,20171229,000000,59.4864,59.8468,58.9082,58.9343,8943176.2838388,0
+GILD.US,D,20180102,000000,59.3877,61.0972,59.0022,60.9605,9608733.6453364,0
+GILD.US,D,20180103,000000,60.917,61.5679,60.3262,61.407,8070995.7532949,0
+GILD.US,D,20180104,000000,61.6996,61.7567,60.516,60.7959,6157317.7815848,0
+GILD.US,D,20180105,000000,61.0158,61.3218,60.0782,61.3035,9602917.7387219,0
+GILD.US,D,20180108,000000,61.1562,61.469,60.4181,61.2056,7110356.243341,0
+GILD.US,D,20180109,000000,61.3789,64.7263,61.345,64.2497,18015232.769165,0
+GILD.US,D,20180110,000000,64.2497,64.8823,63.3539,64.7515,12338466.015961,0
+GILD.US,D,20180111,000000,64.7428,65.5487,64.0609,65.0392,9567932.4740966,0
+GILD.US,D,20180112,000000,65.2697,65.3191,64.7021,65.0053,7709740.5022751,0
+GILD.US,D,20180116,000000,65.6067,67.1205,65.4169,66.0174,14199803.925551,0
+GILD.US,D,20180117,000000,66.3951,67.5148,65.9854,67.2455,13563542.915942,0
+GILD.US,D,20180118,000000,67.0208,67.1709,66.4464,66.7767,9087894.5835802,0
+GILD.US,D,20180119,000000,66.8842,67.075,66.1172,66.6188,8481562.8303075,0
+GILD.US,D,20180122,000000,66.8919,67.4993,66.677,66.9743,9065150.2898091,0
+GILD.US,D,20180123,000000,66.8232,67.6049,66.5598,66.5956,8354931.349681,0
+GILD.US,D,20180124,000000,66.8746,67.5148,66.2905,66.8842,5507086.4129482,0
+GILD.US,D,20180125,000000,67.1118,67.3258,66.5133,66.7922,5660285.4257966,0
+GILD.US,D,20180126,000000,67.4256,70.3264,67.3607,70.3042,17754830.27405,0
+GILD.US,D,20180129,000000,70.0233,73.6602,70.0233,73.052,23578527.911387,0
+GILD.US,D,20180130,000000,72.4088,72.6636,70.9725,71.8074,16981897.007705,0
+GILD.US,D,20180131,000000,71.2418,71.6534,68.5181,68.9395,15497908.500086,0
+GILD.US,D,20180201,000000,68.4427,69.2339,66.7844,68.6838,8833399.8849598,0
+GILD.US,D,20180202,000000,67.9912,68.5598,67.0295,67.2359,10817578.043313,0
+GILD.US,D,20180205,000000,66.9646,67.8731,64.4464,64.4706,12881823.260437,0
+GILD.US,D,20180206,000000,63.6338,66.3137,63.2618,66.1259,16151922.840821,0
+GILD.US,D,20180207,000000,65.5399,69.5787,65.2774,68.0824,24521525.597033,0
+GILD.US,D,20180208,000000,67.8178,68.1578,64.2236,64.3486,16705057.581417,0
+GILD.US,D,20180209,000000,64.9084,65.7694,62.5373,65.2522,16548804.520679,0
+GILD.US,D,20180212,000000,65.6231,66.9821,65.5079,65.9369,12182720.930733,0
+GILD.US,D,20180213,000000,65.4585,66.708,64.7021,66.4619,8016923.2055907,0
+GILD.US,D,20180214,000000,65.9767,67.6969,65.7955,67.3076,8585928.0510281,0
+GILD.US,D,20180215,000000,67.6377,67.7046,67.0372,67.0877,8701502.8045225,0
+GILD.US,D,20180216,000000,67.0053,67.7288,66.3137,66.3874,9114875.1040225,0
+GILD.US,D,20180220,000000,65.9854,67.2359,65.9854,66.5859,8769881.2641832,0
+GILD.US,D,20180221,000000,66.552,67.3995,66.0978,66.3797,8427731.8807122,0
+GILD.US,D,20180222,000000,66.4135,66.7419,65.138,65.3191,9970745.6972701,0
+GILD.US,D,20180223,000000,65.6648,66.5859,65.2289,66.5598,6838434.4742879,0
+GILD.US,D,20180226,000000,66.8484,67.3995,65.9767,67.2842,7293574.3374636,0
+GILD.US,D,20180227,000000,67.2764,67.4896,66.058,66.1074,8202868.0544389,0
+GILD.US,D,20180228,000000,66.2159,66.3874,64.735,64.7679,9189143.8081774,0
+GILD.US,D,20180301,000000,64.9403,65.6648,63.3684,63.78,10049795.772548,0
+GILD.US,D,20180302,000000,63.2124,64.9006,62.8493,64.735,8053758.6574436,0
+GILD.US,D,20180305,000000,64.3486,64.7263,63.4604,64.0996,12743301.848943,0
+GILD.US,D,20180306,000000,64.6604,65.8392,64.552,65.2522,9626644.9444576,0
+GILD.US,D,20180307,000000,64.7767,65.9369,64.2662,65.8052,8162792.7099964,0
+GILD.US,D,20180308,000000,65.7781,66.3632,65.2522,65.8682,6938213.4608204,0
+GILD.US,D,20180309,000000,66.2237,66.677,65.8052,66.4049,8540129.7223207,0
+GILD.US,D,20180312,000000,66.5762,66.9143,66.1588,66.6847,9135876.5875032,0
+GILD.US,D,20180313,000000,66.7419,68.0465,66.7331,67.2262,9249194.3603727,0
+GILD.US,D,20180314,000000,67.4993,67.9283,66.5443,66.7167,7934470.1073768,0
+GILD.US,D,20180315,000000,66.7419,67.0073,65.6754,65.8712,7177808.5769175,0
+GILD.US,D,20180316,000000,66.2131,67.0237,65.78,66.0619,11545148.683524,0
+GILD.US,D,20180319,000000,65.7066,65.8625,63.2124,63.9409,10763446.644787,0
+GILD.US,D,20180320,000000,64.1055,64.3718,63.5544,63.7278,6998733.7871164,0
+GILD.US,D,20180321,000000,63.5746,64.1588,63.1379,63.3684,7032825.964715,0
+GILD.US,D,20180322,000000,62.8415,63.5931,62.1683,62.6081,9488440.5014234,0
+GILD.US,D,20180323,000000,62.4512,62.6497,60.2545,60.3466,11187857.08695,0
+GILD.US,D,20180326,000000,61.4487,62.7234,60.9518,62.583,8896910.2459718,0
+GILD.US,D,20180327,000000,62.948,63.0875,60.9334,61.3974,7689918.1001637,0
+GILD.US,D,20180328,000000,61.4662,62.7495,61.224,61.9524,7831152.8442656,0
+GILD.US,D,20180329,000000,62.2517,63.1214,61.8139,62.4589,6873958.6885409,0
+GILD.US,D,20180402,000000,62.0774,62.2119,59.5417,60.5954,9939491.7812167,0
+GILD.US,D,20180403,000000,60.8424,61.2753,59.6763,61.0991,7226561.8363421,0
+GILD.US,D,20180404,000000,60.4385,62.6992,60.3223,62.4676,9478377.0109614,0
+GILD.US,D,20180405,000000,62.9054,62.948,61.4565,61.9863,7463145.2358413,0
+GILD.US,D,20180406,000000,61.5397,62.3844,60.24,60.8182,7772732.5630707,0
+GILD.US,D,20180409,000000,61.2066,62.3882,60.6032,61.1417,7705244.0930249,0
+GILD.US,D,20180410,000000,61.779,62.5326,61.1339,62.1509,7132520.2886623,0
+GILD.US,D,20180411,000000,61.5804,62.3097,61.4817,61.5804,9475386.9762454,0
+GILD.US,D,20180412,000000,61.9959,63.1709,61.9959,62.3757,5863426.071674,0
+GILD.US,D,20180413,000000,62.6003,62.8328,62.0211,62.3185,5349678.0176629,0
+GILD.US,D,20180416,000000,62.8561,62.948,61.5049,61.8777,5697837.412212,0
+GILD.US,D,20180417,000000,62.0948,62.9102,61.7965,62.5247,5252901.4554931,0
+GILD.US,D,20180418,000000,62.6662,63.0245,62.3427,62.6992,3673844.091995,0
+GILD.US,D,20180419,000000,62.4841,62.8977,61.1659,61.6715,4777629.4490406,0
+GILD.US,D,20180420,000000,61.6386,61.6551,60.6293,61.0594,6278644.4285194,0
+GILD.US,D,20180423,000000,61.3161,61.5726,60.7688,61.3161,6052378.5072376,0
+GILD.US,D,20180424,000000,61.3751,61.5562,59.8652,60.2477,6714074.428874,0
+GILD.US,D,20180425,000000,60.3058,60.9431,60.0396,60.6855,7647196.5336989,0
+GILD.US,D,20180426,000000,60.7127,61.5726,59.7258,61.224,7654085.1772161,0
+GILD.US,D,20180427,000000,61.2328,61.4662,60.5605,61.1901,6072283.506993,0
+GILD.US,D,20180430,000000,61.3577,61.4904,59.7905,59.8399,9980000.7632906,0
+GILD.US,D,20180501,000000,59.8894,60.3387,59.4661,60.114,7460452.552644,0
+GILD.US,D,20180502,000000,56.5517,56.9672,54.6961,55.4069,31168778.531838,0
+GILD.US,D,20180503,000000,55.1784,55.3769,53.246,54.0073,18178864.896932,0
+GILD.US,D,20180504,000000,53.9163,54.4403,53.6093,54.1982,11044945.610673,0
+GILD.US,D,20180507,000000,54.4403,54.6301,53.3777,53.7517,15934139.697587,0
+GILD.US,D,20180508,000000,53.8417,54.4045,53.4698,54.0335,10831057.978829,0
+GILD.US,D,20180509,000000,54.0752,54.7531,53.5433,54.4228,9488498.3197743,0
+GILD.US,D,20180510,000000,54.6873,54.7618,54.0247,54.1574,7983575.4392595,0
+GILD.US,D,20180511,000000,54.0335,55.3004,53.7178,54.8122,12087322.716749,0
+GILD.US,D,20180514,000000,54.9778,56.0713,54.8355,55.5493,7451847.9430709,0
+GILD.US,D,20180515,000000,55.343,55.9716,55.2113,55.4989,9032873.1954395,0
+GILD.US,D,20180516,000000,55.5067,56.3183,55.5067,55.9629,7970046.9776279,0
+GILD.US,D,20180517,000000,55.59,56.4433,55.59,56.0065,7177260.3350547,0
+GILD.US,D,20180518,000000,55.9978,56.7396,55.7895,56.3531,7648210.4197801,0
+GILD.US,D,20180521,000000,56.4607,56.8093,55.7139,56.0297,7250081.515497,0
+GILD.US,D,20180522,000000,56.3106,56.91,55.9308,56.1962,7495926.17584,0
+GILD.US,D,20180523,000000,55.806,56.6496,55.7972,56.4781,6147616.6882862,0
+GILD.US,D,20180524,000000,56.3696,56.577,55.5745,55.9474,5905167.8235859,0
+GILD.US,D,20180525,000000,56.0442,56.2786,55.5067,55.8224,5871757.0765511,0
+GILD.US,D,20180529,000000,55.5067,55.9716,55.2693,55.7827,9439199.9158986,0
+GILD.US,D,20180530,000000,56.0529,56.1643,55.7643,56.081,7159416.1465194,0
+GILD.US,D,20180531,000000,56.4191,56.4607,55.682,55.8399,15024301.868632,0
+GILD.US,D,20180601,000000,56.0229,56.6941,55.9387,56.5866,6190421.8848658,0
+GILD.US,D,20180604,000000,56.4946,58.6564,56.2951,58.1673,14154768.592581,0
+GILD.US,D,20180605,000000,58.2002,58.5982,57.3924,58.0423,9440401.7116201,0
+GILD.US,D,20180606,000000,58.1343,59.6249,57.7353,59.6249,14939016.703696,0
+GILD.US,D,20180607,000000,59.5504,59.6094,58.9043,59.5669,9179318.8184128,0
+GILD.US,D,20180608,000000,59.1959,59.8797,59.1136,59.5756,7052861.0557599,0
+GILD.US,D,20180611,000000,59.4757,59.6501,58.9111,59.5106,6548805.8352829,0
+GILD.US,D,20180612,000000,59.4516,59.6336,58.8123,59.3848,8422051.22774,0
+GILD.US,D,20180613,000000,59.5669,59.6336,58.8201,59.0622,6128100.9299286,0
+GILD.US,D,20180614,000000,59.2966,59.8147,58.8878,59.4215,6257879.380795,0
+GILD.US,D,20180615,000000,59.3789,59.6376,58.3862,58.6525,13791449.432929,0
+GILD.US,D,20180618,000000,58.2689,58.4142,57.5552,57.6753,7865118.0279865,0
+GILD.US,D,20180619,000000,57.1735,59.2879,56.9227,59.2452,10338243.265242,0
+GILD.US,D,20180620,000000,59.2627,59.7712,58.7533,59.6821,7197016.6590507,0
+GILD.US,D,20180621,000000,59.6889,59.8729,59.1136,59.7305,7840906.5935622,0
+GILD.US,D,20180622,000000,59.8729,59.9301,59.1542,59.3547,7326651.5965105,0
+GILD.US,D,20180625,000000,59.0622,59.8284,58.915,59.4128,7207637.6836103,0
+GILD.US,D,20180626,000000,59.5136,60.1887,58.2197,58.6689,7828884.5064647,0
+GILD.US,D,20180627,000000,58.7446,59.1136,57.2908,57.3266,6967064.8179014,0
+GILD.US,D,20180628,000000,58.3339,58.8791,57.6937,58.7349,9551681.3876217,0
+GILD.US,D,20180629,000000,58.8607,59.7131,58.7038,59.1619,7442529.8963469,0
+GILD.US,D,20180702,000000,59.0437,59.6123,58.7107,59.5301,4893353.9107649,0
+GILD.US,D,20180703,000000,59.6298,60.0811,59.3741,59.5706,3769036.8443394,0
+GILD.US,D,20180705,000000,59.5804,60.8733,59.5339,60.8096,6891465.259206,0
+GILD.US,D,20180706,000000,61.1339,63.0043,60.9665,62.8106,10608632.847997,0
+GILD.US,D,20180709,000000,63.013,64.4649,62.8106,64.0067,10233490.868065,0
+GILD.US,D,20180710,000000,64.3331,64.674,63.6705,64.0978,10035026.281313,0
+GILD.US,D,20180711,000000,63.8904,64.0211,63.2124,63.4875,7350436.6205971,0
+GILD.US,D,20180712,000000,63.9389,65.2842,63.413,64.8086,10724171.465022,0
+GILD.US,D,20180713,000000,64.641,65.0498,64.3379,64.6245,4832561.0122433,0
+GILD.US,D,20180716,000000,64.7902,65.016,64.0831,64.5268,3704057.277733,0
+GILD.US,D,20180717,000000,64.3979,64.9423,64.2487,64.4736,5298066.8797526,0
+GILD.US,D,20180718,000000,64.4736,64.9588,64.1578,64.4066,6210586.0347295,0
+GILD.US,D,20180719,000000,64.2982,64.9161,63.5398,64.3495,7769148.8577876,0
+GILD.US,D,20180720,000000,63.7733,64.8909,63.7733,64.6178,6949974.3328685,0
+GILD.US,D,20180723,000000,64.3814,65.0915,64.2721,64.6245,6130418.826316,0
+GILD.US,D,20180724,000000,64.9326,65.6339,64.641,64.8504,10401057.741102,0
+GILD.US,D,20180725,000000,64.7012,65.9777,64.5481,65.9099,9593345.7042423,0
+GILD.US,D,20180726,000000,64.95,66.0087,63.5554,65.2754,17353124.891779,0
+GILD.US,D,20180727,000000,65.2493,65.936,63.9979,64.1481,11322335.343764,0
+GILD.US,D,20180730,000000,63.8642,64.2721,63.3374,63.7384,6850424.5547983,0
+GILD.US,D,20180731,000000,63.965,65.2077,63.6329,65.0003,7920821.8791614,0
+GILD.US,D,20180801,000000,64.7244,65.4343,64.6245,65.0585,5084374.3848426,0
+GILD.US,D,20180802,000000,64.8823,65.2754,64.1887,64.8329,6740494.317807,0
+GILD.US,D,20180803,000000,64.8736,65.1002,64.4493,65.0827,5542492.9255584,0
+GILD.US,D,20180806,000000,65.0073,65.3423,64.5268,65.0333,4735819.5540723,0
+GILD.US,D,20180807,000000,65.0915,65.6047,64.7409,65.4595,6895909.0124582,0
+GILD.US,D,20180808,000000,65.3006,65.4595,64.1665,64.2323,5269300.1852568,0
+GILD.US,D,20180809,000000,64.3331,65.6599,64.242,65.1767,6987189.7338841,0
+GILD.US,D,20180810,000000,64.7409,65.1079,63.7228,64.0831,6662367.2712025,0
+GILD.US,D,20180813,000000,64.1975,64.7069,63.9147,64.4493,5872870.0798052,0
+GILD.US,D,20180814,000000,64.3979,64.9956,64.3979,64.5645,5268767.4304525,0
+GILD.US,D,20180815,000000,63.8062,63.8642,62.0114,62.5025,14141143.078717,0
+GILD.US,D,20180816,000000,62.7698,63.2037,62.3688,63.1301,10467589.110948,0
+GILD.US,D,20180817,000000,62.9781,63.0952,60.1809,60.8995,15971060.844496,0
+GILD.US,D,20180820,000000,60.9151,61.2763,60.0473,60.4328,10941468.314627,0
+GILD.US,D,20180821,000000,60.4405,61.3673,60.4405,61.2337,10943913.204891,0
+GILD.US,D,20180822,000000,61.3423,62.0948,61.1417,61.6531,6086936.3290547,0
+GILD.US,D,20180823,000000,61.4167,61.6008,60.7543,61.2491,5672564.5980612,0
+GILD.US,D,20180824,000000,61.4003,61.812,61.1417,61.4594,5708040.2861982,0
+GILD.US,D,20180827,000000,61.8022,62.5578,61.6667,62.4871,6412563.0862959,0
+GILD.US,D,20180828,000000,62.4706,63.0295,62.3107,62.579,5672669.9100574,0
+GILD.US,D,20180829,000000,62.5528,63.3093,62.1035,63.1543,5472725.7930063,0
+GILD.US,D,20180830,000000,63.2551,63.7646,63.0546,63.7141,5339206.7013332,0
+GILD.US,D,20180831,000000,63.7384,63.965,63.0623,63.2464,5163105.4267195,0
+GILD.US,D,20180904,000000,62.9373,63.2386,61.5088,62.0433,5798074.8156691,0
+GILD.US,D,20180905,000000,61.9514,62.3534,61.7268,62.243,6070132.870835,0
+GILD.US,D,20180906,000000,62.1123,62.3349,60.639,60.8666,6471964.2145145,0
+GILD.US,D,20180907,000000,60.7398,60.8016,59.7033,60.3155,8252740.5119411,0
+GILD.US,D,20180910,000000,60.6168,61.1077,60.4211,60.5548,5998589.888935,0
+GILD.US,D,20180911,000000,60.6322,60.7087,59.9397,60.3242,6304344.6854784,0
+GILD.US,D,20180912,000000,62.6865,62.7882,61.2996,61.7751,11482120.486259,0
+GILD.US,D,20180913,000000,62.0696,62.4928,61.3557,62.3824,6662280.5436762,0
+GILD.US,D,20180914,000000,62.4579,62.7399,61.6192,61.7577,5893077.593432,0
+GILD.US,D,20180917,000000,61.8604,61.8855,61.1156,61.2531,6840504.5777429,0
+GILD.US,D,20180918,000000,61.2531,62.2894,60.7485,62.0037,8616257.9059383,0
+GILD.US,D,20180919,000000,61.8362,62.5509,61.6919,62.181,4352062.6398612,0
+GILD.US,D,20180920,000000,62.2468,63.0885,62.1441,62.9791,6990715.6208164,0
+GILD.US,D,20180921,000000,62.9461,63.906,62.9122,63.5534,11381014.775068,0
+GILD.US,D,20180924,000000,63.3665,64.1413,63.3258,63.6444,5853176.7365128,0
+GILD.US,D,20180925,000000,63.7133,63.9554,63.0565,63.1147,7041644.2956923,0
+GILD.US,D,20180926,000000,63.2153,64.3089,62.9965,63.6687,8943817.4480511,0
+GILD.US,D,20180927,000000,63.6687,64.8852,63.6028,64.4522,6476625.8190529,0
+GILD.US,D,20180928,000000,64.4522,65.0073,64.0744,64.983,9035717.6518078,0
+GILD.US,D,20181001,000000,65.077,66.1452,64.8396,65.6134,9292273.1616484,0
+GILD.US,D,20181002,000000,65.6745,66.2779,65.3878,66.2131,8874018.308912,0
+GILD.US,D,20181003,000000,66.3622,67.0023,66.0532,66.4901,7794466.068172,0
+GILD.US,D,20181004,000000,66.2208,66.4474,63.8217,64.4377,9155392.3458608,0
+GILD.US,D,20181005,000000,64.6149,65.2774,63.2493,64.1685,7228141.5162853,0
+GILD.US,D,20181008,000000,64.2168,64.5123,63.5534,64.3011,5355107.7802913,0
+GILD.US,D,20181009,000000,64.1335,65.135,63.8217,64.4202,6377781.2183691,0
+GILD.US,D,20181010,000000,64.1501,64.8531,62.9122,62.9383,7984248.6100588,0
+GILD.US,D,20181011,000000,63.0382,63.2832,60.4308,61.0177,10082873.031594,0
+GILD.US,D,20181012,000000,61.6076,62.1965,60.8173,61.9369,6699277.0609351,0
+GILD.US,D,20181015,000000,61.7006,62.088,61.195,61.2531,6176723.0655933,0
+GILD.US,D,20181016,000000,61.6919,64.3369,61.473,64.2255,8857881.8266683,0
+GILD.US,D,20181017,000000,63.965,64.2081,63.2415,63.6444,6481714.8663994,0
+GILD.US,D,20181018,000000,63.5941,63.6299,61.7093,62.4251,7349069.6295874,0
+GILD.US,D,20181019,000000,62.4076,62.9548,61.5669,61.6657,5984138.3986308,0
+GILD.US,D,20181022,000000,61.8264,62.0308,60.7485,60.886,6358240.6807183,0
+GILD.US,D,20181023,000000,60.2119,60.8589,59.5059,60.3213,6818234.187955,0
+GILD.US,D,20181024,000000,59.9484,60.6467,57.1299,57.2423,10632889.711126,0
+GILD.US,D,20181025,000000,57.4661,58.9276,56.6012,57.7517,11155146.354949,0
+GILD.US,D,20181026,000000,56.2127,59.1503,55.9676,58.6981,13077221.409651,0
+GILD.US,D,20181029,000000,59.5901,60.5906,58.4705,59.6734,10911298.492651,0
+GILD.US,D,20181030,000000,59.9581,61.1204,59.7895,60.6322,7880460.5403763,0
+GILD.US,D,20181031,000000,60.9431,61.0177,56.5847,57.3827,20574095.393456,0
+GILD.US,D,20181101,000000,57.4001,59.2646,57.2326,59.1755,9577303.1768187,0
+GILD.US,D,20181102,000000,59.7315,60.237,57.9823,58.4443,7201654.5167665,0
+GILD.US,D,20181105,000000,58.8133,59.0574,58.0385,58.5605,7233249.1481018,0
+GILD.US,D,20181106,000000,58.7048,59.2472,58.5363,59.2103,6771351.765169,0
+GILD.US,D,20181107,000000,59.7644,61.2715,59.2182,61.0013,10260762.545202,0
+GILD.US,D,20181108,000000,60.8104,61.1533,60.269,60.4976,5949178.9457693,0
+GILD.US,D,20181109,000000,60.1528,60.5218,59.4874,59.9087,5427541.7842769,0
+GILD.US,D,20181112,000000,59.8157,60.1567,58.9653,59.3266,6298166.3817003,0
+GILD.US,D,20181113,000000,59.4205,61.0604,59.1755,59.6899,5272549.3700813,0
+GILD.US,D,20181114,000000,60.0608,60.3534,59.0399,59.377,5224542.586865,0
+GILD.US,D,20181115,000000,59.1,59.3944,57.6026,58.7281,10989661.975012,0
+GILD.US,D,20181116,000000,58.453,58.6622,58.0133,58.2399,9575483.9637076,0
+GILD.US,D,20181119,000000,58.1315,58.2757,56.9353,57.2423,10473272.861332,0
+GILD.US,D,20181120,000000,57.5678,58.4617,56.8403,56.8713,10112714.527934,0
+GILD.US,D,20181121,000000,56.172,56.9682,56.0123,56.172,10534247.47467,0
+GILD.US,D,20181123,000000,55.868,56.422,55.5978,56.0433,3650957.3172879,0
+GILD.US,D,20181126,000000,56.7,57.28,55.5978,56.3396,11229302.519813,0
+GILD.US,D,20181127,000000,55.959,56.7687,55.3875,56.7609,9507300.6409811,0
+GILD.US,D,20181128,000000,56.8016,58.2486,56.3126,58.2321,7679141.172551,0
+GILD.US,D,20181129,000000,57.9067,59.1503,57.8379,58.6535,7685009.7351637,0
+GILD.US,D,20181130,000000,58.6884,60.763,58.453,60.5461,10305215.564782,0
+GILD.US,D,20181203,000000,61.2221,61.3557,59.344,59.6376,13353078.956446,0
+GILD.US,D,20181204,000000,59.5901,61.1291,58.3416,58.5363,11804295.694448,0
+GILD.US,D,20181206,000000,57.8264,59.0903,57.3256,59.0758,9623356.5257522,0
+GILD.US,D,20181207,000000,58.7281,58.914,57.1396,57.3565,6721954.2441202,0
+GILD.US,D,20181210,000000,58.2583,58.8056,55.4641,56.8016,10606875.583119,0
+GILD.US,D,20181211,000000,57.342,58.2137,56.5585,56.9982,6970865.3420002,0
+GILD.US,D,20181212,000000,57.7208,58.3416,57.28,57.3498,7661222.6461361,0
+GILD.US,D,20181213,000000,57.8002,57.96,56.6186,57.1658,7303096.8133568,0
+GILD.US,D,20181214,000000,56.6951,57.0099,55.4853,55.6529,9724540.7047047,0
+GILD.US,D,20181217,000000,55.4902,56.9508,54.7957,55.2713,13751706.544004,0
+GILD.US,D,20181218,000000,55.5754,56.6457,54.5749,55.0331,10987540.24803,0
+GILD.US,D,20181219,000000,55.2636,56.6874,53.8786,54.4897,11179752.193123,0
+GILD.US,D,20181220,000000,54.4306,55.4651,53.7672,54.5749,12327161.495896,0
+GILD.US,D,20181221,000000,54.9565,56.0946,52.8354,53.1483,20720309.743027,0
+GILD.US,D,20181224,000000,53.0204,53.3264,51.3254,51.3817,7260836.7612283,0
+GILD.US,D,20181226,000000,51.4746,53.6674,51.1947,53.6577,10397077.567128,0
+GILD.US,D,20181227,000000,52.9614,53.4882,51.3254,53.4205,11249835.261664,0
+GILD.US,D,20181228,000000,53.309,53.5047,52.3415,52.5197,7992110.8733057,0
+GILD.US,D,20181231,000000,52.6214,53.5298,52.2668,53.0891,8935569.0408181,0
+GILD.US,D,20190102,000000,52.417,54.3279,52.1981,53.8436,9236558.9857679,0
+GILD.US,D,20190103,000000,56.2641,57.0786,55.2868,55.3797,17238894.414942,0
+GILD.US,D,20190104,000000,56.2273,58.0752,56.0481,57.9251,11357481.673796,0
+GILD.US,D,20190107,000000,57.8002,58.4995,57.1784,58.1895,12376102.66496,0
+GILD.US,D,20190108,000000,58.4356,58.6912,56.9411,57.7915,8868895.1900373,0
+GILD.US,D,20190109,000000,57.8854,58.2787,57.3256,57.6618,6798367.38961,0
+GILD.US,D,20190110,000000,57.4942,57.9454,56.9411,57.746,6734563.8069614,0
+GILD.US,D,20190111,000000,57.5446,58.054,57.2414,57.8496,6672349.1964909,0
+GILD.US,D,20190114,000000,57.5204,57.6588,56.9595,57.0786,10807225.461097,0
+GILD.US,D,20190115,000000,57.0254,58.3174,56.8908,58.1547,8482531.2876844,0
+GILD.US,D,20190116,000000,57.9425,58.454,57.3333,57.4099,7237009.405849,0
+GILD.US,D,20190117,000000,57.3256,58.5295,57.2558,58.267,6155629.6922336,0
+GILD.US,D,20190118,000000,58.7668,59.0544,58.147,58.7154,9848493.9567217,0
+GILD.US,D,20190122,000000,58.3416,58.4104,57.7295,58.1818,11578864.009371,0
+GILD.US,D,20190123,000000,58.1547,58.9934,57.56,57.9251,8191671.9437824,0
+GILD.US,D,20190124,000000,58.0801,58.1043,57.3072,57.5958,9132315.5965724,0
+GILD.US,D,20190125,000000,57.8583,58.8006,57.8002,58.4762,10379670.113636,0
+GILD.US,D,20190128,000000,58.0705,58.5625,57.1716,57.6365,8388893.4359902,0
+GILD.US,D,20190129,000000,57.774,59.377,57.746,59.0641,8234938.6546983,0
+GILD.US,D,20190130,000000,58.9198,59.6666,58.2254,59.2686,6025105.7976293,0
+GILD.US,D,20190131,000000,59.2501,59.684,58.6302,59.4205,9830710.6839488,0
+GILD.US,D,20190201,000000,59.4119,59.837,58.8686,59.4545,7660885.0282659,0
+GILD.US,D,20190204,000000,59.2928,59.6326,58.7503,59.4545,8145977.8946006,0
+GILD.US,D,20190205,000000,57.5019,58.579,56.6515,57.4437,17084911.756945,0
+GILD.US,D,20190206,000000,57.3565,58.8258,57.0932,58.3514,8931088.1186261,0
+GILD.US,D,20190207,000000,58.0801,58.3688,56.7977,57.1019,7827415.3008705,0
+GILD.US,D,20190208,000000,56.7977,57.3827,56.3057,57.2636,6506352.7111612,0
+GILD.US,D,20190211,000000,57.3914,57.6897,57.1097,57.3914,6486712.0238669,0
+GILD.US,D,20190212,000000,54.9817,55.5426,54.2854,55.5067,18766557.459345,0
+GILD.US,D,20190213,000000,55.6529,56.5866,55.5831,55.9639,10659917.725213,0
+GILD.US,D,20190214,000000,56.1255,56.6844,55.746,56.3299,6759550.6267694,0
+GILD.US,D,20190215,000000,56.6186,57.4506,56.4413,57.3643,7321702.9651589,0
+GILD.US,D,20190219,000000,57.1561,57.5204,56.5682,56.6612,7536118.1894547,0
+GILD.US,D,20190220,000000,56.5866,57.1048,56.4578,56.8471,6692050.7995477,0
+GILD.US,D,20190221,000000,56.8065,56.8298,55.3682,55.6355,6607269.4802411,0
+GILD.US,D,20190222,000000,55.6858,55.9823,55.4466,55.7953,5803297.0517168,0
+GILD.US,D,20190225,000000,56.0625,56.0625,55.3672,55.4651,8354145.6395916,0
+GILD.US,D,20190226,000000,55.3769,55.8641,55.2442,55.405,7019575.2376618,0
+GILD.US,D,20190227,000000,55.2636,56.112,55.1784,55.6529,9007966.9083344,0
+GILD.US,D,20190228,000000,55.3381,55.7294,54.9392,55.1851,8515364.8836811,0
+GILD.US,D,20190301,000000,55.6945,56.2505,55.5067,56.0277,7072243.6254163,0
+GILD.US,D,20190304,000000,56.1885,56.4151,55.0844,55.5503,9908324.5926895,0
+GILD.US,D,20190305,000000,55.3642,55.7198,54.6166,54.6505,8725115.4060269,0
+GILD.US,D,20190306,000000,54.7008,54.8209,53.2626,53.403,11125337.897666,0
+GILD.US,D,20190307,000000,53.4117,53.6315,52.5846,53.0716,8976247.3480624,0
+GILD.US,D,20190308,000000,52.818,53.8185,52.6214,53.6674,9001173.252108,0
+GILD.US,D,20190311,000000,53.7846,54.7735,53.5298,54.6079,6136041.6609374,0
+GILD.US,D,20190312,000000,54.7783,55.405,54.4558,55.0234,6168667.7303534,0
+GILD.US,D,20190313,000000,55.3284,55.9736,55.0659,55.805,7394845.2439426,0
+GILD.US,D,20190314,000000,55.7362,55.958,55.1396,55.5221,9287022.0164253,0
+GILD.US,D,20190315,000000,55.4699,56.3793,55.4699,56.2409,13969196.465601,0
+GILD.US,D,20190318,000000,56.3793,56.4732,55.556,55.7188,9413868.2509263,0
+GILD.US,D,20190319,000000,55.7023,56.6447,55.616,56.1208,8006093.6219797,0
+GILD.US,D,20190320,000000,55.7614,55.9164,55.1668,55.3595,9812218.1039075,0
+GILD.US,D,20190321,000000,54.9662,55.7188,53.9889,55.6335,10583421.982079,0
+GILD.US,D,20190322,000000,55.5812,55.7866,54.5875,54.6476,6898827.8067062,0
+GILD.US,D,20190325,000000,54.6718,54.8345,53.927,54.664,8969909.0113489,0
+GILD.US,D,20190326,000000,54.8898,55.6588,54.8035,55.0514,7389417.5462553,0
+GILD.US,D,20190327,000000,54.9662,55.3237,54.3822,54.5537,6907738.0275626,0
+GILD.US,D,20190328,000000,54.7763,54.7948,54.1342,54.5787,6133426.4130314,0
+GILD.US,D,20190329,000000,55.616,56.2409,55.4011,55.7101,11204108.173424,0
+GILD.US,D,20190401,000000,56.1643,56.7648,55.9164,56.4549,6718336.4673091,0
+GILD.US,D,20190402,000000,56.2931,57.2278,56.2931,56.7648,8089219.8909931,0
+GILD.US,D,20190403,000000,57.1426,57.223,56.7134,57.1231,7803289.561502,0
+GILD.US,D,20190404,000000,57.098,57.623,57.0109,57.2772,6667587.442309,0
+GILD.US,D,20190405,000000,57.5861,58.3309,57.3392,57.8787,6302665.8883622,0
+GILD.US,D,20190408,000000,57.748,58.1092,57.3314,57.7402,6194726.2545936,0
+GILD.US,D,20190409,000000,57.6462,57.9464,56.5073,56.636,6894254.9946353,0
+GILD.US,D,20190410,000000,57.6143,57.9019,57.2278,57.7576,8695225.3835715,0
+GILD.US,D,20190411,000000,58.1353,58.2729,56.5857,56.8238,6995047.8672489,0
+GILD.US,D,20190412,000000,57.2093,57.2772,55.7702,55.9425,8139741.7724718,0
+GILD.US,D,20190415,000000,56.0433,56.5227,55.2752,56.0695,5562045.8528558,0
+GILD.US,D,20190416,000000,56.4297,56.6874,55.1434,55.3062,6792566.9700537,0
+GILD.US,D,20190417,000000,55.343,55.4457,54.1158,54.202,9205208.0174826,0
+GILD.US,D,20190418,000000,54.51,54.51,52.7511,53.9453,13481430.53301,0
+GILD.US,D,20190422,000000,53.7991,54.2708,52.7463,53.0194,13397086.981217,0
+GILD.US,D,20190423,000000,53.1899,54.2882,53.0368,54.021,12003686.407283,0
+GILD.US,D,20190424,000000,54.1255,54.1507,53.3032,53.8166,7153470.1486155,0
+GILD.US,D,20190425,000000,53.5328,55.127,53.1744,54.9662,9270888.6315932,0
+GILD.US,D,20190426,000000,55.2123,55.9745,55.1105,55.8312,9504535.6848452,0
+GILD.US,D,20190429,000000,55.7527,56.2157,55.5406,55.6335,6129320.2776495,0
+GILD.US,D,20190430,000000,55.6588,55.9261,54.8035,55.7362,8360892.8346432,0
+GILD.US,D,20190501,000000,55.5483,56.2234,55.2384,55.59,6744507.5308393,0
+GILD.US,D,20190502,000000,55.4544,56.0355,55.0156,55.958,6693224.7185643,0
+GILD.US,D,20190503,000000,56.5324,58.0491,56.4732,57.5281,10295170.658791,0
+GILD.US,D,20190506,000000,56.8413,58.1014,56.5944,58.0075,7357091.9257696,0
+GILD.US,D,20190507,000000,57.4584,57.8429,56.4994,56.9023,8496724.660351,0
+GILD.US,D,20190508,000000,56.7134,56.9343,55.8806,56.6176,7596174.9364733,0
+GILD.US,D,20190509,000000,56.1915,56.9798,55.496,56.6709,7138005.8047005,0
+GILD.US,D,20190510,000000,56.5944,56.7987,54.9469,56.1915,6947160.8506166,0
+GILD.US,D,20190513,000000,55.2036,55.2985,54.1255,54.9914,9505985.2734989,0
+GILD.US,D,20190514,000000,55.0514,56.2254,54.9294,55.7702,7947817.8866619,0
+GILD.US,D,20190515,000000,55.4185,56.3696,55.1813,55.958,6279803.8929483,0
+GILD.US,D,20190516,000000,56.2079,57.1687,56.1208,56.3696,8793261.5598136,0
+GILD.US,D,20190517,000000,56.3609,57.6046,56.2157,56.8685,7772843.0374196,0
+GILD.US,D,20190520,000000,56.5498,56.7561,56.1915,56.4383,5220701.7964147,0
+GILD.US,D,20190521,000000,56.7464,57.1784,56.3968,57.005,5972979.456914,0
+GILD.US,D,20190522,000000,56.7823,57.2423,56.3261,56.9877,6727055.6811135,0
+GILD.US,D,20190523,000000,57.1996,57.8127,56.8762,57.56,7826961.013828,0
+GILD.US,D,20190524,000000,57.6713,57.8224,56.9469,57.3227,4898726.8875131,0
+GILD.US,D,20190528,000000,55.9657,56.3793,54.8035,54.8199,11461113.840425,0
+GILD.US,D,20190529,000000,54.51,54.6137,53.8504,54.3056,8394742.3816623,0
+GILD.US,D,20190530,000000,54.3822,54.5362,53.8252,54.2795,5031646.1137959,0
+GILD.US,D,20190531,000000,53.7904,54.0403,53.2761,53.3449,5685122.5373747,0
+GILD.US,D,20190603,000000,53.5589,55.221,53.2848,54.5275,10678436.117019,0
+GILD.US,D,20190604,000000,54.8199,55.4621,54.5537,55.1193,6590810.8671853,0
+GILD.US,D,20190605,000000,55.5309,55.5648,54.5003,55.221,6099192.7869674,0
+GILD.US,D,20190606,000000,55.2288,55.5309,54.4771,54.6137,5814268.0837932,0
+GILD.US,D,20190607,000000,54.9662,56.236,54.3918,56.0025,7299338.6205507,0
+GILD.US,D,20190610,000000,56.0433,56.791,55.9377,56.6612,6934692.7362411,0
+GILD.US,D,20190611,000000,56.6709,57.2723,56.515,56.6447,6003397.0718211,0
+GILD.US,D,20190612,000000,56.8849,57.8127,56.7386,57.2278,7476758.3600582,0
+GILD.US,D,20190613,000000,57.3643,58.1789,57.3557,57.9523,5147146.5294106,0
+GILD.US,D,20190614,000000,57.8854,57.9445,57.2684,57.4099,6165445.3897632,0
+GILD.US,D,20190617,000000,57.5039,58.3524,57.16,58.0481,6111707.3625177,0
+GILD.US,D,20190618,000000,58.5257,59.6065,58.2921,59.0002,8537252.2268947,0
+GILD.US,D,20190619,000000,58.853,59.1736,58.5208,59.0517,5367051.3996269,0
+GILD.US,D,20190620,000000,59.5116,59.9707,58.575,59.3208,5742996.6416482,0
+GILD.US,D,20190621,000000,59.286,60.0996,59.0613,60.0231,10077916.140478,0
+GILD.US,D,20190624,000000,59.8042,60.1083,59.4342,59.5533,4639530.3180028,0
+GILD.US,D,20190625,000000,59.4757,60.5402,58.9363,59.2424,7274465.3725032,0
+GILD.US,D,20190626,000000,59.2598,59.2947,57.5998,57.686,10956997.704185,0
+GILD.US,D,20190627,000000,57.6501,58.2961,57.3237,58.0316,6932079.5532761,0
+GILD.US,D,20190628,000000,58.0927,58.8463,57.8409,58.4473,22821015.625193,0
+GILD.US,D,20190701,000000,58.8278,59.5716,58.2002,58.6806,6958772.0144346,0
+GILD.US,D,20190702,000000,59.3809,59.6404,58.7939,59.5533,6947269.2600244,0
+GILD.US,D,20190703,000000,59.7537,59.7537,59.1049,59.6917,3359060.3404819,0
+GILD.US,D,20190705,000000,59.3131,59.9901,59.131,59.286,4760474.9508336,0
+GILD.US,D,20190708,000000,59.0613,59.2336,57.4099,58.3793,8313269.0980014,0
+GILD.US,D,20190709,000000,58.1188,58.9818,57.745,58.6119,6012382.6630277,0
+GILD.US,D,20190710,000000,58.8278,59.286,57.8757,58.3611,4707278.9706273,0
+GILD.US,D,20190711,000000,57.9716,58.3,56.699,57.2597,6742620.1746718,0
+GILD.US,D,20190712,000000,57.2471,57.681,56.9992,57.3237,5479851.9047503,0
+GILD.US,D,20190715,000000,57.9445,59.0437,57.8224,58.8888,8663764.9734079,0
+GILD.US,D,20190716,000000,58.8888,59.0002,57.5348,57.9106,6442130.9779393,0
+GILD.US,D,20190717,000000,58.0752,58.3252,57.7992,57.8951,5615997.6015055,0
+GILD.US,D,20190718,000000,57.6413,58.4791,57.3557,58.143,4626556.2930571,0
+GILD.US,D,20190719,000000,58.4124,58.4211,56.1537,56.2669,10260391.888274,0
+GILD.US,D,20190722,000000,56.4936,56.9411,56.018,56.1537,7285467.3786962,0
+GILD.US,D,20190723,000000,56.2931,57.4786,55.9551,57.4437,9078964.7457834,0
+GILD.US,D,20190724,000000,57.5134,57.8108,56.9508,57.6501,5308413.2671456,0
+GILD.US,D,20190725,000000,57.5901,58.023,57.2684,57.3731,4694471.1734405,0
+GILD.US,D,20190726,000000,57.4011,57.9978,57.0263,57.8951,5537544.2942067,0
+GILD.US,D,20190729,000000,58.9043,59.1736,58.2234,58.7154,6440400.5572956,0
+GILD.US,D,20190730,000000,58.6544,58.6806,57.6675,58.0393,7738358.5210115,0
+GILD.US,D,20190731,000000,56.7939,57.7218,55.5047,56.6834,11982656.014627,0
+GILD.US,D,20190801,000000,56.8026,57.7722,56.3028,56.6389,9548080.1303394,0
+GILD.US,D,20190802,000000,56.3978,56.6301,55.5831,56.1905,7806012.1863455,0
+GILD.US,D,20190805,000000,55.6268,55.9039,54.3909,54.8141,8357311.1943014,0
+GILD.US,D,20190806,000000,54.9003,55.4969,54.1904,55.3517,8151651.3202792,0
+GILD.US,D,20190807,000000,54.7977,55.5386,54.1032,55.2646,6300233.3877437,0
+GILD.US,D,20190808,000000,55.1251,56.144,55.0301,56.0762,5997898.1336657,0
+GILD.US,D,20190809,000000,55.9716,56.8549,55.678,56.4393,6048936.2504201,0
+GILD.US,D,20190812,000000,56.172,56.6389,54.9246,55.3517,6592726.1000577,0
+GILD.US,D,20190813,000000,55.1251,56.2224,55.1251,55.6268,5574000.8293675,0
+GILD.US,D,20190814,000000,55.0989,55.1948,54.4326,54.6049,7377136.3090495,0
+GILD.US,D,20190815,000000,54.6834,55.2026,54.3638,54.3909,5500933.920934,0
+GILD.US,D,20190816,000000,54.8558,54.942,54.3638,54.6234,8777212.8375668,0
+GILD.US,D,20190819,000000,55.0989,55.7314,55.0989,55.4631,7124379.2583665,0
+GILD.US,D,20190820,000000,55.4011,55.6355,54.8296,54.8839,6110831.8274903,0
+GILD.US,D,20190821,000000,55.4011,55.5918,55.0824,55.4796,5194879.7079309,0
+GILD.US,D,20190822,000000,55.6355,55.9716,54.972,55.558,5877832.133274,0
+GILD.US,D,20190823,000000,55.4282,55.9474,53.8011,54.078,8656327.0555575,0
+GILD.US,D,20190826,000000,54.7608,54.79,53.9221,54.5003,4685564.0499957,0
+GILD.US,D,20190827,000000,54.942,55.2733,54.4451,54.7696,6041960.8793767,0
+GILD.US,D,20190828,000000,54.5362,55.5318,54.2688,55.0554,6289777.5584723,0
+GILD.US,D,20190829,000000,55.6006,55.7314,54.7473,55.1503,5500517.8353018,0
+GILD.US,D,20190830,000000,55.3585,55.3769,54.3735,54.971,6127813.9031154,0
+GILD.US,D,20190903,000000,54.6321,54.7977,53.8688,54.4771,5674999.1636208,0
+GILD.US,D,20190904,000000,54.8141,55.0824,53.9744,54.7366,6822263.920516,0
+GILD.US,D,20190905,000000,54.8839,55.7992,54.788,55.4185,6948291.4058701,0
+GILD.US,D,20190906,000000,55.6268,56.2311,55.2945,56.0762,7898771.4056007,0
+GILD.US,D,20190909,000000,56.0142,57.5901,55.9125,57.3827,10057615.704502,0
+GILD.US,D,20190910,000000,57.1687,58.114,56.8985,58.0316,8576695.6993598,0
+GILD.US,D,20190911,000000,57.9523,58.9653,57.9523,58.8955,10233745.888291,0
+GILD.US,D,20190912,000000,58.9402,58.976,57.8583,57.9445,7438830.5543621,0
+GILD.US,D,20190913,000000,58.2864,58.9324,57.5958,58.086,5513880.0691747,0
+GILD.US,D,20190916,000000,57.8844,58.0065,57.3343,57.5261,5318567.615016,0
+GILD.US,D,20190917,000000,57.5436,57.8399,57.0031,57.7789,5531742.8421799,0
+GILD.US,D,20190918,000000,57.6385,57.7615,56.853,57.3867,4981380.2850138,0
+GILD.US,D,20190919,000000,57.4989,58.0143,57.3178,57.5958,4809671.1401246,0
+GILD.US,D,20190920,000000,57.5348,58.517,57.5348,57.9978,11194961.516812,0
+GILD.US,D,20190923,000000,57.8486,57.9184,56.6515,57.3954,6374958.4438823,0
+GILD.US,D,20190924,000000,57.623,57.6521,56.0956,56.3736,6728758.2250522,0
+GILD.US,D,20190925,000000,56.3193,56.6166,55.9019,56.0578,5669577.6607567,0
+GILD.US,D,20190926,000000,56.2515,56.2515,55.0902,55.2743,7453241.7783149,0
+GILD.US,D,20190927,000000,55.5076,55.8137,54.636,54.9227,8487692.6079696,0
+GILD.US,D,20190930,000000,55.0099,55.7129,54.8907,55.344,9918749.4478443,0
+GILD.US,D,20191001,000000,55.5358,56.173,54.976,55.2026,5617041.4292327,0
+GILD.US,D,20191002,000000,54.9595,54.9595,53.7178,53.8059,7622712.5270491,0
+GILD.US,D,20191003,000000,53.9114,54.4345,53.1685,54.3376,7494689.2761198,0
+GILD.US,D,20191004,000000,54.5304,54.7658,54.0675,54.6272,5950345.637492,0
+GILD.US,D,20191007,000000,54.6185,55.5174,54.3831,54.7754,6928367.8216448,0
+GILD.US,D,20191008,000000,54.4258,54.5662,53.589,53.8678,5315063.4099654,0
+GILD.US,D,20191009,000000,54.3928,54.513,53.9278,54.1206,4186681.50698,0
+GILD.US,D,20191010,000000,54.2426,55.3652,54.139,55.2375,6696134.2205773,0
+GILD.US,D,20191011,000000,55.8399,56.3116,55.5968,55.8747,6471217.738306,0
+GILD.US,D,20191014,000000,55.7362,56.7755,55.7362,56.3289,5221066.2585194,0
+GILD.US,D,20191015,000000,56.6079,57.405,56.4161,57.0176,6562584.1547877,0
+GILD.US,D,20191016,000000,56.8103,57.5213,56.7581,57.0641,5567538.5961878,0
+GILD.US,D,20191017,000000,57.0176,57.3547,56.5653,56.9585,5370290.2597458,0
+GILD.US,D,20191018,000000,57.1048,57.1523,56.0578,56.6806,10084395.925657,0
+GILD.US,D,20191021,000000,56.7048,57.0816,56.5837,56.9402,4463882.297961,0
+GILD.US,D,20191022,000000,57.3769,58.145,57.342,57.5086,6967895.9566951,0
+GILD.US,D,20191023,000000,57.3867,58.1992,57.22,58.1372,6979277.9120508,0
+GILD.US,D,20191024,000000,58.2864,58.2864,57.3034,57.6316,6416115.8174623,0
+GILD.US,D,20191025,000000,55.0099,56.1198,54.5924,55.2907,13759521.313606,0
+GILD.US,D,20191028,000000,55.5609,55.8369,54.8191,55.6491,8995620.6254839,0
+GILD.US,D,20191029,000000,55.8834,55.8834,55.2278,55.403,6337923.7252131,0
+GILD.US,D,20191030,000000,55.403,55.5358,54.7231,55.1416,7202521.7920294,0
+GILD.US,D,20191031,000000,54.9323,55.7275,54.785,55.6306,7373014.6866092,0
+GILD.US,D,20191101,000000,55.8582,56.7484,55.6743,56.4607,5676664.5386197,0
+GILD.US,D,20191104,000000,56.8975,57.1784,55.9106,56.9402,8026541.7012451,0
+GILD.US,D,20191105,000000,57.1144,57.8651,56.9227,57.098,7557459.3557468,0
+GILD.US,D,20191106,000000,57.3082,57.7789,56.8191,57.1144,6883350.0406741,0
+GILD.US,D,20191107,000000,56.7755,56.9072,55.3944,55.8496,8870947.7414929,0
+GILD.US,D,20191108,000000,55.4737,57.2113,55.4651,57.0902,5672509.877122,0
+GILD.US,D,20191111,000000,56.7755,56.8878,56.172,56.4423,4233204.6300142,0
+GILD.US,D,20191112,000000,56.3736,56.635,56.0171,56.1634,4859569.4093906,0
+GILD.US,D,20191113,000000,56.0171,56.0171,55.0979,55.2995,5241218.0187364,0
+GILD.US,D,20191114,000000,55.2113,55.8834,54.4702,55.7178,8644470.1637482,0
+GILD.US,D,20191115,000000,56.0258,56.9498,55.8834,56.8191,7911892.0413645,0
+GILD.US,D,20191118,000000,56.6515,56.9072,55.6403,56.1352,7061138.3721682,0
+GILD.US,D,20191119,000000,56.5207,56.8006,56.3193,56.7581,7026096.3216628,0
+GILD.US,D,20191120,000000,56.5653,57.0176,56.3048,56.6515,8747110.1261778,0
+GILD.US,D,20191121,000000,56.8452,57.4564,56.3289,57.3954,6175063.8854177,0
+GILD.US,D,20191122,000000,57.4467,57.5774,56.9227,56.9847,5255724.22998,0
+GILD.US,D,20191125,000000,57.2394,58.7484,57.1841,58.6981,8582216.3193968,0
+GILD.US,D,20191126,000000,58.4762,59.0729,58.2254,58.7484,7938077.5594826,0
+GILD.US,D,20191127,000000,58.7484,58.9276,58.2409,58.6099,5703519.0976549,0
+GILD.US,D,20191129,000000,58.5392,58.8171,58.3368,58.7136,3044930.1428278,0
+GILD.US,D,20191202,000000,58.7213,58.9575,57.5745,57.7353,8752220.855406,0
+GILD.US,D,20191203,000000,57.4467,57.807,56.9072,57.6917,6165849.0857487,0
+GILD.US,D,20191204,000000,57.8942,58.6981,57.683,58.2864,5833101.3791165,0
+GILD.US,D,20191205,000000,58.4161,58.4617,57.1048,57.5696,6696992.2036053,0
+GILD.US,D,20191206,000000,58.0065,58.9809,57.7014,58.573,4741781.0390347,0
+GILD.US,D,20191209,000000,58.6602,59.2723,58.3561,58.4433,6914301.442856,0
+GILD.US,D,20191210,000000,58.3746,58.6602,57.743,58.573,4894197.4392052,0
+GILD.US,D,20191211,000000,58.8133,59.3645,58.6012,59.1843,6401983.3605584,0
+GILD.US,D,20191212,000000,59.1939,60.0744,59.0719,59.6085,6503594.9823192,0
+GILD.US,D,20191213,000000,58.392,58.8821,57.6956,57.9686,9302491.522693,0
+GILD.US,D,20191216,000000,58.392,58.8686,58.2496,58.2777,13215224.520928,0
+GILD.US,D,20191217,000000,58.3281,58.5334,57.9823,58.3474,8942046.7610559,0
+GILD.US,D,20191218,000000,58.4453,58.6128,57.5194,57.8902,11465549.333914,0
+GILD.US,D,20191219,000000,58.0917,58.0917,57.4302,57.5464,11575465.116317,0
+GILD.US,D,20191220,000000,57.8117,59.0524,57.4389,58.9208,26605176.098166,0
+GILD.US,D,20191223,000000,58.7901,59.406,58.6457,58.8318,7986016.1996424,0
+GILD.US,D,20191224,000000,58.886,58.9993,58.4268,58.8056,2230337.7222146,0
+GILD.US,D,20191226,000000,58.7979,58.974,58.3048,58.516,4003883.6283717,0
+GILD.US,D,20191227,000000,58.5073,58.6051,57.9155,58.1275,5065237.5431771,0
+GILD.US,D,20191230,000000,57.9338,58.2592,57.1212,57.2288,6654890.1194711,0
+GILD.US,D,20191231,000000,56.9914,57.342,56.7174,57.2713,7925208.8465332,0
+GILD.US,D,20200102,000000,57.7567,57.9417,57.3266,57.4932,5279579.4620639,0
+GILD.US,D,20200103,000000,56.9643,57.6171,56.9082,57.3508,5320929.9076371,0
+GILD.US,D,20200106,000000,57.0002,58.0171,56.9914,57.8622,9358797.3041993,0
+GILD.US,D,20200107,000000,57.5194,57.5464,56.5595,57.3963,9173229.3071023,0
+GILD.US,D,20200108,000000,57.3877,58.3833,57.1212,57.9958,7497367.5047294,0
+GILD.US,D,20200109,000000,58.0035,58.2321,57.5552,58.0307,6741992.4325767,0
+GILD.US,D,20200110,000000,58.1712,58.2496,57.2713,57.3178,5847677.7983574,0
+GILD.US,D,20200113,000000,57.3343,57.5194,56.4791,56.6834,7793638.02679,0
+GILD.US,D,20200114,000000,56.7697,56.9033,56.3289,56.5857,11268916.34992,0
+GILD.US,D,20200115,000000,56.4704,57.2288,56.3919,56.4975,8033464.4162904,0
+GILD.US,D,20200116,000000,56.6642,56.7426,55.6326,55.7042,12064962.502023,0
+GILD.US,D,20200117,000000,55.9667,55.9667,55.1473,55.5086,15268704.167614,0
+GILD.US,D,20200121,000000,55.4486,55.4564,54.848,55.2026,13911485.491675,0
+GILD.US,D,20200122,000000,55.3527,55.9754,55.1754,55.9066,8970269.3435713,0
+GILD.US,D,20200123,000000,55.7469,56.4568,55.2985,56.3561,16620116.229175,0
+GILD.US,D,20200124,000000,56.4704,56.5857,55.3866,55.6588,21199666.202981,0
+GILD.US,D,20200127,000000,55.5271,56.6544,55.3527,56.2592,11824174.882439,0
+GILD.US,D,20200128,000000,56.6292,57.1784,56.4888,56.7261,11619694.089787,0
+GILD.US,D,20200129,000000,56.7793,57.4137,56.6022,56.6738,8026904.0984085,0
+GILD.US,D,20200130,000000,56.3193,56.4975,55.5532,56.4355,9952288.2212275,0
+GILD.US,D,20200131,000000,56.2311,56.3474,55.1754,55.7042,12953280.54728,0
+GILD.US,D,20200203,000000,59.6996,60.5335,57.7228,58.4878,40347839.232613,0
+GILD.US,D,20200204,000000,59.9349,59.9417,58.947,59.406,18044437.231175,0
+GILD.US,D,20200205,000000,58.3658,58.6554,56.4704,58.0568,24035472.533086,0
+GILD.US,D,20200206,000000,59.3082,61.6085,58.2167,60.119,32682135.664285,0
+GILD.US,D,20200207,000000,61.6783,62.7466,60.2777,60.701,30996821.594017,0
+GILD.US,D,20200210,000000,61.0972,61.1669,59.5958,60.8066,27624424.831425,0
+GILD.US,D,20200211,000000,60.7533,60.8066,59.4942,59.7228,14589195.03156,0
+GILD.US,D,20200212,000000,59.4942,59.7751,58.454,59.008,15801414.575768,0
+GILD.US,D,20200213,000000,59.1668,59.7325,58.6293,58.8773,9111770.4650752,0
+GILD.US,D,20200214,000000,59.4147,59.6346,59.0865,59.5456,10334976.528419,0
+GILD.US,D,20200218,000000,59.5456,59.7586,58.7979,59.0622,11258375.858063,0
+GILD.US,D,20200219,000000,59.2298,59.5291,58.8908,59.3615,8797549.4100125,0
+GILD.US,D,20200220,000000,59.281,59.3692,58.2592,59.0524,9867600.856741,0
+GILD.US,D,20200221,000000,59.2113,61.5019,58.886,61.4332,25598363.472695,0
+GILD.US,D,20200224,000000,65.1205,65.6804,63.0982,64.2537,48679110.487144,0
+GILD.US,D,20200225,000000,64.9848,65.0905,60.8328,61.7848,44474566.207159,0
+GILD.US,D,20200226,000000,62.8609,66.5201,62.3312,65.8401,40181290.375539,0
+GILD.US,D,20200227,000000,69.0209,69.5235,63.689,64.0416,58410927.011822,0
+GILD.US,D,20200228,000000,61.8478,62.6497,58.7262,61.1339,38354179.897189,0
+GILD.US,D,20200302,000000,61.9786,66.46,61.7664,66.4551,35300111.357512,0
+GILD.US,D,20200303,000000,65.4605,65.9457,63.0295,65.4062,27776715.270189,0
+GILD.US,D,20200304,000000,66.0144,66.9937,63.9786,66.9937,26936779.827428,0
+GILD.US,D,20200305,000000,66.1026,68.309,65.6891,67.1002,25786242.138885,0
+GILD.US,D,20200306,000000,66.3844,70.8591,66.1907,70.7042,35971412.352686,0
+GILD.US,D,20200309,000000,68.678,68.9144,64.4212,64.7989,37258896.935131,0
+GILD.US,D,20200310,000000,66.552,66.5986,60.6215,63.7597,31382372.942045,0
+GILD.US,D,20200311,000000,65.134,66.4387,64.1471,64.9578,36371024.917151,0
+GILD.US,D,20200312,000000,62.6623,64.8212,60.3853,61.007,29636698.578417,0
+GILD.US,D,20200313,000000,63.9882,64.0512,60.0473,62.9393,33853786.343128,0
+GILD.US,D,20200316,000000,59.8167,64.7632,57.2985,61.2928,30086358.087907,0
+GILD.US,D,20200317,000000,62.2719,67.6794,61.3819,66.2925,32401021.809915,0
+GILD.US,D,20200318,000000,65.4837,71.1672,64.9151,70.6518,39305471.418773,0
+GILD.US,D,20200319,000000,72.0398,76.4787,69.6456,69.8781,52010560.500148,0
+GILD.US,D,20200320,000000,70.7226,72.59,64.2003,65.1719,39467675.639767,0
+GILD.US,D,20200323,000000,66.9858,66.9858,61.2561,64.5926,22341931.737466,0
+GILD.US,D,20200324,000000,66.8339,67.4585,64.1491,65.7946,23165807.100805,0
+GILD.US,D,20200325,000000,65.7143,66.2653,61.6831,61.9679,27133839.221759,0
+GILD.US,D,20200326,000000,62.1838,65.7501,62.0483,65.7046,20646046.201225,0
+GILD.US,D,20200327,000000,65.5719,67.0663,63.9718,64.8067,18572070.981627,0
+GILD.US,D,20200330,000000,67.0315,67.9825,65.7316,67.5467,17906383.52884,0
+GILD.US,D,20200331,000000,67.5642,67.9031,65.6436,66.5065,13625320.791368,0
+GILD.US,D,20200401,000000,66.1143,66.1753,64.0512,64.5045,13688968.470965,0
+GILD.US,D,20200402,000000,63.8817,68.925,63.4982,68.4823,23024090.192956,0
+GILD.US,D,20200403,000000,68.864,70.6965,67.9302,69.5739,21832204.123782,0
+GILD.US,D,20200406,000000,70.4912,70.8562,67.5022,69.1487,21471682.959323,0
+GILD.US,D,20200407,000000,68.7662,69.1042,64.4948,66.4261,22389875.53998,0
+GILD.US,D,20200408,000000,66.4793,66.8339,65.4478,66.7099,13731417.465204,0
+GILD.US,D,20200409,000000,66.1598,66.3651,64.8958,65.3936,14412282.235093,0
+GILD.US,D,20200413,000000,67.4315,67.6087,65.5766,66.9695,18273120.166016,0
+GILD.US,D,20200414,000000,67.5912,69.2542,67.0218,69.1652,16163940.798036,0
+GILD.US,D,20200415,000000,67.7511,68.1336,66.248,66.3902,12811941.523653,0
+GILD.US,D,20200416,000000,66.5772,68.4629,66.2305,68.0901,23533648.481471,0
+GILD.US,D,20200417,000000,75.7668,76.3179,72.0669,74.7168,106058062.53369,0
+GILD.US,D,20200420,000000,73.8268,75.7756,71.7454,72.2878,34851415.143047,0
+GILD.US,D,20200421,000000,71.3889,73.1594,69.6214,69.8596,22470234.787915,0
+GILD.US,D,20200422,000000,70.7923,72.5552,70.1094,72.3323,15724729.890523,0
+GILD.US,D,20200423,000000,73.0975,74.7256,66.185,69.1922,73561433.950743,0
+GILD.US,D,20200424,000000,68.5889,71.3009,67.8315,70.8485,27474340.78223,0
+GILD.US,D,20200427,000000,71.079,71.5235,69.6029,71.079,16457783.981832,0
+GILD.US,D,20200428,000000,71.0693,71.2301,69.4595,69.9837,10991725.883644,0
+GILD.US,D,20200429,000000,74.6995,75.6245,71.2117,73.9615,87939363.82566,0
+GILD.US,D,20200430,000000,76.0342,76.2133,72.3508,74.7256,44214160.614633,0
+GILD.US,D,20200501,000000,72.2355,72.4127,69.0498,71.1225,38779652.751548,0
+GILD.US,D,20200504,000000,72.6045,72.7343,70.4475,71.3889,21586268.60603,0
+GILD.US,D,20200505,000000,70.5715,71.0219,69.8413,70.401,16778385.7049,0
+GILD.US,D,20200506,000000,70.1899,70.5976,68.7293,68.9163,14154642.631173,0
+GILD.US,D,20200507,000000,69.2999,69.7706,68.3303,69.0412,15166167.45224,0
+GILD.US,D,20200508,000000,69.1749,69.7802,68.3836,68.9347,11864622.948751,0
+GILD.US,D,20200511,000000,69.1835,71.9866,69.0461,71.8801,14996170.143525,0
+GILD.US,D,20200512,000000,71.3531,71.5962,69.3095,69.3434,13647588.083746,0
+GILD.US,D,20200513,000000,70.5443,70.588,68.4106,68.5521,12552137.861459,0
+GILD.US,D,20200514,000000,68.0988,69.2194,67.4585,68.7032,12041390.16687,0
+GILD.US,D,20200515,000000,68.0271,68.3642,67.1195,67.8403,13883624.273853,0
+GILD.US,D,20200518,000000,68.0184,68.0532,65.7046,66.5065,18670489.171974,0
+GILD.US,D,20200519,000000,65.5389,66.5869,64.3176,64.3544,15908429.115923,0
+GILD.US,D,20200520,000000,64.7719,65.9099,64.6818,65.7316,15096176.273579,0
+GILD.US,D,20200521,000000,65.3579,65.7666,64.8425,65.3848,8086241.2134529,0
+GILD.US,D,20200522,000000,65.0198,65.3771,64.6837,65.2416,7046438.0564612,0
+GILD.US,D,20200526,000000,65.8121,66.0948,64.4154,65.1002,13835626.782872,0
+GILD.US,D,20200527,000000,64.3873,66.7022,64.3873,66.6295,13210910.858965,0
+GILD.US,D,20200528,000000,66.7099,67.7608,66.6392,67.0033,11822826.475899,0
+GILD.US,D,20200529,000000,67.4034,69.4944,66.3728,69.2369,27407928.146499,0
+GILD.US,D,20200601,000000,67.137,68.4106,66.1685,66.8629,16498789.58224,0
+GILD.US,D,20200602,000000,66.1598,66.3989,64.9055,65.1719,18995119.595133,0
+GILD.US,D,20200603,000000,66.1685,66.3196,65.261,66.185,14225034.408409,0
+GILD.US,D,20200604,000000,65.936,69.5497,65.7763,68.9792,16570432.713784,0
+GILD.US,D,20200605,000000,68.2751,68.9696,67.7869,68.2751,12418203.716625,0
+GILD.US,D,20200608,000000,70.5443,70.5531,68.2576,68.4726,20204035.233577,0
+GILD.US,D,20200609,000000,68.5007,69.5032,68.2228,69.0237,8772879.5586636,0
+GILD.US,D,20200610,000000,69.2107,69.7337,68.3932,68.5618,8757691.9168564,0
+GILD.US,D,20200611,000000,68.1608,68.401,65.2949,65.3753,13479683.592838,0
+GILD.US,D,20200612,000000,65.814,66.1656,64.5413,65.6978,9332016.0505733,0
+GILD.US,D,20200615,000000,65.752,66.8367,64.9898,66.3884,7153989.4813027,0
+GILD.US,D,20200616,000000,66.9463,67.905,66.1461,66.9734,10726181.685185,0
+GILD.US,D,20200617,000000,66.8929,67.1419,66.1007,66.2005,8394423.348262,0
+GILD.US,D,20200618,000000,65.8682,66.5772,65.5272,66.4513,6145978.1575215,0
+GILD.US,D,20200619,000000,66.8833,70.0059,66.5065,69.5312,21529220.478197,0
+GILD.US,D,20200622,000000,68.6421,68.8833,67.3501,67.9147,9964258.6847973,0
+GILD.US,D,20200623,000000,67.9147,68.2722,67.1419,67.3598,7929851.8666015,0
+GILD.US,D,20200624,000000,67.2242,68.2557,67.0712,68.1481,8893483.4762127,0
+GILD.US,D,20200625,000000,68.031,68.1007,66.7118,67.7531,7992033.4380145,0
+GILD.US,D,20200626,000000,67.4024,67.6455,66.1723,66.9268,11575595.207607,0
+GILD.US,D,20200629,000000,68.6857,68.708,66.5366,66.9181,9777327.8265728,0
+GILD.US,D,20200630,000000,66.7205,69.2514,66.335,69.0548,10476298.000046,0
+GILD.US,D,20200701,000000,69.1981,69.3163,68.1201,68.2644,8676121.5809638,0
+GILD.US,D,20200702,000000,68.4911,69.1884,67.8963,68.5231,7109618.026897,0
+GILD.US,D,20200706,000000,69.5652,69.7037,68.2722,68.8929,7862401.5979664,0
+GILD.US,D,20200707,000000,68.6518,69.0722,68.4911,68.5889,5633067.4371275,0
+GILD.US,D,20200708,000000,68.8397,69.108,67.2513,67.8615,7012108.4106359,0
+GILD.US,D,20200709,000000,67.4121,68.0669,66.3709,67.0538,5793563.9518312,0
+GILD.US,D,20200710,000000,68.3012,68.9734,67.7802,68.4998,10644802.356345,0
+GILD.US,D,20200713,000000,68.678,70.31,68.1656,68.8213,10725880.203784,0
+GILD.US,D,20200714,000000,68.401,69.4218,67.7076,69.2784,7692590.1339502,0
+GILD.US,D,20200715,000000,69.0993,69.3686,68.4252,68.7943,6706076.9119849,0
+GILD.US,D,20200716,000000,68.7497,68.8833,67.8789,68.7845,5417423.5728758,0
+GILD.US,D,20200717,000000,68.6857,69.6921,68.4019,69.5652,7732622.1146294,0
+GILD.US,D,20200720,000000,69.7773,70.8504,69.3599,70.0776,7770796.6807871,0
+GILD.US,D,20200721,000000,69.4218,70,68.7497,68.9104,6294702.4430012,0
+GILD.US,D,20200722,000000,68.9908,69.3327,68.1743,68.4329,5275418.6057428,0
+GILD.US,D,20200723,000000,68.5966,68.926,67.6455,67.816,6522885.6620965,0
+GILD.US,D,20200724,000000,67.7356,67.8963,65.6261,66.0911,9079526.4097632,0
+GILD.US,D,20200727,000000,66.3137,66.9463,65.8014,66.8997,8555263.6756592,0
+GILD.US,D,20200728,000000,67.017,67.3501,66.0668,66.1723,6110698.6387892,0
+GILD.US,D,20200729,000000,66.2808,66.2848,65.0962,65.5272,9298204.7049647,0
+GILD.US,D,20200730,000000,65.1137,65.1582,64.3602,64.9171,10333138.730838,0
+GILD.US,D,20200731,000000,62.583,63.5709,61.4982,62.4037,22906494.894593,0
+GILD.US,D,20200803,000000,62.579,64.7553,62.4754,64.3786,10779720.445615,0
+GILD.US,D,20200804,000000,64.6382,64.8997,63.2521,63.6154,10905259.572397,0
+GILD.US,D,20200805,000000,63.4013,63.5534,61.9097,61.9292,13684368.814659,0
+GILD.US,D,20200806,000000,61.9466,62.4938,61.5863,61.7577,9267873.8175839,0
+GILD.US,D,20200807,000000,62.2545,62.583,61.7538,62.242,8990375.6750841,0
+GILD.US,D,20200810,000000,62.0579,62.1518,60.9944,61.4894,11451705.968764,0
+GILD.US,D,20200811,000000,61.4342,62.0861,60.9605,61.1214,11405906.607585,0
+GILD.US,D,20200812,000000,61.6511,62.0279,61.3722,61.7848,10162758.375547,0
+GILD.US,D,20200813,000000,61.901,62.1045,61.0215,61.1931,8320879.438434,0
+GILD.US,D,20200814,000000,61.1117,61.7664,61.0312,61.4797,10216290.941153,0
+GILD.US,D,20200817,000000,61.3189,62.242,61.3092,62.0618,7630821.5507578,0
+GILD.US,D,20200818,000000,62.1335,62.6013,61.9097,61.9815,7050008.3396271,0
+GILD.US,D,20200819,000000,59.408,60.5548,58.7881,58.9663,21927608.532588,0
+GILD.US,D,20200820,000000,59.0912,59.3789,58.8318,59.2801,9291585.5362613,0
+GILD.US,D,20200821,000000,59.038,60.0171,58.7067,59.685,11028293.925624,0
+GILD.US,D,20200824,000000,59.5533,60.0976,58.8318,59.3072,9544422.0871767,0
+GILD.US,D,20200825,000000,59.1572,59.4516,58.976,59.2801,8308087.1283053,0
+GILD.US,D,20200826,000000,59.1281,59.1281,58.4801,58.8773,8381587.6743702,0
+GILD.US,D,20200827,000000,58.8686,59.0962,58.6254,58.8318,8823956.909299,0
+GILD.US,D,20200828,000000,58.5363,59.006,58.3193,58.5702,7599852.5965764,0
+GILD.US,D,20200831,000000,58.7513,60.0336,58.7154,59.9096,10121174.591629,0
+GILD.US,D,20200901,000000,59.5348,59.6578,58.2573,59.0816,9309608.342202,0
+GILD.US,D,20200902,000000,58.6254,60.0976,58.6254,59.9437,9286464.4823277,0
+GILD.US,D,20200903,000000,59.9649,60.519,58.7697,59.1552,11651541.676407,0
+GILD.US,D,20200904,000000,58.9857,60.0792,58.8589,59.2452,9762821.6153293,0
+GILD.US,D,20200908,000000,58.4453,58.6699,57.3963,57.5668,11954550.101284,0
+GILD.US,D,20200909,000000,57.6917,58.4094,57.0912,57.8999,10372827.931293,0
+GILD.US,D,20200910,000000,58.0608,58.3756,57.036,57.2355,9382211.6713579,0
+GILD.US,D,20200911,000000,57.7731,59.1552,57.6375,58.8589,11379234.795838,0
+GILD.US,D,20200914,000000,58.4423,61.5969,58.3232,60.1644,20789391.315134,0
+GILD.US,D,20200915,000000,60.7999,60.8811,59.7838,60.0376,9182410.035243,0
+GILD.US,D,20200916,000000,60.147,60.3543,59.5029,59.5378,8348551.7141455,0
+GILD.US,D,20200917,000000,58.7871,59.4399,58.4046,58.9867,9370518.9423663,0
+GILD.US,D,20200918,000000,58.9034,59.1029,58.084,58.9944,15720157.078452,0
+GILD.US,D,20200921,000000,58.7774,58.9227,57.5532,58.2331,9455328.1383779,0
+GILD.US,D,20200922,000000,58.115,58.5673,57.3993,57.4979,7970130.6077426,0
+GILD.US,D,20200923,000000,57.5978,58.115,57.1309,57.2171,9394751.0262015,0
+GILD.US,D,20200924,000000,56.8636,56.9914,55.9066,56.4549,9928836.6851289,0
+GILD.US,D,20200925,000000,56.3193,56.6854,56.0171,56.4549,7875969.2934788,0
+GILD.US,D,20200928,000000,57.0825,57.5067,56.7,57.0012,8241919.1880947,0
+GILD.US,D,20200929,000000,57.0989,57.159,56.1846,56.3193,9556145.7902848,0
+GILD.US,D,20200930,000000,56.5459,57.5213,56.3289,57.3082,11106440.589169,0
+GILD.US,D,20201001,000000,57.435,57.7799,56.8733,57.4254,9214214.2581001,0
+GILD.US,D,20201002,000000,57.406,57.8989,56.3638,56.3823,8596879.466164,0
+GILD.US,D,20201005,000000,57.7799,58.1247,57.2268,57.6791,11240219.863421,0
+GILD.US,D,20201006,000000,57.8525,57.8525,56.5459,56.7,9260023.9439836,0
+GILD.US,D,20201007,000000,56.8908,57.2898,56.4927,56.9914,7003283.8848353,0
+GILD.US,D,20201008,000000,57.435,58.0878,57.1551,57.4254,7095366.8358797,0
+GILD.US,D,20201009,000000,58.5964,58.6652,57.7885,57.8989,10325633.702401,0
+GILD.US,D,20201012,000000,58.1053,58.9402,57.6346,58.5421,8545688.5437681,0
+GILD.US,D,20201013,000000,58.5421,58.9402,58.0433,58.4859,7112278.7035073,0
+GILD.US,D,20201014,000000,58.4142,58.577,57.5348,58.0878,7876966.6600313,0
+GILD.US,D,20201015,000000,57.5716,57.6346,56.8142,57.0989,10619125.846208,0
+GILD.US,D,20201016,000000,56.5915,57.0099,56.0742,56.2282,13570388.195696,0
+GILD.US,D,20201019,000000,56.2282,56.3193,54.6002,54.9323,10633401.816519,0
+GILD.US,D,20201020,000000,54.9498,55.2297,54.2834,54.913,10153101.678482,0
+GILD.US,D,20201021,000000,54.6301,54.8635,54.3241,54.6049,8262880.4052238,0
+GILD.US,D,20201022,000000,54.3415,55.2297,54.0964,55.0234,18812981.465207,0
+GILD.US,D,20201023,000000,57.4816,57.7169,55.1047,55.1309,34143690.65177,0
+GILD.US,D,20201026,000000,54.7415,55.0408,53.866,54.3783,11308976.207305,0
+GILD.US,D,20201027,000000,54.2426,54.6049,53.9076,54.4238,8490169.5048218,0
+GILD.US,D,20201028,000000,53.7884,54.02,52.6553,53.2538,13397980.068244,0
+GILD.US,D,20201029,000000,52.42,53.4088,51.7303,53.0814,13815366.613247,0
+GILD.US,D,20201030,000000,52.4102,53.1269,51.8581,52.7376,13090177.882597,0
+GILD.US,D,20201102,000000,53.308,53.6442,52.4432,53.0814,10312575.014871,0
+GILD.US,D,20201103,000000,53.3439,53.8621,52.9632,53.3536,7277116.7568786,0
+GILD.US,D,20201104,000000,53.8621,55.4941,53.8436,54.2969,14262794.953877,0
+GILD.US,D,20201105,000000,54.724,54.8413,53.6877,54.079,8291575.8592516,0
+GILD.US,D,20201106,000000,53.8892,53.9619,53.2538,53.5725,7949789.9054145,0
+GILD.US,D,20201109,000000,53.8698,54.7502,53.4979,53.5531,11916355.918186,0
+GILD.US,D,20201110,000000,53.0001,55.7294,52.7656,54.9769,11604626.214563,0
+GILD.US,D,20201111,000000,55.2616,55.4312,54.0151,54.5052,8089410.898045,0
+GILD.US,D,20201112,000000,54.3241,54.4055,53.4311,54.3977,10177129.333148,0
+GILD.US,D,20201113,000000,54.3783,55.2995,54.2069,54.9449,7437720.6485197,0
+GILD.US,D,20201116,000000,54.6514,55.5938,54.6427,55.403,7684667.9874114,0
+GILD.US,D,20201117,000000,55.1396,55.3682,54.7502,55.2955,6051723.9209082,0
+GILD.US,D,20201118,000000,55.3585,55.9019,54.9227,55.2297,9796066.1346054,0
+GILD.US,D,20201119,000000,54.8684,55.2858,54.3241,54.9857,8297482.6232747,0
+GILD.US,D,20201120,000000,54.0528,54.6486,53.9434,54.5149,10414464.371209,0
+GILD.US,D,20201123,000000,54.479,54.6718,53.8389,54.3153,9586029.6179169,0
+GILD.US,D,20201124,000000,54.079,55.3032,54.0442,54.6427,8639649.5587448,0
+GILD.US,D,20201125,000000,54.5779,54.8141,53.9288,53.9619,9191751.8287896,0
+GILD.US,D,20201127,000000,54.0887,54.4694,53.7604,54.4423,5558067.7438223,0
+GILD.US,D,20201130,000000,54.1972,55.1309,54.0887,55.0234,17990289.31312,0
+GILD.US,D,20201201,000000,55.158,56.205,55.1396,55.4312,10610918.737798,0
+GILD.US,D,20201202,000000,55.3857,56.112,55.281,55.4399,7134455.1384751,0
+GILD.US,D,20201203,000000,55.3682,55.8021,54.913,55.1958,8125277.8925209,0
+GILD.US,D,20201204,000000,55.1551,55.9308,55.0504,55.8302,7974636.3092278,0
+GILD.US,D,20201207,000000,55.9261,55.9561,54.787,55.1677,8157819.2993517,0
+GILD.US,D,20201208,000000,54.9227,55.5493,54.8955,55.4757,6815785.1678076,0
+GILD.US,D,20201209,000000,55.4757,55.6849,54.8413,55.158,7970362.9136165,0
+GILD.US,D,20201210,000000,55.0136,55.2248,54.5322,54.8228,7982541.9362378,0
+GILD.US,D,20201211,000000,54.6146,55.1483,54.4955,55.1047,8650309.8171854,0
+GILD.US,D,20201214,000000,55.3884,55.4156,54.8025,54.8848,13337601.190413,0
+GILD.US,D,20201215,000000,54.8655,55.0951,54.357,54.508,8807115.2496689,0
+GILD.US,D,20201216,000000,54.3986,54.5449,53.8302,54.0588,9579839.9569628,0
+GILD.US,D,20201217,000000,54.05,54.3706,53.7565,54.1779,10324088.093986,0
+GILD.US,D,20201218,000000,54.2795,54.2795,53.6829,54.1865,24200082.410466,0
+GILD.US,D,20201221,000000,53.6083,53.7575,52.9225,53.6907,13238323.984568,0
+GILD.US,D,20201222,000000,53.3981,53.4911,52.1052,52.2794,16329126.793983,0
+GILD.US,D,20201223,000000,52.1875,52.848,52.1875,52.6271,9263065.6022273,0
+GILD.US,D,20201224,000000,52.5826,52.6553,52.2426,52.3434,3752092.9701246,0
+GILD.US,D,20201228,000000,52.3153,52.8664,52.0043,52.1778,8956838.966642,0
+GILD.US,D,20201229,000000,52.2426,52.8887,52.013,52.1225,8314648.4786579,0
+GILD.US,D,20201230,000000,52.2794,52.4993,51.8756,51.9579,9647881.8312239,0
+GILD.US,D,20201231,000000,51.9124,53.5269,51.8756,53.4339,11852094.951082,0
+GILD.US,D,20210104,000000,53.8107,55.1784,53.1318,55.1309,16921424.175055,0
+GILD.US,D,20210105,000000,55.2413,55.4437,54.6824,55.0321,14447672.228173,0
+GILD.US,D,20210106,000000,54.7551,56.9353,54.7502,56.8201,13326140.767295,0
+GILD.US,D,20210107,000000,56.7735,58.0017,56.4248,57.342,11573159.609576,0
+GILD.US,D,20210108,000000,57.4244,58.1586,57.3295,57.8187,9147331.848268,0
+GILD.US,D,20210111,000000,58.4705,58.8646,57.1115,57.3333,12343046.055326,0
+GILD.US,D,20210112,000000,57.4709,57.5891,56.3746,56.9382,9938198.0956162,0
+GILD.US,D,20210113,000000,56.7,57.004,56.3512,56.4433,7438686.008485,0
+GILD.US,D,20210114,000000,56.5352,57.9029,56.3696,57.2326,9479930.879141,0
+GILD.US,D,20210115,000000,57.1406,58.3281,56.9847,58.086,10207309.479829,0
+GILD.US,D,20210119,000000,59.3692,62.5113,59.2501,61.5146,20057068.212976,0
+GILD.US,D,20210120,000000,61.4507,62.4512,61.1756,62.3591,11046087.523103,0
+GILD.US,D,20210121,000000,62.1306,62.1306,61.0652,61.4332,8881179.5246547,0
+GILD.US,D,20210122,000000,61.0168,61.8827,60.7543,61.3964,5358196.9321803,0
+GILD.US,D,20210125,000000,61.1854,62.6062,60.9015,62.5141,9206397.4235575,0
+GILD.US,D,20210126,000000,62.1123,62.7167,61.0487,61.1756,7768607.8432188,0
+GILD.US,D,20210127,000000,60.3049,61.3781,59.6908,60.0579,10802882.889959,0
+GILD.US,D,20210128,000000,59.8458,60.7494,58.7,59.3228,8816540.6733302,0
+GILD.US,D,20210129,000000,58.884,60.7456,58.7359,60.1663,12782755.646115,0
+GILD.US,D,20210201,000000,60.5615,60.7814,59.6724,59.7073,6836374.6955384,0
+GILD.US,D,20210202,000000,59.6986,60.5073,58.8928,59.7363,8449002.8390068,0
+GILD.US,D,20210203,000000,59.809,60.2497,59.1668,59.1755,7001531.78231,0
+GILD.US,D,20210204,000000,59.5164,60.5237,59.1029,60.3776,8068690.2465542,0
+GILD.US,D,20210205,000000,61.6803,63.6154,61.1854,62.7911,16428826.280283,0
+GILD.US,D,20210208,000000,62.8269,63.0653,61.7364,62.3407,10465985.684182,0
+GILD.US,D,20210209,000000,62.1568,62.2217,61.3141,61.7268,7218199.8573485,0
+GILD.US,D,20210210,000000,61.6889,62.6614,61.5427,61.718,8360314.6511346,0
+GILD.US,D,20210211,000000,61.6346,61.6346,60.581,61.3781,6573502.5308661,0
+GILD.US,D,20210212,000000,61.2482,61.6986,60.8646,61.35,4336828.5368791,0
+GILD.US,D,20210216,000000,60.9102,61.0836,59.1755,59.4342,10638002.505295,0
+GILD.US,D,20210217,000000,59.005,59.745,58.5528,59.7073,8425755.7320774,0
+GILD.US,D,20210218,000000,59.4884,60.0386,59.0022,59.8284,6699464.9705754,0
+GILD.US,D,20210219,000000,59.6908,59.8187,58.947,59.039,6601346.1966891,0
+GILD.US,D,20210222,000000,58.6351,59.1301,58.2642,58.8006,7193495.9344714,0
+GILD.US,D,20210223,000000,58.5615,58.8463,57.5794,58.4055,9501516.7409536,0
+GILD.US,D,20210224,000000,58.2961,58.9102,57.6084,58.4336,7123031.8842975,0
+GILD.US,D,20210225,000000,58.4878,58.6719,57.3333,57.5891,8379244.9986897,0
+GILD.US,D,20210226,000000,57.5794,57.5891,56.3057,56.3145,11335109.069424,0
+GILD.US,D,20210301,000000,56.6457,57.4429,56.5439,57.2868,7996178.8072772,0
+GILD.US,D,20210302,000000,57.3198,58.3232,57.1861,57.7915,7462271.7657552,0
+GILD.US,D,20210303,000000,57.5881,58.0762,57.0205,57.5532,7720765.2228201,0
+GILD.US,D,20210304,000000,57.5988,59.1949,57.3508,57.9939,17278129.328356,0
+GILD.US,D,20210305,000000,58.1673,59.3818,58.0578,59.2686,10642841.694768,0
+GILD.US,D,20210308,000000,59.1668,61.1397,58.6622,59.3867,11608283.225255,0
+GILD.US,D,20210309,000000,60.0811,61.1349,58.947,59.0022,9783577.3708188,0
+GILD.US,D,20210310,000000,59.3228,59.4342,58.3319,58.6177,8281350.2709131,0
+GILD.US,D,20210311,000000,58.2496,58.7359,57.7915,57.8641,10838220.227042,0
+GILD.US,D,20210312,000000,57.9668,58.0598,57.0389,57.1038,12463140.964892,0
+GILD.US,D,20210315,000000,57.8369,58.5982,57.3914,58.5053,9466152.559636,0
+GILD.US,D,20210316,000000,58.6622,59.5523,58.579,59.377,7951337.5787708,0
+GILD.US,D,20210317,000000,59.343,59.962,58.8569,59.7577,8466482.5654376,0
+GILD.US,D,20210318,000000,59.0148,60.2768,59.0148,59.4419,8023885.154517,0
+GILD.US,D,20210319,000000,59.6094,59.9716,58.9877,59.7935,16418697.744177,0
+GILD.US,D,20210322,000000,59.4177,60.9073,59.2375,60.7862,7297377.9589741,0
+GILD.US,D,20210323,000000,60.6099,60.7174,59.622,59.8322,7084938.8833131,0
+GILD.US,D,20210324,000000,59.7015,60.3504,59.3673,59.6917,8055913.4234838,0
+GILD.US,D,20210325,000000,60.0908,60.1838,58.9363,59.3586,7967707.399359,0
+GILD.US,D,20210326,000000,59.3954,60.5645,59.2743,60.518,6486638.7184577,0
+GILD.US,D,20210329,000000,60.2951,61.6309,60.1838,61.3993,8519185.0247203,0
+GILD.US,D,20210330,000000,61.6773,61.6773,60.4114,60.7591,6045639.5719504,0
+GILD.US,D,20210331,000000,60.6099,60.6099,59.7935,59.9524,9505153.1022347,0
+GILD.US,D,20210401,000000,60.9906,62.0018,60.6932,61.6309,11334602.126383,0
+GILD.US,D,20210405,000000,61.409,61.7053,60.7862,61.5378,6544899.9991879,0
+GILD.US,D,20210406,000000,61.223,61.6909,61.009,61.4352,6153725.8165373,0
+GILD.US,D,20210407,000000,61.2966,61.5291,60.5043,60.8521,5593568.2112526,0
+GILD.US,D,20210408,000000,61.3161,61.4545,60.1335,60.3136,7307432.157201,0
+GILD.US,D,20210409,000000,60.1285,60.5267,59.5861,60.3979,6304624.4849977,0
+GILD.US,D,20210412,000000,60.3504,60.3979,59.6917,59.9795,5292151.8559652,0
+GILD.US,D,20210413,000000,59.7848,60.4995,59.5069,60.1935,6622763.7658019,0
+GILD.US,D,20210414,000000,60.2672,61.3809,60.1422,60.5741,6095233.2624037,0
+GILD.US,D,20210415,000000,60.0171,61.5756,60.0171,61.009,6074711.8777293,0
+GILD.US,D,20210416,000000,61.2414,62.2333,61.0932,62.0308,8317914.183011,0
+GILD.US,D,20210419,000000,61.872,62.15,60.8424,61.1766,7766211.4790697,0
+GILD.US,D,20210420,000000,61.038,61.7838,60.5837,61.5756,5378738.9662657,0
+GILD.US,D,20210421,000000,61.7238,62.0628,61.5709,61.9554,6016479.5061747,0
+GILD.US,D,20210422,000000,61.6676,61.6957,60.7862,60.8889,6995010.6983091,0
+GILD.US,D,20210423,000000,60.7591,60.945,60.1838,60.7406,5889797.4344911,0
+GILD.US,D,20210426,000000,60.7127,61.1117,60.3329,61.0003,7404373.914659,0
+GILD.US,D,20210427,000000,61.1669,61.223,59.9427,59.9891,7846255.8234876,0
+GILD.US,D,20210428,000000,60.0075,60.0171,59.2326,59.776,8474661.7971437,0
+GILD.US,D,20210429,000000,59.9524,59.9524,58.7464,59.2201,9959724.0741367,0
+GILD.US,D,20210430,000000,57.9387,59.4594,57.4611,58.8763,14008144.352202,0
+GILD.US,D,20210503,000000,59.2947,61.1261,59.1542,61.038,10241484.255072,0
+GILD.US,D,20210504,000000,61.0285,61.808,60.638,60.8889,10708402.542295,0
+GILD.US,D,20210505,000000,60.981,62.15,60.7775,61.6957,7450515.0235894,0
+GILD.US,D,20210506,000000,61.2598,61.8535,60.4211,61.7238,8062390.1112512,0
+GILD.US,D,20210507,000000,61.6598,62.6517,61.5019,61.7238,6305741.6181341,0
+GILD.US,D,20210510,000000,62.1141,63.4488,61.9379,62.5955,9321338.2401335,0
+GILD.US,D,20210511,000000,62.2158,63.1524,61.9466,62.3544,6912340.7812795,0
+GILD.US,D,20210512,000000,61.9185,63.0313,61.8817,62.5683,8932849.5133864,0
+GILD.US,D,20210513,000000,62.8474,63.9873,62.5596,63.9225,7750978.4085581,0
+GILD.US,D,20210514,000000,63.9225,64.1723,63.4382,63.5689,7631591.773789,0
+GILD.US,D,20210517,000000,63.5234,64.6091,63.4952,64.0716,6699003.456239,0
+GILD.US,D,20210518,000000,64.3864,64.8135,63.8207,63.8662,6344542.8939164,0
+GILD.US,D,20210519,000000,63.2744,63.6067,62.6604,63.5417,6655824.5053199,0
+GILD.US,D,20210520,000000,63.6909,64.9161,63.4207,64.3302,7051312.3499331,0
+GILD.US,D,20210521,000000,64.7204,65.0352,63.7365,63.7743,6984174.9198749,0
+GILD.US,D,20210524,000000,64.0986,64.2285,62.5025,62.55,7551722.9493646,0
+GILD.US,D,20210525,000000,62.4279,62.5209,61.223,61.4352,10087536.701074,0
+GILD.US,D,20210526,000000,61.3964,61.5931,60.8056,61.5475,6395551.0690247,0
+GILD.US,D,20210527,000000,61.7519,62.271,61.0477,61.1301,8675646.6445103,0
+GILD.US,D,20210528,000000,61.2696,61.8585,61.038,61.3248,6403546.5209728,0
+GILD.US,D,20210601,000000,61.6309,61.7335,60.4066,60.5925,7086021.9449213,0
+GILD.US,D,20210602,000000,60.8424,61.5475,60.7959,61.2501,7085529.4564684,0
+GILD.US,D,20210603,000000,61.1863,61.779,61.0312,61.6676,7282537.227272,0
+GILD.US,D,20210604,000000,61.9554,62.6788,61.7238,62.55,6837904.8168952,0
+GILD.US,D,20210607,000000,62.7117,63.0449,62.2527,62.5403,8476897.0958869,0
+GILD.US,D,20210608,000000,62.5596,62.7167,62.1402,62.6235,5917533.7233769,0
+GILD.US,D,20210609,000000,62.6788,64.182,62.6332,63.6813,9092263.9989526,0
+GILD.US,D,20210610,000000,63.9969,64.6594,63.5136,64.2749,9355581.1584325,0
+GILD.US,D,20210611,000000,64.1355,64.2382,63.6764,63.7917,7468596.6803514,0
+GILD.US,D,20210614,000000,63.7451,64.0406,63.2396,63.8769,5675335.7490204,0
+GILD.US,D,20210615,000000,64.1859,64.2042,63.4924,63.8207,6885940.5092869,0
+GILD.US,D,20210616,000000,63.9389,64.9926,62.9771,63.1079,13804283.04188,0
+GILD.US,D,20210617,000000,63.0992,63.2493,62.3214,63.0053,7485055.2934071,0
+GILD.US,D,20210618,000000,62.7989,62.9675,61.7577,62.4328,12231682.749208,0
+GILD.US,D,20210621,000000,62.7901,63.3288,62.583,63.1272,5665884.5135953,0
+GILD.US,D,20210622,000000,63.0227,63.3606,62.5877,62.8464,5117693.2419983,0
+GILD.US,D,20210623,000000,62.9955,63.0332,62.3863,62.4716,4530915.4484936,0
+GILD.US,D,20210624,000000,62.583,63.9611,62.4716,62.9675,5392104.2975502,0
+GILD.US,D,20210625,000000,62.9306,63.7355,62.6865,63.6241,8618814.303023,0
+GILD.US,D,20210628,000000,64.0174,64.3359,63.409,63.4545,7020522.0131572,0
+GILD.US,D,20210629,000000,63.4265,63.7646,63.2716,63.6705,4639015.1151977,0
+GILD.US,D,20210630,000000,64.0086,64.6178,63.7451,64.5433,6412456.7418291,0
+GILD.US,D,20210701,000000,64.4396,65.0246,64.12,64.7951,5829510.4465396,0
+GILD.US,D,20210702,000000,64.9356,65.0953,64.3359,64.9539,4234831.8036028,0
+GILD.US,D,20210706,000000,64.6547,64.7302,63.7171,64.12,6582507.7390131,0
+GILD.US,D,20210707,000000,64.1103,64.1394,63.5485,64.0735,6500049.4784464,0
+GILD.US,D,20210708,000000,63.7888,64.0357,63.1921,63.4459,5315963.724286,0
+GILD.US,D,20210709,000000,63.352,64.12,63.225,63.9417,6849021.4273193,0
+GILD.US,D,20210712,000000,63.9514,64.7302,63.502,63.8013,7812327.8087067,0
+GILD.US,D,20210713,000000,63.5766,64.2188,63.5766,63.7451,4820838.3416059,0
+GILD.US,D,20210714,000000,63.8013,63.839,63.2018,63.6705,6348176.1577857,0
+GILD.US,D,20210715,000000,63.6047,64.1016,63.1456,64.0174,6536877.7030056,0
+GILD.US,D,20210716,000000,64.1016,64.645,64.0648,64.3262,6364571.7901378,0
+GILD.US,D,20210719,000000,64.308,64.7389,63.4217,63.9514,6459376.333555,0
+GILD.US,D,20210720,000000,64.0357,65.3945,63.9892,64.8242,9956968.4102359,0
+GILD.US,D,20210721,000000,64.6265,64.6925,63.7451,64.12,6205521.7666762,0
+GILD.US,D,20210722,000000,63.7451,64.49,63.5669,64.3456,3095626.5118298,0
+GILD.US,D,20210723,000000,64.5608,64.9926,64.3359,64.6925,3760082.2272492,0
+GILD.US,D,20210726,000000,64.6178,64.9578,64.1713,64.4396,4602979.8280219,0
+GILD.US,D,20210727,000000,64.2333,64.7204,64.0086,64.6081,6201878.1781013,0
+GILD.US,D,20210728,000000,64.5791,65.752,64.4202,65.6677,7571975.8916957,0
+GILD.US,D,20210729,000000,65.845,65.9854,65.3945,65.4518,8105770.3939277,0
+GILD.US,D,20210730,000000,64.3922,64.673,63.7355,64.0086,10263408.767225,0
+GILD.US,D,20210802,000000,64.0551,64.3418,63.5766,64.0648,4526897.0731086,0
+GILD.US,D,20210803,000000,64.3456,65.4605,63.933,65.4518,5471485.7958744,0
+GILD.US,D,20210804,000000,65.1331,65.6019,64.7012,64.8987,7304313.063666,0
+GILD.US,D,20210805,000000,64.8987,64.983,64.2139,64.9539,5902449.3286247,0
+GILD.US,D,20210806,000000,64.8047,64.8987,64.3641,64.4676,4115934.5598749,0
+GILD.US,D,20210809,000000,64.4676,64.9268,63.839,64.1675,5505347.7325401,0
+GILD.US,D,20210810,000000,63.9796,64.9268,63.6899,64.8987,6324848.5181534,0
+GILD.US,D,20210811,000000,65.0198,66.4076,65.011,65.4605,10167425.142438,0
+GILD.US,D,20210812,000000,65.845,66.5472,65.3675,66.4358,6303163.5391678,0
+GILD.US,D,20210813,000000,66.4358,66.9133,66.3234,66.6982,4653566.7551454,0
+GILD.US,D,20210816,000000,66.8019,67.3453,66.5956,67.2126,9468267.0593247,0
+GILD.US,D,20210817,000000,66.7971,68.5065,66.5568,68.4504,9602158.8728668,0
+GILD.US,D,20210818,000000,68.0659,68.741,67.3918,67.4479,8679525.6363709,0
+GILD.US,D,20210819,000000,67.1195,67.7946,67.0256,67.1768,5557975.8539432,0
+GILD.US,D,20210820,000000,67.1768,68.3197,66.9608,67.8973,6024203.4183677,0
+GILD.US,D,20210823,000000,68.122,68.4601,67.9167,68.0009,5714587.1819632,0
+GILD.US,D,20210824,000000,68.0756,68.1316,67.3821,67.7201,4456831.5565673,0
+GILD.US,D,20210825,000000,67.4383,67.4479,66.4726,66.9317,5322985.5565043,0
+GILD.US,D,20210826,000000,67.0547,67.8228,66.6789,66.951,7006177.8997902,0
+GILD.US,D,20210827,000000,66.8377,67.907,66.6982,66.8106,5860595.0374227,0
+GILD.US,D,20210830,000000,66.8289,67.6727,66.6885,67.4944,4794958.434771,0
+GILD.US,D,20210831,000000,67.6639,68.2635,67.3355,68.216,8070608.5768381,0
+GILD.US,D,20210901,000000,68.123,68.1598,66.8765,67.3636,6370186.364995,0
+GILD.US,D,20210902,000000,67.4944,67.8413,66.9317,67.8044,7227745.0475937,0
+GILD.US,D,20210903,000000,67.6359,67.8325,67.2513,67.4479,4453645.3524465,0
+GILD.US,D,20210907,000000,66.6228,66.8289,65.9195,66.7264,7228776.4856743,0
+GILD.US,D,20210908,000000,66.7264,67.4005,66.6605,67.3723,4811744.3409914,0
+GILD.US,D,20210909,000000,67.1477,67.1855,66.1539,66.182,7482900.5273669,0
+GILD.US,D,20210910,000000,66.5288,66.9608,65.845,66.5385,5430189.03877,0
+GILD.US,D,20210913,000000,66.7729,67.3918,66.3787,66.6885,11787224.826354,0
+GILD.US,D,20210914,000000,67.0005,67.2842,66.3757,66.6982,5799177.4942178,0
+GILD.US,D,20210915,000000,66.8212,68.6248,66.6702,67.938,8158129.040517,0
+GILD.US,D,20210916,000000,67.9757,68.033,67.0392,67.5312,5605450.9148256,0
+GILD.US,D,20210917,000000,67.0576,67.938,66.6885,67.7966,11500830.917587,0
+GILD.US,D,20210920,000000,67.1525,68.0901,66.585,67.1806,10134667.949262,0
+GILD.US,D,20210921,000000,67.4837,68.2218,67.3231,67.91,6227889.208696,0
+GILD.US,D,20210922,000000,68.2315,68.3361,67.2989,67.5787,6925801.0998546,0
+GILD.US,D,20210923,000000,67.6727,68.2702,67.5032,67.8722,5559564.8261214,0
+GILD.US,D,20210924,000000,67.816,68.0427,67.3888,67.3985,5306215.1373422,0
+GILD.US,D,20210927,000000,67.3231,67.4934,66.5463,66.6605,5873263.4510852,0
+GILD.US,D,20210928,000000,66.2721,67.0295,65.9593,66.243,6751889.69528,0
+GILD.US,D,20210929,000000,66.4242,67.5971,66.2246,67.1622,5742645.6016608,0
+GILD.US,D,20210930,000000,67.4179,67.7559,66.0823,66.1306,6390237.9755685,0
+GILD.US,D,20211001,000000,64.95,65.7133,64.0328,64.9094,9869265.1992694,0
+GILD.US,D,20211004,000000,64.5675,65.3491,63.7151,63.9621,7985531.9709539,0
+GILD.US,D,20211005,000000,63.8585,64.5016,63.6589,63.81,7643820.3549966,0
+GILD.US,D,20211006,000000,63.7955,64.1036,63.3191,63.8857,6758508.8639832,0
+GILD.US,D,20211007,000000,63.905,64.6818,63.5737,64.5113,5650299.370626,0
+GILD.US,D,20211008,000000,64.4261,64.767,64.2081,64.4261,4498609.4449485,0
+GILD.US,D,20211011,000000,64.5966,64.8019,64.2372,64.4541,3502140.1094586,0
+GILD.US,D,20211012,000000,64.5578,64.7012,63.7063,63.783,9354149.121778,0
+GILD.US,D,20211013,000000,63.9805,64.3409,63.6212,64.028,5028804.7548392,0
+GILD.US,D,20211014,000000,64.5771,65.0701,64.3786,64.521,7569039.5454484,0
+GILD.US,D,20211015,000000,64.6624,64.9462,63.9999,64.028,4570473.5251899,0
+GILD.US,D,20211018,000000,63.905,63.9853,62.2769,62.3902,8002564.637636,0
+GILD.US,D,20211019,000000,62.4851,63.4217,62.3524,63.3365,6220968.5585919,0
+GILD.US,D,20211020,000000,63.3461,63.7248,63.2424,63.2996,5152941.7866141,0
+GILD.US,D,20211021,000000,63.5166,63.6114,62.9771,63.4217,5295706.6520727,0
+GILD.US,D,20211022,000000,63.5457,63.688,62.9675,63.6589,4754448.4202265,0
+GILD.US,D,20211025,000000,63.6589,64.3505,63.1951,64.0667,6411315.86187,0
+GILD.US,D,20211026,000000,64.3505,64.7476,64.0938,64.1229,5227118.6008901,0
+GILD.US,D,20211027,000000,64.3409,64.3505,63.0527,63.2144,5162612.9382667,0
+GILD.US,D,20211028,000000,63.1476,64.057,63.1194,63.7539,6215868.1540692,0
+GILD.US,D,20211029,000000,62.3902,62.3902,60.6439,61.4255,14978843.222736,0
+GILD.US,D,20211101,000000,61.3673,62.4328,61.2356,62.1441,7662080.629164,0
+GILD.US,D,20211102,000000,62.2168,62.5615,61.1979,62.3902,9458242.8027438,0
+GILD.US,D,20211103,000000,62.4376,63.9621,62.0406,63.8197,9140923.3035571,0
+GILD.US,D,20211104,000000,63.5457,63.5737,62.4521,62.9306,6889844.2804407,0
+GILD.US,D,20211105,000000,62.3999,63.3093,62.2585,62.7882,6885982.8405795,0
+GILD.US,D,20211108,000000,62.457,62.8822,62.0211,62.457,5511285.4706797,0
+GILD.US,D,20211109,000000,62.5703,63.2899,62.3804,62.6275,5705536.5451118,0
+GILD.US,D,20211110,000000,63.0158,64.2739,63.0158,63.7345,7275608.3174033,0
+GILD.US,D,20211111,000000,63.4313,63.8953,63.1951,63.839,3711375.4289994,0
+GILD.US,D,20211112,000000,64.057,64.1616,63.6212,63.8857,8676849.4727023,0
+GILD.US,D,20211115,000000,63.8769,64.2129,63.4362,63.6212,5187286.9194977,0
+GILD.US,D,20211116,000000,63.8004,64.4066,63.2608,63.3278,6838378.7208782,0
+GILD.US,D,20211117,000000,63.3278,63.9524,62.9675,63.8672,8208619.9478793,0
+GILD.US,D,20211118,000000,63.9427,64.6382,63.7771,64.179,9373020.6185117,0
+GILD.US,D,20211119,000000,64.5558,65.2309,64.1693,65.0315,9114479.6678014,0
+GILD.US,D,20211122,000000,65.0411,66.613,64.3312,66.243,9455602.7755445,0
+GILD.US,D,20211123,000000,66.1481,67.0954,65.9969,66.8687,7499997.2072231,0
+GILD.US,D,20211124,000000,66.9734,67.2474,65.8082,66.3379,7116532.482178,0
+GILD.US,D,20211126,000000,65.9883,66.9734,65.9883,66.5269,5977828.9710927,0
+GILD.US,D,20211129,000000,66.6508,67.5215,66.4706,66.8882,9403313.3044821,0
+GILD.US,D,20211130,000000,66.7167,67.1244,64.9848,65.2591,16335570.442693,0
+GILD.US,D,20211201,000000,65.3539,66.2915,64.9946,65.2591,8997643.2352936,0
+GILD.US,D,20211202,000000,65.4857,66.5413,65.1642,65.9593,9941165.4159802,0
+GILD.US,D,20211203,000000,66.2721,66.708,65.6134,65.8557,8796624.3163988,0
+GILD.US,D,20211206,000000,65.7616,67.0247,65.7229,65.7985,7445938.0816362,0
+GILD.US,D,20211207,000000,65.8973,66.1723,65.2396,65.9409,6800242.3561308,0
+GILD.US,D,20211208,000000,66.1869,66.7273,65.2396,65.9969,6746216.2696015,0
+GILD.US,D,20211209,000000,66.1675,66.9598,65.5524,66.5559,6157163.9434725,0
+GILD.US,D,20211210,000000,66.4426,67.1622,65.8934,66.5094,5653555.7827442,0
+GILD.US,D,20211213,000000,66.3854,67.1051,65.8934,66.8494,7270787.7124001,0
+GILD.US,D,20211214,000000,66.8212,67.7056,66.7157,67.4421,7575484.2266285,0
+GILD.US,D,20211215,000000,67.4712,68.2983,66.8882,68.1027,8407233.21039,0
+GILD.US,D,20211216,000000,68.2363,69.6562,67.9593,69.1545,11010461.094266,0
+GILD.US,D,20211217,000000,69.0683,69.5225,68.5231,69.0586,12853369.404518,0
+GILD.US,D,20211220,000000,68.8581,69.355,68.3322,69.3076,7964499.5133567,0
+GILD.US,D,20211221,000000,69.3076,69.4218,68.5037,68.7051,9187661.180466,0
+GILD.US,D,20211222,000000,68.4659,69.2979,67.5767,69.2688,6289896.2925857,0
+GILD.US,D,20211223,000000,69.4034,69.6417,69.0306,69.3172,5329170.0551057,0
+GILD.US,D,20211227,000000,69.1255,69.6998,68.7817,69.6901,4495057.7462526,0
+GILD.US,D,20211228,000000,69.6901,70.187,69.6137,69.786,3976416.8142997,0
+GILD.US,D,20211229,000000,69.8141,70.5124,69.4413,70.4262,6162905.5122075,0
+GILD.US,D,20211230,000000,70.4484,70.8853,70.0629,70.1589,3386533.3493771,0
+GILD.US,D,20211231,000000,70.0534,70.2732,69.2882,69.4413,5998644.6098743,0
+GILD.US,D,20220103,000000,69.1158,69.5177,68.4852,69.4121,6924980.2857665,0
+GILD.US,D,20220104,000000,69.4363,70.1919,69.0306,69.0586,7093666.3568818,0
+GILD.US,D,20220105,000000,69.2784,69.8577,68.8292,69.0306,8155419.8377908,0
+GILD.US,D,20220106,000000,68.5473,68.9443,68.2266,68.4659,7704645.2601053,0
+GILD.US,D,20220107,000000,68.2653,68.614,67.7394,68.1501,7444446.1616899,0
+GILD.US,D,20220110,000000,68.8484,69.0973,68.3032,68.9443,10835188.893504,0
+GILD.US,D,20220111,000000,69.0015,69.4034,68.3506,69.2117,9339610.9039475,0
+GILD.US,D,20220112,000000,68.8194,69.355,68.5326,69.0973,7535072.2967864,0
+GILD.US,D,20220113,000000,68.8484,69.2979,68.3322,68.7429,7017502.036795,0
+GILD.US,D,20220114,000000,68.925,68.9918,68.0542,68.6382,8725554.2060112,0
+GILD.US,D,20220118,000000,68.3032,68.399,67.012,67.3569,9397359.0468138,0
+GILD.US,D,20220119,000000,67.2126,67.567,65.9979,66.0562,8592632.9147871,0
+GILD.US,D,20220120,000000,66.0562,66.2857,64.8125,64.8512,9033995.4909286,0
+GILD.US,D,20220121,000000,65.1477,66.0562,64.736,65.5205,15520481.403745,0
+GILD.US,D,20220124,000000,65.5487,66.3137,63.8652,65.5776,13499119.850963,0
+GILD.US,D,20220125,000000,65.0807,66.3428,64.9278,65.8363,9660986.9799295,0
+GILD.US,D,20220126,000000,64.3727,65.5679,64.0376,64.4009,11795094.316897,0
+GILD.US,D,20220127,000000,64.4686,65.6919,64.2865,64.334,9750625.0407088,0
+GILD.US,D,20220128,000000,64.4299,65.8643,64.0948,65.8547,12039470.804115,0
+GILD.US,D,20220131,000000,65.6445,65.845,65.2144,65.6832,9674911.9102526,0
+GILD.US,D,20220201,000000,65.7878,65.7975,64.9462,65.4817,10941207.099577,0
+GILD.US,D,20220202,000000,62.642,63.1291,61.2212,62.948,19202974.501547,0
+GILD.US,D,20220203,000000,62.7184,63.4837,62.2303,62.5364,13048913.13208,0
+GILD.US,D,20220204,000000,62.116,62.7466,61.0845,61.1117,12958341.717923,0
+GILD.US,D,20220207,000000,61.1979,61.4177,60.519,60.978,15016683.268435,0
+GILD.US,D,20220208,000000,61.04,61.532,60.7049,60.9199,12594401.011,0
+GILD.US,D,20220209,000000,61.1019,61.1881,60.5373,60.6138,13765480.733627,0
+GILD.US,D,20220210,000000,60.3561,60.3561,59.0167,59.0932,15661418.796328,0
+GILD.US,D,20220211,000000,59.3324,60.1364,59.0651,59.3615,13797571.983297,0
+GILD.US,D,20220214,000000,59.3809,59.4379,58.1663,58.4433,11861104.289111,0
+GILD.US,D,20220215,000000,58.4482,58.8308,58.3096,58.6535,10995247.640695,0
+GILD.US,D,20220216,000000,58.5295,59.5339,58.4908,59.1988,22853173.98545,0
+GILD.US,D,20220217,000000,58.883,59.007,58.2612,58.6157,13946871.354875,0
+GILD.US,D,20220218,000000,58.7203,58.9692,58.3222,58.3862,12475084.584228,0
+GILD.US,D,20220222,000000,58.236,58.6157,58.0413,58.3183,11273678.104101,0
+GILD.US,D,20220223,000000,58.3096,58.9402,58.147,58.6729,10115807.809705,0
+GILD.US,D,20220224,000000,58.0608,58.5964,57.4515,57.9649,15527566.216666,0
+GILD.US,D,20220225,000000,58.2331,58.9887,58.1275,58.453,13732242.409175,0
+GILD.US,D,20220228,000000,57.621,57.8312,56.5972,57.7644,14106157.814093,0
+GILD.US,D,20220301,000000,57.3247,58.2041,57.2568,57.6307,11182913.617951,0
+GILD.US,D,20220302,000000,57.8021,58.8211,57.5726,58.5673,14996604.813627,0
+GILD.US,D,20220303,000000,58.854,59.2947,58.6729,59.0167,13617351.151185,0
+GILD.US,D,20220304,000000,58.4142,59.5146,58.3377,59.1601,9812867.527884,0
+GILD.US,D,20220307,000000,56.3968,59.5339,56.3251,57.6307,19297338.180039,0
+GILD.US,D,20220308,000000,57.6016,58.0035,56.4588,56.942,14523451.436746,0
+GILD.US,D,20220309,000000,57.3914,57.6685,56.3484,56.4248,14306308.425253,0
+GILD.US,D,20220310,000000,56.0336,56.1382,54.8191,55.3924,13848010.234662,0
+GILD.US,D,20220311,000000,55.7652,56.6022,55.4262,55.4689,13601179.564943,0
+GILD.US,D,20220314,000000,56.0887,56.912,55.8891,56.3212,12946263.877415,0
+GILD.US,D,20220315,000000,56.5875,56.9411,55.8419,56.4858,11145143.78025,0
+GILD.US,D,20220316,000000,56.8248,56.8248,55.3866,56.1469,14322062.893394,0
+GILD.US,D,20220317,000000,56.2921,57.4786,55.8951,57.3383,12876925.220142,0
+GILD.US,D,20220318,000000,57.3575,57.6772,56.6408,57.5513,18790279.502728,0
+GILD.US,D,20220321,000000,57.4738,58.6186,57.406,57.7838,8322377.5532037,0
+GILD.US,D,20220322,000000,58.0743,58.2293,57.435,58.0937,9134953.5588305,0
+GILD.US,D,20220323,000000,58.113,58.4036,56.9459,56.9992,9384054.6312917,0
+GILD.US,D,20220324,000000,57.1154,57.6675,56.9217,57.28,8197829.5981493,0
+GILD.US,D,20220325,000000,57.3188,57.5658,56.9508,57.0574,9636927.3186764,0
+GILD.US,D,20220328,000000,57.0961,57.4979,56.8298,57.3188,10891953.091934,0
+GILD.US,D,20220329,000000,57.8224,58.6506,57.7255,58.6264,8312515.3944992,0
+GILD.US,D,20220330,000000,58.5198,58.8298,57.5416,57.7838,8893692.0352639,0
+GILD.US,D,20220331,000000,58.084,58.1325,57.5513,57.5804,8493405.267529,0
+GILD.US,D,20220401,000000,57.5706,57.8127,56.7376,57.7934,8828640.195719,0
+GILD.US,D,20220404,000000,57.7982,58.9363,57.3769,58.762,9335340.605748,0
+GILD.US,D,20220405,000000,58.452,59.2656,57.8127,57.8709,7296650.0672356,0
+GILD.US,D,20220406,000000,58.1033,59.0983,58.0259,58.9072,7387594.2032619,0
+GILD.US,D,20220407,000000,58.8878,59.6094,58.6167,59.0719,9674346.1163906,0
+GILD.US,D,20220408,000000,59.3528,60.8444,59.3044,60.3407,10999530.32854,0
+GILD.US,D,20220411,000000,60.8444,61.0768,59.8952,59.9437,8357147.0314837,0
+GILD.US,D,20220412,000000,60.4181,60.5053,59.285,59.6917,8002313.7472921,0
+GILD.US,D,20220413,000000,59.6821,60.1567,59.3625,60.1083,7102954.46196,0
+GILD.US,D,20220414,000000,60.118,60.3989,59.5659,59.8757,10066592.003473,0
+GILD.US,D,20220418,000000,59.7596,60.2535,59.4399,59.6433,6175434.5423456,0
+GILD.US,D,20220419,000000,59.6628,61.0187,59.6433,60.8056,6379538.4832472,0
+GILD.US,D,20220420,000000,61.0187,62.1374,60.9993,61.5998,7886815.3966185,0
+GILD.US,D,20220421,000000,61.5514,62.2585,61.1834,61.7451,6890840.6145225,0
+GILD.US,D,20220422,000000,61.7742,61.8516,60.2148,60.2923,7910744.9665822,0
+GILD.US,D,20220425,000000,60.515,60.7621,59.4013,60.6796,7700035.2790944,0
+GILD.US,D,20220426,000000,60.4376,60.8928,59.808,59.8274,7151352.5515151,0
+GILD.US,D,20220427,000000,59.8468,60.0986,59.2462,59.6531,8118526.567587,0
+GILD.US,D,20220428,000000,59.5077,59.7015,58.699,59.624,11137728.57675,0
+GILD.US,D,20220429,000000,59.624,60.1083,57.406,57.4738,10795281.841762,0
+GILD.US,D,20220502,000000,57.6772,58.5247,57.2898,58.4133,9781601.222184,0
+GILD.US,D,20220503,000000,58.7038,58.917,57.7547,58.4326,10721614.035467,0
+GILD.US,D,20220504,000000,58.7426,60.3504,58.3746,60.1276,8350437.0053719,0
+GILD.US,D,20220505,000000,59.808,60.4181,58.8056,59.4205,9051935.6992251,0
+GILD.US,D,20220506,000000,59.2076,59.469,58.4908,59.2559,7710751.2909447,0
+GILD.US,D,20220509,000000,58.8878,60.4278,58.8201,59.7402,9595799.8867424,0
+GILD.US,D,20220510,000000,59.9339,60.5732,59.624,59.837,10037477.366402,0
+GILD.US,D,20220511,000000,58.4084,59.6336,58.3939,58.6554,10556192.636235,0
+GILD.US,D,20220512,000000,58.791,60.5345,58.7232,60.515,10043746.527588,0
+GILD.US,D,20220513,000000,60.6313,60.641,59.624,60.4085,9824155.5284197,0
+GILD.US,D,20220516,000000,60.4085,60.7668,59.9872,60.2826,6357432.2562767,0
+GILD.US,D,20220517,000000,60.4569,61.2318,59.8565,61.1931,5789829.5058478,0
+GILD.US,D,20220518,000000,61.1543,61.9146,60.7185,61.2318,9895124.4566932,0
+GILD.US,D,20220519,000000,61.1059,61.5804,60.8347,61.2803,9120403.9838238,0
+GILD.US,D,20220520,000000,61.3771,61.8904,60.7523,61.8323,7035842.8436654,0
+GILD.US,D,20220523,000000,62.3631,62.7911,61.5901,61.6579,7492399.2564373,0
+GILD.US,D,20220524,000000,61.9292,62.3844,61.4352,62.3262,8531497.2360427,0
+GILD.US,D,20220525,000000,62.4231,63.1398,61.9969,62.9655,7343333.2232052,0
+GILD.US,D,20220526,000000,63.1107,63.4013,62.4328,62.4424,5916878.1045769,0
+GILD.US,D,20220527,000000,62.4037,62.8009,61.8904,62.7621,6645134.3052335,0
+GILD.US,D,20220531,000000,62.4716,62.9848,61.6676,62.8106,14229423.440722,0
+GILD.US,D,20220601,000000,63.2173,63.2851,62.2487,62.733,5985940.0597424,0
+GILD.US,D,20220602,000000,62.6071,62.6846,60.3504,61.4642,8115170.0058252,0
+GILD.US,D,20220603,000000,61.4545,62.1035,61.2511,61.4545,5398509.7448495,0
+GILD.US,D,20220606,000000,60.6071,61.038,59.7111,60.0792,8121389.6084253,0
+GILD.US,D,20220607,000000,59.7596,60.6215,59.5464,60.5732,7063158.917037,0
+GILD.US,D,20220608,000000,60.2826,61.009,60.1567,60.4181,7483670.7503981,0
+GILD.US,D,20220609,000000,60.302,60.6942,59.2268,59.2559,5412468.7467009,0
+GILD.US,D,20220610,000000,58.6749,59.2533,58.4133,58.8298,8420536.5934413,0
+GILD.US,D,20220613,000000,58.1712,58.5295,57.0477,57.2898,9959314.183328,0
+GILD.US,D,20220614,000000,57.2408,58.6823,56.0591,56.672,10272490.113142,0
+GILD.US,D,20220615,000000,56.8681,57.8291,56.5935,57.2603,6626332.2286838,0
+GILD.US,D,20220616,000000,56.5444,57.0103,56.0934,56.6034,9669310.6198593,0
+GILD.US,D,20220617,000000,56.2601,57.6527,56.1817,57.3977,13997505.627355,0
+GILD.US,D,20220621,000000,58.1135,59.408,57.7703,59.3394,9353979.0144975,0
+GILD.US,D,20220622,000000,58.9667,60.8495,58.9275,60.32,9224036.0555456,0
+GILD.US,D,20220623,000000,60.6926,61.438,60.5554,61.3693,7130810.179282,0
+GILD.US,D,20220624,000000,61.5949,61.9087,60.6534,61.8597,9389399.2773826,0
+GILD.US,D,20220627,000000,61.7125,62.3009,61.4183,61.6145,6716850.451673,0
+GILD.US,D,20220628,000000,61.6145,62.2617,60.928,61.0064,6286919.739256,0
+GILD.US,D,20220629,000000,61.1045,61.7518,60.7171,61.2712,5914835.1547412,0
+GILD.US,D,20220630,000000,60.7515,61.1977,60.1042,60.6142,6538417.3720729,0
+GILD.US,D,20220701,000000,60.2808,61.2221,60.0846,61.1535,5310394.2575368,0
+GILD.US,D,20220705,000000,60.7025,61.2614,60.1713,61.1339,5318941.6202402,0
+GILD.US,D,20220706,000000,61.4085,61.6625,60.9574,61.5164,6004327.5310494,0
+GILD.US,D,20220707,000000,61.4085,61.7959,61.1437,61.5066,6365705.9880262,0
+GILD.US,D,20220708,000000,61.3497,61.9724,61.1928,61.6242,4244188.7695002,0
+GILD.US,D,20220711,000000,61.5752,61.8204,61.3202,61.4478,3547884.6276642,0
+GILD.US,D,20220712,000000,61.2811,61.585,60.8103,61.1339,6218650.9682862,0
+GILD.US,D,20220713,000000,60.7221,61.5164,60.4082,61.2516,6284481.5688642,0
+GILD.US,D,20220714,000000,60.6338,60.7123,60.0846,60.6142,5067492.9343822,0
+GILD.US,D,20220715,000000,60.928,61.4085,60.4867,61.3889,6025578.6690522,0
+GILD.US,D,20220718,000000,61.4673,61.4673,59.4668,59.7218,5719073.831951,0
+GILD.US,D,20220719,000000,60.4622,61.0653,60.0944,60.9182,6200529.37647,0
+GILD.US,D,20220720,000000,60.977,60.977,59.6532,60.3592,5484698.4572054,0
+GILD.US,D,20220721,000000,60.2072,60.5014,59.5747,59.8297,6126178.9458529,0
+GILD.US,D,20220722,000000,60.0846,60.5995,59.4081,59.6237,4679338.4514132,0
+GILD.US,D,20220725,000000,60.0454,60.065,59.1825,59.5747,5088477.9232959,0
+GILD.US,D,20220726,000000,59.5256,60.065,59.153,59.4472,5707643.6973122,0
+GILD.US,D,20220727,000000,59.2118,60.1778,58.5352,59.7218,8092166.1826456,0
+GILD.US,D,20220728,000000,59.8199,59.9228,58.4635,59.2315,6949437.222961,0
+GILD.US,D,20220729,000000,59.1628,59.3589,58.3587,58.594,10262284.672206,0
+GILD.US,D,20220801,000000,58.6137,59.0161,58.1233,58.447,6875389.6516523,0
+GILD.US,D,20220802,000000,58.5842,59.153,58.143,58.3881,6099581.3723153,0
+GILD.US,D,20220803,000000,59.6923,62.4186,59.4668,61.0653,10265273.495886,0
+GILD.US,D,20220804,000000,60.9378,61.7664,60.6313,60.7123,5629405.042645,0
+GILD.US,D,20220805,000000,60.5946,60.6436,59.4472,59.9081,6158977.4872504,0
+GILD.US,D,20220808,000000,59.8199,60.5161,59.6335,60.4082,5973267.6264224,0
+GILD.US,D,20220809,000000,60.3887,60.8495,60.1925,60.8005,5255080.1150308,0
+GILD.US,D,20220810,000000,61.2811,61.9675,60.9084,61.9185,8438281.3462621,0
+GILD.US,D,20220811,000000,61.5654,62.1833,61.1633,61.2418,5319464.7408638,0
+GILD.US,D,20220812,000000,61.4968,61.7714,60.9525,61.7419,4076663.7236436,0
+GILD.US,D,20220815,000000,62.6147,65.0159,62.4283,64.9291,12625263.357512,0
+GILD.US,D,20220816,000000,64.88,65.135,64.3799,65.0467,7207436.6434893,0
+GILD.US,D,20220817,000000,64.6937,65.6008,64.5466,64.7428,6643830.7665019,0
+GILD.US,D,20220818,000000,64.6839,64.7231,63.4531,63.919,5280478.4880748,0
+GILD.US,D,20220819,000000,63.7719,64.5221,63.664,64.0759,5362876.6145229,0
+GILD.US,D,20220822,000000,63.9484,63.9876,62.9874,63.1149,5327866.2824187,0
+GILD.US,D,20220823,000000,63.1149,63.1247,62.2421,62.448,4816937.5305247,0
+GILD.US,D,20220824,000000,62.4676,62.5755,61.9773,62.3892,3883147.8425944,0
+GILD.US,D,20220825,000000,62.6147,62.6931,61.9576,62.3597,3859363.6994669,0
+GILD.US,D,20220826,000000,62.3597,62.3892,61.1437,61.1633,5609803.8250495,0
+GILD.US,D,20220829,000000,60.928,61.6439,60.2946,61.2418,5323011.3559297,0
+GILD.US,D,20220830,000000,61.3006,61.4771,60.5897,61.2909,5694974.5927754,0
+GILD.US,D,20220831,000000,61.4821,62.7275,61.4821,62.2421,8506190.1531382,0
+GILD.US,D,20220901,000000,62.1833,63.7424,62.095,63.6935,6393283.5204709,0
+GILD.US,D,20220902,000000,63.7817,64.0269,62.144,62.5853,6870198.2148206,0
+GILD.US,D,20220906,000000,62.5461,62.6049,61.585,62.1636,7523045.6149519,0
+GILD.US,D,20220907,000000,62.4382,63.7033,62.3304,63.5366,9816560.4077067,0
+GILD.US,D,20220908,000000,64.1445,64.3799,63.4385,63.8405,8441717.8306705,0
+GILD.US,D,20220909,000000,63.7228,64.4976,63.6346,64.0171,6625198.2908019,0
+GILD.US,D,20220912,000000,67.1012,67.5474,66.1745,66.6943,19148327.700133,0
+GILD.US,D,20220913,000000,66.096,66.096,63.6738,63.8405,12032141.44456,0
+GILD.US,D,20220914,000000,63.8802,64.9216,63.8802,64.6439,9188792.049708,0
+GILD.US,D,20220915,000000,64.9612,65.1596,64.1819,64.4654,7147288.9681096,0
+GILD.US,D,20220916,000000,64.5447,65.3877,64.2769,65.0604,11863605.330666,0
+GILD.US,D,20220919,000000,64.8125,65.3133,64.0686,65.2786,6213800.6984382,0
+GILD.US,D,20220920,000000,64.872,64.9414,63.3645,64.0488,7016600.0053795,0
+GILD.US,D,20220921,000000,64.0488,64.986,62.938,62.9777,8849434.716162,0
+GILD.US,D,20220922,000000,62.8289,63.7869,62.4124,63.2455,6162547.1197083,0
+GILD.US,D,20220923,000000,62.9678,63.2603,61.7876,62.343,7666853.5698824,0
+GILD.US,D,20220926,000000,61.9958,62.4223,61.6537,61.8272,6192284.7219565,0
+GILD.US,D,20220927,000000,61.9165,62.9975,61.7677,62.1148,7185110.0599053,0
+GILD.US,D,20220928,000000,62.4818,63.8405,62.1942,63.4042,7630313.01092,0
+GILD.US,D,20220929,000000,63.305,63.6918,61.9958,62.5512,8501162.0508736,0
+GILD.US,D,20220930,000000,62.6405,63.057,61.1032,61.1826,8867783.6425416,0
+GILD.US,D,20221003,000000,61.8867,62.0553,60.9396,61.8074,8161204.7826537,0
+GILD.US,D,20221004,000000,63.5628,64.8224,63.0769,64.7728,12065278.160696,0
+GILD.US,D,20221005,000000,64.1877,65.4249,63.8505,64.9117,5850439.9281743,0
+GILD.US,D,20221006,000000,64.3563,64.8224,64.0786,64.4158,5669117.4872596,0
+GILD.US,D,20221007,000000,64.1083,64.5596,63.4339,63.7612,6778975.4598318,0
+GILD.US,D,20221010,000000,64.0389,64.3116,63.5876,63.9298,4364402.7491879,0
+GILD.US,D,20221011,000000,63.9645,65.4968,63.9496,65.1298,7213872.6422717,0
+GILD.US,D,20221012,000000,65.3084,65.8241,64.7728,64.8521,6459345.3899751,0
+GILD.US,D,20221013,000000,63.9298,66.3993,63.5728,65.9133,7754139.5276155,0
+GILD.US,D,20221014,000000,66.0819,66.4489,65.477,65.6257,7957645.435355,0
+GILD.US,D,20221017,000000,66.2902,66.3795,65.3976,65.834,5847677.2037936,0
+GILD.US,D,20221018,000000,65.9927,66.5233,65.8935,66.32,6858691.1494444,0
+GILD.US,D,20221019,000000,66.3001,66.4191,65.3084,65.6456,7117126.8742686,0
+GILD.US,D,20221020,000000,65.6158,65.9927,65.1596,65.6158,6437200.2383059,0
+GILD.US,D,20221021,000000,65.6654,67.3812,65.5662,67.2324,7879576.2891416,0
+GILD.US,D,20221024,000000,67.5498,68.7994,67.5299,68.4325,7192261.8861945,0
+GILD.US,D,20221025,000000,68.2738,69.1366,67.9167,69.0275,6767452.6809184,0
+GILD.US,D,20221026,000000,69.4242,70.8226,69.3052,70.2375,8836629.3878281,0
+GILD.US,D,20221027,000000,70.2672,70.6689,69.5631,69.6226,8954895.1654872,0
+GILD.US,D,20221028,000000,73.7484,78.951,73.3814,78.618,27895104.051859,0
+GILD.US,D,20221031,000000,77.4179,78.7172,76.8923,77.8146,14796031.568895,0
+GILD.US,D,20221101,000000,77.6163,78.8957,77.0212,78.6874,10640601.695181,0
+GILD.US,D,20221102,000000,77.5369,79.342,77.17,77.2394,9867046.9349322,0
+GILD.US,D,20221103,000000,76.689,78.9155,76.5253,78.8064,8329600.9000062,0
+GILD.US,D,20221104,000000,78.489,80.6511,77.7452,79.6792,9178762.5535712,0
+GILD.US,D,20221107,000000,78.9006,80.8842,78.856,80.79,9063855.4017924,0
+GILD.US,D,20221108,000000,79.937,83.1107,79.4213,81.5536,9421872.2161374,0
+GILD.US,D,20221109,000000,81.8214,82.8628,81.504,81.6429,10402101.950815,0
+GILD.US,D,20221110,000000,82.8132,83.1107,80.8891,81.9206,9475198.8464464,0
+GILD.US,D,20221111,000000,80.7404,81.3057,79.4114,81.147,11508054.802392,0
+GILD.US,D,20221114,000000,80.9784,83.4479,80.5619,82.1685,7728756.7452944,0
+GILD.US,D,20221115,000000,82.4512,82.952,81.3057,82.3173,7180084.7247544,0
+GILD.US,D,20221116,000000,81.9999,82.7536,81.8611,82.1983,6332549.4487172,0
+GILD.US,D,20221117,000000,81.871,83.1405,81.7917,82.9322,5807387.8093396,0
+GILD.US,D,20221118,000000,82.9421,83.3686,82.3024,82.9322,7336758.4210667,0
+GILD.US,D,20221121,000000,83.071,84.4694,82.952,83.6562,6400743.3677099,0
+GILD.US,D,20221122,000000,83.9537,85.4414,83.8446,84.529,7418737.729743,0
+GILD.US,D,20221123,000000,84.3604,85.2331,84.3108,84.7174,4719598.3581251,0
+GILD.US,D,20221125,000000,84.3405,85.6992,84.0628,85.5505,4062151.6272967,0
+GILD.US,D,20221128,000000,86.2051,87.4745,84.3802,84.5091,9330699.2866935,0
+GILD.US,D,20221129,000000,84.7967,85.1637,84.0083,85.0546,6206617.6150484,0
+GILD.US,D,20221130,000000,85.0496,87.4249,84.3108,87.1076,14779037.789073,0
+GILD.US,D,20221201,000000,87.4745,88.2332,86.9985,87.177,8288773.0767859,0
+GILD.US,D,20221202,000000,85.9869,88.3374,85.8381,88.2977,6786185.767148,0
+GILD.US,D,20221205,000000,87.1175,88.3671,86.7505,87.2563,6868023.9147246,0
+GILD.US,D,20221206,000000,87.2663,87.9407,86.4232,87.2365,6816731.0125455,0
+GILD.US,D,20221207,000000,87.3059,87.8216,86.6464,87.0679,8935354.4361083,0
+GILD.US,D,20221208,000000,87.1472,88.8729,86.8398,88.7341,6445418.8391917,0
+GILD.US,D,20221209,000000,88.5308,88.5308,87.0679,87.2464,8344933.0120255,0
+GILD.US,D,20221212,000000,87.1274,87.8316,86.7109,87.8117,6018137.2980831,0
+GILD.US,D,20221213,000000,88.8928,89.0019,87.2167,88.02,8532343.5295135,0
+GILD.US,D,20221214,000000,88,89.29,87.52,88.4,8643534,0
+GILD.US,D,20221215,000000,88.05,88.1,85.385,86.58,9898601,0
+GILD.US,D,20221216,000000,86.34,87.12,85.8,86.76,28312981,0
+GILD.US,D,20221219,000000,86,86.62,85.4291,86.42,5834828,0
+GILD.US,D,20221220,000000,83.642,85.26,81.81,84.77,10999002,0
+GILD.US,D,20221221,000000,85.25,85.912,84.855,85.27,5320945,0
+GILD.US,D,20221222,000000,85.245,85.47,84.37,85.28,4698821,0
+GILD.US,D,20221223,000000,85.22,85.245,84.28,84.75,3955516,0
+GILD.US,D,20221227,000000,85.25,85.47,84.69,85.01,3455858,0
+GILD.US,D,20221228,000000,85.4,85.83,84.45,84.57,3286089,0
+GILD.US,D,20221229,000000,84.91,85.57,84.61,85.26,3464099,0
+GILD.US,D,20221230,000000,85.33,85.89,84.78,85.85,3830991,0
+GILD.US,D,20230103,000000,85.08,86.145,84.83,85.39,6050632,0
+GILD.US,D,20230104,000000,86.2,86.5,84.94,85.5,5713869,0
+GILD.US,D,20230105,000000,85.01,86.41,85,85.85,5710937,0
+GILD.US,D,20230106,000000,86.61,88.29,86.22,88.08,5939532,0
+GILD.US,D,20230109,000000,87.77,87.9,84.95,85.1,5435709,0
+GILD.US,D,20230110,000000,85.2,87.53,84.86,87.14,5034520,0
+GILD.US,D,20230111,000000,87.12,87.2,86.02,87.19,5947077,0
+GILD.US,D,20230112,000000,86.5,86.59,85.08,85.72,6013291,0
+GILD.US,D,20230113,000000,85.54,86.3,85.325,86.27,5305720,0
+GILD.US,D,20230117,000000,86.05,86.365,85.36,85.41,5959790,0
+GILD.US,D,20230118,000000,85.02,85.125,83.6,83.74,6374849,0
+GILD.US,D,20230119,000000,84.17,84.58,83.2514,83.62,6922528,0
+GILD.US,D,20230120,000000,83.54,83.8,82.51,83.01,16678603,0
+GILD.US,D,20230123,000000,82.76,84.38,82.42,83.23,5673156,0
+GILD.US,D,20230124,000000,83.43,84.08,82.11,84.02,4776447,0
+GILD.US,D,20230125,000000,84.15,84.55,83.56,84.07,3892838,0
+GILD.US,D,20230126,000000,83.76,83.81,82.61,83.62,3670867,0
+GILD.US,D,20230127,000000,83.33,83.97,83.11,83.73,4108412,0
+GILD.US,D,20230130,000000,83.52,83.84,82.3301,83.35,7283048,0
+GILD.US,D,20230131,000000,83.52,84.21,83.225,83.94,9621752,0
+GILD.US,D,20230201,000000,84.01,84.655,82.7,84,6673648,0
+GILD.US,D,20230202,000000,82.365,82.5,80.48,81.39,10933779,0
+GILD.US,D,20230203,000000,84.655,86.97,83.6201,84.5,12852404,0
+GILD.US,D,20230206,000000,84.5,87.18,84.5,86.36,7611135,0
+GILD.US,D,20230207,000000,86.6,86.69,85.38,86.05,7298804,0
+GILD.US,D,20230208,000000,85.4,86.03,85.29,85.67,7376596,0
+GILD.US,D,20230209,000000,85.83,86.605,85.13,85.53,6656819,0
+GILD.US,D,20230210,000000,85.56,86.96,85.28,86.7,5522187,0
+GILD.US,D,20230213,000000,86.7,87.82,86.39,87.49,5801725,0
+GILD.US,D,20230214,000000,87.59,87.61,85.02,85.68,7206203,0
+GILD.US,D,20230215,000000,85.27,85.27,84.44,85.05,5614951,0
+GILD.US,D,20230216,000000,84.31,84.756,83.37,83.39,5760563,0
+GILD.US,D,20230217,000000,83.61,85.25,83.28,84.76,6306264,0
+GILD.US,D,20230221,000000,84.73,85.49,84.62,84.64,6085631,0
+GILD.US,D,20230222,000000,84.63,84.75,83.04,83.5,4986884,0
+GILD.US,D,20230223,000000,83.15,83.85,82.25,82.54,5344979,0
+GILD.US,D,20230224,000000,82.27,82.3,80.33,80.66,6289964,0
+GILD.US,D,20230227,000000,81.16,81.31,80.58,80.89,4930041,0
+GILD.US,D,20230228,000000,80.81,80.93,79.92,80.53,5808885,0
+GILD.US,D,20230301,000000,80.34,80.34,79.39,79.59,5269941,0
+GILD.US,D,20230302,000000,79.51,79.9,79.2148,79.62,3459569,0
+GILD.US,D,20230303,000000,79.81,81.18,79.59,81.07,4915444,0
+GILD.US,D,20230306,000000,81.11,81.34,80.54,81.11,4500484,0
+GILD.US,D,20230307,000000,81.3,81.3,79.94,80.28,6112573,0
+GILD.US,D,20230308,000000,80.5,80.8262,79.8214,80.2,3859680,0
+GILD.US,D,20230309,000000,80.57,80.6999,78.29,78.95,7500053,0
+GILD.US,D,20230310,000000,79.02,80.31,78.9,79.5,6203914,0
+GILD.US,D,20230313,000000,78.565,81.27,78.565,79.51,6845669,0
+GILD.US,D,20230314,000000,79.03,79.91,78.32,79.77,5499121,0
+GILD.US,D,20230315,000000,79.1,79.89,78.51,79.65,4875419,0
+GILD.US,D,20230316,000000,79.18,79.97,78.42,79.85,7274465,0
+GILD.US,D,20230317,000000,79.76,79.76,76.525,77.31,16828078,0
+GILD.US,D,20230320,000000,77.71,79.68,77.63,79.46,4672679,0
+GILD.US,D,20230321,000000,79.525,80.05,78.355,79.14,4744836,0
+GILD.US,D,20230322,000000,79.1,79.38,77.76,77.81,4909540,0
+GILD.US,D,20230323,000000,77.78,78.93,77.64,78.76,5015742,0
+GILD.US,D,20230324,000000,78.93,80.4,78.33,80,4807017,0
+GILD.US,D,20230327,000000,80.38,80.99,79.41,79.58,4444950,0
+GILD.US,D,20230328,000000,79.96,81.11,79.7891,80.97,4154918,0
+GILD.US,D,20230329,000000,81.26,81.9693,80.93,81.29,5469280,0
+GILD.US,D,20230330,000000,81.78,81.9,81.06,81.45,3822725,0
+GILD.US,D,20230331,000000,81.64,83.14,81.19,82.97,7135830,0
+GILD.US,D,20230403,000000,82.935,83.8,82.64,83.24,5083675,0
+GILD.US,D,20230404,000000,83.16,83.45,81.815,82.12,4490721,0
+GILD.US,D,20230405,000000,82.3,83.72,81.945,83.65,4615196,0
+GILD.US,D,20230406,000000,84.07,84.83,83.26,83.37,3729061,0
+GILD.US,D,20230410,000000,83.5,83.5003,82.32,82.6,3465548,0
+GILD.US,D,20230411,000000,82.56,83.11,82.255,82.54,3669443,0
+GILD.US,D,20230412,000000,82.97,83.24,81.74,82.16,5146730,0
+GILD.US,D,20230413,000000,81.96,83.335,81.925,83.27,4224736,0
+GILD.US,D,20230414,000000,83.03,83.24,81.975,83,4886601,0
+GILD.US,D,20230417,000000,83.41,83.74,83.03,83.63,4444671,0
+GILD.US,D,20230418,000000,83.74,83.93,82.97,83.78,4284058,0
+GILD.US,D,20230419,000000,83.46,84.31,83.39,84.11,3112324,0
+GILD.US,D,20230420,000000,83.75,84.875,83.7,84.69,5927758,0
+GILD.US,D,20230421,000000,84.87,86.88,84.75,86.57,8039535,0
+GILD.US,D,20230424,000000,86.62,87.37,86.485,86.7,6630846,0
+GILD.US,D,20230425,000000,86.95,87.08,85.5,85.59,5378614,0
+GILD.US,D,20230426,000000,84.235,84.415,82.9,83.74,4439499,0
+GILD.US,D,20230427,000000,83.74,83.86,82.415,83.55,8658988,0
+GILD.US,D,20230428,000000,82.52,82.85,80.08,82.21,10709411,0
+GILD.US,D,20230501,000000,82.47,82.55,81.2,81.42,5561392,0
+GILD.US,D,20230502,000000,81.53,82.04,80.085,80.44,5647923,0
+GILD.US,D,20230503,000000,80.49,80.9,79.12,79.45,5057565,0
+GILD.US,D,20230504,000000,79.61,79.68,78.41,78.52,4564159,0
+GILD.US,D,20230505,000000,78.75,79.83,78.22,79.75,4613704,0
+GILD.US,D,20230508,000000,79.61,79.66,78.13,78.59,3823590,0
+GILD.US,D,20230509,000000,78.31,79.275,78.3,78.8,4546645,0
+GILD.US,D,20230510,000000,78.77,78.84,77.16,78.11,5614104,0
+GILD.US,D,20230511,000000,78.16,78.76,77.45,78.7,5123741,0
+GILD.US,D,20230512,000000,78.77,79.08,77.91,78.17,3519067,0
+GILD.US,D,20230515,000000,78.07,78.4,77.83,78.38,2723343,0
+GILD.US,D,20230516,000000,79.77,79.77,78.155,78.32,5765332,0
+GILD.US,D,20230517,000000,78.145,79.02,77.05,78.81,5507045,0
+GILD.US,D,20230518,000000,78.88,79.05,77.36,78.21,5049855,0
+GILD.US,D,20230519,000000,78.78,79.62,78.65,78.845,5694350,0
+GILD.US,D,20230522,000000,79.3,79.85,78.4,78.62,3559625,0
+GILD.US,D,20230523,000000,78.6,79.555,78.095,78.58,4542896,0
+GILD.US,D,20230524,000000,79.12,79.26,78.14,79.05,5863905,0
+GILD.US,D,20230525,000000,77.47,78.18,76.26,77.65,8118148,0
+GILD.US,D,20230526,000000,78,78.62,77.01,77.09,5439022,0
+GILD.US,D,20230530,000000,76.52,76.87,76.01,76.33,5038456,0
+GILD.US,D,20230531,000000,76.62,77.02,76.27,76.94,8073195,0
+GILD.US,D,20230601,000000,77.54,77.54,75.87,76.21,5031234,0
+GILD.US,D,20230602,000000,76.12,77.985,75.8,77.89,4877195,0
+GILD.US,D,20230605,000000,77.82,78.03,77.18,77.72,5744122,0
+GILD.US,D,20230606,000000,78.29,78.43,76.015,76.2,5408479,0
+GILD.US,D,20230607,000000,76.15,76.23,75.12,76.08,7037539,0
+GILD.US,D,20230608,000000,75.76,78.46,75.76,78.4,8860670,0
+GILD.US,D,20230609,000000,77.52,78.4,77.28,78.12,6375501,0
+GILD.US,D,20230612,000000,78.2,78.3,76.81,77.86,5687482,0
+GILD.US,D,20230613,000000,76.995,78.5,76.9,78.45,4920512,0
+GILD.US,D,20230614,000000,78.04,78.4,77.32,77.95,6069411,0
+GILD.US,D,20230615,000000,78.28,79.01,77.77,79,6526216,0
+GILD.US,D,20230616,000000,79.25,79.53,78.5,78.86,13982721,0
+GILD.US,D,20230620,000000,78.64,79.175,77.71,77.71,5410061,0
+GILD.US,D,20230621,000000,77.67,78.45,76.995,77.61,5342319,0
+GILD.US,D,20230622,000000,77.75,78.19,77.31,78.11,3408858,0
+GILD.US,D,20230623,000000,78.33,78.36,77.26,77.47,4815731,0
+GILD.US,D,20230626,000000,75.81,77.2,74.96,76.56,6106237,0
+GILD.US,D,20230627,000000,76.65,76.89,75.8,76.01,5111206,0
+GILD.US,D,20230628,000000,75.92,76.22,75.25,76.18,4486929,0
+GILD.US,D,20230629,000000,75.88,76.48,75.485,76.01,5296008,0
+GILD.US,D,20230630,000000,76.49,77.24,76.16,77.07,6017248,0
+GILD.US,D,20230703,000000,76.255,76.84,75.84,76.715,3437332,0
+GILD.US,D,20230705,000000,76.57,77.6,76.1,77.24,5308332,0
+GILD.US,D,20230706,000000,76.91,77.04,76.02,76.24,5020781,0
+GILD.US,D,20230707,000000,75.66,75.94,74.33,74.42,6550657,0
+GILD.US,D,20230710,000000,74.5,75.88,74.45,75.69,5554910,0
+GILD.US,D,20230711,000000,75.49,76.25,75.36,76.12,3530239,0
+GILD.US,D,20230712,000000,76.36,77.18,76.33,76.38,5185153,0
+GILD.US,D,20230713,000000,76.7,77.2899,76.3,76.71,3341667,0
+GILD.US,D,20230714,000000,76.61,77.635,76.46,77.19,6072293,0
+GILD.US,D,20230717,000000,76.67,77.7583,76.455,77.48,4954592,0
+GILD.US,D,20230718,000000,77.54,78.865,77.4,78.22,5245145,0
+GILD.US,D,20230719,000000,78.1,79.6,78.1,78.96,5351637,0
+GILD.US,D,20230720,000000,79.56,80.78,79.54,79.94,6046049,0
+GILD.US,D,20230721,000000,80.41,81.13,80,80.64,14984374,0
+GILD.US,D,20230724,000000,79.82,80.18,76.25,77.66,11334045,0
+GILD.US,D,20230725,000000,77.02,78.15,76.86,77.23,5298431,0
+GILD.US,D,20230726,000000,76.77,77.38,76.615,77.19,4049720,0
+GILD.US,D,20230727,000000,77.33,78.28,76.4,76.51,6258578,0
+GILD.US,D,20230728,000000,76.42,77.32,76.34,76.86,5026550,0
+GILD.US,D,20230731,000000,76.67,76.89,75.85,76.14,6059581,0
+GILD.US,D,20230801,000000,76.09,76.38,75.1,75.68,4025933,0
+GILD.US,D,20230802,000000,76,76.32,75.35,75.68,5325487,0
+GILD.US,D,20230803,000000,75.72,75.8242,75.17,75.53,5748804,0
+GILD.US,D,20230804,000000,77.38,80.14,77.25,78.68,9062442,0
+GILD.US,D,20230807,000000,78.33,80.965,77.935,80.67,6831501,0
+GILD.US,D,20230808,000000,80.69,80.92,78.78,80.08,5546495,0
+GILD.US,D,20230809,000000,80.57,81.43,80.03,80.17,4551333,0
+GILD.US,D,20230810,000000,80.38,81.09,79.95,80,3776325,0
+GILD.US,D,20230811,000000,80,80.125,79.46,80,3383722,0
+GILD.US,D,20230814,000000,80.06,80.42,79.52,79.85,3681994,0
+GILD.US,D,20230815,000000,79.63,80.21,78.9584,79.64,3798828,0
+GILD.US,D,20230816,000000,79.12,80.55,77.905,78,7264693,0
+GILD.US,D,20230817,000000,77.99,78.1097,76.5,76.5,5741193,0
+GILD.US,D,20230818,000000,76.55,76.71,75.7,75.88,6483931,0
+GILD.US,D,20230821,000000,75.67,76.26,75.5439,75.94,5359172,0
+GILD.US,D,20230822,000000,75.69,76.75,75.36,76.35,4536485,0
+GILD.US,D,20230823,000000,78.3,78.98,76.955,77.04,7422835,0
+GILD.US,D,20230824,000000,77.25,78.135,76.29,76.33,4793948,0
+GILD.US,D,20230825,000000,76.61,77.19,76.07,76.86,3773271,0
+GILD.US,D,20230828,000000,77.29,77.49,76.63,77.04,2783563,0
+GILD.US,D,20230829,000000,77.25,78.25,77.05,78.21,4156307,0
+GILD.US,D,20230830,000000,78.22,78.5,77.525,77.66,3298134,0
+GILD.US,D,20230831,000000,77.28,77.41,76.235,76.48,9200069,0
+GILD.US,D,20230901,000000,77.22,77.41,76.475,76.65,2993042,0
+GILD.US,D,20230905,000000,76.95,77,75.13,75.16,6045567,0
+GILD.US,D,20230906,000000,75.12,75.14,73.25,74.24,5753846,0
+GILD.US,D,20230907,000000,74.62,74.76,73.71,73.94,6586147,0
+GILD.US,D,20230908,000000,76.12,76.595,75.05,76,6695505,0
+GILD.US,D,20230911,000000,76.05,77.17,76,77.04,8053756,0
+GILD.US,D,20230912,000000,76.99,77.23,76.28,76.8,4181296,0
+GILD.US,D,20230913,000000,77,77.53,76.915,77.31,4407900,0
+GILD.US,D,20230914,000000,76.79,77.73,76.735,77.36,4424387,0
+GILD.US,D,20230915,000000,77.21,77.41,75.42,75.67,11145107,0
+GILD.US,D,20230918,000000,75.86,76.145,75.14,75.62,3337942,0
+GILD.US,D,20230919,000000,75.39,76.125,75.255,75.77,4002720,0
+GILD.US,D,20230920,000000,75.98,76.39,75.73,75.82,4826589,0
+GILD.US,D,20230921,000000,75.88,76.14,75.22,75.27,5272598,0
+GILD.US,D,20230922,000000,74.76,75.615,74.35,75.01,4351920,0
+GILD.US,D,20230925,000000,74.75,74.93,74.5301,74.83,3885751,0
+GILD.US,D,20230926,000000,75.41,76.27,75.32,75.53,5643933,0
+GILD.US,D,20230927,000000,75.67,76.055,75.135,75.55,4442649,0
+GILD.US,D,20230928,000000,75.79,76.05,75.21,75.42,3483111,0
+GILD.US,D,20230929,000000,75.51,75.75,74.58,74.94,4179998,0
+GILD.US,D,20231002,000000,75,75.04,73.16,74.1,4578676,0
+GILD.US,D,20231003,000000,73.21,73.87,72.8659,73.27,6075317,0
+GILD.US,D,20231004,000000,73.3,74.82,73.25,74.74,4707663,0
+GILD.US,D,20231005,000000,74.67,75.03,74.145,74.7,4781934,0
+GILD.US,D,20231006,000000,74.46,75.01,73.91,74.74,4635272,0
+GILD.US,D,20231009,000000,74.78,75.34,74.235,75.06,3393989,0
+GILD.US,D,20231010,000000,75.06,76.46,74.78,75.97,5040261,0
+GILD.US,D,20231011,000000,76.25,77.01,76.01,76.96,4434127,0
+GILD.US,D,20231012,000000,76.88,77.11,76.285,76.76,4038083,0
+GILD.US,D,20231013,000000,77.19,77.855,76.97,77.65,5651907,0
+GILD.US,D,20231016,000000,77.74,79.445,77.63,79.2,6958195,0
+GILD.US,D,20231017,000000,79.19,81.07,78.605,80.48,10602218,0
+GILD.US,D,20231018,000000,80.47,80.71,79.525,79.67,6781870,0
+GILD.US,D,20231019,000000,79.07,79.87,78.2301,78.44,5563541,0
+GILD.US,D,20231020,000000,78.74,79.09,77.74,77.8,5183656,0
+GILD.US,D,20231023,000000,77.7,77.975,77.17,77.56,4049810,0
+GILD.US,D,20231024,000000,77.59,78.54,77.28,78.15,5424853,0
+GILD.US,D,20231025,000000,77.91,78.6,77.43,78.39,5148042,0
+GILD.US,D,20231026,000000,78.51,78.95,77.64,78.5,4630880,0
+GILD.US,D,20231027,000000,78.39,78.5,76.331,76.62,6037772,0
+GILD.US,D,20231030,000000,76.92,77.985,76.9,77.77,4760785,0
+GILD.US,D,20231031,000000,77.59,78.71,77.46,78.54,4684184,0
+GILD.US,D,20231101,000000,79,80.415,78.81,80.19,5446074,0
+GILD.US,D,20231102,000000,79.81,81.31,79.64,81.23,6166113,0
+GILD.US,D,20231103,000000,82,82.59,81.51,81.59,7040044,0
+GILD.US,D,20231106,000000,81.67,81.98,80.74,81.14,6649996,0
+GILD.US,D,20231107,000000,81.07,81.35,80.315,80.61,7609016,0
+GILD.US,D,20231108,000000,77.49,78.255,75.09,77.9,13103484,0
+GILD.US,D,20231109,000000,77.53,77.71,74.725,74.98,8878924,0
+GILD.US,D,20231110,000000,75.46,76.03,74.865,75.92,5946775,0
+GILD.US,D,20231113,000000,75.37,75.65,74.54,74.93,4742560,0
+GILD.US,D,20231114,000000,75.32,75.7206,74.55,74.72,5534445,0
+GILD.US,D,20231115,000000,74.23,75.455,74.11,75.04,7102130,0
+GILD.US,D,20231116,000000,75.53,76.15,73.99,74.52,6820760,0
+GILD.US,D,20231117,000000,74.89,75.505,74.57,75.45,7874576,0
+GILD.US,D,20231120,000000,75.23,76.1,75.07,76,7012251,0
+GILD.US,D,20231121,000000,76,76.15,74.54,74.69,5120372,0
+GILD.US,D,20231122,000000,74.985,75.73,74.895,75.7,4419129,0
+GILD.US,D,20231124,000000,75.89,75.99,75.025,75.38,1931048,0
+GILD.US,D,20231127,000000,75.11,75.3,74.515,74.92,4552184,0
+GILD.US,D,20231128,000000,74.8,74.95,74.19,74.51,6792720,0
+GILD.US,D,20231129,000000,74.85,75.45,74.6808,75.23,5091775,0
+GILD.US,D,20231130,000000,75.38,76.74,75.31,76.6,10393741,0
+GILD.US,D,20231201,000000,76.78,77.66,76.2,77.65,5400471,0
+GILD.US,D,20231204,000000,77.29,78.47,77.16,78.34,8194691,0
+GILD.US,D,20231205,000000,78.37,79.275,77.845,79.02,6277013,0
+GILD.US,D,20231206,000000,79.25,80.18,79.035,79.36,5745464,0
+GILD.US,D,20231207,000000,79.58,79.81,77.845,78.05,8588558,0
+GILD.US,D,20231208,000000,78.11,79.24,77.94,79.02,6568994,0
+GILD.US,D,20231211,000000,79.63,80.84,79.46,80.09,8189977,0
+GILD.US,D,20231212,000000,80.78,81.175,80.055,80.82,6118338,0
+GILD.US,D,20231213,000000,81.3,83.12,80.89,83.09,10582405,0
+GILD.US,D,20231214,000000,82.4,82.46,81.07,81.78,8531101,0
+GILD.US,D,20231215,000000,81.35,82.31,80.1,80.33,20354199,0
+GILD.US,D,20231218,000000,80.63,80.63,79.43,79.5,4926692,0
+GILD.US,D,20231219,000000,79.58,80.015,79.22,79.49,7452371,0
+GILD.US,D,20231220,000000,79.66,79.78,78.58,78.59,5227782,0
+GILD.US,D,20231221,000000,78.82,79.42,78.52,78.93,3791022,0
+GILD.US,D,20231222,000000,79.195,80,79.16,79.66,4109738,0
+GILD.US,D,20231226,000000,79.72,80.055,79.385,79.95,2659492,0
+GILD.US,D,20231227,000000,80.11,80.75,79.7391,80.37,3541252,0
+GILD.US,D,20231228,000000,80.52,81.26,80.38,81.14,3553165,0
+GILD.US,D,20231229,000000,81.07,81.2987,80.69,81.01,3586926,0
+GILD.US,D,20240102,000000,80.91,83.756,80.87,83.24,7417495,0
+GILD.US,D,20240103,000000,83.65,84.21,82.97,83.48,7329590,0
+GILD.US,D,20240104,000000,83.79,84.95,83.435,84.48,5881040,0
+GILD.US,D,20240105,000000,84.3,84.52,83.2468,83.31,7369160,0
+GILD.US,D,20240108,000000,82.86,84.07,82.5,83.99,8641184,0
+GILD.US,D,20240109,000000,83.52,86.29,83.185,86.06,7601842,0
+GILD.US,D,20240110,000000,83.9,84.94,83.37,84.5,8386587,0
+GILD.US,D,20240111,000000,84.32,85.475,84.04,85.39,5862246,0
+GILD.US,D,20240112,000000,85.88,86.445,85.64,86.38,5884164,0
+GILD.US,D,20240116,000000,85.85,86.09,85.31,85.99,5139530,0
+GILD.US,D,20240117,000000,85.83,86.575,85.57,86.48,5809469,0
+GILD.US,D,20240118,000000,85.76,86.55,85.33,86.4,6260570,0
+GILD.US,D,20240119,000000,86.38,87.865,86.09,87.29,6400664,0
+GILD.US,D,20240122,000000,80.5,80.75,77.37,78.43,20378551,0
+GILD.US,D,20240123,000000,78.54,79.88,78.39,79.48,7837815,0
+GILD.US,D,20240124,000000,79.56,79.9025,78.48,79.53,7563017,0
+GILD.US,D,20240125,000000,80.08,81.06,79.5537,80.23,8337419,0
+GILD.US,D,20240126,000000,80.23,80.51,79.4,79.52,5481416,0
+GILD.US,D,20240129,000000,79.65,80.005,78.905,79.07,6585955,0
+GILD.US,D,20240130,000000,78.8,78.9,77.9611,78.62,8102375,0
+GILD.US,D,20240131,000000,78.79,79.03,78.01,78.26,7637274,0
+GILD.US,D,20240201,000000,78,78.58,77.4,78.16,7697961,0
+GILD.US,D,20240202,000000,77.61,77.99,76.91,76.96,7588850,0
+GILD.US,D,20240205,000000,76.65,77.05,76.01,76.71,6690385,0
+GILD.US,D,20240206,000000,76.87,77.87,76.71,77.72,8121246,0
+GILD.US,D,20240207,000000,76.21,76.45,73.94,74.42,12449831,0
+GILD.US,D,20240208,000000,74.4,74.59,73.03,73.8,8815205,0
+GILD.US,D,20240209,000000,73.82,74.12,72.81,73.67,10718253,0
+GILD.US,D,20240212,000000,73.41,75.14,73.11,74.45,7605845,0
+GILD.US,D,20240213,000000,74.69,74.77,72.97,73.53,8560069,0
+GILD.US,D,20240214,000000,73.11,73.83,72.83,73.04,7487680,0
+GILD.US,D,20240215,000000,73.04,73.57,72.81,73.37,5482851,0
+GILD.US,D,20240216,000000,73,73.0878,71.37,71.58,12823245,0
+GILD.US,D,20240220,000000,71.59,72.73,71.45,72.04,7874245,0
+GILD.US,D,20240221,000000,72.51,73.29,72.51,73.2,6233571,0
+GILD.US,D,20240222,000000,72.26,72.885,71.83,72.78,7323717,0
+GILD.US,D,20240223,000000,73.25,74.24,73,73.55,5573505,0
+GILD.US,D,20240226,000000,73.5,73.89,72.84,72.95,5177937,0
+GILD.US,D,20240227,000000,72.85,73.135,72.63,73.02,6090379,0
+GILD.US,D,20240228,000000,73.18,73.25,72.61,72.7,4245558,0
+GILD.US,D,20240229,000000,72.72,72.91,71.92,72.1,8583444,0
+GILD.US,D,20240301,000000,72.28,72.655,72.04,72.31,5401188,0
+GILD.US,D,20240304,000000,72.39,72.6,71.96,72.25,5750080,0
+GILD.US,D,20240305,000000,72.4,73.01,72.1,72.99,6280430,0
+GILD.US,D,20240306,000000,72.88,73.32,72.51,72.63,6170328,0
+GILD.US,D,20240307,000000,72.97,74.08,72.68,73.66,9902838,0
+GILD.US,D,20240308,000000,73.96,75.435,73.66,75.12,9519011,0
+GILD.US,D,20240311,000000,74.88,76.21,74.83,75.32,7394928,0
+GILD.US,D,20240312,000000,75.25,75.34,74.25,75.08,7056289,0
+GILD.US,D,20240313,000000,75.49,76.175,74.96,75.94,6003025,0
+GILD.US,D,20240314,000000,74.72,75.02,73.82,74.21,8399270,0
+GILD.US,D,20240315,000000,74.25,74.66,73.29,73.69,13963774,0
+GILD.US,D,20240318,000000,73.69,74.17,73.205,73.26,6939612,0
+GILD.US,D,20240319,000000,73.34,73.77,73.19,73.41,8661777,0
+GILD.US,D,20240320,000000,73.27,73.98,72.8,73.98,7311351,0
+GILD.US,D,20240321,000000,73.9,74.28,73.03,73.09,5836856,0
+GILD.US,D,20240322,000000,73.11,73.23,72.56,72.61,7730620,0
+GILD.US,D,20240325,000000,72.5,72.84,72.2,72.58,5543898,0
+GILD.US,D,20240326,000000,72.32,72.66,72.11,72.41,5362890,0
+GILD.US,D,20240327,000000,72.92,73.06,72.55,73.01,7747590,0
+GILD.US,D,20240328,000000,73.25,73.87,73.2,73.25,8369703,0
+GILD.US,D,20240401,000000,73.22,73.22,72.38,72.88,3796058,0
+GILD.US,D,20240402,000000,72.82,72.85,71.9,72.09,6138986,0
+GILD.US,D,20240403,000000,72,72.17,70.7,70.89,5145312,0
+GILD.US,D,20240404,000000,71.24,71.39,69.395,69.55,7341192,0
+GILD.US,D,20240405,000000,69.69,70.0098,68.54,69.58,6599542,0
+GILD.US,D,20240408,000000,69.05,69.55,69.05,69.42,4589099,0
+GILD.US,D,20240409,000000,69.16,69.95,69.11,69.94,5928204,0
+GILD.US,D,20240410,000000,69.76,69.76,68.0649,68.12,7983148,0
+GILD.US,D,20240411,000000,68.46,69.025,68.305,68.65,6071511,0
+GILD.US,D,20240412,000000,68.52,68.62,67.62,68.07,5691760,0
+GILD.US,D,20240415,000000,68.27,68.455,67.7,67.75,7717826,0
+GILD.US,D,20240416,000000,67.8,67.89,67.185,67.31,4975048,0
+GILD.US,D,20240417,000000,67.35,67.55,66.89,66.93,5287730,0
+GILD.US,D,20240418,000000,67.01,67.02,65.9,66.16,6442224,0
+GILD.US,D,20240419,000000,66.25,66.83,66.16,66.78,10656891,0
+GILD.US,D,20240422,000000,66.93,67.565,66.74,66.95,5622367,0
+GILD.US,D,20240423,000000,67.09,67.68,66.995,67.03,5240249,0
+GILD.US,D,20240424,000000,66.58,67.185,66.365,67.08,8467060,0
+GILD.US,D,20240425,000000,67.47,67.9,65.09,65.27,15171959,0
+GILD.US,D,20240426,000000,65.5,66.3507,64.63,65.42,12382425,0
+GILD.US,D,20240429,000000,65.3,66.91,65.2,65.94,7838836,0
+GILD.US,D,20240430,000000,65.62,65.635,64.82,65.2,7436603,0
+GILD.US,D,20240501,000000,65.32,65.8892,64.97,65.51,7232520,0
+GILD.US,D,20240502,000000,65.75,65.8,64.89,65.33,5571500,0
+GILD.US,D,20240503,000000,65.51,65.53,64.33,64.78,7822720,0
+GILD.US,D,20240506,000000,64.78,65.56,64.34,65.54,7187265,0
+GILD.US,D,20240507,000000,65.43,66.14,65.16,65.46,7318161,0
+GILD.US,D,20240508,000000,65.57,65.61,64.76,64.92,5134980,0
+GILD.US,D,20240509,000000,65.18,65.22,64.52,64.58,6048572,0
+GILD.US,D,20240510,000000,64.72,66.2,64.67,65.96,8733211,0
+GILD.US,D,20240513,000000,66.15,67.59,66.13,67.54,6736457,0
+GILD.US,D,20240514,000000,68,68.37,67.045,67.65,4356239,0
+GILD.US,D,20240515,000000,67.93,67.98,66.97,67.01,7532064,0
+GILD.US,D,20240516,000000,67.01,67.97,66.85,67.86,4831970,0
+GILD.US,D,20240517,000000,67.82,67.82,67.21,67.72,3579110,0
+GILD.US,D,20240520,000000,67.72,68.0383,67.38,67.9,4719854,0
+GILD.US,D,20240521,000000,67.8,67.9,66.84,67.29,5701228,0
+GILD.US,D,20240522,000000,67.18,67.89,66.9661,67.8,6227702,0
+GILD.US,D,20240523,000000,67.56,67.63,66.01,66.17,5625302,0
+GILD.US,D,20240524,000000,66.38,66.43,65.21,65.68,5971044,0
+GILD.US,D,20240528,000000,65.31,65.5515,63.74,63.94,5593404,0
+GILD.US,D,20240529,000000,63.5,63.91,63.1,63.5,5609571,0
+GILD.US,D,20240530,000000,63.48,64.335,63.07,64.08,7127599,0
+GILD.US,D,20240531,000000,62.715,64.3,62.07,64.27,14509333,0
+GILD.US,D,20240603,000000,64.3,64.89,63.18,63.43,8560896,0
+GILD.US,D,20240604,000000,63.54,64.6,63.2,64.16,6593105,0
+GILD.US,D,20240605,000000,64.18,64.42,63.31,63.88,6145808,0
+GILD.US,D,20240606,000000,63.8,64.29,63.5,63.85,6087410,0
+GILD.US,D,20240607,000000,63.82,64.92,63.56,64.7,7412695,0
+GILD.US,D,20240610,000000,64.56,65.28,64.04,65.25,11593489,0
+GILD.US,D,20240611,000000,64.65,64.9,64.25,64.89,4648228,0
+GILD.US,D,20240612,000000,65,65.22,63.86,64.34,5846052,0
+GILD.US,D,20240613,000000,64.06,64.165,63.5,63.56,6502391,0
+GILD.US,D,20240614,000000,62.75,65.62,62.71,65.06,9793590,0
+GILD.US,D,20240617,000000,64.75,64.9444,64,64.27,5915788,0
+GILD.US,D,20240618,000000,64.17,64.34,62.685,63.15,6684551,0
+GILD.US,D,20240620,000000,65.03,69.47,64.86,68.49,25061693,0
+GILD.US,D,20240621,000000,71.55,72.18,69.56,70.67,31302588,0
+GILD.US,D,20240624,000000,71,72.07,70.56,70.73,10915468,0
+GILD.US,D,20240625,000000,70.64,71.4831,69.525,69.61,9401473,0
+GILD.US,D,20240626,000000,69.19,70.23,68.9,69.31,5795227,0
+GILD.US,D,20240627,000000,69.14,69.59,68.52,68.83,7176254,0
+GILD.US,D,20240628,000000,68.83,69,68.06,68.61,9590049,0
+GILD.US,D,20240701,000000,68.63,69.99,68.5,68.64,5250960,0
+GILD.US,D,20240702,000000,68.3001,68.49,67.58,68.4,4846198,0
+GILD.US,D,20240703,000000,68.24,68.33,66.58,66.59,3995673,0
+GILD.US,D,20240705,000000,66.62,66.93,66.01,66.69,4211698,0
+GILD.US,D,20240708,000000,67.865,68.18,67.03,67.55,5746976,0
+GILD.US,D,20240709,000000,67.1,67.97,66.34,67.76,5364467,0
+GILD.US,D,20240710,000000,67.83,68.86,67.65,68.75,4101571,0
+GILD.US,D,20240711,000000,68.22,70.3,68.14,69.97,9598371,0
+GILD.US,D,20240712,000000,70.25,70.68,69.91,69.96,5101030,0
+GILD.US,D,20240715,000000,70.4,71.245,70.21,70.81,7569321,0
+GILD.US,D,20240716,000000,70.33,72.05,70.33,71.64,5129668,0
+GILD.US,D,20240717,000000,72.01,73.98,72.01,73.3,7220076,0
+GILD.US,D,20240718,000000,72.6,74.92,72.4983,73.51,8120132,0
+GILD.US,D,20240719,000000,73.51,73.74,71.96,72.56,5571805,0
+GILD.US,D,20240722,000000,72.89,73.32,72.02,72.41,6420756,0
+GILD.US,D,20240723,000000,71.95,72.29,70.78,71.17,4502431,0
+GILD.US,D,20240724,000000,71.66,73.5999,71.42,73.5,6599992,0
+GILD.US,D,20240725,000000,74.75,77.34,74.38,76.51,11733380,0
+GILD.US,D,20240726,000000,76.03,78.29,75.74,77.01,7453639,0
+GILD.US,D,20240729,000000,77.12,77.98,76.81,77.73,4571229,0
+GILD.US,D,20240730,000000,77.42,78.45,76.6201,78.05,6120753,0
+GILD.US,D,20240731,000000,77.89,77.97,75.87,76.06,7051985,0
+GILD.US,D,20240801,000000,76.11,77.21,75.805,76.49,5662514,0
+GILD.US,D,20240802,000000,77.79,78.21,75.54,76.77,6458108,0
+GILD.US,D,20240805,000000,76.88,77.18,74.29,74.83,7349147,0
+GILD.US,D,20240806,000000,74.5,75.51,74.15,74.19,5311082,0
+GILD.US,D,20240807,000000,74.51,75.32,73.95,74,4214724,0
+GILD.US,D,20240808,000000,74.05,75.75,73.77,75.59,7786349,0
+GILD.US,D,20240809,000000,74.94,76.252,72.81,73.66,9545056,0
+GILD.US,D,20240812,000000,73.34,73.49,72.43,72.99,5606870,0
+GILD.US,D,20240813,000000,72.95,74.25,72.67,73.98,4356873,0
+GILD.US,D,20240814,000000,73.51,74.345,72.99,74.14,4747771,0
+GILD.US,D,20240815,000000,74.38,75.01,73.75,74.34,5196720,0
+GILD.US,D,20240816,000000,73.94,74.24,72.885,73.78,5148098,0
+GILD.US,D,20240819,000000,73.34,74.52,73.27,74.45,3727911,0
+GILD.US,D,20240820,000000,74.54,74.895,74.34,74.75,3668023,0
+GILD.US,D,20240821,000000,74.85,75.38,74.8,75.13,3659920,0
+GILD.US,D,20240822,000000,75.57,76.26,75.35,75.9,5930767,0
+GILD.US,D,20240823,000000,76.09,77.12,75.91,76.72,6847053,0
+GILD.US,D,20240826,000000,76.8,77.43,76.4201,76.96,2926973,0
+GILD.US,D,20240827,000000,77.21,77.46,76.69,77,3902006,0
+GILD.US,D,20240828,000000,77.46,79.45,77.23,78.56,6214101,0
+GILD.US,D,20240829,000000,78.93,79.65,78.25,79.45,5544959,0
+GILD.US,D,20240830,000000,79.43,80.25,78.6,79,6205320,0
+GILD.US,D,20240903,000000,79.79,80.435,79.4,79.7,8733261,0
+GILD.US,D,20240904,000000,79.67,80,78.72,79.13,4580626,0
+GILD.US,D,20240905,000000,78.95,79.32,77.74,78.77,4306352,0
+GILD.US,D,20240906,000000,79.11,79.205,78.26,78.72,9220980,0
+GILD.US,D,20240909,000000,78.4,80.2,78.36,79.17,5571522,0
+GILD.US,D,20240910,000000,79.17,81.56,78.73,81.44,6868984,0
+GILD.US,D,20240911,000000,81.14,81.2,79.64,80.94,6144890,0
+GILD.US,D,20240912,000000,83.02,84.89,81.98,83.16,11450948,0
+GILD.US,D,20240913,000000,81.95,83.17,81.57,82.81,6530266,0
+GILD.US,D,20240916,000000,83,83.58,82.52,83.16,7844342,0
+GILD.US,D,20240917,000000,83.06,83.335,82.3802,83.05,7078516,0
+GILD.US,D,20240918,000000,83.37,84.52,82.76,83.89,9199497,0
+GILD.US,D,20240919,000000,84.39,84.65,83.425,83.9,8798289,0
+GILD.US,D,20240920,000000,83.26,83.99,82.75,83.94,24925966,0
+GILD.US,D,20240923,000000,84.25,84.46,83.48,83.99,6474411,0
+GILD.US,D,20240924,000000,83.79,84.28,83.34,83.79,7985228,0
+GILD.US,D,20240925,000000,83.935,83.99,82.15,82.21,8375549,0
+GILD.US,D,20240926,000000,82.02,83.12,81.8298,83.04,5654508,0
+GILD.US,D,20240927,000000,83.23,84.33,83.04,83.61,5456738,0
+GILD.US,D,20240930,000000,83.15,84.25,83.14,83.84,5116174,0
+GILD.US,D,20241001,000000,83.82,83.9799,82.82,83.94,6619022,0
+GILD.US,D,20241002,000000,83.33,85.425,83.1,84.74,6042368,0
+GILD.US,D,20241003,000000,84.25,84.93,84.01,84.17,4086080,0
+GILD.US,D,20241004,000000,84.34,84.96,83.98,84.59,4054354,0
+GILD.US,D,20241007,000000,85.05,85.66,84.34,84.43,4692539,0
+GILD.US,D,20241008,000000,84.52,85.39,84.32,85.21,4593176,0
+GILD.US,D,20241009,000000,85.18,86.845,85.0595,86.14,6162188,0
+GILD.US,D,20241010,000000,85.83,85.94,84.59,84.67,3814849,0
+GILD.US,D,20241011,000000,84.86,84.975,84.165,84.95,3982326,0
+GILD.US,D,20241014,000000,84.92,85.34,84.34,85.05,3493271,0
+GILD.US,D,20241015,000000,85.18,86.6414,84.8,85.82,5133455,0
+GILD.US,D,20241016,000000,85.83,86.82,85.825,86.75,3181288,0
+GILD.US,D,20241017,000000,86.92,87.65,86.59,87.36,4287742,0
+GILD.US,D,20241018,000000,86.79,87.17,86.01,86.72,4365082,0
+GILD.US,D,20241021,000000,86.64,87.27,85.92,86.29,4451277,0
+GILD.US,D,20241022,000000,85.68,88.36,85.6,88.16,6044365,0
+GILD.US,D,20241023,000000,88.15,88.39,87.14,87.23,4373484,0
+GILD.US,D,20241024,000000,87.72,89.215,87.615,88.78,7183811,0
+GILD.US,D,20241025,000000,89.4451,89.74,88.45,89,5734995,0
+GILD.US,D,20241028,000000,89.24,89.42,88.52,88.76,5961814,0
+GILD.US,D,20241029,000000,88.38,88.52,86.81,88.08,6656244,0
+GILD.US,D,20241030,000000,87.9,88.37,87.48,88.29,5846878,0
+GILD.US,D,20241031,000000,87.94,89.28,87.74,88.82,5894539,0
+GILD.US,D,20241101,000000,88.31,89.57,88.19,89.51,6485873,0
+GILD.US,D,20241104,000000,89.49,90.71,89.37,89.84,6124270,0
+GILD.US,D,20241105,000000,89.64,90.39,89.01,90.22,3960199,0
+GILD.US,D,20241106,000000,91,91.98,90.5,91.69,8819291,0
+GILD.US,D,20241107,000000,94,98.32,93.51,97.9,14389839,0
+GILD.US,D,20241108,000000,96.05,97.32,94.91,96.565,7457030,0
+GILD.US,D,20241111,000000,96.4,98.9,96.3,97.03,7094257,0
+GILD.US,D,20241112,000000,96.35,96.84,94.225,94.35,9322666,0
+GILD.US,D,20241113,000000,94.13,94.205,91.63,92.63,11060497,0
+GILD.US,D,20241114,000000,92.31,92.66,91.295,92.11,8202705,0
+GILD.US,D,20241115,000000,91.71,91.99,88.21,88.4,11454518,0
+GILD.US,D,20241118,000000,88.385,89.04,87.63,88.46,9099775,0
+GILD.US,D,20241119,000000,87.63,88.6,86.08,87.75,8179276,0
+GILD.US,D,20241120,000000,88.11,89.08,87.77,88.63,4781738,0
+GILD.US,D,20241121,000000,89.065,89.94,88.07,89.76,4057424,0
+GILD.US,D,20241122,000000,89.805,90.49,89.27,90.19,4545876,0
+GILD.US,D,20241125,000000,90.75,91.365,89.5,90.49,10754270,0
+GILD.US,D,20241126,000000,90.34,91.68,89.63,91.35,4406468,0
+GILD.US,D,20241127,000000,91.44,92.895,91.44,92.41,5527206,0
+GILD.US,D,20241129,000000,92.84,93.1599,92.33,92.58,3850965,0
+GILD.US,D,20241202,000000,92.53,94.36,92.49,94.02,5023289,0
+GILD.US,D,20241203,000000,93.81,94.39,92.46,92.49,5532434,0
+GILD.US,D,20241204,000000,92.59,92.6,89.86,91.59,9124340,0
+GILD.US,D,20241205,000000,91.6,94.27,91.6,93.39,12428734,0
+GILD.US,D,20241206,000000,93.5,94.218,92.03,92.13,4470730,0
+GILD.US,D,20241209,000000,91.86,92.15,90.5,90.59,7396365,0
+GILD.US,D,20241210,000000,91.35,92.95,90.64,92.34,6748150,0
+GILD.US,D,20241211,000000,92.4,94.65,91.94,92.38,7525424,0
+GILD.US,D,20241212,000000,92.46,93.22,91.44,92.38,5782749,0
+GILD.US,D,20241213,000000,91.66,92.11,89.15,91.855,7515462,0
+GILD.US,D,20241216,000000,91.96,93.26,91.9,92.05,7068110,0
+GILD.US,D,20241217,000000,91.88,93.59,91.88,92.8,6125604,0
+GILD.US,D,20241218,000000,92.72,93.5,90.59,90.69,6616140,0
+GILD.US,D,20241219,000000,90.4,91.48,90.27,91.09,8876288,0
+GILD.US,D,20241220,000000,90.92,93.29,90.71,92.57,22530186,0
+GILD.US,D,20241223,000000,92.62,93.52,91.79,93.4,4809523,0
+GILD.US,D,20241224,000000,93,94.05,92.1,93.95,2109120,0
+GILD.US,D,20241226,000000,93.17,94.55,92.975,94.41,2915678,0
+GILD.US,D,20241227,000000,93.43,94.38,93.43,94.11,3349328,0
+GILD.US,D,20241230,000000,93.93,94,91.72,92.01,3613206,0
+GILD.US,D,20241231,000000,92.59,92.98,91.78,92.37,3482463,0
+GILD.US,D,20250102,000000,92.62,92.83,91.4,91.88,3496093,0
+GILD.US,D,20250103,000000,92.19,92.34,91.31,91.41,4265369,0
+GILD.US,D,20250106,000000,90.75,91.53,90.325,91.23,6779637,0
+GILD.US,D,20250107,000000,90.89,91.51,90.51,90.63,5811919,0
+GILD.US,D,20250108,000000,90.68,90.68,89,89.14,8054161,0
+GILD.US,D,20250110,000000,90.19,91.43,88.57,89.88,7869675,0
+GILD.US,D,20250113,000000,90.3,90.37,89.02,89.94,6523268,0
+GILD.US,D,20250114,000000,90.59,91.48,89.83,91,7418301,0
+GILD.US,D,20250115,000000,91.35,92.66,91.04,92.38,8084466,0
+GILD.US,D,20250116,000000,92.26,93.07,90.82,91.65,8955333,0
+GILD.US,D,20250117,000000,92.01,92.8,91.685,91.84,6862211,0
+GILD.US,D,20250121,000000,92.06,93.9,92.06,92.96,10546087,0
+GILD.US,D,20250122,000000,92.63,93.31,91.84,93.04,7285717,0
+GILD.US,D,20250123,000000,93.03,93.29,92.21,92.92,4086123,0
+GILD.US,D,20250124,000000,92.36,94,92.26,93.07,5409420,0
+GILD.US,D,20250127,000000,93.1,95.84,93.1,95.35,7914206,0
+GILD.US,D,20250128,000000,95,96.7,93.81,93.85,7406095,0
+GILD.US,D,20250129,000000,94.4,95.9314,94.08,95.59,5593465,0
+GILD.US,D,20250130,000000,96.56,96.97,95.44,96.95,5020453,0
+GILD.US,D,20250131,000000,96.73,98.365,96.43,97.2,9419694,0
+GILD.US,D,20250203,000000,97.03,99.45,96.74,98.38,10515643,0
+GILD.US,D,20250204,000000,98.38,98.47,97.05,97.99,6156200,0
+GILD.US,D,20250205,000000,98.48,100.51,98.01,99.65,7739645,0
+GILD.US,D,20250206,000000,99.54,99.59,97.845,98.04,4518108,0
+GILD.US,D,20250207,000000,97.76,98.33,95.9,96.04,7182574,0
+GILD.US,D,20250210,000000,96.04,96.165,94.56,95.48,9628211,0
+GILD.US,D,20250211,000000,95.33,96.28,95.03,96.14,6260035,0
+GILD.US,D,20250212,000000,101.735,104.7085,100.83,103.31,16210253,0
+GILD.US,D,20250213,000000,104.84,106.43,103.82,105.96,8715048,0
+GILD.US,D,20250214,000000,105.8,106.69,103.923,104.08,6400408,0
+GILD.US,D,20250218,000000,104.25,106.58,104,105.25,9434601,0
+GILD.US,D,20250219,000000,105.23,107.81,105.2,107.65,6384399,0
+GILD.US,D,20250220,000000,107.78,110.11,107.43,110.03,7684482,0
+GILD.US,D,20250221,000000,110.73,111.025,109.77,109.95,9732759,0
+GILD.US,D,20250224,000000,109.57,111.99,109.45,111.03,10495070,0
+GILD.US,D,20250225,000000,111.1,112.11,110.1,111.53,8072049,0
+GILD.US,D,20250226,000000,110.71,111.07,108.4,110.46,5911212,0
+GILD.US,D,20250227,000000,110.33,112.565,110.0501,111.99,6301392,0
+GILD.US,D,20250228,000000,112.15,114.77,111.81,114.31,12604049,0
+GILD.US,D,20250303,000000,114.885,117.16,114.68,115.99,10017280,0
+GILD.US,D,20250304,000000,117.25,117.39,113.58,114.74,11982665,0
+GILD.US,D,20250305,000000,114.74,117.21,114.5,115.44,16088529,0
+GILD.US,D,20250306,000000,115.46,116.31,114.61,116.04,7712226,0
+GILD.US,D,20250307,000000,115.65,118.42,114.79,117.41,14406035,0
+GILD.US,D,20250310,000000,117,119.96,116.78,117.21,11194417,0
+GILD.US,D,20250311,000000,116.65,116.98,113.92,114.43,11478815,0
+GILD.US,D,20250312,000000,113.145,114.87,112.82,113.99,8066153,0
+GILD.US,D,20250313,000000,113.79,115.465,112.7,113.35,6939103,0
+GILD.US,D,20250314,000000,112.89,113.36,110.8975,111.44,8647870,0
+GILD.US,D,20250317,000000,110.53,112.56,109.46,112.26,9259003,0
+GILD.US,D,20250318,000000,112.19,112.2,109.84,110.23,10250434,0
+GILD.US,D,20250319,000000,109.69,109.72,105.8,107.51,11967559,0
+GILD.US,D,20250320,000000,106.825,106.83,104.7,105.87,11281724,0
+GILD.US,D,20250321,000000,105.16,107.42,104.9153,107.08,26497522,0
+GILD.US,D,20250324,000000,107.01,107.39,106.0982,106.74,8563347,0
+GILD.US,D,20250325,000000,106.74,107.95,106.3,107.89,8444658,0
+GILD.US,D,20250326,000000,107.99,110.46,107.9,109.27,7391888,0
+GILD.US,D,20250327,000000,110,111.81,109.735,111.16,6383230,0
+GILD.US,D,20250328,000000,111.15,112.38,109.645,111.79,7845172,0
+GILD.US,D,20250331,000000,109.67,112.46,109.6,112.05,8828832,0
+GILD.US,D,20250401,000000,112,112.86,110.705,111.28,6284522,0
+GILD.US,D,20250402,000000,111.13,112.015,110.47,111.89,7444346,0
+GILD.US,D,20250403,000000,113.015,114.75,112.28,112.39,10045247,0
+GILD.US,D,20250404,000000,110.51,112.87,107.115,107.25,12920022,0
+GILD.US,D,20250407,000000,104.745,109,103.3208,105.52,14202842,0
+GILD.US,D,20250408,000000,105.395,107.47,101.795,103.19,11293677,0
+GILD.US,D,20250409,000000,97.97,107.46,97.32,105.25,19225208,0
+GILD.US,D,20250410,000000,104.82,105,99.25,101.4,14193692,0
+GILD.US,D,20250411,000000,102.18,104.7894,100.76,103.63,8683685,0
+GILD.US,D,20250414,000000,103.975,107.18,103.975,106.5,6335306,0
+GILD.US,D,20250415,000000,106.4,106.4998,104.87,105.68,7577282,0
+GILD.US,D,20250416,000000,105.93,106.4,104.35,104.88,7116050,0
+GILD.US,D,20250417,000000,104.74,105.75,103.52,104.54,8066776,0
+GILD.US,D,20250421,000000,104.1,105.225,103.09,104.33,6720995,0
+GILD.US,D,20250422,000000,104.895,106.44,104.78,105.51,7540744,0
+GILD.US,D,20250423,000000,105.95,106.635,99.32,106.38,8178745,0
+GILD.US,D,20250424,000000,106.105,107.56,105.74,106.15,10133169,0
+GILD.US,D,20250425,000000,102.68,104.2,93.37,103.17,14208233,0
+GILD.US,D,20250428,000000,103.855,106.54,103.135,106.34,9458853,0
+GILD.US,D,20250429,000000,105.68,107.17,104.11,104.21,7646381,0
+GILD.US,D,20250430,000000,105.33,106.81,103.8,106.54,9628528,0
+GILD.US,D,20250501,000000,105.505,105.86,103.16,103.25,7270898,0
+GILD.US,D,20250502,000000,104.87,105.17,102.475,103.68,7033837,0
+GILD.US,D,20250505,000000,103.72,103.845,102.455,102.81,5487254,0
+GILD.US,D,20250506,000000,102.33,102.73,97.33,97.88,11409437,0
+GILD.US,D,20250507,000000,97.87,99.7,97.33,98.9,8126794,0
+GILD.US,D,20250508,000000,97.25,98.44,95.295,98.16,12994843,0
+GILD.US,D,20250509,000000,98.07,98.65,96.2,96.91,13141070,0
+GILD.US,D,20250512,000000,96.79,104.66,96.185,103.82,12935865,0
+GILD.US,D,20250513,000000,102.555,102.825,100.73,101.43,8443025,0
+GILD.US,D,20250514,000000,100.93,101.73,98.08,98.38,10047054,0
+GILD.US,D,20250515,000000,99.53,100.62,97.86,100.34,9678894,0
+GILD.US,D,20250516,000000,100.61,102.55,100.23,102.5,6398441,0
+GILD.US,D,20250519,000000,103,106.25,102.84,106.16,8561428,0
+GILD.US,D,20250520,000000,105.76,109.255,105.76,109.11,10712067,0
+GILD.US,D,20250521,000000,108.11,108.77,107.39,107.72,7968878,0
+GILD.US,D,20250522,000000,107.25,107.95,106.13,106.74,7069437,0
+GILD.US,D,20250523,000000,105.85,107.84,105.58,107.37,6037524,0
+GILD.US,D,20250527,000000,108.3,109.55,108.04,109.09,7929947,0
+GILD.US,D,20250528,000000,109.115,109.45,107.23,108.44,4598301,0
+GILD.US,D,20250529,000000,108.59,111.24,108.12,111.11,5597110,0
+GILD.US,D,20250530,000000,111.62,111.62,109.5795,110.08,11913187,0
+GILD.US,D,20250602,000000,109.24,110.41,105.69,108.91,9987427,0
+GILD.US,D,20250603,000000,108.4,109.77,107.645,109.33,9883951,0
+GILD.US,D,20250604,000000,109.52,111.29,108.89,109.02,7963318,0
+GILD.US,D,20250605,000000,108.97,112.53,108.31,110.46,10821461,0
+GILD.US,D,20250606,000000,111.69,112.76,110.77,112.46,5263662,0
+GILD.US,D,20250609,000000,112.598,113.5199,111.77,113,6152957,0
+GILD.US,D,20250610,000000,109.892,112.2367,109.76,110.09,8871249,0
+GILD.US,D,20250611,000000,109.82,111.04,109.02,109.3,6413846,0
+GILD.US,D,20250612,000000,110.59,112.09,108.8966,112.05,7025990,0
+GILD.US,D,20250613,000000,110.51,111.37,109.48,109.98,8150114,0
+GILD.US,D,20250616,000000,110.17,111.47,108.8,110.83,4740807,0
+GILD.US,D,20250617,000000,110.29,110.69,107.74,108,7460755,0
+GILD.US,D,20250618,000000,108.61,111.78,107.19,108,12894802,0
+GILD.US,D,20250620,000000,108.85,110.16,107.3,108.5,23268120,0
+GILD.US,D,20250623,000000,108.82,109.44,105.3501,106.19,8173378,0
+GILD.US,D,20250624,000000,106.33,107.6,106,107.2,7917040,0
+GILD.US,D,20250625,000000,106.84,106.92,104.46,105.93,6053550,0
+GILD.US,D,20250626,000000,106.19,107.86,105.79,107.62,6311655,0
+GILD.US,D,20250627,000000,108.26,112,106.84,110.67,19545205,0
+GILD.US,D,20250630,000000,110.61,111.44,109.88,110.87,6602335,0
+GILD.US,D,20250701,000000,111.5,112.565,110.8,111.73,7677243,0
+GILD.US,D,20250702,000000,111.79,112.83,111.09,111.51,5991191,0
+GILD.US,D,20250703,000000,111.55,112.08,110.61,111.75,4039811,0
+GILD.US,D,20250707,000000,111.995,112.58,110.75,111.78,6956611,0
+GILD.US,D,20250708,000000,111.76,113.15,110.89,111.06,4682558,0
+GILD.US,D,20250709,000000,112.43,113.67,111.83,113.24,5234878,0
+GILD.US,D,20250710,000000,113.07,114.87,112.8301,114.54,6097178,0
+GILD.US,D,20250711,000000,113.535,113.81,109.45,109.64,6116243,0
+GILD.US,D,20250714,000000,109.665,112.185,109.66,112.09,6380737,0
+GILD.US,D,20250715,000000,110.94,111.49,108.725,109.06,4938399,0
+GILD.US,D,20250716,000000,108.58,110.72,108.57,109.85,3958563,0
+GILD.US,D,20250717,000000,109.21,110.15,108.16,108.8,4275967,0
+GILD.US,D,20250718,000000,109.85,110.9,108.04,108.22,6628093,0
+GILD.US,D,20250721,000000,108.38,109.38,107.75,108.28,3573799,0
+GILD.US,D,20250722,000000,108.4,110.97,108.06,110.17,4487918,0
+GILD.US,D,20250723,000000,110.62,113.89,110.38,113.56,5228530,0
+GILD.US,D,20250724,000000,113.58,113.7,112.51,113.2,4103714,0
+GILD.US,D,20250725,000000,114.555,117.6,114.13,116.2,7680841,0
+GILD.US,D,20250728,000000,113.39,114.75,112.68,113.03,5370832,0
+GILD.US,D,20250729,000000,112.95,114.405,112.3,114.23,6278916,0
+GILD.US,D,20250730,000000,114.27,115.75,113.53,114.76,5826864,0
+GILD.US,D,20250731,000000,113.855,115.54,111.8,112.29,7883479,0
+GILD.US,D,20250801,000000,112.26,113.81,111.85,113.18,5016408,0
+GILD.US,D,20250804,000000,113.45,114.57,113.23,114.51,5634228,0
+GILD.US,D,20250805,000000,113.99,114.5,112.31,112.46,6132132,0
+GILD.US,D,20250806,000000,111.97,112.25,110.19,110.28,7446744,0
+GILD.US,D,20250807,000000,110.58,110.67,108.5351,110.28,9190269,0
+GILD.US,D,20250808,000000,115.22,121.38,114.8,119.41,13115287,0
+GILD.US,D,20250811,000000,119.23,120.61,118.1708,120.47,7952989,0
+GILD.US,D,20250812,000000,120.56,121.83,119.26,120.02,6085102,0
+GILD.US,D,20250813,000000,120.55,121.12,119.5,120.14,4928534,0
+GILD.US,D,20250814,000000,119.8,120.5,118.12,119.02,5461711,0
+GILD.US,D,20250815,000000,118.545,119.0199,117.67,118.37,8859872,0
+GILD.US,D,20250818,000000,118.305,119.37,117.845,117.99,4476399,0
+GILD.US,D,20250819,000000,118.22,119.53,117.07,117.98,6484493,0
+GILD.US,D,20250820,000000,118.57,120.8899,118.46,118.73,5639523,0
+GILD.US,D,20250821,000000,115.5,117.94,114.56,116.14,6063238,0
+GILD.US,D,20250822,000000,116.9,118.13,114.52,114.77,5503422,0
+GILD.US,D,20250825,000000,114.91,115.5,113.81,114.15,3812336,0
+GILD.US,D,20250826,000000,114.35,115.24,113.887,114.75,5932815,0
+GILD.US,D,20250827,000000,114.02,115.22,113.76,113.92,4663703,0
+GILD.US,D,20250828,000000,113.63,113.85,112.32,112.56,4148684,0
+GILD.US,D,20250829,000000,112.76,113.24,112.145,112.97,4630506,0
+GILD.US,D,20250902,000000,112.9,113.3,111.28,112.71,4409744,0
+GILD.US,D,20250903,000000,112.63,113.4,112.15,112.99,4546462,0
+GILD.US,D,20250904,000000,113.15,113.825,112.28,112.77,4024816,0
+GILD.US,D,20250905,000000,112.41,115.81,112.25,115.05,6953995,0
+GILD.US,D,20250908,000000,114.68,116.18,113.82,115.88,16944960,0
+GILD.US,D,20250909,000000,115.88,116.25,113.87,115.76,6217193,0
+GILD.US,D,20250910,000000,115.54,115.85,114.5,115.25,7839719,0
+GILD.US,D,20250911,000000,115.4,118.11,115.22,117.86,5457036,0
+GILD.US,D,20250912,000000,117.49,117.63,114.175,114.55,6468072,0
+GILD.US,D,20250915,000000,113.67,113.67,111.325,112.54,6169174,0
+GILD.US,D,20250916,000000,113.22,114.13,110.15,110.86,5458754,0
+GILD.US,D,20250917,000000,111.37,112.46,111.21,112.26,6539587,0
+GILD.US,D,20250918,000000,111.395,113.75,111.26,113.62,7115564,0
+GILD.US,D,20250919,000000,114.31,115.07,113.09,114.09,12580503,0
+GILD.US,D,20250922,000000,113.45,114.05,112.15,112.49,7261289,0
+GILD.US,D,20250923,000000,111.88,115.57,111.7501,114.4,7281771,0
+GILD.US,D,20250924,000000,114.3,114.57,111.96,113.67,5222766,0
+GILD.US,D,20250925,000000,114.52,115.25,110.81,110.99,8355787,0
+GILD.US,D,20250926,000000,111.35,112.235,110.7,112.1,5074303,0
+GILD.US,D,20250929,000000,112.55,112.7,110.82,112.62,7122222,0
+GILD.US,D,20250930,000000,113.03,114.86,110.92,111,10301730,0
+GILD.US,D,20251001,000000,112,113.07,110.2015,111.15,13650010,0
+GILD.US,D,20251002,000000,110.2,111.7,108.4601,110.56,10135000,0
+GILD.US,D,20251003,000000,110.74,113.59,109.66,112.69,8089076,0
+GILD.US,D,20251006,000000,115.67,117,112.41,113.58,9090734,0
+GILD.US,D,20251007,000000,113.6,116.91,112.82,116.78,8712575,0
+GILD.US,D,20251008,000000,117.11,118.35,115.755,118.25,6532171,0
+GILD.US,D,20251009,000000,118.75,118.86,116.5104,116.74,5019053,0
+GILD.US,D,20251010,000000,117.65,119.33,116.5,117.18,7896618,0
+GILD.US,D,20251013,000000,116.34,118.78,115.8,118.21,5124618,0
+GILD.US,D,20251014,000000,117.515,119.3347,116.625,118.48,6311218,0
+GILD.US,D,20251015,000000,118.08,119.07,117.07,118.3,4552240,0
+GILD.US,D,20251016,000000,117.98,121.57,117.34,117.85,6742969,0
+GILD.US,D,20251017,000000,119.64,124.11,119.09,122.81,15845861,0
+GILD.US,D,20251020,000000,122.59,123.99,122.2,123.11,8149673,0
+GILD.US,D,20251021,000000,123.27,124.61,121.92,124.08,5559031,0
+GILD.US,D,20251022,000000,124.24,124.45,121.3,121.46,5436308,0
+GILD.US,D,20251023,000000,121.75,121.88,119.45,120.74,4635345,0
+GILD.US,D,20251024,000000,120.415,121.145,118.705,120.94,5438759,0
+GILD.US,D,20251027,000000,121.49,121.58,119.5,120.47,4752728,0
+GILD.US,D,20251028,000000,119.77,120.28,117.79,117.88,4723541,0
+GILD.US,D,20251029,000000,117.12,118.96,116.7,118.5,6032321,0
+GILD.US,D,20251030,000000,118.8,120.52,117.5206,118.44,8349594,0
+GILD.US,D,20251031,000000,116.06,121.91,114.02,119.79,10030185,0
+GILD.US,D,20251103,000000,119.82,122.315,119.1,122.05,8294114,0
+GILD.US,D,20251104,000000,123.15,123.5744,119.24,123,8467179,0
+GILD.US,D,20251105,000000,122.2,123.73,121.71,122.58,6417503,0
+GILD.US,D,20251106,000000,121.93,124.1,121.719,123.4,6087496,0
+GILD.US,D,20251107,000000,123.89,124,117.54,118.84,9065913,0
+GILD.US,D,20251110,000000,119.395,119.85,117.13,118.15,7566149,0
+GILD.US,D,20251111,000000,118.61,122.75,118.5825,122.56,6281101,0
+GILD.US,D,20251112,000000,122.4,124.865,121.8,123.4,6004794,0
+GILD.US,D,20251113,000000,123.75,127.68,123.6,125.2,9253823,0
+GILD.US,D,20251114,000000,124.81,125.64,122.5,125.02,6599516,0
+GILD.US,D,20251117,000000,125.23,126.53,123.91,124.09,5758104,0
+GILD.US,D,20251118,000000,124.54,127.36,123.32,127.18,8179017,0
+GILD.US,D,20251119,000000,127.09,128.1,125.86,128.07,6881858,0
+GILD.US,D,20251120,000000,128.34,128.7,124.54,124.99,9924201,0
+GILD.US,D,20251121,000000,125.34,127.98,125.07,126.64,10379347,0
+GILD.US,D,20251124,000000,126.96,128.25,124.49,125.27,9553634,0
+GILD.US,D,20251125,000000,124.78,127.61,124.7,127.12,7589832,0
+GILD.US,D,20251126,000000,126.94,128.16,126.36,127.51,5825580,0
+GILD.US,D,20251128,000000,127.1,127.7999,124.9,125.84,3063631,0
+GILD.US,D,20251201,000000,125.885,126.23,123.62,124.33,4960221,0
+GILD.US,D,20251202,000000,124.4,125.08,123.39,123.91,5109934,0
+GILD.US,D,20251203,000000,124.21,125.6,123.88,125,5306324,0
+GILD.US,D,20251204,000000,124.81,124.96,122.4,122.62,5234244,0
+GILD.US,D,20251205,000000,122.29,122.53,120.38,121.22,10417014,0
+GILD.US,D,20251208,000000,120.98,122.37,120.54,121.19,8870661,0
+GILD.US,D,20251209,000000,121.07,122.25,119.02,119.36,7256046,0
+GILD.US,D,20251210,000000,119.485,121.41,118.775,121.34,8530529,0
+GILD.US,D,20251211,000000,122.25,123.74,121,123.21,4892293,0
+GILD.US,D,20251212,000000,122.86,123.625,119.53,120.4,6767829,0
+GILD.US,D,20251215,000000,122,122.98,119.39,119.78,7805068,0
+GILD.US,D,20251216,000000,120.53,121.64,118.17,118.78,6417477,0
+GILD.US,D,20251217,000000,119.27,122.07,118.575,121.36,7959025,0
+GILD.US,D,20251218,000000,121.24,122.29,120.93,121.47,5795444,0
+GILD.US,D,20251219,000000,121.19,126.2699,121,124.29,24394985,0
+GILD.US,D,20251222,000000,124.075,124.9,122.84,124.16,6751351,0
+GILD.US,D,20251223,000000,124.17,127.41,124.0001,125.19,5712815,0
+GILD.US,D,20251224,000000,125.71,126.25,125.12,125.67,1606328,0
+GILD.US,D,20251226,000000,125.52,125.77,124.185,124.7,2073829,0
+GILD.US,D,20251229,000000,124.82,125.27,124.2,124.91,3061395,0
+GILD.US,D,20251230,000000,124.56,125,122.95,123.18,3256025,0
+GILD.US,D,20251231,000000,123.235,123.6,122.38,122.74,3150182,0
+GILD.US,D,20260102,000000,122.49,122.5939,121.19,121.6,4555506,0
+GILD.US,D,20260105,000000,120.77,121,116.88,118.3,7039107,0
+GILD.US,D,20260106,000000,118.22,121.99,118.22,121.36,6038195,0
+GILD.US,D,20260107,000000,122.34,124.71,122.16,124.35,6175370,0
+GILD.US,D,20260108,000000,124.08,125.11,119.93,120.67,6717804,0
+GILD.US,D,20260109,000000,120.34,122.76,119.33,121.1,6629526,0
+GILD.US,D,20260112,000000,120.58,124.48,119.63,122.6,7397037,0
+GILD.US,D,20260113,000000,122.59,123.805,120.22,121.76,5803884,0
+GILD.US,D,20260114,000000,121.38,124.16,121.38,124.07,4659420,0
+GILD.US,D,20260115,000000,124.31,124.57,120.945,121.26,6659785,0
+GILD.US,D,20260116,000000,123.8,125.12,122.1,124.91,10639074,0
+GILD.US,D,20260120,000000,123.8,126.24,122.28,124.14,9152643,0
+GILD.US,D,20260121,000000,123.73,129.39,122.68,129.11,7285253,0
+GILD.US,D,20260122,000000,129.13,133.1,129,131.14,8550528,0
+GILD.US,D,20260123,000000,131.26,136.3,131,135.93,13180915,0
+GILD.US,D,20260126,000000,135.88,138.0285,133.69,137.78,10012523,0
+GILD.US,D,20260127,000000,137.54,141.71,137.54,140.97,10615822,0
+GILD.US,D,20260128,000000,140.41,140.87,138.69,139.72,7317700,0
+GILD.US,D,20260129,000000,139.75,140.51,138.23,139.55,7148282,0
+GILD.US,D,20260130,000000,139.08,142.2,138.65,141.95,9460236,0
+GILD.US,D,20260202,000000,141.05,143.8,140.01,142.89,6898220,0
+GILD.US,D,20260203,000000,142.16,145.94,142.03,143.28,6840192,0
+GILD.US,D,20260204,000000,144.14,146.73,143.5,146.23,7440114,0
+GILD.US,D,20260205,000000,146.5,150.5,145.87,149.37,9143045,0
+GILD.US,D,20260206,000000,149.69,153.13,148.7082,152.5,8510037,0
+GILD.US,D,20260209,000000,151.845,153,150.18,151.68,7431212,0
+GILD.US,D,20260210,000000,151.47,151.87,147.07,147.23,10774639,0
+GILD.US,D,20260211,000000,148.895,157.29,147.38,155.8,11433950,0
+GILD.US,D,20260212,000000,153.42,155.73,150.82,151.81,9891223,0
+GILD.US,D,20260213,000000,151.89,156.95,151.46,154.98,6861934,0
+GILD.US,D,20260217,000000,155.04,155.75,153.31,155.27,5885152,0
+GILD.US,D,20260218,000000,156.01,156.01,152.37,152.72,5189695,0
diff --git a/daily/us/nasdaq stocks/1/glng.us.txt b/daily/us/nasdaq stocks/1/glng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..958f0a72b804061ec6066559918142c50e3b937d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glng.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLNG.US,D,20050225,000000,9.737,9.906,9.737,9.809,309063,0
+GLNG.US,D,20050228,000000,9.906,9.906,9.737,9.843,391718,0
+GLNG.US,D,20050301,000000,9.615,9.668,9.1152,9.2525,1372463,0
+GLNG.US,D,20050302,000000,9.1684,9.284,9.0603,9.1527,489890,0
+GLNG.US,D,20050303,000000,9.2466,9.2466,9.0465,9.1527,190347,0
+GLNG.US,D,20050304,000000,9.1684,9.4602,9.1684,9.3217,331456,0
+GLNG.US,D,20050307,000000,9.4071,9.49,9.0603,9.3913,263798,0
+GLNG.US,D,20050308,000000,9.3364,9.55,9.2919,9.307,121952,0
+GLNG.US,D,20050309,000000,9.3452,9.4325,9.2155,9.2155,141603,0
+GLNG.US,D,20050310,000000,9.2399,9.2399,9.0912,9.1239,238159,0
+GLNG.US,D,20050311,000000,9.03,9.1239,8.9369,9.0679,365275,0
+GLNG.US,D,20050314,000000,9.0073,9.2763,8.9304,9.2466,407468,0
+GLNG.US,D,20050315,000000,9.3913,9.59,9.307,9.529,325239,0
+GLNG.US,D,20050316,000000,9.668,9.701,9.567,9.629,315413,0
+GLNG.US,D,20050317,000000,9.529,9.754,9.49,9.746,296945,0
+GLNG.US,D,20050318,000000,9.709,9.809,9.529,9.761,143028,0
+GLNG.US,D,20050321,000000,9.737,9.77,9.668,9.701,110036,0
+GLNG.US,D,20050322,000000,9.615,9.615,9.1373,9.3913,156935,0
+GLNG.US,D,20050323,000000,9.307,9.3844,8.9369,9.1684,97784,0
+GLNG.US,D,20050324,000000,9.0765,9.3618,9.0465,9.2763,49435,0
+GLNG.US,D,20050328,000000,9.3687,9.3992,9.145,9.1761,59749,0
+GLNG.US,D,20050329,000000,8.9005,9.0853,8.8073,8.8073,216385,0
+GLNG.US,D,20050330,000000,8.7457,8.9005,8.6917,8.822,233325,0
+GLNG.US,D,20050331,000000,8.8846,8.9146,8.7687,8.8681,159778,0
+GLNG.US,D,20050401,000000,8.9005,9.0679,8.8073,9.0148,212363,0
+GLNG.US,D,20050404,000000,9.0384,9.0765,8.9537,9.0384,164740,0
+GLNG.US,D,20050405,000000,9.03,9.1373,8.9692,9.0384,82755,0
+GLNG.US,D,20050406,000000,8.9991,9.1152,8.9692,9.1066,64340,0
+GLNG.US,D,20050407,000000,9.1066,9.1066,8.9692,9.0384,145916,0
+GLNG.US,D,20050408,000000,9.1305,9.1761,8.9692,9.0384,723008,0
+GLNG.US,D,20050411,000000,9.0853,9.284,9.03,9.2068,118483,0
+GLNG.US,D,20050412,000000,9.145,9.2466,9.0853,9.0979,159648,0
+GLNG.US,D,20050413,000000,9.0912,9.3001,9.0384,9.1239,131264,0
+GLNG.US,D,20050414,000000,8.9692,9.0603,8.9146,8.9608,140485,0
+GLNG.US,D,20050415,000000,9.0529,9.0912,8.6382,8.6917,226677,0
+GLNG.US,D,20050418,000000,8.6074,8.7622,8.6074,8.6626,187253,0
+GLNG.US,D,20050419,000000,8.7539,8.9608,8.7539,8.9369,221433,0
+GLNG.US,D,20050420,000000,8.9369,8.9369,8.592,8.7225,66770,0
+GLNG.US,D,20050421,000000,8.8383,9.1373,8.7309,8.9991,72635,0
+GLNG.US,D,20050422,000000,8.9005,8.9146,8.67,8.7843,80515,0
+GLNG.US,D,20050425,000000,8.7918,8.9062,8.6459,8.8681,89647,0
+GLNG.US,D,20050426,000000,8.6917,8.7539,8.5004,8.5235,177039,0
+GLNG.US,D,20050427,000000,8.4532,8.5607,8.4157,8.4614,13393,0
+GLNG.US,D,20050428,000000,8.4452,8.4452,8.0694,8.1389,193672,0
+GLNG.US,D,20050429,000000,8.2388,8.316,8.0694,8.2311,128385,0
+GLNG.US,D,20050502,000000,8.254,8.2848,8.1004,8.1771,266215,0
+GLNG.US,D,20050503,000000,8.1694,8.1928,8.0003,8.0848,229131,0
+GLNG.US,D,20050504,000000,8.0311,8.2388,8.0003,8.1694,82898,0
+GLNG.US,D,20050505,000000,8.2079,8.5155,8.0311,8.4383,349847,0
+GLNG.US,D,20050506,000000,8.4452,9.0679,8.3692,9.0384,266714,0
+GLNG.US,D,20050509,000000,8.8681,8.8846,8.6761,8.8846,283138,0
+GLNG.US,D,20050510,000000,8.7072,8.7771,8.5688,8.6844,93324,0
+GLNG.US,D,20050511,000000,8.5688,8.6917,8.4845,8.592,187657,0
+GLNG.US,D,20050512,000000,8.4383,8.592,8.2615,8.4157,197659,0
+GLNG.US,D,20050513,000000,8.3386,8.5535,8.323,8.4845,102619,0
+GLNG.US,D,20050516,000000,8.2925,8.7152,8.2848,8.6237,221322,0
+GLNG.US,D,20050517,000000,8.5155,8.6156,8.4079,8.4236,248405,0
+GLNG.US,D,20050518,000000,8.4845,8.6237,8.4383,8.4845,72401,0
+GLNG.US,D,20050519,000000,8.5464,8.6156,8.5155,8.5607,99350,0
+GLNG.US,D,20050520,000000,8.4845,8.5382,8.4307,8.4845,72541,0
+GLNG.US,D,20050523,000000,8.3999,8.5004,8.308,8.4079,38235,0
+GLNG.US,D,20050524,000000,8.4452,8.5535,8.4236,8.4614,71244,0
+GLNG.US,D,20050525,000000,8.4614,8.5851,8.3546,8.5311,56686,0
+GLNG.US,D,20050526,000000,8.5235,8.5235,8.3613,8.3769,165885,0
+GLNG.US,D,20050527,000000,8.3999,8.5535,8.3546,8.4532,50236,0
+GLNG.US,D,20050531,000000,8.3466,8.3466,8.1694,8.2232,411186,0
+GLNG.US,D,20050601,000000,8.162,8.4236,8.108,8.323,309997,0
+GLNG.US,D,20050602,000000,8.3466,8.5235,8.3466,8.4383,49471,0
+GLNG.US,D,20050603,000000,8.3999,8.5155,8.2771,8.323,74648,0
+GLNG.US,D,20050606,000000,8.4157,8.5535,8.3307,8.5235,94548,0
+GLNG.US,D,20050607,000000,8.4922,8.5155,8.3692,8.4079,69973,0
+GLNG.US,D,20050608,000000,8.4845,8.4845,8.316,8.3466,158622,0
+GLNG.US,D,20050609,000000,8.4922,8.5004,8.3613,8.4383,81080,0
+GLNG.US,D,20050610,000000,8.6156,8.9692,8.6156,8.8,145241,0
+GLNG.US,D,20050613,000000,8.7622,8.8,8.592,8.6299,107602,0
+GLNG.US,D,20050614,000000,8.5607,8.6382,8.5155,8.5464,70551,0
+GLNG.US,D,20050615,000000,8.5155,8.5311,8.4157,8.4922,140474,0
+GLNG.US,D,20050616,000000,8.3466,8.3692,8.0771,8.1389,550201,0
+GLNG.US,D,20050617,000000,8.1233,8.323,8.1233,8.2848,84078,0
+GLNG.US,D,20050620,000000,8.2925,8.2925,8.1544,8.2462,29629,0
+GLNG.US,D,20050621,000000,8.1464,8.2771,8.1464,8.2232,38279,0
+GLNG.US,D,20050622,000000,8.1464,8.1694,8.0157,8.1389,296452,0
+GLNG.US,D,20050623,000000,8.0771,8.2001,7.9696,8.1233,94441,0
+GLNG.US,D,20050624,000000,8.2692,8.3466,8.1848,8.2232,116404,0
+GLNG.US,D,20050627,000000,8.323,8.3692,8.254,8.323,53755,0
+GLNG.US,D,20050628,000000,8.3546,8.4157,8.2232,8.2232,36895,0
+GLNG.US,D,20050629,000000,8.2388,8.4383,8.2388,8.3999,61413,0
+GLNG.US,D,20050630,000000,8.3849,8.4307,8.2692,8.3307,151727,0
+GLNG.US,D,20050701,000000,8.3466,8.4765,8.3307,8.4236,179707,0
+GLNG.US,D,20050705,000000,8.4383,8.6917,8.3849,8.6459,249269,0
+GLNG.US,D,20050706,000000,8.9228,9.3913,8.9228,9.3765,406946,0
+GLNG.US,D,20050707,000000,9.521,9.545,9.0603,9.2525,393966,0
+GLNG.US,D,20050708,000000,9.2597,9.2597,9.0073,9.1066,182513,0
+GLNG.US,D,20050711,000000,9.1066,9.3992,9.1066,9.284,87561,0
+GLNG.US,D,20050712,000000,9.3364,9.4672,9.1761,9.4235,72375,0
+GLNG.US,D,20050713,000000,9.4235,9.4235,9.2466,9.3913,57400,0
+GLNG.US,D,20050714,000000,9.284,9.529,9.0679,9.1615,90416,0
+GLNG.US,D,20050715,000000,8.9062,9.2244,8.7225,9.0148,158237,0
+GLNG.US,D,20050718,000000,9.0465,9.0465,8.7152,8.8681,83154,0
+GLNG.US,D,20050719,000000,8.8073,8.9369,8.6917,8.7918,62327,0
+GLNG.US,D,20050720,000000,8.8765,9.0073,8.8073,8.9228,59665,0
+GLNG.US,D,20050721,000000,8.8466,8.9692,8.4845,8.6761,118997,0
+GLNG.US,D,20050722,000000,8.822,9.0073,8.7383,8.9927,96933,0
+GLNG.US,D,20050725,000000,8.9927,9.0384,8.8,8.9692,95232,0
+GLNG.US,D,20050726,000000,9.03,9.3295,9.0215,9.0679,46494,0
+GLNG.US,D,20050727,000000,9.0465,9.0465,8.67,8.9146,100367,0
+GLNG.US,D,20050728,000000,9.0384,9.2068,9.0384,9.1152,38692,0
+GLNG.US,D,20050729,000000,9.2244,9.3217,9.1527,9.231,113346,0
+GLNG.US,D,20050801,000000,9.4159,9.529,9.3364,9.4235,96832,0
+GLNG.US,D,20050802,000000,9.537,9.537,9.3913,9.521,69461,0
+GLNG.US,D,20050803,000000,9.59,9.761,9.537,9.653,128133,0
+GLNG.US,D,20050804,000000,9.701,9.761,9.558,9.606,119576,0
+GLNG.US,D,20050805,000000,9.73,9.73,9.1761,9.3765,203445,0
+GLNG.US,D,20050808,000000,9.558,9.59,9.4602,9.506,76314,0
+GLNG.US,D,20050809,000000,9.55,9.629,9.514,9.558,97462,0
+GLNG.US,D,20050810,000000,9.622,9.684,9.4741,9.558,74118,0
+GLNG.US,D,20050811,000000,10.085,10.085,9.684,9.737,1184059,0
+GLNG.US,D,20050812,000000,9.761,9.761,9.558,9.575,87808,0
+GLNG.US,D,20050815,000000,9.545,9.622,9.3687,9.4672,54209,0
+GLNG.US,D,20050816,000000,9.599,9.754,9.4741,9.4741,63242,0
+GLNG.US,D,20050817,000000,9.684,9.737,9.4741,9.677,140665,0
+GLNG.US,D,20050818,000000,9.722,9.722,9.482,9.684,93199,0
+GLNG.US,D,20050819,000000,9.606,9.737,9.4672,9.677,88497,0
+GLNG.US,D,20050822,000000,9.709,9.843,9.629,9.677,155255,0
+GLNG.US,D,20050823,000000,9.567,9.629,9.4235,9.558,56108,0
+GLNG.US,D,20050824,000000,9.354,9.482,9.2466,9.3913,92212,0
+GLNG.US,D,20050825,000000,9.354,9.354,9.0465,9.1239,89737,0
+GLNG.US,D,20050826,000000,9.1305,9.2155,9.0529,9.0765,104160,0
+GLNG.US,D,20050829,000000,9.2597,9.2597,8.8,9.0073,112057,0
+GLNG.US,D,20050830,000000,8.9991,9.2763,8.9369,9.0384,203763,0
+GLNG.US,D,20050831,000000,9.2466,9.3913,9.1837,9.2597,196118,0
+GLNG.US,D,20050901,000000,9.284,9.354,9.0073,9.2155,266873,0
+GLNG.US,D,20050902,000000,9.307,9.307,9.1239,9.1684,80927,0
+GLNG.US,D,20050906,000000,9.0603,9.2597,8.9779,9.0529,98895,0
+GLNG.US,D,20050907,000000,9.0384,9.0384,8.7383,8.9304,270907,0
+GLNG.US,D,20050908,000000,8.9927,9.0912,8.8932,9.0603,190489,0
+GLNG.US,D,20050909,000000,8.9537,9.0853,8.7539,9.0148,164065,0
+GLNG.US,D,20050912,000000,8.822,8.9991,8.8,8.9062,192539,0
+GLNG.US,D,20050913,000000,8.7539,8.7843,8.6237,8.67,253469,0
+GLNG.US,D,20050914,000000,8.6917,8.8846,8.6626,8.7622,122546,0
+GLNG.US,D,20050915,000000,8.6237,8.7457,8.6156,8.6237,54627,0
+GLNG.US,D,20050916,000000,8.5851,8.5851,8.4695,8.5087,180529,0
+GLNG.US,D,20050919,000000,8.4383,8.592,8.3692,8.4695,138058,0
+GLNG.US,D,20050920,000000,8.5535,8.5535,8.3769,8.3849,83856,0
+GLNG.US,D,20050921,000000,8.5535,8.6074,8.5004,8.5155,407350,0
+GLNG.US,D,20050922,000000,8.7622,8.9304,8.7152,8.7383,158398,0
+GLNG.US,D,20050923,000000,8.7622,8.8846,8.6626,8.7622,66508,0
+GLNG.US,D,20050926,000000,8.8073,8.822,8.6761,8.8,36407,0
+GLNG.US,D,20050927,000000,8.7687,8.8,8.6917,8.7383,19660,0
+GLNG.US,D,20050928,000000,8.8531,8.9062,8.7622,8.8846,32983,0
+GLNG.US,D,20050929,000000,8.9608,8.9991,8.8304,8.9005,42257,0
+GLNG.US,D,20050930,000000,8.8304,9.03,8.7152,8.9991,78067,0
+GLNG.US,D,20051003,000000,8.7687,8.8932,8.7309,8.8383,95761,0
+GLNG.US,D,20051004,000000,8.7539,8.9062,8.6761,8.6761,67741,0
+GLNG.US,D,20051005,000000,8.6382,8.6382,8.3919,8.4383,94207,0
+GLNG.US,D,20051006,000000,8.3546,8.3919,8.1159,8.2462,79056,0
+GLNG.US,D,20051007,000000,8.4079,8.5607,8.2771,8.5155,81113,0
+GLNG.US,D,20051010,000000,8.4307,8.7918,8.4307,8.6074,77660,0
+GLNG.US,D,20051011,000000,8.5087,8.6761,8.4614,8.5004,136772,0
+GLNG.US,D,20051012,000000,8.316,8.3692,8.1928,8.254,92583,0
+GLNG.US,D,20051013,000000,8.0079,8.2232,7.9467,8.1848,89596,0
+GLNG.US,D,20051014,000000,7.8466,8.1464,7.7621,8.0003,101520,0
+GLNG.US,D,20051017,000000,7.9696,8.1464,7.9314,8.0311,76320,0
+GLNG.US,D,20051018,000000,7.9776,8.1464,7.7545,7.7545,97660,0
+GLNG.US,D,20051019,000000,7.4627,7.5088,7.2626,7.4471,661456,0
+GLNG.US,D,20051020,000000,7.4392,7.4627,7.2319,7.2319,51118,0
+GLNG.US,D,20051021,000000,7.3778,7.4241,7.1705,7.3396,53649,0
+GLNG.US,D,20051024,000000,7.4392,7.6008,7.401,7.4777,59345,0
+GLNG.US,D,20051025,000000,7.7851,7.9003,7.5931,7.7468,414976,0
+GLNG.US,D,20051026,000000,7.7851,7.7851,7.6163,7.6163,125385,0
+GLNG.US,D,20051027,000000,7.6468,7.6776,7.5088,7.5394,21469,0
+GLNG.US,D,20051028,000000,7.6776,7.77,7.6163,7.6468,171048,0
+GLNG.US,D,20051031,000000,7.6776,7.7315,7.5624,7.5624,32762,0
+GLNG.US,D,20051101,000000,7.6545,7.8162,7.6468,7.7007,50833,0
+GLNG.US,D,20051102,000000,7.8084,7.8927,7.7545,7.8927,73222,0
+GLNG.US,D,20051103,000000,8.0003,8.2154,7.9388,7.9776,64972,0
+GLNG.US,D,20051104,000000,8.0079,8.2154,8.0079,8.108,55691,0
+GLNG.US,D,20051107,000000,8.162,8.162,8.0003,8.0157,32085,0
+GLNG.US,D,20051108,000000,7.9928,8.1233,7.9696,8.0157,77322,0
+GLNG.US,D,20051109,000000,8.1159,8.1159,8.0003,8.1004,41507,0
+GLNG.US,D,20051110,000000,8.1004,8.2001,8.0311,8.1464,62264,0
+GLNG.US,D,20051111,000000,8.0621,8.1544,7.9544,8.1544,28595,0
+GLNG.US,D,20051114,000000,8.0465,8.1694,8.0157,8.0386,28361,0
+GLNG.US,D,20051115,000000,8.1004,8.1159,7.8389,7.8775,66712,0
+GLNG.US,D,20051116,000000,7.9544,8.0311,7.8544,7.9388,52105,0
+GLNG.US,D,20051117,000000,8.0003,8.0237,7.8466,7.9621,140672,0
+GLNG.US,D,20051118,000000,8.1233,8.2079,7.8622,8.1464,122061,0
+GLNG.US,D,20051121,000000,8.2692,8.2692,7.9388,8.1464,52856,0
+GLNG.US,D,20051122,000000,8.1464,8.1464,7.7851,8.0771,61608,0
+GLNG.US,D,20051123,000000,7.9314,8.0311,7.7235,7.8316,49701,0
+GLNG.US,D,20051125,000000,7.8466,7.8544,7.7545,7.793,18422,0
+GLNG.US,D,20051128,000000,7.9928,8.1004,7.9314,7.9314,75586,0
+GLNG.US,D,20051129,000000,8.0848,8.0848,7.6623,7.9851,65789,0
+GLNG.US,D,20051130,000000,8.323,8.4765,8.1928,8.2232,403174,0
+GLNG.US,D,20051201,000000,8.2692,8.2692,8.1159,8.1159,190261,0
+GLNG.US,D,20051202,000000,8.5464,8.9228,8.5464,8.9005,407258,0
+GLNG.US,D,20051205,000000,8.7622,8.9005,8.6459,8.822,195575,0
+GLNG.US,D,20051206,000000,8.9062,9.2155,8.8304,9.03,493030,0
+GLNG.US,D,20051207,000000,8.9843,9.307,8.9062,9.2155,449960,0
+GLNG.US,D,20051208,000000,9.1305,9.1761,8.9451,9.0912,172022,0
+GLNG.US,D,20051209,000000,9.1066,9.284,9.0979,9.2466,215606,0
+GLNG.US,D,20051212,000000,9.3217,9.3913,9.2155,9.3844,150019,0
+GLNG.US,D,20051213,000000,9.231,9.4741,9.1761,9.4159,141983,0
+GLNG.US,D,20051214,000000,9.3618,9.3913,9.2003,9.3001,116114,0
+GLNG.US,D,20051215,000000,9.145,9.2597,9.0465,9.2399,104780,0
+GLNG.US,D,20051216,000000,9.0529,9.3217,9.03,9.1837,171650,0
+GLNG.US,D,20051219,000000,9.2919,9.3913,9.0979,9.2466,120189,0
+GLNG.US,D,20051220,000000,9.1066,9.1066,8.9062,9.0465,409641,0
+GLNG.US,D,20051221,000000,8.9537,9.0384,8.8681,9.03,110635,0
+GLNG.US,D,20051222,000000,8.9692,9.4533,8.9451,9.1239,329299,0
+GLNG.US,D,20051223,000000,9.0912,9.2068,9.03,9.1527,137532,0
+GLNG.US,D,20051227,000000,8.9843,9.2003,8.9843,9.1615,77256,0
+GLNG.US,D,20051228,000000,9.0603,9.2466,9.03,9.1527,94643,0
+GLNG.US,D,20051229,000000,9.1761,9.3913,9.0603,9.2466,147061,0
+GLNG.US,D,20051230,000000,9.1615,9.354,9.0979,9.2155,46869,0
+GLNG.US,D,20060103,000000,9.3765,9.4602,9.2003,9.3452,154057,0
+GLNG.US,D,20060104,000000,9.582,9.73,9.582,9.709,184630,0
+GLNG.US,D,20060105,000000,9.809,9.836,9.754,9.83,436567,0
+GLNG.US,D,20060106,000000,9.884,9.965,9.836,9.911,101452,0
+GLNG.US,D,20060109,000000,10.199,10.231,10.013,10.199,166112,0
+GLNG.US,D,20060110,000000,9.875,9.982,9.737,9.77,154140,0
+GLNG.US,D,20060111,000000,9.919,10.029,9.77,9.958,91610,0
+GLNG.US,D,20060112,000000,9.884,9.949,9.746,9.746,29591,0
+GLNG.US,D,20060113,000000,9.715,9.737,9.684,9.709,41759,0
+GLNG.US,D,20060117,000000,9.746,9.809,9.715,9.809,28507,0
+GLNG.US,D,20060118,000000,9.599,9.737,9.4464,9.693,137453,0
+GLNG.US,D,20060119,000000,9.722,9.737,9.606,9.701,68084,0
+GLNG.US,D,20060120,000000,9.809,9.809,9.529,9.537,51933,0
+GLNG.US,D,20060123,000000,9.927,10.085,9.809,9.809,311392,0
+GLNG.US,D,20060124,000000,10.304,10.42,10.114,10.224,385400,0
+GLNG.US,D,20060125,000000,10.206,10.291,10.085,10.145,178352,0
+GLNG.US,D,20060126,000000,10.531,10.598,10.296,10.506,310151,0
+GLNG.US,D,20060127,000000,10.523,10.638,10.328,10.598,399093,0
+GLNG.US,D,20060130,000000,10.59,10.59,10.396,10.468,157641,0
+GLNG.US,D,20060131,000000,10.275,10.359,10.094,10.193,219567,0
+GLNG.US,D,20060201,000000,10.269,10.428,10.062,10.094,223171,0
+GLNG.US,D,20060202,000000,9.973,9.973,9.606,9.892,180636,0
+GLNG.US,D,20060203,000000,9.982,10.145,9.973,10.077,77479,0
+GLNG.US,D,20060206,000000,10.153,10.291,9.958,10.021,136878,0
+GLNG.US,D,20060207,000000,10.12,10.12,9.777,9.809,182037,0
+GLNG.US,D,20060208,000000,9.851,9.851,9.4672,9.615,142128,0
+GLNG.US,D,20060209,000000,9.737,9.944,9.737,9.777,100806,0
+GLNG.US,D,20060210,000000,9.809,9.906,9.606,9.638,78379,0
+GLNG.US,D,20060213,000000,9.606,9.653,9.558,9.615,56859,0
+GLNG.US,D,20060214,000000,9.615,9.701,9.529,9.606,101566,0
+GLNG.US,D,20060215,000000,9.615,9.77,9.4672,9.684,257557,0
+GLNG.US,D,20060216,000000,9.668,9.77,9.506,9.73,123463,0
+GLNG.US,D,20060217,000000,9.73,9.86,9.668,9.737,122337,0
+GLNG.US,D,20060221,000000,9.784,9.809,9.558,9.722,85456,0
+GLNG.US,D,20060222,000000,9.653,9.653,9.1837,9.3217,192149,0
+GLNG.US,D,20060223,000000,9.4159,9.653,9.2525,9.55,131941,0
+GLNG.US,D,20060224,000000,9.514,9.599,9.3217,9.4533,55816,0
+GLNG.US,D,20060227,000000,9.3992,9.529,9.231,9.3217,157032,0
+GLNG.US,D,20060228,000000,9.3687,9.3687,8.9692,9.1152,109957,0
+GLNG.US,D,20060301,000000,9.231,9.4159,9.1527,9.3364,210146,0
+GLNG.US,D,20060302,000000,9.307,9.4235,9.2685,9.3913,62477,0
+GLNG.US,D,20060303,000000,9.514,9.653,9.4741,9.558,102195,0
+GLNG.US,D,20060306,000000,9.622,9.668,9.4159,9.537,108582,0
+GLNG.US,D,20060307,000000,9.599,9.645,9.3618,9.4159,73262,0
+GLNG.US,D,20060308,000000,9.49,9.575,9.3913,9.529,140825,0
+GLNG.US,D,20060309,000000,9.59,9.77,9.59,9.754,145702,0
+GLNG.US,D,20060310,000000,9.701,9.949,9.693,9.83,124779,0
+GLNG.US,D,20060313,000000,9.911,10.029,9.836,9.982,150042,0
+GLNG.US,D,20060314,000000,9.958,10.053,9.875,9.973,93380,0
+GLNG.US,D,20060315,000000,9.944,9.944,9.722,9.86,35065,0
+GLNG.US,D,20060316,000000,9.868,9.99,9.8,9.851,12618,0
+GLNG.US,D,20060317,000000,9.973,10.006,9.684,9.949,152060,0
+GLNG.US,D,20060320,000000,9.868,9.973,9.701,9.777,86119,0
+GLNG.US,D,20060321,000000,9.884,9.884,9.653,9.709,89378,0
+GLNG.US,D,20060322,000000,9.86,9.86,9.668,9.809,47355,0
+GLNG.US,D,20060323,000000,9.83,9.83,9.622,9.684,48090,0
+GLNG.US,D,20060324,000000,9.653,9.73,9.514,9.545,87561,0
+GLNG.US,D,20060327,000000,9.599,9.629,9.3618,9.4672,139782,0
+GLNG.US,D,20060328,000000,9.3364,9.668,9.3364,9.4384,217094,0
+GLNG.US,D,20060329,000000,9.4384,9.506,9.3295,9.4071,53271,0
+GLNG.US,D,20060330,000000,9.3913,9.615,9.3844,9.537,93488,0
+GLNG.US,D,20060331,000000,9.482,9.537,9.3992,9.4325,55991,0
+GLNG.US,D,20060403,000000,9.3992,9.558,9.3913,9.4159,64849,0
+GLNG.US,D,20060404,000000,9.49,9.629,9.49,9.529,66279,0
+GLNG.US,D,20060405,000000,9.506,9.506,9.3217,9.3687,157746,0
+GLNG.US,D,20060406,000000,9.2244,9.3618,9.2244,9.2525,127292,0
+GLNG.US,D,20060407,000000,9.3217,9.3844,9.231,9.3217,85856,0
+GLNG.US,D,20060410,000000,9.4384,9.4464,9.3148,9.3217,63545,0
+GLNG.US,D,20060411,000000,9.3001,9.3148,8.9692,9.0912,70291,0
+GLNG.US,D,20060412,000000,9.1066,9.1066,8.9692,9.0465,24312,0
+GLNG.US,D,20060413,000000,9.0073,9.2244,8.8932,9.1305,111788,0
+GLNG.US,D,20060417,000000,9.1684,9.354,9.1066,9.2919,55097,0
+GLNG.US,D,20060418,000000,9.2003,9.3148,9.0384,9.0979,83330,0
+GLNG.US,D,20060419,000000,9.1684,9.354,9.1684,9.307,56828,0
+GLNG.US,D,20060420,000000,9.3913,9.761,9.354,9.693,152099,0
+GLNG.US,D,20060421,000000,9.662,9.8,9.3913,9.709,121342,0
+GLNG.US,D,20060424,000000,9.709,9.754,9.506,9.506,90723,0
+GLNG.US,D,20060425,000000,9.514,9.514,9.284,9.307,32606,0
+GLNG.US,D,20060426,000000,9.3452,9.4741,9.231,9.2466,45312,0
+GLNG.US,D,20060427,000000,9.3618,9.575,9.2597,9.3992,95897,0
+GLNG.US,D,20060428,000000,9.4235,9.973,9.4235,9.958,188668,0
+GLNG.US,D,20060501,000000,9.737,9.998,9.737,9.817,96660,0
+GLNG.US,D,20060502,000000,9.784,9.884,9.622,9.662,98256,0
+GLNG.US,D,20060503,000000,9.4384,9.4741,9.2466,9.3452,92922,0
+GLNG.US,D,20060504,000000,9.3687,9.599,9.3687,9.4325,50757,0
+GLNG.US,D,20060505,000000,9.55,9.693,9.4533,9.4672,87747,0
+GLNG.US,D,20060508,000000,9.482,9.59,9.3913,9.514,49908,0
+GLNG.US,D,20060509,000000,9.4672,9.701,9.3913,9.558,47562,0
+GLNG.US,D,20060510,000000,9.567,9.693,9.506,9.59,40375,0
+GLNG.US,D,20060511,000000,9.662,9.737,9.3913,9.4464,67288,0
+GLNG.US,D,20060512,000000,9.615,9.629,9.3217,9.3452,45416,0
+GLNG.US,D,20060515,000000,9.1837,9.2597,9.03,9.0765,24034,0
+GLNG.US,D,20060516,000000,9.1527,9.307,8.9451,9.0215,77722,0
+GLNG.US,D,20060517,000000,8.9991,9.1066,8.6917,8.9005,52584,0
+GLNG.US,D,20060518,000000,8.8932,9.0603,8.7152,9.03,75414,0
+GLNG.US,D,20060519,000000,8.9991,9.0979,8.6382,8.9005,57301,0
+GLNG.US,D,20060522,000000,8.7843,8.7918,8.3466,8.6156,193708,0
+GLNG.US,D,20060523,000000,8.9146,9.2399,8.8304,9.1684,87860,0
+GLNG.US,D,20060524,000000,9.1761,9.77,8.9451,9.0603,183887,0
+GLNG.US,D,20060525,000000,9.514,9.514,9.1684,9.4159,67026,0
+GLNG.US,D,20060526,000000,9.4464,9.567,9.3001,9.4071,91184,0
+GLNG.US,D,20060530,000000,9.558,9.558,8.9692,8.9779,183438,0
+GLNG.US,D,20060531,000000,9.0765,9.2068,9.0215,9.0529,122898,0
+GLNG.US,D,20060601,000000,9.1066,9.2466,9.0215,9.0979,769694,0
+GLNG.US,D,20060602,000000,9.2919,9.606,9.145,9.482,264315,0
+GLNG.US,D,20060605,000000,9.4533,9.677,9.3992,9.529,220057,0
+GLNG.US,D,20060606,000000,9.567,9.784,9.545,9.761,194596,0
+GLNG.US,D,20060607,000000,9.3217,9.49,9.1915,9.2068,122138,0
+GLNG.US,D,20060608,000000,9.2525,9.537,9.2525,9.4533,73783,0
+GLNG.US,D,20060609,000000,9.4602,9.506,9.3217,9.3687,40467,0
+GLNG.US,D,20060612,000000,9.3913,9.4235,9.0765,9.0765,50810,0
+GLNG.US,D,20060613,000000,9.03,9.0465,8.9005,8.9608,77075,0
+GLNG.US,D,20060614,000000,9.0465,9.3452,9.0465,9.1915,52988,0
+GLNG.US,D,20060615,000000,9.231,9.482,9.145,9.4602,185640,0
+GLNG.US,D,20060616,000000,9.2763,9.307,9.1239,9.1239,33345,0
+GLNG.US,D,20060619,000000,9.2003,9.2155,9.0465,9.0603,60342,0
+GLNG.US,D,20060620,000000,9.1615,9.2003,9.0603,9.0853,52186,0
+GLNG.US,D,20060621,000000,9.0912,9.1615,9.0679,9.0765,46687,0
+GLNG.US,D,20060622,000000,9.0465,9.145,9.0215,9.03,111505,0
+GLNG.US,D,20060623,000000,9.1305,9.1915,9.0979,9.1373,34511,0
+GLNG.US,D,20060626,000000,9.1837,9.2003,9.0679,9.1066,30837,0
+GLNG.US,D,20060627,000000,9.1915,9.2525,8.9062,8.9843,134822,0
+GLNG.US,D,20060628,000000,9.2003,9.2466,9.0853,9.1684,48258,0
+GLNG.US,D,20060629,000000,9.2068,9.3687,9.1761,9.354,29606,0
+GLNG.US,D,20060630,000000,9.4159,9.4159,9.1239,9.2685,62210,0
+GLNG.US,D,20060703,000000,9.2763,9.3452,9.2155,9.231,12777,0
+GLNG.US,D,20060705,000000,9.1615,9.3687,9.1615,9.3364,17371,0
+GLNG.US,D,20060706,000000,9.4235,9.4235,9.1915,9.2466,34444,0
+GLNG.US,D,20060707,000000,9.3295,9.3765,9.2919,9.2919,51100,0
+GLNG.US,D,20060710,000000,9.2466,9.3913,9.2466,9.3452,25190,0
+GLNG.US,D,20060711,000000,9.231,9.2763,9.1761,9.231,24744,0
+GLNG.US,D,20060712,000000,9.307,9.3765,9.1761,9.1761,47126,0
+GLNG.US,D,20060713,000000,9.1761,9.307,9.1761,9.2244,89253,0
+GLNG.US,D,20060714,000000,9.2399,9.3452,9.2399,9.3364,52213,0
+GLNG.US,D,20060717,000000,9.1684,9.2466,9.1527,9.2244,50391,0
+GLNG.US,D,20060718,000000,9.1761,9.2919,9.0979,9.2155,66379,0
+GLNG.US,D,20060719,000000,9.2003,9.599,9.0979,9.482,144222,0
+GLNG.US,D,20060720,000000,9.582,9.582,9.482,9.55,44317,0
+GLNG.US,D,20060721,000000,9.4989,9.638,9.3148,9.4989,42370,0
+GLNG.US,D,20060724,000000,9.4741,9.537,9.2003,9.3687,92335,0
+GLNG.US,D,20060725,000000,9.3687,9.3687,8.9451,8.9927,356823,0
+GLNG.US,D,20060726,000000,9.145,9.3148,9.03,9.2763,76746,0
+GLNG.US,D,20060727,000000,9.3217,9.4741,9.2003,9.3452,87874,0
+GLNG.US,D,20060728,000000,9.3618,9.49,9.2525,9.3765,37943,0
+GLNG.US,D,20060731,000000,9.4071,9.599,9.354,9.567,47854,0
+GLNG.US,D,20060801,000000,9.506,9.629,9.4672,9.615,74811,0
+GLNG.US,D,20060802,000000,9.737,9.737,9.4602,9.558,82096,0
+GLNG.US,D,20060803,000000,9.49,9.599,9.4533,9.529,37462,0
+GLNG.US,D,20060804,000000,9.4989,9.684,9.4989,9.645,52930,0
+GLNG.US,D,20060807,000000,9.514,9.645,9.3844,9.537,80790,0
+GLNG.US,D,20060808,000000,9.4672,9.622,9.3217,9.521,70806,0
+GLNG.US,D,20060809,000000,9.677,9.693,9.575,9.629,61969,0
+GLNG.US,D,20060810,000000,9.693,9.693,9.4235,9.606,86391,0
+GLNG.US,D,20060811,000000,9.615,9.722,9.545,9.599,18156,0
+GLNG.US,D,20060814,000000,9.4989,9.506,9.3295,9.354,51388,0
+GLNG.US,D,20060815,000000,9.3913,9.49,9.3913,9.49,13794,0
+GLNG.US,D,20060816,000000,9.4533,9.558,9.3687,9.4235,36392,0
+GLNG.US,D,20060817,000000,9.307,9.482,9.307,9.482,27461,0
+GLNG.US,D,20060818,000000,9.4235,9.506,9.3913,9.4672,18477,0
+GLNG.US,D,20060821,000000,9.622,9.629,9.537,9.599,74296,0
+GLNG.US,D,20060822,000000,9.629,9.693,9.582,9.668,58147,0
+GLNG.US,D,20060823,000000,9.715,9.817,9.684,9.809,155661,0
+GLNG.US,D,20060824,000000,9.851,10.013,9.59,9.99,160547,0
+GLNG.US,D,20060825,000000,9.791,9.8,9.506,9.709,133101,0
+GLNG.US,D,20060828,000000,9.761,9.761,9.545,9.606,68961,0
+GLNG.US,D,20060829,000000,9.4672,9.622,9.3687,9.482,112725,0
+GLNG.US,D,20060830,000000,9.521,9.606,9.4235,9.537,27167,0
+GLNG.US,D,20060831,000000,9.668,9.77,9.514,9.761,86143,0
+GLNG.US,D,20060901,000000,9.59,9.761,9.49,9.737,76582,0
+GLNG.US,D,20060905,000000,9.761,9.86,9.662,9.83,25676,0
+GLNG.US,D,20060906,000000,9.737,9.86,9.737,9.83,82534,0
+GLNG.US,D,20060907,000000,9.662,9.851,9.514,9.754,90654,0
+GLNG.US,D,20060908,000000,9.73,9.737,9.668,9.684,50990,0
+GLNG.US,D,20060911,000000,9.537,9.575,9.4325,9.558,40012,0
+GLNG.US,D,20060912,000000,9.4235,9.599,9.3913,9.482,39182,0
+GLNG.US,D,20060913,000000,9.3992,9.545,9.354,9.3913,90644,0
+GLNG.US,D,20060914,000000,9.529,9.545,9.3992,9.514,38974,0
+GLNG.US,D,20060915,000000,9.3992,9.701,9.3992,9.701,40362,0
+GLNG.US,D,20060918,000000,9.521,9.668,9.482,9.629,43346,0
+GLNG.US,D,20060919,000000,9.558,9.615,9.55,9.606,104559,0
+GLNG.US,D,20060920,000000,9.506,9.629,9.506,9.521,61316,0
+GLNG.US,D,20060921,000000,9.4989,9.529,9.4071,9.4533,74167,0
+GLNG.US,D,20060922,000000,9.3364,9.3364,9.2003,9.2685,21397,0
+GLNG.US,D,20060925,000000,9.2399,9.2399,8.9608,9.1761,12354,0
+GLNG.US,D,20060926,000000,9.0679,9.2155,8.9692,9.2003,33313,0
+GLNG.US,D,20060927,000000,9.2003,9.2003,8.9692,9.0215,60118,0
+GLNG.US,D,20060928,000000,9.1066,9.1527,9.0384,9.0912,34736,0
+GLNG.US,D,20060929,000000,9.0765,9.1684,8.9228,9.0765,93117,0
+GLNG.US,D,20061002,000000,9.0148,9.0979,8.9369,9.0679,22041,0
+GLNG.US,D,20061003,000000,8.9927,9.03,8.8765,9.0073,34537,0
+GLNG.US,D,20061004,000000,8.822,9.0384,8.7687,9.0384,97268,0
+GLNG.US,D,20061005,000000,8.9843,9.0465,8.8765,9.03,62489,0
+GLNG.US,D,20061006,000000,8.8304,9.03,8.7622,8.8383,73938,0
+GLNG.US,D,20061009,000000,8.7309,9.0384,8.7309,8.9927,155564,0
+GLNG.US,D,20061010,000000,8.822,8.9228,8.7072,8.8073,139624,0
+GLNG.US,D,20061011,000000,8.7383,9.0384,8.6998,8.9991,270370,0
+GLNG.US,D,20061012,000000,8.9369,9.1373,8.8531,9.0603,114446,0
+GLNG.US,D,20061013,000000,9.0765,9.1066,9.03,9.0603,69400,0
+GLNG.US,D,20061016,000000,9.0465,9.1373,8.9779,9.0679,89936,0
+GLNG.US,D,20061017,000000,9.03,9.0979,9.0215,9.0765,119956,0
+GLNG.US,D,20061018,000000,9.0679,9.0679,9.03,9.0384,196205,0
+GLNG.US,D,20061019,000000,9.1066,9.2068,9.03,9.1684,144069,0
+GLNG.US,D,20061020,000000,9.1373,9.2399,9.1152,9.1239,54837,0
+GLNG.US,D,20061023,000000,9.03,9.1915,9.03,9.1527,55231,0
+GLNG.US,D,20061024,000000,9.0765,9.1761,8.9779,9.0979,79812,0
+GLNG.US,D,20061025,000000,8.9991,9.0912,8.9062,9.0384,170975,0
+GLNG.US,D,20061026,000000,9.0384,9.2003,8.9692,9.1761,152661,0
+GLNG.US,D,20061027,000000,9.0529,9.1615,8.9369,8.9843,242215,0
+GLNG.US,D,20061030,000000,8.9005,9.1761,8.9005,9.1761,47121,0
+GLNG.US,D,20061031,000000,8.9451,9.0384,8.8681,9.03,98565,0
+GLNG.US,D,20061101,000000,9.0529,9.284,9.0073,9.284,147315,0
+GLNG.US,D,20061102,000000,9.145,9.2685,9.0603,9.1527,115871,0
+GLNG.US,D,20061103,000000,9.231,9.231,9.1373,9.1761,71848,0
+GLNG.US,D,20061106,000000,9.145,9.3001,9.0853,9.1615,151477,0
+GLNG.US,D,20061107,000000,9.2155,9.2155,9.1305,9.1761,105611,0
+GLNG.US,D,20061108,000000,9.2466,9.3913,9.1761,9.3452,126716,0
+GLNG.US,D,20061109,000000,9.3913,9.662,9.3765,9.638,124604,0
+GLNG.US,D,20061110,000000,9.668,9.754,9.59,9.693,109883,0
+GLNG.US,D,20061113,000000,9.677,9.761,9.662,9.722,99861,0
+GLNG.US,D,20061114,000000,9.638,9.684,9.4672,9.645,42751,0
+GLNG.US,D,20061115,000000,9.606,9.715,9.558,9.622,54170,0
+GLNG.US,D,20061116,000000,9.482,9.558,9.4602,9.4741,40779,0
+GLNG.US,D,20061117,000000,9.3913,9.4989,9.3295,9.4325,76746,0
+GLNG.US,D,20061120,000000,9.2919,9.582,9.2399,9.3765,92378,0
+GLNG.US,D,20061121,000000,9.2244,9.284,9.1915,9.2155,41095,0
+GLNG.US,D,20061122,000000,9.0979,9.1373,9.0148,9.0465,107100,0
+GLNG.US,D,20061124,000000,9.1152,9.145,9.0465,9.0679,42717,0
+GLNG.US,D,20061127,000000,9.1066,9.1239,9.0529,9.0603,54859,0
+GLNG.US,D,20061128,000000,9.0529,9.0529,8.9779,9.0215,160181,0
+GLNG.US,D,20061129,000000,9.0465,9.1915,8.9608,9.1684,101831,0
+GLNG.US,D,20061130,000000,9.2155,9.3217,9.1761,9.2244,84764,0
+GLNG.US,D,20061201,000000,9.2466,9.3452,9.1837,9.307,80145,0
+GLNG.US,D,20061204,000000,9.1915,9.2155,9.0215,9.0215,151261,0
+GLNG.US,D,20061205,000000,9.1066,9.145,9.0384,9.0384,161151,0
+GLNG.US,D,20061206,000000,9.0073,9.0384,8.9991,9.03,113434,0
+GLNG.US,D,20061207,000000,9.0073,9.0603,9.0073,9.03,188232,0
+GLNG.US,D,20061208,000000,8.9991,9.0979,8.9991,9.0073,14990,0
+GLNG.US,D,20061211,000000,8.9927,9.0384,8.9451,8.9537,112197,0
+GLNG.US,D,20061212,000000,8.9843,9.0073,8.9451,8.9692,64522,0
+GLNG.US,D,20061213,000000,8.8681,8.9779,8.8466,8.9537,51337,0
+GLNG.US,D,20061214,000000,8.9608,8.9692,8.9228,8.9304,109167,0
+GLNG.US,D,20061215,000000,8.9005,9.0148,8.9005,8.9692,69201,0
+GLNG.US,D,20061218,000000,8.9692,8.9692,8.8765,8.9005,139276,0
+GLNG.US,D,20061219,000000,8.8681,8.9005,8.8304,8.9005,70442,0
+GLNG.US,D,20061220,000000,8.8681,8.9146,8.7539,8.8146,168400,0
+GLNG.US,D,20061221,000000,8.8146,8.8383,8.7539,8.7843,73754,0
+GLNG.US,D,20061222,000000,8.8073,8.8846,8.7539,8.7918,72370,0
+GLNG.US,D,20061226,000000,8.7918,8.9062,8.7843,8.822,77093,0
+GLNG.US,D,20061227,000000,8.822,8.8765,8.7457,8.7843,155467,0
+GLNG.US,D,20061228,000000,8.7843,8.9062,8.7843,8.8606,96131,0
+GLNG.US,D,20061229,000000,8.8383,8.9369,8.8073,8.9005,96521,0
+GLNG.US,D,20070103,000000,8.8846,8.9005,8.7539,8.7687,133521,0
+GLNG.US,D,20070104,000000,8.6917,8.8304,8.592,8.67,185415,0
+GLNG.US,D,20070105,000000,8.6459,8.7072,8.6459,8.6626,77399,0
+GLNG.US,D,20070108,000000,8.6299,8.67,8.6237,8.6542,102394,0
+GLNG.US,D,20070109,000000,8.6156,8.67,8.6074,8.6626,109973,0
+GLNG.US,D,20070110,000000,8.592,8.6156,8.5688,8.5688,49636,0
+GLNG.US,D,20070111,000000,8.5155,8.6626,8.4383,8.6074,109901,0
+GLNG.US,D,20070112,000000,8.592,8.6074,8.4452,8.5688,156793,0
+GLNG.US,D,20070116,000000,8.5382,8.6459,8.5311,8.592,101386,0
+GLNG.US,D,20070117,000000,8.5155,8.6237,8.4452,8.6156,168848,0
+GLNG.US,D,20070118,000000,8.5535,8.6237,8.4845,8.5464,138213,0
+GLNG.US,D,20070119,000000,8.5155,8.6003,8.4845,8.5607,29194,0
+GLNG.US,D,20070122,000000,8.5769,8.5769,8.3919,8.4307,55925,0
+GLNG.US,D,20070123,000000,8.5535,8.6156,8.5535,8.5851,73693,0
+GLNG.US,D,20070124,000000,8.6382,8.7622,8.6382,8.6626,135248,0
+GLNG.US,D,20070125,000000,8.67,8.67,8.3466,8.4695,67026,0
+GLNG.US,D,20070126,000000,8.5382,8.5688,8.5155,8.5155,64734,0
+GLNG.US,D,20070129,000000,8.5155,8.5688,8.4614,8.5535,53996,0
+GLNG.US,D,20070130,000000,8.5535,8.5769,8.4695,8.5535,74341,0
+GLNG.US,D,20070131,000000,8.6156,8.8146,8.6156,8.7225,300849,0
+GLNG.US,D,20070201,000000,8.7843,8.9369,8.7843,8.9369,30990,0
+GLNG.US,D,20070202,000000,8.9537,9.0979,8.9369,9.03,51707,0
+GLNG.US,D,20070205,000000,8.9692,9.0215,8.9369,9.0073,93110,0
+GLNG.US,D,20070206,000000,9.1239,9.1615,9.0979,9.1239,80519,0
+GLNG.US,D,20070207,000000,9.03,9.0979,9.0148,9.03,83814,0
+GLNG.US,D,20070208,000000,8.9927,9.1239,8.9779,9.0679,64535,0
+GLNG.US,D,20070209,000000,8.9991,9.1305,8.9608,9.1066,91242,0
+GLNG.US,D,20070212,000000,9.1684,9.1837,9.0529,9.145,34608,0
+GLNG.US,D,20070213,000000,9.1239,9.1837,9.0679,9.1837,82036,0
+GLNG.US,D,20070214,000000,9.2003,9.2597,9.1915,9.2466,36628,0
+GLNG.US,D,20070215,000000,9.1761,9.3148,9.1527,9.2155,129879,0
+GLNG.US,D,20070216,000000,9.231,9.2919,9.1761,9.2068,56689,0
+GLNG.US,D,20070220,000000,9.2685,9.3217,9.2399,9.3001,55965,0
+GLNG.US,D,20070221,000000,9.2685,9.2919,9.1761,9.2244,65197,0
+GLNG.US,D,20070222,000000,9.2244,9.2597,9.145,9.2525,48925,0
+GLNG.US,D,20070223,000000,9.2466,9.284,9.2244,9.284,40057,0
+GLNG.US,D,20070226,000000,9.1615,9.1761,8.9692,9.0853,256995,0
+GLNG.US,D,20070227,000000,8.9843,9.0603,8.6299,8.67,96413,0
+GLNG.US,D,20070228,000000,8.8146,9.2399,8.6998,8.9991,128104,0
+GLNG.US,D,20070301,000000,9.1915,9.2466,9.0679,9.1373,131219,0
+GLNG.US,D,20070302,000000,9.0384,9.3001,9.03,9.2068,61992,0
+GLNG.US,D,20070305,000000,8.9062,9.2399,8.8846,9.0465,158545,0
+GLNG.US,D,20070306,000000,8.9927,9.1152,8.9537,9.0853,96684,0
+GLNG.US,D,20070307,000000,9.0853,9.2003,9.0679,9.1915,91513,0
+GLNG.US,D,20070308,000000,9.0765,9.1373,9.0073,9.0679,106614,0
+GLNG.US,D,20070309,000000,9.0765,9.1066,9.0529,9.1066,50799,0
+GLNG.US,D,20070312,000000,9.0465,9.354,8.9927,9.2003,115246,0
+GLNG.US,D,20070313,000000,9.2919,9.3992,9.2244,9.2763,128606,0
+GLNG.US,D,20070314,000000,9.1305,9.284,9.0979,9.2155,68081,0
+GLNG.US,D,20070315,000000,9.2525,9.2525,9.1152,9.1527,56120,0
+GLNG.US,D,20070316,000000,9.1915,9.284,9.145,9.2466,57947,0
+GLNG.US,D,20070319,000000,9.3217,9.3217,9.1066,9.2003,158250,0
+GLNG.US,D,20070320,000000,9.2003,9.2597,9.0765,9.1684,211798,0
+GLNG.US,D,20070321,000000,9.1761,9.2466,9.1373,9.2466,85056,0
+GLNG.US,D,20070322,000000,9.2466,9.3217,9.1615,9.1837,69940,0
+GLNG.US,D,20070323,000000,9.2155,9.2919,9.1152,9.1152,98286,0
+GLNG.US,D,20070326,000000,9.1915,9.307,9.145,9.2155,98397,0
+GLNG.US,D,20070327,000000,9.2466,9.2597,9.1761,9.1915,53756,0
+GLNG.US,D,20070328,000000,9.2763,9.4235,9.2399,9.3844,135994,0
+GLNG.US,D,20070329,000000,9.3452,9.3913,9.284,9.3452,117729,0
+GLNG.US,D,20070330,000000,9.3364,9.4672,9.3295,9.4464,61730,0
+GLNG.US,D,20070402,000000,9.4602,9.558,9.307,9.4602,162464,0
+GLNG.US,D,20070403,000000,9.3992,9.4384,9.0529,9.1684,208292,0
+GLNG.US,D,20070404,000000,9.1915,9.3001,9.1239,9.2466,145882,0
+GLNG.US,D,20070405,000000,9.231,9.3452,9.2244,9.3452,83471,0
+GLNG.US,D,20070409,000000,9.3364,9.3913,9.307,9.3844,66690,0
+GLNG.US,D,20070410,000000,9.4325,9.668,9.3913,9.638,73315,0
+GLNG.US,D,20070411,000000,9.684,9.809,9.677,9.777,141740,0
+GLNG.US,D,20070412,000000,9.906,9.906,9.737,9.875,109333,0
+GLNG.US,D,20070413,000000,9.906,9.973,9.868,9.936,121496,0
+GLNG.US,D,20070416,000000,9.973,10.077,9.927,10.036,136294,0
+GLNG.US,D,20070417,000000,10.062,10.12,10.036,10.069,128985,0
+GLNG.US,D,20070418,000000,10.069,10.206,10.053,10.129,79851,0
+GLNG.US,D,20070419,000000,10.053,10.114,9.868,10.114,69038,0
+GLNG.US,D,20070420,000000,10.108,10.153,10.021,10.145,88097,0
+GLNG.US,D,20070423,000000,10.79,11.236,10.706,11.098,344709,0
+GLNG.US,D,20070424,000000,11.068,11.542,10.959,11.412,419712,0
+GLNG.US,D,20070425,000000,11.267,11.613,11.221,11.443,772495,0
+GLNG.US,D,20070426,000000,11.229,11.459,11.2,11.335,300174,0
+GLNG.US,D,20070427,000000,11.267,11.367,11.244,11.291,235410,0
+GLNG.US,D,20070430,000000,11.192,11.398,11.143,11.35,264106,0
+GLNG.US,D,20070501,000000,11.367,11.443,11.236,11.305,259209,0
+GLNG.US,D,20070502,000000,11.184,11.398,11.159,11.335,249940,0
+GLNG.US,D,20070503,000000,11.329,11.459,11.267,11.367,230605,0
+GLNG.US,D,20070504,000000,11.358,11.513,11.274,11.459,192752,0
+GLNG.US,D,20070507,000000,11.367,11.744,11.35,11.589,435588,0
+GLNG.US,D,20070508,000000,11.404,11.513,11.335,11.382,283164,0
+GLNG.US,D,20070509,000000,11.375,11.629,11.343,11.549,339422,0
+GLNG.US,D,20070510,000000,11.487,11.629,11.435,11.443,188958,0
+GLNG.US,D,20070511,000000,11.459,11.574,11.459,11.537,147982,0
+GLNG.US,D,20070514,000000,11.574,11.928,11.542,11.882,335991,0
+GLNG.US,D,20070515,000000,11.904,12.028,11.828,11.98,264870,0
+GLNG.US,D,20070516,000000,11.973,12.074,11.828,11.95,294944,0
+GLNG.US,D,20070517,000000,11.973,12.18,11.943,12.126,382628,0
+GLNG.US,D,20070518,000000,12.336,12.727,12.258,12.649,680537,0
+GLNG.US,D,20070521,000000,12.658,12.997,12.64,12.796,593503,0
+GLNG.US,D,20070522,000000,12.609,12.759,12.517,12.557,591974,0
+GLNG.US,D,20070523,000000,12.549,12.601,12.429,12.496,476002,0
+GLNG.US,D,20070524,000000,12.435,12.788,12.227,12.458,1543849,0
+GLNG.US,D,20070525,000000,12.391,12.449,12.312,12.336,216678,0
+GLNG.US,D,20070529,000000,12.743,12.827,12.449,12.503,575733,0
+GLNG.US,D,20070530,000000,12.242,12.475,12.172,12.345,491218,0
+GLNG.US,D,20070531,000000,12.345,12.483,12.266,12.367,229761,0
+GLNG.US,D,20070601,000000,12.288,12.429,12.242,12.36,425770,0
+GLNG.US,D,20070604,000000,12.429,12.534,12.354,12.517,366164,0
+GLNG.US,D,20070605,000000,12.36,12.503,12.305,12.319,219206,0
+GLNG.US,D,20070606,000000,12.305,12.374,12.065,12.205,192492,0
+GLNG.US,D,20070607,000000,12.319,12.483,11.814,11.836,375643,0
+GLNG.US,D,20070608,000000,11.958,12.21,11.836,12.074,317063,0
+GLNG.US,D,20070611,000000,12.083,12.172,12.074,12.15,303204,0
+GLNG.US,D,20070612,000000,12.083,12.106,11.845,11.996,251033,0
+GLNG.US,D,20070613,000000,12.049,12.345,11.996,12.219,235543,0
+GLNG.US,D,20070614,000000,12.51,12.51,12.074,12.227,407215,0
+GLNG.US,D,20070615,000000,12.288,12.517,12.236,12.374,371327,0
+GLNG.US,D,20070618,000000,12.496,12.625,12.374,12.458,307593,0
+GLNG.US,D,20070619,000000,12.458,12.675,12.411,12.491,255364,0
+GLNG.US,D,20070620,000000,12.557,12.573,12.475,12.496,285839,0
+GLNG.US,D,20070621,000000,12.517,12.517,12.172,12.219,513851,0
+GLNG.US,D,20070622,000000,12.391,12.398,12.18,12.266,5563267,0
+GLNG.US,D,20070625,000000,12.205,12.467,12.197,12.227,374024,0
+GLNG.US,D,20070626,000000,12.205,12.274,12.012,12.15,205091,0
+GLNG.US,D,20070627,000000,12.12,12.197,12.036,12.197,316868,0
+GLNG.US,D,20070628,000000,12.227,12.345,12.09,12.18,375860,0
+GLNG.US,D,20070629,000000,12.158,12.242,12.057,12.106,288062,0
+GLNG.US,D,20070702,000000,12.21,12.743,12.197,12.658,932847,0
+GLNG.US,D,20070703,000000,12.975,13.518,12.921,13.391,797898,0
+GLNG.US,D,20070705,000000,13.481,13.562,13.065,13.288,364169,0
+GLNG.US,D,20070706,000000,13.257,14.51,13.218,14.188,1349051,0
+GLNG.US,D,20070709,000000,14.212,14.893,14.171,14.619,1009431,0
+GLNG.US,D,20070710,000000,14.526,14.823,14.349,14.495,514745,0
+GLNG.US,D,20070711,000000,14.533,15.349,14.495,15.108,679114,0
+GLNG.US,D,20070712,000000,15.072,15.164,14.542,14.949,462123,0
+GLNG.US,D,20070713,000000,14.839,14.949,14.596,14.681,464421,0
+GLNG.US,D,20070716,000000,14.709,15.271,14.479,14.526,515371,0
+GLNG.US,D,20070717,000000,14.425,14.863,14.387,14.754,335593,0
+GLNG.US,D,20070718,000000,14.731,14.731,14.387,14.672,251076,0
+GLNG.US,D,20070719,000000,14.624,14.739,14.387,14.556,535824,0
+GLNG.US,D,20070720,000000,14.526,14.533,14.163,14.295,384636,0
+GLNG.US,D,20070723,000000,14.518,14.518,14.171,14.279,383773,0
+GLNG.US,D,20070724,000000,14.448,14.448,13.407,13.465,659682,0
+GLNG.US,D,20070725,000000,13.49,13.796,13.071,13.465,637001,0
+GLNG.US,D,20070726,000000,13.42,13.497,12.658,12.921,530635,0
+GLNG.US,D,20070727,000000,13.04,13.079,12.658,12.866,473723,0
+GLNG.US,D,20070730,000000,13.109,13.142,12.534,12.897,387038,0
+GLNG.US,D,20070731,000000,13.019,13.149,12.675,12.689,388829,0
+GLNG.US,D,20070801,000000,12.827,12.827,12.429,12.689,393214,0
+GLNG.US,D,20070802,000000,13.109,13.218,12.796,13.1,455189,0
+GLNG.US,D,20070803,000000,13.057,13.057,12.354,12.398,374080,0
+GLNG.US,D,20070806,000000,12.534,12.695,11.873,12.18,504615,0
+GLNG.US,D,20070807,000000,12.491,13.541,12.398,13.473,563623,0
+GLNG.US,D,20070808,000000,13.497,14.226,13.329,13.749,602499,0
+GLNG.US,D,20070809,000000,13.391,14.394,13.218,14.063,855050,0
+GLNG.US,D,20070810,000000,13.679,14.179,13.071,13.836,706838,0
+GLNG.US,D,20070813,000000,13.72,13.72,13.093,13.156,325818,0
+GLNG.US,D,20070814,000000,13.093,13.263,12.658,12.675,230460,0
+GLNG.US,D,20070815,000000,12.766,12.997,12.367,12.429,312518,0
+GLNG.US,D,20070816,000000,12.319,12.952,11.882,12.866,439447,0
+GLNG.US,D,20070817,000000,13.171,13.556,12.743,13.407,420966,0
+GLNG.US,D,20070820,000000,14.103,14.373,13.642,14.31,469710,0
+GLNG.US,D,20070821,000000,14.024,14.095,13.735,13.842,308117,0
+GLNG.US,D,20070822,000000,13.995,14.25,13.965,14.139,281991,0
+GLNG.US,D,20070823,000000,14.373,14.387,13.749,14.009,496926,0
+GLNG.US,D,20070824,000000,13.842,14.087,13.827,14.018,354011,0
+GLNG.US,D,20070827,000000,13.987,14.349,13.859,14.057,409161,0
+GLNG.US,D,20070828,000000,14.118,14.171,13.511,13.585,251153,0
+GLNG.US,D,20070829,000000,13.987,14.078,13.671,14.078,245596,0
+GLNG.US,D,20070830,000000,13.827,14.049,13.615,13.874,243179,0
+GLNG.US,D,20070831,000000,14.049,14.07,13.819,13.888,222399,0
+GLNG.US,D,20070904,000000,14.163,14.163,13.874,14.125,240095,0
+GLNG.US,D,20070905,000000,14.095,14.118,13.811,13.903,166017,0
+GLNG.US,D,20070906,000000,13.98,14.041,13.72,13.773,162325,0
+GLNG.US,D,20070907,000000,13.896,14.118,13.896,14.018,271286,0
+GLNG.US,D,20070910,000000,13.842,14.018,13.655,13.679,350490,0
+GLNG.US,D,20070911,000000,13.819,14.095,13.702,14.087,312734,0
+GLNG.US,D,20070912,000000,14.103,14.349,14.057,14.31,337675,0
+GLNG.US,D,20070913,000000,14.257,14.604,14.112,14.212,588491,0
+GLNG.US,D,20070914,000000,14.212,14.233,14.087,14.139,200652,0
+GLNG.US,D,20070917,000000,14.257,14.441,14.095,14.112,181825,0
+GLNG.US,D,20070918,000000,14.403,14.587,14.078,14.518,499969,0
+GLNG.US,D,20070919,000000,14.704,15.932,14.604,15.662,1935333,0
+GLNG.US,D,20070920,000000,15.54,15.762,15.43,15.534,1400733,0
+GLNG.US,D,20070921,000000,15.547,16.276,15.447,16.032,1615298,0
+GLNG.US,D,20070924,000000,16.115,17.017,16.063,16.347,972782,0
+GLNG.US,D,20070925,000000,16.138,16.64,16.026,16.456,831128,0
+GLNG.US,D,20070926,000000,16.44,16.523,16.04,16.347,463394,0
+GLNG.US,D,20070927,000000,16.484,16.509,15.878,16.201,424099,0
+GLNG.US,D,20070928,000000,16.145,16.477,16.04,16.218,373995,0
+GLNG.US,D,20071001,000000,16.623,19.022,16.523,17.866,1660817,0
+GLNG.US,D,20071002,000000,18.201,19.067,18.167,18.67,1460123,0
+GLNG.US,D,20071003,000000,18.631,19.06,18.167,18.221,1066059,0
+GLNG.US,D,20071004,000000,18.505,18.714,18.229,18.335,461004,0
+GLNG.US,D,20071005,000000,18.561,18.976,18.561,18.692,578400,0
+GLNG.US,D,20071008,000000,18.898,19.682,18.89,19.575,698551,0
+GLNG.US,D,20071009,000000,19.56,20.12,19.123,19.467,603583,0
+GLNG.US,D,20071010,000000,19.781,19.907,18.961,19.513,571197,0
+GLNG.US,D,20071011,000000,19.874,20.098,18.522,19.03,715667,0
+GLNG.US,D,20071012,000000,19.284,19.389,18.835,18.953,398062,0
+GLNG.US,D,20071015,000000,18.721,18.906,17.737,18.161,959056,0
+GLNG.US,D,20071016,000000,17.906,18.261,17.822,18.175,396556,0
+GLNG.US,D,20071017,000000,18.091,18.097,17.253,17.766,758036,0
+GLNG.US,D,20071018,000000,17.682,18.137,17.585,18.097,533802,0
+GLNG.US,D,20071019,000000,17.999,18.085,16.767,16.869,642889,0
+GLNG.US,D,20071022,000000,17.161,17.682,16.509,17.631,636733,0
+GLNG.US,D,20071023,000000,18.077,18.75,17.955,18.721,708861,0
+GLNG.US,D,20071024,000000,18.608,18.734,18.012,18.631,553996,0
+GLNG.US,D,20071025,000000,18.335,18.812,18.167,18.759,329277,0
+GLNG.US,D,20071026,000000,18.86,18.92,18.374,18.89,300700,0
+GLNG.US,D,20071029,000000,18.961,18.99,18.567,18.742,452104,0
+GLNG.US,D,20071030,000000,18.714,18.799,18.122,18.245,568868,0
+GLNG.US,D,20071031,000000,18.398,19.013,18.343,18.89,688568,0
+GLNG.US,D,20071101,000000,18.591,18.742,18.209,18.252,476125,0
+GLNG.US,D,20071102,000000,18.343,18.615,18.209,18.497,529189,0
+GLNG.US,D,20071105,000000,18.468,18.468,17.253,17.547,744416,0
+GLNG.US,D,20071106,000000,18.146,18.561,17.817,18.553,371983,0
+GLNG.US,D,20071107,000000,18.451,18.805,18.122,18.122,706438,0
+GLNG.US,D,20071108,000000,18.505,18.805,17.668,18.497,619955,0
+GLNG.US,D,20071109,000000,18.261,18.677,17.962,18.323,392217,0
+GLNG.US,D,20071112,000000,18.261,18.451,17.822,17.915,549187,0
+GLNG.US,D,20071113,000000,18.091,18.692,17.898,18.692,373686,0
+GLNG.US,D,20071114,000000,18.721,19.03,18.497,18.615,472664,0
+GLNG.US,D,20071115,000000,18.137,18.538,17.97,18.323,376089,0
+GLNG.US,D,20071116,000000,17.946,18.13,13.549,17.645,3351031,0
+GLNG.US,D,20071119,000000,17.239,17.253,14.203,14.656,2463606,0
+GLNG.US,D,20071120,000000,15.278,15.54,14.163,14.587,1388980,0
+GLNG.US,D,20071121,000000,14.973,15.148,14.394,14.61,862989,0
+GLNG.US,D,20071123,000000,14.893,14.893,14.07,14.425,516836,0
+GLNG.US,D,20071126,000000,14.61,14.722,14.148,14.148,632977,0
+GLNG.US,D,20071127,000000,14.163,14.456,13.91,14.257,618812,0
+GLNG.US,D,20071128,000000,14.526,15.156,14.456,15.063,594460,0
+GLNG.US,D,20071129,000000,15.301,15.332,14.409,14.604,512603,0
+GLNG.US,D,20071130,000000,14.966,15.632,14.809,15.463,543082,0
+GLNG.US,D,20071203,000000,15.519,15.601,15.17,15.387,557200,0
+GLNG.US,D,20071204,000000,15.301,15.332,14.556,14.715,610642,0
+GLNG.US,D,20071205,000000,14.739,15.402,14.739,15.357,379003,0
+GLNG.US,D,20071206,000000,15.063,15.395,14.934,15.317,347612,0
+GLNG.US,D,20071207,000000,15.293,15.364,15.034,15.139,217459,0
+GLNG.US,D,20071210,000000,15.08,16.076,15.08,15.84,470660,0
+GLNG.US,D,20071211,000000,15.932,16.254,15.185,15.201,330474,0
+GLNG.US,D,20071212,000000,15.98,16.056,15.185,15.447,272536,0
+GLNG.US,D,20071213,000000,15.577,15.655,14.917,15.364,311294,0
+GLNG.US,D,20071214,000000,15.148,15.402,14.394,14.563,422763,0
+GLNG.US,D,20071217,000000,14.587,14.633,14.078,14.31,293317,0
+GLNG.US,D,20071218,000000,14.648,15.231,14.31,15.093,437432,0
+GLNG.US,D,20071219,000000,14.823,15.004,14.495,14.739,279045,0
+GLNG.US,D,20071220,000000,14.526,14.917,14.212,14.886,411129,0
+GLNG.US,D,20071221,000000,14.87,15.833,14.778,15.632,726318,0
+GLNG.US,D,20071224,000000,15.547,16.224,15.519,16.179,162134,0
+GLNG.US,D,20071226,000000,16.138,16.909,15.801,16.361,670405,0
+GLNG.US,D,20071227,000000,16.332,16.585,15.915,15.98,423797,0
+GLNG.US,D,20071228,000000,16.293,16.509,15.364,15.988,550228,0
+GLNG.US,D,20071231,000000,15.945,16.377,15.364,16.07,727066,0
+GLNG.US,D,20080102,000000,16.152,16.469,15.863,16.218,737594,0
+GLNG.US,D,20080103,000000,16.269,16.556,15.988,16.232,594468,0
+GLNG.US,D,20080104,000000,16.026,16.115,15.463,15.708,434073,0
+GLNG.US,D,20080107,000000,15.708,16.093,15.301,15.43,737928,0
+GLNG.US,D,20080108,000000,15.357,15.624,14.754,14.778,469829,0
+GLNG.US,D,20080109,000000,14.604,14.847,13.995,14.624,434508,0
+GLNG.US,D,20080110,000000,14.287,14.823,14,14.302,525302,0
+GLNG.US,D,20080111,000000,14.349,14.456,14.118,14.139,249379,0
+GLNG.US,D,20080114,000000,14.279,14.387,13.765,14.103,403070,0
+GLNG.US,D,20080115,000000,13.802,13.85,13.615,13.726,322482,0
+GLNG.US,D,20080116,000000,13.295,13.72,12.988,13.367,447696,0
+GLNG.US,D,20080117,000000,13.511,13.615,12.683,12.936,585251,0
+GLNG.US,D,20080118,000000,13.957,14.112,13.109,13.391,682309,0
+GLNG.US,D,20080122,000000,12.658,13.742,12.631,13.233,436033,0
+GLNG.US,D,20080123,000000,12.517,13.391,12.496,13.295,493990,0
+GLNG.US,D,20080124,000000,13.42,13.642,12.821,13.185,398171,0
+GLNG.US,D,20080125,000000,13.407,13.42,12.675,12.766,288765,0
+GLNG.US,D,20080128,000000,12.988,14.233,12.821,14.078,745990,0
+GLNG.US,D,20080129,000000,14.163,14.801,14.163,14.51,856881,0
+GLNG.US,D,20080130,000000,14.257,15.072,14.155,14.648,539789,0
+GLNG.US,D,20080131,000000,14.241,15.231,14.22,15.004,354762,0
+GLNG.US,D,20080201,000000,14.681,15.593,14.549,15.402,537461,0
+GLNG.US,D,20080204,000000,15.371,15.534,14.966,15.164,344795,0
+GLNG.US,D,20080205,000000,14.596,14.704,14.25,14.518,457027,0
+GLNG.US,D,20080206,000000,14.832,15.054,14.425,14.533,326645,0
+GLNG.US,D,20080207,000000,14.394,14.917,14.394,14.886,245765,0
+GLNG.US,D,20080208,000000,14.785,15.048,14.69,14.745,166376,0
+GLNG.US,D,20080211,000000,14.847,15.231,14.563,14.87,281857,0
+GLNG.US,D,20080212,000000,14.941,15.125,14.64,14.9,262789,0
+GLNG.US,D,20080213,000000,14.966,15.256,14.9,15.156,192577,0
+GLNG.US,D,20080214,000000,15.341,15.504,14.893,15.034,196750,0
+GLNG.US,D,20080215,000000,15.178,15.231,14.69,14.893,180426,0
+GLNG.US,D,20080219,000000,15.487,15.825,15.178,15.387,342910,0
+GLNG.US,D,20080220,000000,15.395,15.54,14.949,15.402,214381,0
+GLNG.US,D,20080221,000000,15.762,15.954,15.438,15.504,686700,0
+GLNG.US,D,20080222,000000,15.618,15.98,15.041,15.207,409755,0
+GLNG.US,D,20080225,000000,15.301,15.945,15.271,15.77,231584,0
+GLNG.US,D,20080226,000000,15.632,15.98,15.271,15.686,437536,0
+GLNG.US,D,20080227,000000,15.231,15.395,14.526,14.61,1015714,0
+GLNG.US,D,20080228,000000,14.604,14.64,13.859,13.95,649627,0
+GLNG.US,D,20080229,000000,13.842,14.171,13.735,13.866,545616,0
+GLNG.US,D,20080303,000000,14,14.063,12.98,13.414,595216,0
+GLNG.US,D,20080304,000000,13.533,13.541,13.019,13.49,389150,0
+GLNG.US,D,20080305,000000,13.562,13.585,13.125,13.295,232636,0
+GLNG.US,D,20080306,000000,13.233,13.257,12.766,12.766,193262,0
+GLNG.US,D,20080307,000000,12.64,13.004,12.625,12.788,210390,0
+GLNG.US,D,20080310,000000,12.788,12.796,12.367,12.458,244035,0
+GLNG.US,D,20080311,000000,12.64,13.606,12.64,13.606,414573,0
+GLNG.US,D,20080312,000000,13.465,13.465,12.727,12.821,367140,0
+GLNG.US,D,20080313,000000,12.675,13.343,12.534,13.185,387952,0
+GLNG.US,D,20080314,000000,13.049,13.057,12.057,12.305,491859,0
+GLNG.US,D,20080317,000000,11.98,12.383,11.904,12.114,400985,0
+GLNG.US,D,20080318,000000,12.398,13.735,12.189,13.606,498766,0
+GLNG.US,D,20080319,000000,13.791,13.791,12.64,12.689,414696,0
+GLNG.US,D,20080320,000000,12.821,13.04,12.467,12.897,819840,0
+GLNG.US,D,20080324,000000,12.975,13.329,12.967,13.04,397220,0
+GLNG.US,D,20080325,000000,12.821,12.897,12.58,12.658,233765,0
+GLNG.US,D,20080326,000000,12.882,13.25,12.796,13.134,336756,0
+GLNG.US,D,20080327,000000,13.367,13.367,12.913,12.988,440500,0
+GLNG.US,D,20080328,000000,13.065,13.134,12.78,12.905,350812,0
+GLNG.US,D,20080331,000000,12.936,13.329,12.921,13.271,361817,0
+GLNG.US,D,20080401,000000,13.465,14.271,13.414,14.163,899611,0
+GLNG.US,D,20080402,000000,14.049,14.07,13.85,13.965,418843,0
+GLNG.US,D,20080403,000000,13.859,14.163,13.802,14.112,447498,0
+GLNG.US,D,20080404,000000,14.241,14.681,14.063,14.403,317613,0
+GLNG.US,D,20080407,000000,14.495,14.878,14.416,14.518,218139,0
+GLNG.US,D,20080408,000000,14.403,14.941,14.387,14.754,214370,0
+GLNG.US,D,20080409,000000,14.672,14.715,14,14.133,218177,0
+GLNG.US,D,20080410,000000,14.179,14.226,13.925,14.103,207655,0
+GLNG.US,D,20080411,000000,13.874,14.226,13.782,13.827,180509,0
+GLNG.US,D,20080414,000000,13.758,14.387,13.679,14.112,306423,0
+GLNG.US,D,20080415,000000,14.188,14.456,14.155,14.441,311485,0
+GLNG.US,D,20080416,000000,14.665,15.185,14.58,15.019,402089,0
+GLNG.US,D,20080417,000000,14.856,14.878,14.587,14.771,190123,0
+GLNG.US,D,20080418,000000,14.878,15.139,14.785,15.063,245579,0
+GLNG.US,D,20080421,000000,15.417,15.577,15.08,15.487,328990,0
+GLNG.US,D,20080422,000000,15.568,15.601,14.604,14.908,232195,0
+GLNG.US,D,20080423,000000,14.941,15.063,14.572,15.026,237906,0
+GLNG.US,D,20080424,000000,14.893,15.317,14.416,14.949,236143,0
+GLNG.US,D,20080425,000000,14.908,15.013,14.394,14.739,184038,0
+GLNG.US,D,20080428,000000,14.816,14.878,14.518,14.549,216324,0
+GLNG.US,D,20080429,000000,14.58,14.87,14.448,14.563,258719,0
+GLNG.US,D,20080430,000000,14.648,14.886,14.503,14.572,190812,0
+GLNG.US,D,20080501,000000,14.596,15.192,14.596,15.13,438367,0
+GLNG.US,D,20080502,000000,15.192,15.325,14.754,14.801,312007,0
+GLNG.US,D,20080505,000000,14.801,14.98,14.715,14.839,299755,0
+GLNG.US,D,20080506,000000,14.648,14.656,14.463,14.526,279942,0
+GLNG.US,D,20080507,000000,14.302,14.503,13.874,13.903,275702,0
+GLNG.US,D,20080508,000000,13.941,14.112,13.91,14.078,198998,0
+GLNG.US,D,20080509,000000,13.925,14.22,13.836,14.018,217416,0
+GLNG.US,D,20080512,000000,14,14.619,13.987,14.526,232527,0
+GLNG.US,D,20080513,000000,14.233,14.365,14.018,14.233,133133,0
+GLNG.US,D,20080514,000000,14.087,14.656,14.018,14.324,341189,0
+GLNG.US,D,20080515,000000,14.316,14.61,14.279,14.563,225669,0
+GLNG.US,D,20080516,000000,14.69,14.878,14.471,14.715,280115,0
+GLNG.US,D,20080519,000000,14.893,15.618,14.893,15.256,682723,0
+GLNG.US,D,20080520,000000,15.215,15.708,15.08,15.395,330684,0
+GLNG.US,D,20080521,000000,15.43,15.98,15.286,15.395,330210,0
+GLNG.US,D,20080522,000000,15.463,15.463,14.856,14.98,206374,0
+GLNG.US,D,20080523,000000,14.739,14.745,14.349,14.503,170257,0
+GLNG.US,D,20080527,000000,14.356,14.839,14.316,14.533,177464,0
+GLNG.US,D,20080528,000000,14.624,14.709,14.387,14.387,234822,0
+GLNG.US,D,20080529,000000,14,14.103,13.481,13.533,691125,0
+GLNG.US,D,20080530,000000,13.647,13.663,13.329,13.343,457449,0
+GLNG.US,D,20080602,000000,13.511,13.941,13.443,13.541,902971,0
+GLNG.US,D,20080603,000000,13.414,13.511,13.149,13.21,698299,0
+GLNG.US,D,20080604,000000,13.288,13.399,13.109,13.28,552102,0
+GLNG.US,D,20080605,000000,13.178,13.518,13.117,13.518,470941,0
+GLNG.US,D,20080606,000000,13.336,13.336,12.928,12.944,677287,0
+GLNG.US,D,20080609,000000,12.921,13.057,12.449,12.601,910435,0
+GLNG.US,D,20080610,000000,12.36,12.36,12.09,12.132,651545,0
+GLNG.US,D,20080611,000000,12.205,12.319,12.126,12.266,592802,0
+GLNG.US,D,20080612,000000,12.242,12.336,12.028,12.114,343653,0
+GLNG.US,D,20080613,000000,12.189,12.266,11.996,12.249,338408,0
+GLNG.US,D,20080616,000000,12.288,12.404,12.266,12.288,231353,0
+GLNG.US,D,20080617,000000,12.36,12.391,12.106,12.18,266377,0
+GLNG.US,D,20080618,000000,12.141,12.141,11.996,12.028,271687,0
+GLNG.US,D,20080619,000000,11.996,12.288,11.882,12.189,305440,0
+GLNG.US,D,20080620,000000,11.996,12.049,11.767,11.822,452030,0
+GLNG.US,D,20080623,000000,11.621,11.775,11.473,11.596,374252,0
+GLNG.US,D,20080624,000000,11.398,11.644,11.329,11.329,323454,0
+GLNG.US,D,20080625,000000,11.537,11.896,11.412,11.644,403359,0
+GLNG.US,D,20080626,000000,11.673,11.704,11.267,11.335,355329,0
+GLNG.US,D,20080627,000000,11.259,11.542,11.2,11.473,1242549,0
+GLNG.US,D,20080630,000000,11.267,11.487,11.081,11.253,445110,0
+GLNG.US,D,20080701,000000,11.428,12.557,11.314,12.503,1424081,0
+GLNG.US,D,20080702,000000,12.12,12.557,12.065,12.496,1182467,0
+GLNG.US,D,20080703,000000,12.227,12.305,11.943,12.098,577384,0
+GLNG.US,D,20080707,000000,12.12,12.398,11.443,11.589,589296,0
+GLNG.US,D,20080708,000000,11.629,12.281,11.596,12.266,590308,0
+GLNG.US,D,20080709,000000,12.319,12.496,12.172,12.21,397032,0
+GLNG.US,D,20080710,000000,12.126,12.296,11.928,12.158,374286,0
+GLNG.US,D,20080711,000000,12.074,12.449,11.95,12.442,483107,0
+GLNG.US,D,20080714,000000,12.566,12.78,12.005,12.227,423438,0
+GLNG.US,D,20080715,000000,12.106,12.429,11.828,12.065,474250,0
+GLNG.US,D,20080716,000000,11.853,12.467,11.845,12.354,371126,0
+GLNG.US,D,20080717,000000,12.383,12.882,12.383,12.821,383312,0
+GLNG.US,D,20080718,000000,12.827,12.85,12.649,12.709,273714,0
+GLNG.US,D,20080721,000000,12.967,13.034,12.601,12.751,341676,0
+GLNG.US,D,20080722,000000,12.812,13.071,12.675,13.071,278086,0
+GLNG.US,D,20080723,000000,13.171,13.435,13.071,13.125,302241,0
+GLNG.US,D,20080724,000000,13.218,13.295,12.526,12.702,304660,0
+GLNG.US,D,20080725,000000,12.897,13.257,12.78,13.04,315890,0
+GLNG.US,D,20080728,000000,13.156,13.156,12.666,12.897,293194,0
+GLNG.US,D,20080729,000000,12.921,13.257,12.788,13.218,231054,0
+GLNG.US,D,20080730,000000,13.288,13.376,12.98,13.21,263031,0
+GLNG.US,D,20080731,000000,13.502,13.511,13.233,13.359,301747,0
+GLNG.US,D,20080801,000000,13.407,13.407,12.78,12.85,459876,0
+GLNG.US,D,20080804,000000,12.988,13.057,12.534,12.905,376288,0
+GLNG.US,D,20080805,000000,13.049,13.049,12.695,12.975,263420,0
+GLNG.US,D,20080806,000000,13.087,13.233,12.988,13.233,317515,0
+GLNG.US,D,20080807,000000,13.134,13.25,12.866,12.928,199490,0
+GLNG.US,D,20080808,000000,12.788,13.065,12.695,12.913,238951,0
+GLNG.US,D,20080811,000000,12.96,13.443,12.905,13.329,327100,0
+GLNG.US,D,20080812,000000,13.226,13.426,13.142,13.42,380688,0
+GLNG.US,D,20080813,000000,13.329,13.414,13.071,13.367,276455,0
+GLNG.US,D,20080814,000000,12.882,13.312,11.721,12.889,1152197,0
+GLNG.US,D,20080815,000000,12.219,12.526,11.92,12.15,602190,0
+GLNG.US,D,20080818,000000,12.165,12.503,12.114,12.319,341809,0
+GLNG.US,D,20080819,000000,12.132,12.398,12.106,12.327,394124,0
+GLNG.US,D,20080820,000000,12.158,12.36,12.065,12.18,402476,0
+GLNG.US,D,20080821,000000,12.126,12.319,11.987,12.065,525028,0
+GLNG.US,D,20080822,000000,12.098,12.106,11.783,11.828,347820,0
+GLNG.US,D,20080825,000000,11.822,12.049,11.465,11.66,283229,0
+GLNG.US,D,20080826,000000,11.697,11.828,11.574,11.728,297372,0
+GLNG.US,D,20080827,000000,11.744,11.873,11.589,11.814,239095,0
+GLNG.US,D,20080828,000000,11.789,11.943,11.496,11.858,279546,0
+GLNG.US,D,20080829,000000,11.728,11.797,11.513,11.653,188967,0
+GLNG.US,D,20080902,000000,11.581,11.896,11.549,11.613,295300,0
+GLNG.US,D,20080903,000000,11.621,11.822,11.35,11.596,386520,0
+GLNG.US,D,20080904,000000,11.459,11.459,10.86,10.914,472391,0
+GLNG.US,D,20080905,000000,10.752,10.781,10.352,10.523,375638,0
+GLNG.US,D,20080908,000000,10.766,10.86,10.436,10.646,322022,0
+GLNG.US,D,20080909,000000,10.405,10.646,9.754,9.83,2347313,0
+GLNG.US,D,20080910,000000,9.875,10.199,9.777,9.958,966006,0
+GLNG.US,D,20080911,000000,9.754,10.013,9.615,9.784,447253,0
+GLNG.US,D,20080912,000000,9.949,10.069,9.746,9.944,434956,0
+GLNG.US,D,20080915,000000,9.4672,9.582,9.0765,9.1837,309592,0
+GLNG.US,D,20080916,000000,8.8,9.662,8.8,9.629,414722,0
+GLNG.US,D,20080917,000000,9.545,9.77,9.0215,9.1684,451526,0
+GLNG.US,D,20080918,000000,9.809,11.613,9.73,11.549,854114,0
+GLNG.US,D,20080919,000000,11.428,11.814,10.612,10.773,1232298,0
+GLNG.US,D,20080922,000000,10.677,10.836,10.275,10.296,367394,0
+GLNG.US,D,20080923,000000,10.296,10.405,9.899,9.965,331087,0
+GLNG.US,D,20080924,000000,10.044,10.103,9.715,9.715,211621,0
+GLNG.US,D,20080925,000000,9.868,10.269,9.59,10.069,330029,0
+GLNG.US,D,20080926,000000,9.8,10.013,9.622,9.817,272135,0
+GLNG.US,D,20080929,000000,9.1373,9.4989,8.3546,8.8932,383802,0
+GLNG.US,D,20080930,000000,8.8466,9.737,8.3613,9.645,450452,0
+GLNG.US,D,20081001,000000,9.1152,9.4741,8.9228,9.1373,174748,0
+GLNG.US,D,20081002,000000,9.0529,9.1152,8.2771,8.3001,309183,0
+GLNG.US,D,20081003,000000,8.4157,8.4922,7.8622,7.9928,286069,0
+GLNG.US,D,20081006,000000,7.4549,7.4549,6.6094,6.9628,663469,0
+GLNG.US,D,20081007,000000,7.2626,7.3241,6.3021,6.5172,618367,0
+GLNG.US,D,20081008,000000,5.9944,6.7554,5.6563,6.1945,621274,0
+GLNG.US,D,20081009,000000,6.6246,6.7248,5.2412,5.3414,690326,0
+GLNG.US,D,20081010,000000,4.9033,6.6939,4.2732,5.6563,737187,0
+GLNG.US,D,20081013,000000,5.3183,6.2406,5.3107,6.2174,625247,0
+GLNG.US,D,20081014,000000,6.4556,6.7633,5.8484,6.133,362179,0
+GLNG.US,D,20081015,000000,5.8332,6.033,5.3719,5.3719,275342,0
+GLNG.US,D,20081016,000000,5.3107,5.8791,5.0877,5.8102,389861,0
+GLNG.US,D,20081017,000000,5.4103,5.9794,5.1723,5.6335,377566,0
+GLNG.US,D,20081020,000000,5.7102,6.2174,5.7024,6.0482,218460,0
+GLNG.US,D,20081021,000000,5.8332,5.8484,5.3338,5.5488,349501,0
+GLNG.US,D,20081022,000000,5.3719,5.4181,4.9647,5.0646,218157,0
+GLNG.US,D,20081023,000000,5.0955,5.103,4.3806,4.665,445506,0
+GLNG.US,D,20081024,000000,4.2732,4.5189,3.9734,4.3579,241309,0
+GLNG.US,D,20081027,000000,3.9965,4.0731,3.7427,3.7582,420477,0
+GLNG.US,D,20081028,000000,3.8502,4.2732,3.6352,4.2732,522393,0
+GLNG.US,D,20081029,000000,4.1273,4.8263,4.0041,4.542,482125,0
+GLNG.US,D,20081030,000000,4.5648,4.88,4.4342,4.7418,318556,0
+GLNG.US,D,20081031,000000,4.542,5.0494,4.2809,4.9725,373273,0
+GLNG.US,D,20081103,000000,5.0877,5.3873,4.9262,5.1339,269405,0
+GLNG.US,D,20081104,000000,5.2645,5.326,4.8113,5.1339,330731,0
+GLNG.US,D,20081105,000000,5.0494,5.1492,4.7263,4.734,249916,0
+GLNG.US,D,20081106,000000,4.6803,4.8648,4.3499,4.6035,285960,0
+GLNG.US,D,20081107,000000,4.665,5.0646,4.665,5.0337,173920,0
+GLNG.US,D,20081110,000000,5.1111,5.1186,4.4651,4.542,170774,0
+GLNG.US,D,20081111,000000,4.4883,4.7034,4.2573,4.4421,141415,0
+GLNG.US,D,20081112,000000,4.3579,4.4342,3.7275,3.7349,286515,0
+GLNG.US,D,20081113,000000,3.689,4.2961,3.4355,4.2498,342886,0
+GLNG.US,D,20081114,000000,4.1655,4.4728,4.1349,4.1502,270657,0
+GLNG.US,D,20081117,000000,4.0887,4.1808,3.9655,3.9809,186838,0
+GLNG.US,D,20081118,000000,3.9809,4.2038,3.7043,3.9193,245329,0
+GLNG.US,D,20081119,000000,3.8502,3.9115,3.228,3.243,256144,0
+GLNG.US,D,20081120,000000,3.243,3.4199,2.9511,2.9666,349107,0
+GLNG.US,D,20081121,000000,3.0282,3.4431,2.8744,3.4276,353910,0
+GLNG.US,D,20081124,000000,3.497,4.2886,3.3277,4.2346,409677,0
+GLNG.US,D,20081125,000000,4.1732,4.2191,3.8887,4.1655,348655,0
+GLNG.US,D,20081126,000000,3.8733,5.011,3.8428,4.9033,422351,0
+GLNG.US,D,20081128,000000,4.6497,4.7034,4.4267,4.7034,91211,0
+GLNG.US,D,20081201,000000,4.5189,4.6343,4.2268,4.2346,498023,0
+GLNG.US,D,20081202,000000,4.3345,4.542,4.2346,4.5343,441121,0
+GLNG.US,D,20081203,000000,4.3881,4.5648,4.1273,4.5111,271910,0
+GLNG.US,D,20081204,000000,4.4191,4.5343,4.1808,4.3729,322655,0
+GLNG.US,D,20081205,000000,4.2732,4.3579,3.9655,4.3345,279229,0
+GLNG.US,D,20081208,000000,4.4728,4.8494,4.3115,4.6422,365070,0
+GLNG.US,D,20081209,000000,4.5883,4.9494,4.4651,4.5572,602084,0
+GLNG.US,D,20081210,000000,4.7958,5.0494,4.7263,4.8494,219376,0
+GLNG.US,D,20081211,000000,4.8339,4.9262,4.2113,4.3421,304726,0
+GLNG.US,D,20081212,000000,4.2038,4.7802,4.1578,4.7802,222310,0
+GLNG.US,D,20081215,000000,4.8113,4.9725,4.4036,4.5343,348783,0
+GLNG.US,D,20081216,000000,4.6497,5.1186,4.4805,5.1111,449000,0
+GLNG.US,D,20081217,000000,5.0261,5.1873,4.8724,5.0337,264130,0
+GLNG.US,D,20081218,000000,5.0494,5.0494,4.5343,4.6497,222346,0
+GLNG.US,D,20081219,000000,5.0646,5.4028,4.8113,5.2261,1075033,0
+GLNG.US,D,20081222,000000,5.2337,5.2337,4.7185,4.8113,596895,0
+GLNG.US,D,20081223,000000,4.8263,4.9417,4.4191,4.4421,253647,0
+GLNG.US,D,20081224,000000,4.4577,4.5958,4.3345,4.3653,212305,0
+GLNG.US,D,20081226,000000,4.3881,4.4421,4.0041,4.2809,619028,0
+GLNG.US,D,20081229,000000,4.2886,4.4805,4.1502,4.2961,863716,0
+GLNG.US,D,20081230,000000,4.3729,4.7185,4.3729,4.6957,921237,0
+GLNG.US,D,20081231,000000,4.7185,5.0337,4.6112,4.911,763987,0
+GLNG.US,D,20090102,000000,4.9417,5.649,4.911,5.6028,318792,0
+GLNG.US,D,20090105,000000,5.5872,5.8563,5.4103,5.7024,219434,0
+GLNG.US,D,20090106,000000,5.8332,6.0634,5.7871,6.0022,341120,0
+GLNG.US,D,20090107,000000,5.8868,6.033,5.5716,5.6563,519041,0
+GLNG.US,D,20090108,000000,5.5332,5.8484,5.5181,5.7485,378067,0
+GLNG.US,D,20090109,000000,5.7641,5.8718,5.5412,5.5488,546722,0
+GLNG.US,D,20090112,000000,5.5643,5.5643,4.9184,4.9725,295706,0
+GLNG.US,D,20090113,000000,4.9417,5.1262,4.8724,5.0569,292542,0
+GLNG.US,D,20090114,000000,4.9341,5.0415,4.7958,4.9341,303016,0
+GLNG.US,D,20090115,000000,4.9417,5.103,4.6497,5.0799,278910,0
+GLNG.US,D,20090116,000000,5.2028,5.2028,4.7185,4.9647,169576,0
+GLNG.US,D,20090120,000000,4.8648,5.011,4.3115,4.3115,253689,0
+GLNG.US,D,20090121,000000,4.4191,4.7034,4.3115,4.665,192920,0
+GLNG.US,D,20090122,000000,4.5267,4.5958,4.3345,4.3653,296016,0
+GLNG.US,D,20090123,000000,4.3653,4.6422,4.2961,4.4421,235572,0
+GLNG.US,D,20090126,000000,4.4421,4.6422,4.3038,4.4805,199013,0
+GLNG.US,D,20090127,000000,4.5727,4.6267,4.4267,4.45,206998,0
+GLNG.US,D,20090128,000000,4.5727,4.8263,4.5727,4.7418,107850,0
+GLNG.US,D,20090129,000000,4.6727,4.7418,4.5038,4.5111,118832,0
+GLNG.US,D,20090130,000000,4.5727,4.6035,4.4342,4.4728,172354,0
+GLNG.US,D,20090202,000000,4.3729,4.6422,4.3579,4.542,315521,0
+GLNG.US,D,20090203,000000,4.542,4.8263,4.4805,4.6883,297770,0
+GLNG.US,D,20090204,000000,4.6883,4.857,4.5727,4.5883,214656,0
+GLNG.US,D,20090205,000000,4.5267,4.7958,4.5111,4.5883,197533,0
+GLNG.US,D,20090206,000000,4.5958,4.8494,4.5958,4.788,205345,0
+GLNG.US,D,20090209,000000,4.8263,5.3183,4.8035,5.1723,188164,0
+GLNG.US,D,20090210,000000,5.1339,5.4336,4.6727,4.6803,441555,0
+GLNG.US,D,20090211,000000,4.734,4.9262,4.5727,4.6573,212956,0
+GLNG.US,D,20090212,000000,4.5496,4.6267,4.3193,4.4805,303773,0
+GLNG.US,D,20090213,000000,4.4728,4.8416,4.3729,4.7034,256046,0
+GLNG.US,D,20090217,000000,4.496,4.5648,4.1732,4.2113,351799,0
+GLNG.US,D,20090218,000000,4.3193,4.5189,4.0351,4.0351,217039,0
+GLNG.US,D,20090219,000000,4.1273,4.2423,3.9115,3.9272,225986,0
+GLNG.US,D,20090220,000000,4.0731,4.1964,3.6657,3.6737,556444,0
+GLNG.US,D,20090223,000000,3.7658,4.2656,3.3894,3.4508,487034,0
+GLNG.US,D,20090224,000000,3.5121,3.6505,3.4355,3.6198,660439,0
+GLNG.US,D,20090225,000000,3.5891,3.6273,3.4046,3.5121,501571,0
+GLNG.US,D,20090226,000000,3.6122,3.8044,3.543,3.6737,355002,0
+GLNG.US,D,20090227,000000,3.2969,3.4508,3.1433,3.174,498819,0
+GLNG.US,D,20090302,000000,2.9588,3.0896,2.4899,2.5052,733212,0
+GLNG.US,D,20090303,000000,2.5822,2.7899,2.3517,2.3517,327719,0
+GLNG.US,D,20090304,000000,2.4442,2.8203,2.3592,2.6209,389736,0
+GLNG.US,D,20090305,000000,2.5361,2.5822,2.1903,2.2364,243162,0
+GLNG.US,D,20090306,000000,2.298,2.4365,2.1137,2.2135,232563,0
+GLNG.US,D,20090309,000000,2.1748,2.3366,1.9137,1.9214,355284,0
+GLNG.US,D,20090310,000000,1.9977,2.2059,1.9907,2.0521,437083,0
+GLNG.US,D,20090311,000000,2.075,2.1289,1.9977,2.0058,307763,0
+GLNG.US,D,20090312,000000,1.9977,2.3058,1.9521,2.2364,268079,0
+GLNG.US,D,20090313,000000,2.2596,2.3517,2.152,2.152,290997,0
+GLNG.US,D,20090316,000000,2.1748,2.3284,2.075,2.0982,250140,0
+GLNG.US,D,20090317,000000,2.1137,2.3825,2.1137,2.3749,380940,0
+GLNG.US,D,20090318,000000,2.3669,2.5361,2.1903,2.5361,430664,0
+GLNG.US,D,20090319,000000,2.5897,2.9051,2.5822,2.6055,383150,0
+GLNG.US,D,20090320,000000,2.6437,2.7513,2.5052,2.5361,380938,0
+GLNG.US,D,20090323,000000,2.7205,3.1127,2.7205,3.1046,355884,0
+GLNG.US,D,20090324,000000,3.174,3.174,2.9051,2.9128,139216,0
+GLNG.US,D,20090325,000000,2.9438,3.0127,2.6286,2.8051,195819,0
+GLNG.US,D,20090326,000000,2.8818,2.9666,2.7671,2.8744,431840,0
+GLNG.US,D,20090327,000000,2.8127,2.8127,2.5438,2.636,337471,0
+GLNG.US,D,20090330,000000,2.6593,2.6667,2.3669,2.4825,351658,0
+GLNG.US,D,20090331,000000,2.5822,2.9051,2.4442,2.4899,392042,0
+GLNG.US,D,20090401,000000,2.4592,2.7359,2.1903,2.6977,283336,0
+GLNG.US,D,20090402,000000,2.8051,3.0203,2.7977,2.8975,246366,0
+GLNG.US,D,20090403,000000,2.8975,2.8975,2.7205,2.851,111537,0
+GLNG.US,D,20090406,000000,2.7899,2.851,2.6209,2.7513,247573,0
+GLNG.US,D,20090407,000000,2.6667,2.7053,2.5438,2.5438,142457,0
+GLNG.US,D,20090408,000000,2.5669,3.1205,2.5669,2.7899,204017,0
+GLNG.US,D,20090409,000000,2.9511,3.1433,2.8286,3.1433,352091,0
+GLNG.US,D,20090413,000000,3.1046,3.1661,2.928,3.1205,195812,0
+GLNG.US,D,20090414,000000,3.0127,3.1356,2.9128,2.9819,365771,0
+GLNG.US,D,20090415,000000,2.9588,3.2508,2.9511,3.2508,287326,0
+GLNG.US,D,20090416,000000,3.3047,4.0809,3.3047,3.8811,750149,0
+GLNG.US,D,20090417,000000,3.8887,4.3115,3.6737,4.0577,476602,0
+GLNG.US,D,20090420,000000,3.958,3.9809,3.5659,3.5739,468644,0
+GLNG.US,D,20090421,000000,3.6816,4.1041,3.6816,3.9965,333440,0
+GLNG.US,D,20090422,000000,3.9965,4.0655,3.7811,3.812,244643,0
+GLNG.US,D,20090423,000000,3.9809,4.0655,3.8657,3.9965,262303,0
+GLNG.US,D,20090424,000000,4.0655,4.0809,3.7811,4.0117,357817,0
+GLNG.US,D,20090427,000000,3.9115,3.9506,3.7349,3.7427,333433,0
+GLNG.US,D,20090428,000000,3.6964,3.9427,3.5276,3.7811,219658,0
+GLNG.US,D,20090429,000000,3.8887,4.0117,3.8352,3.9809,239390,0
+GLNG.US,D,20090430,000000,4.0351,4.1578,3.8887,3.9115,325253,0
+GLNG.US,D,20090501,000000,3.8964,4.2268,3.8428,4.0351,410898,0
+GLNG.US,D,20090504,000000,4.1808,4.2191,4.0117,4.2113,294750,0
+GLNG.US,D,20090505,000000,4.1808,4.2346,3.7889,3.9042,363857,0
+GLNG.US,D,20090506,000000,3.9885,4.0887,3.6737,3.9349,487146,0
+GLNG.US,D,20090507,000000,4.1808,4.3579,3.8428,3.9965,325382,0
+GLNG.US,D,20090508,000000,4.1502,4.9033,4.1502,4.8416,612456,0
+GLNG.US,D,20090511,000000,4.5648,4.5727,4.2886,4.3193,325265,0
+GLNG.US,D,20090512,000000,4.5189,4.6573,4.3806,4.5496,357744,0
+GLNG.US,D,20090513,000000,4.5727,4.6035,4.3268,4.4113,385476,0
+GLNG.US,D,20090514,000000,4.4577,4.6267,4.2732,4.496,222025,0
+GLNG.US,D,20090515,000000,4.496,4.496,4.2498,4.2656,355784,0
+GLNG.US,D,20090518,000000,4.3421,4.9725,4.3268,4.88,409436,0
+GLNG.US,D,20090519,000000,4.8648,5.3719,4.7574,5.2337,495976,0
+GLNG.US,D,20090520,000000,5.3951,5.9486,5.28,5.5716,585335,0
+GLNG.US,D,20090521,000000,5.5181,5.5566,4.857,5.0337,648157,0
+GLNG.US,D,20090522,000000,5.3719,5.5105,5.1798,5.3027,234603,0
+GLNG.US,D,20090526,000000,5.2028,5.6335,5.0261,5.4719,314219,0
+GLNG.US,D,20090527,000000,5.6028,5.6335,5.2337,5.2645,250237,0
+GLNG.US,D,20090528,000000,5.4565,5.5949,5.1262,5.3719,426500,0
+GLNG.US,D,20090529,000000,5.4181,5.8484,5.4181,5.6179,476052,0
+GLNG.US,D,20090601,000000,5.7945,6.0715,5.4719,5.8177,391780,0
+GLNG.US,D,20090602,000000,5.8409,6.0252,5.641,5.7792,350576,0
+GLNG.US,D,20090603,000000,5.695,5.695,5.1646,5.4719,384277,0
+GLNG.US,D,20090604,000000,5.5488,5.6638,5.4103,5.5796,182814,0
+GLNG.US,D,20090605,000000,5.6871,5.695,5.28,5.4336,203527,0
+GLNG.US,D,20090608,000000,5.5026,5.6103,5.2954,5.5026,213599,0
+GLNG.US,D,20090609,000000,5.7102,5.7411,5.5255,5.5412,183031,0
+GLNG.US,D,20090610,000000,5.8102,5.8484,5.4491,5.6638,312927,0
+GLNG.US,D,20090611,000000,5.7717,5.91,5.7102,5.8332,216224,0
+GLNG.US,D,20090612,000000,5.7792,5.9177,5.6795,5.8409,251803,0
+GLNG.US,D,20090615,000000,5.7641,5.7792,5.4103,5.5332,335399,0
+GLNG.US,D,20090616,000000,5.5255,5.6795,5.4412,5.5026,269765,0
+GLNG.US,D,20090617,000000,5.5026,5.5181,5.3107,5.426,320346,0
+GLNG.US,D,20090618,000000,5.4336,5.5488,5.3487,5.4719,117138,0
+GLNG.US,D,20090619,000000,5.6179,5.649,5.2722,5.2954,400906,0
+GLNG.US,D,20090622,000000,5.2106,5.2954,4.7802,4.9417,464910,0
+GLNG.US,D,20090623,000000,5.1952,5.3719,4.9341,5.2184,397323,0
+GLNG.US,D,20090624,000000,5.326,5.6563,5.2877,5.4871,410707,0
+GLNG.US,D,20090625,000000,5.4949,5.6795,5.3338,5.6563,253391,0
+GLNG.US,D,20090626,000000,5.6638,6.102,5.6335,6.0869,793543,0
+GLNG.US,D,20090629,000000,6.1635,6.3327,5.9639,6.156,268189,0
+GLNG.US,D,20090630,000000,6.279,6.4093,6.1715,6.2098,399272,0
+GLNG.US,D,20090701,000000,6.5172,6.6479,6.3789,6.3943,334154,0
+GLNG.US,D,20090702,000000,6.2868,6.3789,6.0869,6.2406,359306,0
+GLNG.US,D,20090706,000000,6.1175,6.348,5.9022,6.3171,303211,0
+GLNG.US,D,20090707,000000,6.3021,6.3712,6.1175,6.2252,345059,0
+GLNG.US,D,20090708,000000,6.0869,6.2174,5.5255,5.6638,602124,0
+GLNG.US,D,20090709,000000,5.7945,5.8718,5.6259,5.641,234884,0
+GLNG.US,D,20090710,000000,5.6103,5.6563,5.4643,5.6028,116693,0
+GLNG.US,D,20090713,000000,5.6563,6.1479,5.641,6.0634,214754,0
+GLNG.US,D,20090714,000000,6.0791,6.3789,6.033,6.3556,288232,0
+GLNG.US,D,20090715,000000,6.4326,6.6939,6.3096,6.6707,278472,0
+GLNG.US,D,20090716,000000,6.6323,6.7322,6.5019,6.6864,224457,0
+GLNG.US,D,20090717,000000,6.2945,6.7248,6.2868,6.5784,281357,0
+GLNG.US,D,20090720,000000,6.6633,6.7863,6.417,6.5864,162172,0
+GLNG.US,D,20090721,000000,6.6707,6.6707,6.417,6.594,110433,0
+GLNG.US,D,20090722,000000,6.5247,6.6707,6.4326,6.5556,77179,0
+GLNG.US,D,20090723,000000,6.5019,7.0319,6.5019,7.0169,319786,0
+GLNG.US,D,20090724,000000,6.8554,7.0397,6.8476,6.9861,127583,0
+GLNG.US,D,20090727,000000,7.2011,7.255,6.9628,7.2241,153935,0
+GLNG.US,D,20090728,000000,7.1861,7.2473,6.978,7.1475,191982,0
+GLNG.US,D,20090729,000000,6.9476,6.9476,6.5402,6.6401,136566,0
+GLNG.US,D,20090730,000000,6.8092,7.2165,6.7633,7.0935,228567,0
+GLNG.US,D,20090731,000000,7.1475,7.3396,7.0935,7.1011,153876,0
+GLNG.US,D,20090803,000000,7.3549,7.5161,7.2859,7.4627,201524,0
+GLNG.US,D,20090804,000000,7.7545,8.0694,7.6468,7.7621,369368,0
+GLNG.US,D,20090805,000000,7.885,7.9851,7.2473,7.401,245453,0
+GLNG.US,D,20090806,000000,7.4627,7.4703,7.0169,7.0935,217346,0
+GLNG.US,D,20090807,000000,7.2779,7.639,7.0319,7.5544,269258,0
+GLNG.US,D,20090810,000000,7.4549,7.5472,7.1934,7.4318,134345,0
+GLNG.US,D,20090811,000000,7.3317,7.4703,7.0703,7.132,164035,0
+GLNG.US,D,20090812,000000,7.155,7.4241,6.9628,7.2703,167262,0
+GLNG.US,D,20090813,000000,7.3549,7.4392,7.0935,7.3014,152491,0
+GLNG.US,D,20090814,000000,7.3014,7.3778,6.9398,7.3164,182184,0
+GLNG.US,D,20090817,000000,6.9398,7.1783,6.7322,6.9628,172778,0
+GLNG.US,D,20090818,000000,7.1475,7.2933,6.9628,7.0782,114458,0
+GLNG.US,D,20090819,000000,7.0553,7.3549,7.0093,7.2779,209970,0
+GLNG.US,D,20090820,000000,7.2319,7.4392,7.0935,7.2087,175048,0
+GLNG.US,D,20090821,000000,7.5775,7.7086,7.3931,7.6623,565428,0
+GLNG.US,D,20090824,000000,7.6623,7.6776,7.3014,7.3931,247615,0
+GLNG.US,D,20090825,000000,7.4086,7.5316,7.2779,7.3701,181231,0
+GLNG.US,D,20090826,000000,7.3396,7.4392,7.2626,7.3164,143220,0
+GLNG.US,D,20090827,000000,7.3241,7.5161,7.14,7.4627,111241,0
+GLNG.US,D,20090828,000000,7.5316,7.6163,7.155,7.3241,134516,0
+GLNG.US,D,20090831,000000,7.1934,7.2933,7.1934,7.2241,135236,0
+GLNG.US,D,20090901,000000,7.1934,7.4163,6.717,6.7708,373614,0
+GLNG.US,D,20090902,000000,6.7554,6.8092,6.6323,6.6633,259222,0
+GLNG.US,D,20090903,000000,6.9015,6.9015,6.4479,6.5172,402015,0
+GLNG.US,D,20090904,000000,6.4711,6.6707,6.4633,6.6707,621675,0
+GLNG.US,D,20090908,000000,6.7398,6.7783,6.5784,6.7708,398132,0
+GLNG.US,D,20090909,000000,6.7554,7.0859,6.6323,6.9628,134624,0
+GLNG.US,D,20090910,000000,6.9092,6.9935,6.8092,6.9628,156469,0
+GLNG.US,D,20090911,000000,6.9935,7.2703,6.9476,7.2241,252710,0
+GLNG.US,D,20090914,000000,7.1243,7.4241,7.0935,7.3931,160542,0
+GLNG.US,D,20090915,000000,7.3549,7.5855,7.2859,7.5394,220423,0
+GLNG.US,D,20090916,000000,7.5931,7.8084,7.5316,7.8005,206710,0
+GLNG.US,D,20090917,000000,7.8005,8.0621,7.7851,7.8927,282182,0
+GLNG.US,D,20090918,000000,7.8544,7.9851,7.8084,7.8622,415336,0
+GLNG.US,D,20090921,000000,7.7007,7.7545,7.4777,7.7389,198067,0
+GLNG.US,D,20090922,000000,7.7851,7.9237,7.7007,7.7315,102784,0
+GLNG.US,D,20090923,000000,7.77,7.8544,7.7315,7.7621,137650,0
+GLNG.US,D,20090924,000000,7.7545,7.885,7.6237,7.7086,193274,0
+GLNG.US,D,20090925,000000,7.639,7.7007,7.5238,7.5624,143040,0
+GLNG.US,D,20090928,000000,7.5394,7.885,7.4318,7.7545,171512,0
+GLNG.US,D,20090929,000000,7.7389,8.0694,7.6468,7.9696,195654,0
+GLNG.US,D,20090930,000000,7.9696,8.316,7.7315,8.0311,282466,0
+GLNG.US,D,20091001,000000,7.9928,8.1771,7.8699,8.0542,333344,0
+GLNG.US,D,20091002,000000,7.9003,8.2154,7.8622,8.0848,228919,0
+GLNG.US,D,20091005,000000,8.1233,8.4614,8.0079,8.4307,316146,0
+GLNG.US,D,20091006,000000,8.4845,9.0679,8.4236,9.0073,634717,0
+GLNG.US,D,20091007,000000,9.03,9.4464,8.9991,9.1373,346468,0
+GLNG.US,D,20091008,000000,9.2597,9.567,9.2399,9.4071,669804,0
+GLNG.US,D,20091009,000000,9.4159,9.662,9.2466,9.653,424120,0
+GLNG.US,D,20091012,000000,9.662,9.817,9.662,9.715,319283,0
+GLNG.US,D,20091013,000000,9.677,9.746,9.4235,9.662,316074,0
+GLNG.US,D,20091014,000000,9.8,9.919,9.693,9.746,304043,0
+GLNG.US,D,20091015,000000,9.746,9.784,9.575,9.638,401058,0
+GLNG.US,D,20091016,000000,9.537,9.668,9.3992,9.622,325125,0
+GLNG.US,D,20091019,000000,9.558,9.761,9.506,9.737,172018,0
+GLNG.US,D,20091020,000000,9.754,9.8,9.4741,9.677,264095,0
+GLNG.US,D,20091021,000000,9.599,10.103,9.514,9.662,360451,0
+GLNG.US,D,20091022,000000,9.645,9.777,9.4533,9.701,538094,0
+GLNG.US,D,20091023,000000,9.868,10.006,9.4464,9.537,324035,0
+GLNG.US,D,20091026,000000,9.537,9.784,9.2597,9.3687,206922,0
+GLNG.US,D,20091027,000000,9.4464,9.645,9.2003,9.2399,162940,0
+GLNG.US,D,20091028,000000,9.1915,9.1915,8.4695,8.5004,429585,0
+GLNG.US,D,20091029,000000,8.6459,9.2597,8.6459,9.0073,266216,0
+GLNG.US,D,20091030,000000,9.1152,9.1527,8.7309,8.7622,322759,0
+GLNG.US,D,20091102,000000,8.8304,9.0529,8.6917,8.9537,191829,0
+GLNG.US,D,20091103,000000,8.8073,9.0529,8.7539,8.8466,187919,0
+GLNG.US,D,20091104,000000,8.9369,9.145,8.67,8.7687,276205,0
+GLNG.US,D,20091105,000000,8.9146,9.284,8.9146,9.2244,132853,0
+GLNG.US,D,20091106,000000,9.0765,9.3844,8.8531,8.9608,191806,0
+GLNG.US,D,20091109,000000,9.3364,9.629,9.3217,9.3913,204485,0
+GLNG.US,D,20091110,000000,9.354,9.529,9.1915,9.2685,92488,0
+GLNG.US,D,20091111,000000,9.4464,9.582,9.231,9.3148,165541,0
+GLNG.US,D,20091112,000000,9.3148,9.4235,8.9843,9.03,210457,0
+GLNG.US,D,20091113,000000,9.0853,9.2919,8.9369,9.231,316947,0
+GLNG.US,D,20091116,000000,9.3148,9.8,9.2685,9.59,259482,0
+GLNG.US,D,20091117,000000,9.482,9.645,9.4159,9.482,139857,0
+GLNG.US,D,20091118,000000,9.514,9.55,9.2003,9.482,161633,0
+GLNG.US,D,20091119,000000,9.3452,9.537,9.0853,9.1305,197274,0
+GLNG.US,D,20091120,000000,9.0912,9.1373,8.9062,9.0465,123484,0
+GLNG.US,D,20091123,000000,9.231,9.59,9.231,9.3001,166361,0
+GLNG.US,D,20091124,000000,9.2155,9.3148,9.0529,9.3148,195703,0
+GLNG.US,D,20091125,000000,9.0853,9.49,9.03,9.3844,154693,0
+GLNG.US,D,20091127,000000,8.8383,9.1239,8.7687,8.8932,122919,0
+GLNG.US,D,20091130,000000,8.8383,9.1761,8.6156,9.1305,221051,0
+GLNG.US,D,20091201,000000,9.3001,9.3295,9.0853,9.145,164332,0
+GLNG.US,D,20091202,000000,9.145,9.354,8.9228,9.03,162547,0
+GLNG.US,D,20091203,000000,8.9779,9.2003,8.9146,9.0073,118461,0
+GLNG.US,D,20091204,000000,9.2466,9.3364,8.8681,9.1066,138484,0
+GLNG.US,D,20091207,000000,8.9843,9.1684,8.8681,8.9369,118126,0
+GLNG.US,D,20091208,000000,8.8531,8.9537,8.6459,8.6542,106861,0
+GLNG.US,D,20091209,000000,8.6237,8.7152,8.5235,8.5688,178693,0
+GLNG.US,D,20091210,000000,8.5851,8.6074,8.1694,8.2154,323425,0
+GLNG.US,D,20091211,000000,8.2848,8.4236,8.2388,8.316,175577,0
+GLNG.US,D,20091214,000000,8.4236,8.6299,8.3466,8.6299,161210,0
+GLNG.US,D,20091215,000000,8.592,8.7457,8.4157,8.4157,166781,0
+GLNG.US,D,20091216,000000,8.5769,8.7309,8.3919,8.4532,166689,0
+GLNG.US,D,20091217,000000,8.3386,8.4922,8.2848,8.316,128245,0
+GLNG.US,D,20091218,000000,8.3692,8.3692,7.8238,7.8316,540086,0
+GLNG.US,D,20091221,000000,8.1694,8.2462,7.7235,7.793,426306,0
+GLNG.US,D,20091222,000000,7.8162,8.0621,7.6931,7.9928,351790,0
+GLNG.US,D,20091223,000000,8.1464,8.3001,8.0928,8.2771,277074,0
+GLNG.US,D,20091224,000000,8.9991,9.645,8.9062,9.3765,928653,0
+GLNG.US,D,20091228,000000,9.3295,9.49,9.1915,9.3148,455537,0
+GLNG.US,D,20091229,000000,9.4533,9.4672,9.3217,9.4384,203441,0
+GLNG.US,D,20091230,000000,9.3913,9.4741,9.1305,9.2155,246459,0
+GLNG.US,D,20091231,000000,9.2399,9.3992,9.1527,9.3148,202603,0
+GLNG.US,D,20100104,000000,9.3844,9.514,9.3364,9.4159,343446,0
+GLNG.US,D,20100105,000000,9.55,9.599,9.3844,9.4325,240466,0
+GLNG.US,D,20100106,000000,9.4602,9.645,9.3844,9.529,188522,0
+GLNG.US,D,20100107,000000,9.545,9.575,9.3452,9.482,150781,0
+GLNG.US,D,20100108,000000,9.615,9.622,9.3992,9.622,173954,0
+GLNG.US,D,20100111,000000,9.715,9.936,9.506,9.514,160988,0
+GLNG.US,D,20100112,000000,9.4602,9.606,9.2685,9.307,123658,0
+GLNG.US,D,20100113,000000,9.3364,9.4533,9.2155,9.3001,79987,0
+GLNG.US,D,20100114,000000,9.4325,9.529,9.284,9.49,144299,0
+GLNG.US,D,20100115,000000,9.521,9.629,9.231,9.307,169487,0
+GLNG.US,D,20100119,000000,9.4235,9.575,9.3687,9.567,131924,0
+GLNG.US,D,20100120,000000,9.4741,9.49,9.0465,9.1152,152495,0
+GLNG.US,D,20100121,000000,9.1305,9.2597,8.6459,8.8932,339625,0
+GLNG.US,D,20100122,000000,8.9608,9.0765,8.7072,8.7539,244658,0
+GLNG.US,D,20100125,000000,8.9146,8.9779,8.7687,8.8383,224616,0
+GLNG.US,D,20100126,000000,8.7622,8.8073,8.6003,8.6761,198597,0
+GLNG.US,D,20100127,000000,8.8383,9.0679,8.7457,9.0384,256396,0
+GLNG.US,D,20100128,000000,9.0384,9.0912,8.6844,8.7309,309147,0
+GLNG.US,D,20100129,000000,8.8146,9.0603,8.6761,8.6844,328590,0
+GLNG.US,D,20100201,000000,8.7309,8.9843,8.7152,8.8073,168465,0
+GLNG.US,D,20100202,000000,8.8606,8.9369,8.6156,8.6237,384823,0
+GLNG.US,D,20100203,000000,8.6998,8.8,8.6003,8.6237,412498,0
+GLNG.US,D,20100204,000000,8.5607,8.5688,7.9776,8.0848,661452,0
+GLNG.US,D,20100205,000000,8.0465,8.2462,7.9544,8.2001,288313,0
+GLNG.US,D,20100208,000000,8.162,8.1848,7.8622,7.8622,220159,0
+GLNG.US,D,20100209,000000,7.9851,8.1848,7.908,8.0771,152109,0
+GLNG.US,D,20100210,000000,8.0079,8.2079,7.8544,8.1694,198249,0
+GLNG.US,D,20100211,000000,8.1233,8.3613,8.0621,8.3307,146759,0
+GLNG.US,D,20100212,000000,8.2154,8.4236,8.1544,8.3613,135100,0
+GLNG.US,D,20100216,000000,8.4383,8.6074,8.3919,8.6074,101898,0
+GLNG.US,D,20100217,000000,8.6074,8.6382,8.3769,8.5464,184667,0
+GLNG.US,D,20100218,000000,8.5087,8.6382,8.3919,8.6382,104784,0
+GLNG.US,D,20100219,000000,8.5382,8.6459,8.4765,8.6459,155465,0
+GLNG.US,D,20100222,000000,8.6626,8.6998,8.5607,8.6299,114491,0
+GLNG.US,D,20100223,000000,8.5851,8.5851,8.3386,8.4695,172507,0
+GLNG.US,D,20100224,000000,8.4695,8.6237,8.4079,8.4695,175380,0
+GLNG.US,D,20100225,000000,8.316,8.4695,8.2001,8.4452,230404,0
+GLNG.US,D,20100226,000000,8.4383,8.5155,8.2311,8.3001,147955,0
+GLNG.US,D,20100301,000000,8.4383,8.6382,8.4157,8.6074,484416,0
+GLNG.US,D,20100302,000000,8.7152,8.7539,8.5607,8.6003,367489,0
+GLNG.US,D,20100303,000000,8.6156,8.9146,8.6156,8.8681,224164,0
+GLNG.US,D,20100304,000000,8.8846,9.0679,8.7687,9.0215,106188,0
+GLNG.US,D,20100305,000000,9.0148,9.4672,8.9451,9.4533,273870,0
+GLNG.US,D,20100308,000000,9.4159,9.4533,9.1066,9.3765,137338,0
+GLNG.US,D,20100309,000000,9.2597,9.4533,9.2003,9.2763,176820,0
+GLNG.US,D,20100310,000000,9.2685,9.482,9.2068,9.4159,172290,0
+GLNG.US,D,20100311,000000,9.307,9.521,9.2068,9.521,113272,0
+GLNG.US,D,20100312,000000,9.677,9.677,9.4235,9.629,109860,0
+GLNG.US,D,20100315,000000,9.567,9.575,9.3618,9.537,124663,0
+GLNG.US,D,20100316,000000,9.545,9.545,9.1915,9.3295,226819,0
+GLNG.US,D,20100317,000000,9.3992,9.558,9.3148,9.4235,132884,0
+GLNG.US,D,20100318,000000,9.3765,9.4533,9.307,9.4325,98829,0
+GLNG.US,D,20100319,000000,9.49,9.49,8.8765,8.9451,251875,0
+GLNG.US,D,20100322,000000,8.8146,9.0465,8.7152,8.9228,108093,0
+GLNG.US,D,20100323,000000,8.9005,9.1152,8.8932,9.0765,116009,0
+GLNG.US,D,20100324,000000,8.9927,9.1066,8.9927,9.0384,118751,0
+GLNG.US,D,20100325,000000,9.1152,9.2003,8.9146,8.9304,149838,0
+GLNG.US,D,20100326,000000,8.9608,9.03,8.8531,8.8932,157765,0
+GLNG.US,D,20100329,000000,8.9062,9.1066,8.9062,8.9608,53406,0
+GLNG.US,D,20100330,000000,8.9537,9.1152,8.8383,8.9927,149835,0
+GLNG.US,D,20100331,000000,8.9062,9.03,8.8146,8.8383,156602,0
+GLNG.US,D,20100401,000000,8.8932,9.2244,8.7771,9.1684,209729,0
+GLNG.US,D,20100405,000000,9.2466,9.622,9.231,9.567,143681,0
+GLNG.US,D,20100406,000000,9.3295,9.761,9.2466,9.677,156538,0
+GLNG.US,D,20100407,000000,9.599,9.809,9.482,9.558,132442,0
+GLNG.US,D,20100408,000000,9.4672,9.567,9.307,9.4533,58822,0
+GLNG.US,D,20100409,000000,9.4384,9.73,9.3001,9.722,178667,0
+GLNG.US,D,20100412,000000,9.545,9.709,9.4325,9.606,141262,0
+GLNG.US,D,20100413,000000,9.599,9.677,9.4533,9.653,76759,0
+GLNG.US,D,20100414,000000,9.668,9.868,9.599,9.868,113146,0
+GLNG.US,D,20100415,000000,9.817,10.006,9.817,10.006,111788,0
+GLNG.US,D,20100416,000000,9.944,9.99,9.761,9.884,171033,0
+GLNG.US,D,20100419,000000,9.843,9.99,9.791,9.899,88574,0
+GLNG.US,D,20100420,000000,9.998,10.069,9.824,9.927,96865,0
+GLNG.US,D,20100421,000000,9.973,10.029,9.83,9.949,46402,0
+GLNG.US,D,20100422,000000,9.784,10.129,9.784,10.006,175594,0
+GLNG.US,D,20100423,000000,9.982,10.007,9.719,9.927,234506,0
+GLNG.US,D,20100426,000000,9.927,10.062,9.777,9.824,125169,0
+GLNG.US,D,20100427,000000,9.8,9.927,9.784,9.824,232377,0
+GLNG.US,D,20100428,000000,9.884,9.944,9.817,9.851,177185,0
+GLNG.US,D,20100429,000000,9.936,9.965,9.791,9.86,124051,0
+GLNG.US,D,20100430,000000,9.899,9.936,9.746,9.817,209195,0
+GLNG.US,D,20100503,000000,9.86,9.936,9.824,9.919,101925,0
+GLNG.US,D,20100504,000000,9.722,9.949,9.722,9.843,261976,0
+GLNG.US,D,20100505,000000,9.761,9.965,9.662,9.836,229894,0
+GLNG.US,D,20100506,000000,9.77,9.944,9.1761,9.824,508681,0
+GLNG.US,D,20100507,000000,9.746,9.927,9.709,9.824,515443,0
+GLNG.US,D,20100510,000000,10.193,10.253,9.83,10.006,240077,0
+GLNG.US,D,20100511,000000,9.86,10.12,9.843,10.013,243895,0
+GLNG.US,D,20100512,000000,10.103,10.56,10.006,10.428,325281,0
+GLNG.US,D,20100513,000000,10.405,10.436,10.261,10.337,139921,0
+GLNG.US,D,20100514,000000,10.237,10.328,9.843,10.199,142282,0
+GLNG.US,D,20100517,000000,10.253,10.381,9.824,9.973,150368,0
+GLNG.US,D,20100518,000000,10.129,10.129,9.709,9.836,249913,0
+GLNG.US,D,20100519,000000,9.3295,9.506,9.1373,9.3364,788300,0
+GLNG.US,D,20100520,000000,9.0148,9.0853,8.5004,8.5004,369159,0
+GLNG.US,D,20100521,000000,8.3307,8.9146,8.2311,8.6003,319644,0
+GLNG.US,D,20100524,000000,8.6156,8.6156,8.2079,8.2388,149369,0
+GLNG.US,D,20100525,000000,7.9851,8.3919,7.716,8.3769,237040,0
+GLNG.US,D,20100526,000000,8.162,8.8,8.0771,8.5688,346649,0
+GLNG.US,D,20100527,000000,8.5235,8.8681,8.3849,8.7843,225897,0
+GLNG.US,D,20100528,000000,8.6542,8.7918,8.3919,8.6299,230327,0
+GLNG.US,D,20100601,000000,8.5235,8.7152,8.2001,8.2001,237450,0
+GLNG.US,D,20100602,000000,8.2154,8.4307,8.1004,8.4307,212049,0
+GLNG.US,D,20100603,000000,8.4765,8.6299,8.2925,8.5607,185749,0
+GLNG.US,D,20100604,000000,8.2848,8.3849,7.9388,8.0694,324843,0
+GLNG.US,D,20100607,000000,8.0694,8.2232,7.6776,7.7007,239699,0
+GLNG.US,D,20100608,000000,7.7545,7.885,7.4703,7.6086,196524,0
+GLNG.US,D,20100609,000000,7.6776,7.8927,7.5544,7.6237,155034,0
+GLNG.US,D,20100610,000000,7.7851,7.9776,7.6545,7.9544,191603,0
+GLNG.US,D,20100611,000000,7.8389,8.2771,7.8389,8.2615,135758,0
+GLNG.US,D,20100614,000000,8.3769,8.4383,8.254,8.316,167547,0
+GLNG.US,D,20100615,000000,8.3307,8.4452,8.2232,8.2692,230342,0
+GLNG.US,D,20100616,000000,8.1389,8.1389,7.9314,8.0079,232792,0
+GLNG.US,D,20100617,000000,8.0311,8.1389,7.9314,7.9851,101314,0
+GLNG.US,D,20100618,000000,8.0465,8.1464,7.9314,7.9621,334885,0
+GLNG.US,D,20100621,000000,8.1311,8.3692,8.0237,8.0928,129952,0
+GLNG.US,D,20100622,000000,8.1004,8.1694,7.908,7.9237,178156,0
+GLNG.US,D,20100623,000000,7.9237,8.0237,7.8775,7.8927,172519,0
+GLNG.US,D,20100624,000000,7.8389,7.9621,7.6468,7.6699,238364,0
+GLNG.US,D,20100625,000000,7.7235,7.885,7.6468,7.7775,1876601,0
+GLNG.US,D,20100628,000000,7.7621,7.8162,7.685,7.685,157546,0
+GLNG.US,D,20100629,000000,7.5238,7.5855,7.309,7.4777,384883,0
+GLNG.US,D,20100630,000000,7.4892,7.5602,7.332,7.4579,228035,0
+GLNG.US,D,20100701,000000,7.4549,7.6699,7.3164,7.5472,339933,0
+GLNG.US,D,20100702,000000,7.639,7.716,7.3854,7.4471,216825,0
+GLNG.US,D,20100706,000000,7.6237,7.7389,7.3396,7.3778,154649,0
+GLNG.US,D,20100707,000000,7.4086,7.716,7.3471,7.6776,217613,0
+GLNG.US,D,20100708,000000,7.8005,7.8005,7.5855,7.6931,128780,0
+GLNG.US,D,20100709,000000,7.7007,7.7775,7.6545,7.7621,92184,0
+GLNG.US,D,20100712,000000,7.7315,7.8699,7.5624,7.5702,59799,0
+GLNG.US,D,20100713,000000,7.7086,7.793,7.6237,7.7468,192833,0
+GLNG.US,D,20100714,000000,7.685,7.9314,7.6699,7.885,69788,0
+GLNG.US,D,20100715,000000,7.9158,7.9696,7.685,7.77,104432,0
+GLNG.US,D,20100716,000000,7.7086,7.885,7.2703,7.2933,254905,0
+GLNG.US,D,20100719,000000,7.3471,7.5238,7.1475,7.2241,271607,0
+GLNG.US,D,20100720,000000,7.2395,7.3317,7.1165,7.3164,303452,0
+GLNG.US,D,20100721,000000,7.401,7.4854,7.2779,7.3241,273595,0
+GLNG.US,D,20100722,000000,7.4163,7.6931,7.2319,7.6699,162969,0
+GLNG.US,D,20100723,000000,7.6163,7.9237,7.5775,7.8389,181500,0
+GLNG.US,D,20100726,000000,7.8927,8.2001,7.8316,8.1771,133749,0
+GLNG.US,D,20100727,000000,8.2692,8.3769,8.2388,8.308,141533,0
+GLNG.US,D,20100728,000000,8.308,8.4079,8.1233,8.1544,123333,0
+GLNG.US,D,20100729,000000,8.2154,8.2771,7.9928,8.2154,82876,0
+GLNG.US,D,20100730,000000,8.0694,8.323,8.0311,8.1389,159830,0
+GLNG.US,D,20100802,000000,8.2925,8.4845,8.2311,8.4452,170349,0
+GLNG.US,D,20100803,000000,8.4236,8.5464,8.254,8.3386,86512,0
+GLNG.US,D,20100804,000000,8.3692,8.5155,8.3307,8.3466,212908,0
+GLNG.US,D,20100805,000000,8.2388,8.3769,8.2388,8.3307,104477,0
+GLNG.US,D,20100806,000000,8.1928,8.4532,8.1694,8.2848,118637,0
+GLNG.US,D,20100809,000000,8.3386,8.5464,8.254,8.4845,185897,0
+GLNG.US,D,20100810,000000,8.323,8.323,8.108,8.2001,177478,0
+GLNG.US,D,20100811,000000,8.0003,8.1159,7.6699,7.7086,260460,0
+GLNG.US,D,20100812,000000,7.5775,7.6776,7.5238,7.639,173512,0
+GLNG.US,D,20100813,000000,7.4549,7.793,7.4549,7.6699,189030,0
+GLNG.US,D,20100816,000000,7.6008,7.9388,7.6008,7.8775,143690,0
+GLNG.US,D,20100817,000000,8.0003,8.3919,7.9544,8.2848,186269,0
+GLNG.US,D,20100818,000000,8.2311,8.2311,7.9776,8.1464,181673,0
+GLNG.US,D,20100819,000000,8.1233,8.1464,7.8544,7.885,193493,0
+GLNG.US,D,20100820,000000,7.8238,7.8622,7.716,7.8316,140383,0
+GLNG.US,D,20100823,000000,8.0003,8.1159,7.8005,7.8389,183984,0
+GLNG.US,D,20100824,000000,7.6931,7.7851,7.6316,7.6545,176453,0
+GLNG.US,D,20100825,000000,7.6086,7.77,7.4241,7.7468,201777,0
+GLNG.US,D,20100826,000000,7.7389,7.793,7.5855,7.6776,172730,0
+GLNG.US,D,20100827,000000,7.77,8.1771,7.716,8.1464,243253,0
+GLNG.US,D,20100830,000000,8.108,8.2154,7.8544,7.8544,202198,0
+GLNG.US,D,20100831,000000,7.8277,8.0246,7.7725,7.9774,270250,0
+GLNG.US,D,20100901,000000,8.1159,8.5004,8.0386,8.4922,218391,0
+GLNG.US,D,20100902,000000,8.4307,8.5311,8.3613,8.4845,197172,0
+GLNG.US,D,20100903,000000,8.5851,8.8681,8.4383,8.7383,178472,0
+GLNG.US,D,20100907,000000,8.6542,8.6917,8.3466,8.5464,256628,0
+GLNG.US,D,20100908,000000,8.5688,8.9369,8.5004,8.8846,184372,0
+GLNG.US,D,20100909,000000,9.0529,9.0912,8.9146,9.0215,237357,0
+GLNG.US,D,20100910,000000,9.0912,9.1373,8.9843,9.0765,137972,0
+GLNG.US,D,20100913,000000,9.145,9.482,9.0912,9.4235,331857,0
+GLNG.US,D,20100914,000000,9.4159,9.809,9.3913,9.722,286744,0
+GLNG.US,D,20100915,000000,9.653,9.653,9.4533,9.529,127429,0
+GLNG.US,D,20100916,000000,9.482,9.615,9.2244,9.3001,194437,0
+GLNG.US,D,20100917,000000,9.4235,9.4672,9.1527,9.231,177365,0
+GLNG.US,D,20100920,000000,9.284,9.55,9.2155,9.521,254199,0
+GLNG.US,D,20100921,000000,9.482,9.521,9.2763,9.284,129568,0
+GLNG.US,D,20100922,000000,9.2597,9.567,9.2597,9.3992,189086,0
+GLNG.US,D,20100923,000000,9.2597,9.4741,9.2525,9.3148,243750,0
+GLNG.US,D,20100924,000000,9.4672,9.55,9.354,9.529,140971,0
+GLNG.US,D,20100927,000000,9.537,9.582,9.4602,9.514,118638,0
+GLNG.US,D,20100928,000000,9.537,9.606,9.3001,9.599,71790,0
+GLNG.US,D,20100929,000000,9.606,9.677,9.4384,9.606,141954,0
+GLNG.US,D,20100930,000000,9.663,9.821,9.4374,9.624,135799,0
+GLNG.US,D,20101001,000000,9.73,9.77,9.575,9.653,185973,0
+GLNG.US,D,20101004,000000,9.606,9.684,9.284,9.307,137445,0
+GLNG.US,D,20101005,000000,9.4464,9.615,9.3364,9.582,255038,0
+GLNG.US,D,20101006,000000,9.529,9.567,9.4989,9.529,145419,0
+GLNG.US,D,20101007,000000,9.575,9.575,9.3217,9.4602,99425,0
+GLNG.US,D,20101008,000000,9.49,9.653,9.4533,9.606,185556,0
+GLNG.US,D,20101011,000000,9.567,9.919,9.4602,9.884,167020,0
+GLNG.US,D,20101012,000000,9.83,10.153,9.737,10.085,201640,0
+GLNG.US,D,20101013,000000,10.145,10.352,10.145,10.296,192089,0
+GLNG.US,D,20101014,000000,10.328,10.567,10.261,10.375,304237,0
+GLNG.US,D,20101015,000000,10.531,10.531,10.12,10.16,166290,0
+GLNG.US,D,20101018,000000,10.215,10.468,10.108,10.367,104140,0
+GLNG.US,D,20101019,000000,10.168,10.359,9.892,9.973,172596,0
+GLNG.US,D,20101020,000000,10.029,10.304,10.029,10.275,136661,0
+GLNG.US,D,20101021,000000,10.359,10.476,9.824,9.982,182824,0
+GLNG.US,D,20101022,000000,9.99,10.206,9.944,10.085,176424,0
+GLNG.US,D,20101025,000000,10.177,10.237,10.021,10.16,113792,0
+GLNG.US,D,20101026,000000,10.069,10.352,10.036,10.312,129925,0
+GLNG.US,D,20101027,000000,10.206,10.42,9.965,10.069,100281,0
+GLNG.US,D,20101028,000000,10.193,10.337,10.053,10.108,80728,0
+GLNG.US,D,20101029,000000,10.06,10.327,10.06,10.194,117817,0
+GLNG.US,D,20101101,000000,9.911,10.328,9.868,10.085,171563,0
+GLNG.US,D,20101102,000000,10.253,10.468,10.231,10.42,173060,0
+GLNG.US,D,20101103,000000,10.497,10.497,10.044,10.193,177186,0
+GLNG.US,D,20101104,000000,10.375,10.428,10.296,10.42,235274,0
+GLNG.US,D,20101105,000000,10.506,10.766,10.444,10.723,381210,0
+GLNG.US,D,20101108,000000,10.728,10.86,10.531,10.629,115236,0
+GLNG.US,D,20101109,000000,10.646,10.697,10.468,10.523,137001,0
+GLNG.US,D,20101110,000000,10.574,11.044,10.468,10.965,394782,0
+GLNG.US,D,20101111,000000,10.79,10.898,10.723,10.806,126434,0
+GLNG.US,D,20101112,000000,10.723,10.851,10.66,10.728,119366,0
+GLNG.US,D,20101115,000000,10.799,10.944,10.706,10.829,120278,0
+GLNG.US,D,20101116,000000,10.781,10.851,10.652,10.829,242327,0
+GLNG.US,D,20101117,000000,11.068,11.398,11.036,11.253,216881,0
+GLNG.US,D,20101118,000000,11.751,11.913,11.496,11.712,345132,0
+GLNG.US,D,20101119,000000,11.744,11.904,11.644,11.704,216841,0
+GLNG.US,D,20101122,000000,11.751,11.95,11.529,11.682,200484,0
+GLNG.US,D,20101123,000000,11.529,11.589,11.298,11.375,176478,0
+GLNG.US,D,20101124,000000,11.513,11.828,11.451,11.721,302474,0
+GLNG.US,D,20101126,000000,12.21,12.249,11.412,11.412,285624,0
+GLNG.US,D,20101129,000000,11.32,11.32,10.652,10.936,705860,0
+GLNG.US,D,20101130,000000,10.868,10.875,10.569,10.694,643631,0
+GLNG.US,D,20101201,000000,10.875,11.081,10.752,10.829,211171,0
+GLNG.US,D,20101202,000000,10.79,10.988,10.715,10.752,332844,0
+GLNG.US,D,20101203,000000,10.697,11.143,10.697,11.12,211631,0
+GLNG.US,D,20101206,000000,10.93,10.965,10.723,10.851,173538,0
+GLNG.US,D,20101207,000000,10.971,11.003,10.836,10.889,235852,0
+GLNG.US,D,20101208,000000,10.875,10.914,10.612,10.715,210677,0
+GLNG.US,D,20101209,000000,10.746,10.93,10.652,10.79,260364,0
+GLNG.US,D,20101210,000000,10.842,10.951,10.728,10.914,164941,0
+GLNG.US,D,20101213,000000,10.98,11.143,10.752,10.921,410950,0
+GLNG.US,D,20101214,000000,11.09,11.66,11.09,11.42,762806,0
+GLNG.US,D,20101215,000000,11.549,11.596,11.375,11.574,411010,0
+GLNG.US,D,20101216,000000,11.543,11.567,11.397,11.515,251543,0
+GLNG.US,D,20101217,000000,11.481,11.521,11.229,11.451,395960,0
+GLNG.US,D,20101220,000000,11.496,11.565,11.391,11.487,500195,0
+GLNG.US,D,20101221,000000,11.673,11.712,11.487,11.644,255412,0
+GLNG.US,D,20101222,000000,11.721,11.889,11.621,11.836,379907,0
+GLNG.US,D,20101223,000000,11.836,11.95,11.797,11.858,355498,0
+GLNG.US,D,20101227,000000,11.767,11.836,11.537,11.574,294763,0
+GLNG.US,D,20101228,000000,11.621,11.721,11.375,11.644,283376,0
+GLNG.US,D,20101229,000000,11.534,11.714,11.383,11.69,241552,0
+GLNG.US,D,20101230,000000,11.637,11.637,11.455,11.47,176521,0
+GLNG.US,D,20101231,000000,11.43,11.669,11.413,11.535,115545,0
+GLNG.US,D,20110103,000000,11.666,11.858,11.557,11.767,318689,0
+GLNG.US,D,20110104,000000,11.789,11.789,11.35,11.621,278600,0
+GLNG.US,D,20110105,000000,11.557,11.814,11.487,11.797,178644,0
+GLNG.US,D,20110106,000000,11.845,12.15,11.845,12.065,368166,0
+GLNG.US,D,20110107,000000,12.15,12.383,12.057,12.236,334291,0
+GLNG.US,D,20110110,000000,12.236,12.675,12.219,12.42,447826,0
+GLNG.US,D,20110111,000000,12.467,12.496,12.296,12.391,300796,0
+GLNG.US,D,20110112,000000,12.51,12.573,12.398,12.467,238284,0
+GLNG.US,D,20110113,000000,12.411,12.557,12.249,12.51,315636,0
+GLNG.US,D,20110114,000000,12.449,12.683,12.36,12.64,206954,0
+GLNG.US,D,20110118,000000,12.715,13.277,12.715,13.095,589641,0
+GLNG.US,D,20110119,000000,13.215,13.222,12.889,12.975,422758,0
+GLNG.US,D,20110120,000000,12.897,12.975,12.695,12.804,356982,0
+GLNG.US,D,20110121,000000,12.967,13.171,12.858,13.1,311803,0
+GLNG.US,D,20110124,000000,13.156,13.202,12.967,13.034,240800,0
+GLNG.US,D,20110125,000000,12.96,13.502,12.834,13.271,531545,0
+GLNG.US,D,20110126,000000,13.35,13.624,13.226,13.391,447930,0
+GLNG.US,D,20110127,000000,13.457,13.502,13.226,13.304,232373,0
+GLNG.US,D,20110128,000000,13.321,13.391,12.952,12.98,412899,0
+GLNG.US,D,20110131,000000,13.192,13.606,13.192,13.414,543723,0
+GLNG.US,D,20110201,000000,13.711,13.896,13.407,13.85,539328,0
+GLNG.US,D,20110202,000000,13.836,13.836,13.533,13.562,336368,0
+GLNG.US,D,20110203,000000,13.564,13.658,13.451,13.528,404693,0
+GLNG.US,D,20110204,000000,13.527,13.796,13.42,13.735,333283,0
+GLNG.US,D,20110207,000000,13.782,14.155,13.782,14.133,348246,0
+GLNG.US,D,20110208,000000,14.139,14.22,13.773,14.148,224165,0
+GLNG.US,D,20110209,000000,13.896,14.155,13.836,14.148,322244,0
+GLNG.US,D,20110210,000000,14.09,14.106,13.834,14.098,312781,0
+GLNG.US,D,20110211,000000,13.973,14.349,13.933,14.349,251182,0
+GLNG.US,D,20110214,000000,14.241,14.604,14.233,14.587,319886,0
+GLNG.US,D,20110215,000000,14.58,14.681,14.279,14.471,340895,0
+GLNG.US,D,20110216,000000,14.596,14.801,14.409,14.785,315500,0
+GLNG.US,D,20110218,000000,14.9,14.9,14.472,14.566,347692,0
+GLNG.US,D,20110222,000000,14.433,14.448,13.925,14.032,436563,0
+GLNG.US,D,20110223,000000,14.25,14.365,13.91,14.203,325145,0
+GLNG.US,D,20110224,000000,14.241,14.295,13.987,14.032,268324,0
+GLNG.US,D,20110225,000000,14.09,14.644,14.058,14.598,380181,0
+GLNG.US,D,20110228,000000,14.748,14.898,14.491,14.648,359480,0
+GLNG.US,D,20110301,000000,14.464,14.669,14.216,14.55,416861,0
+GLNG.US,D,20110302,000000,14.52,14.685,14.3,14.606,638499,0
+GLNG.US,D,20110303,000000,14.706,15.174,14.557,14.917,518551,0
+GLNG.US,D,20110304,000000,14.908,15.104,14.807,15.05,373768,0
+GLNG.US,D,20110307,000000,15.066,15.167,14.784,14.862,406661,0
+GLNG.US,D,20110308,000000,14.839,15.126,14.706,14.926,264385,0
+GLNG.US,D,20110309,000000,14.981,14.996,14.441,14.441,407945,0
+GLNG.US,D,20110310,000000,14.208,14.285,13.595,13.909,595520,0
+GLNG.US,D,20110311,000000,13.909,15.236,13.658,14.55,1020017,0
+GLNG.US,D,20110314,000000,14.989,16.027,14.989,15.862,2611765,0
+GLNG.US,D,20110315,000000,15.651,16.742,15.562,16.636,2414306,0
+GLNG.US,D,20110316,000000,17.694,17.694,16.901,17.05,2956979,0
+GLNG.US,D,20110317,000000,17.615,18.802,17.425,18.7,3641413,0
+GLNG.US,D,20110318,000000,18.733,18.733,17.173,17.924,2640980,0
+GLNG.US,D,20110321,000000,18.1,18.681,17.98,18.349,1499890,0
+GLNG.US,D,20110322,000000,18.681,19.414,18.555,18.851,1960663,0
+GLNG.US,D,20110323,000000,18.811,19.087,18.307,18.739,1305074,0
+GLNG.US,D,20110324,000000,18.811,19.087,18.564,18.92,696597,0
+GLNG.US,D,20110325,000000,19.194,19.609,19.087,19.351,1058563,0
+GLNG.US,D,20110328,000000,19.507,19.507,19.032,19.318,823866,0
+GLNG.US,D,20110329,000000,19.218,19.25,18.811,18.977,722890,0
+GLNG.US,D,20110330,000000,18.148,19.146,17.541,18.913,2379772,0
+GLNG.US,D,20110331,000000,19.457,20.265,19.321,19.968,1535436,0
+GLNG.US,D,20110401,000000,20.974,21.148,20.303,20.475,1442418,0
+GLNG.US,D,20110404,000000,20.833,22.575,20.726,22.27,1839538,0
+GLNG.US,D,20110405,000000,22.082,22.547,21.717,22.09,1181409,0
+GLNG.US,D,20110406,000000,23.192,23.205,21.34,22.191,1330446,0
+GLNG.US,D,20110407,000000,21.927,22.004,21.473,21.951,1017852,0
+GLNG.US,D,20110408,000000,22.575,22.599,20.803,21.035,1113513,0
+GLNG.US,D,20110411,000000,21.388,21.779,21.019,21.234,686814,0
+GLNG.US,D,20110412,000000,21.643,21.698,20.426,20.918,644972,0
+GLNG.US,D,20110413,000000,21.655,21.686,20.591,20.911,426610,0
+GLNG.US,D,20110414,000000,20.637,20.826,20.424,20.662,680057,0
+GLNG.US,D,20110415,000000,20.718,21.598,20.475,21.577,800753,0
+GLNG.US,D,20110418,000000,20.788,20.788,19.757,20.069,930284,0
+GLNG.US,D,20110419,000000,20.506,20.934,20.209,20.506,517113,0
+GLNG.US,D,20110420,000000,21.294,24.379,21.294,23.807,2501544,0
+GLNG.US,D,20110421,000000,24.113,24.198,22.895,23.652,902839,0
+GLNG.US,D,20110425,000000,23.903,24.682,23.652,23.903,582687,0
+GLNG.US,D,20110426,000000,24.064,24.51,23.745,24.355,647578,0
+GLNG.US,D,20110427,000000,24.206,24.526,24.016,24.284,632155,0
+GLNG.US,D,20110428,000000,25.206,25.643,24.567,25.004,936610,0
+GLNG.US,D,20110429,000000,24.995,25.751,24.578,25.416,751398,0
+GLNG.US,D,20110502,000000,25.533,25.533,24.706,24.774,531392,0
+GLNG.US,D,20110503,000000,24.663,24.851,23.199,23.742,877626,0
+GLNG.US,D,20110504,000000,23.465,23.559,22.115,22.582,849487,0
+GLNG.US,D,20110505,000000,22.525,23.414,22.443,22.72,507340,0
+GLNG.US,D,20110506,000000,22.66,23.457,22.436,22.59,716002,0
+GLNG.US,D,20110509,000000,22.809,23.425,22.731,23.277,453051,0
+GLNG.US,D,20110510,000000,23.403,23.536,23.06,23.457,403993,0
+GLNG.US,D,20110511,000000,23.757,23.757,21.95,22.198,561716,0
+GLNG.US,D,20110512,000000,21.965,22.012,21.152,21.694,734464,0
+GLNG.US,D,20110513,000000,21.717,22.222,20.788,21.226,729429,0
+GLNG.US,D,20110516,000000,21.264,22.768,21.109,22.012,772435,0
+GLNG.US,D,20110517,000000,21.887,22.323,20.795,21.044,902955,0
+GLNG.US,D,20110518,000000,22.012,22.762,21.662,22.66,847633,0
+GLNG.US,D,20110519,000000,23.213,23.22,22.262,22.724,564189,0
+GLNG.US,D,20110520,000000,22.76,23.719,22.191,22.995,1192906,0
+GLNG.US,D,20110523,000000,22.276,22.613,21.724,22.489,647730,0
+GLNG.US,D,20110524,000000,22.53,23.505,22.449,23.06,902373,0
+GLNG.US,D,20110525,000000,23.144,24.496,22.957,24.347,1021911,0
+GLNG.US,D,20110526,000000,24.667,24.774,24.198,24.44,628191,0
+GLNG.US,D,20110527,000000,24.899,25.592,24.631,25.181,949199,0
+GLNG.US,D,20110531,000000,26.126,26.655,24.703,24.868,1731694,0
+GLNG.US,D,20110601,000000,26.433,27.124,25.858,26,2090135,0
+GLNG.US,D,20110602,000000,26.051,26.144,25.189,25.795,949207,0
+GLNG.US,D,20110603,000000,25.889,26.313,25.275,25.418,684367,0
+GLNG.US,D,20110606,000000,25.537,25.568,23.83,24.199,930493,0
+GLNG.US,D,20110607,000000,24.608,25.91,24.213,25.128,715049,0
+GLNG.US,D,20110608,000000,24.741,24.946,23.838,23.995,827859,0
+GLNG.US,D,20110609,000000,24.04,24.796,23.869,24.466,583640,0
+GLNG.US,D,20110610,000000,24.04,24.466,23.727,24.285,588271,0
+GLNG.US,D,20110613,000000,24.184,24.553,23.145,23.805,741801,0
+GLNG.US,D,20110614,000000,23.812,24.703,23.791,24.482,588240,0
+GLNG.US,D,20110615,000000,23.918,24.499,23.671,23.965,669823,0
+GLNG.US,D,20110616,000000,23.481,24.441,23.442,23.902,574434,0
+GLNG.US,D,20110617,000000,23.799,25.584,23.6,24.341,1219354,0
+GLNG.US,D,20110620,000000,24.04,24.57,23.894,24.404,496145,0
+GLNG.US,D,20110621,000000,24.513,25.404,24.499,25.215,491309,0
+GLNG.US,D,20110622,000000,25.055,26.654,25.055,25.969,850309,0
+GLNG.US,D,20110623,000000,25.299,25.81,24.584,25.712,578991,0
+GLNG.US,D,20110624,000000,25.671,25.962,25.064,25.331,1784974,0
+GLNG.US,D,20110627,000000,25.418,25.889,25.128,25.818,377031,0
+GLNG.US,D,20110628,000000,25.873,26.732,25.873,26.37,491740,0
+GLNG.US,D,20110629,000000,27.103,27.786,26.771,27.558,1002952,0
+GLNG.US,D,20110630,000000,27.423,27.636,27.261,27.444,954495,0
+GLNG.US,D,20110701,000000,27.67,28.976,27.447,28.479,958379,0
+GLNG.US,D,20110705,000000,28.976,29.366,28.894,29.225,950390,0
+GLNG.US,D,20110706,000000,28.882,30.054,28.842,29.747,1190253,0
+GLNG.US,D,20110707,000000,29.449,30.234,28.864,29.862,1448215,0
+GLNG.US,D,20110708,000000,29.321,31.387,29.149,30.666,1864697,0
+GLNG.US,D,20110711,000000,29.941,30.761,29.879,30.533,1087980,0
+GLNG.US,D,20110712,000000,30.122,30.382,29.503,29.706,882086,0
+GLNG.US,D,20110713,000000,30.299,30.507,29.531,29.698,858192,0
+GLNG.US,D,20110714,000000,29.58,30.075,29.287,29.801,663561,0
+GLNG.US,D,20110715,000000,29.847,30.249,29.731,30.099,686864,0
+GLNG.US,D,20110718,000000,29.894,29.894,29.242,29.619,556896,0
+GLNG.US,D,20110719,000000,30.033,31.056,29.97,30.805,765699,0
+GLNG.US,D,20110720,000000,30.942,30.993,30.306,30.533,401110,0
+GLNG.US,D,20110721,000000,30.657,31.202,30.533,30.722,630622,0
+GLNG.US,D,20110722,000000,30.657,31.074,30.313,30.964,341817,0
+GLNG.US,D,20110725,000000,30.792,31.35,30.533,30.809,492369,0
+GLNG.US,D,20110726,000000,31.088,31.289,30.494,30.588,318870,0
+GLNG.US,D,20110727,000000,30.313,30.343,28.983,29.335,711384,0
+GLNG.US,D,20110728,000000,28.964,30.054,28.804,29.812,560773,0
+GLNG.US,D,20110729,000000,29.249,30.335,29.232,29.996,874984,0
+GLNG.US,D,20110801,000000,30.625,30.809,29.611,30.048,1005283,0
+GLNG.US,D,20110802,000000,29.504,29.987,28.882,28.914,731087,0
+GLNG.US,D,20110803,000000,28.864,29.414,27.85,29.359,1101408,0
+GLNG.US,D,20110804,000000,28.146,28.146,26.47,26.567,1554198,0
+GLNG.US,D,20110805,000000,26.041,26.198,22.908,24.584,1291002,0
+GLNG.US,D,20110808,000000,22.831,23.562,21.572,21.95,1722299,0
+GLNG.US,D,20110809,000000,23.05,23.656,21.58,23.49,975316,0
+GLNG.US,D,20110810,000000,23.846,24.778,23.154,23.414,961623,0
+GLNG.US,D,20110811,000000,23.846,26.477,23.613,26.057,1018310,0
+GLNG.US,D,20110812,000000,25.755,26.592,25.379,25.45,835424,0
+GLNG.US,D,20110815,000000,26.55,26.677,25.688,26.181,954305,0
+GLNG.US,D,20110816,000000,25.889,26.051,24.813,25.418,958985,0
+GLNG.US,D,20110817,000000,25.977,26.246,25.231,25.671,869796,0
+GLNG.US,D,20110818,000000,23.687,23.869,22.745,23.63,1548441,0
+GLNG.US,D,20110819,000000,23.209,24.211,23.07,23.209,854140,0
+GLNG.US,D,20110822,000000,23.766,24.056,22.595,23.301,951400,0
+GLNG.US,D,20110823,000000,23.113,24.631,23.033,24.49,1452365,0
+GLNG.US,D,20110824,000000,23.98,24.57,23.293,24.396,1335938,0
+GLNG.US,D,20110825,000000,24.229,25.372,24.145,24.366,1167309,0
+GLNG.US,D,20110826,000000,24.026,24.473,23.356,23.75,1715953,0
+GLNG.US,D,20110829,000000,24.608,25.206,24.246,25.011,1356982,0
+GLNG.US,D,20110830,000000,24.389,26.321,24.192,26.033,1077922,0
+GLNG.US,D,20110831,000000,26.062,26.502,25.416,25.95,773053,0
+GLNG.US,D,20110901,000000,25.941,26.558,25.395,25.511,582127,0
+GLNG.US,D,20110902,000000,24.995,26.129,24.842,25.035,451519,0
+GLNG.US,D,20110906,000000,24.164,24.712,23.656,24.512,656920,0
+GLNG.US,D,20110907,000000,24.728,25.805,24.656,25.72,619715,0
+GLNG.US,D,20110908,000000,25.195,26.647,25.178,26.075,897996,0
+GLNG.US,D,20110909,000000,25.52,25.941,24.402,24.908,909132,0
+GLNG.US,D,20110912,000000,23.941,24.933,23.735,24.758,858472,0
+GLNG.US,D,20110913,000000,24.703,25.672,24.543,25.52,772751,0
+GLNG.US,D,20110914,000000,25.553,26.163,24.599,25.749,693844,0
+GLNG.US,D,20110915,000000,26.116,26.696,25.89,26.599,813456,0
+GLNG.US,D,20110916,000000,26.463,26.655,25.545,26.021,772418,0
+GLNG.US,D,20110919,000000,25.473,27.083,25.337,26.766,668800,0
+GLNG.US,D,20110920,000000,26.996,29.558,26.828,28.184,1665939,0
+GLNG.US,D,20110921,000000,28.703,29.295,27.464,27.533,1107031,0
+GLNG.US,D,20110922,000000,26.399,26.576,24.839,25.37,1136532,0
+GLNG.US,D,20110923,000000,25.37,25.845,24.728,25.221,747246,0
+GLNG.US,D,20110926,000000,25.431,25.812,24.124,25.805,760119,0
+GLNG.US,D,20110927,000000,26.576,27.012,26.133,26.377,510004,0
+GLNG.US,D,20110928,000000,26.463,26.629,25.195,25.306,593977,0
+GLNG.US,D,20110929,000000,26.083,26.179,24.892,25.592,1100530,0
+GLNG.US,D,20110930,000000,25.014,26.133,24.907,25.215,706237,0
+GLNG.US,D,20111003,000000,24.728,25.387,23.605,23.605,1393046,0
+GLNG.US,D,20111004,000000,23.006,23.719,21.981,23.695,1647102,0
+GLNG.US,D,20111005,000000,23.647,24.305,23.298,23.981,962769,0
+GLNG.US,D,20111006,000000,24.364,25.235,23.997,25.149,933584,0
+GLNG.US,D,20111007,000000,25.464,25.812,24.758,24.846,338975,0
+GLNG.US,D,20111010,000000,25.797,26.495,25.749,26.39,589222,0
+GLNG.US,D,20111011,000000,26.054,26.955,25.852,26.846,434247,0
+GLNG.US,D,20111012,000000,27.163,27.693,26.889,27.242,528339,0
+GLNG.US,D,20111013,000000,26.75,27.346,26.335,27.217,382100,0
+GLNG.US,D,20111014,000000,27.549,28.679,27.526,28.479,588284,0
+GLNG.US,D,20111017,000000,28.25,28.826,28.074,28.162,729114,0
+GLNG.US,D,20111018,000000,28.566,28.907,27.852,28.797,577072,0
+GLNG.US,D,20111019,000000,29.883,31.112,29.597,30.343,1627997,0
+GLNG.US,D,20111020,000000,30.406,30.984,29.74,30.089,907209,0
+GLNG.US,D,20111021,000000,30.992,31.098,30.383,30.717,613252,0
+GLNG.US,D,20111024,000000,30.772,31.217,30.66,31.098,673181,0
+GLNG.US,D,20111025,000000,30.623,30.967,29.896,30.283,468333,0
+GLNG.US,D,20111026,000000,31.651,31.651,29.97,30.821,1045393,0
+GLNG.US,D,20111027,000000,32.341,32.522,31.676,32.358,871392,0
+GLNG.US,D,20111028,000000,32.169,32.857,31.961,32.556,615758,0
+GLNG.US,D,20111031,000000,32.388,32.807,32.002,32.074,639133,0
+GLNG.US,D,20111101,000000,30.384,31.733,30.144,31.096,923823,0
+GLNG.US,D,20111102,000000,31.731,31.873,30.897,31.802,510687,0
+GLNG.US,D,20111103,000000,32.007,32.795,31.551,32.741,458469,0
+GLNG.US,D,20111104,000000,32.173,32.222,31.606,31.958,303532,0
+GLNG.US,D,20111107,000000,31.922,32.198,31.342,31.524,478151,0
+GLNG.US,D,20111108,000000,31.722,32.136,31.039,32.064,393057,0
+GLNG.US,D,20111109,000000,30.537,31.006,29.855,29.881,849618,0
+GLNG.US,D,20111110,000000,30.344,30.664,29.642,30.104,535397,0
+GLNG.US,D,20111111,000000,31.447,32.513,31.016,32.443,901198,0
+GLNG.US,D,20111114,000000,32.189,34.43,32.175,33.606,1392919,0
+GLNG.US,D,20111115,000000,33.738,34.467,33.208,34.143,907267,0
+GLNG.US,D,20111116,000000,33.722,34.586,33.499,33.565,626227,0
+GLNG.US,D,20111117,000000,34.828,35.106,33.073,33.39,1643844,0
+GLNG.US,D,20111118,000000,34.043,34.178,33.117,33.308,549784,0
+GLNG.US,D,20111121,000000,32.668,33.293,32.08,33.048,654528,0
+GLNG.US,D,20111122,000000,32.597,33.285,32.27,32.539,365528,0
+GLNG.US,D,20111123,000000,31.953,31.961,30.239,30.699,955692,0
+GLNG.US,D,20111125,000000,30.91,31.518,30.694,30.76,310951,0
+GLNG.US,D,20111128,000000,32.787,33.285,32.12,32.522,783109,0
+GLNG.US,D,20111129,000000,33.057,33.347,32.651,32.945,517394,0
+GLNG.US,D,20111130,000000,34.691,34.917,33.957,34.586,1013966,0
+GLNG.US,D,20111201,000000,34.482,34.803,33.649,33.922,580961,0
+GLNG.US,D,20111202,000000,34.507,34.992,34.211,34.632,384620,0
+GLNG.US,D,20111205,000000,35.215,35.777,34.346,34.873,695312,0
+GLNG.US,D,20111206,000000,34.785,35.281,34.507,34.908,594552,0
+GLNG.US,D,20111207,000000,35.072,35.187,34.259,34.835,461303,0
+GLNG.US,D,20111208,000000,35.072,35.761,33.558,33.641,888917,0
+GLNG.US,D,20111209,000000,34.647,35.553,34.449,35.419,787467,0
+GLNG.US,D,20111212,000000,34.455,34.594,33.946,34.529,505424,0
+GLNG.US,D,20111213,000000,34.638,34.977,33.46,33.731,508589,0
+GLNG.US,D,20111214,000000,33.78,34.049,31.98,32.852,940725,0
+GLNG.US,D,20111215,000000,34.242,34.882,33.558,33.77,1062679,0
+GLNG.US,D,20111216,000000,34.865,35.056,33.939,34.346,898608,0
+GLNG.US,D,20111219,000000,34.655,34.937,33.322,33.48,581666,0
+GLNG.US,D,20111220,000000,34.763,35.493,34.688,35.471,819861,0
+GLNG.US,D,20111221,000000,35.917,35.917,34.763,35.624,536430,0
+GLNG.US,D,20111222,000000,36.016,36.344,35.511,35.903,581312,0
+GLNG.US,D,20111223,000000,36.247,36.415,35.872,36.041,348860,0
+GLNG.US,D,20111227,000000,36.063,36.112,35.575,35.616,374472,0
+GLNG.US,D,20111228,000000,35.824,35.824,34.746,34.769,571787,0
+GLNG.US,D,20111229,000000,34.882,35.745,34.882,35.503,426077,0
+GLNG.US,D,20111230,000000,35.772,35.853,34.997,35.503,659430,0
+GLNG.US,D,20120103,000000,36.509,36.74,35.144,35.337,911015,0
+GLNG.US,D,20120104,000000,35.575,35.895,35.215,35.386,633461,0
+GLNG.US,D,20120105,000000,35.519,36.119,35.322,36.057,667316,0
+GLNG.US,D,20120106,000000,36.36,36.823,36.095,36.295,722136,0
+GLNG.US,D,20120109,000000,36.854,37.254,36.765,37.182,873150,0
+GLNG.US,D,20120110,000000,37.356,38.198,37.34,37.997,817428,0
+GLNG.US,D,20120111,000000,37.15,37.622,34.623,35.178,2099893,0
+GLNG.US,D,20120112,000000,36.063,36.277,35.127,35.426,1324410,0
+GLNG.US,D,20120113,000000,35.169,35.224,33.353,33.788,1612980,0
+GLNG.US,D,20120117,000000,34.07,34.273,33.041,33.329,1230591,0
+GLNG.US,D,20120118,000000,32.948,32.993,31.631,31.669,2857346,0
+GLNG.US,D,20120119,000000,33.1,33.859,32.843,33.565,1420123,0
+GLNG.US,D,20120120,000000,33.322,33.541,32.852,33.345,680652,0
+GLNG.US,D,20120123,000000,34.186,34.296,33.052,33.249,722071,0
+GLNG.US,D,20120124,000000,32.749,33.353,32.621,33.234,558383,0
+GLNG.US,D,20120125,000000,33.117,33.747,33.036,33.641,687810,0
+GLNG.US,D,20120126,000000,33.596,33.698,32.843,33.085,381509,0
+GLNG.US,D,20120127,000000,33.009,33.395,32.878,33.249,290232,0
+GLNG.US,D,20120130,000000,32.948,33.165,32.598,32.914,484041,0
+GLNG.US,D,20120131,000000,33.024,33.18,32.485,32.751,423529,0
+GLNG.US,D,20120201,000000,32.829,33.274,32.821,32.948,503525,0
+GLNG.US,D,20120202,000000,32.956,33.314,32.269,32.644,543812,0
+GLNG.US,D,20120203,000000,32.885,33.198,32.789,33.018,588136,0
+GLNG.US,D,20120206,000000,32.843,33.747,32.668,33.443,460960,0
+GLNG.US,D,20120207,000000,33.188,33.49,32.751,33.297,713829,0
+GLNG.US,D,20120208,000000,33.074,33.55,32.751,33.402,699131,0
+GLNG.US,D,20120209,000000,33.643,35.028,33.089,34.603,997000,0
+GLNG.US,D,20120210,000000,34.908,35.419,34.418,35.101,907985,0
+GLNG.US,D,20120213,000000,35.479,35.597,34.785,35.329,468328,0
+GLNG.US,D,20120214,000000,35.346,37.637,35.207,37.286,1664266,0
+GLNG.US,D,20120215,000000,37.864,37.892,36.712,37.134,1101451,0
+GLNG.US,D,20120216,000000,37.3,37.716,37.118,37.708,498085,0
+GLNG.US,D,20120217,000000,37.889,37.896,37.253,37.472,417712,0
+GLNG.US,D,20120221,000000,37.708,37.828,35.437,36.071,1200091,0
+GLNG.US,D,20120222,000000,35.714,35.756,34.427,34.748,1308100,0
+GLNG.US,D,20120223,000000,34.992,35.567,34.567,35.511,706517,0
+GLNG.US,D,20120224,000000,35.705,36.037,35.512,35.795,423005,0
+GLNG.US,D,20120227,000000,35.784,36.422,35.153,36.183,535363,0
+GLNG.US,D,20120228,000000,35.438,35.447,33.725,34.455,2690366,0
+GLNG.US,D,20120229,000000,34.715,34.799,33.905,33.927,1453626,0
+GLNG.US,D,20120301,000000,34.418,34.975,33.957,34.595,1112091,0
+GLNG.US,D,20120302,000000,34.632,34.715,33.845,34.193,561891,0
+GLNG.US,D,20120305,000000,33.949,34.079,33.18,33.773,544860,0
+GLNG.US,D,20120306,000000,32.951,32.951,31.655,31.985,1375830,0
+GLNG.US,D,20120307,000000,32.356,33.248,32.21,32.824,456734,0
+GLNG.US,D,20120308,000000,33.14,33.614,32.863,32.991,598648,0
+GLNG.US,D,20120309,000000,33.082,33.48,32.737,33.232,553564,0
+GLNG.US,D,20120312,000000,33.041,33.41,31.646,32.027,2055228,0
+GLNG.US,D,20120313,000000,32.051,32.421,30.82,32.309,2080875,0
+GLNG.US,D,20120314,000000,31.985,32.268,31.601,31.76,1048776,0
+GLNG.US,D,20120315,000000,31.567,32.702,31.303,32.415,1083388,0
+GLNG.US,D,20120316,000000,32.202,32.776,32.114,32.531,1144743,0
+GLNG.US,D,20120319,000000,32.219,32.615,32.202,32.219,727660,0
+GLNG.US,D,20120320,000000,31.695,32.027,31.607,31.624,855916,0
+GLNG.US,D,20120321,000000,31.461,31.792,31.319,31.461,987298,0
+GLNG.US,D,20120322,000000,30.665,30.972,30.375,30.502,1393965,0
+GLNG.US,D,20120323,000000,30.335,30.986,29.738,30.671,1089709,0
+GLNG.US,D,20120326,000000,31.197,32.09,31.083,31.961,855386,0
+GLNG.US,D,20120327,000000,31.825,31.914,30.948,31.041,604525,0
+GLNG.US,D,20120328,000000,30.94,31.206,30.165,30.704,465045,0
+GLNG.US,D,20120329,000000,30.689,30.858,29.939,30.623,546240,0
+GLNG.US,D,20120330,000000,30.986,31.133,30.313,30.64,465786,0
+GLNG.US,D,20120402,000000,30.422,31.776,29.998,31.695,931007,0
+GLNG.US,D,20120403,000000,31.615,32.629,31.593,32.388,1505110,0
+GLNG.US,D,20120404,000000,32.317,32.443,31.872,32.309,944661,0
+GLNG.US,D,20120405,000000,32.057,32.348,31.671,32.164,556487,0
+GLNG.US,D,20120409,000000,31.686,31.858,31.364,31.519,431020,0
+GLNG.US,D,20120410,000000,31.001,31.277,29.658,29.779,1227323,0
+GLNG.US,D,20120411,000000,29.98,30.027,29.416,29.61,726819,0
+GLNG.US,D,20120412,000000,29.27,30.118,29.16,29.82,678737,0
+GLNG.US,D,20120413,000000,29.763,29.858,29.295,29.474,351206,0
+GLNG.US,D,20120416,000000,29.692,29.699,28.416,28.982,870768,0
+GLNG.US,D,20120417,000000,29.367,29.786,29.192,29.466,933993,0
+GLNG.US,D,20120418,000000,29.326,30.631,29.231,30.32,1058745,0
+GLNG.US,D,20120419,000000,30.134,30.134,29.512,29.634,542874,0
+GLNG.US,D,20120420,000000,30.375,30.519,30.118,30.198,459706,0
+GLNG.US,D,20120423,000000,29.57,29.692,28.67,29.593,845699,0
+GLNG.US,D,20120424,000000,29.593,29.948,29.342,29.545,759801,0
+GLNG.US,D,20120425,000000,29.811,30.6,29.684,30.429,608722,0
+GLNG.US,D,20120426,000000,30.48,30.889,30.237,30.343,705637,0
+GLNG.US,D,20120427,000000,30.101,30.429,29.795,29.858,660669,0
+GLNG.US,D,20120430,000000,29.61,29.779,29.391,29.779,510345,0
+GLNG.US,D,20120501,000000,29.738,30.665,29.512,29.57,497133,0
+GLNG.US,D,20120502,000000,29.342,29.658,28.892,29.593,597756,0
+GLNG.US,D,20120503,000000,29.375,29.435,27.227,28.128,2708429,0
+GLNG.US,D,20120504,000000,28.103,28.25,27.538,27.629,898884,0
+GLNG.US,D,20120507,000000,27.708,27.942,27.268,27.429,649988,0
+GLNG.US,D,20120508,000000,26.767,27.001,25.576,26.823,1872368,0
+GLNG.US,D,20120509,000000,25.902,26.806,25.536,26.269,1998663,0
+GLNG.US,D,20120510,000000,26.462,26.79,25.979,26.205,638512,0
+GLNG.US,D,20120511,000000,26.019,28.78,25.994,27.959,1556414,0
+GLNG.US,D,20120514,000000,27.484,27.538,26.959,27.218,798193,0
+GLNG.US,D,20120515,000000,26.797,27.443,26.492,26.608,796865,0
+GLNG.US,D,20120516,000000,26.623,27.28,26.429,26.841,669729,0
+GLNG.US,D,20120517,000000,26.823,27.187,26.3,26.387,819332,0
+GLNG.US,D,20120518,000000,26.719,27.058,26.18,26.314,543234,0
+GLNG.US,D,20120521,000000,26.307,27.531,26.172,27.395,616337,0
+GLNG.US,D,20120522,000000,27.484,28.25,27.227,27.653,724627,0
+GLNG.US,D,20120523,000000,27.349,27.765,26.533,27.708,754681,0
+GLNG.US,D,20120524,000000,27.5,27.831,26.616,27.7,578779,0
+GLNG.US,D,20120525,000000,27.847,27.935,27.379,27.725,393069,0
+GLNG.US,D,20120529,000000,27.994,28.556,27.637,28.347,602708,0
+GLNG.US,D,20120530,000000,28.37,29.022,26.959,27.422,1044679,0
+GLNG.US,D,20120531,000000,28.038,28.949,27.019,28.208,1551330,0
+GLNG.US,D,20120601,000000,27.461,28.053,27.111,27.331,924847,0
+GLNG.US,D,20120604,000000,27.437,27.437,25.929,26.338,908550,0
+GLNG.US,D,20120605,000000,26.183,27.313,26.077,27.16,1230128,0
+GLNG.US,D,20120606,000000,27.702,28.543,27.567,28.436,1092554,0
+GLNG.US,D,20120607,000000,28.868,29.289,27.948,28.356,997038,0
+GLNG.US,D,20120608,000000,28.053,28.616,27.674,28.191,715369,0
+GLNG.US,D,20120611,000000,28.769,28.859,27.524,27.558,459803,0
+GLNG.US,D,20120612,000000,27.786,28.136,27.266,27.745,531093,0
+GLNG.US,D,20120613,000000,27.354,28.224,26.799,27.948,612821,0
+GLNG.US,D,20120614,000000,27.712,28.118,27.34,27.851,594111,0
+GLNG.US,D,20120615,000000,27.786,28.292,27.696,27.811,769410,0
+GLNG.US,D,20120618,000000,27.689,28.176,27.313,27.924,530223,0
+GLNG.US,D,20120619,000000,28.333,29.129,28.176,28.958,995405,0
+GLNG.US,D,20120620,000000,29.185,29.876,28.575,28.891,798617,0
+GLNG.US,D,20120621,000000,29.04,29.17,27.965,28.224,825728,0
+GLNG.US,D,20120622,000000,28.348,28.608,28.071,28.153,5874764,0
+GLNG.US,D,20120625,000000,27.786,27.786,27.145,27.387,526856,0
+GLNG.US,D,20120626,000000,27.395,27.524,26.868,27.273,317156,0
+GLNG.US,D,20120627,000000,27.331,28.958,27.169,28.761,997427,0
+GLNG.US,D,20120628,000000,28.524,29.753,28.485,29.624,966494,0
+GLNG.US,D,20120629,000000,30.609,30.917,30.194,30.666,817929,0
+GLNG.US,D,20120702,000000,30.592,31.179,29.974,30.976,746583,0
+GLNG.US,D,20120703,000000,30.705,30.989,30.641,30.806,265827,0
+GLNG.US,D,20120705,000000,30.623,30.789,30.137,30.347,444467,0
+GLNG.US,D,20120706,000000,30.715,32.192,30.569,31.722,1265780,0
+GLNG.US,D,20120709,000000,31.52,32.073,31.244,31.527,625427,0
+GLNG.US,D,20120710,000000,31.95,32.105,30.829,31.212,535694,0
+GLNG.US,D,20120711,000000,31.285,31.37,30.317,30.414,693766,0
+GLNG.US,D,20120712,000000,30.42,31.226,30.227,30.958,512901,0
+GLNG.US,D,20120713,000000,31.138,32,31.006,31.803,449155,0
+GLNG.US,D,20120716,000000,31.829,31.862,31.244,31.455,261493,0
+GLNG.US,D,20120717,000000,31.796,32.056,31.204,32.026,382027,0
+GLNG.US,D,20120718,000000,31.935,32.526,31.796,32.26,719832,0
+GLNG.US,D,20120719,000000,32.252,32.517,31.896,32.163,615866,0
+GLNG.US,D,20120720,000000,31.837,32.34,31.73,32.113,316761,0
+GLNG.US,D,20120723,000000,30.917,31.706,30.544,31.448,398816,0
+GLNG.US,D,20120724,000000,31.088,31.569,30.65,30.982,470904,0
+GLNG.US,D,20120725,000000,31.03,31.26,30.56,30.837,297948,0
+GLNG.US,D,20120726,000000,31.773,31.837,31.131,31.439,378731,0
+GLNG.US,D,20120727,000000,31.439,32.333,31.097,31.803,382355,0
+GLNG.US,D,20120730,000000,31.722,32.113,31.22,31.886,408711,0
+GLNG.US,D,20120731,000000,31.634,31.942,31.318,31.448,429353,0
+GLNG.US,D,20120801,000000,31.204,31.364,30.853,31.161,446715,0
+GLNG.US,D,20120802,000000,30.51,30.705,29.991,30.616,794767,0
+GLNG.US,D,20120803,000000,31.294,32.276,31.226,32.073,522253,0
+GLNG.US,D,20120806,000000,32.202,33.324,32.137,32.587,632469,0
+GLNG.US,D,20120807,000000,32.724,33.172,32.383,32.959,605162,0
+GLNG.US,D,20120808,000000,32.454,33.199,32.293,32.942,641658,0
+GLNG.US,D,20120809,000000,32.693,33.985,32.633,33.123,658596,0
+GLNG.US,D,20120810,000000,32.683,33.107,32.202,32.853,354542,0
+GLNG.US,D,20120813,000000,32.552,32.587,32.165,32.325,412045,0
+GLNG.US,D,20120814,000000,32.13,32.429,32.064,32.318,388059,0
+GLNG.US,D,20120815,000000,32.073,32.835,31.854,32.642,493855,0
+GLNG.US,D,20120816,000000,32.366,33.166,32.301,32.853,435020,0
+GLNG.US,D,20120817,000000,32.749,32.861,32.31,32.463,360278,0
+GLNG.US,D,20120820,000000,32.276,32.764,32.163,32.674,717447,0
+GLNG.US,D,20120821,000000,32.813,32.835,32.049,32.202,764494,0
+GLNG.US,D,20120822,000000,31.959,32.192,31.649,32.064,750393,0
+GLNG.US,D,20120823,000000,32.064,32.073,31.212,31.536,1122505,0
+GLNG.US,D,20120824,000000,31.396,33.675,31.252,33.464,1625754,0
+GLNG.US,D,20120827,000000,33.472,34.162,33.259,33.781,682188,0
+GLNG.US,D,20120828,000000,33.464,33.666,32.942,33.158,1005134,0
+GLNG.US,D,20120829,000000,32.983,33.221,32.796,32.902,1051067,0
+GLNG.US,D,20120830,000000,31.967,32.293,31.364,31.975,3014607,0
+GLNG.US,D,20120831,000000,32.429,32.552,31.609,31.821,1172657,0
+GLNG.US,D,20120904,000000,32.13,32.293,31.502,32.163,645045,0
+GLNG.US,D,20120905,000000,32.064,32.375,31.689,32.09,552733,0
+GLNG.US,D,20120906,000000,32.301,32.526,31.862,32.049,564107,0
+GLNG.US,D,20120907,000000,32.049,32.445,31.796,31.896,716608,0
+GLNG.US,D,20120910,000000,32.105,32.105,31.378,31.512,822784,0
+GLNG.US,D,20120911,000000,31.676,31.775,31.117,31.596,619920,0
+GLNG.US,D,20120912,000000,31.578,31.791,30.953,31.166,872991,0
+GLNG.US,D,20120913,000000,31.316,31.828,30.815,31.766,558617,0
+GLNG.US,D,20120914,000000,31.554,33.688,31.494,33.261,1148959,0
+GLNG.US,D,20120917,000000,33.435,33.617,32.982,33.082,393720,0
+GLNG.US,D,20120918,000000,33.261,33.294,32.59,32.738,554940,0
+GLNG.US,D,20120919,000000,32.762,32.851,32.153,32.333,702575,0
+GLNG.US,D,20120920,000000,32.301,32.301,31.502,31.733,700135,0
+GLNG.US,D,20120921,000000,32.431,32.982,31.976,32.014,773595,0
+GLNG.US,D,20120924,000000,31.987,31.987,31.232,31.758,552499,0
+GLNG.US,D,20120925,000000,31.972,32.581,31.557,31.602,815627,0
+GLNG.US,D,20120926,000000,31.274,31.6,30.91,31.192,387270,0
+GLNG.US,D,20120927,000000,31.455,31.849,31.241,31.798,405981,0
+GLNG.US,D,20120928,000000,31.758,32.053,31.403,31.716,786706,0
+GLNG.US,D,20121001,000000,31.922,31.979,31.369,31.429,311865,0
+GLNG.US,D,20121002,000000,31.536,31.987,31.266,31.544,272133,0
+GLNG.US,D,20121003,000000,31.512,31.676,31.067,31.282,408756,0
+GLNG.US,D,20121004,000000,31.478,31.866,31.261,31.775,366048,0
+GLNG.US,D,20121005,000000,32.014,32.537,31.258,31.395,707198,0
+GLNG.US,D,20121008,000000,31.117,31.587,30.984,31.47,243479,0
+GLNG.US,D,20121009,000000,31.775,31.791,31.058,31.192,302793,0
+GLNG.US,D,20121010,000000,30.919,31.232,30.55,30.671,318100,0
+GLNG.US,D,20121011,000000,31.142,31.411,30.83,31.117,599112,0
+GLNG.US,D,20121012,000000,31.158,31.333,30.953,31.075,258462,0
+GLNG.US,D,20121015,000000,31.009,31.232,30.949,31.175,332828,0
+GLNG.US,D,20121016,000000,31.324,31.939,31.274,31.64,268040,0
+GLNG.US,D,20121017,000000,31.636,32.407,31.611,32.383,645192,0
+GLNG.US,D,20121018,000000,32.409,32.516,32.062,32.431,272093,0
+GLNG.US,D,20121019,000000,32.276,32.456,31.217,31.963,352387,0
+GLNG.US,D,20121022,000000,31.963,32.447,31.642,31.815,234886,0
+GLNG.US,D,20121023,000000,31.395,31.866,31.041,31.611,380020,0
+GLNG.US,D,20121024,000000,32.654,32.697,31.494,32.07,898888,0
+GLNG.US,D,20121025,000000,32.506,32.597,31.659,32.07,353771,0
+GLNG.US,D,20121026,000000,32.053,32.161,31.636,31.955,165895,0
+GLNG.US,D,20121031,000000,31.996,32.333,31.832,31.974,367686,0
+GLNG.US,D,20121101,000000,32.597,35.802,32.349,35.178,2333988,0
+GLNG.US,D,20121102,000000,35.019,35.343,34.434,34.834,1173249,0
+GLNG.US,D,20121105,000000,34.513,35.011,34.513,34.908,444390,0
+GLNG.US,D,20121106,000000,35.343,35.343,34.216,34.364,571044,0
+GLNG.US,D,20121107,000000,34.027,34.027,33.041,33.61,456858,0
+GLNG.US,D,20121108,000000,33.567,33.609,32.877,32.99,348759,0
+GLNG.US,D,20121109,000000,32.859,33.09,32.489,32.877,473248,0
+GLNG.US,D,20121112,000000,32.973,33.927,32.423,32.465,754361,0
+GLNG.US,D,20121113,000000,32.301,32.465,31.824,31.866,747058,0
+GLNG.US,D,20121114,000000,31.915,32.438,31.807,32.061,993368,0
+GLNG.US,D,20121115,000000,32.037,32.175,30.901,31.421,772863,0
+GLNG.US,D,20121116,000000,31.249,31.996,30.59,31.899,757640,0
+GLNG.US,D,20121119,000000,32.438,32.966,32.376,32.932,775837,0
+GLNG.US,D,20121120,000000,32.778,32.99,32.301,32.877,460399,0
+GLNG.US,D,20121121,000000,33.082,33.082,32.409,32.769,329431,0
+GLNG.US,D,20121123,000000,32.786,33.269,32.679,32.786,165683,0
+GLNG.US,D,20121126,000000,32.52,32.542,31.7,32.383,427311,0
+GLNG.US,D,20121127,000000,32.318,32.745,32.037,32.078,737784,0
+GLNG.US,D,20121128,000000,32.014,32.136,30.467,32.111,963947,0
+GLNG.US,D,20121129,000000,32.409,32.877,31.709,32.061,1132105,0
+GLNG.US,D,20121130,000000,32.061,32.259,31.881,32.119,540452,0
+GLNG.US,D,20121203,000000,32.431,32.465,31.274,31.403,556922,0
+GLNG.US,D,20121204,000000,31.232,31.403,30.946,31.158,415654,0
+GLNG.US,D,20121205,000000,31.493,32.411,30.903,31.003,540055,0
+GLNG.US,D,20121206,000000,31.254,31.254,30.207,30.789,531226,0
+GLNG.US,D,20121207,000000,30.854,31.446,30.764,31.221,445253,0
+GLNG.US,D,20121210,000000,31.279,31.469,31.171,31.228,497216,0
+GLNG.US,D,20121211,000000,31.07,31.528,31.02,31.384,327441,0
+GLNG.US,D,20121212,000000,31.354,31.354,30.496,30.723,500046,0
+GLNG.US,D,20121213,000000,30.606,30.972,30.524,30.573,500780,0
+GLNG.US,D,20121214,000000,30.455,30.806,29.816,30.316,570630,0
+GLNG.US,D,20121217,000000,30.214,30.339,29.624,30.302,548209,0
+GLNG.US,D,20121218,000000,30.647,31.588,30.339,31.52,800191,0
+GLNG.US,D,20121219,000000,31.588,31.951,31.367,31.554,535627,0
+GLNG.US,D,20121220,000000,31.477,31.753,31.298,31.702,309628,0
+GLNG.US,D,20121221,000000,31.171,31.628,30.613,30.921,572950,0
+GLNG.US,D,20121224,000000,30.723,31.274,30.332,30.421,365024,0
+GLNG.US,D,20121226,000000,30.663,30.712,29.982,30.148,493780,0
+GLNG.US,D,20121227,000000,30.421,31.401,29.931,30.316,226884,0
+GLNG.US,D,20121228,000000,30.115,30.317,29.832,30.007,272994,0
+GLNG.US,D,20121231,000000,30.223,30.732,29.982,30.573,687887,0
+GLNG.US,D,20130102,000000,31.254,31.96,31.205,31.944,522529,0
+GLNG.US,D,20130103,000000,31.993,32.002,31.375,31.502,636742,0
+GLNG.US,D,20130104,000000,31.651,31.828,31.402,31.588,506357,0
+GLNG.US,D,20130107,000000,31.612,31.62,31.263,31.315,468173,0
+GLNG.US,D,20130108,000000,31.361,31.393,31.112,31.322,530029,0
+GLNG.US,D,20130109,000000,31.446,31.588,31.263,31.536,489735,0
+GLNG.US,D,20130110,000000,31.597,31.71,31.428,31.62,452180,0
+GLNG.US,D,20130111,000000,31.588,31.77,31.375,31.52,518673,0
+GLNG.US,D,20130114,000000,31.493,31.651,31.375,31.637,479790,0
+GLNG.US,D,20130115,000000,31.511,31.984,31.511,31.951,477062,0
+GLNG.US,D,20130116,000000,31.761,32.417,31.761,32.067,576249,0
+GLNG.US,D,20130117,000000,32.417,32.84,32.36,32.684,623583,0
+GLNG.US,D,20130118,000000,32.55,32.799,32.252,32.701,508592,0
+GLNG.US,D,20130122,000000,32.783,33.108,32.618,32.95,1055790,0
+GLNG.US,D,20130123,000000,32.876,32.923,32.531,32.593,869356,0
+GLNG.US,D,20130124,000000,32.577,33.09,32.551,32.857,314659,0
+GLNG.US,D,20130125,000000,33.208,33.881,33.099,33.639,699624,0
+GLNG.US,D,20130128,000000,33.798,33.863,33.246,33.63,225242,0
+GLNG.US,D,20130129,000000,33.465,34.46,33.246,34.363,533924,0
+GLNG.US,D,20130130,000000,34.373,34.536,33.989,34.138,922109,0
+GLNG.US,D,20130131,000000,33.798,34.223,33.575,34.121,415319,0
+GLNG.US,D,20130201,000000,34.373,34.487,33.739,33.829,653469,0
+GLNG.US,D,20130204,000000,33.73,33.85,33.473,33.739,222068,0
+GLNG.US,D,20130205,000000,33.829,33.971,33.406,33.63,488751,0
+GLNG.US,D,20130206,000000,33.581,33.98,33.473,33.921,321872,0
+GLNG.US,D,20130207,000000,33.93,33.962,33.16,33.873,429212,0
+GLNG.US,D,20130208,000000,33.79,34.363,33.79,34.171,209796,0
+GLNG.US,D,20130211,000000,34.079,34.2,33.804,33.989,375876,0
+GLNG.US,D,20130212,000000,33.672,34.138,33.672,33.946,323574,0
+GLNG.US,D,20130213,000000,33.989,34.144,33.689,33.781,179131,0
+GLNG.US,D,20130214,000000,33.765,34.079,33.559,33.646,440838,0
+GLNG.US,D,20130215,000000,33.581,33.829,32.65,32.825,629222,0
+GLNG.US,D,20130219,000000,32.707,32.751,31.684,32.067,1255972,0
+GLNG.US,D,20130220,000000,31.936,32.011,30.597,30.789,1915545,0
+GLNG.US,D,20130221,000000,30.613,31.493,30.504,31.228,1353374,0
+GLNG.US,D,20130222,000000,31.349,31.988,31.131,31.96,871501,0
+GLNG.US,D,20130225,000000,31.853,32.076,31.446,31.493,1159636,0
+GLNG.US,D,20130226,000000,31.588,31.711,31.493,31.545,620904,0
+GLNG.US,D,20130227,000000,31.461,32.169,31.279,31.602,471664,0
+GLNG.US,D,20130228,000000,31.493,31.902,31.41,31.511,489882,0
+GLNG.US,D,20130301,000000,31.461,32.127,31.138,32.117,499867,0
+GLNG.US,D,20130304,000000,32.169,32.401,30.647,31.545,950739,0
+GLNG.US,D,20130305,000000,31.375,31.727,31.214,31.367,845199,0
+GLNG.US,D,20130306,000000,30.755,30.986,29.931,30.548,1250361,0
+GLNG.US,D,20130307,000000,30.19,30.755,29.991,30.446,798951,0
+GLNG.US,D,20130308,000000,30.531,30.579,29.193,29.342,1675391,0
+GLNG.US,D,20130311,000000,29.382,29.382,28.493,29.153,1457870,0
+GLNG.US,D,20130312,000000,29.208,29.501,28.945,29.184,497843,0
+GLNG.US,D,20130313,000000,29.134,29.3,28.883,29.2,677683,0
+GLNG.US,D,20130314,000000,29.184,29.341,29.066,29.177,623288,0
+GLNG.US,D,20130315,000000,29.094,29.674,28.993,29.398,635142,0
+GLNG.US,D,20130318,000000,29.177,29.435,29.094,29.242,550070,0
+GLNG.US,D,20130319,000000,29.476,29.524,29.11,29.29,629063,0
+GLNG.US,D,20130320,000000,29.459,29.476,29.126,29.251,562195,0
+GLNG.US,D,20130321,000000,29.169,29.407,29.119,29.2,532121,0
+GLNG.US,D,20130322,000000,29.318,29.382,28.901,28.985,513061,0
+GLNG.US,D,20130325,000000,29.251,30.332,29.208,30.207,1265600,0
+GLNG.US,D,20130326,000000,30.588,30.972,30.232,30.755,940191,0
+GLNG.US,D,20130327,000000,30.755,30.798,30.339,30.436,571889,0
+GLNG.US,D,20130328,000000,30.421,30.822,30.275,30.749,817555,0
+GLNG.US,D,20130401,000000,30.755,30.821,30.283,30.513,442593,0
+GLNG.US,D,20130402,000000,30.622,30.782,30.275,30.389,479032,0
+GLNG.US,D,20130403,000000,30.223,30.262,28.901,29.193,1315490,0
+GLNG.US,D,20130404,000000,29.134,29.508,28.993,29.508,501974,0
+GLNG.US,D,20130405,000000,29.259,29.693,28.969,29.575,445403,0
+GLNG.US,D,20130408,000000,29.541,29.926,29.177,29.674,491399,0
+GLNG.US,D,20130409,000000,29.516,30.622,29.516,30.606,810098,0
+GLNG.US,D,20130410,000000,30.764,30.939,30.347,30.397,480402,0
+GLNG.US,D,20130411,000000,30.309,30.613,29.982,30.031,316376,0
+GLNG.US,D,20130412,000000,29.926,29.967,29.512,29.598,465783,0
+GLNG.US,D,20130415,000000,29.524,29.591,28.32,28.552,946093,0
+GLNG.US,D,20130416,000000,28.891,29.177,28.712,29.134,565460,0
+GLNG.US,D,20130417,000000,28.679,29.126,28.011,28.32,1127612,0
+GLNG.US,D,20130418,000000,28.378,28.459,27.164,27.563,1993212,0
+GLNG.US,D,20130419,000000,27.638,27.72,27.313,27.673,1227617,0
+GLNG.US,D,20130422,000000,27.846,27.914,27.406,27.837,524625,0
+GLNG.US,D,20130423,000000,28.202,28.239,27.688,27.889,578140,0
+GLNG.US,D,20130424,000000,27.914,28.011,27.754,27.872,577881,0
+GLNG.US,D,20130425,000000,28.011,28.011,27.506,27.754,625311,0
+GLNG.US,D,20130426,000000,27.746,27.872,27.264,27.563,743735,0
+GLNG.US,D,20130429,000000,27.563,28.011,27.522,27.728,420752,0
+GLNG.US,D,20130430,000000,27.746,27.897,27.432,27.778,478225,0
+GLNG.US,D,20130501,000000,27.754,27.754,27.272,27.305,648153,0
+GLNG.US,D,20130502,000000,27.446,27.673,27.194,27.47,649203,0
+GLNG.US,D,20130503,000000,27.645,28.459,27.597,28.425,673145,0
+GLNG.US,D,20130506,000000,28.535,29.766,28.535,29.584,1110222,0
+GLNG.US,D,20130507,000000,29.516,30.384,29.516,30.207,833964,0
+GLNG.US,D,20130508,000000,30.072,31.138,30.072,30.947,956441,0
+GLNG.US,D,20130509,000000,30.854,31.077,29.855,29.882,561712,0
+GLNG.US,D,20130510,000000,29.716,30,29.349,29.958,500546,0
+GLNG.US,D,20130513,000000,29.958,30.19,29.684,29.917,673956,0
+GLNG.US,D,20130514,000000,29.741,29.958,29.483,29.825,844776,0
+GLNG.US,D,20130515,000000,29.284,29.342,28.303,28.444,1898724,0
+GLNG.US,D,20130516,000000,28.271,28.628,27.996,28.297,1054386,0
+GLNG.US,D,20130517,000000,28.288,29.541,28.288,29.407,841234,0
+GLNG.US,D,20130520,000000,29.624,30.489,29.407,30.239,802491,0
+GLNG.US,D,20130521,000000,30.446,31.41,30.257,30.986,769076,0
+GLNG.US,D,20130522,000000,30.732,31.214,29.808,30.09,574536,0
+GLNG.US,D,20130523,000000,29.566,29.825,29.259,29.808,683049,0
+GLNG.US,D,20130524,000000,29.516,29.726,29.066,29.435,637261,0
+GLNG.US,D,20130528,000000,29.708,30.446,29.516,29.79,924188,0
+GLNG.US,D,20130529,000000,29.781,29.985,29.084,29.16,801024,0
+GLNG.US,D,20130530,000000,29.584,30.09,27.98,28.485,1524329,0
+GLNG.US,D,20130531,000000,28.265,28.477,28,28.265,773747,0
+GLNG.US,D,20130603,000000,28.202,28.202,27.673,27.897,690443,0
+GLNG.US,D,20130604,000000,27.897,28.545,27.872,27.872,889933,0
+GLNG.US,D,20130605,000000,27.846,28.043,27.712,27.778,398941,0
+GLNG.US,D,20130606,000000,27.712,28.37,27.702,28.22,455851,0
+GLNG.US,D,20130607,000000,28.459,28.712,27.961,28.526,454689,0
+GLNG.US,D,20130610,000000,28.569,28.824,28.02,28.402,473559,0
+GLNG.US,D,20130611,000000,28.328,28.417,27.679,27.898,761934,0
+GLNG.US,D,20130612,000000,28.007,28.183,27.115,27.308,904166,0
+GLNG.US,D,20130613,000000,27.266,28.158,27.266,28.142,502167,0
+GLNG.US,D,20130614,000000,28.224,28.269,27.494,27.586,322250,0
+GLNG.US,D,20130617,000000,27.983,28.252,27.484,27.754,348462,0
+GLNG.US,D,20130618,000000,27.787,27.898,27.308,27.711,524272,0
+GLNG.US,D,20130619,000000,27.636,27.882,27.314,27.805,1075184,0
+GLNG.US,D,20130620,000000,27.636,27.831,27.165,27.662,1040568,0
+GLNG.US,D,20130621,000000,27.762,27.897,26.952,27.334,1558647,0
+GLNG.US,D,20130624,000000,27.191,27.391,26.757,27.063,1099007,0
+GLNG.US,D,20130625,000000,27.197,27.28,26.297,26.71,1111562,0
+GLNG.US,D,20130626,000000,27.014,27.375,26.763,27.014,759301,0
+GLNG.US,D,20130627,000000,27.205,27.431,26.768,26.878,569968,0
+GLNG.US,D,20130628,000000,27.21,27.68,27.083,27.201,1680607,0
+GLNG.US,D,20130701,000000,26.952,27.173,26.945,27.04,674250,0
+GLNG.US,D,20130702,000000,27.173,27.57,26.431,26.489,751511,0
+GLNG.US,D,20130703,000000,26.585,26.585,25.701,26.037,1364620,0
+GLNG.US,D,20130705,000000,26.068,26.753,26.055,26.542,627746,0
+GLNG.US,D,20130708,000000,26.727,26.952,26.567,26.809,481532,0
+GLNG.US,D,20130709,000000,26.952,27.653,26.862,27.636,691904,0
+GLNG.US,D,20130710,000000,27.687,29.843,27.644,29.792,3092763,0
+GLNG.US,D,20130711,000000,30.373,30.568,29.548,29.953,2290945,0
+GLNG.US,D,20130712,000000,30.05,30.685,29.741,30.214,771897,0
+GLNG.US,D,20130715,000000,30.364,30.398,29.693,29.843,463068,0
+GLNG.US,D,20130716,000000,29.996,30.113,29.413,29.65,488146,0
+GLNG.US,D,20130717,000000,29.835,29.963,29.26,29.624,469316,0
+GLNG.US,D,20130718,000000,29.768,30.05,29.387,29.473,495284,0
+GLNG.US,D,20130719,000000,29.44,29.513,28.984,29.362,418897,0
+GLNG.US,D,20130722,000000,29.49,29.717,29.246,29.473,329460,0
+GLNG.US,D,20130723,000000,29.657,29.741,29.449,29.717,436171,0
+GLNG.US,D,20130724,000000,29.893,29.893,29.499,29.684,399406,0
+GLNG.US,D,20130725,000000,29.902,29.987,29.432,29.92,368005,0
+GLNG.US,D,20130726,000000,29.886,31.372,29.81,31.311,798327,0
+GLNG.US,D,20130729,000000,31.311,31.589,30.079,30.095,1084724,0
+GLNG.US,D,20130730,000000,30.238,30.324,29.607,29.741,506713,0
+GLNG.US,D,20130731,000000,29.783,30.059,29.027,29.085,643100,0
+GLNG.US,D,20130801,000000,29.195,29.835,29.085,29.717,769072,0
+GLNG.US,D,20130802,000000,29.81,29.81,29.154,29.666,532476,0
+GLNG.US,D,20130805,000000,30.069,32.009,30.069,30.77,1206513,0
+GLNG.US,D,20130806,000000,30.659,31.055,30.324,30.515,347894,0
+GLNG.US,D,20130807,000000,30.576,30.787,30.13,30.738,467590,0
+GLNG.US,D,20130808,000000,31.004,32.009,30.871,31.866,899447,0
+GLNG.US,D,20130809,000000,31.973,32.607,31.685,31.9,1421066,0
+GLNG.US,D,20130812,000000,31.906,31.96,31.484,31.881,408837,0
+GLNG.US,D,20130813,000000,32.134,32.134,31.294,31.941,369866,0
+GLNG.US,D,20130814,000000,31.947,32.528,31.796,32.371,361717,0
+GLNG.US,D,20130815,000000,32.09,32.664,31.796,32.108,458890,0
+GLNG.US,D,20130816,000000,32.269,32.303,31.789,31.924,250574,0
+GLNG.US,D,20130819,000000,32.066,32.108,31.217,31.328,350663,0
+GLNG.US,D,20130820,000000,31.063,32.682,31.063,32.253,445693,0
+GLNG.US,D,20130821,000000,32.183,32.808,31.924,32.647,461001,0
+GLNG.US,D,20130822,000000,32.85,33.205,32.404,32.967,492572,0
+GLNG.US,D,20130823,000000,33.222,33.222,32.453,32.759,419652,0
+GLNG.US,D,20130826,000000,32.984,33.624,32.647,33.372,488775,0
+GLNG.US,D,20130827,000000,33.295,33.345,32.444,32.478,743665,0
+GLNG.US,D,20130828,000000,32.706,32.991,32.329,32.478,437118,0
+GLNG.US,D,20130829,000000,32.84,33.16,32.321,32.421,987361,0
+GLNG.US,D,20130830,000000,32.806,32.906,31.598,31.876,831916,0
+GLNG.US,D,20130903,000000,32.04,32.064,30.872,31.265,817422,0
+GLNG.US,D,20130904,000000,31.416,31.502,30.941,31.153,772715,0
+GLNG.US,D,20130905,000000,31.161,31.663,31.161,31.38,595331,0
+GLNG.US,D,20130906,000000,31.689,31.793,31.137,31.188,607242,0
+GLNG.US,D,20130909,000000,31.184,32.042,31.08,32.042,473780,0
+GLNG.US,D,20130910,000000,32.297,32.645,32.117,32.169,510559,0
+GLNG.US,D,20130911,000000,32.246,32.56,31.599,32.049,711052,0
+GLNG.US,D,20130912,000000,32.125,32.191,31.759,32.151,615752,0
+GLNG.US,D,20130913,000000,32.228,32.374,32.074,32.297,401268,0
+GLNG.US,D,20130916,000000,32.712,32.815,32.107,32.288,382834,0
+GLNG.US,D,20130917,000000,32.338,32.381,31.912,32.254,327421,0
+GLNG.US,D,20130918,000000,32.254,32.254,31.309,32.16,411145,0
+GLNG.US,D,20130919,000000,32.16,32.765,31.972,32.663,494992,0
+GLNG.US,D,20130920,000000,32.56,32.604,31.326,31.656,503059,0
+GLNG.US,D,20130923,000000,31.698,31.929,31.282,31.887,457203,0
+GLNG.US,D,20130924,000000,32.098,33.055,31.979,32.654,547075,0
+GLNG.US,D,20130925,000000,32.773,33.551,32.645,33.412,899631,0
+GLNG.US,D,20130926,000000,33.592,34.027,32.16,32.679,576405,0
+GLNG.US,D,20130927,000000,32.654,32.84,32.219,32.84,329444,0
+GLNG.US,D,20130930,000000,32.799,33.043,32.085,32.512,961124,0
+GLNG.US,D,20131001,000000,32.107,32.867,31.751,32.699,531786,0
+GLNG.US,D,20131002,000000,32.57,32.951,32.262,32.925,390495,0
+GLNG.US,D,20131003,000000,32.986,33.081,32.381,32.773,1672756,0
+GLNG.US,D,20131004,000000,32.765,32.915,32.514,32.689,590839,0
+GLNG.US,D,20131007,000000,32.551,32.669,31.963,32.107,1020625,0
+GLNG.US,D,20131008,000000,32.262,32.322,30.998,31.068,1220274,0
+GLNG.US,D,20131009,000000,31.024,31.068,29.671,29.91,1364463,0
+GLNG.US,D,20131010,000000,30.207,31.229,30.096,30.806,759550,0
+GLNG.US,D,20131011,000000,30.58,31.257,30.395,30.796,565964,0
+GLNG.US,D,20131014,000000,30.692,30.941,30.172,30.575,524903,0
+GLNG.US,D,20131015,000000,30.386,30.412,29.884,29.996,598349,0
+GLNG.US,D,20131016,000000,30.251,30.71,30.07,30.615,923898,0
+GLNG.US,D,20131017,000000,30.444,30.949,30.215,30.72,491814,0
+GLNG.US,D,20131018,000000,30.904,31.349,30.822,31.18,385332,0
+GLNG.US,D,20131021,000000,31.215,31.605,31.049,31.171,501083,0
+GLNG.US,D,20131022,000000,31.292,32.262,31.196,32.2,695607,0
+GLNG.US,D,20131023,000000,32.117,32.183,31.564,31.732,709335,0
+GLNG.US,D,20131024,000000,31.963,31.963,31.39,31.581,477623,0
+GLNG.US,D,20131025,000000,31.828,32.169,31.365,31.987,696661,0
+GLNG.US,D,20131028,000000,31.945,31.954,31.407,31.512,792283,0
+GLNG.US,D,20131029,000000,31.742,31.853,31.38,31.605,570072,0
+GLNG.US,D,20131030,000000,31.715,32.056,31.452,31.689,364170,0
+GLNG.US,D,20131031,000000,32.241,32.378,31.532,32.05,444873,0
+GLNG.US,D,20131101,000000,31.707,31.844,31.407,31.732,366753,0
+GLNG.US,D,20131104,000000,31.868,32.381,31.38,32.355,427054,0
+GLNG.US,D,20131105,000000,32.2,32.636,31.875,32.398,535376,0
+GLNG.US,D,20131106,000000,32.551,32.654,32.117,32.389,526027,0
+GLNG.US,D,20131107,000000,32.474,32.474,31.058,31.206,732986,0
+GLNG.US,D,20131108,000000,31.188,32.032,31.094,31.997,512701,0
+GLNG.US,D,20131111,000000,32.098,32.79,31.987,32.689,476800,0
+GLNG.US,D,20131112,000000,32.654,33.218,32.364,32.422,514398,0
+GLNG.US,D,20131113,000000,32.279,33.325,32.279,32.934,752793,0
+GLNG.US,D,20131114,000000,33,33.218,32.74,32.892,404059,0
+GLNG.US,D,20131115,000000,33.175,34.179,32.943,34.129,1092863,0
+GLNG.US,D,20131118,000000,34.102,34.411,33.35,33.711,757553,0
+GLNG.US,D,20131119,000000,33.576,33.633,32.679,32.722,562562,0
+GLNG.US,D,20131120,000000,32.968,33.208,32.5,32.645,638045,0
+GLNG.US,D,20131121,000000,32.612,32.636,31.599,32.151,1096966,0
+GLNG.US,D,20131122,000000,32.183,32.364,30.914,32.133,1131696,0
+GLNG.US,D,20131125,000000,32.246,32.246,31.274,31.546,1012145,0
+GLNG.US,D,20131126,000000,31.581,31.921,30.865,30.976,1217928,0
+GLNG.US,D,20131127,000000,31.196,31.938,30.278,30.865,2073914,0
+GLNG.US,D,20131129,000000,31.029,31.834,30.966,31.358,558096,0
+GLNG.US,D,20131202,000000,31.111,31.292,30.496,30.513,837450,0
+GLNG.US,D,20131203,000000,30.946,31.144,30.616,30.979,837841,0
+GLNG.US,D,20131204,000000,30.616,30.799,29.643,30.651,971040,0
+GLNG.US,D,20131205,000000,30.73,31.14,30.219,31.092,733971,0
+GLNG.US,D,20131206,000000,31.292,31.505,30.818,30.899,1014051,0
+GLNG.US,D,20131209,000000,31.065,31.101,30.693,30.808,734616,0
+GLNG.US,D,20131210,000000,30.953,30.953,29.478,29.997,1417794,0
+GLNG.US,D,20131211,000000,29.883,30.006,29.151,29.285,1077885,0
+GLNG.US,D,20131212,000000,29.2,29.807,28.914,29.598,1010921,0
+GLNG.US,D,20131213,000000,29.527,29.676,29.2,29.511,895651,0
+GLNG.US,D,20131216,000000,29.607,29.797,28.736,28.951,1063289,0
+GLNG.US,D,20131217,000000,28.951,29.372,28.545,29.329,1810009,0
+GLNG.US,D,20131218,000000,29.398,29.9,29.08,29.65,1114496,0
+GLNG.US,D,20131219,000000,29.355,29.633,29.254,29.573,1001654,0
+GLNG.US,D,20131220,000000,29.72,30.54,29.496,30.34,1291515,0
+GLNG.US,D,20131223,000000,30.494,31.037,30.324,30.85,952532,0
+GLNG.US,D,20131224,000000,30.986,31.447,30.867,31.365,256732,0
+GLNG.US,D,20131226,000000,31.627,31.627,30.783,30.899,388102,0
+GLNG.US,D,20131227,000000,31.101,31.151,30.574,31.108,367599,0
+GLNG.US,D,20131230,000000,31.092,31.35,30.928,31.186,455066,0
+GLNG.US,D,20131231,000000,31.161,31.455,30.668,31.327,769122,0
+GLNG.US,D,20140102,000000,31.256,31.269,30.41,30.824,613237,0
+GLNG.US,D,20140103,000000,31.056,31.567,30.994,31.392,548129,0
+GLNG.US,D,20140106,000000,31.567,31.567,30.693,30.85,713881,0
+GLNG.US,D,20140107,000000,31.151,31.532,30.808,31.505,527476,0
+GLNG.US,D,20140108,000000,31.392,31.929,31.301,31.602,629767,0
+GLNG.US,D,20140109,000000,31.695,31.921,30.961,31.037,560606,0
+GLNG.US,D,20140110,000000,31.092,31.575,30.937,31.392,781539,0
+GLNG.US,D,20140113,000000,31.186,31.575,30.643,30.748,657807,0
+GLNG.US,D,20140114,000000,30.909,31.127,30.316,30.599,1031312,0
+GLNG.US,D,20140115,000000,30.58,30.928,30.424,30.616,503739,0
+GLNG.US,D,20140116,000000,30.401,31.55,30.392,31.496,2695292,0
+GLNG.US,D,20140117,000000,31.594,32.464,31.428,32.284,1251892,0
+GLNG.US,D,20140121,000000,32.414,32.799,32.293,32.55,764622,0
+GLNG.US,D,20140122,000000,32.733,32.799,31.807,31.896,1138592,0
+GLNG.US,D,20140123,000000,31.775,32.091,30.301,30.693,1308223,0
+GLNG.US,D,20140124,000000,30.324,30.469,29.573,29.744,849125,0
+GLNG.US,D,20140127,000000,29.598,29.658,28.787,29.355,2124396,0
+GLNG.US,D,20140128,000000,29.511,30.124,29.29,29.831,1212117,0
+GLNG.US,D,20140129,000000,29.511,29.883,29.09,29.686,630464,0
+GLNG.US,D,20140130,000000,30.566,30.755,30.038,30.494,1404007,0
+GLNG.US,D,20140131,000000,30.236,30.877,29.874,30.651,1028992,0
+GLNG.US,D,20140203,000000,30.712,31.013,29.47,29.519,837003,0
+GLNG.US,D,20140204,000000,29.864,30.151,29.581,29.779,642154,0
+GLNG.US,D,20140205,000000,29.797,29.879,29.209,29.436,496755,0
+GLNG.US,D,20140206,000000,28.811,30.424,28.811,30.34,712896,0
+GLNG.US,D,20140207,000000,30.379,30.907,30.116,30.676,718381,0
+GLNG.US,D,20140210,000000,30.643,30.986,29.132,29.329,1166274,0
+GLNG.US,D,20140211,000000,29.527,29.874,29.393,29.702,707056,0
+GLNG.US,D,20140212,000000,29.855,30.521,29.797,30.202,970204,0
+GLNG.US,D,20140213,000000,30.211,30.442,29.997,30.062,767119,0
+GLNG.US,D,20140214,000000,30.044,30.574,29.874,30.347,717762,0
+GLNG.US,D,20140218,000000,30.521,30.633,29.663,30.141,974758,0
+GLNG.US,D,20140219,000000,30.365,30.365,29.217,29.27,719344,0
+GLNG.US,D,20140220,000000,29.151,29.607,28.961,29.573,896148,0
+GLNG.US,D,20140221,000000,29.35,29.757,28.994,29.039,754383,0
+GLNG.US,D,20140224,000000,29.132,29.874,29.132,29.642,1139400,0
+GLNG.US,D,20140225,000000,29.779,29.779,28.95,29.389,1137354,0
+GLNG.US,D,20140226,000000,29.461,29.729,28.865,29.573,931181,0
+GLNG.US,D,20140227,000000,29.563,29.729,28.933,29.141,1049408,0
+GLNG.US,D,20140228,000000,29.117,32.284,28.951,31.595,3496908,0
+GLNG.US,D,20140303,000000,31.282,33.458,31.092,32.947,3225041,0
+GLNG.US,D,20140304,000000,33.458,35.193,32.293,32.414,4143322,0
+GLNG.US,D,20140305,000000,32.128,35.168,32.05,35.026,2151110,0
+GLNG.US,D,20140306,000000,35.391,35.561,33.751,34.551,1371966,0
+GLNG.US,D,20140307,000000,34.814,34.814,34.06,34.261,1073843,0
+GLNG.US,D,20140310,000000,34.365,34.838,34.016,34.365,1567348,0
+GLNG.US,D,20140311,000000,34.276,34.858,33.71,33.84,994146,0
+GLNG.US,D,20140312,000000,33.78,34.538,32.713,34.025,809022,0
+GLNG.US,D,20140313,000000,34.357,34.374,33.656,33.989,799659,0
+GLNG.US,D,20140314,000000,34.137,34.649,34.006,34.19,488733,0
+GLNG.US,D,20140317,000000,34.468,35.737,34.378,35.405,1121544,0
+GLNG.US,D,20140318,000000,35.737,35.745,35.063,35.102,622035,0
+GLNG.US,D,20140319,000000,35.281,35.544,34.959,35.202,601582,0
+GLNG.US,D,20140320,000000,35.008,35.68,34.678,35.664,618599,0
+GLNG.US,D,20140321,000000,35.602,37.69,35.436,37.577,1775745,0
+GLNG.US,D,20140324,000000,37.594,37.997,37.055,37.533,1177825,0
+GLNG.US,D,20140325,000000,37.859,38.091,37.01,37.447,865680,0
+GLNG.US,D,20140326,000000,37.785,38.362,36.389,36.705,966016,0
+GLNG.US,D,20140327,000000,36.668,36.836,36.022,36.274,1112168,0
+GLNG.US,D,20140328,000000,36.782,37.028,36.189,36.486,660911,0
+GLNG.US,D,20140331,000000,36.668,36.668,36.189,36.399,834952,0
+GLNG.US,D,20140401,000000,36.355,36.782,35.943,36.257,616261,0
+GLNG.US,D,20140402,000000,36.52,37.321,36.346,37,915875,0
+GLNG.US,D,20140403,000000,37.15,37.395,36.083,36.729,1096900,0
+GLNG.US,D,20140404,000000,36.792,37.246,35.998,36.136,910619,0
+GLNG.US,D,20140407,000000,36.153,36.53,35.202,35.272,1017654,0
+GLNG.US,D,20140408,000000,35.515,36.198,34.862,35.885,1136922,0
+GLNG.US,D,20140409,000000,35.814,36.257,35.436,36.051,1356288,0
+GLNG.US,D,20140410,000000,36.267,37.311,35.969,36.032,1604295,0
+GLNG.US,D,20140411,000000,35.901,37.656,35.629,36.955,1263829,0
+GLNG.US,D,20140414,000000,37.168,37.743,36.905,37.331,710992,0
+GLNG.US,D,20140415,000000,37.725,39.523,37.411,39.357,1543037,0
+GLNG.US,D,20140416,000000,39.724,40.423,39.357,39.961,2050183,0
+GLNG.US,D,20140417,000000,40.082,40.771,39.724,40.57,1317210,0
+GLNG.US,D,20140421,000000,39.987,40.397,38.551,38.774,1470934,0
+GLNG.US,D,20140422,000000,38.815,39.548,38.66,39.12,799698,0
+GLNG.US,D,20140423,000000,39.254,39.501,38.311,38.362,949034,0
+GLNG.US,D,20140424,000000,38.641,38.651,38.066,38.338,952502,0
+GLNG.US,D,20140425,000000,38.109,38.615,37.899,38.109,596605,0
+GLNG.US,D,20140428,000000,38.161,38.402,37.16,37.812,608877,0
+GLNG.US,D,20140429,000000,38.1,39.568,37.908,39.028,1701007,0
+GLNG.US,D,20140430,000000,38.633,39.744,38.371,38.589,829863,0
+GLNG.US,D,20140501,000000,38.501,39.402,38.199,38.494,683953,0
+GLNG.US,D,20140502,000000,38.501,39.287,38.435,38.789,385937,0
+GLNG.US,D,20140505,000000,38.807,39.455,38.435,39.367,482207,0
+GLNG.US,D,20140506,000000,39.287,39.83,39.087,39.653,382326,0
+GLNG.US,D,20140507,000000,39.899,39.899,38.871,39.183,589584,0
+GLNG.US,D,20140508,000000,39.106,39.306,38.091,38.143,442816,0
+GLNG.US,D,20140509,000000,38.199,39.245,37.979,39.07,1344620,0
+GLNG.US,D,20140512,000000,39.306,39.483,38.871,39.028,668400,0
+GLNG.US,D,20140513,000000,38.852,39.463,38.633,38.886,1081832,0
+GLNG.US,D,20140514,000000,39.026,39.328,38.651,38.729,772467,0
+GLNG.US,D,20140515,000000,38.477,38.557,37.42,38.477,712750,0
+GLNG.US,D,20140516,000000,38.398,38.631,37.997,38.161,534166,0
+GLNG.US,D,20140519,000000,38.23,38.633,38.082,38.509,597084,0
+GLNG.US,D,20140520,000000,38.311,38.589,37.798,38.057,403482,0
+GLNG.US,D,20140521,000000,38.311,38.385,37.859,38.161,290221,0
+GLNG.US,D,20140522,000000,38.501,38.509,37.777,38.152,495486,0
+GLNG.US,D,20140523,000000,37.988,38.484,37.839,38.362,588450,0
+GLNG.US,D,20140527,000000,38.239,38.537,37.331,37.639,1497057,0
+GLNG.US,D,20140528,000000,37.761,41.131,37.761,40.468,2509253,0
+GLNG.US,D,20140529,000000,41.191,41.47,39.744,40.816,1879061,0
+GLNG.US,D,20140530,000000,40.79,40.859,40.153,40.643,1062966,0
+GLNG.US,D,20140602,000000,40.537,41.026,40.537,40.981,807177,0
+GLNG.US,D,20140603,000000,41.077,41.926,40.729,41.508,697040,0
+GLNG.US,D,20140604,000000,41.498,41.771,40.915,41.514,618101,0
+GLNG.US,D,20140605,000000,41.693,41.693,41.223,41.603,444469,0
+GLNG.US,D,20140606,000000,41.647,41.88,41.37,41.673,472187,0
+GLNG.US,D,20140609,000000,41.568,43.233,41.532,42.89,1617495,0
+GLNG.US,D,20140610,000000,42.659,43.25,42.353,43.092,897537,0
+GLNG.US,D,20140611,000000,42.862,43.885,42.475,43.664,1563801,0
+GLNG.US,D,20140612,000000,43.672,44.609,43.21,44.566,1360775,0
+GLNG.US,D,20140613,000000,44.433,45.744,43.867,45.72,1030461,0
+GLNG.US,D,20140616,000000,45.682,46.686,45.43,46.282,1294313,0
+GLNG.US,D,20140617,000000,46.01,48.3,45.852,47.939,2218373,0
+GLNG.US,D,20140618,000000,48.399,50.947,48.11,48.399,4318665,0
+GLNG.US,D,20140619,000000,48.18,50.452,48.126,48.928,1953911,0
+GLNG.US,D,20140620,000000,49.386,49.87,48.344,49.79,2171237,0
+GLNG.US,D,20140623,000000,49.386,49.861,48.988,49.721,734226,0
+GLNG.US,D,20140624,000000,49.589,49.975,48.637,48.741,1039745,0
+GLNG.US,D,20140625,000000,47.868,53.23,47.815,52.673,8174862,0
+GLNG.US,D,20140626,000000,52.259,53.032,51.402,52.315,1921011,0
+GLNG.US,D,20140627,000000,52.242,52.849,51.624,52.532,1164868,0
+GLNG.US,D,20140630,000000,52.602,53.13,51.878,52.974,1051694,0
+GLNG.US,D,20140701,000000,53.528,53.545,52.305,53.362,1144307,0
+GLNG.US,D,20140702,000000,53.298,53.354,51.491,51.976,1453346,0
+GLNG.US,D,20140703,000000,52.003,54.323,51.985,53.255,2173734,0
+GLNG.US,D,20140707,000000,54.393,54.604,51.616,51.958,1611225,0
+GLNG.US,D,20140708,000000,51.28,52.027,51.045,51.723,1172012,0
+GLNG.US,D,20140709,000000,51.741,52.267,51.316,52.214,1290856,0
+GLNG.US,D,20140710,000000,51.519,52.188,50.803,51.878,1189918,0
+GLNG.US,D,20140711,000000,51.624,52.382,51.411,52.277,849790,0
+GLNG.US,D,20140714,000000,52.382,53.121,51.941,52.655,773349,0
+GLNG.US,D,20140715,000000,52.374,52.754,50.733,51.429,1099068,0
+GLNG.US,D,20140716,000000,51.456,53.042,51.456,53.008,715362,0
+GLNG.US,D,20140717,000000,53.05,53.563,52.621,52.798,920005,0
+GLNG.US,D,20140718,000000,52.701,53.52,52.402,53.203,895113,0
+GLNG.US,D,20140721,000000,52.937,53.829,52.612,53.607,837438,0
+GLNG.US,D,20140722,000000,53.704,54.426,53.345,54.234,757434,0
+GLNG.US,D,20140723,000000,54.641,54.641,53.792,54.1,629334,0
+GLNG.US,D,20140724,000000,54.047,54.146,53.405,53.937,799947,0
+GLNG.US,D,20140725,000000,53.758,55.477,53.379,55.342,1882842,0
+GLNG.US,D,20140728,000000,55.09,55.433,54.657,54.788,1106504,0
+GLNG.US,D,20140729,000000,54.648,56.525,54.277,55.863,974935,0
+GLNG.US,D,20140730,000000,55.972,57.293,55.081,55.468,1027709,0
+GLNG.US,D,20140731,000000,54.832,55.441,54.071,54.303,1705776,0
+GLNG.US,D,20140801,000000,54.057,54.993,53.711,54.681,875246,0
+GLNG.US,D,20140804,000000,54.453,55.309,54.155,54.921,714778,0
+GLNG.US,D,20140805,000000,54.985,55.123,53.274,53.623,580480,0
+GLNG.US,D,20140806,000000,53.05,53.432,52.277,52.673,1086732,0
+GLNG.US,D,20140807,000000,52.771,53.721,52.483,53.105,594098,0
+GLNG.US,D,20140808,000000,53.237,53.768,52.858,53.73,476669,0
+GLNG.US,D,20140811,000000,54.038,54.978,53.952,54.797,619077,0
+GLNG.US,D,20140812,000000,54.499,55,54.146,54.426,411609,0
+GLNG.US,D,20140813,000000,54.56,55.631,54.418,55.451,503248,0
+GLNG.US,D,20140814,000000,55.679,56.753,55.107,55.845,979319,0
+GLNG.US,D,20140815,000000,55.768,56.254,55.081,55.881,890407,0
+GLNG.US,D,20140818,000000,56.085,57.053,55.917,56.646,662694,0
+GLNG.US,D,20140819,000000,56.042,57.432,56.011,57.168,722749,0
+GLNG.US,D,20140820,000000,57.24,58.097,57.081,57.441,1019047,0
+GLNG.US,D,20140821,000000,57.422,57.521,56.614,56.897,589691,0
+GLNG.US,D,20140822,000000,56.799,57.048,56.129,56.701,492451,0
+GLNG.US,D,20140825,000000,56.762,58.331,56.473,56.973,1218348,0
+GLNG.US,D,20140826,000000,56.973,59.726,56.646,57.951,2764786,0
+GLNG.US,D,20140827,000000,57.951,58.041,55.74,56.419,1815940,0
+GLNG.US,D,20140828,000000,56.18,56.198,53.665,54.047,1649107,0
+GLNG.US,D,20140829,000000,53.82,55.609,53.087,55.53,1306309,0
+GLNG.US,D,20140902,000000,55.53,55.702,53.944,54.262,1157288,0
+GLNG.US,D,20140903,000000,54.461,54.797,54.287,54.444,939201,0
+GLNG.US,D,20140904,000000,54.461,55.379,53.078,53.185,995935,0
+GLNG.US,D,20140905,000000,50.947,52.947,50.725,52.374,11344355,0
+GLNG.US,D,20140908,000000,52.443,54.726,52.099,54.489,4471559,0
+GLNG.US,D,20140909,000000,54.352,56.843,53.965,55.694,3178052,0
+GLNG.US,D,20140910,000000,55.58,58.493,54.826,57.695,3517445,0
+GLNG.US,D,20140911,000000,57.304,58.279,57.1,57.941,2745416,0
+GLNG.US,D,20140912,000000,57.755,60.473,57.622,60.001,4181497,0
+GLNG.US,D,20140915,000000,59.928,60.721,59.629,60.686,2117943,0
+GLNG.US,D,20140916,000000,60.97,62.782,60.639,62.686,2947572,0
+GLNG.US,D,20140917,000000,62.421,64.762,62.054,63.281,3283353,0
+GLNG.US,D,20140918,000000,63.29,64.32,62.497,63.236,1999924,0
+GLNG.US,D,20140919,000000,65.944,66.113,63.778,64.391,2903392,0
+GLNG.US,D,20140922,000000,63.965,64.382,62.774,63.066,1936371,0
+GLNG.US,D,20140923,000000,63.057,63.307,61.521,61.7,1801430,0
+GLNG.US,D,20140924,000000,61.555,62.844,60.786,62.472,1454063,0
+GLNG.US,D,20140925,000000,62.523,63.066,60.251,60.731,1845264,0
+GLNG.US,D,20140926,000000,60.491,60.85,59.344,60.446,1988102,0
+GLNG.US,D,20140929,000000,60.129,60.831,59.505,60.082,1196677,0
+GLNG.US,D,20140930,000000,60.199,60.377,58.295,58.972,1584677,0
+GLNG.US,D,20141001,000000,58.784,59.657,56.246,57.043,2330868,0
+GLNG.US,D,20141002,000000,56.843,57.232,53.713,55.286,3917305,0
+GLNG.US,D,20141003,000000,55.694,56.751,55.385,56.201,1832646,0
+GLNG.US,D,20141006,000000,56.193,56.835,55.225,55.617,1235394,0
+GLNG.US,D,20141007,000000,55.179,55.58,53.491,54.69,1963858,0
+GLNG.US,D,20141008,000000,54.424,54.798,50.669,52.425,5121748,0
+GLNG.US,D,20141009,000000,52.178,52.542,45.946,46.273,6927258,0
+GLNG.US,D,20141010,000000,45.159,48.321,43.767,45.729,6383166,0
+GLNG.US,D,20141013,000000,45.729,46.805,40.872,41.006,3801445,0
+GLNG.US,D,20141014,000000,41.157,44.043,38.921,40.686,4999525,0
+GLNG.US,D,20141015,000000,39.601,41.654,37.764,41.076,6554441,0
+GLNG.US,D,20141016,000000,39.218,45.08,39.156,43.348,4230976,0
+GLNG.US,D,20141017,000000,43.705,47.055,43.695,45.775,4015613,0
+GLNG.US,D,20141020,000000,45.296,46.654,44.426,45.685,2184346,0
+GLNG.US,D,20141021,000000,45.978,48.802,45.9,48.715,2957607,0
+GLNG.US,D,20141022,000000,48.503,48.838,46.487,46.645,2260758,0
+GLNG.US,D,20141023,000000,48.33,49.877,46.955,47.66,2073059,0
+GLNG.US,D,20141024,000000,47.879,48.618,47.091,48.512,1229401,0
+GLNG.US,D,20141027,000000,47.675,48.218,45.269,46.095,1625911,0
+GLNG.US,D,20141028,000000,46.469,47.275,46.086,47.124,1694644,0
+GLNG.US,D,20141029,000000,46.981,48.601,46.626,47.408,1482476,0
+GLNG.US,D,20141030,000000,47.133,48.349,46.878,48.182,1699796,0
+GLNG.US,D,20141031,000000,48.705,49.941,47.363,49.833,2034953,0
+GLNG.US,D,20141103,000000,49.505,51.095,49.054,49.753,2152394,0
+GLNG.US,D,20141104,000000,49.291,49.514,45.589,46.487,2691232,0
+GLNG.US,D,20141105,000000,46.936,47.434,45.599,45.685,1855220,0
+GLNG.US,D,20141106,000000,45.738,46.005,44.291,45.048,2512688,0
+GLNG.US,D,20141107,000000,45.269,45.946,44.915,45.321,2752130,0
+GLNG.US,D,20141110,000000,45.481,47.098,45.42,46.334,2306587,0
+GLNG.US,D,20141111,000000,46.263,46.53,44.851,45.57,1753190,0
+GLNG.US,D,20141112,000000,45.217,46.505,44.3,44.461,2055568,0
+GLNG.US,D,20141113,000000,45.242,45.368,42,42.766,3243815,0
+GLNG.US,D,20141114,000000,42.843,43.872,42.64,43.467,1867964,0
+GLNG.US,D,20141117,000000,42.977,45.456,42.427,44.799,2115222,0
+GLNG.US,D,20141118,000000,45.064,45.729,44.506,45.261,1597247,0
+GLNG.US,D,20141119,000000,45.178,46.626,44.707,45.188,1680661,0
+GLNG.US,D,20141120,000000,45.011,48.938,45.011,47.669,2897411,0
+GLNG.US,D,20141121,000000,48.564,49.251,46.582,46.964,2269056,0
+GLNG.US,D,20141124,000000,47.242,48.33,46.326,46.955,1991368,0
+GLNG.US,D,20141125,000000,46.922,47.551,46.112,46.389,2250560,0
+GLNG.US,D,20141126,000000,46.183,46.626,42.86,43.919,3886415,0
+GLNG.US,D,20141128,000000,41.751,42.631,35.366,36.876,6094367,0
+GLNG.US,D,20141201,000000,37.213,37.951,33.902,35.927,6232487,0
+GLNG.US,D,20141202,000000,35.923,38.698,35.675,36.699,4313951,0
+GLNG.US,D,20141203,000000,36.581,40.109,36.509,38.863,4659424,0
+GLNG.US,D,20141204,000000,38.656,40.057,38.306,39.624,2856231,0
+GLNG.US,D,20141205,000000,39.464,40.164,38.242,38.638,2809019,0
+GLNG.US,D,20141208,000000,36.896,38.179,34.568,35.96,4800272,0
+GLNG.US,D,20141209,000000,35.407,37.191,35.398,36.725,4349306,0
+GLNG.US,D,20141210,000000,35.847,35.988,34.452,34.533,4279723,0
+GLNG.US,D,20141211,000000,34.929,35.055,32.424,32.605,3431589,0
+GLNG.US,D,20141212,000000,32.198,32.476,30.806,31.141,3948011,0
+GLNG.US,D,20141215,000000,31.058,32.083,29.757,29.873,3836248,0
+GLNG.US,D,20141216,000000,29.514,30.107,28.025,28.23,7036070,0
+GLNG.US,D,20141217,000000,28.249,31.617,28.05,30.862,5187207,0
+GLNG.US,D,20141218,000000,31.696,32.675,30.924,31.508,3454629,0
+GLNG.US,D,20141219,000000,31.389,32.625,30.96,32.53,2324782,0
+GLNG.US,D,20141222,000000,32.325,32.416,30.404,31.112,2196496,0
+GLNG.US,D,20141223,000000,31.194,32.109,30.73,31.896,2089873,0
+GLNG.US,D,20141224,000000,32.136,34.175,32.136,32.926,1984821,0
+GLNG.US,D,20141226,000000,32.891,33.439,31.408,32.064,1563544,0
+GLNG.US,D,20141229,000000,32.188,32.588,30.025,30.772,4858142,0
+GLNG.US,D,20141230,000000,30.548,31.37,30.035,31.258,3614170,0
+GLNG.US,D,20141231,000000,30.978,33.329,30.466,32.748,3977281,0
+GLNG.US,D,20150102,000000,33.439,33.439,31.85,32.064,2304247,0
+GLNG.US,D,20150105,000000,32.217,32.317,29.731,30.271,1840861,0
+GLNG.US,D,20150106,000000,30.271,30.413,27.135,28.141,3715027,0
+GLNG.US,D,20150107,000000,28.689,29.271,27.091,27.153,2624289,0
+GLNG.US,D,20150108,000000,27.601,29.048,27.038,28.83,2388510,0
+GLNG.US,D,20150109,000000,28.875,29.021,27.708,28.473,2019657,0
+GLNG.US,D,20150112,000000,28.636,28.636,27.046,27.909,1431718,0
+GLNG.US,D,20150113,000000,28.673,28.709,26.927,27.029,1799293,0
+GLNG.US,D,20150114,000000,26.56,27.029,25.428,26.444,3094571,0
+GLNG.US,D,20150115,000000,26.713,27.503,26.283,26.589,1808949,0
+GLNG.US,D,20150116,000000,26.56,28.041,26.507,27.909,2192603,0
+GLNG.US,D,20150120,000000,27.666,27.909,26.84,27.27,2501441,0
+GLNG.US,D,20150121,000000,27.538,28.725,27.386,27.727,2370139,0
+GLNG.US,D,20150122,000000,28.015,28.032,26.516,27.038,1676552,0
+GLNG.US,D,20150123,000000,28.994,28.994,26.398,26.57,2874753,0
+GLNG.US,D,20150126,000000,26.14,27.405,25.978,27.251,1575219,0
+GLNG.US,D,20150127,000000,26.362,27.568,26.362,27.415,1058475,0
+GLNG.US,D,20150128,000000,27.386,27.386,25.89,25.978,1822145,0
+GLNG.US,D,20150129,000000,26.112,26.57,25.537,26.444,2377583,0
+GLNG.US,D,20150130,000000,26.167,26.3,24.89,25.464,3845072,0
+GLNG.US,D,20150202,000000,25.797,27.771,25.743,27.745,1890438,0
+GLNG.US,D,20150203,000000,28.185,29.507,28.041,29.031,2928814,0
+GLNG.US,D,20150204,000000,28.535,28.718,27.629,28.312,1355698,0
+GLNG.US,D,20150205,000000,28.393,30.592,28.341,30.035,2029179,0
+GLNG.US,D,20150206,000000,30.169,30.427,28.949,29.36,1407730,0
+GLNG.US,D,20150209,000000,29.299,29.783,28.349,28.489,2023966,0
+GLNG.US,D,20150210,000000,28.673,28.85,27.27,27.594,1387287,0
+GLNG.US,D,20150211,000000,27.369,28.6,26.955,27.917,1654510,0
+GLNG.US,D,20150212,000000,28.158,28.473,27.377,27.557,1274794,0
+GLNG.US,D,20150213,000000,28.032,29.759,27.827,29.695,3068798,0
+GLNG.US,D,20150217,000000,29.721,29.767,28.617,29.44,1340632,0
+GLNG.US,D,20150218,000000,29.226,30.215,29.021,29.436,1388049,0
+GLNG.US,D,20150219,000000,28.868,29.244,27.974,28.648,1095252,0
+GLNG.US,D,20150220,000000,28.643,28.994,27.727,28.122,1671832,0
+GLNG.US,D,20150223,000000,27.844,28.041,27.01,27.425,1539104,0
+GLNG.US,D,20150224,000000,27.836,28.158,27.441,28.05,1330003,0
+GLNG.US,D,20150225,000000,27.736,29.687,27.736,28.903,2759133,0
+GLNG.US,D,20150226,000000,29.129,29.129,27.415,28.168,1408629,0
+GLNG.US,D,20150227,000000,28.158,28.416,27.754,27.854,1190176,0
+GLNG.US,D,20150302,000000,27.521,27.942,27.054,27.727,1510270,0
+GLNG.US,D,20150303,000000,27.925,27.925,26.248,26.533,2445323,0
+GLNG.US,D,20150304,000000,26.444,26.82,25.931,26.497,1827560,0
+GLNG.US,D,20150305,000000,26.936,31.158,26.936,30.843,4742969,0
+GLNG.US,D,20150306,000000,31.338,31.389,29.721,29.901,1894717,0
+GLNG.US,D,20150309,000000,29.982,29.982,28.875,29.226,1890982,0
+GLNG.US,D,20150310,000000,28.517,29.448,28.498,29.272,1866575,0
+GLNG.US,D,20150311,000000,29.127,30.248,28.973,29.353,2138589,0
+GLNG.US,D,20150312,000000,29.456,30.857,29.456,30.393,2164291,0
+GLNG.US,D,20150313,000000,30.638,31.632,30.082,31.287,2525957,0
+GLNG.US,D,20150316,000000,31.131,31.977,30.192,31.841,2213274,0
+GLNG.US,D,20150317,000000,31.541,33.08,31.493,32.714,2520245,0
+GLNG.US,D,20150318,000000,32.332,33.088,32.159,32.824,2692567,0
+GLNG.US,D,20150319,000000,32.204,32.761,31.029,31.503,2503115,0
+GLNG.US,D,20150320,000000,31.831,32.296,30.983,31,3216890,0
+GLNG.US,D,20150323,000000,30.977,31.949,30.977,31.758,1244473,0
+GLNG.US,D,20150324,000000,31.64,31.896,30.656,31.084,1542438,0
+GLNG.US,D,20150325,000000,31.277,32.024,30.548,31.75,1856220,0
+GLNG.US,D,20150326,000000,32.194,32.531,31.297,31.45,1039311,0
+GLNG.US,D,20150327,000000,31.075,31.586,30.5,30.611,2305859,0
+GLNG.US,D,20150330,000000,30.822,31.204,29.901,30.22,1478078,0
+GLNG.US,D,20150331,000000,29.883,30.419,29.729,30.305,1141086,0
+GLNG.US,D,20150401,000000,30.436,30.958,30.129,30.201,1164076,0
+GLNG.US,D,20150402,000000,30.019,30.847,30.019,30.393,978357,0
+GLNG.US,D,20150406,000000,30.638,31.614,30.446,31.466,1150237,0
+GLNG.US,D,20150407,000000,31.402,31.786,30.84,31.459,1151228,0
+GLNG.US,D,20150408,000000,31.605,32.511,30.786,30.93,1008560,0
+GLNG.US,D,20150409,000000,30.977,31.64,30.415,30.814,1503763,0
+GLNG.US,D,20150410,000000,31.01,31.968,30.866,31.85,1199771,0
+GLNG.US,D,20150413,000000,31.922,32.44,31.614,31.841,1000651,0
+GLNG.US,D,20150414,000000,31.932,33.135,31.896,32.714,1883347,0
+GLNG.US,D,20150415,000000,32.77,33.925,32.55,33.314,3154698,0
+GLNG.US,D,20150416,000000,33.277,33.287,31.977,32.607,1489160,0
+GLNG.US,D,20150417,000000,32.396,32.44,31.559,31.768,694998,0
+GLNG.US,D,20150420,000000,31.803,32.193,31.45,31.777,1425808,0
+GLNG.US,D,20150421,000000,31.795,31.795,30.822,31.512,999860,0
+GLNG.US,D,20150422,000000,31.666,32.476,31.431,32.305,1127259,0
+GLNG.US,D,20150423,000000,32.315,32.859,32.123,32.45,1374949,0
+GLNG.US,D,20150424,000000,32.44,32.58,31.75,32.087,1179265,0
+GLNG.US,D,20150427,000000,32.094,32.26,31.493,31.741,887198,0
+GLNG.US,D,20150428,000000,31.676,32.611,31.576,32.35,1435008,0
+GLNG.US,D,20150429,000000,32.36,33.225,31.822,33.191,1605922,0
+GLNG.US,D,20150430,000000,32.913,33.216,31.896,32.77,1185272,0
+GLNG.US,D,20150501,000000,33.097,33.107,32.185,32.869,941894,0
+GLNG.US,D,20150504,000000,33.117,34.308,32.987,34.272,1736177,0
+GLNG.US,D,20150505,000000,40.29,44.159,39.853,40.981,12957623,0
+GLNG.US,D,20150506,000000,41.01,42.557,40.919,41.737,2872441,0
+GLNG.US,D,20150507,000000,41.884,42.645,40.909,42.574,1757258,0
+GLNG.US,D,20150508,000000,43.04,43.515,41.426,41.957,2273459,0
+GLNG.US,D,20150511,000000,41.51,42.43,41.166,42.238,1230965,0
+GLNG.US,D,20150512,000000,42.075,42.768,41.92,41.938,1248217,0
+GLNG.US,D,20150513,000000,42.211,42.449,41.601,41.875,1431072,0
+GLNG.US,D,20150514,000000,41.994,42.509,41.347,42.449,1378792,0
+GLNG.US,D,20150515,000000,42.602,45.352,42.019,43.977,3030301,0
+GLNG.US,D,20150518,000000,43.85,44.997,43.435,44.615,2034332,0
+GLNG.US,D,20150519,000000,44.396,44.433,43.46,44.051,2035901,0
+GLNG.US,D,20150520,000000,44.014,44.66,43.559,44.396,1109712,0
+GLNG.US,D,20150521,000000,44.215,46.1,44.215,45.244,1578135,0
+GLNG.US,D,20150522,000000,45.016,45.132,44.122,45.036,745740,0
+GLNG.US,D,20150526,000000,44.806,44.856,43.084,43.394,1542686,0
+GLNG.US,D,20150527,000000,43.177,44.014,42.384,43.569,1877854,0
+GLNG.US,D,20150528,000000,43.206,45.517,42.649,45.453,2620593,0
+GLNG.US,D,20150529,000000,44.988,45.235,43.167,43.257,2283563,0
+GLNG.US,D,20150601,000000,43.257,44.014,42.83,43.943,1176219,0
+GLNG.US,D,20150602,000000,43.86,44.806,43.804,43.905,1238825,0
+GLNG.US,D,20150603,000000,43.804,44.351,42.797,43.141,999771,0
+GLNG.US,D,20150604,000000,42.895,43.55,42.458,42.856,977040,0
+GLNG.US,D,20150605,000000,42.5,44.615,42.304,44.159,1077094,0
+GLNG.US,D,20150608,000000,43.74,44.159,41.938,42.348,1945291,0
+GLNG.US,D,20150609,000000,42.63,43.347,42.101,43.093,1338290,0
+GLNG.US,D,20150610,000000,43.637,43.82,42.938,43.536,738719,0
+GLNG.US,D,20150611,000000,43.369,44.141,42.827,43.874,1031701,0
+GLNG.US,D,20150612,000000,43.481,44.71,43.288,43.621,923799,0
+GLNG.US,D,20150615,000000,43.217,44.822,43.029,44.198,804681,0
+GLNG.US,D,20150616,000000,43.894,45.558,43.894,45.044,1082191,0
+GLNG.US,D,20150617,000000,45.246,47.048,45.189,46.744,1984124,0
+GLNG.US,D,20150618,000000,46.856,47.038,45.648,46.283,1419315,0
+GLNG.US,D,20150619,000000,46.173,47.066,45.964,46.576,1189996,0
+GLNG.US,D,20150622,000000,46.724,47.111,45.909,46.182,1007566,0
+GLNG.US,D,20150623,000000,46.604,46.884,46.191,46.632,1506228,0
+GLNG.US,D,20150624,000000,46.368,47.701,46.173,46.744,1809961,0
+GLNG.US,D,20150625,000000,47.267,47.267,44.796,45.097,1494049,0
+GLNG.US,D,20150626,000000,45.327,46.026,44.547,44.796,3987723,0
+GLNG.US,D,20150629,000000,44.344,44.538,43.066,43.132,1499707,0
+GLNG.US,D,20150630,000000,43.536,43.884,42.756,43.02,1735781,0
+GLNG.US,D,20150701,000000,44.638,45.964,42.082,42.306,2871591,0
+GLNG.US,D,20150702,000000,42.324,42.461,40.641,41.881,2434819,0
+GLNG.US,D,20150706,000000,41.285,41.513,39.683,39.885,2122283,0
+GLNG.US,D,20150707,000000,39.535,40.244,37.513,40.097,2243468,0
+GLNG.US,D,20150708,000000,39.665,40.575,37.698,38.361,1719673,0
+GLNG.US,D,20150709,000000,38.903,40.052,38.867,38.867,1574225,0
+GLNG.US,D,20150710,000000,39.005,40.253,38.94,39.232,1002234,0
+GLNG.US,D,20150713,000000,39.638,39.989,38.515,39.544,892361,0
+GLNG.US,D,20150714,000000,38.838,40.823,38.838,40.623,1197935,0
+GLNG.US,D,20150715,000000,40.623,40.704,39.349,39.647,1239485,0
+GLNG.US,D,20150716,000000,39.683,40.261,38.783,39.06,1130818,0
+GLNG.US,D,20150717,000000,38.627,39.086,38.205,38.57,920971,0
+GLNG.US,D,20150720,000000,38.718,38.93,37.772,37.993,936963,0
+GLNG.US,D,20150721,000000,38.176,39.979,38.147,39.749,1371993,0
+GLNG.US,D,20150722,000000,41.771,42.064,39.519,41.9,2435256,0
+GLNG.US,D,20150723,000000,42.117,42.794,39.069,40.401,2127285,0
+GLNG.US,D,20150724,000000,40.291,40.659,39.096,39.701,1497967,0
+GLNG.US,D,20150727,000000,39.114,39.512,36.679,37.569,1812246,0
+GLNG.US,D,20150728,000000,38.092,40.125,37.946,39.749,1038134,0
+GLNG.US,D,20150729,000000,39.601,40.935,39.252,39.564,1198374,0
+GLNG.US,D,20150730,000000,39.418,40.006,38.829,39.959,891711,0
+GLNG.US,D,20150731,000000,39.849,40.401,39.418,39.592,575690,0
+GLNG.US,D,20150803,000000,39.494,39.775,38.57,38.913,982039,0
+GLNG.US,D,20150804,000000,39.096,39.427,37.716,38.092,992772,0
+GLNG.US,D,20150805,000000,38.196,38.867,37.772,37.873,965901,0
+GLNG.US,D,20150806,000000,38.138,38.138,35.879,36.309,1719841,0
+GLNG.US,D,20150807,000000,36.375,37.202,35.905,36.254,1143110,0
+GLNG.US,D,20150810,000000,36.586,38.608,35.95,38.497,1078165,0
+GLNG.US,D,20150811,000000,38.039,38.306,37.101,38.24,777928,0
+GLNG.US,D,20150812,000000,37.679,39.042,37.258,38.248,1160407,0
+GLNG.US,D,20150813,000000,37.901,38.389,36.733,37.019,1115043,0
+GLNG.US,D,20150814,000000,37.148,37.148,34.73,34.905,3075564,0
+GLNG.US,D,20150817,000000,34.472,36.055,34.039,36.017,1371993,0
+GLNG.US,D,20150818,000000,35.941,36.716,35.574,36.191,840580,0
+GLNG.US,D,20150819,000000,35.905,36.007,34.242,34.758,968617,0
+GLNG.US,D,20150820,000000,34.571,34.931,33.689,33.827,925324,0
+GLNG.US,D,20150821,000000,33.573,34.004,32.459,32.58,1599573,0
+GLNG.US,D,20150824,000000,30.833,32.082,28.736,30.611,1777486,0
+GLNG.US,D,20150825,000000,31.605,32.009,30.39,30.492,1139410,0
+GLNG.US,D,20150826,000000,31.255,31.614,30.592,31.439,1167261,0
+GLNG.US,D,20150827,000000,31.853,34.141,31.742,33.46,1697914,0
+GLNG.US,D,20150828,000000,33.792,36.319,33.792,35.684,1896989,0
+GLNG.US,D,20150831,000000,35.132,36.669,33.555,35.797,1396905,0
+GLNG.US,D,20150901,000000,34.969,35.77,34.527,34.905,1164540,0
+GLNG.US,D,20150902,000000,35.246,35.905,34.444,35.879,1077949,0
+GLNG.US,D,20150903,000000,36.118,37.139,35.723,36.089,2137511,0
+GLNG.US,D,20150904,000000,35.556,36.521,35.013,36.254,1176834,0
+GLNG.US,D,20150908,000000,36.887,37.427,35.659,35.8,741676,0
+GLNG.US,D,20150909,000000,35.918,36.58,34.051,34.106,1436029,0
+GLNG.US,D,20150910,000000,34.349,34.889,33.551,34.015,1030244,0
+GLNG.US,D,20150911,000000,33.735,33.876,32.75,32.98,1040487,0
+GLNG.US,D,20150914,000000,32.815,32.815,31.642,31.848,967138,0
+GLNG.US,D,20150915,000000,31.978,32.703,31.867,32.239,1082423,0
+GLNG.US,D,20150916,000000,32.136,33.297,32.136,32.637,1446890,0
+GLNG.US,D,20150917,000000,32.452,33.382,32.452,32.898,999392,0
+GLNG.US,D,20150918,000000,31.886,32.695,31.698,32.061,1008007,0
+GLNG.US,D,20150921,000000,32.164,32.778,31.736,31.801,743127,0
+GLNG.US,D,20150922,000000,31.679,31.801,29.775,30.173,1363975,0
+GLNG.US,D,20150923,000000,30.173,30.582,28.612,28.716,1548074,0
+GLNG.US,D,20150924,000000,28.352,28.984,27.551,28.768,1259158,0
+GLNG.US,D,20150925,000000,28.899,29.188,28.09,28.397,1343542,0
+GLNG.US,D,20150928,000000,28.156,28.305,23.729,24.901,5114505,0
+GLNG.US,D,20150929,000000,25.041,25.766,24.419,24.558,3253838,0
+GLNG.US,D,20150930,000000,25.59,27.616,25.116,25.923,3481939,0
+GLNG.US,D,20151001,000000,26.083,27.384,25.262,25.704,2418116,0
+GLNG.US,D,20151002,000000,25.544,27.636,25.329,27.636,1190292,0
+GLNG.US,D,20151005,000000,27.812,29.664,27.636,29.477,2009036,0
+GLNG.US,D,20151006,000000,28.89,30.378,28.649,29.979,1675853,0
+GLNG.US,D,20151007,000000,30.835,31.635,29.634,31.028,2478020,0
+GLNG.US,D,20151008,000000,31.028,31.449,30.156,31.132,1160395,0
+GLNG.US,D,20151009,000000,31.616,32.257,29.682,29.765,1644987,0
+GLNG.US,D,20151012,000000,29.904,29.977,27.755,28.361,1783525,0
+GLNG.US,D,20151013,000000,28.071,28.966,27.636,27.682,1184805,0
+GLNG.US,D,20151014,000000,27.616,28.797,27.05,28.733,2010419,0
+GLNG.US,D,20151015,000000,28.471,29.597,27.887,29.506,2522541,0
+GLNG.US,D,20151016,000000,29.392,30.156,28.833,29.792,2209698,0
+GLNG.US,D,20151019,000000,29.392,29.579,28.594,29.207,762673,0
+GLNG.US,D,20151020,000000,29.031,29.271,28.192,28.852,1792535,0
+GLNG.US,D,20151021,000000,28.778,28.862,27.69,27.999,1147059,0
+GLNG.US,D,20151022,000000,28.24,28.778,27.244,27.774,1085546,0
+GLNG.US,D,20151023,000000,27.451,28.156,26.753,27.915,1213414,0
+GLNG.US,D,20151026,000000,27.765,27.86,25.943,26.184,1399679,0
+GLNG.US,D,20151027,000000,25.943,25.961,24.891,25.458,1681120,0
+GLNG.US,D,20151028,000000,25.722,27.032,25.476,26.995,1537979,0
+GLNG.US,D,20151029,000000,26.501,27.115,26.269,26.529,897129,0
+GLNG.US,D,20151030,000000,26.576,27.551,26.511,26.975,1092107,0
+GLNG.US,D,20151102,000000,26.817,27.906,26.52,27.674,1248196,0
+GLNG.US,D,20151103,000000,27.812,28.25,27.004,27.96,1203414,0
+GLNG.US,D,20151104,000000,29.172,29.261,27.664,27.941,1809335,0
+GLNG.US,D,20151105,000000,27.486,28.38,26.779,27.097,1743497,0
+GLNG.US,D,20151106,000000,26.753,27.29,26.083,27.041,1095117,0
+GLNG.US,D,20151109,000000,26.966,27.328,26.019,26.927,763326,0
+GLNG.US,D,20151110,000000,26.501,26.995,25.822,26.65,991658,0
+GLNG.US,D,20151111,000000,26.668,28.687,26.529,28.174,1425384,0
+GLNG.US,D,20151112,000000,27.774,28.071,27.097,27.28,1009941,0
+GLNG.US,D,20151113,000000,27.123,27.99,26.697,27.477,716242,0
+GLNG.US,D,20151116,000000,27.496,28.343,26.614,27.708,1105225,0
+GLNG.US,D,20151117,000000,27.616,27.915,26.37,26.436,1095547,0
+GLNG.US,D,20151118,000000,26.586,26.946,25.858,26.817,1058121,0
+GLNG.US,D,20151119,000000,26.807,26.936,25.598,26.037,1142758,0
+GLNG.US,D,20151120,000000,26.055,26.445,25.598,25.933,870241,0
+GLNG.US,D,20151123,000000,26.009,26.009,24.855,25.006,1391505,0
+GLNG.US,D,20151124,000000,25.272,26.121,25.006,25.739,1602615,0
+GLNG.US,D,20151125,000000,25.554,26.614,24.204,26.047,1894487,0
+GLNG.US,D,20151127,000000,25.885,26.093,24.548,24.855,1601647,0
+GLNG.US,D,20151130,000000,24.178,26.259,23.254,25.432,2474576,0
+GLNG.US,D,20151201,000000,25.367,26.623,24.469,25.162,1603146,0
+GLNG.US,D,20151202,000000,24.213,24.938,22.931,23.032,3055975,0
+GLNG.US,D,20151203,000000,23.198,23.571,21.917,22.029,2045684,0
+GLNG.US,D,20151204,000000,21.518,22,20.085,20.215,4501666,0
+GLNG.US,D,20151207,000000,21.051,21.051,16.951,17.081,4814080,0
+GLNG.US,D,20151208,000000,17.072,17.607,16.205,16.805,4983051,0
+GLNG.US,D,20151209,000000,17.358,19.113,17.299,18.521,3218087,0
+GLNG.US,D,20151210,000000,17.97,18.322,17.643,17.835,2074682,0
+GLNG.US,D,20151211,000000,17.444,17.634,16.634,17.157,2558736,0
+GLNG.US,D,20151214,000000,16.9,17.062,15.794,16.128,2867452,0
+GLNG.US,D,20151215,000000,16.128,16.376,15.367,15.824,2612339,0
+GLNG.US,D,20151216,000000,15.651,15.937,15.327,15.699,2607726,0
+GLNG.US,D,20151217,000000,15.632,15.632,13.268,13.451,6307346,0
+GLNG.US,D,20151218,000000,13.965,14.518,13.317,13.46,3364645,0
+GLNG.US,D,20151221,000000,13.46,13.833,12.869,13.648,2794991,0
+GLNG.US,D,20151222,000000,13.648,14.174,13.347,13.916,1898799,0
+GLNG.US,D,20151223,000000,14.135,15.376,13.974,15.07,3068066,0
+GLNG.US,D,20151224,000000,15.025,15.661,14.888,15.299,1079693,0
+GLNG.US,D,20151228,000000,15.212,15.481,14.384,14.528,1612750,0
+GLNG.US,D,20151229,000000,14.726,14.947,14.489,14.754,2196933,0
+GLNG.US,D,20151230,000000,14.45,15.136,14.436,14.622,1702219,0
+GLNG.US,D,20151231,000000,14.431,15.222,14.335,15.051,1572793,0
+GLNG.US,D,20160104,000000,15.033,16.356,14.908,16.271,2274862,0
+GLNG.US,D,20160105,000000,16.205,16.205,15.52,15.928,1693042,0
+GLNG.US,D,20160106,000000,15.491,15.987,15.099,15.261,1713436,0
+GLNG.US,D,20160107,000000,14.86,15.28,14.355,14.421,1732622,0
+GLNG.US,D,20160108,000000,14.744,15.491,14.355,15.165,1353293,0
+GLNG.US,D,20160111,000000,15.27,15.367,14.355,14.707,2085035,0
+GLNG.US,D,20160112,000000,15.006,15.193,13.526,13.88,1882361,0
+GLNG.US,D,20160113,000000,14.021,14.266,12.469,12.956,1908597,0
+GLNG.US,D,20160114,000000,13.095,13.974,12.544,13.765,1189452,0
+GLNG.US,D,20160115,000000,12.918,13.422,12.421,12.927,1539671,0
+GLNG.US,D,20160119,000000,13.153,13.153,11.62,11.811,2038067,0
+GLNG.US,D,20160120,000000,11.41,11.659,8.9793,9.569,4286284,0
+GLNG.US,D,20160121,000000,9.549,11.476,9.549,11.382,2924260,0
+GLNG.US,D,20160122,000000,11.915,17.348,11.915,17.148,16152334,0
+GLNG.US,D,20160125,000000,16.339,19.77,15.814,16.683,9346102,0
+GLNG.US,D,20160126,000000,16.871,17.377,15.747,16.775,3864486,0
+GLNG.US,D,20160127,000000,16.727,18.444,16.195,17.708,3019570,0
+GLNG.US,D,20160128,000000,18.453,19.379,17.184,17.579,2177346,0
+GLNG.US,D,20160129,000000,17.634,18.13,16.775,17.747,1971011,0
+GLNG.US,D,20160201,000000,17.511,17.511,16.756,17.272,1483555,0
+GLNG.US,D,20160202,000000,16.852,16.948,15.794,16.128,1652768,0
+GLNG.US,D,20160203,000000,16.519,16.775,14.831,16.765,1692870,0
+GLNG.US,D,20160204,000000,16.852,17.752,16.339,17.194,1749137,0
+GLNG.US,D,20160205,000000,16.958,17.503,16.491,16.718,980121,0
+GLNG.US,D,20160208,000000,16.444,16.444,14.618,15.183,1610430,0
+GLNG.US,D,20160209,000000,14.726,14.972,12.993,13.823,2959507,0
+GLNG.US,D,20160210,000000,13.946,14.375,13.239,13.916,1636469,0
+GLNG.US,D,20160211,000000,13.367,14.232,12.927,14.079,2055279,0
+GLNG.US,D,20160212,000000,14.355,15.06,13.806,14.888,1627073,0
+GLNG.US,D,20160216,000000,15.117,15.319,14.316,15.016,1453602,0
+GLNG.US,D,20160217,000000,15.126,16.3,15.126,15.834,1458452,0
+GLNG.US,D,20160218,000000,16.025,16.405,14.967,15.309,900640,0
+GLNG.US,D,20160219,000000,14.908,15.174,14.241,15.016,1052129,0
+GLNG.US,D,20160222,000000,15.386,16.261,15.386,16.166,1300961,0
+GLNG.US,D,20160223,000000,15.987,16.844,15.299,15.396,882385,0
+GLNG.US,D,20160224,000000,15.555,15.862,14.213,15.775,1888851,0
+GLNG.US,D,20160225,000000,15.623,15.838,14.699,15.396,1011467,0
+GLNG.US,D,20160226,000000,15.862,17.718,15.738,16.481,2118052,0
+GLNG.US,D,20160229,000000,16.444,18.255,14.888,17.478,3869083,0
+GLNG.US,D,20160301,000000,17.777,18.72,17.56,17.96,2556971,0
+GLNG.US,D,20160302,000000,17.835,17.872,16.683,17.54,1833400,0
+GLNG.US,D,20160303,000000,17.607,17.872,16.9,17.339,1649218,0
+GLNG.US,D,20160304,000000,17.997,20.199,17.444,19.026,2854077,0
+GLNG.US,D,20160307,000000,19.113,20.523,18.94,19.608,1879496,0
+GLNG.US,D,20160308,000000,19.293,19.32,16.747,16.824,2787395,0
+GLNG.US,D,20160309,000000,17.377,18.298,16.765,17.97,1575517,0
+GLNG.US,D,20160310,000000,18.005,18.159,16.548,16.978,1816612,0
+GLNG.US,D,20160311,000000,17.272,18.806,17.224,18.55,1648095,0
+GLNG.US,D,20160314,000000,18.254,18.406,17.678,18.004,1218448,0
+GLNG.US,D,20160315,000000,17.557,18.004,16.751,17.938,1402871,0
+GLNG.US,D,20160316,000000,17.987,18.79,17.775,18.73,1261962,0
+GLNG.US,D,20160317,000000,18.951,20.029,18.53,19.62,2010126,0
+GLNG.US,D,20160318,000000,19.831,20.527,19.151,19.332,1879907,0
+GLNG.US,D,20160321,000000,19.134,19.381,18.301,19.106,1325282,0
+GLNG.US,D,20160322,000000,18.72,19.991,18.72,19.505,1227994,0
+GLNG.US,D,20160323,000000,19.229,19.457,17.687,17.823,1439005,0
+GLNG.US,D,20160324,000000,17.24,17.805,16.418,17.623,1495603,0
+GLNG.US,D,20160328,000000,17.632,17.842,16.476,17.134,1247960,0
+GLNG.US,D,20160329,000000,16.935,17.355,16.027,16.829,1336094,0
+GLNG.US,D,20160330,000000,17.393,17.661,16.76,17.087,1038003,0
+GLNG.US,D,20160331,000000,17.2,17.374,16.77,17.172,1174110,0
+GLNG.US,D,20160401,000000,16.658,17.134,16.274,16.658,1255866,0
+GLNG.US,D,20160404,000000,16.678,16.819,16.027,16.351,1280480,0
+GLNG.US,D,20160405,000000,16.16,16.639,15.94,16.227,1283956,0
+GLNG.US,D,20160406,000000,16.351,17.059,16.265,16.77,874193,0
+GLNG.US,D,20160407,000000,16.466,17.013,16.111,16.485,937170,0
+GLNG.US,D,20160408,000000,16.649,17.2,16.6,16.819,1261246,0
+GLNG.US,D,20160411,000000,17.078,17.765,16.886,17.059,1223669,0
+GLNG.US,D,20160412,000000,17.19,18.463,17.003,18.444,1686740,0
+GLNG.US,D,20160413,000000,18.521,19.937,18.346,19.428,1949051,0
+GLNG.US,D,20160414,000000,19.505,19.715,18.912,19.611,1412870,0
+GLNG.US,D,20160415,000000,19.496,19.496,18.56,18.637,1096274,0
+GLNG.US,D,20160418,000000,18.053,19.106,17.678,18.588,1126958,0
+GLNG.US,D,20160419,000000,18.769,20.909,18.769,20.767,3222631,0
+GLNG.US,D,20160420,000000,20.594,22.462,20.29,22.266,2713562,0
+GLNG.US,D,20160421,000000,22.343,22.713,21.406,21.817,1757061,0
+GLNG.US,D,20160422,000000,22.84,23.575,22.209,22.592,1983914,0
+GLNG.US,D,20160425,000000,22.592,22.84,20.565,20.805,1585337,0
+GLNG.US,D,20160426,000000,20.909,21.264,20.272,20.882,2197956,0
+GLNG.US,D,20160427,000000,21.005,21.626,20.092,20.461,1633218,0
+GLNG.US,D,20160428,000000,20.384,21.503,20.193,20.642,1304174,0
+GLNG.US,D,20160429,000000,17.355,17.661,14.699,15.845,12816611,0
+GLNG.US,D,20160502,000000,15.873,16.571,15.787,16.323,2925061,0
+GLNG.US,D,20160503,000000,15.921,16.16,15.463,15.827,1988201,0
+GLNG.US,D,20160504,000000,15.634,16.209,15.1,15.549,2263029,0
+GLNG.US,D,20160505,000000,16.046,16.199,14.869,14.957,1568328,0
+GLNG.US,D,20160506,000000,14.928,15.98,14.681,15.512,1247037,0
+GLNG.US,D,20160509,000000,16.265,16.564,15.53,16.448,1960269,0
+GLNG.US,D,20160510,000000,16.523,17.996,15.989,17.537,1936746,0
+GLNG.US,D,20160511,000000,17.345,17.968,16.678,17.24,1713392,0
+GLNG.US,D,20160512,000000,17.557,17.842,16.696,16.829,990675,0
+GLNG.US,D,20160513,000000,16.696,16.896,16.237,16.495,1009714,0
+GLNG.US,D,20160516,000000,16.809,17.431,16.418,16.553,1148329,0
+GLNG.US,D,20160517,000000,16.609,17.215,16.294,16.77,1367667,0
+GLNG.US,D,20160518,000000,16.629,17.003,15.98,16.082,1109010,0
+GLNG.US,D,20160519,000000,15.921,16.543,15.453,16.438,1246468,0
+GLNG.US,D,20160520,000000,16.438,16.704,16.022,16.58,1272333,0
+GLNG.US,D,20160523,000000,16.294,16.629,16.17,16.209,1254541,0
+GLNG.US,D,20160524,000000,16.218,16.538,15.845,16.314,1119693,0
+GLNG.US,D,20160525,000000,16.543,17.547,16.274,17.162,1372069,0
+GLNG.US,D,20160526,000000,16.819,17.461,16.485,16.8,1176095,0
+GLNG.US,D,20160527,000000,16.609,16.987,16.274,16.809,815961,0
+GLNG.US,D,20160531,000000,16.418,17.67,16.409,16.639,1379627,0
+GLNG.US,D,20160601,000000,17.003,17.003,15.648,15.97,1781186,0
+GLNG.US,D,20160602,000000,15.74,15.902,15.377,15.73,1087401,0
+GLNG.US,D,20160603,000000,15.643,15.912,15.31,15.358,1430232,0
+GLNG.US,D,20160606,000000,15.634,16.428,15.433,16.255,1228962,0
+GLNG.US,D,20160607,000000,16.399,17.003,16.102,16.76,1207100,0
+GLNG.US,D,20160608,000000,17.068,17.79,16.955,17.716,1355647,0
+GLNG.US,D,20160609,000000,17.49,17.604,16.916,17.49,1191351,0
+GLNG.US,D,20160610,000000,17.25,17.25,15.912,16.227,1718976,0
+GLNG.US,D,20160613,000000,16.045,16.351,15.158,15.317,1999728,0
+GLNG.US,D,20160614,000000,15.163,15.574,14.588,15.229,1436727,0
+GLNG.US,D,20160615,000000,15.107,15.335,14.703,15.03,1541936,0
+GLNG.US,D,20160616,000000,14.749,14.749,13.927,14.454,2530261,0
+GLNG.US,D,20160617,000000,14.559,15.441,14.439,15.21,1842639,0
+GLNG.US,D,20160620,000000,15.988,17.174,15.844,16.18,2439019,0
+GLNG.US,D,20160621,000000,16.073,16.111,15.21,15.836,1363651,0
+GLNG.US,D,20160622,000000,15.854,16.314,15.767,16.209,1310336,0
+GLNG.US,D,20160623,000000,16.563,17.11,16.37,17.071,1251087,0
+GLNG.US,D,20160624,000000,15.836,16.4,15.574,16.14,2673865,0
+GLNG.US,D,20160627,000000,15.738,15.786,13.726,13.956,2480928,0
+GLNG.US,D,20160628,000000,14.579,14.904,13.907,14.541,2454318,0
+GLNG.US,D,20160629,000000,14.789,15.949,14.502,15.651,1597213,0
+GLNG.US,D,20160630,000000,15.325,15.335,14.467,14.856,2196215,0
+GLNG.US,D,20160701,000000,15.365,16.199,15.107,16.063,2032083,0
+GLNG.US,D,20160705,000000,15.269,15.699,14.397,14.934,1826468,0
+GLNG.US,D,20160706,000000,14.789,15.144,14.493,14.973,2366003,0
+GLNG.US,D,20160707,000000,15.269,15.632,14.339,14.588,1500483,0
+GLNG.US,D,20160708,000000,14.749,15.48,14.749,15.259,1590864,0
+GLNG.US,D,20160711,000000,15.501,15.988,15.283,15.854,1551618,0
+GLNG.US,D,20160712,000000,16.294,17.213,16.13,16.659,3092781,0
+GLNG.US,D,20160713,000000,16.898,16.898,15.651,16.199,1821889,0
+GLNG.US,D,20160714,000000,16.581,16.711,15.939,16.045,1249441,0
+GLNG.US,D,20160715,000000,16.102,16.554,15.93,16.017,1129958,0
+GLNG.US,D,20160718,000000,15.786,16.18,15.287,15.806,1175473,0
+GLNG.US,D,20160719,000000,15.777,15.777,14.953,15.03,1128286,0
+GLNG.US,D,20160720,000000,14.914,15.384,14.464,15.365,1879656,0
+GLNG.US,D,20160721,000000,15.365,16.17,15.287,15.491,1791072,0
+GLNG.US,D,20160722,000000,15.528,15.988,15.259,15.614,1158262,0
+GLNG.US,D,20160725,000000,17.75,18.097,16.515,16.688,6529908,0
+GLNG.US,D,20160726,000000,16.439,17.062,16.342,16.946,1819496,0
+GLNG.US,D,20160727,000000,16.946,17.75,16.41,16.908,2047734,0
+GLNG.US,D,20160728,000000,16.858,17.157,16.121,16.121,1955377,0
+GLNG.US,D,20160729,000000,15.959,16.36,15.844,16.255,943008,0
+GLNG.US,D,20160801,000000,16.831,16.986,15.651,15.816,2693906,0
+GLNG.US,D,20160802,000000,15.863,16.697,15.345,15.863,1820464,0
+GLNG.US,D,20160803,000000,15.786,17.137,15.537,17.053,1810269,0
+GLNG.US,D,20160804,000000,16.976,17.392,16.849,17.183,1483665,0
+GLNG.US,D,20160805,000000,17.319,17.76,16.995,17.59,1052370,0
+GLNG.US,D,20160808,000000,17.627,18.441,17.59,18.173,1923633,0
+GLNG.US,D,20160809,000000,18.317,18.431,17.682,17.943,1326628,0
+GLNG.US,D,20160810,000000,18.105,18.279,17.79,17.847,1066898,0
+GLNG.US,D,20160811,000000,18.125,18.518,17.732,18.25,1092032,0
+GLNG.US,D,20160812,000000,18.46,18.644,18.144,18.24,781227,0
+GLNG.US,D,20160815,000000,18.566,19.313,18.441,19.065,1130465,0
+GLNG.US,D,20160816,000000,18.997,19.256,18.7,19.114,964000,0
+GLNG.US,D,20160817,000000,19.006,19.168,18.48,19.065,852636,0
+GLNG.US,D,20160818,000000,19.198,20.071,19.026,19.773,1391694,0
+GLNG.US,D,20160819,000000,19.773,19.773,19.266,19.467,662328,0
+GLNG.US,D,20160822,000000,19.095,19.228,18.644,19.208,1133685,0
+GLNG.US,D,20160823,000000,19.055,19.938,18.954,19.754,1787079,0
+GLNG.US,D,20160824,000000,19.658,20.367,19.238,19.284,1875590,0
+GLNG.US,D,20160825,000000,19.284,19.793,19.208,19.486,857931,0
+GLNG.US,D,20160826,000000,19.496,19.783,19.123,19.342,905914,0
+GLNG.US,D,20160829,000000,19.238,19.629,18.987,19.514,1579932,0
+GLNG.US,D,20160830,000000,19.601,19.965,19.362,19.409,1644471,0
+GLNG.US,D,20160831,000000,17.856,20.77,17.856,19.973,2975987,0
+GLNG.US,D,20160901,000000,19.658,20.128,19.168,19.514,1776831,0
+GLNG.US,D,20160902,000000,19.697,21.038,19.558,20.704,1641621,0
+GLNG.US,D,20160906,000000,20.886,21.24,20.602,20.981,1131876,0
+GLNG.US,D,20160907,000000,21.009,21.382,20.809,21.117,1640281,0
+GLNG.US,D,20160908,000000,21.326,21.941,21.098,21.824,2152957,0
+GLNG.US,D,20160909,000000,21.566,21.711,20.617,20.694,1417116,0
+GLNG.US,D,20160912,000000,20.558,21.182,20.029,20.992,1395370,0
+GLNG.US,D,20160913,000000,20.481,20.761,19.801,20.174,1249713,0
+GLNG.US,D,20160914,000000,20.01,20.714,19.888,20.128,792148,0
+GLNG.US,D,20160915,000000,20.154,20.714,19.907,20.491,1427373,0
+GLNG.US,D,20160916,000000,20.338,20.962,20.079,20.521,1035216,0
+GLNG.US,D,20160919,000000,20.771,21.089,20.357,20.665,960161,0
+GLNG.US,D,20160920,000000,20.704,21.002,20.31,20.454,544426,0
+GLNG.US,D,20160921,000000,20.751,21.089,20.357,20.646,1401868,0
+GLNG.US,D,20160922,000000,20.905,21.029,20.204,20.501,971906,0
+GLNG.US,D,20160923,000000,20.463,20.791,19.474,19.579,1710740,0
+GLNG.US,D,20160926,000000,19.675,20.144,19.407,19.464,1135072,0
+GLNG.US,D,20160927,000000,19.369,19.715,19.071,19.598,740400,0
+GLNG.US,D,20160928,000000,19.762,20.751,19.618,20.733,2553220,0
+GLNG.US,D,20160929,000000,20.665,21.002,20.029,20.108,1450346,0
+GLNG.US,D,20160930,000000,20.435,20.582,19.907,20.366,1174585,0
+GLNG.US,D,20161003,000000,20.577,20.886,20.483,20.539,1189987,0
+GLNG.US,D,20161004,000000,20.587,20.809,19.878,20.31,734641,0
+GLNG.US,D,20161005,000000,20.617,21.755,20.617,21.222,1335462,0
+GLNG.US,D,20161006,000000,21.242,21.934,21.137,21.635,1073195,0
+GLNG.US,D,20161007,000000,21.713,21.797,21.347,21.511,804190,0
+GLNG.US,D,20161010,000000,21.865,22.183,21.817,22.039,585876,0
+GLNG.US,D,20161011,000000,21.865,22.068,21.375,21.875,966629,0
+GLNG.US,D,20161012,000000,21.713,21.875,21.146,21.28,956506,0
+GLNG.US,D,20161013,000000,21.02,21.137,20.501,20.809,951589,0
+GLNG.US,D,20161014,000000,21.172,21.713,20.751,21.568,775741,0
+GLNG.US,D,20161017,000000,22.5,23.404,21.865,21.953,3018610,0
+GLNG.US,D,20161018,000000,22.097,23.028,21.894,22.691,1743983,0
+GLNG.US,D,20161019,000000,23.115,23.767,22.73,23.519,1325212,0
+GLNG.US,D,20161020,000000,23.316,23.529,22.981,23.018,1232016,0
+GLNG.US,D,20161021,000000,22.778,23.395,22.773,23.058,877601,0
+GLNG.US,D,20161024,000000,23.162,23.738,22.682,23.088,874856,0
+GLNG.US,D,20161025,000000,23.038,23.153,22.423,22.579,744842,0
+GLNG.US,D,20161026,000000,22.316,22.701,21.904,22.23,949148,0
+GLNG.US,D,20161027,000000,22.432,22.865,22.146,22.635,881052,0
+GLNG.US,D,20161028,000000,22.48,22.569,21.365,21.722,822378,0
+GLNG.US,D,20161031,000000,21.511,21.531,20.895,21.029,1714490,0
+GLNG.US,D,20161101,000000,21.347,21.452,19.981,20.204,1501835,0
+GLNG.US,D,20161102,000000,19.85,20.029,19.426,19.781,1434474,0
+GLNG.US,D,20161103,000000,19.83,20.208,19.493,19.953,1024259,0
+GLNG.US,D,20161104,000000,19.936,20.641,19.715,20.144,1189279,0
+GLNG.US,D,20161107,000000,20.607,20.972,20.426,20.684,912405,0
+GLNG.US,D,20161108,000000,20.426,21.089,20.243,20.914,625946,0
+GLNG.US,D,20161109,000000,20.751,21.587,20.511,21.338,1363960,0
+GLNG.US,D,20161110,000000,23.306,23.865,22.587,23.115,2869985,0
+GLNG.US,D,20161111,000000,22.806,23.642,22.46,23.539,1483547,0
+GLNG.US,D,20161114,000000,23.539,23.701,22.768,22.855,1341670,0
+GLNG.US,D,20161115,000000,23.836,24.767,22.951,24.315,5941301,0
+GLNG.US,D,20161116,000000,24.191,25.246,23.923,24.642,1883869,0
+GLNG.US,D,20161117,000000,24.92,25.449,23.826,23.943,1522977,0
+GLNG.US,D,20161118,000000,23.98,24.469,23.757,24.035,1185435,0
+GLNG.US,D,20161121,000000,24.345,24.701,23.865,24.113,1417056,0
+GLNG.US,D,20161122,000000,24.21,24.375,23.586,24.065,1101443,0
+GLNG.US,D,20161123,000000,24.035,24.738,23.874,24.527,1061137,0
+GLNG.US,D,20161125,000000,24.404,24.404,23.083,23.539,1028958,0
+GLNG.US,D,20161128,000000,23.632,23.632,22.097,22.25,2279044,0
+GLNG.US,D,20161129,000000,21.962,22.009,20.771,20.924,3705347,0
+GLNG.US,D,20161130,000000,23.125,24.267,22.579,23.442,4127147,0
+GLNG.US,D,20161201,000000,24.277,24.449,22.126,22.549,2806666,0
+GLNG.US,D,20161202,000000,22.375,23.287,22.375,23.018,1365209,0
+GLNG.US,D,20161205,000000,23.134,23.777,23.018,23.058,1500586,0
+GLNG.US,D,20161206,000000,22.816,23.038,22.51,22.836,1115638,0
+GLNG.US,D,20161207,000000,22.855,23.058,22.5,22.768,1483643,0
+GLNG.US,D,20161208,000000,22.845,23.186,22.579,23.048,1501492,0
+GLNG.US,D,20161209,000000,23.258,23.529,22.836,22.874,1768980,0
+GLNG.US,D,20161212,000000,23.442,23.808,22.884,23.01,1837682,0
+GLNG.US,D,20161213,000000,23.21,23.424,23.058,23.259,1299313,0
+GLNG.US,D,20161214,000000,22.981,22.981,22.239,22.277,1344363,0
+GLNG.US,D,20161215,000000,22.306,22.894,21.873,22.499,1468398,0
+GLNG.US,D,20161216,000000,22.74,23.176,22.578,22.768,1778314,0
+GLNG.US,D,20161219,000000,22.509,22.903,22.134,22.229,1103549,0
+GLNG.US,D,20161220,000000,22.422,23.048,22.287,22.865,1099114,0
+GLNG.US,D,20161221,000000,22.923,23.126,22.764,22.874,680354,0
+GLNG.US,D,20161222,000000,22.865,23.144,22.422,22.431,835560,0
+GLNG.US,D,20161223,000000,22.393,22.479,22.017,22.239,948848,0
+GLNG.US,D,20161227,000000,22.277,22.489,22.085,22.163,960694,0
+GLNG.US,D,20161228,000000,22.325,22.941,22.172,22.644,939245,0
+GLNG.US,D,20161229,000000,22.374,22.806,22.374,22.479,718365,0
+GLNG.US,D,20161230,000000,22.057,22.582,22.017,22.085,1049494,0
+GLNG.US,D,20170103,000000,22.499,23.49,22.459,22.76,1528927,0
+GLNG.US,D,20170104,000000,22.845,23.367,22.568,23.347,860352,0
+GLNG.US,D,20170105,000000,23.596,24.26,23.337,23.578,1287685,0
+GLNG.US,D,20170106,000000,23.673,24.156,23.415,23.916,1107095,0
+GLNG.US,D,20170109,000000,23.644,24,23.347,23.471,860738,0
+GLNG.US,D,20170110,000000,23.481,23.721,23.259,23.376,584870,0
+GLNG.US,D,20170111,000000,23.5,24.327,23.347,24.213,1090135,0
+GLNG.US,D,20170112,000000,24.452,24.452,23.683,23.896,517798,0
+GLNG.US,D,20170113,000000,23.973,24.728,23.925,24.597,1508959,0
+GLNG.US,D,20170117,000000,24.656,24.685,24.156,24.423,950729,0
+GLNG.US,D,20170118,000000,24.185,24.607,24.111,24.54,1005232,0
+GLNG.US,D,20170119,000000,24.617,25.318,24.482,24.705,933097,0
+GLNG.US,D,20170120,000000,24.954,26.196,24.934,25.771,2574004,0
+GLNG.US,D,20170123,000000,25.571,25.742,25.138,25.474,1393251,0
+GLNG.US,D,20170124,000000,25.608,26.302,25.416,25.926,1127788,0
+GLNG.US,D,20170125,000000,26.043,26.74,25.662,26.601,5317130,0
+GLNG.US,D,20170126,000000,26.783,27.361,25.726,26.792,2777430,0
+GLNG.US,D,20170127,000000,26.129,26.677,25.994,26.149,3146681,0
+GLNG.US,D,20170130,000000,25.994,26.014,24.656,24.809,2090969,0
+GLNG.US,D,20170131,000000,24.944,25.099,24.203,24.895,1228516,0
+GLNG.US,D,20170201,000000,25.318,25.81,25.225,25.726,1118481,0
+GLNG.US,D,20170202,000000,25.734,25.734,25.166,25.454,750579,0
+GLNG.US,D,20170203,000000,25.543,26.369,25.454,26.245,1132415,0
+GLNG.US,D,20170206,000000,26.379,26.407,25.571,25.677,824879,0
+GLNG.US,D,20170207,000000,25.493,25.916,24.789,25.397,1212658,0
+GLNG.US,D,20170208,000000,25.148,25.926,24.779,25.454,1017321,0
+GLNG.US,D,20170209,000000,25.647,26.755,25.598,26.139,1550053,0
+GLNG.US,D,20170210,000000,26.514,27.504,26.514,27.419,1621701,0
+GLNG.US,D,20170213,000000,27.342,27.573,26.726,26.879,905762,0
+GLNG.US,D,20170214,000000,25.707,27.101,25.707,26.986,7412027,0
+GLNG.US,D,20170215,000000,26.879,26.906,26.104,26.283,1979682,0
+GLNG.US,D,20170216,000000,26.283,26.474,25.598,25.751,1310317,0
+GLNG.US,D,20170217,000000,25.493,25.896,25.29,25.581,1427430,0
+GLNG.US,D,20170221,000000,26.053,26.906,25.985,26.159,2307412,0
+GLNG.US,D,20170222,000000,25.868,25.896,25.318,25.353,915054,0
+GLNG.US,D,20170223,000000,25.771,26.302,25.726,26.186,1879487,0
+GLNG.US,D,20170224,000000,25.657,25.839,25.234,25.29,1484831,0
+GLNG.US,D,20170227,000000,25.195,25.936,25.148,25.896,1633192,0
+GLNG.US,D,20170228,000000,25.079,26.896,25.069,26.293,2499928,0
+GLNG.US,D,20170301,000000,26.592,27.303,26.379,27.111,1796096,0
+GLNG.US,D,20170302,000000,26.946,27.091,26.033,26.043,1503816,0
+GLNG.US,D,20170303,000000,26.08,26.802,25.98,26.755,1106067,0
+GLNG.US,D,20170306,000000,26.416,27.293,26.216,27.216,1165102,0
+GLNG.US,D,20170307,000000,27.13,27.765,26.986,27.698,1880123,0
+GLNG.US,D,20170308,000000,27.495,28.092,26.629,26.634,1712712,0
+GLNG.US,D,20170309,000000,26.329,26.611,25.647,26.293,1287092,0
+GLNG.US,D,20170310,000000,26.629,26.736,26.043,26.359,909832,0
+GLNG.US,D,20170313,000000,26.524,26.886,26.293,26.369,626377,0
+GLNG.US,D,20170314,000000,26.052,26.109,25.193,25.491,1112003,0
+GLNG.US,D,20170315,000000,25.77,26.104,25.481,26.023,902640,0
+GLNG.US,D,20170316,000000,26.168,26.369,25.646,26.013,753469,0
+GLNG.US,D,20170317,000000,26.099,27.102,26.099,26.255,1367451,0
+GLNG.US,D,20170320,000000,26.159,26.784,26.079,26.678,805145,0
+GLNG.US,D,20170321,000000,26.843,27.121,25.886,26.196,976392,0
+GLNG.US,D,20170322,000000,25.905,26.196,25.434,25.589,1209490,0
+GLNG.US,D,20170323,000000,25.491,26.464,25.452,26.206,826130,0
+GLNG.US,D,20170324,000000,26.263,26.698,26.159,26.293,460481,0
+GLNG.US,D,20170327,000000,25.741,26.06,25.326,25.877,1473997,0
+GLNG.US,D,20170328,000000,25.935,26.649,25.789,26.582,1217018,0
+GLNG.US,D,20170329,000000,26.592,27.585,26.582,27.228,1992592,0
+GLNG.US,D,20170330,000000,27.46,27.622,26.907,27.257,1311697,0
+GLNG.US,D,20170331,000000,26.977,27.19,26.562,26.937,1261596,0
+GLNG.US,D,20170403,000000,26.957,27.277,26.592,26.803,899166,0
+GLNG.US,D,20170404,000000,26.823,27.063,26.494,26.853,604647,0
+GLNG.US,D,20170405,000000,27.026,27.487,26.079,26.089,864904,0
+GLNG.US,D,20170406,000000,26.31,26.774,26.159,26.572,603414,0
+GLNG.US,D,20170407,000000,26.678,26.843,26.397,26.464,523959,0
+GLNG.US,D,20170410,000000,26.708,27.421,26.582,27.277,699669,0
+GLNG.US,D,20170411,000000,27.295,27.468,27.054,27.199,649510,0
+GLNG.US,D,20170412,000000,27.18,27.334,26.379,26.582,1173061,0
+GLNG.US,D,20170413,000000,26.562,26.765,25.686,25.725,748496,0
+GLNG.US,D,20170417,000000,25.799,25.93,25.193,25.75,1066361,0
+GLNG.US,D,20170418,000000,25.462,26.013,25.183,25.925,713212,0
+GLNG.US,D,20170419,000000,25.974,26.329,24.971,25.126,1243067,0
+GLNG.US,D,20170420,000000,25.164,25.589,24.931,24.981,935948,0
+GLNG.US,D,20170421,000000,24.682,25.087,24.518,24.816,642194,0
+GLNG.US,D,20170424,000000,25.068,25.627,24.826,25.424,1201906,0
+GLNG.US,D,20170425,000000,25.385,25.857,25.203,25.765,545506,0
+GLNG.US,D,20170426,000000,25.531,26.186,25.249,25.346,1237752,0
+GLNG.US,D,20170427,000000,25.126,25.174,24.354,24.911,1212420,0
+GLNG.US,D,20170428,000000,25.107,25.107,24.594,24.604,572999,0
+GLNG.US,D,20170501,000000,24.576,24.796,24.237,24.567,725866,0
+GLNG.US,D,20170502,000000,25.048,25.78,25.048,25.385,954610,0
+GLNG.US,D,20170503,000000,25.249,25.375,24.845,25.107,753967,0
+GLNG.US,D,20170504,000000,24.796,24.911,24.102,24.468,1340906,0
+GLNG.US,D,20170505,000000,24.403,25.077,24.364,24.826,1349454,0
+GLNG.US,D,20170508,000000,24.758,25.785,24.702,25.733,988584,0
+GLNG.US,D,20170509,000000,25.733,25.935,25.164,25.531,1222583,0
+GLNG.US,D,20170510,000000,25.76,26.32,25.741,26.003,729419,0
+GLNG.US,D,20170511,000000,26.109,26.206,25.561,25.895,1410183,0
+GLNG.US,D,20170512,000000,25.954,26.407,25.848,26.302,688060,0
+GLNG.US,D,20170515,000000,26.774,27.344,26.727,26.947,764001,0
+GLNG.US,D,20170516,000000,27.044,27.223,26.621,26.774,1117759,0
+GLNG.US,D,20170517,000000,26.524,26.746,25.575,25.597,1067233,0
+GLNG.US,D,20170518,000000,25.414,26.042,25.029,25.715,659075,0
+GLNG.US,D,20170519,000000,26.003,26.853,25.984,26.765,850934,0
+GLNG.US,D,20170522,000000,27.026,27.223,26.688,26.917,636526,0
+GLNG.US,D,20170523,000000,26.977,26.977,26.436,26.592,701715,0
+GLNG.US,D,20170524,000000,26.504,26.601,26.052,26.514,1239820,0
+GLNG.US,D,20170525,000000,26.263,26.927,25.706,25.799,613645,0
+GLNG.US,D,20170526,000000,25.597,25.799,25.306,25.656,644817,0
+GLNG.US,D,20170530,000000,25.365,25.895,24.132,24.334,1761358,0
+GLNG.US,D,20170531,000000,23.996,24.296,21.721,22.438,6038106,0
+GLNG.US,D,20170601,000000,22.675,23.361,22.337,22.724,2253512,0
+GLNG.US,D,20170602,000000,22.385,22.627,21.595,21.711,2238838,0
+GLNG.US,D,20170605,000000,21.538,22.155,21.295,21.729,1341092,0
+GLNG.US,D,20170606,000000,21.633,21.98,21.258,21.845,2705631,0
+GLNG.US,D,20170607,000000,21.749,21.816,20.688,20.892,2334159,0
+GLNG.US,D,20170608,000000,20.843,21.143,20.39,20.669,1567369,0
+GLNG.US,D,20170609,000000,20.775,21.99,20.276,21.904,1776971,0
+GLNG.US,D,20170612,000000,22.251,22.617,21.682,21.934,1124830,0
+GLNG.US,D,20170613,000000,22.009,22.188,21.538,22,672687,0
+GLNG.US,D,20170614,000000,21.865,21.884,20.889,20.947,1832129,0
+GLNG.US,D,20170615,000000,20.522,21.148,19.914,20.017,1494692,0
+GLNG.US,D,20170616,000000,20.017,20.879,19.807,20.85,1525062,0
+GLNG.US,D,20170619,000000,20.83,21.148,20.29,20.531,1114423,0
+GLNG.US,D,20170620,000000,20.116,20.256,19.554,19.864,1507310,0
+GLNG.US,D,20170621,000000,21.855,22.107,20.482,21.033,3159862,0
+GLNG.US,D,20170622,000000,20.82,21.528,20.82,20.976,1190517,0
+GLNG.US,D,20170623,000000,21.073,21.671,20.966,21.323,1813055,0
+GLNG.US,D,20170626,000000,21.45,21.479,20.8,21.157,844311,0
+GLNG.US,D,20170627,000000,21.275,21.748,21.043,21.122,825336,0
+GLNG.US,D,20170628,000000,21.246,21.836,21.246,21.681,1459632,0
+GLNG.US,D,20170629,000000,21.845,22.165,21.537,21.748,794396,0
+GLNG.US,D,20170630,000000,21.944,22.155,21.469,21.508,1380017,0
+GLNG.US,D,20170703,000000,21.642,22.483,21.642,22.358,1050915,0
+GLNG.US,D,20170705,000000,22.396,23.034,21.97,22.348,1940210,0
+GLNG.US,D,20170706,000000,22.523,22.84,22.146,22.406,1281686,0
+GLNG.US,D,20170707,000000,22.299,22.628,21.537,21.7,1298205,0
+GLNG.US,D,20170710,000000,21.565,21.865,21.323,21.69,932668,0
+GLNG.US,D,20170711,000000,21.758,21.796,21.323,21.622,792701,0
+GLNG.US,D,20170712,000000,21.904,22.358,21.76,21.855,594789,0
+GLNG.US,D,20170713,000000,21.884,22.29,21.72,22.252,703900,0
+GLNG.US,D,20170714,000000,22.358,22.608,22.271,22.513,582352,0
+GLNG.US,D,20170717,000000,22.523,22.85,22.261,22.358,457849,0
+GLNG.US,D,20170718,000000,22.453,22.599,22.136,22.348,376730,0
+GLNG.US,D,20170719,000000,22.416,23.103,22.386,22.967,1047747,0
+GLNG.US,D,20170720,000000,23.123,23.169,22.367,22.85,879472,0
+GLNG.US,D,20170721,000000,23.034,23.034,22.271,22.367,737766,0
+GLNG.US,D,20170724,000000,22.513,22.764,22.318,22.523,424788,0
+GLNG.US,D,20170725,000000,22.791,23.393,22.791,22.977,935135,0
+GLNG.US,D,20170726,000000,23.189,23.189,22.523,22.745,575940,0
+GLNG.US,D,20170727,000000,22.821,22.957,22.523,22.811,383948,0
+GLNG.US,D,20170728,000000,22.735,23.049,22.581,22.879,560937,0
+GLNG.US,D,20170731,000000,23.024,23.227,22.628,23.015,778610,0
+GLNG.US,D,20170801,000000,22.957,23.064,22.599,22.908,499741,0
+GLNG.US,D,20170802,000000,22.791,22.937,22.416,22.745,528721,0
+GLNG.US,D,20170803,000000,22.821,22.953,21.416,21.459,1293361,0
+GLNG.US,D,20170804,000000,21.489,21.894,21.226,21.7,1059461,0
+GLNG.US,D,20170807,000000,21.594,21.594,20.825,21.063,812321,0
+GLNG.US,D,20170808,000000,20.889,21.622,20.454,20.522,950416,0
+GLNG.US,D,20170809,000000,20.531,20.85,20.037,20.695,1375720,0
+GLNG.US,D,20170810,000000,20.86,20.867,19.807,19.894,1359898,0
+GLNG.US,D,20170811,000000,19.816,20.047,19.275,19.583,1162858,0
+GLNG.US,D,20170814,000000,19.66,20.067,19.313,19.933,1001082,0
+GLNG.US,D,20170815,000000,19.787,19.868,19.458,19.816,470953,0
+GLNG.US,D,20170816,000000,19.816,20.3,19.69,19.767,885552,0
+GLNG.US,D,20170817,000000,19.7,20.246,19.497,19.923,1097117,0
+GLNG.US,D,20170818,000000,19.777,19.914,19.428,19.7,619068,0
+GLNG.US,D,20170821,000000,19.67,20.116,19.593,19.718,767945,0
+GLNG.US,D,20170822,000000,19.904,20.598,19.816,20.482,1443209,0
+GLNG.US,D,20170823,000000,20.319,20.928,20.182,20.752,1262315,0
+GLNG.US,D,20170824,000000,20.715,20.8,20.406,20.598,598922,0
+GLNG.US,D,20170825,000000,20.685,21.014,20.522,20.8,579994,0
+GLNG.US,D,20170828,000000,20.85,21.068,20.502,20.637,783961,0
+GLNG.US,D,20170829,000000,20.464,20.889,20.211,20.82,717032,0
+GLNG.US,D,20170830,000000,20.879,20.879,19.874,20.271,1089141,0
+GLNG.US,D,20170831,000000,20.241,21.112,20.211,20.957,1209459,0
+GLNG.US,D,20170901,000000,21.033,21.033,20.435,20.734,971658,0
+GLNG.US,D,20170905,000000,20.879,21.005,19.95,20.328,1018314,0
+GLNG.US,D,20170906,000000,20.559,20.666,20.007,20.037,1006370,0
+GLNG.US,D,20170907,000000,20.017,20.752,19.39,20.695,1716251,0
+GLNG.US,D,20170908,000000,20.628,20.675,19.846,20.126,1051373,0
+GLNG.US,D,20170911,000000,20.356,20.569,19.97,20.192,631493,0
+GLNG.US,D,20170912,000000,20.162,20.464,20.017,20.143,589038,0
+GLNG.US,D,20170913,000000,20.116,20.657,20.116,20.455,982962,0
+GLNG.US,D,20170914,000000,20.503,21.006,20.29,20.417,1197383,0
+GLNG.US,D,20170915,000000,20.483,20.92,20.271,20.784,1569910,0
+GLNG.US,D,20170918,000000,20.793,21.259,20.377,20.387,997496,0
+GLNG.US,D,20170919,000000,20.387,20.465,19.408,19.854,2023859,0
+GLNG.US,D,20170920,000000,19.95,20.532,19.649,20.493,1323990,0
+GLNG.US,D,20170921,000000,20.57,21.316,20.455,20.676,1398234,0
+GLNG.US,D,20170922,000000,20.629,21.006,20.532,20.93,917042,0
+GLNG.US,D,20170925,000000,21.095,21.472,20.842,21.296,1204043,0
+GLNG.US,D,20170926,000000,21.239,21.957,21.159,21.569,1517885,0
+GLNG.US,D,20170927,000000,21.79,21.938,21.462,21.742,1203509,0
+GLNG.US,D,20170928,000000,21.8,22.044,21.306,22.014,1236194,0
+GLNG.US,D,20170929,000000,22.111,22.227,21.684,21.908,815454,0
+GLNG.US,D,20171002,000000,21.569,22.28,21.384,22.266,1187784,0
+GLNG.US,D,20171003,000000,22.295,22.519,22.054,22.141,933240,0
+GLNG.US,D,20171004,000000,22.082,22.343,21.724,21.849,590237,0
+GLNG.US,D,20171005,000000,21.878,22.266,21.559,22.034,792577,0
+GLNG.US,D,20171006,000000,21.742,21.938,21.636,21.8,486989,0
+GLNG.US,D,20171009,000000,21.83,21.938,21.075,21.095,1116957,0
+GLNG.US,D,20171010,000000,21.316,21.598,21.124,21.326,851603,0
+GLNG.US,D,20171011,000000,21.452,21.588,21.278,21.501,564510,0
+GLNG.US,D,20171012,000000,21.452,22.054,21.346,21.849,1360756,0
+GLNG.US,D,20171013,000000,21.947,22.274,21.742,21.79,719538,0
+GLNG.US,D,20171016,000000,21.975,22.285,21.675,21.694,997795,0
+GLNG.US,D,20171017,000000,21.588,21.888,21.199,21.268,669164,0
+GLNG.US,D,20171018,000000,21.452,21.462,20.551,21.045,1546106,0
+GLNG.US,D,20171019,000000,20.793,20.988,20.589,20.774,761930,0
+GLNG.US,D,20171020,000000,20.891,21.169,20.56,20.619,968254,0
+GLNG.US,D,20171023,000000,20.638,20.861,20.087,20.096,1140262,0
+GLNG.US,D,20171024,000000,20.135,20.223,19.709,19.756,1580604,0
+GLNG.US,D,20171025,000000,19.621,19.746,18.972,19.273,1668350,0
+GLNG.US,D,20171026,000000,19.34,19.504,18.759,18.894,1632956,0
+GLNG.US,D,20171027,000000,18.807,19.604,18.719,19.224,1426415,0
+GLNG.US,D,20171030,000000,19.379,20.744,19.34,20.328,2253540,0
+GLNG.US,D,20171031,000000,20.211,20.579,19.796,20.473,1431370,0
+GLNG.US,D,20171101,000000,20.832,21.336,20.407,21.035,1312642,0
+GLNG.US,D,20171102,000000,20.998,21.424,20.676,20.988,970401,0
+GLNG.US,D,20171103,000000,21.045,21.588,20.706,21.511,1506493,0
+GLNG.US,D,20171106,000000,21.608,22.212,21.435,22.121,1625953,0
+GLNG.US,D,20171107,000000,22.382,22.808,22.16,22.692,1726553,0
+GLNG.US,D,20171108,000000,22.692,22.731,22.073,22.479,1260050,0
+GLNG.US,D,20171109,000000,22.257,23.283,22.257,22.954,1228796,0
+GLNG.US,D,20171110,000000,23.071,23.556,22.798,23.11,715196,0
+GLNG.US,D,20171113,000000,23.1,23.162,22.766,22.993,837483,0
+GLNG.US,D,20171114,000000,22.974,23.031,22.247,22.529,1238434,0
+GLNG.US,D,20171115,000000,22.237,22.412,21.752,22.064,1470472,0
+GLNG.US,D,20171116,000000,22.092,22.459,21.908,22.257,525271,0
+GLNG.US,D,20171117,000000,22.285,23.012,22.285,22.964,1185213,0
+GLNG.US,D,20171120,000000,22.886,23.021,22.474,23.012,748377,0
+GLNG.US,D,20171121,000000,23.196,23.719,22.726,23.012,969721,0
+GLNG.US,D,20171122,000000,23.167,23.874,23.13,23.71,1124974,0
+GLNG.US,D,20171124,000000,24.019,24.445,23.602,23.652,549608,0
+GLNG.US,D,20171127,000000,23.556,23.797,23.148,23.496,1355759,0
+GLNG.US,D,20171128,000000,23.486,24.535,23.4,24.389,1609121,0
+GLNG.US,D,20171129,000000,24.475,24.882,24.069,24.485,1882192,0
+GLNG.US,D,20171130,000000,24.755,25.639,23.566,23.943,2769527,0
+GLNG.US,D,20171201,000000,24.01,24.301,23.061,23.4,1631452,0
+GLNG.US,D,20171204,000000,23.612,23.855,23.41,23.438,756176,0
+GLNG.US,D,20171205,000000,23.428,23.762,23.148,23.293,771705,0
+GLNG.US,D,20171206,000000,23.283,23.826,22.886,23.457,1107506,0
+GLNG.US,D,20171207,000000,23.419,23.884,23.371,23.845,725204,0
+GLNG.US,D,20171208,000000,24.261,24.465,23.933,24.389,945344,0
+GLNG.US,D,20171211,000000,24.436,25.163,24.107,25.116,1622793,0
+GLNG.US,D,20171212,000000,25.213,25.784,25.125,25.492,1933981,0
+GLNG.US,D,20171213,000000,25.552,25.89,24.773,25.688,1681436,0
+GLNG.US,D,20171214,000000,25.688,26.156,25.444,25.726,1549089,0
+GLNG.US,D,20171215,000000,26.57,27.211,26.231,26.863,4423213,0
+GLNG.US,D,20171218,000000,27.648,28.503,26.805,27.988,3055083,0
+GLNG.US,D,20171219,000000,28.28,28.425,27.774,27.968,1798682,0
+GLNG.US,D,20171220,000000,28.094,28.813,27.814,28.27,1944890,0
+GLNG.US,D,20171221,000000,28.25,28.988,28.191,28.521,1722988,0
+GLNG.US,D,20171222,000000,28.638,28.638,28.036,28.376,1423312,0
+GLNG.US,D,20171226,000000,28.386,29.185,28.181,28.979,845497,0
+GLNG.US,D,20171227,000000,29.123,29.279,28.833,29.065,749617,0
+GLNG.US,D,20171228,000000,29.2,29.319,28.58,28.969,809560,0
+GLNG.US,D,20171229,000000,29.2,29.2,28.677,28.939,880276,0
+GLNG.US,D,20180102,000000,29.269,30.279,28.944,30.037,1722401,0
+GLNG.US,D,20180103,000000,30.355,30.716,29.812,30.084,3266161,0
+GLNG.US,D,20180104,000000,30.2,30.289,29.143,29.696,1993339,0
+GLNG.US,D,20180105,000000,29.53,29.822,28.54,28.91,1517074,0
+GLNG.US,D,20180108,000000,28.91,28.929,28.386,28.56,1081949,0
+GLNG.US,D,20180109,000000,28.54,28.628,27.919,28.425,908155,0
+GLNG.US,D,20180110,000000,28.347,28.512,27.705,27.794,1256150,0
+GLNG.US,D,20180111,000000,27.91,28.745,27.789,28.512,1576318,0
+GLNG.US,D,20180112,000000,28.53,29.016,28.396,28.862,703343,0
+GLNG.US,D,20180116,000000,28.929,29.026,27.445,27.54,1410203,0
+GLNG.US,D,20180117,000000,27.55,28.113,27.183,28.064,1162881,0
+GLNG.US,D,20180118,000000,27.843,28.103,27.599,27.843,737326,0
+GLNG.US,D,20180119,000000,27.705,28.463,27.668,28.415,1141464,0
+GLNG.US,D,20180122,000000,28.425,29.54,28.327,29.521,1331124,0
+GLNG.US,D,20180123,000000,29.445,29.881,28.919,29.114,1412947,0
+GLNG.US,D,20180124,000000,29.269,29.57,28.27,28.473,1257662,0
+GLNG.US,D,20180125,000000,28.58,28.58,27.744,27.9,1048429,0
+GLNG.US,D,20180126,000000,28.21,28.55,27.948,28.2,1001364,0
+GLNG.US,D,20180129,000000,27.948,28.172,27.415,27.445,887891,0
+GLNG.US,D,20180130,000000,26.958,27.084,26.084,26.619,2046220,0
+GLNG.US,D,20180131,000000,26.844,27.026,26.164,26.492,883451,0
+GLNG.US,D,20180201,000000,26.512,27.172,26.462,27.089,922301,0
+GLNG.US,D,20180202,000000,26.492,26.881,26.037,26.124,1200093,0
+GLNG.US,D,20180205,000000,25.726,26.424,25.192,25.268,1401085,0
+GLNG.US,D,20180206,000000,24.628,26.546,24.609,26.385,1541120,0
+GLNG.US,D,20180207,000000,26.212,26.58,25.909,26.212,890445,0
+GLNG.US,D,20180208,000000,26.221,26.531,25.24,25.24,869049,0
+GLNG.US,D,20180209,000000,25.552,25.904,23.735,24.717,2951998,0
+GLNG.US,D,20180212,000000,25.075,26.824,25.027,26.462,1603971,0
+GLNG.US,D,20180213,000000,26.326,27.182,26.308,27.143,1018783,0
+GLNG.US,D,20180214,000000,26.755,28.26,26.755,27.958,1173041,0
+GLNG.US,D,20180215,000000,28.23,28.454,27.58,27.919,1039163,0
+GLNG.US,D,20180216,000000,27.725,28.018,26.888,27.045,872149,0
+GLNG.US,D,20180220,000000,26.988,27.43,26.609,26.716,657861,0
+GLNG.US,D,20180221,000000,26.619,27.202,26.462,26.492,349473,0
+GLNG.US,D,20180222,000000,26.599,27.074,26.424,26.512,1092310,0
+GLNG.US,D,20180223,000000,26.667,27.104,26.667,27.055,524459,0
+GLNG.US,D,20180226,000000,27.338,27.482,26.736,26.872,649070,0
+GLNG.US,D,20180227,000000,26.814,27.153,26.405,26.472,1281576,0
+GLNG.US,D,20180228,000000,27.882,28.153,26.027,26.231,1610673,0
+GLNG.US,D,20180301,000000,26.299,26.755,25.813,26.154,1144475,0
+GLNG.US,D,20180302,000000,25.861,26.629,25.453,26.541,1616532,0
+GLNG.US,D,20180305,000000,26.385,27.688,26.335,27.501,922612,0
+GLNG.US,D,20180306,000000,27.735,28.074,27.385,27.435,675007,0
+GLNG.US,D,20180307,000000,27.153,27.521,26.794,27.074,844635,0
+GLNG.US,D,20180308,000000,27.045,27.163,26.716,27.065,798525,0
+GLNG.US,D,20180309,000000,27.289,28.356,26.958,28.25,1050643,0
+GLNG.US,D,20180312,000000,28.415,29.337,28.25,28.91,1471977,0
+GLNG.US,D,20180313,000000,28.997,29.114,28.569,28.667,594738,0
+GLNG.US,D,20180314,000000,28.706,28.763,28.185,28.269,633690,0
+GLNG.US,D,20180315,000000,28.326,28.579,27.208,27.646,939116,0
+GLNG.US,D,20180316,000000,27.656,28.142,27.267,27.782,1231390,0
+GLNG.US,D,20180319,000000,27.558,27.782,26.468,26.915,1640176,0
+GLNG.US,D,20180320,000000,27.101,27.265,26.401,26.596,1100088,0
+GLNG.US,D,20180321,000000,26.751,27.686,26.488,27.237,908304,0
+GLNG.US,D,20180322,000000,26.84,27.15,26.332,26.673,851645,0
+GLNG.US,D,20180323,000000,26.79,27.13,26.256,26.275,859017,0
+GLNG.US,D,20180326,000000,26.673,26.995,26.275,26.925,812972,0
+GLNG.US,D,20180327,000000,26.905,27.325,26.246,26.43,646979,0
+GLNG.US,D,20180328,000000,26.43,26.576,25.682,25.808,883502,0
+GLNG.US,D,20180329,000000,25.904,26.85,25.876,26.605,614972,0
+GLNG.US,D,20180402,000000,26.411,26.77,25.739,26.178,1202521,0
+GLNG.US,D,20180403,000000,26.459,27.072,25.788,27.024,770729,0
+GLNG.US,D,20180404,000000,26.459,26.995,26.401,26.722,937847,0
+GLNG.US,D,20180405,000000,26.955,28.016,26.955,27.976,877379,0
+GLNG.US,D,20180406,000000,27.646,28.18,26.975,27.277,1047369,0
+GLNG.US,D,20180409,000000,27.538,27.558,27.052,27.062,689982,0
+GLNG.US,D,20180410,000000,27.606,28.424,27.509,28.171,713080,0
+GLNG.US,D,20180411,000000,28.229,28.539,27.87,28.229,686359,0
+GLNG.US,D,20180412,000000,28.434,28.492,27.996,28.053,628099,0
+GLNG.US,D,20180413,000000,28.093,28.375,27.713,28.093,689905,0
+GLNG.US,D,20180416,000000,28.269,28.375,27.88,28.093,648634,0
+GLNG.US,D,20180417,000000,28.269,28.269,27.831,27.831,440957,0
+GLNG.US,D,20180418,000000,28.199,28.793,28.088,28.618,1386666,0
+GLNG.US,D,20180419,000000,28.969,30.679,28.4,30.038,3171782,0
+GLNG.US,D,20180420,000000,30.855,32.265,30.786,31.496,4431202,0
+GLNG.US,D,20180423,000000,30.865,31.73,30.709,30.865,1202185,0
+GLNG.US,D,20180424,000000,30.739,31.409,30.182,30.64,1210694,0
+GLNG.US,D,20180425,000000,30.64,31.409,30.155,31.313,881603,0
+GLNG.US,D,20180426,000000,31.303,32.284,31.117,31.496,1245875,0
+GLNG.US,D,20180427,000000,31.379,31.876,30.659,30.699,910871,0
+GLNG.US,D,20180430,000000,30.709,31.896,30.63,31.263,1142850,0
+GLNG.US,D,20180501,000000,31.127,31.811,30.982,31.72,702967,0
+GLNG.US,D,20180502,000000,31.681,32.478,31.223,32.09,993177,0
+GLNG.US,D,20180503,000000,32.284,32.498,31.604,32.05,742388,0
+GLNG.US,D,20180504,000000,32.012,33.023,31.778,32.673,1130976,0
+GLNG.US,D,20180507,000000,32.77,33.608,32.624,32.663,1056552,0
+GLNG.US,D,20180508,000000,32.693,33.559,32.372,33.489,1227151,0
+GLNG.US,D,20180509,000000,33.704,34.016,32.867,33.072,1339509,0
+GLNG.US,D,20180510,000000,33.111,33.373,32.186,32.323,684381,0
+GLNG.US,D,20180511,000000,32.323,32.673,32.15,32.41,686796,0
+GLNG.US,D,20180514,000000,32.643,32.974,32.294,32.46,613235,0
+GLNG.US,D,20180515,000000,32.372,32.818,31.982,32.798,713857,0
+GLNG.US,D,20180516,000000,32.906,33.052,32.4,32.673,644347,0
+GLNG.US,D,20180517,000000,32.643,33.17,32.478,33.043,874451,0
+GLNG.US,D,20180518,000000,33.16,33.363,32.838,33.315,761704,0
+GLNG.US,D,20180521,000000,33.568,33.976,33.29,33.781,813819,0
+GLNG.US,D,20180522,000000,33.899,34.56,33.504,33.598,1086640,0
+GLNG.US,D,20180523,000000,33.315,33.704,33.003,33.588,562723,0
+GLNG.US,D,20180524,000000,33.276,33.568,32.887,33.101,559442,0
+GLNG.US,D,20180525,000000,31.896,32.765,31.526,32.323,1194546,0
+GLNG.US,D,20180529,000000,31.992,32.808,31.992,32.527,1122422,0
+GLNG.US,D,20180530,000000,32.916,34.016,32.79,33.724,1953391,0
+GLNG.US,D,20180531,000000,28.763,29.211,24.359,25.262,16913056,0
+GLNG.US,D,20180601,000000,25.321,26.72,25.282,25.351,5864563,0
+GLNG.US,D,20180604,000000,25.292,26.42,25.176,26.362,3469791,0
+GLNG.US,D,20180605,000000,26.332,26.99,25.808,26.703,2071403,0
+GLNG.US,D,20180606,000000,26.8,27.033,26.265,26.391,1516103,0
+GLNG.US,D,20180607,000000,26.586,26.975,26.352,26.596,1093027,0
+GLNG.US,D,20180608,000000,26.44,26.605,26.089,26.352,968557,0
+GLNG.US,D,20180611,000000,26.217,26.551,25.759,26.42,937458,0
+GLNG.US,D,20180612,000000,26.498,27.086,26.459,26.586,889903,0
+GLNG.US,D,20180613,000000,26.498,26.761,26.088,26.322,887913,0
+GLNG.US,D,20180614,000000,26.382,27.394,26.312,27.19,1957351,0
+GLNG.US,D,20180615,000000,27.015,27.454,26.649,27.238,1729903,0
+GLNG.US,D,20180618,000000,27.2,27.531,26.916,27.229,1400779,0
+GLNG.US,D,20180619,000000,26.86,27.2,26.435,27.102,1076169,0
+GLNG.US,D,20180620,000000,27.346,27.463,26.664,27.278,1623281,0
+GLNG.US,D,20180621,000000,27.2,27.365,26.936,27.121,1071916,0
+GLNG.US,D,20180622,000000,27.754,28.417,27.287,27.863,2016105,0
+GLNG.US,D,20180625,000000,27.599,27.863,27.043,27.268,1072561,0
+GLNG.US,D,20180626,000000,27.258,27.744,26.8,27.688,1008131,0
+GLNG.US,D,20180627,000000,28.028,29.118,28.028,28.593,2053891,0
+GLNG.US,D,20180628,000000,28.612,28.739,27.919,28.417,914225,0
+GLNG.US,D,20180629,000000,28.641,29.07,28.242,28.7,1212365,0
+GLNG.US,D,20180702,000000,28.417,28.953,28.076,28.923,792116,0
+GLNG.US,D,20180703,000000,29.206,29.591,28.851,28.973,1081193,0
+GLNG.US,D,20180705,000000,29.186,29.386,28.923,29.012,832070,0
+GLNG.US,D,20180706,000000,28.787,29.285,28.543,29.196,612438,0
+GLNG.US,D,20180709,000000,29.323,29.629,28.933,29.128,666615,0
+GLNG.US,D,20180710,000000,29.206,29.547,28.943,29.245,1129694,0
+GLNG.US,D,20180711,000000,29.206,29.206,28.019,28.202,1117806,0
+GLNG.US,D,20180712,000000,27.307,27.794,26.889,27.764,1421296,0
+GLNG.US,D,20180713,000000,27.833,27.979,27.151,27.297,769617,0
+GLNG.US,D,20180716,000000,27.141,27.215,26.148,26.264,1517975,0
+GLNG.US,D,20180717,000000,26.138,26.478,25.846,26.372,798420,0
+GLNG.US,D,20180718,000000,26.45,27.238,26.206,27.18,754334,0
+GLNG.US,D,20180719,000000,27.18,27.688,27.121,27.307,719322,0
+GLNG.US,D,20180720,000000,27.297,27.297,26.586,26.596,897403,0
+GLNG.US,D,20180723,000000,26.547,26.87,25.875,25.923,1127580,0
+GLNG.US,D,20180724,000000,26.012,26.357,25.893,25.903,1055922,0
+GLNG.US,D,20180725,000000,25.913,26.206,25.65,26.177,1084603,0
+GLNG.US,D,20180726,000000,26.625,26.625,25.446,25.807,1304889,0
+GLNG.US,D,20180727,000000,25.817,25.943,25.388,25.446,1056670,0
+GLNG.US,D,20180730,000000,25.573,25.733,25.161,25.329,1392756,0
+GLNG.US,D,20180731,000000,25.378,25.484,24.949,25.339,1304391,0
+GLNG.US,D,20180801,000000,25.183,25.329,24.676,25.144,1003083,0
+GLNG.US,D,20180802,000000,25.018,25.26,24.9,25.233,878371,0
+GLNG.US,D,20180803,000000,25.309,25.631,24.232,25.018,2713049,0
+GLNG.US,D,20180806,000000,25.008,25.378,24.618,24.744,823801,0
+GLNG.US,D,20180807,000000,24.949,25.359,24.618,24.754,710407,0
+GLNG.US,D,20180808,000000,24.696,24.783,24.422,24.637,534292,0
+GLNG.US,D,20180809,000000,24.735,24.857,24.365,24.54,673630,0
+GLNG.US,D,20180810,000000,24.385,24.647,24.326,24.461,497509,0
+GLNG.US,D,20180813,000000,24.395,24.531,24.014,24.082,656945,0
+GLNG.US,D,20180814,000000,24.189,24.491,24.01,24.16,606432,0
+GLNG.US,D,20180815,000000,23.868,24.053,22.855,23.079,970656,0
+GLNG.US,D,20180816,000000,23.235,23.703,23.176,23.273,861606,0
+GLNG.US,D,20180817,000000,23.263,23.347,22.795,23.039,2500368,0
+GLNG.US,D,20180820,000000,23.079,23.858,23.049,23.751,2146962,0
+GLNG.US,D,20180821,000000,23.809,24.111,23.567,23.623,1344787,0
+GLNG.US,D,20180822,000000,23.819,24.706,23.79,24.55,2673780,0
+GLNG.US,D,20180823,000000,24.744,25.836,24.666,24.764,2698828,0
+GLNG.US,D,20180824,000000,25.085,25.865,24.959,25.154,2248940,0
+GLNG.US,D,20180827,000000,25.134,25.329,24.666,25.26,1456893,0
+GLNG.US,D,20180828,000000,25.368,25.913,25.183,25.836,2010286,0
+GLNG.US,D,20180829,000000,25.797,25.962,25.554,25.865,1361294,0
+GLNG.US,D,20180830,000000,25.767,25.817,24.949,25.075,1264552,0
+GLNG.US,D,20180831,000000,25.075,25.241,24.686,24.9,749133,0
+GLNG.US,D,20180904,000000,24.909,25.178,24.451,24.521,1061033,0
+GLNG.US,D,20180905,000000,24.394,24.883,24.185,24.834,1131101,0
+GLNG.US,D,20180906,000000,25.088,25.333,23.914,24.071,1034955,0
+GLNG.US,D,20180907,000000,23.845,24.697,23.637,24.667,1454599,0
+GLNG.US,D,20180910,000000,24.745,25.206,24.618,24.892,722956,0
+GLNG.US,D,20180911,000000,24.883,25.549,24.794,25.411,632914,0
+GLNG.US,D,20180912,000000,25.676,25.823,25.211,25.392,855278,0
+GLNG.US,D,20180913,000000,25.626,25.706,24.951,24.981,977649,0
+GLNG.US,D,20180914,000000,24.951,24.991,24.394,24.697,723247,0
+GLNG.US,D,20180917,000000,24.961,25.45,24.767,25.118,990687,0
+GLNG.US,D,20180918,000000,25.294,25.949,25.294,25.803,1618338,0
+GLNG.US,D,20180919,000000,25.862,26.781,25.743,26.605,1296283,0
+GLNG.US,D,20180920,000000,27.261,27.555,26.688,27.045,3127740,0
+GLNG.US,D,20180921,000000,27.34,27.849,26.988,27.721,1928158,0
+GLNG.US,D,20180924,000000,28.387,28.49,27.506,27.79,1641741,0
+GLNG.US,D,20180925,000000,28.053,28.318,27.77,27.8,1039444,0
+GLNG.US,D,20180926,000000,27.594,27.927,26.449,26.518,1428119,0
+GLNG.US,D,20180927,000000,26.674,26.968,26.344,26.664,933505,0
+GLNG.US,D,20180928,000000,26.449,27.515,26.449,27.212,983347,0
+GLNG.US,D,20181001,000000,27.251,27.849,27.036,27.711,1162919,0
+GLNG.US,D,20181002,000000,27.673,27.79,27.222,27.506,875251,0
+GLNG.US,D,20181003,000000,27.946,27.946,27.438,27.526,1024551,0
+GLNG.US,D,20181004,000000,28.083,28.083,26.733,26.948,1053734,0
+GLNG.US,D,20181005,000000,26.811,27.085,26.615,26.958,907188,0
+GLNG.US,D,20181008,000000,26.694,26.88,26.371,26.635,759365,0
+GLNG.US,D,20181009,000000,26.762,26.821,26.361,26.449,1063005,0
+GLNG.US,D,20181010,000000,26.439,26.596,25.157,25.196,1558348,0
+GLNG.US,D,20181011,000000,24.921,25.333,24.432,24.589,1786114,0
+GLNG.US,D,20181012,000000,24.991,25.636,24.648,25.244,1557723,0
+GLNG.US,D,20181015,000000,25.382,25.793,25.01,25.539,1047085,0
+GLNG.US,D,20181016,000000,25.743,27.193,25.706,26.978,1879209,0
+GLNG.US,D,20181017,000000,26.871,27.438,26.547,27.359,1995702,0
+GLNG.US,D,20181018,000000,27.653,28.191,26.908,26.938,2121499,0
+GLNG.US,D,20181019,000000,27.045,27.359,26.605,26.635,993430,0
+GLNG.US,D,20181022,000000,26.645,27.007,26.283,26.321,1235782,0
+GLNG.US,D,20181023,000000,26.028,26.468,25.509,26.038,1875921,0
+GLNG.US,D,20181024,000000,25.94,26.175,24.638,24.648,1732318,0
+GLNG.US,D,20181025,000000,25.001,25.524,24.814,25.206,2460651,0
+GLNG.US,D,20181026,000000,25.206,25.803,24.57,25.216,2187740,0
+GLNG.US,D,20181029,000000,25.45,25.872,24.628,24.911,1227128,0
+GLNG.US,D,20181030,000000,24.677,25.881,24.608,25.793,1507763,0
+GLNG.US,D,20181031,000000,26.166,27.124,26.07,26.214,1835608,0
+GLNG.US,D,20181101,000000,26.498,27.961,26.488,27.878,2832672,0
+GLNG.US,D,20181102,000000,28.22,28.523,27.663,28.093,2158044,0
+GLNG.US,D,20181105,000000,29.355,29.65,27.212,28.533,3624610,0
+GLNG.US,D,20181106,000000,28.416,29.161,28.21,29.092,1816213,0
+GLNG.US,D,20181107,000000,29.365,29.455,28.485,28.955,1543326,0
+GLNG.US,D,20181108,000000,28.905,29.298,28.475,28.523,968702,0
+GLNG.US,D,20181109,000000,28.034,28.328,27.115,27.76,1414615,0
+GLNG.US,D,20181112,000000,27.897,28.039,27.007,27.017,1301485,0
+GLNG.US,D,20181113,000000,26.918,27.261,25.813,25.92,2034302,0
+GLNG.US,D,20181114,000000,26.449,26.935,24.926,25.323,2084304,0
+GLNG.US,D,20181115,000000,25.284,25.91,25.123,25.568,1376775,0
+GLNG.US,D,20181116,000000,25.519,25.842,25.196,25.489,993879,0
+GLNG.US,D,20181119,000000,25.304,25.743,25.019,25.401,1165159,0
+GLNG.US,D,20181120,000000,24.911,24.961,23.013,23.032,2400094,0
+GLNG.US,D,20181121,000000,23.346,24.491,23.336,24.413,1268255,0
+GLNG.US,D,20181123,000000,23.395,23.737,23.14,23.306,921541,0
+GLNG.US,D,20181126,000000,23.6,24.159,23.366,24.099,1164047,0
+GLNG.US,D,20181127,000000,24.109,24.829,23.972,24.717,1211613,0
+GLNG.US,D,20181128,000000,24.854,26.253,24.854,26.076,1897263,0
+GLNG.US,D,20181129,000000,26.048,26.605,25.989,26.419,1134563,0
+GLNG.US,D,20181130,000000,26.243,26.508,25.881,26.076,1321970,0
+GLNG.US,D,20181203,000000,26.811,27.486,26.576,26.958,1872543,0
+GLNG.US,D,20181204,000000,26.948,27.102,25.776,25.862,1340696,0
+GLNG.US,D,20181206,000000,25.088,25.176,23.806,24.648,2241565,0
+GLNG.US,D,20181207,000000,25.244,25.539,24.051,24.364,1544084,0
+GLNG.US,D,20181210,000000,24.071,24.874,23.737,24.736,1213078,0
+GLNG.US,D,20181211,000000,25.254,25.294,24.55,24.755,986199,0
+GLNG.US,D,20181212,000000,25.226,25.284,24.638,24.657,779967,0
+GLNG.US,D,20181213,000000,24.746,24.865,23.791,24.224,1294375,0
+GLNG.US,D,20181214,000000,23.879,23.918,23.407,23.485,904685,0
+GLNG.US,D,20181217,000000,23.623,24.687,23.348,23.466,2061192,0
+GLNG.US,D,20181218,000000,23.673,23.771,21.851,21.851,3223007,0
+GLNG.US,D,20181219,000000,22.008,22.57,20.896,21.28,1752326,0
+GLNG.US,D,20181220,000000,20.935,21.241,20.177,21.033,2038248,0
+GLNG.US,D,20181221,000000,21.664,22.58,21.231,21.388,3971232,0
+GLNG.US,D,20181224,000000,21.113,21.467,20.807,21.093,698928,0
+GLNG.US,D,20181226,000000,21.171,22.441,20.718,22.413,1212889,0
+GLNG.US,D,20181227,000000,21.9,21.999,21.241,21.88,1403885,0
+GLNG.US,D,20181228,000000,22.028,22.156,21.123,21.299,928117,0
+GLNG.US,D,20181231,000000,21.496,21.536,20.935,21.428,907875,0
+GLNG.US,D,20190102,000000,20.945,22.413,20.709,22.295,875656,0
+GLNG.US,D,20190103,000000,22.186,22.698,21.84,22.117,970862,0
+GLNG.US,D,20190104,000000,22.619,23.151,22.451,22.866,840690,0
+GLNG.US,D,20190107,000000,23.042,23.575,22.737,23.348,888746,0
+GLNG.US,D,20190108,000000,23.623,24.165,23.555,23.998,1300725,0
+GLNG.US,D,20190109,000000,24.294,24.45,23.879,24.008,848797,0
+GLNG.US,D,20190110,000000,23.485,23.85,23.072,23.466,1118006,0
+GLNG.US,D,20190111,000000,23.2,23.289,22.609,22.708,1035580,0
+GLNG.US,D,20190114,000000,22.413,23.022,22.333,22.589,847903,0
+GLNG.US,D,20190115,000000,22.698,23.082,22.235,22.383,1514833,0
+GLNG.US,D,20190116,000000,22.343,22.55,21.96,22.166,1198111,0
+GLNG.US,D,20190117,000000,21.96,22.343,21.487,22.176,1330444,0
+GLNG.US,D,20190118,000000,22.295,23.032,22.275,22.786,821416,0
+GLNG.US,D,20190122,000000,21.654,22.599,21.556,21.654,1158026,0
+GLNG.US,D,20190123,000000,21.762,21.762,20.837,21.133,1856496,0
+GLNG.US,D,20190124,000000,21.043,21.299,20.738,21.231,851785,0
+GLNG.US,D,20190125,000000,21.457,21.526,21.171,21.378,764037,0
+GLNG.US,D,20190128,000000,20.965,21.221,20.492,21.005,1088246,0
+GLNG.US,D,20190129,000000,21.133,21.349,20.788,21.191,744548,0
+GLNG.US,D,20190130,000000,21.349,22.166,21.221,21.93,989778,0
+GLNG.US,D,20190131,000000,22.058,22.186,21.614,21.93,794741,0
+GLNG.US,D,20190201,000000,21.92,22.353,21.88,22.107,625962,0
+GLNG.US,D,20190204,000000,22.058,22.295,21.87,21.94,463735,0
+GLNG.US,D,20190205,000000,21.91,22.235,21.546,21.595,690457,0
+GLNG.US,D,20190206,000000,21.457,21.9,21.26,21.89,844863,0
+GLNG.US,D,20190207,000000,21.704,21.842,21.161,21.349,817886,0
+GLNG.US,D,20190208,000000,21.319,21.93,20.915,21.26,509284,0
+GLNG.US,D,20190211,000000,21.211,21.398,21.043,21.299,501687,0
+GLNG.US,D,20190212,000000,21.566,22.24,21.418,22.068,951118,0
+GLNG.US,D,20190213,000000,22.058,22.629,21.96,22.423,819767,0
+GLNG.US,D,20190214,000000,22.196,22.55,22.038,22.215,661821,0
+GLNG.US,D,20190215,000000,22.343,22.589,22.147,22.225,992462,0
+GLNG.US,D,20190219,000000,22.087,22.58,22.087,22.196,432260,0
+GLNG.US,D,20190220,000000,22.166,22.265,21.369,21.595,1214582,0
+GLNG.US,D,20190221,000000,21.487,21.752,21.388,21.516,506362,0
+GLNG.US,D,20190222,000000,21.664,21.812,21.369,21.447,469186,0
+GLNG.US,D,20190225,000000,21.467,21.694,21.108,21.654,709495,0
+GLNG.US,D,20190226,000000,22.432,22.914,21.388,21.428,2034770,0
+GLNG.US,D,20190227,000000,21.772,21.772,20.837,21.043,2404865,0
+GLNG.US,D,20190228,000000,21.024,21.123,20.143,20.324,2346592,0
+GLNG.US,D,20190301,000000,20.295,20.699,20.098,20.6,1225654,0
+GLNG.US,D,20190304,000000,20.768,21.802,20.768,21.221,1266352,0
+GLNG.US,D,20190305,000000,21.319,21.398,20.817,21.241,1031620,0
+GLNG.US,D,20190306,000000,21.231,21.241,20.399,20.492,1483014,0
+GLNG.US,D,20190307,000000,20.542,20.718,20.295,20.542,1169271,0
+GLNG.US,D,20190308,000000,20.276,20.502,19.793,20.286,1307820,0
+GLNG.US,D,20190311,000000,20.442,20.758,20.344,20.728,783908,0
+GLNG.US,D,20190312,000000,20.847,21.526,20.827,21.506,1073306,0
+GLNG.US,D,20190313,000000,21.576,21.656,21.387,21.546,840087,0
+GLNG.US,D,20190314,000000,21.566,21.68,21.358,21.397,813435,0
+GLNG.US,D,20190315,000000,21.358,21.764,21.067,21.625,2102165,0
+GLNG.US,D,20190318,000000,21.625,22.141,21.625,21.962,1087496,0
+GLNG.US,D,20190319,000000,22.181,22.24,21.655,21.725,721245,0
+GLNG.US,D,20190320,000000,21.685,22.3,21.516,22.141,1168541,0
+GLNG.US,D,20190321,000000,22.121,22.468,21.844,22.28,895151,0
+GLNG.US,D,20190322,000000,22.101,22.131,21.263,21.278,761825,0
+GLNG.US,D,20190325,000000,21.149,21.427,20.941,21.219,1071758,0
+GLNG.US,D,20190326,000000,21.615,21.769,21.209,21.457,667122,0
+GLNG.US,D,20190327,000000,21.348,21.655,21.011,21.288,651860,0
+GLNG.US,D,20190328,000000,21.149,21.556,20.584,20.703,1283068,0
+GLNG.US,D,20190329,000000,20.902,21.159,20.792,20.911,1000490,0
+GLNG.US,D,20190401,000000,21.13,21.268,20.773,20.862,726043,0
+GLNG.US,D,20190402,000000,20.941,20.991,20.455,20.902,1155123,0
+GLNG.US,D,20190403,000000,21.06,21.149,20.317,20.346,853106,0
+GLNG.US,D,20190404,000000,20.346,20.436,19.94,20.396,1033439,0
+GLNG.US,D,20190405,000000,20.436,20.842,20.346,20.436,1120835,0
+GLNG.US,D,20190408,000000,20.654,20.812,20.426,20.436,557331,0
+GLNG.US,D,20190409,000000,20.346,20.525,19.954,19.999,825932,0
+GLNG.US,D,20190410,000000,20.019,20.951,19.96,20.892,1289893,0
+GLNG.US,D,20190411,000000,20.822,21.318,20.683,21.298,1453412,0
+GLNG.US,D,20190412,000000,21.596,21.784,20.822,20.921,1439276,0
+GLNG.US,D,20190415,000000,20.882,21.12,20.753,20.753,530486,0
+GLNG.US,D,20190416,000000,20.822,21.001,20.322,20.366,783661,0
+GLNG.US,D,20190417,000000,20.584,20.654,20.138,20.515,756161,0
+GLNG.US,D,20190418,000000,20.525,20.882,20.445,20.495,655086,0
+GLNG.US,D,20190422,000000,20.683,20.911,20.307,20.336,848770,0
+GLNG.US,D,20190423,000000,20.356,20.951,20.356,20.723,770719,0
+GLNG.US,D,20190424,000000,20.654,20.941,20.128,20.207,599409,0
+GLNG.US,D,20190425,000000,20.148,20.198,19.86,19.87,860495,0
+GLNG.US,D,20190426,000000,19.831,20.059,19.047,19.107,1042866,0
+GLNG.US,D,20190429,000000,19.018,19.166,18.462,19.107,2345399,0
+GLNG.US,D,20190430,000000,19.325,19.553,19.097,19.375,703769,0
+GLNG.US,D,20190501,000000,19.325,19.92,18.984,19.087,1014377,0
+GLNG.US,D,20190502,000000,19.117,19.513,18.978,19.385,1223551,0
+GLNG.US,D,20190503,000000,19.583,20.227,19.538,20.188,709077,0
+GLNG.US,D,20190506,000000,19.732,19.92,19.206,19.246,660303,0
+GLNG.US,D,20190507,000000,18.958,19.156,18.73,18.968,638709,0
+GLNG.US,D,20190508,000000,19.028,19.295,18.978,19.037,531820,0
+GLNG.US,D,20190509,000000,18.879,18.968,18.21,18.522,980760,0
+GLNG.US,D,20190510,000000,18.522,19.067,18.363,18.968,739721,0
+GLNG.US,D,20190513,000000,18.78,18.918,18.443,18.661,903517,0
+GLNG.US,D,20190514,000000,18.75,18.958,18.571,18.78,773542,0
+GLNG.US,D,20190515,000000,18.591,18.889,18.532,18.73,791976,0
+GLNG.US,D,20190516,000000,18.819,19.394,18.819,19.256,1095032,0
+GLNG.US,D,20190517,000000,19.236,19.355,18.77,18.809,943949,0
+GLNG.US,D,20190520,000000,18.73,19.037,18.552,18.909,660991,0
+GLNG.US,D,20190521,000000,18.671,20.763,18.571,20.287,1885469,0
+GLNG.US,D,20190522,000000,20.297,20.574,19.712,19.821,1292630,0
+GLNG.US,D,20190523,000000,19.355,19.588,18.75,19.047,2268554,0
+GLNG.US,D,20190524,000000,19.305,19.603,18.998,19.087,1621335,0
+GLNG.US,D,20190528,000000,19.206,19.523,18.195,18.244,2063937,0
+GLNG.US,D,20190529,000000,17.947,18.512,17.491,18.482,1369453,0
+GLNG.US,D,20190530,000000,18.413,18.571,18.175,18.304,952287,0
+GLNG.US,D,20190531,000000,17.947,18.205,17.848,18.036,447683,0
+GLNG.US,D,20190603,000000,18.115,18.576,18.031,18.472,624049,0
+GLNG.US,D,20190604,000000,18.69,18.884,18.274,18.393,674749,0
+GLNG.US,D,20190605,000000,18.403,18.688,17.748,17.768,862548,0
+GLNG.US,D,20190606,000000,17.788,18.076,17.6,17.798,747658,0
+GLNG.US,D,20190607,000000,17.838,17.858,17.411,17.451,644995,0
+GLNG.US,D,20190610,000000,17.52,17.709,16.995,17.114,1110067,0
+GLNG.US,D,20190611,000000,17.312,17.709,17.203,17.57,924029,0
+GLNG.US,D,20190612,000000,17.43,17.64,16.415,16.53,1546135,0
+GLNG.US,D,20190613,000000,16.87,16.98,16.65,16.94,1625552,0
+GLNG.US,D,20190614,000000,16.94,16.97,16.47,16.51,636197,0
+GLNG.US,D,20190617,000000,16.36,16.78,16.17,16.73,825532,0
+GLNG.US,D,20190618,000000,16.86,17.29,16.74,17.19,649985,0
+GLNG.US,D,20190619,000000,17.13,17.26,16.88,16.9,372046,0
+GLNG.US,D,20190620,000000,17.23,17.23,16.51,16.56,1269292,0
+GLNG.US,D,20190621,000000,16.57,16.775,16.43,16.66,713646,0
+GLNG.US,D,20190624,000000,16.76,17.08,16.52,16.52,737125,0
+GLNG.US,D,20190625,000000,16.5,17.06,16.455,16.87,1652261,0
+GLNG.US,D,20190626,000000,17.02,17.2669,16.75,17,989548,0
+GLNG.US,D,20190627,000000,16.95,17.63,16.91,17.61,947427,0
+GLNG.US,D,20190628,000000,17.63,18.53,17.565,18.48,2540496,0
+GLNG.US,D,20190701,000000,18.78,18.99,18.14,18.35,1781161,0
+GLNG.US,D,20190702,000000,18.3,18.34,17.72,17.92,624148,0
+GLNG.US,D,20190703,000000,17.92,18.05,17.84,17.91,340903,0
+GLNG.US,D,20190705,000000,17.84,18.16,17.81,18.12,442298,0
+GLNG.US,D,20190708,000000,18.11,18.4,17.96,18.23,446527,0
+GLNG.US,D,20190709,000000,18.16,18.31,17.76,17.88,894468,0
+GLNG.US,D,20190710,000000,17.98,18.47,17.815,18.45,777818,0
+GLNG.US,D,20190711,000000,18.46,18.5,17.98,18.16,600014,0
+GLNG.US,D,20190712,000000,18.14,18.67,18.14,18.57,620378,0
+GLNG.US,D,20190715,000000,18.69,18.75,18.1,18.17,550634,0
+GLNG.US,D,20190716,000000,18.15,18.54,18.07,18.19,707799,0
+GLNG.US,D,20190717,000000,18.23,18.23,17.68,17.69,477171,0
+GLNG.US,D,20190718,000000,17.6,17.8,17.39,17.77,483979,0
+GLNG.US,D,20190719,000000,17.65,17.75,17.25,17.31,860835,0
+GLNG.US,D,20190722,000000,17.3,17.57,17.17,17.34,1124963,0
+GLNG.US,D,20190723,000000,17.34,17.65,17.276,17.4,593660,0
+GLNG.US,D,20190724,000000,17.32,18.055,17.32,18.04,609367,0
+GLNG.US,D,20190725,000000,18.09,18.1,17.405,17.47,1295276,0
+GLNG.US,D,20190726,000000,17.42,17.46,16.99,17.01,2482893,0
+GLNG.US,D,20190729,000000,16.56,17.2,16.55,16.56,1803493,0
+GLNG.US,D,20190730,000000,16.49,17.01,16.22,16.92,1475666,0
+GLNG.US,D,20190731,000000,16.99,17.27,16.7,16.94,767207,0
+GLNG.US,D,20190801,000000,16.82,17.08,16.255,16.32,899851,0
+GLNG.US,D,20190802,000000,16.32,16.39,15.635,15.69,805730,0
+GLNG.US,D,20190805,000000,15.42,15.42,14.25,14.27,1957143,0
+GLNG.US,D,20190806,000000,14.71,14.83,14.36,14.71,1521647,0
+GLNG.US,D,20190807,000000,14.49,14.49,13.57,14.26,1604921,0
+GLNG.US,D,20190808,000000,14.29,14.48,13.895,14.09,946329,0
+GLNG.US,D,20190809,000000,14.21,14.2373,13.23,13.39,1289691,0
+GLNG.US,D,20190812,000000,13.45,13.47,12.845,12.93,1883280,0
+GLNG.US,D,20190813,000000,12.85,13.6,12.8,13.52,1090849,0
+GLNG.US,D,20190814,000000,13.18,13.2284,12.56,12.65,2068245,0
+GLNG.US,D,20190815,000000,12.61,12.82,12.43,12.62,1284474,0
+GLNG.US,D,20190816,000000,12.67,13.035,12.63,13.01,803891,0
+GLNG.US,D,20190819,000000,13.22,13.495,13.09,13.43,1325939,0
+GLNG.US,D,20190820,000000,13.35,13.5,13.24,13.28,595011,0
+GLNG.US,D,20190821,000000,13.5,13.705,13.25,13.37,1111210,0
+GLNG.US,D,20190822,000000,13.36,13.51,13.03,13.07,901185,0
+GLNG.US,D,20190823,000000,12.86,13.18,12.27,12.33,1444298,0
+GLNG.US,D,20190826,000000,12.49,12.89,12.31,12.79,841124,0
+GLNG.US,D,20190827,000000,12.85,13.07,12.78,12.89,1179285,0
+GLNG.US,D,20190828,000000,12.99,13.5882,12.89,13.42,1152687,0
+GLNG.US,D,20190829,000000,12.81,13.54,11.5,11.51,5289139,0
+GLNG.US,D,20190830,000000,11.63,12.27,11.59,11.71,2956131,0
+GLNG.US,D,20190903,000000,11.57,11.64,11.07,11.21,2380514,0
+GLNG.US,D,20190904,000000,11.41,11.615,11.19,11.39,1884504,0
+GLNG.US,D,20190905,000000,11.52,11.96,11.47,11.85,2217486,0
+GLNG.US,D,20190906,000000,11.88,11.95,11.61,11.64,1168816,0
+GLNG.US,D,20190909,000000,11.73,12.79,11.67,12.75,2040256,0
+GLNG.US,D,20190910,000000,12.77,13.27,12.56,12.6,1597490,0
+GLNG.US,D,20190911,000000,12.8,13.13,12.36,12.56,1261026,0
+GLNG.US,D,20190912,000000,12.39,12.69,12.185,12.63,1387292,0
+GLNG.US,D,20190913,000000,12.7,13.25,12.475,13.14,1618882,0
+GLNG.US,D,20190916,000000,13.59,13.96,13.41,13.55,1862532,0
+GLNG.US,D,20190917,000000,13.51,13.64,12.935,13.16,1088841,0
+GLNG.US,D,20190918,000000,13.17,13.37,12.98,12.99,931439,0
+GLNG.US,D,20190919,000000,13.04,13.15,12.81,12.84,915913,0
+GLNG.US,D,20190920,000000,12.99,13.38,12.98,13.14,1372192,0
+GLNG.US,D,20190923,000000,13.11,13.56,13.01,13.47,1149968,0
+GLNG.US,D,20190924,000000,13.41,13.53,13.16,13.31,2862413,0
+GLNG.US,D,20190925,000000,13.2,13.665,13.08,13.28,1342222,0
+GLNG.US,D,20190926,000000,13.28,13.32,12.98,13.07,1468774,0
+GLNG.US,D,20190927,000000,12.94,13.42,12.94,13.26,1364208,0
+GLNG.US,D,20190930,000000,13.34,13.44,12.98,12.99,2015912,0
+GLNG.US,D,20191001,000000,12.99,13.36,12.62,12.79,1791506,0
+GLNG.US,D,20191002,000000,12.63,12.68,12.12,12.275,1993552,0
+GLNG.US,D,20191003,000000,12.29,13,12.27,12.98,1433937,0
+GLNG.US,D,20191004,000000,13.01,13.37,12.845,13.36,955023,0
+GLNG.US,D,20191007,000000,13.39,13.4909,13.24,13.26,985141,0
+GLNG.US,D,20191008,000000,13.14,13.14,12.45,12.7,1106629,0
+GLNG.US,D,20191009,000000,12.83,13.23,12.72,13.16,1084521,0
+GLNG.US,D,20191010,000000,13.56,14.48,13.55,14.31,2654154,0
+GLNG.US,D,20191011,000000,14.52,15.17,14.5,14.605,2413554,0
+GLNG.US,D,20191014,000000,14.45,14.77,14.17,14.255,1359562,0
+GLNG.US,D,20191015,000000,14.26,14.54,13.84,13.875,1386988,0
+GLNG.US,D,20191016,000000,13.83,14.24,13.8,14.06,673508,0
+GLNG.US,D,20191017,000000,14.23,14.43,14.16,14.31,967248,0
+GLNG.US,D,20191018,000000,14.29,14.51,14.17,14.3,1140313,0
+GLNG.US,D,20191021,000000,14.42,14.89,14.39,14.5,1504502,0
+GLNG.US,D,20191022,000000,14.59,15.06,14.5,15.04,937288,0
+GLNG.US,D,20191023,000000,14.99,15.69,14.77,15.68,1514229,0
+GLNG.US,D,20191024,000000,15.7,15.86,15.03,15.27,901139,0
+GLNG.US,D,20191025,000000,15.33,15.53,15.09,15.35,491629,0
+GLNG.US,D,20191028,000000,15.48,15.62,15.195,15.38,678999,0
+GLNG.US,D,20191029,000000,14.88,15.22,14.55,15,923762,0
+GLNG.US,D,20191030,000000,14.9,15.115,14.5,14.68,2557037,0
+GLNG.US,D,20191031,000000,14.6,14.63,13.71,13.77,1193700,0
+GLNG.US,D,20191101,000000,13.91,14.67,13.8,14.66,1044226,0
+GLNG.US,D,20191104,000000,14.86,15.02,14.53,14.68,853738,0
+GLNG.US,D,20191105,000000,14.85,15.1,14.55,14.67,655378,0
+GLNG.US,D,20191106,000000,14.62,14.65,13.995,14.07,618792,0
+GLNG.US,D,20191107,000000,14.26,14.32,13.31,13.33,905260,0
+GLNG.US,D,20191108,000000,13.08,13.275,12.82,12.95,897046,0
+GLNG.US,D,20191111,000000,12.82,13.09,12.52,12.98,1104719,0
+GLNG.US,D,20191112,000000,12.89,13.44,12.75,13.14,624223,0
+GLNG.US,D,20191113,000000,13.04,13.11,12.6,12.63,664455,0
+GLNG.US,D,20191114,000000,12.79,12.9,12.3,12.32,715234,0
+GLNG.US,D,20191115,000000,12.4,12.94,12.4,12.87,1722947,0
+GLNG.US,D,20191118,000000,12.88,13.02,12.582,12.79,1186021,0
+GLNG.US,D,20191119,000000,12.79,12.87,12.37,12.4,1433668,0
+GLNG.US,D,20191120,000000,12.4,12.47,11.82,11.87,1477395,0
+GLNG.US,D,20191121,000000,11.95,12.59,11.8662,12.48,1318405,0
+GLNG.US,D,20191122,000000,12.54,12.639,12.37,12.41,845995,0
+GLNG.US,D,20191125,000000,12.64,12.7879,12.02,12.405,1625112,0
+GLNG.US,D,20191126,000000,11.96,12.585,11.65,12.53,2612272,0
+GLNG.US,D,20191127,000000,12.61,13.2,12.575,12.91,1774529,0
+GLNG.US,D,20191129,000000,12.81,13.23,12.81,13.02,862028,0
+GLNG.US,D,20191202,000000,13.1,13.38,12.71,12.795,1343220,0
+GLNG.US,D,20191203,000000,12.62,12.775,12.34,12.53,1006337,0
+GLNG.US,D,20191204,000000,12.66,12.95,12.455,12.61,1030072,0
+GLNG.US,D,20191205,000000,12.61,12.9,12.51,12.635,2820572,0
+GLNG.US,D,20191206,000000,12.67,13.36,12.67,13.345,1147419,0
+GLNG.US,D,20191209,000000,13.17,13.75,13.16,13.635,1136712,0
+GLNG.US,D,20191210,000000,13.68,13.75,13.51,13.65,713403,0
+GLNG.US,D,20191211,000000,13.41,13.6,12.75,13.34,1125749,0
+GLNG.US,D,20191212,000000,12.97,13.675,12.96,13.34,1045201,0
+GLNG.US,D,20191213,000000,13.42,13.72,13.11,13.17,920381,0
+GLNG.US,D,20191216,000000,13.33,13.646,13.05,13.09,2110221,0
+GLNG.US,D,20191217,000000,13.2,13.21,12.79,12.86,1803083,0
+GLNG.US,D,20191218,000000,12.84,13.64,12.8001,13.61,1869571,0
+GLNG.US,D,20191219,000000,13.67,13.78,13.3,13.66,774239,0
+GLNG.US,D,20191220,000000,13.69,13.77,13.34,13.35,2358716,0
+GLNG.US,D,20191223,000000,13.38,13.98,13.35,13.94,2487473,0
+GLNG.US,D,20191224,000000,13.94,14.095,13.735,13.86,317495,0
+GLNG.US,D,20191226,000000,13.87,14.2031,13.87,14.1,499034,0
+GLNG.US,D,20191227,000000,14.2,14.2,13.82,13.85,470431,0
+GLNG.US,D,20191230,000000,13.88,14.01,13.61,13.68,1590487,0
+GLNG.US,D,20191231,000000,13.61,14.25,13.545,14.22,955244,0
+GLNG.US,D,20200102,000000,14.3,14.78,14.3,14.66,882455,0
+GLNG.US,D,20200103,000000,14.84,14.95,14.53,14.655,689652,0
+GLNG.US,D,20200106,000000,14.55,14.86,14.37,14.7,898427,0
+GLNG.US,D,20200107,000000,14.66,14.795,14.41,14.72,647433,0
+GLNG.US,D,20200108,000000,14.65,14.79,14.18,14.26,2305023,0
+GLNG.US,D,20200109,000000,14.26,14.63,14.19,14.62,1165495,0
+GLNG.US,D,20200110,000000,14.58,14.68,14.3501,14.56,1240096,0
+GLNG.US,D,20200113,000000,14.57,14.79,14.3,14.67,1128142,0
+GLNG.US,D,20200114,000000,14.65,14.91,14.4648,14.67,942193,0
+GLNG.US,D,20200115,000000,14.51,14.91,14.48,14.9,1186434,0
+GLNG.US,D,20200116,000000,15.03,15.24,14.85,15.03,1404879,0
+GLNG.US,D,20200117,000000,15.13,15.13,14.43,14.47,1156192,0
+GLNG.US,D,20200121,000000,14.43,14.495,13.255,13.27,1459719,0
+GLNG.US,D,20200122,000000,13.18,13.2,12.4645,12.49,1747936,0
+GLNG.US,D,20200123,000000,12.4,12.41,11.89,12.18,1417994,0
+GLNG.US,D,20200124,000000,12.05,12.09,11.255,11.29,1913380,0
+GLNG.US,D,20200127,000000,10.53,10.9,10.1,10.58,2879337,0
+GLNG.US,D,20200128,000000,10.79,11.14,10.59,10.61,3287290,0
+GLNG.US,D,20200129,000000,10.7,10.88,10.39,10.6,1491661,0
+GLNG.US,D,20200130,000000,10.41,10.52,10.16,10.39,2084933,0
+GLNG.US,D,20200131,000000,10.22,10.2892,9.53,9.62,2567631,0
+GLNG.US,D,20200203,000000,9.63,10.47,9.6,10.455,2659100,0
+GLNG.US,D,20200204,000000,10.58,11.13,10.54,10.58,2152317,0
+GLNG.US,D,20200205,000000,10.96,11.26,10.59,10.62,1039525,0
+GLNG.US,D,20200206,000000,10.43,10.46,9.53,10.05,1675683,0
+GLNG.US,D,20200207,000000,9.92,10.025,9.4201,9.7,1912717,0
+GLNG.US,D,20200210,000000,9.61,9.89,9.3,9.79,1730096,0
+GLNG.US,D,20200211,000000,9.95,10.19,9.86,9.94,695039,0
+GLNG.US,D,20200212,000000,10.1,10.52,9.75,10.34,1707891,0
+GLNG.US,D,20200213,000000,10.35,10.85,10.18,10.73,1309895,0
+GLNG.US,D,20200214,000000,10.75,11,10.61,10.8,770466,0
+GLNG.US,D,20200218,000000,10.82,11.34,10.7107,11.1,1486437,0
+GLNG.US,D,20200219,000000,11.15,11.94,11.04,11.82,1538520,0
+GLNG.US,D,20200220,000000,11.87,12.73,11.85,12.25,1414298,0
+GLNG.US,D,20200221,000000,12.13,12.27,11.83,12.04,1013137,0
+GLNG.US,D,20200224,000000,11.4,11.41,11.05,11.05,1967171,0
+GLNG.US,D,20200225,000000,12,12.09,11.29,11.78,2961109,0
+GLNG.US,D,20200226,000000,11.92,12.01,11.36,11.7,2209385,0
+GLNG.US,D,20200227,000000,11.39,12.08,10.94,11.67,1923704,0
+GLNG.US,D,20200228,000000,11.23,12.83,11.19,12.815,3518694,0
+GLNG.US,D,20200302,000000,12.83,13.13,12.2543,13.02,1835529,0
+GLNG.US,D,20200303,000000,12.99,13.15,12.36,12.62,2450973,0
+GLNG.US,D,20200304,000000,12.89,13.03,12.505,12.71,1516139,0
+GLNG.US,D,20200305,000000,12.4,12.55,11.795,12.01,2111024,0
+GLNG.US,D,20200306,000000,11.49,11.65,10.51,10.56,2298110,0
+GLNG.US,D,20200309,000000,9,9.62,7.845,8.29,3446397,0
+GLNG.US,D,20200310,000000,8.74,10.93,8.74,10.55,3229891,0
+GLNG.US,D,20200311,000000,10.17,10.32,8.83,8.84,1879168,0
+GLNG.US,D,20200312,000000,8.27,8.295,7.24,7.305,3279375,0
+GLNG.US,D,20200313,000000,8.15,8.15,6.19,7.49,3377972,0
+GLNG.US,D,20200316,000000,6.05,7.32,5.6,6.99,3996419,0
+GLNG.US,D,20200317,000000,7.02,8.035,7.02,7.44,2003238,0
+GLNG.US,D,20200318,000000,6.92,7.445,6.64,7.27,2048048,0
+GLNG.US,D,20200319,000000,7.25,7.815,7.02,7.36,1295418,0
+GLNG.US,D,20200320,000000,7.45,7.6091,6.795,6.97,2229178,0
+GLNG.US,D,20200323,000000,6.96,6.96,6.4605,6.92,2213383,0
+GLNG.US,D,20200324,000000,7.4,8.35,7.4,8.3,1276256,0
+GLNG.US,D,20200325,000000,8.06,8.6893,7.83,7.86,1979776,0
+GLNG.US,D,20200326,000000,7.96,8.19,7.49,8.05,939581,0
+GLNG.US,D,20200327,000000,7.67,8.11,7.5,7.99,1345079,0
+GLNG.US,D,20200330,000000,7.99,8.08,7.565,7.77,1362117,0
+GLNG.US,D,20200331,000000,8.06,8.19,7.73,7.88,1092087,0
+GLNG.US,D,20200401,000000,7.75,7.75,6.79,6.8,1353347,0
+GLNG.US,D,20200402,000000,6.88,7.1,5.665,6.19,3084542,0
+GLNG.US,D,20200403,000000,6.2,6.81,5.81,5.85,1155369,0
+GLNG.US,D,20200406,000000,6.04,6.475,5.83,6.1,2393155,0
+GLNG.US,D,20200407,000000,6.42,6.575,4.54,4.63,6083047,0
+GLNG.US,D,20200408,000000,4.96,5.7,4.94,5.4,4157629,0
+GLNG.US,D,20200409,000000,5.51,6.07,5.26,5.66,2922058,0
+GLNG.US,D,20200413,000000,5.73,5.83,5.18,5.205,1613903,0
+GLNG.US,D,20200414,000000,5.23,6.05,5.21,5.99,2096941,0
+GLNG.US,D,20200415,000000,5.65,5.9,5.39,5.83,1238713,0
+GLNG.US,D,20200416,000000,5.82,5.925,5.65,5.67,827851,0
+GLNG.US,D,20200417,000000,5.87,6.17,5.84,5.94,1057946,0
+GLNG.US,D,20200420,000000,5.65,6.735,5.54,6.69,1596446,0
+GLNG.US,D,20200421,000000,6.72,6.89,6.07,6.1,1400193,0
+GLNG.US,D,20200422,000000,6.29,6.42,6.04,6.19,901453,0
+GLNG.US,D,20200423,000000,6.32,6.815,6.21,6.58,1214299,0
+GLNG.US,D,20200424,000000,6.56,6.79,6.05,6.17,807126,0
+GLNG.US,D,20200427,000000,6.2,6.45,6.13,6.25,1225592,0
+GLNG.US,D,20200428,000000,6.48,6.91,6.4201,6.85,1015222,0
+GLNG.US,D,20200429,000000,7.12,7.405,6.94,7.245,1918955,0
+GLNG.US,D,20200430,000000,7.31,7.55,6.79,7.09,1846815,0
+GLNG.US,D,20200501,000000,6.81,6.81,6.21,6.24,1382679,0
+GLNG.US,D,20200504,000000,6.28,6.48,6.09,6.19,803498,0
+GLNG.US,D,20200505,000000,6.36,6.77,6.23,6.53,1333723,0
+GLNG.US,D,20200506,000000,6.57,6.585,5.85,5.86,803684,0
+GLNG.US,D,20200507,000000,6,6.31,5.91,6.305,831817,0
+GLNG.US,D,20200508,000000,6.49,6.78,6.315,6.72,1145170,0
+GLNG.US,D,20200511,000000,6.69,6.75,6.36,6.44,868347,0
+GLNG.US,D,20200512,000000,6.51,6.725,6.41,6.48,1072771,0
+GLNG.US,D,20200513,000000,6.46,6.645,5.8001,5.81,1455457,0
+GLNG.US,D,20200514,000000,5.83,6.01,5.5,5.99,809814,0
+GLNG.US,D,20200515,000000,6.01,6.04,5.39,5.45,1927964,0
+GLNG.US,D,20200518,000000,5.8,6.93,5.68,6.87,2176711,0
+GLNG.US,D,20200519,000000,6.79,6.87,6.21,6.45,2070600,0
+GLNG.US,D,20200520,000000,6.64,7.09,6.56,6.9,1716609,0
+GLNG.US,D,20200521,000000,6.95,6.975,6.58,6.73,808655,0
+GLNG.US,D,20200522,000000,6.62,6.67,6.45,6.63,853771,0
+GLNG.US,D,20200526,000000,6.93,7,6.72,6.85,2003511,0
+GLNG.US,D,20200527,000000,7,7.84,7,7.66,2613638,0
+GLNG.US,D,20200528,000000,8.1,8.254,7.43,7.52,2378986,0
+GLNG.US,D,20200529,000000,7.35,8.01,6.81,7.93,1467733,0
+GLNG.US,D,20200601,000000,7.84,8.185,7.62,7.86,1890544,0
+GLNG.US,D,20200602,000000,7.95,8.33,7.86,8.29,1612939,0
+GLNG.US,D,20200603,000000,8.315,8.49,8.15,8.38,1227753,0
+GLNG.US,D,20200604,000000,8.23,8.35,7.88,8.065,1029574,0
+GLNG.US,D,20200605,000000,8.4,9.49,8.32,9.43,3153300,0
+GLNG.US,D,20200608,000000,10,10.07,8.97,9.325,2278523,0
+GLNG.US,D,20200609,000000,8.95,9.345,8.62,9.14,1691336,0
+GLNG.US,D,20200610,000000,9.24,9.24,8.65,8.7,893301,0
+GLNG.US,D,20200611,000000,8.03,8.08,7.47,7.475,1134021,0
+GLNG.US,D,20200612,000000,7.92,8.05,7.5101,7.77,1111665,0
+GLNG.US,D,20200615,000000,7.45,8.3,7.21,8.12,1182707,0
+GLNG.US,D,20200616,000000,8.5,9.12,8.21,8.5,1096390,0
+GLNG.US,D,20200617,000000,8.54,8.54,7.94,7.95,990339,0
+GLNG.US,D,20200618,000000,7.9,8.385,7.71,8.34,849014,0
+GLNG.US,D,20200619,000000,8.56,8.56,7.94,8.08,1299583,0
+GLNG.US,D,20200622,000000,7.99,7.99,7.65,7.71,870706,0
+GLNG.US,D,20200623,000000,7.84,7.935,7.62,7.77,807503,0
+GLNG.US,D,20200624,000000,7.67,7.87,7.06,7.27,926719,0
+GLNG.US,D,20200625,000000,7.23,7.53,7.035,7.345,800075,0
+GLNG.US,D,20200626,000000,7.24,7.27,6.82,6.86,1565261,0
+GLNG.US,D,20200629,000000,7.03,7.4,6.9,7.38,667034,0
+GLNG.US,D,20200630,000000,7.25,7.36,7.09,7.24,586397,0
+GLNG.US,D,20200701,000000,7.27,7.56,7.115,7.19,2840636,0
+GLNG.US,D,20200702,000000,7.41,7.44,6.81,6.83,768121,0
+GLNG.US,D,20200706,000000,6.98,7.49,6.705,7.39,2624357,0
+GLNG.US,D,20200707,000000,7.28,7.39,6.99,7.035,802790,0
+GLNG.US,D,20200708,000000,7.03,7.24,6.7,6.75,714797,0
+GLNG.US,D,20200709,000000,6.73,6.91,6.5,6.52,793316,0
+GLNG.US,D,20200710,000000,6.5,6.78,6.5,6.7,499453,0
+GLNG.US,D,20200713,000000,6.9,7.09,6.49,6.53,691220,0
+GLNG.US,D,20200714,000000,6.49,6.73,6.32,6.72,605940,0
+GLNG.US,D,20200715,000000,6.905,7.45,6.905,7.4,1178493,0
+GLNG.US,D,20200716,000000,7.32,7.44,7.06,7.25,767412,0
+GLNG.US,D,20200717,000000,7.18,7.41,7.0501,7.175,1202654,0
+GLNG.US,D,20200720,000000,7.15,7.23,6.91,6.99,590563,0
+GLNG.US,D,20200721,000000,7.03,7.52,7.02,7.51,1839772,0
+GLNG.US,D,20200722,000000,7.4,7.44,7.11,7.22,1099778,0
+GLNG.US,D,20200723,000000,7.17,8.02,7.13,7.8,1483453,0
+GLNG.US,D,20200724,000000,7.73,7.99,7.73,7.82,835887,0
+GLNG.US,D,20200727,000000,7.88,8.01,7.68,7.99,646743,0
+GLNG.US,D,20200728,000000,7.92,8.11,7.77,7.77,563324,0
+GLNG.US,D,20200729,000000,7.85,8.36,7.6239,8.3,694567,0
+GLNG.US,D,20200730,000000,8.06,8.15,7.71,7.87,810161,0
+GLNG.US,D,20200731,000000,7.77,7.83,7.34,7.5,861549,0
+GLNG.US,D,20200803,000000,7.62,7.82,7.48,7.545,1029016,0
+GLNG.US,D,20200804,000000,7.65,8.21,7.6288,7.9,892264,0
+GLNG.US,D,20200805,000000,8.09,8.55,7.96,8.51,918300,0
+GLNG.US,D,20200806,000000,8.6,8.72,8.2792,8.34,444139,0
+GLNG.US,D,20200807,000000,8.28,8.9,8.13,8.88,649074,0
+GLNG.US,D,20200810,000000,8.98,9.17,8.61,8.91,959720,0
+GLNG.US,D,20200811,000000,9.09,10.33,9.04,9.79,2233454,0
+GLNG.US,D,20200812,000000,9.81,9.93,9.43,9.87,1457547,0
+GLNG.US,D,20200813,000000,9.91,10.97,9.69,9.85,1050959,0
+GLNG.US,D,20200814,000000,9.53,10.35,9.49,10.26,814469,0
+GLNG.US,D,20200817,000000,10.35,10.54,10.01,10.49,2585098,0
+GLNG.US,D,20200818,000000,10.38,10.67,10.04,10.32,670062,0
+GLNG.US,D,20200819,000000,10.29,10.435,9.89,10.09,1341892,0
+GLNG.US,D,20200820,000000,10.28,10.28,9.85,9.98,383297,0
+GLNG.US,D,20200821,000000,9.95,9.95,9.4,9.43,639979,0
+GLNG.US,D,20200824,000000,9.51,9.86,9.32,9.83,414843,0
+GLNG.US,D,20200825,000000,9.96,10.055,9.76,10.01,408916,0
+GLNG.US,D,20200826,000000,9.95,10.02,9.425,9.51,487765,0
+GLNG.US,D,20200827,000000,9.55,9.57,9.04,9.11,592002,0
+GLNG.US,D,20200828,000000,9.19,9.425,9.03,9.35,677877,0
+GLNG.US,D,20200831,000000,9.43,10.525,9.12,10.35,2057985,0
+GLNG.US,D,20200901,000000,10.55,10.75,10.2,10.4,1080975,0
+GLNG.US,D,20200902,000000,10.4,10.54,10.17,10.39,520183,0
+GLNG.US,D,20200903,000000,10.38,10.5969,9.83,10.12,631724,0
+GLNG.US,D,20200904,000000,10.1,10.22,9.82,10.2,752410,0
+GLNG.US,D,20200908,000000,10.01,10.52,9.84,10.32,744665,0
+GLNG.US,D,20200909,000000,10.46,11.31,10.4,11.3,4452384,0
+GLNG.US,D,20200910,000000,11.3,11.8,11.09,11.13,1640761,0
+GLNG.US,D,20200911,000000,11.23,11.805,11.2,11.8,1569209,0
+GLNG.US,D,20200914,000000,11.6556,11.9,11.56,11.8,1484735,0
+GLNG.US,D,20200915,000000,11.98,12.31,11.77,12.15,1612946,0
+GLNG.US,D,20200916,000000,12.25,12.45,12.075,12.25,1039055,0
+GLNG.US,D,20200917,000000,12.09,13.429,12.01,12.89,2197633,0
+GLNG.US,D,20200918,000000,13.06,13.98,12.58,13.905,4491653,0
+GLNG.US,D,20200921,000000,13.22,13.36,11.75,11.84,3497823,0
+GLNG.US,D,20200922,000000,11.95,12.15,11.22,11.35,2144315,0
+GLNG.US,D,20200923,000000,11.35,11.63,10.13,10.14,2020274,0
+GLNG.US,D,20200924,000000,9.04,9.11,6.81,6.86,10463413,0
+GLNG.US,D,20200925,000000,7.31,8.58,6.75,6.79,9318105,0
+GLNG.US,D,20200928,000000,6.97,7,6.01,6.06,5778649,0
+GLNG.US,D,20200929,000000,6.15,6.49,5.665,6.01,4900385,0
+GLNG.US,D,20200930,000000,5.91,6.265,5.67,6.055,3345576,0
+GLNG.US,D,20201001,000000,6.3034,7.06,6.3,6.94,4821687,0
+GLNG.US,D,20201002,000000,6.38,7.2,6.31,7.15,2459687,0
+GLNG.US,D,20201005,000000,7.11,7.66,7.09,7.6,1914531,0
+GLNG.US,D,20201006,000000,7.75,7.88,7.07,7.19,2000598,0
+GLNG.US,D,20201007,000000,7.15,7.59,7.13,7.52,1302551,0
+GLNG.US,D,20201008,000000,7.67,7.9623,7.61,7.79,1187254,0
+GLNG.US,D,20201009,000000,7.86,8.05,7.601,7.64,956503,0
+GLNG.US,D,20201012,000000,7.2,7.52,6.88,7.43,2263987,0
+GLNG.US,D,20201013,000000,7.41,7.43,7.08,7.12,1282988,0
+GLNG.US,D,20201014,000000,7.24,7.6519,7.2001,7.32,1585129,0
+GLNG.US,D,20201015,000000,7.2,8.22,7.2,8.21,1943352,0
+GLNG.US,D,20201016,000000,8.16,8.5,7.88,8.16,1376933,0
+GLNG.US,D,20201019,000000,8.23,8.58,7.9501,8.19,1057259,0
+GLNG.US,D,20201020,000000,8.26,8.765,8.16,8.74,841885,0
+GLNG.US,D,20201021,000000,8.79,8.88,8.53,8.75,2266379,0
+GLNG.US,D,20201022,000000,8.73,8.99,8.6,8.89,1047056,0
+GLNG.US,D,20201023,000000,8.97,8.97,8.101,8.29,1177327,0
+GLNG.US,D,20201026,000000,8.06,8.2952,7.9,8.18,884447,0
+GLNG.US,D,20201027,000000,8.11,8.315,7.9,8.1,1729361,0
+GLNG.US,D,20201028,000000,7.75,7.86,7.2801,7.49,2832305,0
+GLNG.US,D,20201029,000000,7.39,8.46,6.88,8.4,1570308,0
+GLNG.US,D,20201030,000000,8.24,8.29,7.39,7.55,1142277,0
+GLNG.US,D,20201102,000000,7.74,7.94,7.51,7.74,789321,0
+GLNG.US,D,20201103,000000,7.92,8.21,7.74,7.89,991695,0
+GLNG.US,D,20201104,000000,7.89,7.92,7.52,7.78,816691,0
+GLNG.US,D,20201105,000000,7.96,8.46,7.86,8.18,688097,0
+GLNG.US,D,20201106,000000,8.21,8.37,7.84,7.87,540187,0
+GLNG.US,D,20201109,000000,8.8,9.46,8.6,9.07,2198520,0
+GLNG.US,D,20201110,000000,9.35,9.35,8.825,9.04,1239067,0
+GLNG.US,D,20201111,000000,9.21,9.22,8.84,9.175,729079,0
+GLNG.US,D,20201112,000000,9.09,9.16,8.255,8.35,1517469,0
+GLNG.US,D,20201113,000000,8.42,8.99,8.35,8.69,856916,0
+GLNG.US,D,20201116,000000,9.01,9.14,8.77,9.07,1361214,0
+GLNG.US,D,20201117,000000,8.98,9.29,8.73,9.14,814906,0
+GLNG.US,D,20201118,000000,9.12,9.33,8.89,8.91,1988777,0
+GLNG.US,D,20201119,000000,9,9.765,8.64,9.71,2116975,0
+GLNG.US,D,20201120,000000,9.57,9.665,9.33,9.49,788018,0
+GLNG.US,D,20201123,000000,9.68,10.24,9.54,9.98,3028383,0
+GLNG.US,D,20201124,000000,10.015,10.565,9.76,10,1968702,0
+GLNG.US,D,20201125,000000,10.02,10.4,9.73,10.3,1025823,0
+GLNG.US,D,20201127,000000,10.1,10.25,9.64,9.96,871679,0
+GLNG.US,D,20201130,000000,9.96,10,9.08,9.1,1383588,0
+GLNG.US,D,20201201,000000,9.42,9.86,8.65,8.7,1609537,0
+GLNG.US,D,20201202,000000,8.69,9.51,8.45,9.375,1024865,0
+GLNG.US,D,20201203,000000,8.7,8.75,8.42,8.54,5851528,0
+GLNG.US,D,20201204,000000,8.75,9.4,8.7,9.35,3794831,0
+GLNG.US,D,20201207,000000,9.38,9.44,9.01,9.05,1340038,0
+GLNG.US,D,20201208,000000,9.05,9.67,9.03,9.13,2431432,0
+GLNG.US,D,20201209,000000,9.34,9.56,8.84,9.29,2453465,0
+GLNG.US,D,20201210,000000,9.22,10.345,9.22,9.88,2169389,0
+GLNG.US,D,20201211,000000,9.79,9.89,9.3284,9.58,1300074,0
+GLNG.US,D,20201214,000000,9.85,10.14,9.31,9.365,1381339,0
+GLNG.US,D,20201215,000000,9.44,9.86,9.23,9.77,1496543,0
+GLNG.US,D,20201216,000000,9.74,9.77,9.1,9.33,4414615,0
+GLNG.US,D,20201217,000000,9.43,9.51,9.21,9.32,1117435,0
+GLNG.US,D,20201218,000000,9.37,9.49,9.16,9.28,1490261,0
+GLNG.US,D,20201221,000000,9.0605,9.08,8.65,8.85,1594093,0
+GLNG.US,D,20201222,000000,8.9,8.91,8.65,8.78,943895,0
+GLNG.US,D,20201223,000000,8.86,9.4,8.8512,9.3,1306491,0
+GLNG.US,D,20201224,000000,9.33,9.41,9.145,9.31,404791,0
+GLNG.US,D,20201228,000000,9.45,9.5401,9.24,9.32,963974,0
+GLNG.US,D,20201229,000000,9.5694,9.5694,8.91,9.27,1206603,0
+GLNG.US,D,20201230,000000,9.29,9.65,9.29,9.54,850084,0
+GLNG.US,D,20201231,000000,9.51,9.85,9.43,9.64,883817,0
+GLNG.US,D,20210104,000000,9.83,10.31,9.66,9.98,1510636,0
+GLNG.US,D,20210105,000000,10.06,10.43,9.74,9.885,1792816,0
+GLNG.US,D,20210106,000000,10.14,10.26,9.58,10,1773880,0
+GLNG.US,D,20210107,000000,10.22,11.56,10.2,11.37,2854551,0
+GLNG.US,D,20210108,000000,11.5,11.71,10.86,11.18,2143273,0
+GLNG.US,D,20210111,000000,10.94,11.12,10.73,10.98,1312049,0
+GLNG.US,D,20210112,000000,11.08,12.29,11.08,12.24,2939451,0
+GLNG.US,D,20210113,000000,15.09,15.1246,12.6,12.64,10371829,0
+GLNG.US,D,20210114,000000,13,13.05,12.33,12.69,2885398,0
+GLNG.US,D,20210115,000000,12.51,12.575,11.65,12.05,3535889,0
+GLNG.US,D,20210119,000000,12.41,12.46,11.75,12.11,2103468,0
+GLNG.US,D,20210120,000000,12.15,12.24,11.8,11.94,1832919,0
+GLNG.US,D,20210121,000000,11.95,12,11.405,11.47,2465308,0
+GLNG.US,D,20210122,000000,11.25,11.5,10.94,11.39,2043434,0
+GLNG.US,D,20210125,000000,11.2,11.32,10.6874,11.035,2776913,0
+GLNG.US,D,20210126,000000,11.22,11.34,10.92,11.26,1448789,0
+GLNG.US,D,20210127,000000,10.96,11,10.38,10.49,2126160,0
+GLNG.US,D,20210128,000000,10.74,11.1303,10.68,10.81,1805575,0
+GLNG.US,D,20210129,000000,10.97,11.235,10.56,10.83,1690337,0
+GLNG.US,D,20210201,000000,10.94,11.02,10.43,10.97,1448369,0
+GLNG.US,D,20210202,000000,11.1314,11.4,11.1,11.24,1682511,0
+GLNG.US,D,20210203,000000,11.24,11.61,11.24,11.49,1445213,0
+GLNG.US,D,20210204,000000,11.6,11.75,11.24,11.51,931043,0
+GLNG.US,D,20210205,000000,11.7,11.93,11.42,11.82,1283254,0
+GLNG.US,D,20210208,000000,11.99,12.04,11.695,11.77,1584558,0
+GLNG.US,D,20210209,000000,11.68,11.76,11.35,11.49,975279,0
+GLNG.US,D,20210210,000000,11.655,11.655,10.98,11.16,2257078,0
+GLNG.US,D,20210211,000000,11.15,11.16,10.83,11.1,1356779,0
+GLNG.US,D,20210212,000000,11.02,11.935,10.905,11.87,1512647,0
+GLNG.US,D,20210216,000000,12.02,12.44,11.81,11.91,1261600,0
+GLNG.US,D,20210217,000000,11.8231,12.01,11.5,11.88,1070010,0
+GLNG.US,D,20210218,000000,11.84,11.99,10.83,10.84,2040467,0
+GLNG.US,D,20210219,000000,11.04,11.62,10.99,11.42,1337697,0
+GLNG.US,D,20210222,000000,11.65,11.79,11.33,11.4,2110208,0
+GLNG.US,D,20210223,000000,11.085,11.085,10.81,11.085,1346454,0
+GLNG.US,D,20210224,000000,11.16,11.51,10.88,11.3,1743905,0
+GLNG.US,D,20210225,000000,11.5035,12.69,11.5035,11.76,2536951,0
+GLNG.US,D,20210226,000000,11.57,11.69,10.75,11.29,1654971,0
+GLNG.US,D,20210301,000000,11.71,11.79,11.33,11.6,2271070,0
+GLNG.US,D,20210302,000000,11.56,12,11.09,11.11,1303464,0
+GLNG.US,D,20210303,000000,11.08,11.4,10.73,10.77,2264418,0
+GLNG.US,D,20210304,000000,10.8,11.14,10.35,10.53,1771299,0
+GLNG.US,D,20210305,000000,10.74,10.9,9.96,10.72,1965071,0
+GLNG.US,D,20210308,000000,10.73,11.07,10.48,10.84,1736095,0
+GLNG.US,D,20210309,000000,10.97,11.33,10.665,10.69,2237738,0
+GLNG.US,D,20210310,000000,10.77,11.12,10.72,10.95,1417243,0
+GLNG.US,D,20210311,000000,11.01,11.23,10.8501,10.99,804532,0
+GLNG.US,D,20210312,000000,11.24,11.34,10.75,11.2,1069112,0
+GLNG.US,D,20210315,000000,11.33,11.4,11.03,11.19,729381,0
+GLNG.US,D,20210316,000000,11.36,12.38,11.33,12.34,3188958,0
+GLNG.US,D,20210317,000000,12.13,12.2999,11.68,12,3001486,0
+GLNG.US,D,20210318,000000,11.97,12.13,11.5,11.57,2011945,0
+GLNG.US,D,20210319,000000,11.455,11.84,11.19,11.6,3576043,0
+GLNG.US,D,20210322,000000,11.6,11.81,11.51,11.64,1034269,0
+GLNG.US,D,20210323,000000,11.4,11.56,10.775,10.785,1594416,0
+GLNG.US,D,20210324,000000,10.94,11.5,10.88,11.06,2140506,0
+GLNG.US,D,20210325,000000,10.92,10.92,10.415,10.74,1967986,0
+GLNG.US,D,20210326,000000,10.97,11.51,10.7,10.97,1984326,0
+GLNG.US,D,20210329,000000,10.79,10.97,10.145,10.17,1404954,0
+GLNG.US,D,20210330,000000,10.055,10.35,10.05,10.12,1027894,0
+GLNG.US,D,20210331,000000,10.37,10.48,10.165,10.23,1087613,0
+GLNG.US,D,20210401,000000,10.38,10.72,10.24,10.72,1116994,0
+GLNG.US,D,20210405,000000,10.81,10.82,10.54,10.71,751509,0
+GLNG.US,D,20210406,000000,10.76,10.99,10.64,10.68,959160,0
+GLNG.US,D,20210407,000000,10.7,10.85,10.62,10.72,1210263,0
+GLNG.US,D,20210408,000000,10.73,10.81,10.37,10.77,1348476,0
+GLNG.US,D,20210409,000000,10.77,10.86,10.475,10.57,569257,0
+GLNG.US,D,20210412,000000,10.5,10.65,9.72,9.76,1808926,0
+GLNG.US,D,20210413,000000,9.53,9.88,9.26,9.695,3031535,0
+GLNG.US,D,20210414,000000,9.95,10.65,9.95,10.405,2642965,0
+GLNG.US,D,20210415,000000,10.4,10.46,10.05,10.14,1291849,0
+GLNG.US,D,20210416,000000,10.62,10.79,10.4,10.49,1696935,0
+GLNG.US,D,20210419,000000,10.47,10.72,10.405,10.69,2346761,0
+GLNG.US,D,20210420,000000,10.56,10.5854,10.105,10.38,1297717,0
+GLNG.US,D,20210421,000000,10.31,11.06,10.22,11.02,2020330,0
+GLNG.US,D,20210422,000000,10.94,11.495,10.89,11.37,1811217,0
+GLNG.US,D,20210423,000000,11.38,11.715,11.33,11.55,1804610,0
+GLNG.US,D,20210426,000000,11.7,11.855,11.62,11.73,1027862,0
+GLNG.US,D,20210427,000000,11.71,11.82,11.605,11.71,942871,0
+GLNG.US,D,20210428,000000,11.72,11.835,11.57,11.65,966814,0
+GLNG.US,D,20210429,000000,11.8,11.995,11.64,11.67,1210087,0
+GLNG.US,D,20210430,000000,11.5,11.78,11.35,11.48,1270216,0
+GLNG.US,D,20210503,000000,11.65,12.005,11.5931,11.89,1489917,0
+GLNG.US,D,20210504,000000,11.94,12.02,11.43,11.48,1040914,0
+GLNG.US,D,20210505,000000,11.5,11.63,11.37,11.55,1206867,0
+GLNG.US,D,20210506,000000,11.55,11.55,11.075,11.21,961524,0
+GLNG.US,D,20210507,000000,11.13,11.49,11.06,11.45,1441369,0
+GLNG.US,D,20210510,000000,11.54,11.65,10.84,10.87,1231979,0
+GLNG.US,D,20210511,000000,10.63,11.27,10.51,10.98,1975576,0
+GLNG.US,D,20210512,000000,10.91,11.195,10.74,10.97,1709633,0
+GLNG.US,D,20210513,000000,10.98,11.465,10.765,11.025,2594389,0
+GLNG.US,D,20210514,000000,11.16,11.66,11.09,11.62,1765841,0
+GLNG.US,D,20210517,000000,11.51,11.94,11.17,11.92,1477348,0
+GLNG.US,D,20210518,000000,12.04,12.29,11.73,11.73,2059167,0
+GLNG.US,D,20210519,000000,11.57,11.78,11.34,11.7,1773489,0
+GLNG.US,D,20210520,000000,12.24,12.3,11.34,11.53,4735064,0
+GLNG.US,D,20210521,000000,11.8,12.07,11.61,11.86,6004443,0
+GLNG.US,D,20210524,000000,11.775,12.02,11.39,11.77,2491828,0
+GLNG.US,D,20210525,000000,11.88,12.07,11.55,11.6,1268607,0
+GLNG.US,D,20210526,000000,11.6,12.03,11.51,11.99,1371020,0
+GLNG.US,D,20210527,000000,12.01,12.61,12.01,12.56,1367243,0
+GLNG.US,D,20210528,000000,12.6,12.8,12.46,12.7,1381606,0
+GLNG.US,D,20210601,000000,12.92,13.3,12.9,13.21,1660864,0
+GLNG.US,D,20210602,000000,13.29,13.31,12.91,13.05,1646874,0
+GLNG.US,D,20210603,000000,12.93,13.08,12.705,12.89,760267,0
+GLNG.US,D,20210604,000000,13.1,13.15,12.4,12.4,1265051,0
+GLNG.US,D,20210607,000000,12.46,12.735,12.37,12.67,588079,0
+GLNG.US,D,20210608,000000,12.72,13.055,12.55,12.95,1056324,0
+GLNG.US,D,20210609,000000,12.97,13.08,12.38,12.39,1270346,0
+GLNG.US,D,20210610,000000,12.4,13.06,12.4,13,1264262,0
+GLNG.US,D,20210611,000000,13.43,13.88,13.28,13.31,1967265,0
+GLNG.US,D,20210614,000000,13.34,13.54,13.34,13.42,736694,0
+GLNG.US,D,20210615,000000,13.49,13.54,13.07,13.51,893155,0
+GLNG.US,D,20210616,000000,13.49,13.66,13.25,13.56,1223161,0
+GLNG.US,D,20210617,000000,13.63,13.65,12.77,13.22,1247860,0
+GLNG.US,D,20210618,000000,12.86,13.1,12.73,12.94,1422446,0
+GLNG.US,D,20210621,000000,13.19,13.335,12.98,13.16,780336,0
+GLNG.US,D,20210622,000000,13.21,13.29,13,13.19,804268,0
+GLNG.US,D,20210623,000000,13.25,13.7,13.2,13.61,859792,0
+GLNG.US,D,20210624,000000,13.68,13.8,13.55,13.74,803826,0
+GLNG.US,D,20210625,000000,13.77,14.015,13.59,13.69,2135401,0
+GLNG.US,D,20210628,000000,13.61,13.73,13.16,13.25,909609,0
+GLNG.US,D,20210629,000000,13.3,13.47,13.13,13.33,679433,0
+GLNG.US,D,20210630,000000,13.38,13.445,13.21,13.25,690389,0
+GLNG.US,D,20210701,000000,13.32,13.535,13.178,13.42,699786,0
+GLNG.US,D,20210702,000000,13.42,13.835,13.42,13.79,1487448,0
+GLNG.US,D,20210706,000000,13.86,13.9,13.32,13.61,1670198,0
+GLNG.US,D,20210707,000000,13.56,13.8,12.705,12.97,1550900,0
+GLNG.US,D,20210708,000000,12.74,12.765,12.38,12.63,772777,0
+GLNG.US,D,20210709,000000,12.74,12.955,12.52,12.78,517409,0
+GLNG.US,D,20210712,000000,12.71,12.925,12.435,12.78,809730,0
+GLNG.US,D,20210713,000000,12.71,12.73,12.33,12.38,676300,0
+GLNG.US,D,20210714,000000,12.46,12.66,11.91,11.92,995259,0
+GLNG.US,D,20210715,000000,11.96,12.088,11.65,11.79,1084356,0
+GLNG.US,D,20210716,000000,11.85,12.04,11.37,11.46,989700,0
+GLNG.US,D,20210719,000000,11.08,11.15,10.77,10.94,1211725,0
+GLNG.US,D,20210720,000000,11.1,11.825,10.865,11.73,2727208,0
+GLNG.US,D,20210721,000000,11.87,12.365,11.77,12.3,1322396,0
+GLNG.US,D,20210722,000000,12.015,12.25,11.695,11.71,1312800,0
+GLNG.US,D,20210723,000000,11.8,11.8,11.2082,11.43,801129,0
+GLNG.US,D,20210726,000000,11.49,11.793,11.325,11.45,863986,0
+GLNG.US,D,20210727,000000,11.32,11.36,10.9,11.24,925797,0
+GLNG.US,D,20210728,000000,11.22,11.56,11.11,11.33,660936,0
+GLNG.US,D,20210729,000000,11.4,11.505,11.27,11.47,514580,0
+GLNG.US,D,20210730,000000,11.44,11.47,11.01,11.16,899722,0
+GLNG.US,D,20210802,000000,11.22,11.58,11.09,11.19,823036,0
+GLNG.US,D,20210803,000000,11.12,11.19,10.78,11.12,861025,0
+GLNG.US,D,20210804,000000,10.93,11.08,10.64,10.7,819302,0
+GLNG.US,D,20210805,000000,10.75,11.15,10.73,10.96,589407,0
+GLNG.US,D,20210806,000000,11,11.32,10.96,11.3,678772,0
+GLNG.US,D,20210809,000000,10.91,11.3,10.72,10.99,889184,0
+GLNG.US,D,20210810,000000,10.93,11.06,10.57,10.85,1273288,0
+GLNG.US,D,20210811,000000,10.92,11.21,10.8,11.16,1302298,0
+GLNG.US,D,20210812,000000,11.14,11.19,10.81,11.06,995387,0
+GLNG.US,D,20210813,000000,11.08,11.13,10.85,10.85,1175156,0
+GLNG.US,D,20210816,000000,10.72,10.77,10.5127,10.67,636236,0
+GLNG.US,D,20210817,000000,10.66,10.75,10.345,10.44,1032612,0
+GLNG.US,D,20210818,000000,10.46,10.73,10.32,10.4,505779,0
+GLNG.US,D,20210819,000000,10.39,10.39,10.01,10.21,1333794,0
+GLNG.US,D,20210820,000000,10.17,10.43,10.16,10.3,581446,0
+GLNG.US,D,20210823,000000,10.55,10.77,10.43,10.77,586299,0
+GLNG.US,D,20210824,000000,10.78,11.11,10.765,11.04,1126759,0
+GLNG.US,D,20210825,000000,11.02,11.065,10.78,11.01,529825,0
+GLNG.US,D,20210826,000000,10.98,11.22,10.89,11.08,417491,0
+GLNG.US,D,20210827,000000,11.21,11.45,11.16,11.34,490726,0
+GLNG.US,D,20210830,000000,11.25,11.48,11.14,11.17,522325,0
+GLNG.US,D,20210831,000000,10.96,11.32,10.96,11.25,587376,0
+GLNG.US,D,20210901,000000,11.23,11.33,11.11,11.28,730689,0
+GLNG.US,D,20210902,000000,11.31,11.74,11.31,11.63,627921,0
+GLNG.US,D,20210903,000000,11.59,11.73,11.53,11.66,390331,0
+GLNG.US,D,20210907,000000,11.64,12.14,11.5301,11.74,716359,0
+GLNG.US,D,20210908,000000,11.88,11.96,11.465,11.49,508485,0
+GLNG.US,D,20210909,000000,11.42,11.66,11.31,11.44,487155,0
+GLNG.US,D,20210910,000000,11.59,11.695,11.285,11.3,438506,0
+GLNG.US,D,20210913,000000,11.41,11.67,11.28,11.53,531528,0
+GLNG.US,D,20210914,000000,11.72,11.72,11.105,11.21,724876,0
+GLNG.US,D,20210915,000000,11.34,11.74,11.24,11.63,892324,0
+GLNG.US,D,20210916,000000,11.7,11.85,11.57,11.64,645818,0
+GLNG.US,D,20210917,000000,11.62,11.68,11.41,11.58,844343,0
+GLNG.US,D,20210920,000000,11.16,11.19,10.65,10.8,1478071,0
+GLNG.US,D,20210921,000000,11.035,11.04,10.68,10.83,955779,0
+GLNG.US,D,20210922,000000,11.06,11.3,10.93,11.12,621708,0
+GLNG.US,D,20210923,000000,11.2,11.55,11.15,11.51,1128142,0
+GLNG.US,D,20210924,000000,11.41,11.77,11.39,11.63,848814,0
+GLNG.US,D,20210927,000000,11.81,12.5,11.81,12.26,1598994,0
+GLNG.US,D,20210928,000000,12.35,12.835,11.98,12.76,1971013,0
+GLNG.US,D,20210929,000000,12.77,12.798,12.38,12.48,827568,0
+GLNG.US,D,20210930,000000,12.53,13.19,12.5,12.97,1982401,0
+GLNG.US,D,20211001,000000,13.02,13.55,12.9479,13.42,1559229,0
+GLNG.US,D,20211004,000000,13.66,13.78,13.24,13.27,2116016,0
+GLNG.US,D,20211005,000000,13.36,13.4,12.83,13.14,1199335,0
+GLNG.US,D,20211006,000000,13,13.18,12.6,12.99,1507203,0
+GLNG.US,D,20211007,000000,13.21,14.36,13.21,14.32,3064233,0
+GLNG.US,D,20211008,000000,14.3,14.31,13.54,13.54,1289205,0
+GLNG.US,D,20211011,000000,13.8,13.8,13.3,13.34,992881,0
+GLNG.US,D,20211012,000000,13.28,13.35,12.94,13.07,1026679,0
+GLNG.US,D,20211013,000000,13.1,13.67,13.08,13.67,1056010,0
+GLNG.US,D,20211014,000000,13.9,14.03,13.465,13.48,926849,0
+GLNG.US,D,20211015,000000,13.68,13.9,13.54,13.54,1399927,0
+GLNG.US,D,20211018,000000,13.65,14.06,13.61,13.89,1114017,0
+GLNG.US,D,20211019,000000,13.92,14.36,13.81,14.08,1249091,0
+GLNG.US,D,20211020,000000,13.83,14.11,13.45,13.81,915064,0
+GLNG.US,D,20211021,000000,13.74,13.79,13.3,13.45,1105795,0
+GLNG.US,D,20211022,000000,13.37,13.57,13.255,13.52,721888,0
+GLNG.US,D,20211025,000000,13.6,13.86,13.42,13.69,992406,0
+GLNG.US,D,20211026,000000,13.84,13.84,13.44,13.44,741928,0
+GLNG.US,D,20211027,000000,13.26,13.5,12.98,13.08,762922,0
+GLNG.US,D,20211028,000000,13.13,13.26,12.875,13,784442,0
+GLNG.US,D,20211029,000000,13,13.04,12.81,13.03,740332,0
+GLNG.US,D,20211101,000000,13.17,13.59,13.13,13.54,561353,0
+GLNG.US,D,20211102,000000,13.41,13.45,13.0568,13.27,575691,0
+GLNG.US,D,20211103,000000,13.15,13.83,13.03,13.76,1470343,0
+GLNG.US,D,20211104,000000,13.85,13.97,13.21,13.41,704678,0
+GLNG.US,D,20211105,000000,13.5,13.62,13.31,13.58,956950,0
+GLNG.US,D,20211108,000000,13.56,13.88,13.37,13.77,1183116,0
+GLNG.US,D,20211109,000000,13.85,13.98,13.4,13.88,939457,0
+GLNG.US,D,20211110,000000,13.82,13.88,12.9,12.92,1220912,0
+GLNG.US,D,20211111,000000,12.88,13.08,12.705,12.79,1109003,0
+GLNG.US,D,20211112,000000,12.71,13.17,12.61,13.15,787639,0
+GLNG.US,D,20211115,000000,13.18,13.5,13.01,13.3,771066,0
+GLNG.US,D,20211116,000000,13.35,13.35,12.955,13.17,1045364,0
+GLNG.US,D,20211117,000000,12.99,13.28,12.7,13.04,673595,0
+GLNG.US,D,20211118,000000,13.03,13.06,12.8,12.96,841252,0
+GLNG.US,D,20211119,000000,12.75,12.92,12.45,12.62,960013,0
+GLNG.US,D,20211122,000000,12.69,12.91,12.6,12.64,595722,0
+GLNG.US,D,20211123,000000,12.72,12.88,12.42,12.68,436438,0
+GLNG.US,D,20211124,000000,12.56,12.81,12.45,12.72,541642,0
+GLNG.US,D,20211126,000000,12.31,12.399,11.87,12.15,674986,0
+GLNG.US,D,20211129,000000,12.35,12.52,11.97,11.98,645362,0
+GLNG.US,D,20211130,000000,11.77,11.96,11.4401,11.8,710758,0
+GLNG.US,D,20211201,000000,12.21,12.21,11.29,11.29,954790,0
+GLNG.US,D,20211202,000000,11.34,11.74,11.27,11.65,450577,0
+GLNG.US,D,20211203,000000,11.9,11.9,11.27,11.34,699521,0
+GLNG.US,D,20211206,000000,11.7,11.7,11.306,11.57,513980,0
+GLNG.US,D,20211207,000000,11.81,12.15,11.671,11.71,1217496,0
+GLNG.US,D,20211208,000000,11.75,11.92,11.66,11.8,560449,0
+GLNG.US,D,20211209,000000,11.61,11.7,11.47,11.62,372105,0
+GLNG.US,D,20211210,000000,11.73,11.73,11.45,11.61,382218,0
+GLNG.US,D,20211213,000000,11.48,11.58,11.01,11.16,641556,0
+GLNG.US,D,20211214,000000,11.01,11.25,10.79,10.8,923206,0
+GLNG.US,D,20211215,000000,11.33,11.8,11.02,11.65,2488792,0
+GLNG.US,D,20211216,000000,11.75,11.98,11.275,11.38,1283177,0
+GLNG.US,D,20211217,000000,11.14,11.405,10.92,11.22,1494754,0
+GLNG.US,D,20211220,000000,11.01,11.3841,10.89,11.33,1195119,0
+GLNG.US,D,20211221,000000,11.5,12.16,11.47,12.15,1570904,0
+GLNG.US,D,20211222,000000,12.2,12.91,12.14,12.85,1983665,0
+GLNG.US,D,20211223,000000,12.87,12.88,12.58,12.64,1003893,0
+GLNG.US,D,20211227,000000,12.795,12.795,12.47,12.59,509679,0
+GLNG.US,D,20211228,000000,12.6,12.8,12.33,12.41,726295,0
+GLNG.US,D,20211229,000000,12.44,12.47,12.115,12.21,547706,0
+GLNG.US,D,20211230,000000,11.74,12.42,11.74,12.25,836586,0
+GLNG.US,D,20211231,000000,12.17,12.43,12.12,12.39,828539,0
+GLNG.US,D,20220103,000000,12.54,13.35,12.53,13.14,1096787,0
+GLNG.US,D,20220104,000000,13.22,13.37,13.12,13.29,785940,0
+GLNG.US,D,20220105,000000,13.31,13.73,13.03,13.29,3638256,0
+GLNG.US,D,20220106,000000,13.44,13.64,13.15,13.42,626938,0
+GLNG.US,D,20220107,000000,13.54,13.6516,13.33,13.54,660378,0
+GLNG.US,D,20220110,000000,13.73,13.73,13.03,13.14,941813,0
+GLNG.US,D,20220111,000000,13.25,13.725,13.13,13.6,622780,0
+GLNG.US,D,20220112,000000,13.65,13.8,13.41,13.73,579777,0
+GLNG.US,D,20220113,000000,13.8,14.12,13.69,13.76,833755,0
+GLNG.US,D,20220114,000000,13.61,14.1,13.53,14.08,594982,0
+GLNG.US,D,20220118,000000,14.08,14.09,13.64,13.74,593727,0
+GLNG.US,D,20220119,000000,13.87,13.95,13.5101,13.63,505126,0
+GLNG.US,D,20220120,000000,13.8,14.1,13.36,13.38,709491,0
+GLNG.US,D,20220121,000000,13.2,13.37,12.731,12.79,863522,0
+GLNG.US,D,20220124,000000,12.51,12.88,12.14,12.8,963051,0
+GLNG.US,D,20220125,000000,12.82,13.39,12.49,13.24,807325,0
+GLNG.US,D,20220126,000000,13.53,14.025,13.435,13.61,1516378,0
+GLNG.US,D,20220127,000000,13.78,14.27,13.62,14.09,1195188,0
+GLNG.US,D,20220128,000000,13.9,14.33,13.74,14.26,1127127,0
+GLNG.US,D,20220131,000000,14.16,14.57,13.68,14.35,1423828,0
+GLNG.US,D,20220201,000000,14.23,14.97,14.13,14.95,1033116,0
+GLNG.US,D,20220202,000000,15,15.49,14.45,14.73,1339031,0
+GLNG.US,D,20220203,000000,14.53,14.6659,14.25,14.26,665809,0
+GLNG.US,D,20220204,000000,14.26,14.765,14.09,14.66,535518,0
+GLNG.US,D,20220207,000000,14.66,14.819,14.5142,14.68,593937,0
+GLNG.US,D,20220208,000000,14.61,14.68,14.1,14.15,773766,0
+GLNG.US,D,20220209,000000,14.32,14.54,14.09,14.45,863454,0
+GLNG.US,D,20220210,000000,14.32,14.92,14.07,14.69,714784,0
+GLNG.US,D,20220211,000000,14.62,15.03,14.62,14.99,1139918,0
+GLNG.US,D,20220214,000000,14.96,14.98,14.38,14.45,617438,0
+GLNG.US,D,20220215,000000,14.24,14.78,14.17,14.77,698730,0
+GLNG.US,D,20220216,000000,14.82,15.01,14.79,14.89,532143,0
+GLNG.US,D,20220217,000000,14.3,15.1,14.22,14.75,417605,0
+GLNG.US,D,20220218,000000,14.53,14.8647,14.46,14.65,379465,0
+GLNG.US,D,20220222,000000,15.39,15.675,15.118,15.43,1453478,0
+GLNG.US,D,20220223,000000,15.81,16.31,15.475,16.02,1841965,0
+GLNG.US,D,20220224,000000,16.11,16.41,14.88,16.18,2122895,0
+GLNG.US,D,20220225,000000,16,17.05,15.97,17,2051606,0
+GLNG.US,D,20220228,000000,17.24,17.91,17.13,17.4,2779882,0
+GLNG.US,D,20220301,000000,17.77,18.03,17.24,17.59,2337913,0
+GLNG.US,D,20220302,000000,17.83,18.31,17.6,18.14,1639003,0
+GLNG.US,D,20220303,000000,18.19,18.2,17.67,17.89,1284236,0
+GLNG.US,D,20220304,000000,17.75,18.01,17.21,17.98,2687689,0
+GLNG.US,D,20220307,000000,18.005,18.98,18.005,18.41,3957553,0
+GLNG.US,D,20220308,000000,18.74,19.32,18.07,19.07,3086649,0
+GLNG.US,D,20220309,000000,18.54,18.64,17.69,18.1,1831510,0
+GLNG.US,D,20220310,000000,18.26,18.885,18.23,18.77,1564756,0
+GLNG.US,D,20220311,000000,18.57,18.74,18.17,18.55,839749,0
+GLNG.US,D,20220314,000000,18.36,18.36,17.52,17.89,1389086,0
+GLNG.US,D,20220315,000000,17.4,18.35,16.815,18.26,2171723,0
+GLNG.US,D,20220316,000000,18.38,19.2349,18.165,18.39,1508035,0
+GLNG.US,D,20220317,000000,18.65,19.05,18.635,18.72,811239,0
+GLNG.US,D,20220318,000000,19.1,21.219,19.07,21.02,4950488,0
+GLNG.US,D,20220321,000000,21.22,21.44,20.45,21,2058916,0
+GLNG.US,D,20220322,000000,21.1,21.345,20.61,20.83,1255734,0
+GLNG.US,D,20220323,000000,21.08,21.59,20.9,21.52,1186630,0
+GLNG.US,D,20220324,000000,21.65,22.88,21.49,22.47,2675876,0
+GLNG.US,D,20220325,000000,22.69,24.86,22.64,24.47,4940472,0
+GLNG.US,D,20220328,000000,24.43,24.66,23.25,23.44,2881486,0
+GLNG.US,D,20220329,000000,22.535,22.98,21.21,22.92,2711240,0
+GLNG.US,D,20220330,000000,23.48,25.24,23.45,24.73,3283770,0
+GLNG.US,D,20220331,000000,24.35,25.64,24.34,24.78,2064878,0
+GLNG.US,D,20220401,000000,24.87,26.23,24.84,25.05,2295293,0
+GLNG.US,D,20220404,000000,25.73,25.7799,24.32,24.77,1167503,0
+GLNG.US,D,20220405,000000,25.24,25.5,24.5016,24.73,1548301,0
+GLNG.US,D,20220406,000000,24.96,25.145,23.91,24.06,1743019,0
+GLNG.US,D,20220407,000000,24.39,25.2806,24.09,24.56,1827035,0
+GLNG.US,D,20220408,000000,24.67,24.99,24.21,24.6,975294,0
+GLNG.US,D,20220411,000000,24.06,24.615,23.32,24.37,1425755,0
+GLNG.US,D,20220412,000000,24.66,25.49,24.66,25.03,1023892,0
+GLNG.US,D,20220413,000000,25.66,25.775,24.78,25.7,1185514,0
+GLNG.US,D,20220414,000000,25.68,26.5999,25.67,25.99,1675333,0
+GLNG.US,D,20220418,000000,26.215,26.37,25.17,25.75,962827,0
+GLNG.US,D,20220419,000000,25.63,25.77,24.93,25.16,986216,0
+GLNG.US,D,20220420,000000,25.34,25.58,24.41,24.55,1092124,0
+GLNG.US,D,20220421,000000,24.69,24.94,23.25,23.52,1224425,0
+GLNG.US,D,20220422,000000,23.38,24.23,22.77,22.84,1600890,0
+GLNG.US,D,20220425,000000,21.85,22.09,21.15,21.79,2686955,0
+GLNG.US,D,20220426,000000,21.94,23.07,21.87,22.38,1698891,0
+GLNG.US,D,20220427,000000,22.55,23.58,22.25,23.06,1298492,0
+GLNG.US,D,20220428,000000,23.1,23.41,22.1809,23.08,1010440,0
+GLNG.US,D,20220429,000000,23.14,23.41,22.285,22.32,947604,0
+GLNG.US,D,20220502,000000,22.08,22.6,21.55,22.5,981599,0
+GLNG.US,D,20220503,000000,22.34,24.02,22.34,23.75,1340244,0
+GLNG.US,D,20220504,000000,24.36,25,23.63,24.65,1583556,0
+GLNG.US,D,20220505,000000,24.8,25,23.32,24.45,1277092,0
+GLNG.US,D,20220506,000000,24.5,24.61,23.59,23.93,1350941,0
+GLNG.US,D,20220509,000000,23.11,23.11,21.0714,21.35,3418321,0
+GLNG.US,D,20220510,000000,21.87,23.03,21.7801,22.49,1417039,0
+GLNG.US,D,20220511,000000,22.71,23.5,22.17,22.23,1172577,0
+GLNG.US,D,20220512,000000,22,22.333,20.84,22.17,1388015,0
+GLNG.US,D,20220513,000000,22.72,24.57,22.51,23.61,1377126,0
+GLNG.US,D,20220516,000000,23.73,24.89,23.71,24.45,2037476,0
+GLNG.US,D,20220517,000000,24.78,25,23.39,23.43,1230214,0
+GLNG.US,D,20220518,000000,24.0634,24.75,23.11,23.57,1349948,0
+GLNG.US,D,20220519,000000,23.3,24.47,23.19,23.94,982571,0
+GLNG.US,D,20220520,000000,24.19,24.27,23.23,23.65,1307678,0
+GLNG.US,D,20220523,000000,24,24.785,22.91,24.67,1702907,0
+GLNG.US,D,20220524,000000,24.24,24.465,23.32,23.77,1145785,0
+GLNG.US,D,20220525,000000,23.98,24.8164,23.7,24.75,1474598,0
+GLNG.US,D,20220526,000000,25.47,25.7,22.55,24.3,3592644,0
+GLNG.US,D,20220527,000000,24.6,25.455,23.77,25.45,2708911,0
+GLNG.US,D,20220531,000000,25.72,27.25,24.48,25.33,3954972,0
+GLNG.US,D,20220601,000000,25.55,27.08,25.14,26.66,2596828,0
+GLNG.US,D,20220602,000000,26.5,26.97,25.98,26.14,1555046,0
+GLNG.US,D,20220603,000000,25.96,26.2,25.16,26.03,1357486,0
+GLNG.US,D,20220606,000000,26.32,27.52,26.14,26.52,2043437,0
+GLNG.US,D,20220607,000000,26.29,26.46,25.55,26.42,2691620,0
+GLNG.US,D,20220608,000000,26.23,26.24,24.79,25.16,2067614,0
+GLNG.US,D,20220609,000000,24.89,25.04,23.88,23.94,1643097,0
+GLNG.US,D,20220610,000000,23.732,24.23,23.16,23.8,1071650,0
+GLNG.US,D,20220613,000000,22.3973,23.19,21.66,22.35,1902187,0
+GLNG.US,D,20220614,000000,22.85,23.48,22.55,22.97,1357049,0
+GLNG.US,D,20220615,000000,23.4,24.05,23.13,23.74,1534273,0
+GLNG.US,D,20220616,000000,22.83,23.43,22.0703,22.29,1364415,0
+GLNG.US,D,20220617,000000,22.62,22.78,21.53,21.7,1902793,0
+GLNG.US,D,20220621,000000,22.34,23.825,22.23,23.45,1508024,0
+GLNG.US,D,20220622,000000,22.09,22.74,21.925,22.07,1008776,0
+GLNG.US,D,20220623,000000,22.38,22.57,21.5,21.82,1335578,0
+GLNG.US,D,20220624,000000,21.94,22.76,21.855,22.58,2183655,0
+GLNG.US,D,20220627,000000,22.91,23.94,22.75,23.6,1683410,0
+GLNG.US,D,20220628,000000,23.76,24.46,22.98,23.28,1644708,0
+GLNG.US,D,20220629,000000,23.47,23.88,22.84,23.17,972455,0
+GLNG.US,D,20220630,000000,22.59,23.32,22.39,22.75,1004535,0
+GLNG.US,D,20220701,000000,22.66,22.94,21.52,21.99,1462508,0
+GLNG.US,D,20220705,000000,21.63,22.01,20.92,22.01,1349111,0
+GLNG.US,D,20220706,000000,21.52,22.11,20.08,20.65,1845387,0
+GLNG.US,D,20220707,000000,21.16,22.4,21.16,21.72,1325072,0
+GLNG.US,D,20220708,000000,22.06,22.685,21.915,22.52,1283917,0
+GLNG.US,D,20220711,000000,22.14,22.44,21.45,21.65,674159,0
+GLNG.US,D,20220712,000000,21.22,21.54,20.71,21.16,876906,0
+GLNG.US,D,20220713,000000,20.96,22.3,20.96,21.98,851153,0
+GLNG.US,D,20220714,000000,21.16,21.47,20.52,20.77,947688,0
+GLNG.US,D,20220715,000000,21.29,21.51,20.56,21.46,835466,0
+GLNG.US,D,20220718,000000,22.09,22.615,21.68,21.77,1134682,0
+GLNG.US,D,20220719,000000,21.88,22.6,21.64,22.44,1233480,0
+GLNG.US,D,20220720,000000,22.32,22.69,21.9,22.67,1137404,0
+GLNG.US,D,20220721,000000,22.09,22.4,21.63,22.32,798295,0
+GLNG.US,D,20220722,000000,22.3,22.59,21.38,21.59,769253,0
+GLNG.US,D,20220725,000000,21.94,23.38,21.8,23.15,1432178,0
+GLNG.US,D,20220726,000000,23.415,23.88,22.43,22.62,1201545,0
+GLNG.US,D,20220727,000000,23.28,23.3284,22.43,23.19,1293552,0
+GLNG.US,D,20220728,000000,23.29,23.42,22.16,22.85,973825,0
+GLNG.US,D,20220729,000000,22.99,23.21,22.21,22.37,859238,0
+GLNG.US,D,20220801,000000,22.05,22.47,21.14,22.35,916480,0
+GLNG.US,D,20220802,000000,22.39,22.64,22.24,22.49,479540,0
+GLNG.US,D,20220803,000000,22.78,22.84,22.25,22.52,587795,0
+GLNG.US,D,20220804,000000,22.6,22.6,21.775,21.82,663619,0
+GLNG.US,D,20220805,000000,21.67,23.1,21.6,22.78,824030,0
+GLNG.US,D,20220808,000000,22.8,23.505,22.53,23.34,1094107,0
+GLNG.US,D,20220809,000000,23.64,24.2499,23.56,24.12,1176392,0
+GLNG.US,D,20220810,000000,24.12,24.6427,23.66,24.3,986780,0
+GLNG.US,D,20220811,000000,24.8,26.34,24.4455,25.84,1791260,0
+GLNG.US,D,20220812,000000,25.82,27.21,25.5946,27.19,1676479,0
+GLNG.US,D,20220815,000000,26.17,27.6734,26,27.43,1941386,0
+GLNG.US,D,20220816,000000,27.71,29.25,27.64,28.43,3479343,0
+GLNG.US,D,20220817,000000,28.565,29.3,28.445,28.58,1766634,0
+GLNG.US,D,20220818,000000,29.12,29.27,28.2,28.72,1492816,0
+GLNG.US,D,20220819,000000,28.08,28.395,27.54,28.06,1090582,0
+GLNG.US,D,20220822,000000,27.83,28.49,27.45,28,963754,0
+GLNG.US,D,20220823,000000,28.65,28.99,27.97,28.33,1284587,0
+GLNG.US,D,20220824,000000,28.75,29.805,28.6,29.68,2120428,0
+GLNG.US,D,20220825,000000,29.99,30.655,29.44,29.94,1441840,0
+GLNG.US,D,20220826,000000,29.88,29.89,28.71,29.35,1174241,0
+GLNG.US,D,20220829,000000,29.05,29.3,28.13,28.97,1501397,0
+GLNG.US,D,20220830,000000,28.44,28.544,26.48,27.11,2391412,0
+GLNG.US,D,20220831,000000,26.6,27.48,26.42,27.27,935581,0
+GLNG.US,D,20220901,000000,26.72,26.86,25.87,26.03,1466700,0
+GLNG.US,D,20220902,000000,26.84,27.22,26.08,27.11,1136026,0
+GLNG.US,D,20220906,000000,27.62,28.15,27.29,27.71,1731089,0
+GLNG.US,D,20220907,000000,27.04,27.6,26.3,26.89,1607878,0
+GLNG.US,D,20220908,000000,27,27.945,26.77,27.79,1200705,0
+GLNG.US,D,20220909,000000,28.2,28.87,28.1,28.53,1287086,0
+GLNG.US,D,20220912,000000,28.76,28.76,27.17,27.65,1323510,0
+GLNG.US,D,20220913,000000,27.015,27.72,26.9419,27.09,1185657,0
+GLNG.US,D,20220914,000000,27.6,28.47,27.29,28,1678700,0
+GLNG.US,D,20220915,000000,27.5,27.6,26.85,27.54,1214356,0
+GLNG.US,D,20220916,000000,27.04,27.04,25.75,26.21,1607015,0
+GLNG.US,D,20220919,000000,25.305,26.58,25.137,26.46,778468,0
+GLNG.US,D,20220920,000000,26.2,26.27,25.8,26.05,586262,0
+GLNG.US,D,20220921,000000,26.52,26.72,25.785,25.9,829242,0
+GLNG.US,D,20220922,000000,26.17,26.67,25.27,25.39,975195,0
+GLNG.US,D,20220923,000000,24.11,24.275,22.95,23.48,2136342,0
+GLNG.US,D,20220926,000000,23.15,23.7,22.81,22.87,1604651,0
+GLNG.US,D,20220927,000000,23.33,23.93,23.05,23.63,1335510,0
+GLNG.US,D,20220928,000000,23.65,24.92,23.2,24.73,1580188,0
+GLNG.US,D,20220929,000000,25.47,25.62,24.145,24.66,1632058,0
+GLNG.US,D,20220930,000000,24.34,25.36,24.16,24.92,1162810,0
+GLNG.US,D,20221003,000000,25.64,26.11,25.21,25.65,1376890,0
+GLNG.US,D,20221004,000000,26.08,26.75,25.85,26.11,1300798,0
+GLNG.US,D,20221005,000000,25.81,26.07,24.92,25.93,966397,0
+GLNG.US,D,20221006,000000,25.67,26.68,25.63,25.78,607303,0
+GLNG.US,D,20221007,000000,25.99,26.2,25.38,25.61,750023,0
+GLNG.US,D,20221010,000000,25.23,25.89,24.4965,24.98,1271220,0
+GLNG.US,D,20221011,000000,24.42,25.52,24.08,25.23,999080,0
+GLNG.US,D,20221012,000000,25.17,25.23,24.05,24.56,1601007,0
+GLNG.US,D,20221013,000000,24.42,25.36,24.13,24.96,1189238,0
+GLNG.US,D,20221014,000000,24.83,25.24,24.09,24.12,993269,0
+GLNG.US,D,20221017,000000,24.62,25.295,24.5057,25.12,887411,0
+GLNG.US,D,20221018,000000,25.3,25.9999,25.15,25.48,994833,0
+GLNG.US,D,20221019,000000,25.22,25.99,24.9901,25.92,1468560,0
+GLNG.US,D,20221020,000000,26.188,26.32,25.44,25.54,881453,0
+GLNG.US,D,20221021,000000,25.53,25.7,25.08,25.6,781712,0
+GLNG.US,D,20221024,000000,25.59,25.59,24.855,25.24,1557616,0
+GLNG.US,D,20221025,000000,25.37,26.95,25.32,26.86,1808028,0
+GLNG.US,D,20221026,000000,27.01,28,26.93,27.37,1524101,0
+GLNG.US,D,20221027,000000,27.76,27.818,27.03,27.12,831085,0
+GLNG.US,D,20221028,000000,27.09,27.4,26.4149,27.24,1268941,0
+GLNG.US,D,20221031,000000,26.94,27.88,26.92,27.82,934179,0
+GLNG.US,D,20221101,000000,28.2899,28.33,27.1,27.31,2465786,0
+GLNG.US,D,20221102,000000,27.32,28.47,27.17,27.66,1457466,0
+GLNG.US,D,20221103,000000,27.26,28.29,27.2,27.51,899474,0
+GLNG.US,D,20221104,000000,28.17,28.43,27.34,27.65,1092189,0
+GLNG.US,D,20221107,000000,27.69,27.95,27.21,27.5,1063027,0
+GLNG.US,D,20221108,000000,27.32,28.35,27.23,27.24,1264018,0
+GLNG.US,D,20221109,000000,27,27.04,25.02,25.11,1770080,0
+GLNG.US,D,20221110,000000,25.72,25.74,24.665,24.84,1597519,0
+GLNG.US,D,20221111,000000,25.3,26.1,25.01,25.38,1816618,0
+GLNG.US,D,20221114,000000,25.59,26.3,25.11,25.92,2000178,0
+GLNG.US,D,20221115,000000,26.49,26.64,25.18,25.87,2030058,0
+GLNG.US,D,20221116,000000,26.035,26.1769,24.36,24.36,1552473,0
+GLNG.US,D,20221117,000000,24.3,24.79,23.92,24.64,1175907,0
+GLNG.US,D,20221118,000000,24.44,24.44,23.9301,24.12,1110219,0
+GLNG.US,D,20221121,000000,23.56,24.75,23.34,24.68,1657004,0
+GLNG.US,D,20221122,000000,25.01,25.77,24.87,25.52,1053531,0
+GLNG.US,D,20221123,000000,25.31,25.57,24.825,25.13,1518918,0
+GLNG.US,D,20221125,000000,25.425,25.659,25.0625,25.43,393371,0
+GLNG.US,D,20221128,000000,24.94,24.955,24.194,24.31,1108712,0
+GLNG.US,D,20221129,000000,24.74,25.16,24.68,24.82,927602,0
+GLNG.US,D,20221130,000000,25.04,25.26,24.595,25.07,743161,0
+GLNG.US,D,20221201,000000,25.16,25.53,24.78,25.06,1189227,0
+GLNG.US,D,20221202,000000,24.74,24.965,24.35,24.96,1022947,0
+GLNG.US,D,20221205,000000,25.595,25.81,24.5288,24.77,1003923,0
+GLNG.US,D,20221206,000000,24.72,25.005,23.9289,24.2,927404,0
+GLNG.US,D,20221207,000000,24.25,24.49,23.805,24.14,961582,0
+GLNG.US,D,20221208,000000,24.88,24.97,24.15,24.46,1416088,0
+GLNG.US,D,20221209,000000,24.28,24.56,23.86,23.95,1062231,0
+GLNG.US,D,20221212,000000,24.45,24.56,23.98,24.38,1307179,0
+GLNG.US,D,20221213,000000,24.87,25.03,23.995,24.31,1222500,0
+GLNG.US,D,20221214,000000,24.51,24.5999,23.38,23.48,1255470,0
+GLNG.US,D,20221215,000000,23.37,23.575,23.09,23.35,1203075,0
+GLNG.US,D,20221216,000000,22.79,23.07,22.35,22.72,2320743,0
+GLNG.US,D,20221219,000000,22.86,23.09,22.4,22.99,1135264,0
+GLNG.US,D,20221220,000000,23.01,23.45,22.93,22.98,793889,0
+GLNG.US,D,20221221,000000,23.48,23.488,22.79,23.07,849869,0
+GLNG.US,D,20221222,000000,23.03,23.03,22.085,22.43,871982,0
+GLNG.US,D,20221223,000000,22.64,23.36,22.13,23.33,966434,0
+GLNG.US,D,20221227,000000,23.32,23.33,22.61,22.68,595185,0
+GLNG.US,D,20221228,000000,22.49,22.53,21.679,21.85,1206024,0
+GLNG.US,D,20221229,000000,21.84,22.66,21.71,22.51,913383,0
+GLNG.US,D,20221230,000000,22.27,22.88,22.05,22.79,828696,0
+GLNG.US,D,20230103,000000,22.54,23,21.975,22.1,1175285,0
+GLNG.US,D,20230104,000000,21.81,22.1563,21.26,21.71,1452764,0
+GLNG.US,D,20230105,000000,21.84,21.88,21.25,21.54,1627189,0
+GLNG.US,D,20230106,000000,21.79,21.99,21.48,21.7,972641,0
+GLNG.US,D,20230109,000000,22.05,22.2696,21.605,21.65,612719,0
+GLNG.US,D,20230110,000000,21.75,21.9143,21.57,21.63,606634,0
+GLNG.US,D,20230111,000000,21.7,21.8,21.21,21.7,1629449,0
+GLNG.US,D,20230112,000000,21.98,22.645,21.88,22.47,662755,0
+GLNG.US,D,20230113,000000,22.47,22.96,22.22,22.82,1068274,0
+GLNG.US,D,20230117,000000,22.95,23.2,22.36,22.53,959469,0
+GLNG.US,D,20230118,000000,22.67,23.1,22.39,22.43,792581,0
+GLNG.US,D,20230119,000000,22.23,23.02,22.01,22.91,689737,0
+GLNG.US,D,20230120,000000,23.19,23.51,22.79,23.46,810633,0
+GLNG.US,D,20230123,000000,23.5,23.8,23.19,23.8,1022706,0
+GLNG.US,D,20230124,000000,23.55,23.75,23.2208,23.47,743231,0
+GLNG.US,D,20230125,000000,23.37,23.45,22.78,23.44,631136,0
+GLNG.US,D,20230126,000000,23.61,23.82,22.86,23.28,916593,0
+GLNG.US,D,20230127,000000,23.24,23.58,23.13,23.38,563541,0
+GLNG.US,D,20230130,000000,23.21,23.6,23.04,23.08,535553,0
+GLNG.US,D,20230131,000000,23.13,23.7,23.013,23.44,517867,0
+GLNG.US,D,20230201,000000,23.5,24.14,23.45,23.78,1024373,0
+GLNG.US,D,20230202,000000,23.92,23.93,22.92,23.17,1019279,0
+GLNG.US,D,20230203,000000,23.09,23.83,23.03,23.05,586445,0
+GLNG.US,D,20230206,000000,22.94,23.25,22.61,22.86,1821768,0
+GLNG.US,D,20230207,000000,23.17,23.79,23.04,23.76,1020048,0
+GLNG.US,D,20230208,000000,23.73,23.835,23.25,23.44,1351368,0
+GLNG.US,D,20230209,000000,23.54,23.82,23.2,23.31,1157138,0
+GLNG.US,D,20230210,000000,23.49,23.9,23.365,23.86,814725,0
+GLNG.US,D,20230213,000000,23.85,24.09,23.73,23.81,557774,0
+GLNG.US,D,20230214,000000,23.91,24.08,23.49,23.6,851967,0
+GLNG.US,D,20230215,000000,23.41,23.59,23.16,23.5,389921,0
+GLNG.US,D,20230216,000000,23.31,23.41,22.93,23.08,1291838,0
+GLNG.US,D,20230217,000000,22.85,22.92,22.18,22.27,1031620,0
+GLNG.US,D,20230221,000000,22.2,22.74,22.06,22.07,865932,0
+GLNG.US,D,20230222,000000,22.01,22.62,21.61,22.42,904535,0
+GLNG.US,D,20230223,000000,22.6,23.11,22.6,23.04,1401908,0
+GLNG.US,D,20230224,000000,22.85,23.22,22.6,23.01,1241027,0
+GLNG.US,D,20230227,000000,23.11,23.26,22.4,22.62,2741032,0
+GLNG.US,D,20230228,000000,23.05,23.0875,22.54,22.83,2991504,0
+GLNG.US,D,20230301,000000,22.83,23.3,22.54,22.73,1771575,0
+GLNG.US,D,20230302,000000,22.825,22.9578,22.36,22.54,1097108,0
+GLNG.US,D,20230303,000000,22.46,23.13,22.36,22.99,1106210,0
+GLNG.US,D,20230306,000000,22.82,23.09,22.73,22.96,768086,0
+GLNG.US,D,20230307,000000,22.73,22.85,22.01,22.56,1237410,0
+GLNG.US,D,20230308,000000,22.75,22.775,22.29,22.66,967176,0
+GLNG.US,D,20230309,000000,22.8,22.84,22.27,22.35,1341938,0
+GLNG.US,D,20230310,000000,22.2,22.44,21.92,22.21,1259867,0
+GLNG.US,D,20230313,000000,21.65,22.295,21.34,21.74,1632491,0
+GLNG.US,D,20230314,000000,21.94,22.49,21.82,22.11,1017011,0
+GLNG.US,D,20230315,000000,21.26,21.46,20.7,21.04,2293734,0
+GLNG.US,D,20230316,000000,20.72,21.34,20.61,21.19,1050779,0
+GLNG.US,D,20230317,000000,21.11,21.17,20.07,20.27,1781921,0
+GLNG.US,D,20230320,000000,20.38,20.95,20.2588,20.49,894227,0
+GLNG.US,D,20230321,000000,21,21.36,20.87,21.22,716094,0
+GLNG.US,D,20230322,000000,21.15,21.46,20.7,20.71,625689,0
+GLNG.US,D,20230323,000000,20.73,21.1,20.28,20.47,772383,0
+GLNG.US,D,20230324,000000,20.05,20.47,20.01,20.4,668793,0
+GLNG.US,D,20230327,000000,20.5,21.01,20.24,20.91,764616,0
+GLNG.US,D,20230328,000000,20.67,21.09,20.65,20.84,675094,0
+GLNG.US,D,20230329,000000,21.12,21.16,20.79,20.87,703547,0
+GLNG.US,D,20230330,000000,21.1,21.51,20.96,21.45,1137614,0
+GLNG.US,D,20230331,000000,21.53,21.79,21.34,21.6,1176672,0
+GLNG.US,D,20230403,000000,22.065,22.065,21.21,21.45,1415898,0
+GLNG.US,D,20230404,000000,21.45,21.57,20.75,21.08,996127,0
+GLNG.US,D,20230405,000000,21.15,21.22,20.84,21.07,715690,0
+GLNG.US,D,20230406,000000,21.03,21.23,20.84,20.95,538077,0
+GLNG.US,D,20230410,000000,21.01,21.47,20.97,21.35,750133,0
+GLNG.US,D,20230411,000000,21.5,21.96,21.35,21.92,908523,0
+GLNG.US,D,20230412,000000,21.95,22.08,21.605,21.76,654503,0
+GLNG.US,D,20230413,000000,21.76,22.24,21.73,22.06,531611,0
+GLNG.US,D,20230414,000000,22.03,22.23,21.85,21.92,521894,0
+GLNG.US,D,20230417,000000,21.98,22.34,21.81,22.33,527516,0
+GLNG.US,D,20230418,000000,22.28,22.42,22.05,22.24,560798,0
+GLNG.US,D,20230419,000000,22,22,21.335,21.7,659702,0
+GLNG.US,D,20230420,000000,21.59,21.69,21.14,21.38,783051,0
+GLNG.US,D,20230421,000000,21.35,21.54,21.2,21.29,630723,0
+GLNG.US,D,20230424,000000,21.29,21.67,21.29,21.53,704708,0
+GLNG.US,D,20230425,000000,21.27,21.4613,20.95,20.99,572604,0
+GLNG.US,D,20230426,000000,20.95,21,20.365,20.52,554161,0
+GLNG.US,D,20230427,000000,20.65,22.98,20.52,22.66,2583615,0
+GLNG.US,D,20230428,000000,22.5,23.01,22.285,22.7,1394335,0
+GLNG.US,D,20230501,000000,22.51,22.68,21.94,22.11,757631,0
+GLNG.US,D,20230502,000000,22.2,22.235,21.425,21.63,745561,0
+GLNG.US,D,20230503,000000,21.56,21.71,21.22,21.4,646581,0
+GLNG.US,D,20230504,000000,21.3,21.43,20.8582,20.97,740506,0
+GLNG.US,D,20230505,000000,21.49,21.83,21.14,21.19,1078692,0
+GLNG.US,D,20230508,000000,21.4,21.5,21.09,21.2,586532,0
+GLNG.US,D,20230509,000000,21.2,21.86,21.18,21.73,831127,0
+GLNG.US,D,20230510,000000,22.04,22.05,21.42,21.74,557756,0
+GLNG.US,D,20230511,000000,21.41,21.7,21.25,21.67,628183,0
+GLNG.US,D,20230512,000000,21.78,21.88,21.5,21.88,833471,0
+GLNG.US,D,20230515,000000,21.93,22.14,21.65,22,463415,0
+GLNG.US,D,20230516,000000,21.85,22.049,21.54,21.57,549410,0
+GLNG.US,D,20230517,000000,21.82,21.93,21.27,21.86,818087,0
+GLNG.US,D,20230518,000000,21.75,21.93,21.12,21.84,1143878,0
+GLNG.US,D,20230519,000000,22.15,22.34,21.68,21.73,1091943,0
+GLNG.US,D,20230522,000000,21.84,21.96,21.61,21.63,830260,0
+GLNG.US,D,20230523,000000,21.65,22.26,21.5659,22.05,1071716,0
+GLNG.US,D,20230524,000000,22,22.25,21.72,21.83,701701,0
+GLNG.US,D,20230525,000000,22,22.16,21.54,21.77,998719,0
+GLNG.US,D,20230526,000000,21.88,22.43,21.8,22.38,1472976,0
+GLNG.US,D,20230530,000000,22,22.98,21.34,21.43,2016411,0
+GLNG.US,D,20230531,000000,21.05,21.05,19.8,20.57,2512568,0
+GLNG.US,D,20230601,000000,20.76,21.42,20.755,21.14,1689657,0
+GLNG.US,D,20230602,000000,21.61,22.09,21.5,21.74,1326861,0
+GLNG.US,D,20230605,000000,21.77,22,21.4801,21.87,978188,0
+GLNG.US,D,20230606,000000,21.66,22.05,21.61,22,1447809,0
+GLNG.US,D,20230607,000000,22.07,22.57,22.03,22.36,1490246,0
+GLNG.US,D,20230608,000000,22.25,22.52,22.12,22.24,980379,0
+GLNG.US,D,20230609,000000,22.01,22.5,22.01,22.23,819459,0
+GLNG.US,D,20230612,000000,22.08,22.23,21.64,21.68,864943,0
+GLNG.US,D,20230613,000000,21.89,22.12,21.59,21.73,963972,0
+GLNG.US,D,20230614,000000,21.8,22.03,21.38,21.66,823715,0
+GLNG.US,D,20230615,000000,21.65,21.83,21.48,21.63,1048068,0
+GLNG.US,D,20230616,000000,21.78,21.78,21.38,21.6,1216712,0
+GLNG.US,D,20230620,000000,21.55,21.55,21.055,21.27,1012260,0
+GLNG.US,D,20230621,000000,21.19,21.42,21.16,21.22,1219167,0
+GLNG.US,D,20230622,000000,20.98,20.99,20.595,20.74,613830,0
+GLNG.US,D,20230623,000000,20.51,20.67,20.21,20.28,1008667,0
+GLNG.US,D,20230626,000000,20.44,20.53,20.14,20.14,600611,0
+GLNG.US,D,20230627,000000,20.13,20.1992,19.87,19.98,1464871,0
+GLNG.US,D,20230628,000000,20,20.01,19.62,19.73,1071326,0
+GLNG.US,D,20230629,000000,19.88,20.16,19.75,19.95,1206486,0
+GLNG.US,D,20230630,000000,20.09,20.275,19.91,20.17,861913,0
+GLNG.US,D,20230703,000000,20.15,20.38,20,20.06,568790,0
+GLNG.US,D,20230705,000000,20.1,21.9732,19.7,21.72,3209480,0
+GLNG.US,D,20230706,000000,21.6,21.66,20.86,21.25,1080490,0
+GLNG.US,D,20230707,000000,21.31,22.4,21.31,22.3,824139,0
+GLNG.US,D,20230710,000000,22.37,22.5,21.96,22.47,779307,0
+GLNG.US,D,20230711,000000,22.63,22.98,22.425,22.9,801005,0
+GLNG.US,D,20230712,000000,23.15,23.675,22.755,23.51,1991538,0
+GLNG.US,D,20230713,000000,23.5,23.82,23.31,23.61,1198107,0
+GLNG.US,D,20230714,000000,23.57,23.58,23.1,23.45,1022019,0
+GLNG.US,D,20230717,000000,23.38,23.69,23.23,23.52,712379,0
+GLNG.US,D,20230718,000000,23.49,23.92,23.31,23.65,633408,0
+GLNG.US,D,20230719,000000,23.86,24.32,23.58,23.98,1401739,0
+GLNG.US,D,20230720,000000,24.04,24.185,23.89,24.045,654700,0
+GLNG.US,D,20230721,000000,24.18,24.18,23.71,23.94,724444,0
+GLNG.US,D,20230724,000000,23.85,24.22,23.84,23.87,739365,0
+GLNG.US,D,20230725,000000,23.69,23.98,23.59,23.74,647421,0
+GLNG.US,D,20230726,000000,23.44,23.94,23.39,23.84,600218,0
+GLNG.US,D,20230727,000000,23.94,23.98,23.47,23.62,448709,0
+GLNG.US,D,20230728,000000,23.59,23.92,23.54,23.87,450151,0
+GLNG.US,D,20230731,000000,24.03,24.29,23.92,24.12,811366,0
+GLNG.US,D,20230801,000000,24.02,24.05,23.635,23.99,437800,0
+GLNG.US,D,20230802,000000,23.88,23.88,23.552,23.78,454527,0
+GLNG.US,D,20230803,000000,23.78,24.42,23.73,24.13,647648,0
+GLNG.US,D,20230804,000000,24.25,24.535,24.15,24.24,574217,0
+GLNG.US,D,20230807,000000,24.37,24.49,24,24.14,561430,0
+GLNG.US,D,20230808,000000,23.76,24.34,23.46,24.14,856832,0
+GLNG.US,D,20230809,000000,24.25,25.06,24.24,24.48,1690689,0
+GLNG.US,D,20230810,000000,24.33,24.335,22.96,22.97,2444802,0
+GLNG.US,D,20230811,000000,22.91,23.43,22.33,22.4,1412364,0
+GLNG.US,D,20230814,000000,22.4,22.51,22.05,22.31,1302187,0
+GLNG.US,D,20230815,000000,22.11,22.72,22.07,22.39,693458,0
+GLNG.US,D,20230816,000000,22.04,22.52,21.86,22.12,956309,0
+GLNG.US,D,20230817,000000,22.27,22.385,22.12,22.2,749768,0
+GLNG.US,D,20230818,000000,21.73,22,21.63,21.87,1027037,0
+GLNG.US,D,20230821,000000,22,22.28,21.88,22.22,597466,0
+GLNG.US,D,20230822,000000,22.25,22.39,22.04,22.09,465713,0
+GLNG.US,D,20230823,000000,21.93,22.1,21.55,21.7,1090580,0
+GLNG.US,D,20230824,000000,21.71,21.77,21.25,21.31,923786,0
+GLNG.US,D,20230825,000000,21.37,21.655,21.18,21.51,659946,0
+GLNG.US,D,20230828,000000,21.63,22.0199,21.52,21.69,465621,0
+GLNG.US,D,20230829,000000,21.77,21.94,21.61,21.84,426296,0
+GLNG.US,D,20230830,000000,21.77,22.195,21.67,22.09,593269,0
+GLNG.US,D,20230831,000000,22.16,22.52,21.85,22.1,1029776,0
+GLNG.US,D,20230901,000000,22.39,22.92,22.3,22.88,776348,0
+GLNG.US,D,20230905,000000,22.88,23.265,22.26,22.6,778273,0
+GLNG.US,D,20230906,000000,22.65,22.94,22.56,22.8,688944,0
+GLNG.US,D,20230907,000000,22.78,22.93,22.53,22.58,661970,0
+GLNG.US,D,20230908,000000,22.79,22.79,22.25,22.6,1193122,0
+GLNG.US,D,20230911,000000,22.7,24.01,22.7,23.22,1375588,0
+GLNG.US,D,20230912,000000,23.37,23.9,23.3,23.87,1063900,0
+GLNG.US,D,20230913,000000,23.89,24.005,23.505,23.62,672823,0
+GLNG.US,D,20230914,000000,23.89,24.19,23.79,23.91,534958,0
+GLNG.US,D,20230915,000000,23.9,24.1,23.715,23.77,827171,0
+GLNG.US,D,20230918,000000,23.83,24.09,23.6176,23.85,723892,0
+GLNG.US,D,20230919,000000,24,24.135,23.29,23.36,799327,0
+GLNG.US,D,20230920,000000,23.34,23.51,23.21,23.23,480156,0
+GLNG.US,D,20230921,000000,23.2,23.4,22.9695,23.07,475800,0
+GLNG.US,D,20230922,000000,23.15,23.34,22.98,23.13,756568,0
+GLNG.US,D,20230925,000000,23.12,23.5,22.98,23.45,837314,0
+GLNG.US,D,20230926,000000,23.26,23.62,23.12,23.39,1219970,0
+GLNG.US,D,20230927,000000,23.6,23.825,23.475,23.61,1077695,0
+GLNG.US,D,20230928,000000,23.67,23.93,23.525,23.83,795918,0
+GLNG.US,D,20230929,000000,23.94,24.36,23.87,24.26,953259,0
+GLNG.US,D,20231002,000000,24.26,24.27,23.23,23.34,947460,0
+GLNG.US,D,20231003,000000,23.16,23.2,22.52,23.08,982761,0
+GLNG.US,D,20231004,000000,22.93,23.02,21.85,22.06,956087,0
+GLNG.US,D,20231005,000000,21.91,22.655,21.91,22.63,767386,0
+GLNG.US,D,20231006,000000,22.7,22.955,22.45,22.78,657814,0
+GLNG.US,D,20231009,000000,23.29,23.838,23.2,23.67,947095,0
+GLNG.US,D,20231010,000000,23.77,24.01,23.65,23.94,854302,0
+GLNG.US,D,20231011,000000,23.712,23.83,23.455,23.7,469377,0
+GLNG.US,D,20231012,000000,23.88,23.88,23.54,23.68,465817,0
+GLNG.US,D,20231013,000000,23.99,24.24,23.875,24.09,817408,0
+GLNG.US,D,20231016,000000,24.18,24.18,23.67,24.07,678397,0
+GLNG.US,D,20231017,000000,24,24.389,23.55,24.22,601152,0
+GLNG.US,D,20231018,000000,24.15,24.34,23.975,24.21,786368,0
+GLNG.US,D,20231019,000000,23.9,23.95,23.275,23.28,968920,0
+GLNG.US,D,20231020,000000,23.38,23.67,23.17,23.55,903318,0
+GLNG.US,D,20231023,000000,23.38,23.63,23.0975,23.47,644872,0
+GLNG.US,D,20231024,000000,23.51,23.76,23.47,23.59,1021090,0
+GLNG.US,D,20231025,000000,23.47,23.65,22.98,23.04,1084345,0
+GLNG.US,D,20231026,000000,22.99,23.09,22.67,22.93,1059190,0
+GLNG.US,D,20231027,000000,22.93,22.95,22.385,22.44,768952,0
+GLNG.US,D,20231030,000000,22.68,22.815,22.18,22.41,571993,0
+GLNG.US,D,20231031,000000,22.41,22.68,22.21,22.43,714169,0
+GLNG.US,D,20231101,000000,22.43,22.76,22.3,22.46,413846,0
+GLNG.US,D,20231102,000000,22.47,23.21,22.38,23.2,1262254,0
+GLNG.US,D,20231103,000000,23.4,23.4,22.64,23.07,781365,0
+GLNG.US,D,20231106,000000,23.23,23.24,22.81,22.9,1104708,0
+GLNG.US,D,20231107,000000,22.63,22.63,22.14,22.21,1564470,0
+GLNG.US,D,20231108,000000,22.24,22.28,21.89,21.99,1028835,0
+GLNG.US,D,20231109,000000,22.13,22.225,21.785,21.81,1191732,0
+GLNG.US,D,20231110,000000,21.9,22.13,21.88,22.01,468117,0
+GLNG.US,D,20231113,000000,21.9,22.35,21.9,22.23,484758,0
+GLNG.US,D,20231114,000000,22.5,22.61,22.155,22.56,1009484,0
+GLNG.US,D,20231115,000000,22.46,22.82,22.24,22.26,968848,0
+GLNG.US,D,20231116,000000,22.14,22.2,21.56,21.74,988681,0
+GLNG.US,D,20231117,000000,21.93,22.235,21.79,22.03,1691301,0
+GLNG.US,D,20231120,000000,22.34,22.87,21.875,21.99,1460040,0
+GLNG.US,D,20231121,000000,21.87,22.01,20.67,20.75,2021825,0
+GLNG.US,D,20231122,000000,20.75,21.65,20.221,21.4,1768295,0
+GLNG.US,D,20231124,000000,21.4,21.935,21.39,21.49,852727,0
+GLNG.US,D,20231127,000000,21.47,21.77,21.23,21.72,1213886,0
+GLNG.US,D,20231128,000000,21.77,22.34,21.535,21.65,936451,0
+GLNG.US,D,20231129,000000,21.71,21.86,21.53,21.6,909563,0
+GLNG.US,D,20231130,000000,21.42,21.79,21.38,21.53,816706,0
+GLNG.US,D,20231201,000000,21.4,21.84,21.0249,21.59,876248,0
+GLNG.US,D,20231204,000000,21.4,21.57,21.24,21.41,589188,0
+GLNG.US,D,20231205,000000,21.43,21.55,20.96,20.97,720545,0
+GLNG.US,D,20231206,000000,21,21.28,20.765,20.78,1004653,0
+GLNG.US,D,20231207,000000,20.84,20.93,20.69,20.9,1183053,0
+GLNG.US,D,20231208,000000,21.06,21.32,20.62,21.05,825816,0
+GLNG.US,D,20231211,000000,20.94,21.01,20.71,20.8,621632,0
+GLNG.US,D,20231212,000000,20.71,20.8,20.42,20.44,1473561,0
+GLNG.US,D,20231213,000000,20.44,21.345,20.36,21.29,1423356,0
+GLNG.US,D,20231214,000000,21.58,21.8,21.385,21.45,1598707,0
+GLNG.US,D,20231215,000000,21.51,21.56,21.22,21.38,1324572,0
+GLNG.US,D,20231218,000000,21.81,21.85,21.53,21.54,806241,0
+GLNG.US,D,20231219,000000,21.66,22.28,21.45,22.2,1275602,0
+GLNG.US,D,20231220,000000,22.43,22.845,22.32,22.39,1346033,0
+GLNG.US,D,20231221,000000,22.4,23.03,22.37,23.03,883908,0
+GLNG.US,D,20231222,000000,23.13,23.31,23.02,23.3,769318,0
+GLNG.US,D,20231226,000000,23.43,23.48,23.06,23.44,521498,0
+GLNG.US,D,20231227,000000,23.38,23.44,23.02,23.15,655784,0
+GLNG.US,D,20231228,000000,23.09,23.23,23.03,23.21,590758,0
+GLNG.US,D,20231229,000000,23.19,23.22,22.87,22.99,675041,0
+GLNG.US,D,20240102,000000,23.08,23.395,22.995,23.29,774250,0
+GLNG.US,D,20240103,000000,23.14,23.62,23.06,23.24,801598,0
+GLNG.US,D,20240104,000000,23.33,23.435,23.07,23.1,833850,0
+GLNG.US,D,20240105,000000,23.13,23.22,22.87,23.09,938649,0
+GLNG.US,D,20240108,000000,22.78,23.27,22.5715,23.25,710894,0
+GLNG.US,D,20240109,000000,23.15,23.22,22.82,23.19,549359,0
+GLNG.US,D,20240110,000000,23.15,23.38,22.85,23.02,711301,0
+GLNG.US,D,20240111,000000,22.97,22.97,22.52,22.79,751083,0
+GLNG.US,D,20240112,000000,23.01,23.4,22.92,23.04,496130,0
+GLNG.US,D,20240116,000000,22.97,23.01,22.245,22.27,1508366,0
+GLNG.US,D,20240117,000000,21.97,22.19,21.84,22.07,1520324,0
+GLNG.US,D,20240118,000000,22.1,22.1299,21.795,21.96,926942,0
+GLNG.US,D,20240119,000000,21.97,22.03,21.77,21.86,722769,0
+GLNG.US,D,20240122,000000,21.99,22.021,21.69,21.99,929014,0
+GLNG.US,D,20240123,000000,21.89,22.31,21.885,22.06,566698,0
+GLNG.US,D,20240124,000000,22.32,22.455,22.09,22.36,1205108,0
+GLNG.US,D,20240125,000000,22.62,22.62,22.04,22.35,658842,0
+GLNG.US,D,20240126,000000,22.48,22.99,22.46,22.85,1149257,0
+GLNG.US,D,20240129,000000,22.82,22.83,22.295,22.52,1218305,0
+GLNG.US,D,20240130,000000,22.3,22.71,22.3,22.56,1817501,0
+GLNG.US,D,20240131,000000,22.4,22.58,21.75,21.81,1478638,0
+GLNG.US,D,20240201,000000,21.95,22.385,21.805,22.01,1156141,0
+GLNG.US,D,20240202,000000,21.92,22.01,21.53,21.69,788589,0
+GLNG.US,D,20240205,000000,21.45,21.45,21.075,21.16,1005187,0
+GLNG.US,D,20240206,000000,21.2,21.81,21.2,21.67,1389628,0
+GLNG.US,D,20240207,000000,21.79,21.83,21.49,21.6,1013179,0
+GLNG.US,D,20240208,000000,21.54,21.615,21.35,21.45,1339596,0
+GLNG.US,D,20240209,000000,21.45,21.58,21.22,21.29,881897,0
+GLNG.US,D,20240212,000000,21.48,21.89,21.39,21.75,1080106,0
+GLNG.US,D,20240213,000000,21.55,21.55,20.945,21.02,1081984,0
+GLNG.US,D,20240214,000000,21.25,21.29,21.01,21.19,955098,0
+GLNG.US,D,20240215,000000,21.18,21.49,21.0878,21.4,887566,0
+GLNG.US,D,20240216,000000,21.39,21.43,21.21,21.25,705290,0
+GLNG.US,D,20240220,000000,21.27,21.37,21.06,21.19,645799,0
+GLNG.US,D,20240221,000000,21.22,21.68,21.14,21.59,619850,0
+GLNG.US,D,20240222,000000,21.4,21.585,21.19,21.48,675857,0
+GLNG.US,D,20240223,000000,21.31,21.42,21.14,21.25,677455,0
+GLNG.US,D,20240226,000000,21.2,21.35,20.915,21.15,832248,0
+GLNG.US,D,20240227,000000,21.32,21.32,21.005,21.16,706986,0
+GLNG.US,D,20240228,000000,21.04,21.27,20.83,21.21,1034188,0
+GLNG.US,D,20240229,000000,21.48,21.76,19.944,20.29,4042707,0
+GLNG.US,D,20240301,000000,20.63,21.495,20.585,20.78,1971264,0
+GLNG.US,D,20240304,000000,20.65,20.73,20.38,20.51,1383433,0
+GLNG.US,D,20240305,000000,20.48,21.06,20.38,20.97,1290628,0
+GLNG.US,D,20240306,000000,21.08,21.56,20.99,21.28,1903986,0
+GLNG.US,D,20240307,000000,21.37,21.43,21.03,21.09,1678119,0
+GLNG.US,D,20240308,000000,21.26,21.33,21.15,21.23,1301973,0
+GLNG.US,D,20240311,000000,20.99,21.4,20.96,21.37,1568884,0
+GLNG.US,D,20240312,000000,23.22,23.79,22.74,23.24,4405206,0
+GLNG.US,D,20240313,000000,23.1,23.745,23.06,23.66,2251330,0
+GLNG.US,D,20240314,000000,23.73,23.74,23.41,23.64,1646265,0
+GLNG.US,D,20240315,000000,23.59,23.948,23.4001,23.54,2350027,0
+GLNG.US,D,20240318,000000,23.48,23.84,23.32,23.83,1720398,0
+GLNG.US,D,20240319,000000,23.75,24.28,23.72,24.11,1681927,0
+GLNG.US,D,20240320,000000,24.12,24.64,23.81,24.56,1705475,0
+GLNG.US,D,20240321,000000,24.56,24.75,24.295,24.45,870920,0
+GLNG.US,D,20240322,000000,24.31,24.33,23.98,23.98,627045,0
+GLNG.US,D,20240325,000000,24.06,24.3,23.72,23.73,547987,0
+GLNG.US,D,20240326,000000,23.79,23.8,23.45,23.52,910474,0
+GLNG.US,D,20240327,000000,23.55,23.79,23.465,23.79,573538,0
+GLNG.US,D,20240328,000000,23.83,24.16,23.71,24.06,783328,0
+GLNG.US,D,20240401,000000,24,24.325,23.735,24.13,876031,0
+GLNG.US,D,20240402,000000,24.23,24.5,23.96,24.48,867590,0
+GLNG.US,D,20240403,000000,24.33,25.205,24.2199,25.12,1801105,0
+GLNG.US,D,20240404,000000,25.48,25.73,25.05,25.37,1874719,0
+GLNG.US,D,20240405,000000,25.3,25.55,25.02,25.43,1270388,0
+GLNG.US,D,20240408,000000,25.32,25.555,25.23,25.4,994257,0
+GLNG.US,D,20240409,000000,25.47,25.53,24.96,25.16,817241,0
+GLNG.US,D,20240410,000000,24.879,25.52,24.66,25.42,886171,0
+GLNG.US,D,20240411,000000,25.44,25.9,25.07,25.38,832169,0
+GLNG.US,D,20240412,000000,25.54,25.64,24.79,24.97,845830,0
+GLNG.US,D,20240415,000000,25.03,25.32,24.815,24.85,933761,0
+GLNG.US,D,20240416,000000,24.56,24.9,24.21,24.74,604473,0
+GLNG.US,D,20240417,000000,24.78,25.14,24.53,24.77,546690,0
+GLNG.US,D,20240418,000000,24.77,24.985,24.565,24.69,456242,0
+GLNG.US,D,20240419,000000,24.67,25.295,24.65,25.17,730799,0
+GLNG.US,D,20240422,000000,25.08,25.485,24.8801,25.29,919843,0
+GLNG.US,D,20240423,000000,25.17,25.725,25.0401,25.54,492133,0
+GLNG.US,D,20240424,000000,25.37,25.49,25.15,25.18,753428,0
+GLNG.US,D,20240425,000000,25.2,25.3347,24.9105,25.02,1043755,0
+GLNG.US,D,20240426,000000,25,25.22,24.81,25.1,981242,0
+GLNG.US,D,20240429,000000,25.12,25.2,24.78,24.95,591638,0
+GLNG.US,D,20240430,000000,24.89,25.03,24.415,24.52,695580,0
+GLNG.US,D,20240501,000000,24.43,24.835,24.42,24.57,1192406,0
+GLNG.US,D,20240502,000000,24.59,25,24.59,24.93,852357,0
+GLNG.US,D,20240503,000000,25.19,25.19,24.66,24.92,706744,0
+GLNG.US,D,20240506,000000,25.24,25.44,25.06,25.14,902749,0
+GLNG.US,D,20240507,000000,24.94,25.715,24.94,25.62,2799664,0
+GLNG.US,D,20240508,000000,25.58,26.1,25.58,25.9,1267068,0
+GLNG.US,D,20240509,000000,25.94,26.13,25.77,25.81,661421,0
+GLNG.US,D,20240510,000000,25.98,26.09,25.84,25.89,663066,0
+GLNG.US,D,20240513,000000,26.05,26.43,25.9,26.29,1004446,0
+GLNG.US,D,20240514,000000,26.28,26.685,26.07,26.66,739802,0
+GLNG.US,D,20240515,000000,26.71,27.06,26.37,26.86,867809,0
+GLNG.US,D,20240516,000000,26.89,27.035,26.675,26.94,735906,0
+GLNG.US,D,20240517,000000,26.99,27.015,26.68,26.9,740806,0
+GLNG.US,D,20240520,000000,26.75,27.37,26.75,27.17,705291,0
+GLNG.US,D,20240521,000000,27.15,27.225,26.89,27.02,782150,0
+GLNG.US,D,20240522,000000,26.85,27.24,26.61,26.78,813613,0
+GLNG.US,D,20240523,000000,26.78,27.28,26.41,26.48,1378763,0
+GLNG.US,D,20240524,000000,26.61,27.15,26.5,26.88,1208501,0
+GLNG.US,D,20240528,000000,27,27.05,25.52,25.91,2188509,0
+GLNG.US,D,20240529,000000,25.95,26.46,25.35,25.39,1238854,0
+GLNG.US,D,20240530,000000,25.39,26.12,25.33,25.86,1031450,0
+GLNG.US,D,20240531,000000,25.92,26.29,25.69,26.29,827926,0
+GLNG.US,D,20240603,000000,26.44,26.51,25.74,26.07,1165573,0
+GLNG.US,D,20240604,000000,25.71,26.04,25.5009,25.74,654459,0
+GLNG.US,D,20240605,000000,25.83,26.6,25.83,26.33,1064405,0
+GLNG.US,D,20240606,000000,26.19,26.91,26.12,26.73,826463,0
+GLNG.US,D,20240607,000000,26.58,26.73,26.24,26.55,1075214,0
+GLNG.US,D,20240610,000000,26.42,27.85,26.195,27.74,1925833,0
+GLNG.US,D,20240611,000000,27.85,28.55,27.7,28.22,2628231,0
+GLNG.US,D,20240612,000000,28.45,28.77,28.22,28.4,1479916,0
+GLNG.US,D,20240613,000000,28.31,28.31,27.75,28.14,1103211,0
+GLNG.US,D,20240614,000000,27.98,28.02,27.18,27.42,800279,0
+GLNG.US,D,20240617,000000,29.25,29.5,28.52,28.64,2960184,0
+GLNG.US,D,20240618,000000,28.62,28.98,28.34,28.45,1394925,0
+GLNG.US,D,20240620,000000,28.45,29.47,28.306,28.98,1443817,0
+GLNG.US,D,20240621,000000,28.98,29.18,28.66,28.88,1205624,0
+GLNG.US,D,20240624,000000,29.86,31.06,29.77,30.47,2712166,0
+GLNG.US,D,20240625,000000,31.15,31.18,30.51,30.73,1464395,0
+GLNG.US,D,20240626,000000,30.74,31.31,30.29,30.71,1010154,0
+GLNG.US,D,20240627,000000,30.71,31.059,30.5,30.98,1230560,0
+GLNG.US,D,20240628,000000,31.195,31.7699,31.08,31.35,2189746,0
+GLNG.US,D,20240701,000000,31.57,31.68,31.01,31.65,2050220,0
+GLNG.US,D,20240702,000000,31.72,31.76,30.94,31.02,1563032,0
+GLNG.US,D,20240703,000000,31.23,31.8084,31.23,31.49,453756,0
+GLNG.US,D,20240705,000000,32.65,33.96,32.36,33.59,3219538,0
+GLNG.US,D,20240708,000000,33.37,33.63,32.68,33.57,1145459,0
+GLNG.US,D,20240709,000000,33.6,34.19,33.23,33.83,1208864,0
+GLNG.US,D,20240710,000000,33.77,34.31,33.4801,34.3,1154963,0
+GLNG.US,D,20240711,000000,34.3,34.59,33.69,34.3,1016801,0
+GLNG.US,D,20240712,000000,34.3,34.55,34.17,34.275,811673,0
+GLNG.US,D,20240715,000000,34.28,34.9473,34.23,34.76,2341895,0
+GLNG.US,D,20240716,000000,34.85,35.07,34.4,34.71,1302193,0
+GLNG.US,D,20240717,000000,34.55,34.7365,33.9101,34.32,1101900,0
+GLNG.US,D,20240718,000000,34.5,34.76,33.93,33.99,1469250,0
+GLNG.US,D,20240719,000000,34.12,34.54,34.07,34.18,806153,0
+GLNG.US,D,20240722,000000,34.21,34.62,34.21,34.26,1182757,0
+GLNG.US,D,20240723,000000,34.25,36.46,34.11,36.355,2590884,0
+GLNG.US,D,20240724,000000,36.07,36.52,35.2801,35.54,1910305,0
+GLNG.US,D,20240725,000000,35.31,36.06,35.19,35.36,1354905,0
+GLNG.US,D,20240726,000000,35.61,35.67,34.75,35.24,992338,0
+GLNG.US,D,20240729,000000,35.42,35.42,33.94,34.61,1248775,0
+GLNG.US,D,20240730,000000,34.66,35.16,34.44,34.69,629192,0
+GLNG.US,D,20240731,000000,35.13,35.35,34.74,34.9,652661,0
+GLNG.US,D,20240801,000000,34.91,34.91,33.89,34.29,1557391,0
+GLNG.US,D,20240802,000000,33.49,33.72,32.09,32.29,1715224,0
+GLNG.US,D,20240805,000000,30.48,31.78,29.29,31.4,2511358,0
+GLNG.US,D,20240806,000000,31.35,32.315,31.2,31.92,1012760,0
+GLNG.US,D,20240807,000000,32.49,32.65,31.93,32.07,1153397,0
+GLNG.US,D,20240808,000000,32.08,32.82,32.05,32.69,2277778,0
+GLNG.US,D,20240809,000000,32.75,33.23,32.61,32.97,864153,0
+GLNG.US,D,20240812,000000,33.05,34.23,32.96,33.53,1210920,0
+GLNG.US,D,20240813,000000,33.47,33.73,33.15,33.16,1102439,0
+GLNG.US,D,20240814,000000,33.56,33.63,33.05,33.56,947468,0
+GLNG.US,D,20240815,000000,33.85,34.26,32.59,33.26,1912221,0
+GLNG.US,D,20240816,000000,33.29,33.38,32.71,32.84,1217033,0
+GLNG.US,D,20240819,000000,32.76,33.18,32.72,33.06,696993,0
+GLNG.US,D,20240820,000000,33.16,33.16,32.38,32.61,1648442,0
+GLNG.US,D,20240821,000000,32.86,33.045,32.62,32.92,725739,0
+GLNG.US,D,20240822,000000,32.9,33.2,32.29,32.34,889638,0
+GLNG.US,D,20240823,000000,32.64,33.14,32.54,32.84,1111336,0
+GLNG.US,D,20240826,000000,33,33.59,32.9,32.99,769851,0
+GLNG.US,D,20240827,000000,33.05,33.25,32.75,32.87,1012127,0
+GLNG.US,D,20240828,000000,32.75,32.92,32.53,32.73,603496,0
+GLNG.US,D,20240829,000000,32.89,33.18,32.77,33.01,605184,0
+GLNG.US,D,20240830,000000,33,33.37,32.81,33.29,557849,0
+GLNG.US,D,20240903,000000,32.79,33.11,31.57,32.04,2369953,0
+GLNG.US,D,20240904,000000,31.99,32.28,31.7192,31.99,792475,0
+GLNG.US,D,20240905,000000,32.27,32.27,31.84,32.04,678933,0
+GLNG.US,D,20240906,000000,32,32,30.955,31.15,945445,0
+GLNG.US,D,20240909,000000,31.25,31.55,30.98,31.1,1102077,0
+GLNG.US,D,20240910,000000,31.2,31.26,30.54,31.02,660076,0
+GLNG.US,D,20240911,000000,30.95,31.33,30.7,31.17,712613,0
+GLNG.US,D,20240912,000000,31.34,32,31.21,31.44,1054774,0
+GLNG.US,D,20240913,000000,31.85,32.21,31.74,31.88,540694,0
+GLNG.US,D,20240916,000000,32.19,32.58,32.05,32.42,1692965,0
+GLNG.US,D,20240917,000000,32.75,33.6599,32.63,33.46,1585588,0
+GLNG.US,D,20240918,000000,34.13,34.35,32.57,32.6,1672490,0
+GLNG.US,D,20240919,000000,34,34.58,33.63,34.38,1227012,0
+GLNG.US,D,20240920,000000,34.35,34.37,33.64,34.11,1515511,0
+GLNG.US,D,20240923,000000,34.06,34.69,34.044,34.52,874662,0
+GLNG.US,D,20240924,000000,34.91,35.7169,34.815,35.65,1799627,0
+GLNG.US,D,20240925,000000,35.5,35.54,34.86,34.89,592632,0
+GLNG.US,D,20240926,000000,34.5,36.02,34.2634,35.59,2953660,0
+GLNG.US,D,20240927,000000,36.25,37.95,36.13,37.5,3009809,0
+GLNG.US,D,20240930,000000,37.28,37.86,36.51,36.76,1650258,0
+GLNG.US,D,20241001,000000,36.55,38.41,36.25,38.26,2152573,0
+GLNG.US,D,20241002,000000,38.42,38.99,37.82,38.85,1241743,0
+GLNG.US,D,20241003,000000,38.73,38.96,38.2792,38.84,2394030,0
+GLNG.US,D,20241004,000000,39,39.1,38.51,38.76,1141292,0
+GLNG.US,D,20241007,000000,38.78,39.02,38.48,38.87,662235,0
+GLNG.US,D,20241008,000000,38.36,38.67,38.0268,38.56,641182,0
+GLNG.US,D,20241009,000000,38.24,38.535,37.8358,38.2,790558,0
+GLNG.US,D,20241010,000000,38.15,38.54,37.88,38.09,514338,0
+GLNG.US,D,20241011,000000,38,39.04,37.59,38.96,1135594,0
+GLNG.US,D,20241014,000000,38.84,39.4,38.52,39.22,641776,0
+GLNG.US,D,20241015,000000,38.55,38.89,38.063,38.09,849503,0
+GLNG.US,D,20241016,000000,38.33,38.79,38.11,38.43,1014456,0
+GLNG.US,D,20241017,000000,38.54,39.24,38.29,38.29,616572,0
+GLNG.US,D,20241018,000000,38.28,38.35,37.61,37.77,594048,0
+GLNG.US,D,20241021,000000,38.22,38.24,37.42,37.45,825880,0
+GLNG.US,D,20241022,000000,37.45,37.45,36.94,37.03,576903,0
+GLNG.US,D,20241023,000000,36.76,37.62,36.64,36.91,1267059,0
+GLNG.US,D,20241024,000000,37.02,37.715,36.64,37.51,788570,0
+GLNG.US,D,20241025,000000,37.83,38.36,37.43,37.55,651491,0
+GLNG.US,D,20241028,000000,36.97,37.46,36.86,37.11,916747,0
+GLNG.US,D,20241029,000000,37.06,37.06,36,36.7,630198,0
+GLNG.US,D,20241030,000000,36.7,37.18,36.61,36.68,419505,0
+GLNG.US,D,20241031,000000,36.72,37.46,36.25,36.26,642102,0
+GLNG.US,D,20241101,000000,36.42,37.11,35.89,35.93,1269128,0
+GLNG.US,D,20241104,000000,35.79,36.31,35.51,35.56,997598,0
+GLNG.US,D,20241105,000000,35.98,36.61,35.57,36.46,1137312,0
+GLNG.US,D,20241106,000000,38.09,39.08,37.2,38.17,1671785,0
+GLNG.US,D,20241107,000000,38.29,39.04,38.19,38.83,841577,0
+GLNG.US,D,20241108,000000,38.37,38.535,37.28,37.96,1156287,0
+GLNG.US,D,20241111,000000,38,38.27,37.365,38.1,1377056,0
+GLNG.US,D,20241112,000000,36.65,37.6617,36.09,36.45,1454641,0
+GLNG.US,D,20241113,000000,36.2,36.29,34.85,34.88,1301455,0
+GLNG.US,D,20241114,000000,34.97,35.595,34.8,34.99,3266714,0
+GLNG.US,D,20241115,000000,35.15,35.43,33.78,34,1128453,0
+GLNG.US,D,20241118,000000,34,34.66,33.58,34.44,1184491,0
+GLNG.US,D,20241119,000000,34.21,35.03,34.09,34.9,509762,0
+GLNG.US,D,20241120,000000,34.89,36.03,34.55,35.98,752751,0
+GLNG.US,D,20241121,000000,36.1,36.97,35.54,36.86,1273731,0
+GLNG.US,D,20241122,000000,36.91,37.09,36.54,36.92,731755,0
+GLNG.US,D,20241125,000000,38.97,41.545,38.66,41.24,3843442,0
+GLNG.US,D,20241126,000000,40.9,41.01,39.13,39.51,2326159,0
+GLNG.US,D,20241127,000000,39.47,40.1,39.2,39.29,1056441,0
+GLNG.US,D,20241129,000000,39.22,39.94,38.84,39.37,577956,0
+GLNG.US,D,20241202,000000,39.455,39.91,38.93,39.65,1182160,0
+GLNG.US,D,20241203,000000,39.89,40.45,39.51,39.97,1874949,0
+GLNG.US,D,20241204,000000,39.97,40.6961,39.8,40.55,1716472,0
+GLNG.US,D,20241205,000000,40.56,42.68,40.55,42.28,2862549,0
+GLNG.US,D,20241206,000000,42.13,42.5,41,42.45,1456307,0
+GLNG.US,D,20241209,000000,43.11,43.87,42.08,42.13,2145252,0
+GLNG.US,D,20241210,000000,42.02,43.265,41.98,42.68,1271534,0
+GLNG.US,D,20241211,000000,42.97,43.95,41.82,43.54,1856969,0
+GLNG.US,D,20241212,000000,43.22,44.04,42.98,43.59,1064745,0
+GLNG.US,D,20241213,000000,43.58,43.92,42.59,43.48,1234095,0
+GLNG.US,D,20241216,000000,43.32,44.08,42.571,42.69,1230952,0
+GLNG.US,D,20241217,000000,42.45,42.49,41.165,42.2,2089204,0
+GLNG.US,D,20241218,000000,42.3,42.58,40.395,40.61,1782161,0
+GLNG.US,D,20241219,000000,41.97,42.47,40.8,41.5,2463256,0
+GLNG.US,D,20241220,000000,41.1,42.31,40.95,41.33,1564629,0
+GLNG.US,D,20241223,000000,41.25,42.3234,41.05,41.84,781553,0
+GLNG.US,D,20241224,000000,42.51,42.99,41.9001,42.8,699255,0
+GLNG.US,D,20241226,000000,42.81,42.81,42.229,42.4,462258,0
+GLNG.US,D,20241227,000000,42.4,42.555,41.6,41.89,527638,0
+GLNG.US,D,20241230,000000,41.75,42.375,41.37,41.94,684641,0
+GLNG.US,D,20241231,000000,41.85,42.67,41.5303,42.32,1635573,0
+GLNG.US,D,20250102,000000,42.77,44.3595,42.7344,43.84,2425356,0
+GLNG.US,D,20250103,000000,44.33,44.33,42.79,43.5,2184371,0
+GLNG.US,D,20250106,000000,43.74,44.11,42.94,42.95,833304,0
+GLNG.US,D,20250107,000000,43.21,43.46,41.99,42.03,819606,0
+GLNG.US,D,20250108,000000,41.6,42.19,40.62,41.83,811245,0
+GLNG.US,D,20250110,000000,42.17,42.315,41.08,41.38,858547,0
+GLNG.US,D,20250113,000000,41.21,41.47,40.46,41.39,1111647,0
+GLNG.US,D,20250114,000000,41.5,42.4497,41.32,42.16,514971,0
+GLNG.US,D,20250115,000000,43,43,42.03,42.17,648172,0
+GLNG.US,D,20250116,000000,41.8,42.34,41.17,41.23,1608951,0
+GLNG.US,D,20250117,000000,41.21,41.93,41.17,41.82,1401549,0
+GLNG.US,D,20250121,000000,42.58,42.82,40.72,41.62,1211373,0
+GLNG.US,D,20250122,000000,41.51,41.855,40.84,41.2,784033,0
+GLNG.US,D,20250123,000000,41.23,41.61,40.41,40.47,1203969,0
+GLNG.US,D,20250124,000000,40.5,40.7599,39.96,40.14,912130,0
+GLNG.US,D,20250127,000000,39.64,39.88,38.73,39.03,1085312,0
+GLNG.US,D,20250128,000000,39.05,39.44,38.79,38.99,684236,0
+GLNG.US,D,20250129,000000,38.83,40.06,38.83,39.8,573898,0
+GLNG.US,D,20250130,000000,40.35,41.15,40.24,40.61,699868,0
+GLNG.US,D,20250131,000000,40.625,41.21,40.14,40.75,900808,0
+GLNG.US,D,20250203,000000,39.65,41.72,39.355,41.67,1424604,0
+GLNG.US,D,20250204,000000,41.5,42.76,41.39,42.74,1022905,0
+GLNG.US,D,20250205,000000,42.71,43.24,42.42,43.02,1642215,0
+GLNG.US,D,20250206,000000,43.1,43.34,40.71,40.83,2656097,0
+GLNG.US,D,20250207,000000,41.16,41.88,40.65,40.7,758723,0
+GLNG.US,D,20250210,000000,41.03,41.77,41.005,41.33,595837,0
+GLNG.US,D,20250211,000000,41.21,41.21,39.911,40.35,780508,0
+GLNG.US,D,20250212,000000,39.86,40.75,39.61,40.27,848877,0
+GLNG.US,D,20250213,000000,40.43,41.25,40.28,40.98,574600,0
+GLNG.US,D,20250214,000000,41.25,41.57,40.63,40.7,495426,0
+GLNG.US,D,20250218,000000,40.89,41.32,40.76,40.81,566145,0
+GLNG.US,D,20250219,000000,40.5,40.96,40.14,40.78,549461,0
+GLNG.US,D,20250220,000000,40.48,40.97,39.9,40.84,712475,0
+GLNG.US,D,20250221,000000,41.33,41.48,38.7,38.95,1101198,0
+GLNG.US,D,20250224,000000,39.05,39.94,38.77,39.56,1360596,0
+GLNG.US,D,20250225,000000,39.93,40.1,37.37,38.27,1555061,0
+GLNG.US,D,20250226,000000,38.47,39.15,38.155,38.45,991465,0
+GLNG.US,D,20250227,000000,37.72,39.86,37.5,38.4,1237349,0
+GLNG.US,D,20250228,000000,37.99,39.05,37.4885,38.34,2084308,0
+GLNG.US,D,20250303,000000,38.92,38.97,36.485,36.8,2880261,0
+GLNG.US,D,20250304,000000,36.35,36.72,35.1885,36.06,2464228,0
+GLNG.US,D,20250305,000000,36.01,36.55,34.56,35.72,2486885,0
+GLNG.US,D,20250306,000000,35.4,35.7,32.9701,33.07,2858362,0
+GLNG.US,D,20250307,000000,33.55,34.62,32.34,32.69,3739626,0
+GLNG.US,D,20250310,000000,32.61,33.29,31.11,31.34,3726173,0
+GLNG.US,D,20250311,000000,31.5,32.78,31.375,31.995,3155029,0
+GLNG.US,D,20250312,000000,32.94,34.31,32.93,34.04,2468606,0
+GLNG.US,D,20250313,000000,34.23,34.26,32.59,32.69,2699494,0
+GLNG.US,D,20250314,000000,33.07,33.94,32.93,33.86,2100351,0
+GLNG.US,D,20250317,000000,34,35.24,33.92,35.05,1316844,0
+GLNG.US,D,20250318,000000,34.97,35.53,34.6,35.04,1137901,0
+GLNG.US,D,20250319,000000,36.21,37.65,36.105,37.2,1859746,0
+GLNG.US,D,20250320,000000,37.05,38.6,36.72,38.3,2662364,0
+GLNG.US,D,20250321,000000,37.73,38.27,37.43,37.76,2167362,0
+GLNG.US,D,20250324,000000,38.1,41.17,38.1,40.67,4484544,0
+GLNG.US,D,20250325,000000,40.71,41.08,40.18,40.35,1579500,0
+GLNG.US,D,20250326,000000,40.44,40.64,39.472,39.72,1240489,0
+GLNG.US,D,20250327,000000,39.44,39.45,38.73,39.22,1304695,0
+GLNG.US,D,20250328,000000,39.25,39.42,37.67,37.88,1280605,0
+GLNG.US,D,20250331,000000,37.05,38.39,36.135,37.99,1957914,0
+GLNG.US,D,20250401,000000,37.84,37.9,36.7,37.05,1063948,0
+GLNG.US,D,20250402,000000,36.34,37.59,36.297,37.1,1690472,0
+GLNG.US,D,20250403,000000,35.1,35.76,33.69,33.77,2109658,0
+GLNG.US,D,20250404,000000,31.98,32.445,29.56,30.7,4899205,0
+GLNG.US,D,20250407,000000,29.8,33.89,29.724,32.42,3444123,0
+GLNG.US,D,20250408,000000,34,34.01,31.4235,32.1,2716991,0
+GLNG.US,D,20250409,000000,32.11,35.87,30.75,35.1,2742138,0
+GLNG.US,D,20250410,000000,34.05,34.75,32.4001,33.39,1594147,0
+GLNG.US,D,20250411,000000,33.61,37.345,33.61,37.27,3751933,0
+GLNG.US,D,20250414,000000,38.36,38.38,36.48,36.72,1853316,0
+GLNG.US,D,20250415,000000,36.8,37.5499,36.45,37.04,1483530,0
+GLNG.US,D,20250416,000000,36.81,37.79,36.57,37.32,1237025,0
+GLNG.US,D,20250417,000000,37.44,38.31,37.44,38.13,1021039,0
+GLNG.US,D,20250421,000000,37.55,37.675,36.65,37.45,990994,0
+GLNG.US,D,20250422,000000,38.13,40.84,37.94,38.86,1599923,0
+GLNG.US,D,20250423,000000,39.35,39.7,38.775,39.51,1292693,0
+GLNG.US,D,20250424,000000,39.68,40.58,39.5101,40.17,1010577,0
+GLNG.US,D,20250425,000000,39.96,40.415,39.79,40.31,826659,0
+GLNG.US,D,20250428,000000,41.07,41.21,40.18,41.06,1329215,0
+GLNG.US,D,20250429,000000,40.65,41.98,40.335,41.5,1447254,0
+GLNG.US,D,20250430,000000,40.9,42.815,40.65,42.505,2451256,0
+GLNG.US,D,20250501,000000,42.24,42.91,41.9,42.55,1407247,0
+GLNG.US,D,20250502,000000,43.37,44.3,38.91,39.64,5435656,0
+GLNG.US,D,20250505,000000,39.47,40.41,39.38,39.83,1859244,0
+GLNG.US,D,20250506,000000,39.74,40.79,39.6,40.07,1206391,0
+GLNG.US,D,20250507,000000,40.16,40.41,38.69,38.99,1462481,0
+GLNG.US,D,20250508,000000,39.75,39.75,37.87,38.37,2364410,0
+GLNG.US,D,20250509,000000,38.6,38.86,37.44,37.87,1594920,0
+GLNG.US,D,20250512,000000,39.19,39.3999,37.82,37.95,1657759,0
+GLNG.US,D,20250513,000000,37.92,40.5,37.645,39.84,2905019,0
+GLNG.US,D,20250514,000000,39.75,40.5318,39.75,39.89,1386504,0
+GLNG.US,D,20250515,000000,39.36,39.54,38.825,39.02,1339103,0
+GLNG.US,D,20250516,000000,39.35,39.6,38.69,39.48,2340116,0
+GLNG.US,D,20250519,000000,38.81,39.4,38.3,39.3,899514,0
+GLNG.US,D,20250520,000000,39.3,39.81,38.97,39.72,1106148,0
+GLNG.US,D,20250521,000000,39.38,39.68,38.37,38.39,1341226,0
+GLNG.US,D,20250522,000000,38.19,38.335,37.2901,37.46,1558972,0
+GLNG.US,D,20250523,000000,37.05,37.79,36.72,37.73,1944414,0
+GLNG.US,D,20250527,000000,38.06,39.63,37.75,39.11,4028493,0
+GLNG.US,D,20250528,000000,39.31,41.955,39.31,41.51,2555206,0
+GLNG.US,D,20250529,000000,41.56,42.42,41.05,41.83,1325943,0
+GLNG.US,D,20250530,000000,41.9,41.99,41.14,41.16,965208,0
+GLNG.US,D,20250602,000000,41.83,42.32,40.665,41.7,1077473,0
+GLNG.US,D,20250603,000000,41.48,41.98,40.82,41.66,1797863,0
+GLNG.US,D,20250604,000000,41.72,42.4396,41.17,41.22,925081,0
+GLNG.US,D,20250605,000000,41.55,42.28,41.0468,41.82,927156,0
+GLNG.US,D,20250606,000000,42.32,42.32,41.25,41.96,952624,0
+GLNG.US,D,20250609,000000,42.07,42.215,41.55,41.71,1392877,0
+GLNG.US,D,20250610,000000,41.94,42.11,41.08,41.72,868390,0
+GLNG.US,D,20250611,000000,42.02,42.32,41.5,41.92,1087926,0
+GLNG.US,D,20250612,000000,41.85,42.31,41.62,42.28,1057198,0
+GLNG.US,D,20250613,000000,43,43.41,42.22,42.25,1776764,0
+GLNG.US,D,20250616,000000,42.42,43.43,42.17,42.5,1005965,0
+GLNG.US,D,20250617,000000,42.69,42.92,42.3601,42.625,832860,0
+GLNG.US,D,20250618,000000,42.66,42.83,42.29,42.32,737510,0
+GLNG.US,D,20250620,000000,42.55,42.77,41.515,41.565,904468,0
+GLNG.US,D,20250623,000000,41.63,42.76,40.88,41.17,913649,0
+GLNG.US,D,20250624,000000,40.93,41.78,40.5,41.52,1060009,0
+GLNG.US,D,20250625,000000,41.63,41.6662,40.91,41.09,631827,0
+GLNG.US,D,20250626,000000,41.375,43.33,41.2,41.65,10919724,0
+GLNG.US,D,20250627,000000,41.54,42.13,40.76,41.42,2458541,0
+GLNG.US,D,20250630,000000,41.23,41.64,40.7,41.19,1887954,0
+GLNG.US,D,20250701,000000,41.57,41.65,40.055,40.12,2630096,0
+GLNG.US,D,20250702,000000,40.2,40.94,40,40.89,1068006,0
+GLNG.US,D,20250703,000000,40.77,41.56,40.77,41.49,581674,0
+GLNG.US,D,20250707,000000,41.32,41.803,41.22,41.73,792827,0
+GLNG.US,D,20250708,000000,41.7,42.285,41.07,41.9,890984,0
+GLNG.US,D,20250709,000000,41.81,41.94,40.47,40.66,1349720,0
+GLNG.US,D,20250710,000000,40.66,40.8352,40.195,40.62,788286,0
+GLNG.US,D,20250711,000000,40.62,41.26,40.46,40.77,426554,0
+GLNG.US,D,20250714,000000,40.73,41.4,40.36,41.06,1037974,0
+GLNG.US,D,20250715,000000,41.16,41.19,40.29,40.48,717484,0
+GLNG.US,D,20250716,000000,40.55,40.69,39.93,40.36,967179,0
+GLNG.US,D,20250717,000000,40.23,41.065,40.02,41.06,660610,0
+GLNG.US,D,20250718,000000,41.54,41.6999,40.82,40.99,809994,0
+GLNG.US,D,20250721,000000,40.99,41.39,39.98,40.2,860545,0
+GLNG.US,D,20250722,000000,40.2,40.66,40.12,40.25,1305539,0
+GLNG.US,D,20250723,000000,40.36,40.83,40.23,40.61,583445,0
+GLNG.US,D,20250724,000000,40.38,41.28,40.33,40.81,615663,0
+GLNG.US,D,20250725,000000,40.75,40.81,40.2501,40.54,517521,0
+GLNG.US,D,20250728,000000,41.06,41.93,40.1,40.38,848200,0
+GLNG.US,D,20250729,000000,40.43,41.085,40.215,40.91,977903,0
+GLNG.US,D,20250730,000000,41.04,42.105,40.65,41.52,1286920,0
+GLNG.US,D,20250731,000000,41.29,41.76,40.77,41.16,645948,0
+GLNG.US,D,20250801,000000,40.53,41.02,39.9,40.48,815713,0
+GLNG.US,D,20250804,000000,41,42.2,40.82,41.02,757978,0
+GLNG.US,D,20250805,000000,41.06,41.78,40.58,41.78,1013189,0
+GLNG.US,D,20250806,000000,42.04,42.145,41.33,41.41,878179,0
+GLNG.US,D,20250807,000000,41.82,42.165,40.96,41.36,1061503,0
+GLNG.US,D,20250808,000000,41.5,41.67,40.33,40.44,1274889,0
+GLNG.US,D,20250811,000000,40.44,40.775,39.765,40.13,1380350,0
+GLNG.US,D,20250812,000000,40.32,40.71,40.12,40.43,865944,0
+GLNG.US,D,20250813,000000,40.5,40.8,39.75,40.19,1437749,0
+GLNG.US,D,20250814,000000,40.35,41.5,39.55,40.38,2875840,0
+GLNG.US,D,20250815,000000,40.13,40.675,39.92,40.41,1111837,0
+GLNG.US,D,20250818,000000,40.99,42.35,40.65,41.33,1465963,0
+GLNG.US,D,20250819,000000,41,41.53,40.83,41.24,800217,0
+GLNG.US,D,20250820,000000,41.54,41.86,40.97,41.67,749958,0
+GLNG.US,D,20250821,000000,41.61,43.325,41.59,43.26,1423946,0
+GLNG.US,D,20250822,000000,43.39,45.035,43.01,44.84,2174059,0
+GLNG.US,D,20250825,000000,43.78,44.66,42.72,44.27,1833903,0
+GLNG.US,D,20250826,000000,44,45.84,43.693,45.56,1948419,0
+GLNG.US,D,20250827,000000,45.64,45.98,44.615,44.74,1073774,0
+GLNG.US,D,20250828,000000,44.75,45.15,44.34,44.87,999507,0
+GLNG.US,D,20250829,000000,44.97,45.06,43.67,43.82,1029835,0
+GLNG.US,D,20250902,000000,43.25,43.54,43,43.14,948773,0
+GLNG.US,D,20250903,000000,42.99,43.91,42.735,43.83,1030519,0
+GLNG.US,D,20250904,000000,43.75,43.96,43.49,43.85,681943,0
+GLNG.US,D,20250905,000000,43.79,44.3,43.1,44.22,889491,0
+GLNG.US,D,20250908,000000,43.8,43.9,40.52,41.21,3892056,0
+GLNG.US,D,20250909,000000,41.41,42.04,41.23,41.36,1831427,0
+GLNG.US,D,20250910,000000,41.45,42.4117,41.45,41.7,1081584,0
+GLNG.US,D,20250911,000000,41.54,41.885,40.62,40.66,1129552,0
+GLNG.US,D,20250912,000000,40.82,41.4,40.565,40.67,1225429,0
+GLNG.US,D,20250915,000000,40.69,40.7,39.91,40.07,1381264,0
+GLNG.US,D,20250916,000000,40.17,40.44,39.6,39.84,1463791,0
+GLNG.US,D,20250917,000000,39.9,40.66,39.72,39.93,956164,0
+GLNG.US,D,20250918,000000,40.11,40.5,39.72,40.02,1286714,0
+GLNG.US,D,20250919,000000,40.03,40.1395,39.13,39.16,1617558,0
+GLNG.US,D,20250922,000000,39.44,40.3,39.21,40.11,1520710,0
+GLNG.US,D,20250923,000000,39.92,41.01,39.92,40.34,1007549,0
+GLNG.US,D,20250924,000000,40.45,41.47,40.45,41.24,1385696,0
+GLNG.US,D,20250925,000000,40.79,41.2,40.28,40.57,1199054,0
+GLNG.US,D,20250926,000000,40.59,41.4,40.43,40.61,807243,0
+GLNG.US,D,20250929,000000,40.54,40.625,39.885,40.2,666390,0
+GLNG.US,D,20250930,000000,41.22,41.6501,40.14,40.41,2082508,0
+GLNG.US,D,20251001,000000,40.08,40.56,39.84,40.12,1028052,0
+GLNG.US,D,20251002,000000,40.02,40.21,39.15,39.33,1257313,0
+GLNG.US,D,20251003,000000,39.53,39.69,38.83,39.3,1218147,0
+GLNG.US,D,20251006,000000,39.55,39.605,38.97,39.29,887092,0
+GLNG.US,D,20251007,000000,39.37,39.395,38.4,38.61,1684016,0
+GLNG.US,D,20251008,000000,38.68,38.81,38.17,38.21,1015240,0
+GLNG.US,D,20251009,000000,38.31,39.07,38.08,38.99,1379256,0
+GLNG.US,D,20251010,000000,39.41,40.39,38.88,38.99,1811301,0
+GLNG.US,D,20251013,000000,39.41,39.89,38.91,39.495,1179484,0
+GLNG.US,D,20251014,000000,38.61,39.05,38.055,38.12,972778,0
+GLNG.US,D,20251015,000000,38.69,39.815,38.35,39.09,1491098,0
+GLNG.US,D,20251016,000000,39.38,39.48,38,38.2,1068643,0
+GLNG.US,D,20251017,000000,38,38.335,37.54,38.07,1362713,0
+GLNG.US,D,20251020,000000,38.38,38.59,37.96,38.39,834014,0
+GLNG.US,D,20251021,000000,38.25,38.39,37.79,38.12,828985,0
+GLNG.US,D,20251022,000000,38.14,38.315,37.6001,38.1,1056477,0
+GLNG.US,D,20251023,000000,39.06,39.5,38.21,38.39,1328442,0
+GLNG.US,D,20251024,000000,38.55,38.99,38,38.12,1039300,0
+GLNG.US,D,20251027,000000,41.185,42.72,40.67,41.53,3208890,0
+GLNG.US,D,20251028,000000,41.39,41.47,40.38,41.03,1712183,0
+GLNG.US,D,20251029,000000,41.03,41.825,40.395,40.65,838261,0
+GLNG.US,D,20251030,000000,40.48,41.03,40.16,40.49,773905,0
+GLNG.US,D,20251031,000000,40.34,41.2,40.065,41.05,858496,0
+GLNG.US,D,20251103,000000,41,41.3,40.39,41.22,969733,0
+GLNG.US,D,20251104,000000,40.1,40.56,39.83,40.53,1167770,0
+GLNG.US,D,20251105,000000,40.61,41.2,39.14,39.62,2372282,0
+GLNG.US,D,20251106,000000,39.43,39.88,39.06,39.19,1495283,0
+GLNG.US,D,20251107,000000,38.84,39,38.1,38.42,1775368,0
+GLNG.US,D,20251110,000000,39.28,39.505,38.66,39.05,1972596,0
+GLNG.US,D,20251111,000000,39.04,39.4,38.27,38.4,2003266,0
+GLNG.US,D,20251112,000000,38.22,38.3444,37.6,38.12,2239223,0
+GLNG.US,D,20251113,000000,37.94,38.14,37.665,37.93,1333923,0
+GLNG.US,D,20251114,000000,37.25,38.585,37.17,38.37,986689,0
+GLNG.US,D,20251117,000000,38.1,38.37,37.0755,37.27,987988,0
+GLNG.US,D,20251118,000000,36.88,37.3745,36.52,37.13,1513581,0
+GLNG.US,D,20251119,000000,36.95,37.47,36.71,36.73,862755,0
+GLNG.US,D,20251120,000000,37.19,37.77,36.22,36.36,1178244,0
+GLNG.US,D,20251121,000000,36.13,36.35,35.79,36.09,1038769,0
+GLNG.US,D,20251124,000000,35.89,35.89,35.02,35.33,1573013,0
+GLNG.US,D,20251125,000000,35.895,36.4742,35.455,36.42,1980519,0
+GLNG.US,D,20251126,000000,36.5,37.025,36.5,36.83,1007653,0
+GLNG.US,D,20251128,000000,36.87,37.24,36.59,36.95,526246,0
+GLNG.US,D,20251201,000000,36.85,37.18,36.57,36.94,1262516,0
+GLNG.US,D,20251202,000000,37.1,37.59,36.93,37.36,959157,0
+GLNG.US,D,20251203,000000,37.34,38.565,37.275,38.21,1377817,0
+GLNG.US,D,20251204,000000,38.53,39.105,38.45,38.72,913021,0
+GLNG.US,D,20251205,000000,38.79,38.95,38.15,38.27,830235,0
+GLNG.US,D,20251208,000000,38.5,38.8,38.08,38.67,875110,0
+GLNG.US,D,20251209,000000,38.51,39.015,38.2301,38.49,760468,0
+GLNG.US,D,20251210,000000,38.5,38.63,37.45,37.55,1463700,0
+GLNG.US,D,20251211,000000,37.52,37.74,37,37.04,2561203,0
+GLNG.US,D,20251212,000000,37.04,37.44,36.6,36.995,1090294,0
+GLNG.US,D,20251215,000000,37.07,37.07,36.57,36.85,874563,0
+GLNG.US,D,20251216,000000,36.83,37.35,36.51,36.99,1134113,0
+GLNG.US,D,20251217,000000,37.21,37.63,36.56,37.01,970735,0
+GLNG.US,D,20251218,000000,37,37.14,36.59,37.07,894350,0
+GLNG.US,D,20251219,000000,37.07,38.39,37.07,38.09,2723191,0
+GLNG.US,D,20251222,000000,38.15,38.37,37.09,37.29,2110718,0
+GLNG.US,D,20251223,000000,37.29,37.44,36.96,37.26,543981,0
+GLNG.US,D,20251224,000000,37.13,37.305,36.75,37.15,599471,0
+GLNG.US,D,20251226,000000,37.29,37.29,36.92,37.045,647552,0
+GLNG.US,D,20251229,000000,37.09,37.585,37.062,37.5,531841,0
+GLNG.US,D,20251230,000000,37.62,37.77,37.22,37.29,622756,0
+GLNG.US,D,20251231,000000,37.37,37.53,37.13,37.21,460867,0
+GLNG.US,D,20260102,000000,37.21,37.97,37.18,37.95,1206400,0
+GLNG.US,D,20260105,000000,38.5,38.61,37.64,38.13,963007,0
+GLNG.US,D,20260106,000000,38.06,38.76,37.59,37.6,1058675,0
+GLNG.US,D,20260107,000000,37.6,39.0499,37.6,38.37,1556125,0
+GLNG.US,D,20260108,000000,38.57,39.605,38.49,39.44,1201614,0
+GLNG.US,D,20260109,000000,39.53,40.08,38.78,38.93,739340,0
+GLNG.US,D,20260112,000000,38.97,38.97,38.2232,38.59,872631,0
+GLNG.US,D,20260113,000000,38.88,39.45,38.85,39.28,940880,0
+GLNG.US,D,20260114,000000,39.34,40.15,39.2,40.07,1032319,0
+GLNG.US,D,20260115,000000,39.71,40.021,39.3,39.53,656035,0
+GLNG.US,D,20260116,000000,39.58,40.245,39.57,39.6,853622,0
+GLNG.US,D,20260120,000000,39.3,39.89,38.815,38.85,1385928,0
+GLNG.US,D,20260121,000000,38.98,40.31,38.98,40.29,1656569,0
+GLNG.US,D,20260122,000000,40.29,40.75,39.97,40.48,837892,0
+GLNG.US,D,20260123,000000,40.45,41.08,40.26,40.46,967912,0
+GLNG.US,D,20260126,000000,40.515,40.73,39.65,39.71,828091,0
+GLNG.US,D,20260127,000000,39.89,40.7102,39.76,40.22,773048,0
+GLNG.US,D,20260128,000000,40.96,41.5,40.59,40.89,1356848,0
+GLNG.US,D,20260129,000000,41.34,41.99,40.66,40.99,952855,0
+GLNG.US,D,20260130,000000,40.35,41.37,39.93,40.59,874841,0
+GLNG.US,D,20260202,000000,40.96,41.5,40.75,41.21,1527961,0
+GLNG.US,D,20260203,000000,41.3,41.56,40.25,41.53,1131158,0
+GLNG.US,D,20260204,000000,41.53,41.53,39.86,40.58,1279875,0
+GLNG.US,D,20260205,000000,40.09,40.78,39.7,40.5,1219080,0
+GLNG.US,D,20260206,000000,40.8,42.345,40.7,42.27,2016927,0
+GLNG.US,D,20260209,000000,42.16,43.26,41.75,43.18,1523343,0
+GLNG.US,D,20260210,000000,43.16,44.13,43,43.61,1780835,0
+GLNG.US,D,20260211,000000,44.235,44.56,43.7,44.2,1412989,0
+GLNG.US,D,20260212,000000,44.43,44.48,43.27,43.6,704548,0
+GLNG.US,D,20260213,000000,43.66,44,43.295,43.44,1247484,0
+GLNG.US,D,20260217,000000,43.55,44.19,42.95,44.17,908658,0
+GLNG.US,D,20260218,000000,44.41,44.69,44.025,44.495,722592,0
diff --git a/daily/us/nasdaq stocks/1/glxy.us.txt b/daily/us/nasdaq stocks/1/glxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9f06fdbd8586f78fbd6beb3fb267597693c36da
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glxy.us.txt	
@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLXY.US,D,20250519,000000,23.02,26.6,22.5,23.65,2612360,0
+GLXY.US,D,20250520,000000,23.72,23.7223,21.5,21.91,3349825,0
+GLXY.US,D,20250521,000000,21.515,24.015,21.03,22.44,4190823,0
+GLXY.US,D,20250522,000000,23.9,25,22.22,24.46,4666016,0
+GLXY.US,D,20250523,000000,23.025,24.24,22.62,22.95,2727756,0
+GLXY.US,D,20250527,000000,23.3,23.5,21.67,21.74,3351436,0
+GLXY.US,D,20250528,000000,19.3,20.853,18.8,20.38,4046567,0
+GLXY.US,D,20250529,000000,20.81,20.926,19.21,19.6,3679022,0
+GLXY.US,D,20250530,000000,18.85,18.89,17.99,18.15,12164240,0
+GLXY.US,D,20250602,000000,18.5,18.77,18.2,18.52,5652664,0
+GLXY.US,D,20250603,000000,18.68,19.58,18.28,19.13,4675036,0
+GLXY.US,D,20250604,000000,19.33,20.15,18.9211,20.08,5911963,0
+GLXY.US,D,20250605,000000,20.725,20.83,19.05,19.07,6914067,0
+GLXY.US,D,20250606,000000,19.05,20.02,18.95,19.98,4289096,0
+GLXY.US,D,20250609,000000,20.73,21.13,19.83,20.93,6283038,0
+GLXY.US,D,20250610,000000,21.14,21.3,19.75,20,3920526,0
+GLXY.US,D,20250611,000000,19.87,20.05,19.2,19.33,3273146,0
+GLXY.US,D,20250612,000000,19.2,20.62,19.0801,19.42,4757587,0
+GLXY.US,D,20250613,000000,19,19.2694,18.44,18.84,3139588,0
+GLXY.US,D,20250616,000000,19.23,19.85,18.9,19.37,3025557,0
+GLXY.US,D,20250617,000000,19.1,19.328,18.3,18.49,6435570,0
+GLXY.US,D,20250618,000000,18.61,19.47,17.95,19.04,7838001,0
+GLXY.US,D,20250620,000000,20.51,21.05,18.81,18.86,26245904,0
+GLXY.US,D,20250623,000000,18.25,19.04,17.4,18.47,8652040,0
+GLXY.US,D,20250624,000000,19.09,19.83,18.69,19.71,7775280,0
+GLXY.US,D,20250625,000000,20.01,20.11,19.14,19.4,3366648,0
+GLXY.US,D,20250626,000000,19.515,21.07,19.01,20.48,6116098,0
+GLXY.US,D,20250627,000000,21.125,21.1474,19.64,19.97,5056323,0
+GLXY.US,D,20250630,000000,20.5,22.4,20.41,21.9,10562811,0
+GLXY.US,D,20250701,000000,21.88,22.1499,20.8,21.31,7094338,0
+GLXY.US,D,20250702,000000,21.51,22.8299,20.8001,22.22,7822788,0
+GLXY.US,D,20250703,000000,22.29,22.65,21.59,21.75,3814440,0
+GLXY.US,D,20250707,000000,21.335,21.4363,19.2,19.69,7332534,0
+GLXY.US,D,20250708,000000,20.08,20.08,19.15,19.46,3688011,0
+GLXY.US,D,20250709,000000,19.92,20.26,19.05,20.17,6587804,0
+GLXY.US,D,20250710,000000,20.16,20.6,19.35,20.41,3929791,0
+GLXY.US,D,20250711,000000,20.545,21.84,20.36,20.63,6119917,0
+GLXY.US,D,20250714,000000,20.95,21.95,20.855,21.45,4279414,0
+GLXY.US,D,20250715,000000,21,21.57,20.4,20.86,4208976,0
+GLXY.US,D,20250716,000000,21.16,24.75,21.15,24.36,14157924,0
+GLXY.US,D,20250717,000000,24.285,26.17,23.67,26.04,11744485,0
+GLXY.US,D,20250718,000000,27.71,28.2,25.32,27.13,20131419,0
+GLXY.US,D,20250721,000000,29.13,31.75,27.27,27.45,22095269,0
+GLXY.US,D,20250722,000000,28.2,29.22,26.68,29.11,11783428,0
+GLXY.US,D,20250723,000000,29.61,31.19,28.41,31.03,13614186,0
+GLXY.US,D,20250724,000000,30.315,33.17,30.08,31.89,12570255,0
+GLXY.US,D,20250725,000000,31.41,31.42,29.1501,30.59,9383698,0
+GLXY.US,D,20250728,000000,31.31,31.52,29.48,29.6,7354548,0
+GLXY.US,D,20250729,000000,29.17,29.48,25.932,26.76,13128851,0
+GLXY.US,D,20250730,000000,27.18,29.5,27.18,28.9,10722150,0
+GLXY.US,D,20250731,000000,28.895,30.42,28.31,28.415,8284698,0
+GLXY.US,D,20250801,000000,26.065,27.8894,26,26.88,9517028,0
+GLXY.US,D,20250804,000000,27.645,29.75,27,28.89,8075282,0
+GLXY.US,D,20250805,000000,28.38,29.035,25.55,27.68,12355793,0
+GLXY.US,D,20250806,000000,27.08,28,26.02,27.34,9224186,0
+GLXY.US,D,20250807,000000,28.5,30.35,27.4524,28.09,10836203,0
+GLXY.US,D,20250808,000000,28.01,28.38,26.46,27.78,10557808,0
+GLXY.US,D,20250811,000000,28.6,30.84,28.3501,28.48,11427656,0
+GLXY.US,D,20250812,000000,28.77,29.4392,27.36,27.9,7346301,0
+GLXY.US,D,20250813,000000,28,30.19,27.81,28.34,9040945,0
+GLXY.US,D,20250814,000000,27.705,29.92,27.25,28.57,8800446,0
+GLXY.US,D,20250815,000000,28.84,28.9999,25.8,26.09,10624368,0
+GLXY.US,D,20250818,000000,25.705,26.85,25.51,26.79,5891094,0
+GLXY.US,D,20250819,000000,26.61,26.74,23.65,24.095,11863474,0
+GLXY.US,D,20250820,000000,23.825,24.51,22.95,24.51,7582404,0
+GLXY.US,D,20250821,000000,23.79,24.48,23.62,23.89,8483694,0
+GLXY.US,D,20250822,000000,23.65,25.7,23.34,25.57,7897255,0
+GLXY.US,D,20250825,000000,24.55,25.1341,24.0201,24.55,5244364,0
+GLXY.US,D,20250826,000000,24.4,24.88,23.91,24.72,8794104,0
+GLXY.US,D,20250827,000000,24.69,25.29,24.36,24.41,4847368,0
+GLXY.US,D,20250828,000000,24.61,25.34,24.49,24.51,4452937,0
+GLXY.US,D,20250829,000000,24.41,24.41,23.01,23.49,8869542,0
+GLXY.US,D,20250902,000000,22.7,24.19,22.42,24.16,6168550,0
+GLXY.US,D,20250903,000000,24.5,25.55,24.34,24.39,7482307,0
+GLXY.US,D,20250904,000000,24.37,24.4,22.81,22.91,5269691,0
+GLXY.US,D,20250905,000000,23.42,23.78,22.17,23.49,6204440,0
+GLXY.US,D,20250908,000000,23.74,24.57,23.5,24.22,6768142,0
+GLXY.US,D,20250909,000000,25.605,26.6,24.56,26.58,10831692,0
+GLXY.US,D,20250910,000000,26.815,27.98,25.87,26.08,10803116,0
+GLXY.US,D,20250911,000000,26.37,29.73,26.18,28.87,14297818,0
+GLXY.US,D,20250912,000000,28.91,30.3,28.82,29.7,9455674,0
+GLXY.US,D,20250915,000000,29.65,30.835,29.2,30.77,7869389,0
+GLXY.US,D,20250916,000000,31,31.95,29.4651,31.83,9425167,0
+GLXY.US,D,20250917,000000,31.7,33.65,31.17,33.01,10972291,0
+GLXY.US,D,20250918,000000,33.48,34.25,32.8,33.08,8341398,0
+GLXY.US,D,20250919,000000,32.33,33.08,31.8,32.87,8004401,0
+GLXY.US,D,20250922,000000,31.19,33.84,30.35,33.69,6953519,0
+GLXY.US,D,20250923,000000,34.71,35.6,32.62,33.14,8813804,0
+GLXY.US,D,20250924,000000,34.12,35.79,33.69,34.29,7361852,0
+GLXY.US,D,20250925,000000,32.15,33.5718,31.115857,32.115,7566085,0
+GLXY.US,D,20250926,000000,31.79,32.22,29.71,30.9,7838204,0
+GLXY.US,D,20250929,000000,32.325,34.76,32,34.29,8301654,0
+GLXY.US,D,20250930,000000,34.24,35.7,33.52,33.81,6890303,0
+GLXY.US,D,20251001,000000,34.83,36.41,33.98,35.83,11030346,0
+GLXY.US,D,20251002,000000,36.42,37.38,34.81,36.52,7970437,0
+GLXY.US,D,20251003,000000,36.935,37.67,35.8,36.16,5268752,0
+GLXY.US,D,20251006,000000,38.52,39.675,37.59,38.84,8033224,0
+GLXY.US,D,20251007,000000,39.92,42.22,38.31,39.58,12007345,0
+GLXY.US,D,20251008,000000,41.03,41.465,39.01,41.39,7065974,0
+GLXY.US,D,20251009,000000,40.775,42.31,39.55,42.22,6327138,0
+GLXY.US,D,20251010,000000,42.865,44.33,38.99,39.38,12116108,0
+GLXY.US,D,20251013,000000,40.09,41.315,38.61,41.23,6739208,0
+GLXY.US,D,20251014,000000,38.945,42.53,37.4,41.14,7688267,0
+GLXY.US,D,20251015,000000,41.77,42.72,40.07,41.92,6328772,0
+GLXY.US,D,20251016,000000,42.39,42.6299,39.35,39.91,6339067,0
+GLXY.US,D,20251017,000000,37.82,39.55,36.774,37.78,8777876,0
+GLXY.US,D,20251020,000000,39.13,41.7099,38.9604,39.65,7998849,0
+GLXY.US,D,20251021,000000,43.76,45.92,40.36,42.86,23135843,0
+GLXY.US,D,20251022,000000,40.745,41.34,35.8,37.34,15712874,0
+GLXY.US,D,20251023,000000,38.31,39.46,36.62,38.6,7954840,0
+GLXY.US,D,20251024,000000,40.04,41.47,39.65,39.82,6902183,0
+GLXY.US,D,20251027,000000,40.6,41.25,39.53,40.55,8686732,0
+GLXY.US,D,20251028,000000,36.855,38.545,36.8,37.29,31326857,0
+GLXY.US,D,20251029,000000,37.65,38,35.73,36.43,9472992,0
+GLXY.US,D,20251030,000000,34.94,35.48,33.9,34.13,7339276,0
+GLXY.US,D,20251031,000000,35.24,36.03,34.27,35.01,7299356,0
+GLXY.US,D,20251103,000000,36.705,36.88,34.17,34.88,8239138,0
+GLXY.US,D,20251104,000000,32.95,34.01,31.06,31.17,11388672,0
+GLXY.US,D,20251105,000000,32.18,32.18,30.64,31.44,8006223,0
+GLXY.US,D,20251106,000000,32.77,32.98,29.48,30.38,11405071,0
+GLXY.US,D,20251107,000000,29.205,31.79,28.54,31.56,9966491,0
+GLXY.US,D,20251110,000000,32.5,33.07,30.88,31.79,6791034,0
+GLXY.US,D,20251111,000000,31,31.44,30.44,30.74,5656869,0
+GLXY.US,D,20251112,000000,31,31.59,29.98,31.27,6159476,0
+GLXY.US,D,20251113,000000,30.99,30.99,27.06,27.24,11252276,0
+GLXY.US,D,20251114,000000,25.13,27.95,25.07,26.34,10043870,0
+GLXY.US,D,20251117,000000,25.48,26.475,24.07,25.04,13541919,0
+GLXY.US,D,20251118,000000,24.53,26.28,24.37,25.58,8729479,0
+GLXY.US,D,20251119,000000,24.96,26.15,24.94,25.76,10531547,0
+GLXY.US,D,20251120,000000,26.98,27.61,23.98,24.03,14651449,0
+GLXY.US,D,20251121,000000,23.43,23.85,22.11,23.42,13262823,0
+GLXY.US,D,20251124,000000,23.915,25,23.77,24.78,10587279,0
+GLXY.US,D,20251125,000000,24.4,25.77,23.4734,25.48,8480373,0
+GLXY.US,D,20251126,000000,26.48,26.7,25.45,26.24,5873595,0
+GLXY.US,D,20251128,000000,27.265,27.43,26.41,26.59,4095420,0
+GLXY.US,D,20251201,000000,25.09,25.28,23.95,24.8,9154814,0
+GLXY.US,D,20251202,000000,25.63,26.17,25.12,25.36,6016398,0
+GLXY.US,D,20251203,000000,25.84,27.1,25.5,27.05,6771608,0
+GLXY.US,D,20251204,000000,26.97,28.27,26.59,27.57,7123890,0
+GLXY.US,D,20251205,000000,27.05,27.11,25.475,25.51,6282968,0
+GLXY.US,D,20251208,000000,26.63,26.64,25.3012,26.09,4120172,0
+GLXY.US,D,20251209,000000,26.5,29.715,26.05,29.45,9067276,0
+GLXY.US,D,20251210,000000,28.67,30.13,28.27,29.52,7301606,0
+GLXY.US,D,20251211,000000,28.84,29.98,28.18,29.86,4133731,0
+GLXY.US,D,20251212,000000,30.19,30.29,26.73,26.75,8086636,0
+GLXY.US,D,20251215,000000,26.76,26.9,24.1601,24.54,14240461,0
+GLXY.US,D,20251216,000000,24.52,25.3599,23.98,24.31,6607676,0
+GLXY.US,D,20251217,000000,24.42,25.17,22.69,22.81,8706635,0
+GLXY.US,D,20251218,000000,23.25,23.85,22.36,22.51,6266350,0
+GLXY.US,D,20251219,000000,22.88,24.22,22.88,24,8697479,0
+GLXY.US,D,20251222,000000,24.51,25.43,24.23,24.61,4420426,0
+GLXY.US,D,20251223,000000,24.245,24.74,24.15,24.59,2769620,0
+GLXY.US,D,20251224,000000,24.5,24.57,24.01,24.43,1688610,0
+GLXY.US,D,20251226,000000,24.59,24.63,23.35,23.4,2889270,0
+GLXY.US,D,20251229,000000,23.27,24.29,23.01,23.16,3210023,0
+GLXY.US,D,20251230,000000,23.26,23.3799,22.626,22.78,4360917,0
+GLXY.US,D,20251231,000000,22.805,23.08,22.25,22.36,3985917,0
+GLXY.US,D,20260102,000000,22.89,24.883,22.41,24.75,7078604,0
+GLXY.US,D,20260105,000000,25.34,27.02,25.25,26.3,6489893,0
+GLXY.US,D,20260106,000000,26.31,27.1499,25.24,26.08,3750506,0
+GLXY.US,D,20260107,000000,25.75,26.49,25.505,25.51,2951037,0
+GLXY.US,D,20260108,000000,25.33,26.22,24.87,25.5,2704253,0
+GLXY.US,D,20260109,000000,26.15,26.24,24.8814,24.94,3514788,0
+GLXY.US,D,20260112,000000,25,25.8318,24.62,25.49,3601252,0
+GLXY.US,D,20260113,000000,25.62,27.06,25.47,26.82,4932623,0
+GLXY.US,D,20260114,000000,27.01,28.27,26.27,28.19,8255319,0
+GLXY.US,D,20260115,000000,30.145,32.89,28.91,31.99,20580699,0
+GLXY.US,D,20260116,000000,32.76,34.73,32.38,34.31,15461983,0
+GLXY.US,D,20260120,000000,31.525,33.75,31.35,32.1,8927798,0
+GLXY.US,D,20260121,000000,32.26,33.6,30.73,32.45,6929837,0
+GLXY.US,D,20260122,000000,33.125,33.17,30.33,30.92,5289628,0
+GLXY.US,D,20260123,000000,30.33,32.9,29.67,31.9,5717855,0
+GLXY.US,D,20260126,000000,31.6,32.6699,30.97,31.28,3603939,0
+GLXY.US,D,20260127,000000,31.72,33.205,31.11,33.18,6505824,0
+GLXY.US,D,20260128,000000,33.495,33.7,31.24,31.9,6397708,0
+GLXY.US,D,20260129,000000,30.96,31.49,29.17,29.96,6073444,0
+GLXY.US,D,20260130,000000,29.14,30.02,27.4201,28.26,7467239,0
+GLXY.US,D,20260202,000000,26.91,27.91,26.4,26.44,10357201,0
+GLXY.US,D,20260203,000000,25.23,25.96,20.82,21.98,19278693,0
+GLXY.US,D,20260204,000000,21.51,21.745,19.72,20.16,12318503,0
+GLXY.US,D,20260205,000000,19.09,19.93,16.6701,16.84,15283427,0
+GLXY.US,D,20260206,000000,19.625,20.21,18.9,19.76,12671565,0
+GLXY.US,D,20260209,000000,19.345,21.54,19.18,21.15,9105596,0
+GLXY.US,D,20260210,000000,21.01,21.56,20.62,21.19,5499554,0
+GLXY.US,D,20260211,000000,21.07,21.58,19.98,20.4,7309555,0
+GLXY.US,D,20260212,000000,20.36,21.07,19.92,20.15,6188312,0
+GLXY.US,D,20260213,000000,20.51,21.72,20.2401,21.66,6672473,0
+GLXY.US,D,20260217,000000,21.34,21.7,20.67,21.3,5096764,0
+GLXY.US,D,20260218,000000,21.45,22.56,21.06,21.72,4570379,0
diff --git a/daily/us/nasdaq stocks/1/gnlx.us.txt b/daily/us/nasdaq stocks/1/gnlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbaa13653ba14f9cd671ca72eb6cd52d61d8cf7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gnlx.us.txt	
@@ -0,0 +1,769 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GNLX.US,D,20230126,000000,6,7.9399,5.95,6.15,1545700,0
+GNLX.US,D,20230127,000000,6,6.2,5.35,6.01,348492,0
+GNLX.US,D,20230130,000000,5.82,6.08,5.563,5.83,37912,0
+GNLX.US,D,20230131,000000,5.69,5.96,5.69,5.7272,34515,0
+GNLX.US,D,20230201,000000,5.8,5.8999,5.75,5.7501,13705,0
+GNLX.US,D,20230202,000000,5.99,5.99,5.65,5.86,51801,0
+GNLX.US,D,20230203,000000,5.71,5.85,5.517,5.56,14760,0
+GNLX.US,D,20230206,000000,5.61,5.97,5.42,5.81,43777,0
+GNLX.US,D,20230207,000000,5.89,5.89,5.5,5.73,6997,0
+GNLX.US,D,20230208,000000,5.51,5.6962,5.5,5.64,18976,0
+GNLX.US,D,20230209,000000,5.51,5.83,5.51,5.75,9899,0
+GNLX.US,D,20230210,000000,5.8117,5.98,5.73,5.98,10120,0
+GNLX.US,D,20230213,000000,6,6.11,5.67,6.09,16904,0
+GNLX.US,D,20230214,000000,5.8006,6.1,5.8006,5.99,10520,0
+GNLX.US,D,20230215,000000,6.0079,6.445,6.0079,6.445,18215,0
+GNLX.US,D,20230216,000000,6.0401,6.4996,6.0401,6.2,15062,0
+GNLX.US,D,20230217,000000,6.21,6.5885,6.2027,6.57,25965,0
+GNLX.US,D,20230221,000000,6.68,7.4786,6.6,7.445,66849,0
+GNLX.US,D,20230222,000000,7.87,9.35,7.5001,8.69,180731,0
+GNLX.US,D,20230223,000000,9.16,10.3999,8.75,9.8,202431,0
+GNLX.US,D,20230224,000000,10.27,11.5,9,10.86,270357,0
+GNLX.US,D,20230227,000000,11.47,13.2761,11,12.5,243853,0
+GNLX.US,D,20230228,000000,13.84,14.87,10.5158,14.87,307280,0
+GNLX.US,D,20230301,000000,14.33,19.1299,13.2647,16.9,269090,0
+GNLX.US,D,20230302,000000,17.16,18.3407,14.41,16.37,105175,0
+GNLX.US,D,20230303,000000,16.96,18.93,16.0101,18.47,141075,0
+GNLX.US,D,20230306,000000,19.32,36.4999,18.2,29.63,609826,0
+GNLX.US,D,20230307,000000,32.22,39.2717,26.26,27.27,881875,0
+GNLX.US,D,20230308,000000,27,29.8,22.2,28.11,316579,0
+GNLX.US,D,20230309,000000,31.51,31.7,24.834,26.12,107035,0
+GNLX.US,D,20230310,000000,25.5,27,22.32,22.32,135688,0
+GNLX.US,D,20230313,000000,22.77,22.77,13.3001,14.25,184436,0
+GNLX.US,D,20230314,000000,16.01,19.99,16,16.82,132113,0
+GNLX.US,D,20230315,000000,16.75,18.9999,16.0201,18.9,75890,0
+GNLX.US,D,20230316,000000,18.98,28.8,17.6169,24.15,285223,0
+GNLX.US,D,20230317,000000,24.49,27.637,23.35,27.29,309858,0
+GNLX.US,D,20230320,000000,27.3,33.5199,25.01,27.78,167154,0
+GNLX.US,D,20230321,000000,29.05,30.7595,27.522,29.42,71203,0
+GNLX.US,D,20230322,000000,28.94,32,28.52,29.63,125361,0
+GNLX.US,D,20230323,000000,30.13,31.29,27.2364,28.28,59680,0
+GNLX.US,D,20230324,000000,27.51,30.48,27.51,30,67835,0
+GNLX.US,D,20230327,000000,31.17,31.17,28.265,30.35,66901,0
+GNLX.US,D,20230328,000000,30,30.35,29,30,27692,0
+GNLX.US,D,20230329,000000,30,30.84,29.36,29.99,36447,0
+GNLX.US,D,20230330,000000,30,31.77,29.5,30.77,69753,0
+GNLX.US,D,20230331,000000,30.69,30.69,26.41,27.74,81586,0
+GNLX.US,D,20230403,000000,27.17,28.9906,26.5,27.6,26696,0
+GNLX.US,D,20230404,000000,26.85,28.9296,26.85,27.6,21781,0
+GNLX.US,D,20230405,000000,26.64,27.4,25.51,26.7,39876,0
+GNLX.US,D,20230406,000000,26.5,28.0699,25.52,26.76,37781,0
+GNLX.US,D,20230410,000000,26.71,27.7799,26.69,27.58,26472,0
+GNLX.US,D,20230411,000000,27.74,30.25,25.98,29.66,49394,0
+GNLX.US,D,20230412,000000,29.5,29.6982,28.523,29.68,36895,0
+GNLX.US,D,20230413,000000,29.68,29.685,27.35,29.5,47135,0
+GNLX.US,D,20230414,000000,29.59,29.8,27.96,28.68,24088,0
+GNLX.US,D,20230417,000000,28.97,30.5,27.6501,28.53,53433,0
+GNLX.US,D,20230418,000000,28.9,29.54,27,27.01,44283,0
+GNLX.US,D,20230419,000000,27,28.75,27,28.13,27482,0
+GNLX.US,D,20230420,000000,29,30,27.72,28.7,51504,0
+GNLX.US,D,20230421,000000,29.14,29.5,28.01,29,25044,0
+GNLX.US,D,20230424,000000,28.79,32.4994,23.79,29.35,178714,0
+GNLX.US,D,20230425,000000,28.99,29.4,24,24.68,70697,0
+GNLX.US,D,20230426,000000,25,26.7375,23,23.5,80696,0
+GNLX.US,D,20230427,000000,23.49,24.6,23.0238,24.1,18368,0
+GNLX.US,D,20230428,000000,24.28,25.81,24.12,24.19,18258,0
+GNLX.US,D,20230501,000000,26.21,26.21,24.05,25.01,14628,0
+GNLX.US,D,20230502,000000,25.41,25.41,24.58,24.96,7672,0
+GNLX.US,D,20230503,000000,25.29,25.89,24.64,24.64,35281,0
+GNLX.US,D,20230504,000000,24.37,24.77,23,24.7,20732,0
+GNLX.US,D,20230505,000000,25.73,25.73,23.46,25.48,24471,0
+GNLX.US,D,20230508,000000,25.5,27.45,25.23,26.52,18980,0
+GNLX.US,D,20230509,000000,27.12,28.49,25.86,28.49,39464,0
+GNLX.US,D,20230510,000000,28.68,28.68,26.7101,27.49,16767,0
+GNLX.US,D,20230511,000000,27.85,27.85,26.02,26.03,14812,0
+GNLX.US,D,20230512,000000,26.03,26.14,24.8,25.5,15822,0
+GNLX.US,D,20230515,000000,27.49,27.49,23.19,23.19,48392,0
+GNLX.US,D,20230516,000000,23.01,26.41,23.01,25.4,30698,0
+GNLX.US,D,20230517,000000,25.69,26.02,24.62,24.7,10023,0
+GNLX.US,D,20230518,000000,24.48,25.735,24.31,25.48,18388,0
+GNLX.US,D,20230519,000000,26.37,26.37,23.9,26.37,21295,0
+GNLX.US,D,20230522,000000,25.35,26.65,24.78,25.09,28297,0
+GNLX.US,D,20230523,000000,25.09,26.4868,24,24.2,43860,0
+GNLX.US,D,20230524,000000,24.7,24.7,23,23.26,29236,0
+GNLX.US,D,20230525,000000,23.98,25.33,23.69,24.8,17831,0
+GNLX.US,D,20230526,000000,25.45,25.97,24,24,18256,0
+GNLX.US,D,20230530,000000,24.43,25.95,24.43,25.06,19153,0
+GNLX.US,D,20230531,000000,25.72,27.8,25.35,27.2,41716,0
+GNLX.US,D,20230601,000000,28.39,29,26.69,29,22429,0
+GNLX.US,D,20230602,000000,29.1,29.1,28.01,28.1,16153,0
+GNLX.US,D,20230605,000000,28.3,29.62,27.9001,28.13,35164,0
+GNLX.US,D,20230606,000000,28.31,29.22,28.15,28.39,11080,0
+GNLX.US,D,20230607,000000,29.48,29.48,27.32,28.08,24107,0
+GNLX.US,D,20230608,000000,27.81,28.4,27.42,28.4,21296,0
+GNLX.US,D,20230609,000000,28.98,29.61,27.49,27.84,29688,0
+GNLX.US,D,20230612,000000,27.78,32,27.51,29.95,78222,0
+GNLX.US,D,20230613,000000,30.31,32.3771,30.11,32,50616,0
+GNLX.US,D,20230614,000000,32.58,35.5,32.56,34.06,40729,0
+GNLX.US,D,20230615,000000,34.2,36.36,30.78,36.18,86675,0
+GNLX.US,D,20230616,000000,36.65,36.7,33.5105,35,56140,0
+GNLX.US,D,20230620,000000,36.32,38.6369,35,36.79,101619,0
+GNLX.US,D,20230621,000000,37.16,40,35.53,38,58534,0
+GNLX.US,D,20230622,000000,38.94,40.98,33.0901,35.32,92886,0
+GNLX.US,D,20230623,000000,35.32,37.2252,33.5,34.16,361552,0
+GNLX.US,D,20230626,000000,34.69,34.69,28.7,28.7,73866,0
+GNLX.US,D,20230627,000000,28.73,33.9416,28.0201,32.2,45173,0
+GNLX.US,D,20230628,000000,32.53,32.61,30.61,31.27,21057,0
+GNLX.US,D,20230629,000000,31.26,32.22,29.7852,30.78,33612,0
+GNLX.US,D,20230630,000000,31.5,32.72,30.7813,32.72,14883,0
+GNLX.US,D,20230703,000000,32.48,32.48,30.58,31,8853,0
+GNLX.US,D,20230705,000000,31.38,32.68,30.54,31.9,14888,0
+GNLX.US,D,20230706,000000,32.86,33.46,30.875,32.85,48188,0
+GNLX.US,D,20230707,000000,32.55,32.82,31.35,32.44,14801,0
+GNLX.US,D,20230710,000000,31.74,33.375,31.34,33.1,12627,0
+GNLX.US,D,20230711,000000,33.99,34.77,32.19,33.35,14431,0
+GNLX.US,D,20230712,000000,34.48,34.54,31.7172,33.96,36382,0
+GNLX.US,D,20230713,000000,34.31,35.15,32.2401,32.96,40729,0
+GNLX.US,D,20230714,000000,33.3,33.47,31.52,31.8,28441,0
+GNLX.US,D,20230717,000000,32.86,32.86,28.78,29.54,31171,0
+GNLX.US,D,20230718,000000,29.99,30.41,27.72,28.89,29747,0
+GNLX.US,D,20230719,000000,28.601,29.5,26.64,27.1,27421,0
+GNLX.US,D,20230720,000000,26.85,28.23,24,24.16,39056,0
+GNLX.US,D,20230721,000000,24.21,24.47,20.02,20.35,100069,0
+GNLX.US,D,20230724,000000,21.51,21.53,19.5,20.27,102909,0
+GNLX.US,D,20230725,000000,21.29,25.83,21,24.98,91340,0
+GNLX.US,D,20230726,000000,25,26.93,22.165,23.25,89672,0
+GNLX.US,D,20230727,000000,23.18,25.1299,22.27,23.36,57902,0
+GNLX.US,D,20230728,000000,23.53,24.09,19,21.17,206908,0
+GNLX.US,D,20230731,000000,20.78,21.42,20.01,21.07,52400,0
+GNLX.US,D,20230801,000000,20.25,21.21,19.88,20.5,60170,0
+GNLX.US,D,20230802,000000,20.25,20.75,20.15,20.66,24668,0
+GNLX.US,D,20230803,000000,20.87,22.56,19.81,21.8,72544,0
+GNLX.US,D,20230804,000000,21.83,24.51,21.321,23.88,32536,0
+GNLX.US,D,20230807,000000,23.91,24.99,22.2001,23.79,61441,0
+GNLX.US,D,20230808,000000,23.92,27.99,23.41,27.75,98038,0
+GNLX.US,D,20230809,000000,27.75,30,27,29.98,183705,0
+GNLX.US,D,20230810,000000,28.27,29.7399,26.3363,26.8,155172,0
+GNLX.US,D,20230811,000000,26.8,26.8,23.16,23.16,93282,0
+GNLX.US,D,20230814,000000,23.16,23.46,21.5,22.87,31896,0
+GNLX.US,D,20230815,000000,23.62,25.53,22.9784,24.25,91374,0
+GNLX.US,D,20230816,000000,23.92,25.55,23.6301,23.9,78216,0
+GNLX.US,D,20230817,000000,24.36,25.2,23.2601,23.47,76430,0
+GNLX.US,D,20230818,000000,23.06,24.61,22.78,23.99,144443,0
+GNLX.US,D,20230821,000000,24.75,28.75,21.5,22.37,359004,0
+GNLX.US,D,20230822,000000,22.5,26.46,22.5,25.27,165107,0
+GNLX.US,D,20230823,000000,24.74,25.6,23.315,23.81,114185,0
+GNLX.US,D,20230824,000000,23.81,24.95,22.575,23.89,90572,0
+GNLX.US,D,20230825,000000,23.67,24.31,21.65,22.44,130627,0
+GNLX.US,D,20230828,000000,23.1,24.91,22.49,24.91,82109,0
+GNLX.US,D,20230829,000000,24.29,25.48,23.635,24.63,86605,0
+GNLX.US,D,20230830,000000,24.7,25.44,23.81,24.89,115969,0
+GNLX.US,D,20230831,000000,24.6,25.3,24,24.18,84668,0
+GNLX.US,D,20230901,000000,23.92,25.09,22.5,23.09,81999,0
+GNLX.US,D,20230905,000000,23.25,25.76,23.25,24.08,311459,0
+GNLX.US,D,20230906,000000,23.51,24.82,23.51,24.26,164774,0
+GNLX.US,D,20230907,000000,23.54,25.77,23.54,24.35,318642,0
+GNLX.US,D,20230908,000000,24.15,24.47,22.16,22.72,208498,0
+GNLX.US,D,20230911,000000,23.4,23.4,20.3506,22.4,327046,0
+GNLX.US,D,20230912,000000,23,23.11,21.02,22.67,220970,0
+GNLX.US,D,20230913,000000,22.5,22.8176,20.62,21.16,372312,0
+GNLX.US,D,20230914,000000,21.5,22.71,20.78,22.08,410042,0
+GNLX.US,D,20230915,000000,21.99,22.82,20.87,22.61,3009597,0
+GNLX.US,D,20230918,000000,21.93,25.96,21.41,25.38,666000,0
+GNLX.US,D,20230919,000000,24.98,27.78,24.5001,27.42,488651,0
+GNLX.US,D,20230920,000000,27.94,30.44,26.95,28.77,614328,0
+GNLX.US,D,20230921,000000,27.63,29.355,26.07,27.6,195525,0
+GNLX.US,D,20230922,000000,26.02,28.37,26.01,26.88,109021,0
+GNLX.US,D,20230925,000000,26.95,28.36,24.35,24.97,221626,0
+GNLX.US,D,20230926,000000,24.2,24.98,22.09,22.44,255702,0
+GNLX.US,D,20230927,000000,22.28,24.9766,22.28,24.43,117574,0
+GNLX.US,D,20230928,000000,23.71,24.89,23.5675,24.03,59272,0
+GNLX.US,D,20230929,000000,24,24.99,23.21,24.49,114712,0
+GNLX.US,D,20231002,000000,24.15,24.91,23.34,24.75,72803,0
+GNLX.US,D,20231003,000000,24.99,25.955,24.21,25.48,634311,0
+GNLX.US,D,20231004,000000,25.13,25.82,23.27,25.51,151544,0
+GNLX.US,D,20231005,000000,24.62,26.07,24.22,24.72,147186,0
+GNLX.US,D,20231006,000000,24,25.74,23.92,24.96,118578,0
+GNLX.US,D,20231009,000000,24.46,25.23,23.315,23.79,64901,0
+GNLX.US,D,20231010,000000,22.3,23.3299,21.5,22.03,173577,0
+GNLX.US,D,20231011,000000,21.52,22.47,21.41,21.74,70288,0
+GNLX.US,D,20231012,000000,21.26,22.2678,19.21,19.43,164525,0
+GNLX.US,D,20231013,000000,20,20.995,19.685,20.86,86687,0
+GNLX.US,D,20231016,000000,20.9,22.155,20.11,20.26,75518,0
+GNLX.US,D,20231017,000000,19.99,20.62,18.73,20.16,216271,0
+GNLX.US,D,20231018,000000,20.07,20.51,19.965,20.04,128763,0
+GNLX.US,D,20231019,000000,20,20.4,20,20.01,101285,0
+GNLX.US,D,20231020,000000,20.2,20.2,19.81,20.14,83692,0
+GNLX.US,D,20231023,000000,20,20.25,19.13,19.42,140892,0
+GNLX.US,D,20231024,000000,19.5,19.78,18.72,19.66,86762,0
+GNLX.US,D,20231025,000000,19.99,20.1,18.6,18.69,112961,0
+GNLX.US,D,20231026,000000,18.55,19.02,16.36,16.93,131778,0
+GNLX.US,D,20231027,000000,16.74,16.87,13.02,13.24,329947,0
+GNLX.US,D,20231030,000000,12.95,14.51,12.95,13.86,196711,0
+GNLX.US,D,20231031,000000,14.43,14.67,13.585,14.51,129504,0
+GNLX.US,D,20231101,000000,15,16.23,14.4,15.81,253102,0
+GNLX.US,D,20231102,000000,15.74,17.264,15.5,16.48,170889,0
+GNLX.US,D,20231103,000000,16.78,18.01,16.5,17.24,159918,0
+GNLX.US,D,20231106,000000,17.2,17.48,13.86,13.965,132191,0
+GNLX.US,D,20231107,000000,14,15,13.93,14.44,97021,0
+GNLX.US,D,20231108,000000,14.39,14.64,13.69,14.23,79806,0
+GNLX.US,D,20231109,000000,14.14,14.89,12.9,13.09,131096,0
+GNLX.US,D,20231110,000000,12.92,14.67,11.93,14.06,142694,0
+GNLX.US,D,20231113,000000,13.75,14.43,13.09,14.16,81314,0
+GNLX.US,D,20231114,000000,14.09,15.18,14.01,14.59,146347,0
+GNLX.US,D,20231115,000000,14.1,14.87,13.47,13.48,94070,0
+GNLX.US,D,20231116,000000,13.76,13.95,13.06,13.12,124021,0
+GNLX.US,D,20231117,000000,13.05,13.14,11.715,11.87,251096,0
+GNLX.US,D,20231120,000000,11.68,12.07,10.52,10.72,264323,0
+GNLX.US,D,20231121,000000,10.64,10.81,9.91,10.38,139658,0
+GNLX.US,D,20231122,000000,10.36,11.28,10.3095,11.19,76952,0
+GNLX.US,D,20231124,000000,11.29,11.36,10.8,11.1,37150,0
+GNLX.US,D,20231127,000000,11.69,12.44,10.7601,10.87,300597,0
+GNLX.US,D,20231128,000000,11.09,11.17,10.28,10.46,115417,0
+GNLX.US,D,20231129,000000,10.68,12.25,10.57,11.7,156888,0
+GNLX.US,D,20231130,000000,11.79,12,11.4646,11.9,86169,0
+GNLX.US,D,20231201,000000,12.08,14.8,12.08,13.33,201485,0
+GNLX.US,D,20231204,000000,13.82,14.65,13.5271,13.6,127873,0
+GNLX.US,D,20231205,000000,12.08,13.34,11.0101,11.51,230984,0
+GNLX.US,D,20231206,000000,12.45,13.36,11.88,12.12,168925,0
+GNLX.US,D,20231207,000000,12.05,12.64,11.51,12.05,119230,0
+GNLX.US,D,20231208,000000,12.02,13.1,11.7655,12.84,66701,0
+GNLX.US,D,20231211,000000,12.81,13.37,12.18,12.38,87975,0
+GNLX.US,D,20231212,000000,12.46,13.1,12.22,12.65,135606,0
+GNLX.US,D,20231213,000000,12.68,14.13,12.29,13.78,164637,0
+GNLX.US,D,20231214,000000,14.19,15.39,14.19,14.81,126439,0
+GNLX.US,D,20231215,000000,14.95,14.95,12.67,12.85,259211,0
+GNLX.US,D,20231218,000000,12.95,13.45,12.08,12.64,121517,0
+GNLX.US,D,20231219,000000,12.66,13.88,12.5,13.61,80114,0
+GNLX.US,D,20231220,000000,13.7,14.4,13.095,13.31,93713,0
+GNLX.US,D,20231221,000000,13.5,14.02,13.07,13.97,60703,0
+GNLX.US,D,20231222,000000,14.19,14.99,13.68,14.03,85008,0
+GNLX.US,D,20231226,000000,14.14,15.37,14.03,15.02,99140,0
+GNLX.US,D,20231227,000000,15.21,15.46,14.6,14.75,117150,0
+GNLX.US,D,20231228,000000,14.68,16.6,14.68,16.19,139571,0
+GNLX.US,D,20231229,000000,16.2,16.36,13.7,14.01,191532,0
+GNLX.US,D,20240102,000000,13.76,15.095,13.49,14.85,105576,0
+GNLX.US,D,20240103,000000,14.77,14.88,13.9,14.21,61559,0
+GNLX.US,D,20240104,000000,14.39,14.5222,13.76,13.8,102526,0
+GNLX.US,D,20240105,000000,13.76,14.7351,13.26,13.9,84613,0
+GNLX.US,D,20240108,000000,13.92,14,13.42,13.96,56399,0
+GNLX.US,D,20240109,000000,13.83,14.665,13.31,14.13,57806,0
+GNLX.US,D,20240110,000000,14.24,14.74,13.4,13.6,55800,0
+GNLX.US,D,20240111,000000,13.38,13.47,12.51,12.72,53503,0
+GNLX.US,D,20240112,000000,13.07,13.24,12.17,12.96,62683,0
+GNLX.US,D,20240116,000000,12.95,13.2999,12.58,12.64,57116,0
+GNLX.US,D,20240117,000000,12.5,13.97,12.16,13.3,94396,0
+GNLX.US,D,20240118,000000,13.22,13.22,12.25,12.48,71124,0
+GNLX.US,D,20240119,000000,12.54,12.59,12,12.15,68514,0
+GNLX.US,D,20240122,000000,12.36,12.36,11.6,11.64,57386,0
+GNLX.US,D,20240123,000000,11.91,11.98,11.5,11.51,69907,0
+GNLX.US,D,20240124,000000,12,12,10.5544,10.67,131231,0
+GNLX.US,D,20240125,000000,10.81,11.17,10.65,10.9,49633,0
+GNLX.US,D,20240126,000000,10.79,10.88,10.12,10.27,105148,0
+GNLX.US,D,20240129,000000,10.26,11.325,10.11,11,79503,0
+GNLX.US,D,20240130,000000,12.12,12.12,10.53,10.96,81693,0
+GNLX.US,D,20240131,000000,10.83,11.22,10.5,10.58,119695,0
+GNLX.US,D,20240201,000000,10.81,11.15,10.515,10.57,85288,0
+GNLX.US,D,20240202,000000,10.51,10.63,9.75,9.8,116724,0
+GNLX.US,D,20240205,000000,10,10,8.4,8.57,170965,0
+GNLX.US,D,20240206,000000,8.63,8.7525,8.32,8.48,275427,0
+GNLX.US,D,20240207,000000,8.63,8.64,7.965,8.43,231921,0
+GNLX.US,D,20240208,000000,8.36,9.82,8.2,9.37,255808,0
+GNLX.US,D,20240209,000000,9.39,9.789,8.735,8.94,155117,0
+GNLX.US,D,20240212,000000,8.93,9.32,8.6,9.01,156067,0
+GNLX.US,D,20240213,000000,8.7,8.957,8.07,8.18,169712,0
+GNLX.US,D,20240214,000000,8.08,8.58,8,8.11,116813,0
+GNLX.US,D,20240215,000000,8.31,8.555,8.12,8.25,139922,0
+GNLX.US,D,20240216,000000,8.22,8.325,7.39,7.85,259140,0
+GNLX.US,D,20240220,000000,7.75,8.1399,7.265,7.44,82045,0
+GNLX.US,D,20240221,000000,7.49,7.75,7.12,7.41,186131,0
+GNLX.US,D,20240222,000000,7.46,7.78,6.78,6.88,329731,0
+GNLX.US,D,20240223,000000,6.88,7.13,6.4,6.67,265995,0
+GNLX.US,D,20240226,000000,6.71,8.1096,6.5,8.1,321306,0
+GNLX.US,D,20240227,000000,8.16,8.668,7.67,7.97,199676,0
+GNLX.US,D,20240228,000000,7.83,8.08,7.41,7.46,74087,0
+GNLX.US,D,20240229,000000,7.65,7.89,7.08,7.3,107719,0
+GNLX.US,D,20240301,000000,7.38,7.65,7.16,7.27,53350,0
+GNLX.US,D,20240304,000000,7.26,7.32,6.72,6.9,151467,0
+GNLX.US,D,20240305,000000,6.9,7.045,6.29,6.44,168346,0
+GNLX.US,D,20240306,000000,6.55,6.75,6.3805,6.64,81737,0
+GNLX.US,D,20240307,000000,6.72,6.72,6.39,6.41,57531,0
+GNLX.US,D,20240308,000000,6.59,6.9099,6.2134,6.36,112485,0
+GNLX.US,D,20240311,000000,6.4,6.77,6.33,6.49,63364,0
+GNLX.US,D,20240312,000000,7.09,7.15,6.4188,6.74,166141,0
+GNLX.US,D,20240313,000000,6.7,6.8268,6.33,6.44,56984,0
+GNLX.US,D,20240314,000000,7,7.035,6.07,6.23,189069,0
+GNLX.US,D,20240315,000000,6.07,6.44,6.07,6.26,162841,0
+GNLX.US,D,20240318,000000,6.25,6.3,5.85,5.88,110694,0
+GNLX.US,D,20240319,000000,5.9,6.0925,5.88,5.92,46055,0
+GNLX.US,D,20240320,000000,5.86,6.21,5.67,6.2,61087,0
+GNLX.US,D,20240321,000000,6.25,6.36,5.83,6.09,88088,0
+GNLX.US,D,20240322,000000,6.07,6.42,6,6.22,41094,0
+GNLX.US,D,20240325,000000,6.28,6.4171,5.96,6.14,50187,0
+GNLX.US,D,20240326,000000,6.25,6.25,5.89,5.95,63062,0
+GNLX.US,D,20240327,000000,5.96,6.06,5.9,6.02,52457,0
+GNLX.US,D,20240328,000000,6.11,6.44,5.9,6.43,102559,0
+GNLX.US,D,20240401,000000,6.5,6.5,5.07,5.24,161939,0
+GNLX.US,D,20240402,000000,5.19,5.3982,4.89,5.25,105728,0
+GNLX.US,D,20240403,000000,5.25,5.3381,4.855,4.86,131152,0
+GNLX.US,D,20240404,000000,4.94,5.07,4.51,4.73,206991,0
+GNLX.US,D,20240405,000000,4.76,5.065,4.55,4.93,120066,0
+GNLX.US,D,20240408,000000,5,5.1171,4.57,4.67,145901,0
+GNLX.US,D,20240409,000000,4.75,4.8899,4.44,4.6,135579,0
+GNLX.US,D,20240410,000000,4.5,4.6126,4.13,4.35,133488,0
+GNLX.US,D,20240411,000000,4.39,4.51,4.21,4.28,109925,0
+GNLX.US,D,20240412,000000,4.26,4.29,4.025,4.12,83674,0
+GNLX.US,D,20240415,000000,4.16,4.16,3.76,3.8,130133,0
+GNLX.US,D,20240416,000000,3.81,4.07,3.42,3.52,291984,0
+GNLX.US,D,20240417,000000,3.54,3.8,3.5,3.615,167780,0
+GNLX.US,D,20240418,000000,3.68,3.98,3.63,3.86,107810,0
+GNLX.US,D,20240419,000000,3.87,4.19,3.755,4.13,129504,0
+GNLX.US,D,20240422,000000,4.19,4.22,3.33,3.35,262781,0
+GNLX.US,D,20240423,000000,3.38,3.59,3.38,3.48,147731,0
+GNLX.US,D,20240424,000000,3.5,3.635,3.26,3.45,137230,0
+GNLX.US,D,20240425,000000,3.39,3.41,3.07,3.32,147726,0
+GNLX.US,D,20240426,000000,3.33,3.42,3.22,3.4,85044,0
+GNLX.US,D,20240429,000000,3.45,3.5999,3.16,3.17,108816,0
+GNLX.US,D,20240430,000000,3.19,3.19,3.06,3.11,107636,0
+GNLX.US,D,20240501,000000,3.13,3.35,3.13,3.28,160323,0
+GNLX.US,D,20240502,000000,3.39,3.49,3.14,3.48,120632,0
+GNLX.US,D,20240503,000000,3.59,3.88,3.39,3.83,124408,0
+GNLX.US,D,20240506,000000,3.95,4.11,3.78,3.84,152759,0
+GNLX.US,D,20240507,000000,3.89,3.905,3.555,3.65,88594,0
+GNLX.US,D,20240508,000000,3.67,3.97,3.65,3.79,113101,0
+GNLX.US,D,20240509,000000,3.78,4.025,3.67,4.02,101378,0
+GNLX.US,D,20240510,000000,3.96,4,3.6,3.83,106783,0
+GNLX.US,D,20240513,000000,3.89,3.895,3.55,3.61,73270,0
+GNLX.US,D,20240514,000000,3.71,3.96,3.34,3.58,189693,0
+GNLX.US,D,20240515,000000,3.58,3.9,3.58,3.64,93538,0
+GNLX.US,D,20240516,000000,3.62,3.66,3.5,3.6,63678,0
+GNLX.US,D,20240517,000000,3.62,3.73,3.47,3.65,55880,0
+GNLX.US,D,20240520,000000,3.64,4.32,3.64,4.3,158596,0
+GNLX.US,D,20240521,000000,4.33,5.54,4.33,5.02,617930,0
+GNLX.US,D,20240522,000000,5.04,5.75,4.7,4.86,469606,0
+GNLX.US,D,20240523,000000,4.96,5.53,4.53,4.6,340356,0
+GNLX.US,D,20240524,000000,3.49,3.49,2.5,2.62,3320017,0
+GNLX.US,D,20240528,000000,2.7,2.86,2.555,2.79,894584,0
+GNLX.US,D,20240529,000000,2.7,2.85,2.67,2.8,430847,0
+GNLX.US,D,20240530,000000,2.77,2.81,2.65,2.65,282200,0
+GNLX.US,D,20240531,000000,2.7,2.72,2.61,2.71,249904,0
+GNLX.US,D,20240603,000000,2.75,2.83,2.66,2.81,334472,0
+GNLX.US,D,20240604,000000,2.82,2.82,2.55,2.57,238413,0
+GNLX.US,D,20240605,000000,2.63,2.66,2.51,2.59,148382,0
+GNLX.US,D,20240606,000000,2.65,2.65,2.36,2.52,142059,0
+GNLX.US,D,20240607,000000,2.46,2.5795,2.265,2.28,178814,0
+GNLX.US,D,20240610,000000,2.3,2.4,2.2201,2.39,147800,0
+GNLX.US,D,20240611,000000,2.36,2.5048,2.31,2.46,203221,0
+GNLX.US,D,20240612,000000,2.53,2.53,2.4,2.41,97340,0
+GNLX.US,D,20240613,000000,2.45,2.53,2.3,2.38,104152,0
+GNLX.US,D,20240614,000000,2.35,2.39,2.15,2.36,184380,0
+GNLX.US,D,20240617,000000,2.4,2.48,2.27,2.39,100783,0
+GNLX.US,D,20240618,000000,2.39,2.44,2.29,2.37,138593,0
+GNLX.US,D,20240620,000000,2.43,2.46,2.22,2.28,196321,0
+GNLX.US,D,20240621,000000,2.31,2.3568,2.06,2.06,223319,0
+GNLX.US,D,20240624,000000,2.06,2.315,2.06,2.28,149266,0
+GNLX.US,D,20240625,000000,2.18,2.31,2.02,2.26,190395,0
+GNLX.US,D,20240626,000000,2.22,2.305,2.1,2.15,180297,0
+GNLX.US,D,20240627,000000,2.15,2.24,2.04,2.2,136088,0
+GNLX.US,D,20240628,000000,2.22,2.24,1.95,1.95,2099465,0
+GNLX.US,D,20240701,000000,2,2.06,1.84,1.84,327491,0
+GNLX.US,D,20240702,000000,1.82,1.869,1.71,1.71,206299,0
+GNLX.US,D,20240703,000000,1.9,2.0292,1.71,1.92,627362,0
+GNLX.US,D,20240705,000000,1.88,1.99,1.85,1.98,120694,0
+GNLX.US,D,20240708,000000,1.98,2.32,1.98,2.14,855489,0
+GNLX.US,D,20240709,000000,2.3,2.338,2,2.17,335217,0
+GNLX.US,D,20240710,000000,2.18,2.54,2.175,2.49,413782,0
+GNLX.US,D,20240711,000000,2.55,2.598,2.3,2.55,233536,0
+GNLX.US,D,20240712,000000,2.59,2.59,2.28,2.35,176014,0
+GNLX.US,D,20240715,000000,2.37,2.7,2.36,2.62,240084,0
+GNLX.US,D,20240716,000000,2.64,2.695,2.52,2.62,91010,0
+GNLX.US,D,20240717,000000,2.61,2.66,2.385,2.45,111304,0
+GNLX.US,D,20240718,000000,2.5,2.525,2.27,2.3,109049,0
+GNLX.US,D,20240719,000000,2.27,2.32,2.08,2.21,88186,0
+GNLX.US,D,20240722,000000,2.22,2.2671,2.06,2.19,80696,0
+GNLX.US,D,20240723,000000,2.18,2.3,2.1,2.16,36915,0
+GNLX.US,D,20240724,000000,2.17,2.255,2.12,2.17,56436,0
+GNLX.US,D,20240725,000000,2.15,2.21,1.9,1.92,147111,0
+GNLX.US,D,20240726,000000,2.03,2.1993,1.95,2.19,151824,0
+GNLX.US,D,20240729,000000,2.21,2.23,2.07,2.2,127230,0
+GNLX.US,D,20240730,000000,2.19,2.22,1.91,2.1,89015,0
+GNLX.US,D,20240731,000000,2.14,2.14,1.95,1.95,50291,0
+GNLX.US,D,20240801,000000,2,2.0671,1.87,1.96,135725,0
+GNLX.US,D,20240802,000000,1.91,1.9899,1.73,1.73,228362,0
+GNLX.US,D,20240805,000000,1.69,1.77,1.6,1.62,165502,0
+GNLX.US,D,20240806,000000,1.7,1.87,1.64,1.83,120643,0
+GNLX.US,D,20240807,000000,1.96,1.97,1.83,1.93,100376,0
+GNLX.US,D,20240808,000000,1.96,2.18,1.91,2.06,106549,0
+GNLX.US,D,20240809,000000,2.05,2.19,2,2.13,89613,0
+GNLX.US,D,20240812,000000,2.12,2.198,1.95,1.99,61460,0
+GNLX.US,D,20240813,000000,1.99,2.11,1.93,2.06,39802,0
+GNLX.US,D,20240814,000000,2.09,2.1299,2.04,2.09,53040,0
+GNLX.US,D,20240815,000000,2.18,2.3,2.06,2.13,65542,0
+GNLX.US,D,20240816,000000,2.1,2.12,2,2.02,60602,0
+GNLX.US,D,20240819,000000,2.01,2.12,2,2.09,107546,0
+GNLX.US,D,20240820,000000,2.11,2.1499,2,2.04,65975,0
+GNLX.US,D,20240821,000000,2,2.17,1.9912,2.05,105089,0
+GNLX.US,D,20240822,000000,2.15,2.2,2.05,2.2,125470,0
+GNLX.US,D,20240823,000000,2.17,2.4561,2.17,2.26,135047,0
+GNLX.US,D,20240826,000000,2.26,2.3133,2.09,2.17,131404,0
+GNLX.US,D,20240827,000000,2.15,2.26,2.06,2.09,288266,0
+GNLX.US,D,20240828,000000,2.18,2.18,1.95,1.98,162819,0
+GNLX.US,D,20240829,000000,2,2.1,1.95,1.98,176173,0
+GNLX.US,D,20240830,000000,2.04,2.33,2.04,2.17,387669,0
+GNLX.US,D,20240903,000000,2.13,2.26,2.05,2.08,112961,0
+GNLX.US,D,20240904,000000,2.23,2.37,2.1,2.37,104726,0
+GNLX.US,D,20240905,000000,2.35,2.97,2.3,2.83,591042,0
+GNLX.US,D,20240906,000000,2.8,3.11,2.7,2.8,470265,0
+GNLX.US,D,20240909,000000,2.89,2.95,2.55,2.7,171541,0
+GNLX.US,D,20240910,000000,2.72,2.72,2.48,2.51,141545,0
+GNLX.US,D,20240911,000000,2.49,2.71,2.48,2.6,113598,0
+GNLX.US,D,20240912,000000,2.58,2.89,2.58,2.67,144578,0
+GNLX.US,D,20240913,000000,2.66,2.9046,2.31,2.44,326070,0
+GNLX.US,D,20240916,000000,2.45,2.6,2.43,2.54,73782,0
+GNLX.US,D,20240917,000000,2.59,2.6256,2.34,2.54,229978,0
+GNLX.US,D,20240918,000000,2.55,2.5673,2.45,2.45,50437,0
+GNLX.US,D,20240919,000000,2.51,2.5129,2.36,2.37,54458,0
+GNLX.US,D,20240920,000000,2.33,2.45,2.2,2.22,485010,0
+GNLX.US,D,20240923,000000,2.24,2.2501,2.04,2.15,175181,0
+GNLX.US,D,20240924,000000,2.17,2.22,2.11,2.18,36947,0
+GNLX.US,D,20240925,000000,2.2,2.205,1.95,1.98,201163,0
+GNLX.US,D,20240926,000000,2.1,2.18,2.1,2.11,63725,0
+GNLX.US,D,20240927,000000,2.15,2.194767,2.15,2.17,30363,0
+GNLX.US,D,20240930,000000,2.2,2.41,2.2,2.37,139363,0
+GNLX.US,D,20241001,000000,2.4,2.4281,2.2027,2.26,44098,0
+GNLX.US,D,20241002,000000,2.26,2.3763,2.26,2.3,69017,0
+GNLX.US,D,20241003,000000,2.32,2.405,2.32,2.33,88695,0
+GNLX.US,D,20241004,000000,2.41,2.5899,2.4,2.52,118692,0
+GNLX.US,D,20241007,000000,2.52,2.56,2.5,2.51,48576,0
+GNLX.US,D,20241008,000000,2.53,2.65,2.53,2.55,79618,0
+GNLX.US,D,20241009,000000,2.57,2.6562,2.54,2.62,56486,0
+GNLX.US,D,20241010,000000,2.62,2.67,2.6,2.62,39623,0
+GNLX.US,D,20241011,000000,2.66,2.68,2.6,2.61,142200,0
+GNLX.US,D,20241014,000000,2.67,2.6799,2.64,2.65,133120,0
+GNLX.US,D,20241015,000000,2.66,3.34,2.66,3.19,375119,0
+GNLX.US,D,20241016,000000,3.6,3.6,2.7901,3.09,691860,0
+GNLX.US,D,20241017,000000,3.07,3.0792,2.7501,2.81,101689,0
+GNLX.US,D,20241018,000000,2.8,2.82,2.75,2.75,121180,0
+GNLX.US,D,20241021,000000,2.79,2.81,2.6,2.65,61288,0
+GNLX.US,D,20241022,000000,2.67,2.828,2.52,2.6,428275,0
+GNLX.US,D,20241023,000000,2.62,2.62,2.4085,2.48,157575,0
+GNLX.US,D,20241024,000000,2.48,2.62,2.42,2.52,72072,0
+GNLX.US,D,20241025,000000,2.53,2.575,2.43,2.55,57078,0
+GNLX.US,D,20241028,000000,2.56,2.98,2.56,2.96,256849,0
+GNLX.US,D,20241029,000000,3.1,3.135,2.94,3.09,128979,0
+GNLX.US,D,20241030,000000,3.05,3.5,3.04,3.33,316220,0
+GNLX.US,D,20241031,000000,3.35,3.37,2.98,3.22,139003,0
+GNLX.US,D,20241101,000000,3.49,3.5,3.11,3.21,63068,0
+GNLX.US,D,20241104,000000,3.22,3.22,3.0201,3.07,55943,0
+GNLX.US,D,20241105,000000,3.09,3.09,2.9161,3.06,50259,0
+GNLX.US,D,20241106,000000,3.3,3.3,2.86,3.02,124235,0
+GNLX.US,D,20241107,000000,3.02,3.03,2.87,2.91,76327,0
+GNLX.US,D,20241108,000000,2.92,3,2.81,2.93,77441,0
+GNLX.US,D,20241111,000000,2.97,3.03,2.81,3,91539,0
+GNLX.US,D,20241112,000000,2.99,2.99,2.87,2.96,84036,0
+GNLX.US,D,20241113,000000,3.01,3.0416,2.76,2.81,240013,0
+GNLX.US,D,20241114,000000,2.8,3.07,2.55,2.94,552701,0
+GNLX.US,D,20241115,000000,2.94,2.94,2.3301,2.36,361095,0
+GNLX.US,D,20241118,000000,2.41,2.69,2.4,2.63,248522,0
+GNLX.US,D,20241119,000000,2.66,2.66,2.41,2.48,305484,0
+GNLX.US,D,20241120,000000,2.53,2.5986,2.41,2.49,199267,0
+GNLX.US,D,20241121,000000,2.56,2.56,2.34,2.46,164791,0
+GNLX.US,D,20241122,000000,2.53,2.57,2.4,2.55,194771,0
+GNLX.US,D,20241125,000000,2.55,2.78,2.5068,2.56,250440,0
+GNLX.US,D,20241126,000000,2.59,2.73,2.48,2.49,100140,0
+GNLX.US,D,20241127,000000,2.54,2.7,2.481,2.69,286502,0
+GNLX.US,D,20241129,000000,2.72,2.72,2.64,2.69,47784,0
+GNLX.US,D,20241202,000000,2.68,2.99,2.6757,2.84,314715,0
+GNLX.US,D,20241203,000000,2.87,3.1149,2.79,2.92,193064,0
+GNLX.US,D,20241204,000000,2.95,3.04,2.75,2.83,148368,0
+GNLX.US,D,20241205,000000,2.84,2.84,2.61,2.63,185983,0
+GNLX.US,D,20241206,000000,2.64,2.8036,2.61,2.71,108577,0
+GNLX.US,D,20241209,000000,2.78,2.78,2.63,2.73,101119,0
+GNLX.US,D,20241210,000000,2.73,2.7996,2.66,2.72,52653,0
+GNLX.US,D,20241211,000000,2.72,2.72,2.53,2.59,101322,0
+GNLX.US,D,20241212,000000,2.56,2.64,2.52,2.52,84629,0
+GNLX.US,D,20241213,000000,2.57,2.62,2.27,2.33,279951,0
+GNLX.US,D,20241216,000000,2.35,2.4002,2.27,2.36,83182,0
+GNLX.US,D,20241217,000000,2.36,2.43,2.34,2.4,75082,0
+GNLX.US,D,20241218,000000,2.39,2.43,2.29,2.29,102432,0
+GNLX.US,D,20241219,000000,2.29,2.3852,2.13,2.19,79593,0
+GNLX.US,D,20241220,000000,2.16,2.31,2.15,2.27,62996,0
+GNLX.US,D,20241223,000000,2.3,2.33,2.16,2.3,94303,0
+GNLX.US,D,20241224,000000,2.3,2.41,2.29,2.39,44568,0
+GNLX.US,D,20241226,000000,2.33,2.5,2.33,2.46,76408,0
+GNLX.US,D,20241227,000000,2.46,2.53,2.4,2.48,94206,0
+GNLX.US,D,20241230,000000,2.42,2.5,2.3,2.4,134266,0
+GNLX.US,D,20241231,000000,2.4,2.47,2.3165,2.36,104502,0
+GNLX.US,D,20250102,000000,2.39,2.53,2.37,2.41,57600,0
+GNLX.US,D,20250103,000000,2.46,2.57,2.4001,2.54,90295,0
+GNLX.US,D,20250106,000000,2.58,2.73,2.53,2.54,67511,0
+GNLX.US,D,20250107,000000,2.6,2.76,2.55,2.68,162351,0
+GNLX.US,D,20250108,000000,2.67,2.69,2.55,2.55,42634,0
+GNLX.US,D,20250110,000000,2.66,2.67,2.52,2.58,59782,0
+GNLX.US,D,20250113,000000,2.58,2.61,2.3841,2.44,86899,0
+GNLX.US,D,20250114,000000,2.4,2.509,2.39,2.39,44552,0
+GNLX.US,D,20250115,000000,2.4,2.57,2.25,2.29,100974,0
+GNLX.US,D,20250116,000000,2.27,2.5196,2.27,2.48,57256,0
+GNLX.US,D,20250117,000000,2.52,2.6155,2.4,2.46,55466,0
+GNLX.US,D,20250121,000000,2.7,3.41,2.7,2.89,1333861,0
+GNLX.US,D,20250122,000000,3.07,3.47,3.0396,3.15,452286,0
+GNLX.US,D,20250123,000000,3.31,3.4,3.03,3.36,292505,0
+GNLX.US,D,20250124,000000,3.52,4.1597,3.25,3.96,867048,0
+GNLX.US,D,20250127,000000,3.98,4.7373,3.68,3.92,751421,0
+GNLX.US,D,20250128,000000,4.1,4.372,3.7,3.92,319419,0
+GNLX.US,D,20250129,000000,3.87,4.08,3.8,4.08,140126,0
+GNLX.US,D,20250130,000000,4.08,4.23,3.77,3.93,216314,0
+GNLX.US,D,20250131,000000,3.97,4.04,3.42,3.95,282138,0
+GNLX.US,D,20250203,000000,3.56,3.56,3.2,3.53,316554,0
+GNLX.US,D,20250204,000000,3.43,3.96,3.3508,3.9,152158,0
+GNLX.US,D,20250205,000000,3.9,4.29,3.849,4.19,169179,0
+GNLX.US,D,20250206,000000,4.27,4.6096,4.27,4.43,381863,0
+GNLX.US,D,20250207,000000,4.39,4.67,4.1014,4.28,221226,0
+GNLX.US,D,20250210,000000,4.35,4.67,4.2,4.57,290260,0
+GNLX.US,D,20250211,000000,4.61,5.79,4.48,5.66,602847,0
+GNLX.US,D,20250212,000000,5.42,5.885,5.41,5.6,656462,0
+GNLX.US,D,20250213,000000,5.61,5.73,5.3009,5.46,174809,0
+GNLX.US,D,20250214,000000,5.4,5.76,5.2608,5.34,261822,0
+GNLX.US,D,20250218,000000,5.31,5.44,4.62,4.74,304037,0
+GNLX.US,D,20250219,000000,4.84,5.4,4.7001,5.23,236290,0
+GNLX.US,D,20250220,000000,5.25,5.25,4.75,4.82,140640,0
+GNLX.US,D,20250221,000000,4.84,5.1229,4.65,4.81,143243,0
+GNLX.US,D,20250224,000000,4.88,4.94,4.5,4.685,134292,0
+GNLX.US,D,20250225,000000,4.72,4.7437,4.2171,4.44,222937,0
+GNLX.US,D,20250226,000000,4.5,4.71,4.36,4.56,135271,0
+GNLX.US,D,20250227,000000,4.57,4.74,4.25,4.31,115540,0
+GNLX.US,D,20250228,000000,4.28,4.4,4.01,4.18,148793,0
+GNLX.US,D,20250303,000000,4.2,4.2412,3.56,3.65,326972,0
+GNLX.US,D,20250304,000000,3.52,3.8,3.38,3.64,219101,0
+GNLX.US,D,20250305,000000,3.62,4.04,3.62,3.8,235926,0
+GNLX.US,D,20250306,000000,3.7,3.875,3.61,3.73,72410,0
+GNLX.US,D,20250307,000000,3.72,4.24,3.54,4.2,174092,0
+GNLX.US,D,20250310,000000,4.25,4.37,3.77,3.78,204068,0
+GNLX.US,D,20250311,000000,3.75,3.7605,3.51,3.64,79238,0
+GNLX.US,D,20250312,000000,3.71,3.88,3.64,3.78,81634,0
+GNLX.US,D,20250313,000000,3.9,3.9,3.51,3.58,82462,0
+GNLX.US,D,20250314,000000,3.61,3.7003,3.26,3.4,151749,0
+GNLX.US,D,20250317,000000,3.43,3.78,3.4,3.73,115849,0
+GNLX.US,D,20250318,000000,3.75,3.855,3.54,3.7,124453,0
+GNLX.US,D,20250319,000000,3.68,4,3.63,4,73296,0
+GNLX.US,D,20250320,000000,3.93,4.05,3.81,3.98,74546,0
+GNLX.US,D,20250321,000000,3.91,4.02,3.76,3.93,93061,0
+GNLX.US,D,20250324,000000,3.96,3.9621,3.71,3.89,68872,0
+GNLX.US,D,20250325,000000,3.5,3.59,3.03,3.4,573708,0
+GNLX.US,D,20250326,000000,3.3,3.52,3.105,3.2,339245,0
+GNLX.US,D,20250327,000000,3.16,3.195,2.94,3.03,203085,0
+GNLX.US,D,20250328,000000,3.04,3.35,2.94,3.08,203077,0
+GNLX.US,D,20250331,000000,3,3.145,2.7,2.7,250345,0
+GNLX.US,D,20250401,000000,2.9,2.92,2.5201,2.6,238860,0
+GNLX.US,D,20250402,000000,2.56,2.7528,2.535,2.54,187099,0
+GNLX.US,D,20250403,000000,2.52,2.56,2.35,2.5,236113,0
+GNLX.US,D,20250404,000000,2.48,2.55,2.33,2.39,322504,0
+GNLX.US,D,20250407,000000,2.29,2.29,2.07,2.16,295894,0
+GNLX.US,D,20250408,000000,2.24,2.29,2.05,2.08,264502,0
+GNLX.US,D,20250409,000000,2.08,2.4,1.9875,2.31,406292,0
+GNLX.US,D,20250410,000000,2.3,2.48,2.27,2.34,371208,0
+GNLX.US,D,20250411,000000,2.35,2.48,2.21,2.46,184703,0
+GNLX.US,D,20250414,000000,2.5,2.68,2.41,2.42,157625,0
+GNLX.US,D,20250415,000000,2.4,2.5141,2.3,2.46,121888,0
+GNLX.US,D,20250416,000000,2.44,2.58,2.36,2.57,87636,0
+GNLX.US,D,20250417,000000,2.57,2.67,2.52,2.63,59804,0
+GNLX.US,D,20250421,000000,2.64,2.74,2.55,2.7,96196,0
+GNLX.US,D,20250422,000000,2.73,2.95,2.72,2.94,131333,0
+GNLX.US,D,20250423,000000,3.02,3.11,2.9,2.9,185409,0
+GNLX.US,D,20250424,000000,2.97,3.11,2.75,3.11,107377,0
+GNLX.US,D,20250425,000000,3.08,3.1541,2.81,2.88,95484,0
+GNLX.US,D,20250428,000000,2.87,3.0099,2.77,2.9,40389,0
+GNLX.US,D,20250429,000000,2.88,3.06,2.825,2.97,60144,0
+GNLX.US,D,20250430,000000,2.88,3.08,2.64,2.69,154632,0
+GNLX.US,D,20250501,000000,2.73,2.73,2.41,2.425,161475,0
+GNLX.US,D,20250502,000000,2.43,2.72,2.43,2.63,106273,0
+GNLX.US,D,20250505,000000,2.65,2.7,2.48,2.51,89496,0
+GNLX.US,D,20250506,000000,2.5,2.5,2.325,2.33,158142,0
+GNLX.US,D,20250507,000000,2.39,2.47,2.255,2.32,111220,0
+GNLX.US,D,20250508,000000,2.35,3.06,2.35,2.85,561796,0
+GNLX.US,D,20250509,000000,3.02,3.05,2.69,2.96,107156,0
+GNLX.US,D,20250512,000000,3,3.35,2.76,2.78,496169,0
+GNLX.US,D,20250513,000000,2.83,2.83,2.48,2.48,367326,0
+GNLX.US,D,20250514,000000,2.5,2.5725,2.4,2.4,151940,0
+GNLX.US,D,20250515,000000,2.44,2.45,2.3,2.42,102012,0
+GNLX.US,D,20250516,000000,2.43,2.5399,2.3612,2.48,78773,0
+GNLX.US,D,20250519,000000,2.45,2.61,2.41,2.61,95610,0
+GNLX.US,D,20250520,000000,2.63,2.75,2.5533,2.75,69917,0
+GNLX.US,D,20250521,000000,2.75,2.7994,2.45,2.49,112265,0
+GNLX.US,D,20250522,000000,2.48,2.64,2.47,2.49,84849,0
+GNLX.US,D,20250523,000000,2.45,2.59,2.41,2.58,57125,0
+GNLX.US,D,20250527,000000,2.58,2.78,2.51,2.54,114238,0
+GNLX.US,D,20250528,000000,2.54,2.63,2.42,2.45,127667,0
+GNLX.US,D,20250529,000000,2.46,2.57,2.43,2.46,46026,0
+GNLX.US,D,20250530,000000,2.43,2.56,2.38,2.42,141226,0
+GNLX.US,D,20250602,000000,2.47,2.51,2.38,2.45,84306,0
+GNLX.US,D,20250603,000000,2.5,2.57,2.46,2.57,107445,0
+GNLX.US,D,20250604,000000,2.57,2.6,2.38,2.45,218453,0
+GNLX.US,D,20250605,000000,2.44,2.55,2.4,2.53,192780,0
+GNLX.US,D,20250606,000000,2.55,2.6,2.43,2.56,128854,0
+GNLX.US,D,20250609,000000,2.57,2.76,2.4941,2.71,130764,0
+GNLX.US,D,20250610,000000,2.78,2.8356,2.63,2.67,76015,0
+GNLX.US,D,20250611,000000,2.68,2.7,2.55,2.65,53756,0
+GNLX.US,D,20250612,000000,2.58,2.6885,2.53,2.65,89587,0
+GNLX.US,D,20250613,000000,2.61,3.21,2.57,3.06,579660,0
+GNLX.US,D,20250616,000000,3.12,3.29,2.915,3.23,451193,0
+GNLX.US,D,20250617,000000,3.22,3.277,2.94,3.02,141748,0
+GNLX.US,D,20250618,000000,2.95,2.98,2.85,2.92,54205,0
+GNLX.US,D,20250620,000000,2.91,3.06,2.82,2.97,277488,0
+GNLX.US,D,20250623,000000,2.95,3.04,2.77,2.77,98853,0
+GNLX.US,D,20250624,000000,2.83,2.91,2.76,2.78,49300,0
+GNLX.US,D,20250625,000000,2.77,2.95,2.75,2.94,30564,0
+GNLX.US,D,20250626,000000,2.91,3.05,2.865,3.05,39640,0
+GNLX.US,D,20250627,000000,3.06,3.17,2.93,2.99,76941,0
+GNLX.US,D,20250630,000000,3,3.04,2.87,2.87,73874,0
+GNLX.US,D,20250701,000000,2.91,2.9637,2.83,2.83,65067,0
+GNLX.US,D,20250702,000000,2.83,2.9,2.83,2.84,48265,0
+GNLX.US,D,20250703,000000,2.89,3,2.85,2.98,92333,0
+GNLX.US,D,20250707,000000,2.8,3.07,2.8,2.9,115101,0
+GNLX.US,D,20250708,000000,2.93,3.61,2.9118,3.48,410101,0
+GNLX.US,D,20250709,000000,3.49,3.5,3.33,3.46,126916,0
+GNLX.US,D,20250710,000000,3.48,3.5,3.41,3.44,122542,0
+GNLX.US,D,20250711,000000,3.41,3.49,3.26,3.43,127379,0
+GNLX.US,D,20250714,000000,3.41,3.41,3.2,3.38,122544,0
+GNLX.US,D,20250715,000000,3.37,3.38,3.015,3.08,212952,0
+GNLX.US,D,20250716,000000,3.08,3.13,3,3.06,189150,0
+GNLX.US,D,20250717,000000,3.07,3.4999,3.07,3.4,194746,0
+GNLX.US,D,20250718,000000,3.44,3.49,3.26,3.33,45239,0
+GNLX.US,D,20250721,000000,3.43,3.7,3.38,3.51,231327,0
+GNLX.US,D,20250722,000000,3.54,3.615,3.3,3.3,216385,0
+GNLX.US,D,20250723,000000,3.35,3.6,3.23,3.6,308911,0
+GNLX.US,D,20250724,000000,3.59,3.7,3.44,3.47,145331,0
+GNLX.US,D,20250725,000000,3.44,3.45,3.3,3.34,107963,0
+GNLX.US,D,20250728,000000,3.4,3.47,3.31,3.39,44367,0
+GNLX.US,D,20250729,000000,3.47,3.596,3.3,3.55,139524,0
+GNLX.US,D,20250730,000000,3.59,3.59,3.4486,3.53,131571,0
+GNLX.US,D,20250731,000000,3.55,3.7,3.35,3.39,127484,0
+GNLX.US,D,20250801,000000,3.32,3.56,3.32,3.51,66963,0
+GNLX.US,D,20250804,000000,3.59,3.615,3.41,3.51,139024,0
+GNLX.US,D,20250805,000000,3.54,3.58,3.475,3.53,91728,0
+GNLX.US,D,20250806,000000,3.55,3.6,3.495,3.59,61287,0
+GNLX.US,D,20250807,000000,3.61,3.61,3.31,3.34,79143,0
+GNLX.US,D,20250808,000000,3.56,3.56,3.14,3.15,68266,0
+GNLX.US,D,20250811,000000,3.2,3.4999,3.1431,3.28,81115,0
+GNLX.US,D,20250812,000000,3.22,3.35,3.19,3.19,78761,0
+GNLX.US,D,20250813,000000,3.18,3.5,3.03,3.2,133803,0
+GNLX.US,D,20250814,000000,3.16,3.49,3.16,3.41,38641,0
+GNLX.US,D,20250815,000000,3.41,3.59,3.36,3.56,110624,0
+GNLX.US,D,20250818,000000,3.58,3.59,3.4601,3.54,58820,0
+GNLX.US,D,20250819,000000,3.56,3.5844,3.43,3.43,49097,0
+GNLX.US,D,20250820,000000,3.43,3.43,3.26,3.36,71415,0
+GNLX.US,D,20250821,000000,3.41,3.46,3.31,3.44,72049,0
+GNLX.US,D,20250822,000000,3.47,3.79,3.44,3.78,142915,0
+GNLX.US,D,20250825,000000,3.7,4.0697,3.7,3.74,190379,0
+GNLX.US,D,20250826,000000,3.8,3.87,3.76,3.79,116252,0
+GNLX.US,D,20250827,000000,3.79,3.85,3.64,3.64,58895,0
+GNLX.US,D,20250828,000000,3.7,3.71,3.51,3.53,96301,0
+GNLX.US,D,20250829,000000,3.54,3.6339,3.3,3.33,101286,0
+GNLX.US,D,20250902,000000,3.35,3.48,3.3,3.37,114609,0
+GNLX.US,D,20250903,000000,3.37,3.55,3.3,3.31,56089,0
+GNLX.US,D,20250904,000000,3.31,3.6049,3.3,3.48,96555,0
+GNLX.US,D,20250905,000000,3.49,3.55,3.36,3.37,446122,0
+GNLX.US,D,20250908,000000,3.4,3.59,3.36,3.56,370594,0
+GNLX.US,D,20250909,000000,3.59,3.7,3.48,3.67,74848,0
+GNLX.US,D,20250910,000000,3.67,3.73,3.5865,3.65,60683,0
+GNLX.US,D,20250911,000000,3.69,3.75,3.56,3.65,112022,0
+GNLX.US,D,20250912,000000,3.67,4,3.58,3.95,294287,0
+GNLX.US,D,20250915,000000,3.97,4,3.82,3.92,164120,0
+GNLX.US,D,20250916,000000,3.93,4.14,3.764,4.09,289944,0
+GNLX.US,D,20250917,000000,4.03,4.21,3.9,3.91,171650,0
+GNLX.US,D,20250918,000000,3.93,4.17,3.83,4.01,138697,0
+GNLX.US,D,20250919,000000,4.01,4.24,3.95,4.16,211234,0
+GNLX.US,D,20250922,000000,4.18,4.2,3.99,4.11,104387,0
+GNLX.US,D,20250923,000000,4.19,4.5,4.1305,4.34,207968,0
+GNLX.US,D,20250924,000000,4.24,4.59,4.22,4.37,110574,0
+GNLX.US,D,20250925,000000,4.37,4.4284,4.18,4.21,120194,0
+GNLX.US,D,20250926,000000,4.23,4.45,4.08,4.2,26715,0
+GNLX.US,D,20250929,000000,4.18,4.41,4.15,4.25,104061,0
+GNLX.US,D,20250930,000000,4.39,4.4,4.15,4.2,99977,0
+GNLX.US,D,20251001,000000,4.19,4.44,4.19,4.4,49613,0
+GNLX.US,D,20251002,000000,4.42,4.44,4.17,4.39,112064,0
+GNLX.US,D,20251003,000000,4.43,4.614634,4.3974,4.45,99337,0
+GNLX.US,D,20251006,000000,4.48,4.6591,4.4392,4.54,92192,0
+GNLX.US,D,20251007,000000,4.55,4.83,4.51,4.71,121108,0
+GNLX.US,D,20251008,000000,4.75,4.7855,4.61,4.75,100302,0
+GNLX.US,D,20251009,000000,4.76,5.7231,4.76,5.67,369032,0
+GNLX.US,D,20251010,000000,5.5,5.65,4.95,5.07,225753,0
+GNLX.US,D,20251013,000000,5.01,5.5,5.01,5.25,172654,0
+GNLX.US,D,20251014,000000,5.18,5.38,5.01,5.28,86870,0
+GNLX.US,D,20251015,000000,5.28,5.5909,5.13,5.44,224551,0
+GNLX.US,D,20251016,000000,5.5,5.69,5.28,5.36,171289,0
+GNLX.US,D,20251017,000000,5.42,5.88,5.29,5.72,221652,0
+GNLX.US,D,20251020,000000,5.85,6.52,5.64,6.51,385339,0
+GNLX.US,D,20251021,000000,6.75,6.85,6.248,6.72,313702,0
+GNLX.US,D,20251022,000000,6.72,6.8,6.16,6.31,260489,0
+GNLX.US,D,20251023,000000,6.31,8.0399,6.31,7.71,619715,0
+GNLX.US,D,20251024,000000,8.05,8.2648,7.71,7.82,327276,0
+GNLX.US,D,20251027,000000,7.96,7.96,7.045,7.3,383141,0
+GNLX.US,D,20251028,000000,7.3,7.8899,7.275,7.64,193069,0
+GNLX.US,D,20251029,000000,7.64,7.84,7.25,7.7,179576,0
+GNLX.US,D,20251030,000000,7.64,8.165,7.2544,7.96,265181,0
+GNLX.US,D,20251031,000000,8.07,8.22,7.56,8.08,170937,0
+GNLX.US,D,20251103,000000,8.12,8.461,7.764,8.24,242286,0
+GNLX.US,D,20251104,000000,8.05,8.44,7.6901,8.11,330729,0
+GNLX.US,D,20251105,000000,8.04,8.535,7.68,7.84,337637,0
+GNLX.US,D,20251106,000000,7.502,7.502,4.3444,5.3,1561284,0
+GNLX.US,D,20251107,000000,5.26,5.84,5.26,5.42,422359,0
+GNLX.US,D,20251110,000000,5.48,6.1221,5.48,5.89,366821,0
+GNLX.US,D,20251111,000000,5.82,6.1057,5.6,5.98,164508,0
+GNLX.US,D,20251112,000000,6,6.26,5.83,5.93,274296,0
+GNLX.US,D,20251113,000000,5.88,6.01,5.39,5.51,256506,0
+GNLX.US,D,20251114,000000,5.43,5.79,5.31,5.32,204043,0
+GNLX.US,D,20251117,000000,5.29,5.83,5,5.25,250777,0
+GNLX.US,D,20251118,000000,5.21,5.36,4.81,5.06,304943,0
+GNLX.US,D,20251119,000000,4.98,5.1896,4.91,5,135048,0
+GNLX.US,D,20251120,000000,5.06,5.28,4.61,4.64,336974,0
+GNLX.US,D,20251121,000000,4.61,4.98,4.54,4.96,125614,0
+GNLX.US,D,20251124,000000,4.98,5.33,4.91,5.1,126338,0
+GNLX.US,D,20251125,000000,5.1,5.3904,4.925,5.29,170450,0
+GNLX.US,D,20251126,000000,5.3,5.73,5.2101,5.59,161076,0
+GNLX.US,D,20251128,000000,5.6,5.89,5.4387,5.56,107487,0
+GNLX.US,D,20251201,000000,5.5,5.53,4.73,4.9,551028,0
+GNLX.US,D,20251202,000000,4.91,5.2199,4.6625,4.73,224243,0
+GNLX.US,D,20251203,000000,4.85,4.85,4.41,4.65,209340,0
+GNLX.US,D,20251204,000000,4.64,4.72,4.52,4.65,107427,0
+GNLX.US,D,20251205,000000,4.69,4.795,4.51,4.64,135546,0
+GNLX.US,D,20251208,000000,4.68,5.0201,4.37,4.37,198703,0
+GNLX.US,D,20251209,000000,4.4,4.56,4.38,4.55,130544,0
+GNLX.US,D,20251210,000000,4.51,4.6374,4.44,4.51,97875,0
+GNLX.US,D,20251211,000000,4.51,4.7462,4.4,4.4,77387,0
+GNLX.US,D,20251212,000000,4.4,4.525,4.165,4.31,102153,0
+GNLX.US,D,20251215,000000,4.35,4.42,4.08,4.08,100784,0
+GNLX.US,D,20251216,000000,4.09,4.37,4,4.1,153246,0
+GNLX.US,D,20251217,000000,4.15,4.34,4.15,4.15,111816,0
+GNLX.US,D,20251218,000000,4.2,4.367,4.15,4.19,86632,0
+GNLX.US,D,20251219,000000,4.2,4.2999,4.1,4.2,173338,0
+GNLX.US,D,20251222,000000,4.22,4.5,4.22,4.37,109827,0
+GNLX.US,D,20251223,000000,4.37,4.5,4.28,4.34,62363,0
+GNLX.US,D,20251224,000000,4.32,4.45,4.2001,4.4,31197,0
+GNLX.US,D,20251226,000000,4.42,4.42,4.22,4.37,45004,0
+GNLX.US,D,20251229,000000,4.34,4.39,4.27,4.38,91389,0
+GNLX.US,D,20251230,000000,4.37,4.46,4.2124,4.34,121705,0
+GNLX.US,D,20251231,000000,4.37,4.43,4.24,4.36,83283,0
+GNLX.US,D,20260102,000000,4.41,4.61,4.41,4.55,73801,0
+GNLX.US,D,20260105,000000,4.63,4.9883,3.35,3.48,506804,0
+GNLX.US,D,20260106,000000,3.66,3.71,3.32,3.39,354796,0
+GNLX.US,D,20260107,000000,3.38,3.71,3.345,3.39,322088,0
+GNLX.US,D,20260108,000000,2.9,3,2.655,2.72,1882054,0
+GNLX.US,D,20260109,000000,2.88,2.9,2.75,2.8,818231,0
+GNLX.US,D,20260112,000000,2.8,2.84,2.595,2.65,514483,0
+GNLX.US,D,20260113,000000,2.68,2.75,2.55,2.74,325564,0
+GNLX.US,D,20260114,000000,2.74,2.74,2.57,2.61,371741,0
+GNLX.US,D,20260115,000000,2.63,2.6475,2.515,2.56,254452,0
+GNLX.US,D,20260116,000000,2.6,2.8,2.548,2.74,402379,0
+GNLX.US,D,20260120,000000,2.67,2.79,2.58,2.73,289660,0
+GNLX.US,D,20260121,000000,2.75,2.8499,2.68,2.83,207330,0
+GNLX.US,D,20260122,000000,2.86,3.0696,2.82,2.88,352333,0
+GNLX.US,D,20260123,000000,2.88,2.89,2.77,2.87,193385,0
+GNLX.US,D,20260126,000000,2.84,2.92,2.75,2.85,197056,0
+GNLX.US,D,20260127,000000,2.89,2.97,2.8499,2.96,199675,0
+GNLX.US,D,20260128,000000,2.92,2.92,2.7,2.76,216159,0
+GNLX.US,D,20260129,000000,2.79,2.83,2.66,2.74,193692,0
+GNLX.US,D,20260130,000000,2.7,2.76,2.61,2.66,148460,0
+GNLX.US,D,20260202,000000,2.72,2.79,2.66,2.73,123590,0
+GNLX.US,D,20260203,000000,2.73,2.79,2.62,2.72,187779,0
+GNLX.US,D,20260204,000000,2.7,2.7,2.46,2.58,298013,0
+GNLX.US,D,20260205,000000,2.54,2.54,2.32,2.35,304792,0
+GNLX.US,D,20260206,000000,2.36,2.55,2.325,2.39,254543,0
+GNLX.US,D,20260209,000000,2.39,2.54,2.3149,2.46,291086,0
+GNLX.US,D,20260210,000000,2.46,2.5,2.38,2.42,198187,0
+GNLX.US,D,20260211,000000,2.45,2.4506,2.36,2.42,213829,0
+GNLX.US,D,20260212,000000,2.45,2.66,2.435,2.49,210346,0
+GNLX.US,D,20260213,000000,2.5,2.69,2.485,2.61,218902,0
+GNLX.US,D,20260217,000000,2.59,2.68,2.53,2.56,194772,0
+GNLX.US,D,20260218,000000,2.55,2.67,2.55,2.61,127836,0
diff --git a/daily/us/nasdaq stocks/1/goco.us.txt b/daily/us/nasdaq stocks/1/goco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b722604e37b50dd796757516dc29bb439bb6f0b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/goco.us.txt	
@@ -0,0 +1,1407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOCO.US,D,20200715,000000,375,393.75,280.65,291.9,2673433.6800338,0
+GOCO.US,D,20200716,000000,285.15,306,285,296.25,413541.93540104,0
+GOCO.US,D,20200717,000000,300,324,297.75,319.5,330569.73498618,0
+GOCO.US,D,20200720,000000,317.55,324.15,305.25,314.85,183393.5342503,0
+GOCO.US,D,20200721,000000,315.15,318.6,301.5,313.5,357029.93511848,0
+GOCO.US,D,20200722,000000,318,333.3,311.4,329.7,148729.13407698,0
+GOCO.US,D,20200723,000000,332.7,336,304.5,315.45,128418.93397543,0
+GOCO.US,D,20200724,000000,305.1,311.25,281.25,296.7,300651.60150326,0
+GOCO.US,D,20200727,000000,298.5,307.05,298.5,301.5,59059.133628629,0
+GOCO.US,D,20200728,000000,300.3,307.05,283.2,285.75,145153.1340591,0
+GOCO.US,D,20200729,000000,284.1,286.875,258.6,262.65,279091.66806212,0
+GOCO.US,D,20200730,000000,258,271.35,258,270,85217.533759421,0
+GOCO.US,D,20200731,000000,267.45,273.75,265.95,266.25,48369.466908514,0
+GOCO.US,D,20200803,000000,267.3,277.275,257.7,274.35,61030.800305154,0
+GOCO.US,D,20200804,000000,272.1,277.5,266.25,267.75,69961.067016472,0
+GOCO.US,D,20200805,000000,270,272.85,259.8,261.75,73585.133701259,0
+GOCO.US,D,20200806,000000,262.5,263.85,252.3,254.55,74167.133704169,0
+GOCO.US,D,20200807,000000,253.5,261.9,246,258.75,56496.400282482,0
+GOCO.US,D,20200810,000000,260.25,265.8,252.75,262.2,81987.267076603,0
+GOCO.US,D,20200811,000000,265.5,267.397,230.7,232.05,181200.200906,0
+GOCO.US,D,20200812,000000,235.95,240,228.486,237.6,70638.333686525,0
+GOCO.US,D,20200813,000000,238.95,239.925,227.1,235.65,67362.333670145,0
+GOCO.US,D,20200814,000000,236.25,253.626,235.65,252.3,115966.6672465,0
+GOCO.US,D,20200817,000000,256.5,289.05,256.5,287.85,127808.20063904,0
+GOCO.US,D,20200818,000000,291,292.5,271.5,285.45,59349.33363008,0
+GOCO.US,D,20200819,000000,286.35,291.45,280.215,285.3,65267.400326337,0
+GOCO.US,D,20200820,000000,270.15,273.598,249.225,255.45,187910.20093955,0
+GOCO.US,D,20200821,000000,255,264.15,237.9,239.55,102250.33384458,0
+GOCO.US,D,20200824,000000,240.75,241.603,220.29,232.65,141196.00070598,0
+GOCO.US,D,20200825,000000,232.8,232.8,213.9,214.5,127027.2673018,0
+GOCO.US,D,20200826,000000,217.35,218.7,208.2,209.4,127948.33397308,0
+GOCO.US,D,20200827,000000,209.55,209.746,193.65,204,189291.93427979,0
+GOCO.US,D,20200828,000000,202.8,207,197.4,201.45,132000.93399334,0
+GOCO.US,D,20200831,000000,201.9,213.15,200.85,208.65,131332.33399,0
+GOCO.US,D,20200901,000000,208.8,210.75,196.8,205.05,88642.00044321,0
+GOCO.US,D,20200902,000000,204.6,215.4,202.5,214.5,99580.400497902,0
+GOCO.US,D,20200903,000000,214.5,217.2,200.25,207.825,103339.4005167,0
+GOCO.US,D,20200904,000000,206.7,207.9,199.05,200.85,59928.533632976,0
+GOCO.US,D,20200908,000000,199.2,201,191.25,196.05,74265.067037992,0
+GOCO.US,D,20200909,000000,197.4,201.45,194.025,194.25,30489.733485782,0
+GOCO.US,D,20200910,000000,205.05,205.05,199.2,202.5,52899.266931163,0
+GOCO.US,D,20200911,000000,202.2,205.2,191.55,191.55,46145.200230726,0
+GOCO.US,D,20200914,000000,193.2,198,192.375,192.6,71437.133690519,0
+GOCO.US,D,20200915,000000,197.1,198,184.8,187.95,51761.466925474,0
+GOCO.US,D,20200916,000000,188.55,191.55,186,187.95,84747.400423737,0
+GOCO.US,D,20200917,000000,186.15,209.85,183.3,203.175,140959.4007048,0
+GOCO.US,D,20200918,000000,202.2,210.375,198,208.2,312580.6015629,0
+GOCO.US,D,20200921,000000,205.05,209.25,195.201,199.8,34716.400173582,0
+GOCO.US,D,20200922,000000,200.4,210.9,195.825,209.25,55511.733610892,0
+GOCO.US,D,20200923,000000,210,219.6,207.15,211.2,59004.600295023,0
+GOCO.US,D,20200924,000000,204.15,209.85,196.65,201.45,39379.666863565,0
+GOCO.US,D,20200925,000000,208.05,209.55,201.751,206.85,23857.866785956,0
+GOCO.US,D,20200928,000000,208.95,210.9,200.7,202.2,21082.600105413,0
+GOCO.US,D,20200929,000000,202.2,203.85,196.656,199.35,61125.800305629,0
+GOCO.US,D,20200930,000000,200.55,202.5,193.279,195.375,36427.400182137,0
+GOCO.US,D,20201001,000000,198.9,208.65,198.15,205.8,78153.600390768,0
+GOCO.US,D,20201002,000000,205.65,224.85,204.15,219.6,78987.33372827,0
+GOCO.US,D,20201005,000000,223.8,229.5,221.7,225.15,86720.66710027,0
+GOCO.US,D,20201006,000000,225,227.659,208.65,210,84185.933754263,0
+GOCO.US,D,20201007,000000,212.25,214.35,205.5,210.9,36267.800181339,0
+GOCO.US,D,20201008,000000,211.65,214.048,202.2,203.85,38033.3335235,0
+GOCO.US,D,20201009,000000,207.75,209.934,196.95,200.1,31923.666826285,0
+GOCO.US,D,20201012,000000,202.65,205.5,193.8,195.15,45649.933561583,0
+GOCO.US,D,20201013,000000,194.1,196.974,187.5,189.9,56776.600283883,0
+GOCO.US,D,20201014,000000,191.4,192,186.9,186.9,39504.333530855,0
+GOCO.US,D,20201015,000000,188.4,188.4,180.75,183.75,53106.600265533,0
+GOCO.US,D,20201016,000000,185.25,186.975,180.3,180.9,66720.733666937,0
+GOCO.US,D,20201019,000000,181.35,188.4,173.25,180.9,134340.0006717,0
+GOCO.US,D,20201020,000000,181.95,185.4,174.15,176.4,62836.533647516,0
+GOCO.US,D,20201021,000000,176.25,176.38,168.75,169.95,132975.73399821,0
+GOCO.US,D,20201022,000000,169.8,175.5,168,173.85,61754.66697544,0
+GOCO.US,D,20201023,000000,171.6,180.6,166.05,179.7,97105.867152196,0
+GOCO.US,D,20201026,000000,178.5,180,166.2,168.9,42800.733547337,0
+GOCO.US,D,20201027,000000,172.35,172.35,167.025,167.7,24805.000124025,0
+GOCO.US,D,20201028,000000,165.45,166.5,159.3,160.05,54074.066937037,0
+GOCO.US,D,20201029,000000,161.1,163.05,151.65,156.45,98181.467157574,0
+GOCO.US,D,20201030,000000,156.15,157.95,150.3,155.4,65443.466993884,0
+GOCO.US,D,20201102,000000,158.25,160.2,151.95,157.05,38340.333525035,0
+GOCO.US,D,20201103,000000,157.8,172.65,157.8,172.5,58469.400292347,0
+GOCO.US,D,20201104,000000,174.6,180.9,172.65,173.85,55430.200277151,0
+GOCO.US,D,20201105,000000,174.75,177.6,170.7,175.2,26972.133468194,0
+GOCO.US,D,20201106,000000,175.2,186.6,173.925,182.25,38821.400194107,0
+GOCO.US,D,20201109,000000,188.85,196.8,183.6,192.75,71790.533692286,0
+GOCO.US,D,20201110,000000,192.15,196.05,184.771,195.75,45414.800227074,0
+GOCO.US,D,20201111,000000,196.5,205.05,195.75,199.95,97965.533823161,0
+GOCO.US,D,20201112,000000,177.75,180.495,161.7,166.65,303794.93485231,0
+GOCO.US,D,20201113,000000,167.7,173.7,162.75,172.2,143295.66738314,0
+GOCO.US,D,20201116,000000,179.25,179.25,163.5,166.2,76168.467047509,0
+GOCO.US,D,20201117,000000,166.35,172.8,161.85,170.25,62460.266978968,0
+GOCO.US,D,20201118,000000,174.15,177,166.05,176.7,58673.200293366,0
+GOCO.US,D,20201119,000000,174.6,181.95,173.4,180.3,31007.33348837,0
+GOCO.US,D,20201120,000000,180.3,182.4,173.7,174.45,31052.533488596,0
+GOCO.US,D,20201123,000000,174.75,175.5,165.15,165.3,86505.533765861,0
+GOCO.US,D,20201124,000000,168,170.55,163.65,164.25,85941.733763042,0
+GOCO.US,D,20201125,000000,165,167.475,164.25,165.45,37242.800186214,0
+GOCO.US,D,20201127,000000,168.75,169.35,165.75,166.95,25533.400127667,0
+GOCO.US,D,20201130,000000,166.95,167.859,157.65,158.1,113127.60056564,0
+GOCO.US,D,20201201,000000,159.75,160.95,150.75,150.75,126960.06730147,0
+GOCO.US,D,20201202,000000,151.65,161.55,150.15,161.25,132729.33399698,0
+GOCO.US,D,20201203,000000,162,168.45,159.3,167.4,100063.06716698,0
+GOCO.US,D,20201204,000000,168.75,178.35,168.15,178.05,91670.133791684,0
+GOCO.US,D,20201207,000000,176.85,186.3,174.75,180.6,59759.133632129,0
+GOCO.US,D,20201208,000000,181.05,189.6,178.5,187.5,58136.00029068,0
+GOCO.US,D,20201209,000000,190.35,194.25,177.15,183.75,112021.06722677,0
+GOCO.US,D,20201210,000000,179.7,207.075,177.6,205.8,84107.33375387,0
+GOCO.US,D,20201211,000000,205.2,209.1,195.3,199.35,68581.867009576,0
+GOCO.US,D,20201214,000000,208.5,227.4,208.2,211.35,157439.6007872,0
+GOCO.US,D,20201215,000000,218.7,222.6,206.4,206.85,65624.400328122,0
+GOCO.US,D,20201216,000000,210.75,214.2,200.85,204.45,55276.800276384,0
+GOCO.US,D,20201217,000000,208.35,215.7,205.2,213.6,48137.933574023,0
+GOCO.US,D,20201218,000000,213.75,218.7,210.886,217.8,64081.466987074,0
+GOCO.US,D,20201221,000000,210,214.275,206.4,211.2,47534.866904341,0
+GOCO.US,D,20201222,000000,214.35,215.4,200.55,201.15,61886.600309433,0
+GOCO.US,D,20201223,000000,204.9,210.6,201.09,208.8,36050.200180251,0
+GOCO.US,D,20201224,000000,208.05,212.4,204.667,211.5,17111.933418893,0
+GOCO.US,D,20201228,000000,214.153,214.153,198,200.55,67625.067004792,0
+GOCO.US,D,20201229,000000,201.3,205.5,199.5,199.65,39369.33353018,0
+GOCO.US,D,20201230,000000,199.8,203.55,193.65,201.9,43355.200216776,0
+GOCO.US,D,20201231,000000,201.15,205.8,198.75,204.9,43076.333548715,0
+GOCO.US,D,20210104,000000,213.75,230.7,211.95,220.35,132523.46732928,0
+GOCO.US,D,20210105,000000,221.25,224.25,213.9,218.1,61147.600305738,0
+GOCO.US,D,20210106,000000,219.45,221.227,207.15,212.85,73773.800368869,0
+GOCO.US,D,20210107,000000,216,220.2,212.85,216.6,46739.200233696,0
+GOCO.US,D,20210108,000000,228,245.503,225.567,240,172047.33419357,0
+GOCO.US,D,20210111,000000,238.35,239.995,216,222.15,205784.46769559,0
+GOCO.US,D,20210112,000000,227.4,229.2,220.5,222.15,97618.067154757,0
+GOCO.US,D,20210113,000000,222.15,228.45,222.15,228.3,68543.933676053,0
+GOCO.US,D,20210114,000000,230.25,233.4,221.55,222.3,75673.067045032,0
+GOCO.US,D,20210115,000000,222.45,226.65,213,225,77981.800389909,0
+GOCO.US,D,20210119,000000,227.25,227.25,219.15,223.05,66835.933667513,0
+GOCO.US,D,20210120,000000,223.5,227.7,219.9,223.5,76573.867049536,0
+GOCO.US,D,20210121,000000,224.4,227.85,217.8,227.4,85080.200425401,0
+GOCO.US,D,20210122,000000,225.45,230.55,222,225.3,90457.267118953,0
+GOCO.US,D,20210125,000000,221.4,223.875,212.25,219.9,98714.867160241,0
+GOCO.US,D,20210126,000000,219.15,224.4,218.251,221.55,48093.733573802,0
+GOCO.US,D,20210127,000000,213,226.35,212.4,219.3,101510.46717422,0
+GOCO.US,D,20210128,000000,218.7,224.25,212.85,220.95,76199.733714332,0
+GOCO.US,D,20210129,000000,212.85,215.391,198.15,199.65,186371.33426519,0
+GOCO.US,D,20210201,000000,203.4,205.2,193.5,200.7,96757.933817123,0
+GOCO.US,D,20210202,000000,204.15,211.8,202.8,208.8,65426.200327131,0
+GOCO.US,D,20210203,000000,208.5,214.5,206.25,214.2,52598.066929657,0
+GOCO.US,D,20210204,000000,216.9,220.05,214.95,218.1,52755.33359711,0
+GOCO.US,D,20210205,000000,219,220.65,214.65,215.7,69425.33368046,0
+GOCO.US,D,20210208,000000,215.55,216.45,209.7,210,109458.26721396,0
+GOCO.US,D,20210209,000000,214.95,227.7,213,225,305320.26819327,0
+GOCO.US,D,20210210,000000,227.25,230.721,214.35,222.15,185377.06759355,0
+GOCO.US,D,20210211,000000,221.4,227.083,220.2,221.1,106497.20053249,0
+GOCO.US,D,20210212,000000,220.2,220.65,210.34,216,68910.733677887,0
+GOCO.US,D,20210216,000000,213.9,219.15,207.6,217.35,100278.20050139,0
+GOCO.US,D,20210217,000000,211.275,217.8,210,215.7,78410.333725385,0
+GOCO.US,D,20210218,000000,210.75,213.6,207.3,213.45,75041.400375207,0
+GOCO.US,D,20210219,000000,214.5,221.85,210.45,221.85,79455.600397278,0
+GOCO.US,D,20210222,000000,217.95,222.15,211.8,217.95,79800.000399,0
+GOCO.US,D,20210223,000000,211.8,216.45,199.65,215.1,119023.53392845,0
+GOCO.US,D,20210224,000000,214.8,217.498,208.2,216.75,99848.400499242,0
+GOCO.US,D,20210225,000000,216.15,226.05,211.95,212.7,94578.800472894,0
+GOCO.US,D,20210226,000000,213.3,213.75,198.3,203.55,83392.333750295,0
+GOCO.US,D,20210301,000000,207.75,213,203.475,211.65,69918.133682924,0
+GOCO.US,D,20210302,000000,212.25,216.9,203.25,203.7,41958.066876457,0
+GOCO.US,D,20210303,000000,202.5,208.8,199.5,199.8,51585.933591263,0
+GOCO.US,D,20210304,000000,198.45,199.5,178.2,181.35,130692.33398679,0
+GOCO.US,D,20210305,000000,183.9,187.8,168.675,184.2,133040.33399854,0
+GOCO.US,D,20210308,000000,184.8,190.2,175.275,177.9,118211.20059106,0
+GOCO.US,D,20210309,000000,180,184.05,156.6,156.75,384114.00192057,0
+GOCO.US,D,20210310,000000,161.25,161.7,147.3,151.35,438143.20219072,0
+GOCO.US,D,20210311,000000,152.07,157.65,148.35,156.15,232861.0011643,0
+GOCO.US,D,20210312,000000,154.8,155.7,149.4,153,227484.80113742,0
+GOCO.US,D,20210315,000000,158.4,173.7,157.35,173.4,364718.20182359,0
+GOCO.US,D,20210316,000000,175.2,176.7,165.15,170.55,208837.26771085,0
+GOCO.US,D,20210317,000000,166.05,177.15,165.9,174.75,190466.33428566,0
+GOCO.US,D,20210318,000000,177.6,183.15,173.7,181.5,247066.067902,0
+GOCO.US,D,20210319,000000,177.45,185.85,174.75,180,232224.00116112,0
+GOCO.US,D,20210322,000000,183.45,184.05,174.15,174.3,141291.06737312,0
+GOCO.US,D,20210323,000000,172.575,176.1,169.05,170.25,103709.13385188,0
+GOCO.US,D,20210324,000000,169.95,172.95,159.9,160.2,94576.400472882,0
+GOCO.US,D,20210325,000000,155.4,168.75,153.45,167.25,124713.3339569,0
+GOCO.US,D,20210326,000000,167.55,168.9,165,168.6,75352.400376762,0
+GOCO.US,D,20210329,000000,166.35,171.45,165.45,168.3,91889.933792783,0
+GOCO.US,D,20210330,000000,168.3,171.6,164.55,169.35,71984.400359922,0
+GOCO.US,D,20210331,000000,167.4,176.55,166.5,175.35,68875.533677711,0
+GOCO.US,D,20210401,000000,179.4,179.4,170.925,172.2,112161.33389414,0
+GOCO.US,D,20210405,000000,172.2,174.6,171,174.15,45689.200228446,0
+GOCO.US,D,20210406,000000,174.45,179.1,173.25,177.15,44413.066888732,0
+GOCO.US,D,20210407,000000,176.4,178.125,173.4,176.625,59061.066961972,0
+GOCO.US,D,20210408,000000,177.15,178.759,175.5,177.9,117798.53392233,0
+GOCO.US,D,20210409,000000,177.3,182.1,175.2,182.025,56882.866951081,0
+GOCO.US,D,20210412,000000,182.4,182.4,175.635,178.8,94044.133803554,0
+GOCO.US,D,20210413,000000,179.4,185.925,177,184.5,162359.0008118,0
+GOCO.US,D,20210414,000000,183.3,184.5,176.25,177.3,107759.26720546,0
+GOCO.US,D,20210415,000000,179.25,184.125,178.2,182.4,58796.466960649,0
+GOCO.US,D,20210416,000000,183.6,184.65,180.15,183.6,42543.933546053,0
+GOCO.US,D,20210419,000000,183.45,184.8,178.95,181.5,55547.066944402,0
+GOCO.US,D,20210420,000000,179.7,182.7,176.55,180.45,80329.400401647,0
+GOCO.US,D,20210421,000000,181.05,181.95,177.6,178.65,49775.200248876,0
+GOCO.US,D,20210422,000000,177.9,179.25,174.3,176.55,79377.800396889,0
+GOCO.US,D,20210423,000000,177.75,181.5,176.199,180.75,36013.666846735,0
+GOCO.US,D,20210426,000000,181.35,185.4,179.4,183.75,97385.267153593,0
+GOCO.US,D,20210427,000000,183.6,185.7,181.95,183.45,33169.133499179,0
+GOCO.US,D,20210428,000000,180.9,183.45,180.225,181.05,29375.666813545,0
+GOCO.US,D,20210429,000000,184.35,184.8,180.3,183.3,49997.666916655,0
+GOCO.US,D,20210430,000000,181.05,185.85,177.45,178.95,82163.133744149,0
+GOCO.US,D,20210503,000000,179.85,181.5,174.75,177.15,54606.600273033,0
+GOCO.US,D,20210504,000000,175.8,180,174.3,180,72722.933696948,0
+GOCO.US,D,20210505,000000,180.6,181.5,175.35,176.1,52525.800262629,0
+GOCO.US,D,20210506,000000,175.65,178.65,171.15,176.1,81480.66707407,0
+GOCO.US,D,20210507,000000,178.35,183.15,176.1,180,74370.200371851,0
+GOCO.US,D,20210510,000000,180.9,181.95,175.201,177.3,111401.93389034,0
+GOCO.US,D,20210511,000000,173.7,181.2,172.5,178.2,70754.933687108,0
+GOCO.US,D,20210512,000000,178.05,178.05,171,174,168046.60084023,0
+GOCO.US,D,20210513,000000,171.9,181.8,164.25,173.4,355216.40177608,0
+GOCO.US,D,20210514,000000,177.6,178.2,167.475,171.6,211622.93439145,0
+GOCO.US,D,20210517,000000,171.15,171.6,166.2,168.15,203653.7343516,0
+GOCO.US,D,20210518,000000,168.6,176.85,166.95,175.5,123270.20061635,0
+GOCO.US,D,20210519,000000,174,179.1,172.164,177,66846.467000899,0
+GOCO.US,D,20210520,000000,177.15,179.85,175.425,176.1,58287.866958106,0
+GOCO.US,D,20210521,000000,175.5,178.501,174.15,174.3,51218.00025609,0
+GOCO.US,D,20210524,000000,174.45,176.4,173.25,174.3,92411.000462055,0
+GOCO.US,D,20210525,000000,175.95,175.95,167.584,167.85,103862.86718598,0
+GOCO.US,D,20210526,000000,168.45,175.65,166.95,175.35,105646.2671949,0
+GOCO.US,D,20210527,000000,174.6,176.773,172.35,172.95,77580.867054571,0
+GOCO.US,D,20210528,000000,174,176.925,170.25,170.55,71056.533688616,0
+GOCO.US,D,20210601,000000,170.7,171.748,164.55,166.2,67720.867005271,0
+GOCO.US,D,20210602,000000,167.4,169.65,164.55,169.05,105157.26719245,0
+GOCO.US,D,20210603,000000,168.75,169.65,165.75,168.9,45277.066893052,0
+GOCO.US,D,20210604,000000,168.75,171,164.4,165,57046.533618566,0
+GOCO.US,D,20210607,000000,165,168,161.25,166.5,82932.533747996,0
+GOCO.US,D,20210608,000000,168.9,176.55,168.15,171.3,100684.46717009,0
+GOCO.US,D,20210609,000000,173.25,178.2,171.3,171.75,62894.266981138,0
+GOCO.US,D,20210610,000000,173.55,173.55,168.15,170.7,43642.200218211,0
+GOCO.US,D,20210611,000000,171.45,172.5,168.75,171.15,45171.133559189,0
+GOCO.US,D,20210614,000000,172.2,174.3,170.25,171.3,48382.00024191,0
+GOCO.US,D,20210615,000000,171.15,174.075,168.9,172.65,48720.66691027,0
+GOCO.US,D,20210616,000000,172.2,173.1,166.35,168.6,77411.400387057,0
+GOCO.US,D,20210617,000000,168.45,172.65,168,169.8,87592.467104629,0
+GOCO.US,D,20210618,000000,169.95,170.7,167.25,169.35,68412.400342062,0
+GOCO.US,D,20210621,000000,170.1,170.25,165.15,170.1,81830.467075819,0
+GOCO.US,D,20210622,000000,168.75,172.65,168.75,172.2,68366.200341831,0
+GOCO.US,D,20210623,000000,172.95,174.75,170.7,174.15,41274.66687304,0
+GOCO.US,D,20210624,000000,175.05,178.05,173.25,175.95,77848.200389241,0
+GOCO.US,D,20210625,000000,177,177,171.6,175.5,154074.1341037,0
+GOCO.US,D,20210628,000000,173.7,178.65,173.7,178.5,54654.200273271,0
+GOCO.US,D,20210629,000000,178.65,178.65,173.85,175.2,37331.066853322,0
+GOCO.US,D,20210630,000000,175.95,175.95,167.55,168.15,78063.267056983,0
+GOCO.US,D,20210701,000000,168,170.1,164.475,164.7,55237.33360952,0
+GOCO.US,D,20210702,000000,163.8,164.707,155.55,156.6,92770.333797185,0
+GOCO.US,D,20210706,000000,157.65,158.1,152.25,152.7,49519.000247595,0
+GOCO.US,D,20210707,000000,152.4,154.5,148.8,153.15,84918.600424593,0
+GOCO.US,D,20210708,000000,150.6,153.6,146.1,150.45,72920.733697937,0
+GOCO.US,D,20210709,000000,151.5,152.4,148.725,148.95,35181.066842572,0
+GOCO.US,D,20210712,000000,148.5,148.8,145.2,147.45,46196.400230982,0
+GOCO.US,D,20210713,000000,148.95,148.95,144.75,147.3,44568.266889508,0
+GOCO.US,D,20210714,000000,147.15,148.8,145.05,147,48498.800242494,0
+GOCO.US,D,20210715,000000,145.662,150.6,145.5,150.6,75113.200375566,0
+GOCO.US,D,20210716,000000,150.75,151.05,146.25,148.2,68223.933674453,0
+GOCO.US,D,20210719,000000,145.65,147.75,139.5,141,81004.800405024,0
+GOCO.US,D,20210720,000000,140.55,143.85,139.05,140.7,80258.400401292,0
+GOCO.US,D,20210721,000000,141,144.9,141,143.85,53906.733602867,0
+GOCO.US,D,20210722,000000,143.4,144.457,140.625,140.85,49669.866915016,0
+GOCO.US,D,20210723,000000,141.6,141.6,138.898,139.5,42076.266877048,0
+GOCO.US,D,20210726,000000,138.75,140.7,135.6,136.5,64166.266987498,0
+GOCO.US,D,20210727,000000,135.75,136.05,129.3,132.3,69783.067015582,0
+GOCO.US,D,20210728,000000,133.5,136.8,132,135.9,47266.133569664,0
+GOCO.US,D,20210729,000000,137.25,138,134.025,136.95,55444.866943891,0
+GOCO.US,D,20210730,000000,135.75,135.75,131.85,132,41544.266874388,0
+GOCO.US,D,20210802,000000,133.2,138.15,132.75,135.45,65213.800326069,0
+GOCO.US,D,20210803,000000,136.5,137.7,134.1,136.05,98241.33382454,0
+GOCO.US,D,20210804,000000,135.45,138.825,134.7,135.6,70657.000353285,0
+GOCO.US,D,20210805,000000,135.6,135.6,132.9,134.1,80683.933736753,0
+GOCO.US,D,20210806,000000,134.55,138,134.25,136.8,34778.600173893,0
+GOCO.US,D,20210809,000000,136.05,136.65,135,136.05,55693.866945136,0
+GOCO.US,D,20210810,000000,136.05,136.5,128.85,129,65792.466995629,0
+GOCO.US,D,20210811,000000,128.85,130.35,120.525,123,119519.13393093,0
+GOCO.US,D,20210812,000000,94.65,99.75,69.15,70.35,1857096.8759522,0
+GOCO.US,D,20210813,000000,70.5,70.5525,60,61.05,1144743.2723904,0
+GOCO.US,D,20210816,000000,64.425,75,62.1,74.55,1028036.2718068,0
+GOCO.US,D,20210817,000000,73.5,75,68.55,70.95,399088.93532878,0
+GOCO.US,D,20210818,000000,70.407,73.05,68.7,70.2,257497.00128749,0
+GOCO.US,D,20210819,000000,72.45,81.9,71.85,73.8,858763.00429381,0
+GOCO.US,D,20210820,000000,75.15,75.9,67.65,68.55,463005.00231503,0
+GOCO.US,D,20210823,000000,69.3,71.925,65.55,71.25,329677.13498172,0
+GOCO.US,D,20210824,000000,72,76.425,71.7,73.35,230510.80115255,0
+GOCO.US,D,20210825,000000,73.53,74.7,71.25,73.2,200857.73433762,0
+GOCO.US,D,20210826,000000,72.6,73.1415,67.95,70.65,405015.13535841,0
+GOCO.US,D,20210827,000000,70.05,73.05,69.675,71.4,212355.66772844,0
+GOCO.US,D,20210830,000000,71.55,77.55,71.55,74.7,440730.66887032,0
+GOCO.US,D,20210831,000000,75,75.603,72.45,72.9,214604.40107302,0
+GOCO.US,D,20210901,000000,73.05,77.175,72.6,75.6,307458.06820396,0
+GOCO.US,D,20210902,000000,75.618,75.75,72.675,73.2,267142.53466905,0
+GOCO.US,D,20210903,000000,73.35,77.85,72.15,76.95,456821.66895077,0
+GOCO.US,D,20210907,000000,76.65,79.95,76.35,76.8,345585.00172792,0
+GOCO.US,D,20210908,000000,76.8,79.5,73.05,73.5,265797.80132899,0
+GOCO.US,D,20210909,000000,73.65,80.55,72.375,80.4,330770.13498718,0
+GOCO.US,D,20210910,000000,79.35,87.3,79.05,84.3,512521.20256261,0
+GOCO.US,D,20210913,000000,84,87,80.7,86.4,334747.0683404,0
+GOCO.US,D,20210914,000000,85.275,89.85,81.75,84.45,315821.53491244,0
+GOCO.US,D,20210915,000000,84.3,87.6,82.35,86.85,220829.33443748,0
+GOCO.US,D,20210916,000000,85.5,86.4,80.25,81.6,435922.20217961,0
+GOCO.US,D,20210917,000000,81.3,82.575,79.65,80.55,358075.13512371,0
+GOCO.US,D,20210920,000000,78.6,78.75,75,78.6,339365.66836349,0
+GOCO.US,D,20210921,000000,78.75,82.65,78.45,81.9,219285.20109643,0
+GOCO.US,D,20210922,000000,82.05,83.175,79.35,79.95,147945.26740639,0
+GOCO.US,D,20210923,000000,80.25,80.25,77.325,78.3,137609.86735472,0
+GOCO.US,D,20210924,000000,78.3,78.9,76.725,77.25,145141.40072571,0
+GOCO.US,D,20210927,000000,77.55,81.6,77.025,80.1,150248.06741791,0
+GOCO.US,D,20210928,000000,79.35,82.2,75.9,75.9,154724.00077362,0
+GOCO.US,D,20210929,000000,76.35,78.6,74.475,74.85,127937.86730636,0
+GOCO.US,D,20210930,000000,75.3,76.05,72.9,75.45,138262.20069131,0
+GOCO.US,D,20211001,000000,75.3,77.25,73.125,76.5,125387.66729361,0
+GOCO.US,D,20211004,000000,75.75,78.6,70.8,70.95,222162.20111081,0
+GOCO.US,D,20211005,000000,72.675,75.075,70.725,74.25,299845.60149923,0
+GOCO.US,D,20211006,000000,72.9,76.8,72.675,76.05,123722.60061861,0
+GOCO.US,D,20211007,000000,75.75,81.6,75.45,79.2,133869.40066935,0
+GOCO.US,D,20211008,000000,79.35,81,78.075,79.05,129236.53397952,0
+GOCO.US,D,20211011,000000,78.9,80.85,77.55,77.7,96193.000480965,0
+GOCO.US,D,20211012,000000,78.45,78.453,76.05,77.25,116183.86724759,0
+GOCO.US,D,20211013,000000,77.55,80.25,76.65,78.9,114977.86724156,0
+GOCO.US,D,20211014,000000,80.25,82.65,79.35,80.85,85580.133761234,0
+GOCO.US,D,20211015,000000,80.55,82.95,78.6,79.05,87149.933769083,0
+GOCO.US,D,20211018,000000,79.05,82.35,78.525,81.9,111620.6005581,0
+GOCO.US,D,20211019,000000,82.5,85.8,80.25,84.9,165294.80082647,0
+GOCO.US,D,20211020,000000,84.4425,93.132,84.4425,92.1,199275.86766305,0
+GOCO.US,D,20211021,000000,90.6,91.35,86.85,87.45,143287.73404977,0
+GOCO.US,D,20211022,000000,87.3,88.5,84.45,85.65,70232.533684496,0
+GOCO.US,D,20211025,000000,86.55,88.8,86.1,86.7,60553.466969434,0
+GOCO.US,D,20211026,000000,87,87,84.6,85.5,56705.666950195,0
+GOCO.US,D,20211027,000000,84.9,86.55,81.9,82.05,94714.867140241,0
+GOCO.US,D,20211028,000000,82.2,84.6,79.8,84.15,63998.00031999,0
+GOCO.US,D,20211029,000000,84.075,84.9,81,81,58941.200294706,0
+GOCO.US,D,20211101,000000,81.75,87.15,81.3,85.65,91007.33378837,0
+GOCO.US,D,20211102,000000,85.05,85.2915,80.55,82.35,108296.13387481,0
+GOCO.US,D,20211103,000000,82.35,85.8,81.6,84.9,68711.667010225,0
+GOCO.US,D,20211104,000000,85.35,88.2,82.05,83.25,210343.40105172,0
+GOCO.US,D,20211105,000000,84.45,84.45,74.85,75.45,341013.66837173,0
+GOCO.US,D,20211108,000000,74.7,75,68.55,69.75,409423.00204712,0
+GOCO.US,D,20211109,000000,68.025,68.85,63.75,64.95,455688.33561177,0
+GOCO.US,D,20211110,000000,67.8,78.5685,65.7,70.5,615863.26974598,0
+GOCO.US,D,20211111,000000,72.339,72.339,67.05,67.5,261546.2679744,0
+GOCO.US,D,20211112,000000,67.8,69,65.7,66.45,131284.26732309,0
+GOCO.US,D,20211115,000000,66.9,68.4,65.4,65.55,147926.53407297,0
+GOCO.US,D,20211116,000000,66.45,66.75,64.275,65.55,166909.80083455,0
+GOCO.US,D,20211117,000000,64.8,65.1,60.3,60.3,213228.93439948,0
+GOCO.US,D,20211118,000000,60.3,60.45,56.025,56.85,282563.93474615,0
+GOCO.US,D,20211119,000000,57.9,57.9,53.55,54.3,255500.13461083,0
+GOCO.US,D,20211122,000000,55.2,55.65,51.45,54,306923.00153462,0
+GOCO.US,D,20211123,000000,54.3,54.3,50.25,51.75,182984.66758159,0
+GOCO.US,D,20211124,000000,53.7,58.65,52.65,56.85,367965.53517316,0
+GOCO.US,D,20211126,000000,55.95,56.85,52.5,53.4,138798.73402733,0
+GOCO.US,D,20211129,000000,54,54.6,50.7,51.45,193387.60096694,0
+GOCO.US,D,20211130,000000,54.45,56.7,50.175,53.1,242814.00121407,0
+GOCO.US,D,20211201,000000,53.1,56.7,51.9,52.2,404879.73535773,0
+GOCO.US,D,20211202,000000,52.35,55.95,52.2,53.85,240945.60120473,0
+GOCO.US,D,20211203,000000,53.55,54.15,50.4,51.45,156641.13411654,0
+GOCO.US,D,20211206,000000,51.3,54.3,49.5,52.65,139203.40069602,0
+GOCO.US,D,20211207,000000,52.65,57.9,51.9,55.5,222237.06777785,0
+GOCO.US,D,20211208,000000,55.2,59.4,54.15,58.35,98240.133824534,0
+GOCO.US,D,20211209,000000,57.9,59.475,55.725,57.15,109606.60054803,0
+GOCO.US,D,20211210,000000,57.3,58.425,55.35,55.8,72596.333696315,0
+GOCO.US,D,20211213,000000,55.05,56.55,53.4015,55.05,103344.93385006,0
+GOCO.US,D,20211214,000000,55.2,57.45,53.55,54.15,115966.13391316,0
+GOCO.US,D,20211215,000000,54,54,51,52.05,172960.73419814,0
+GOCO.US,D,20211216,000000,52.5,55.35,51.9,52.35,117776.80058888,0
+GOCO.US,D,20211217,000000,52.2,54.3,50.25,54,180197.73423432,0
+GOCO.US,D,20211220,000000,52.65,52.65,49.2,49.8,158046.20079023,0
+GOCO.US,D,20211221,000000,50.1,54.75,49.95,53.25,154054.00077027,0
+GOCO.US,D,20211222,000000,53.25,55.725,52.425,55.05,73113.000365565,0
+GOCO.US,D,20211223,000000,55.35,59.25,54.7905,58.5,102894.60051447,0
+GOCO.US,D,20211227,000000,58.5,58.5,55.35,55.65,95053.800475269,0
+GOCO.US,D,20211228,000000,55.2,57.75,54,54.15,98431.000492155,0
+GOCO.US,D,20211229,000000,53.7,54.3,51.75,52.2,118446.4672589,0
+GOCO.US,D,20211230,000000,51.9,58.2,51.9,56.55,136450.53401559,0
+GOCO.US,D,20211231,000000,56.4,59.775,55.425,56.85,140139.73403403,0
+GOCO.US,D,20220103,000000,57,59.625,56.4,58.65,89219.400446097,0
+GOCO.US,D,20220104,000000,58.8,63.6,58.5,61.65,258916.66796125,0
+GOCO.US,D,20220105,000000,55.95,56.7,48,48.9,876815.33771741,0
+GOCO.US,D,20220106,000000,50.1,50.1,42.75,42.9,390249.40195125,0
+GOCO.US,D,20220107,000000,41.55,45.675,38.775,44.7,480022.80240011,0
+GOCO.US,D,20220110,000000,44.1,46.2,42.45,45.6,234812.60117406,0
+GOCO.US,D,20220111,000000,45,48.3,45,47.4,176175.86754755,0
+GOCO.US,D,20220112,000000,48.45,48.45,44.85,45.75,126331.53396499,0
+GOCO.US,D,20220113,000000,45.75,46.05,43.35,43.8,100347.00050174,0
+GOCO.US,D,20220114,000000,43.8,45,41.925,44.1,110560.06721947,0
+GOCO.US,D,20220118,000000,44.1,44.1,40.65,40.65,88804.800444024,0
+GOCO.US,D,20220119,000000,40.5,41.397,39.3,39.3,97270.600486353,0
+GOCO.US,D,20220120,000000,39.9,42.825,39.75,39.9,99099.800495499,0
+GOCO.US,D,20220121,000000,39,39.75,36.3,37.35,190864.73428766,0
+GOCO.US,D,20220124,000000,36.3,38.85,33.45,38.85,238066.93452367,0
+GOCO.US,D,20220125,000000,37.65,39.6,36.1335,38.4,92198.333794325,0
+GOCO.US,D,20220126,000000,39.3,39.6,35.7,36.9,220118.86776726,0
+GOCO.US,D,20220127,000000,37.2,38.1,34.05,34.35,175885.00087943,0
+GOCO.US,D,20220128,000000,36.975,39.6,35.1,39.15,380515.86856925,0
+GOCO.US,D,20220131,000000,38.55,41.55,36.93,41.4,218982.13442824,0
+GOCO.US,D,20220201,000000,41.7,43.7985,37.2,42.15,207373.86770354,0
+GOCO.US,D,20220202,000000,41.85,42,37.35,41.55,334914.66834124,0
+GOCO.US,D,20220203,000000,39.9,40.35,35.25,35.55,246175.06789754,0
+GOCO.US,D,20220204,000000,35.7,38.1015,34.35,36.3,148139.2007407,0
+GOCO.US,D,20220207,000000,36.3,36.6,33.45,34.35,333862.26833598,0
+GOCO.US,D,20220208,000000,29.85,30.6,25.35,29.25,747360.13707013,0
+GOCO.US,D,20220209,000000,29.4,31.5,28.05,29.7,246453.06789893,0
+GOCO.US,D,20220210,000000,28.8,32.7,27.6,29.85,391114.46862224,0
+GOCO.US,D,20220211,000000,29.25,31.35,27.6,28.2,257377.06795355,0
+GOCO.US,D,20220214,000000,27.9,28.8,26.7,27.15,250842.13458754,0
+GOCO.US,D,20220215,000000,27.6,28.65,26.85,27.9,292162.13479414,0
+GOCO.US,D,20220216,000000,27.9,31.35,27.15,30.15,215452.13441059,0
+GOCO.US,D,20220217,000000,30.6,30.6,28.2,28.65,153693.1341018,0
+GOCO.US,D,20220218,000000,28.65,34.05,27.75,32.7,287623.53477145,0
+GOCO.US,D,20220222,000000,31.05,31.95,29.1,29.4,164592.66748963,0
+GOCO.US,D,20220223,000000,29.85,30.6,27.15,27.3,77886.467056099,0
+GOCO.US,D,20220224,000000,25.5,31.35,25.35,31.2,158367.6674585,0
+GOCO.US,D,20220225,000000,31.05,33.3,30,33.15,185570.06759452,0
+GOCO.US,D,20220228,000000,32.55,33.9,31.8,33.45,123460.6006173,0
+GOCO.US,D,20220301,000000,32.85,32.85,28.716,29.85,279957.73473312,0
+GOCO.US,D,20220302,000000,21.87,23.025,18.15,19.95,1204369.8060218,0
+GOCO.US,D,20220303,000000,19.8,20.25,16.65,16.95,577556.66955445,0
+GOCO.US,D,20220304,000000,16.95,17.85,16.2,17.55,273218.60136609,0
+GOCO.US,D,20220307,000000,17.1,17.55,15.75,17.1,226515.26779924,0
+GOCO.US,D,20220308,000000,17.25,19.35,17.1,18.45,185051.86759193,0
+GOCO.US,D,20220309,000000,18.45,21.45,17.55,17.85,324855.13495761,0
+GOCO.US,D,20220310,000000,17.85,18,16.5,17.25,159035.13412851,0
+GOCO.US,D,20220311,000000,17.7,17.847,16.2,16.35,170817.40085409,0
+GOCO.US,D,20220314,000000,16.8,16.95,14.715,16.125,206768.00103384,0
+GOCO.US,D,20220315,000000,16.05,18.3,16.05,18,332531.13499599,0
+GOCO.US,D,20220316,000000,17.1,20.4,16.5,19.95,542634.53604651,0
+GOCO.US,D,20220317,000000,19.95,21.15,19.05,20.55,372432.9351955,0
+GOCO.US,D,20220318,000000,20.25,22.2,19.5,22.2,327899.53497283,0
+GOCO.US,D,20220321,000000,22.2,25.5,21.6,23.25,199379.06766356,0
+GOCO.US,D,20220322,000000,24,25.05,23.4,23.4,139218.00069609,0
+GOCO.US,D,20220323,000000,23.4,23.85,21.9,22.2,117743.20058872,0
+GOCO.US,D,20220324,000000,22.5,22.8,19.2,19.8,309718.53488193,0
+GOCO.US,D,20220325,000000,19.95,20.7,19.05,20.25,248557.80124279,0
+GOCO.US,D,20220328,000000,19.95,20.25,19.2,19.35,157123.53411895,0
+GOCO.US,D,20220329,000000,19.95,20.7,19.35,19.65,187428.40093714,0
+GOCO.US,D,20220330,000000,19.5,19.65,17.85,18.15,139902.40069951,0
+GOCO.US,D,20220331,000000,18.3,18.606,17.25,17.7,194638.06763986,0
+GOCO.US,D,20220401,000000,17.55,19.2,17.1,18.6,220235.93443451,0
+GOCO.US,D,20220404,000000,18,19.65,17.25,19.35,415457.86874396,0
+GOCO.US,D,20220405,000000,19.5,19.5,17.55,18.15,817743.73742205,0
+GOCO.US,D,20220406,000000,18,18,16.8,17.25,240710.66787022,0
+GOCO.US,D,20220407,000000,17.25,17.4,15.9,16.95,181140.86757237,0
+GOCO.US,D,20220408,000000,16.5,16.8105,16.05,16.05,96665.400483327,0
+GOCO.US,D,20220411,000000,15.75,16.35,15.6,15.75,106887.93386777,0
+GOCO.US,D,20220412,000000,15.75,16.35,14.7375,14.967,178726.93422697,0
+GOCO.US,D,20220413,000000,14.985,15.45,14.925,14.9265,254733.334607,0
+GOCO.US,D,20220414,000000,14.85,15.3,14.046,14.5515,227361.40113681,0
+GOCO.US,D,20220418,000000,14.55,14.5515,12.9,13.1085,222392.86777863,0
+GOCO.US,D,20220419,000000,12.8565,13.6845,12.783,13.2255,273441.0013672,0
+GOCO.US,D,20220420,000000,13.227,13.3005,12.1515,12.5685,193342.40096671,0
+GOCO.US,D,20220421,000000,12.375,12.8985,10.6965,10.881,247087.93456877,0
+GOCO.US,D,20220422,000000,10.6515,11.568,10.65,11.427,187244.86760289,0
+GOCO.US,D,20220425,000000,11.349,11.703,10.6515,11.508,99130.66716232,0
+GOCO.US,D,20220426,000000,11.037,11.5485,10.5,11.1,160416.93413542,0
+GOCO.US,D,20220427,000000,11.148,11.37,10.353,11.0415,177186.20088593,0
+GOCO.US,D,20220428,000000,10.911,12.255,10.5945,12.255,249719.4012486,0
+GOCO.US,D,20220429,000000,12,12.537,10.98,11.208,193247.86763291,0
+GOCO.US,D,20220502,000000,11.2575,12.9,10.8015,12.117,262040.0013102,0
+GOCO.US,D,20220503,000000,12,13.7985,11.724,11.8125,174660.53420664,0
+GOCO.US,D,20220504,000000,11.7015,12.1515,11.2665,11.724,140866.067371,0
+GOCO.US,D,20220505,000000,11.5005,12.1215,11.4285,12.009,166947.80083474,0
+GOCO.US,D,20220506,000000,12,12.1815,10.602,10.704,126088.06729711,0
+GOCO.US,D,20220509,000000,10.791,10.833,9.75,10.197,116065.00058032,0
+GOCO.US,D,20220510,000000,10.35,10.7985,9.45,10.5945,186588.46759961,0
+GOCO.US,D,20220511,000000,11.25,12.1365,10.968,11.3265,156518.80078259,0
+GOCO.US,D,20220512,000000,10.65,11.25,9.9015,10.386,152901.00076451,0
+GOCO.US,D,20220513,000000,10.8,11.5485,10.5788,10.6875,119048.20059524,0
+GOCO.US,D,20220516,000000,10.95,11.298,9.828,9.864,84139.200420696,0
+GOCO.US,D,20220517,000000,10.0845,10.35,9.6,10.308,131924.20065962,0
+GOCO.US,D,20220518,000000,9.987,10.3065,9.315,9.45,81756.933742118,0
+GOCO.US,D,20220519,000000,9.561,9.75001,8.85,9.624,206540.46769937,0
+GOCO.US,D,20220520,000000,9.6,10.0335,8.7,9.4455,140010.46736672,0
+GOCO.US,D,20220523,000000,9.405,10.317,9,10.203,138379.46735856,0
+GOCO.US,D,20220524,000000,9.615,10.2,9.228,9.831,141672.46737503,0
+GOCO.US,D,20220525,000000,9.75,10.671,9.3,10.1415,75698.267045158,0
+GOCO.US,D,20220526,000000,9.9,11.985,9.5265,11.616,220233.80110117,0
+GOCO.US,D,20220527,000000,11.6625,14.4,11.403,13.4715,229666.467815,0
+GOCO.US,D,20220531,000000,13.5,13.6485,11.994,11.994,133402.80066701,0
+GOCO.US,D,20220601,000000,12.3825,12.582,11.7,11.718,113001.73389834,0
+GOCO.US,D,20220602,000000,11.7,12.2745,10.512,12.1305,189592.60094796,0
+GOCO.US,D,20220603,000000,11.9295,12.03,10.7835,10.7895,61219.266972763,0
+GOCO.US,D,20220606,000000,11.4735,12.12,10.95,11.8515,105285.06719309,0
+GOCO.US,D,20220607,000000,11.772,12.5925,11.5515,12.285,69671.067015022,0
+GOCO.US,D,20220608,000000,12.45,12.6,11.1765,11.991,98456.467158949,0
+GOCO.US,D,20220609,000000,11.964,11.9895,10.8405,10.863,45901.933562843,0
+GOCO.US,D,20220610,000000,10.9065,11.04,10.2735,10.7985,55713.733611902,0
+GOCO.US,D,20220613,000000,10.2,10.6485,8.85,8.937,89506.800447534,0
+GOCO.US,D,20220614,000000,9.225,9.6015,8.715,9.6015,91113.200455566,0
+GOCO.US,D,20220615,000000,9.7185,9.8985,9.0375,9.3,85387.867093606,0
+GOCO.US,D,20220616,000000,9.3,9.3135,8.409,8.46,124424.80062212,0
+GOCO.US,D,20220617,000000,9,9.3,8.556,8.643,95669.400478347,0
+GOCO.US,D,20220621,000000,9.3,9.3,8.55,8.841,73625.533701461,0
+GOCO.US,D,20220622,000000,8.67,8.9955,8.4615,8.7645,108819.46721076,0
+GOCO.US,D,20220623,000000,8.712,9.15,8.595,9.09,51036.200255181,0
+GOCO.US,D,20220624,000000,9,10.7355,8.826,8.826,397937.93532302,0
+GOCO.US,D,20220627,000000,9.036,9.41625,9,9.0675,63163.33364915,0
+GOCO.US,D,20220628,000000,9.2985,9.675,8.6505,8.949,76645.933716563,0
+GOCO.US,D,20220629,000000,8.85,8.8515,8.19,8.4975,92103.400460517,0
+GOCO.US,D,20220630,000000,8.55,9.12,7.98301,8.9685,83558.333751125,0
+GOCO.US,D,20220701,000000,9.324,10.068,9,9.1545,130469.66731902,0
+GOCO.US,D,20220705,000000,9,9.5865,8.4105,8.55,139304.06736319,0
+GOCO.US,D,20220706,000000,8.4,8.634,7.95,8.157,160041.93413354,0
+GOCO.US,D,20220707,000000,8.406,9.234,8.25,8.901,105996.06719665,0
+GOCO.US,D,20220708,000000,8.7,9.1425,8.553,8.6625,68610.867009721,0
+GOCO.US,D,20220711,000000,8.553,8.85,8.25,8.2665,61872.533642696,0
+GOCO.US,D,20220712,000000,8.184,8.5245,8.13,8.3655,31209.733489382,0
+GOCO.US,D,20220713,000000,8.1015,8.1885,7.8405,7.9935,69335.200346676,0
+GOCO.US,D,20220714,000000,7.725,8.2485,7.725,8.0265,62663.600313318,0
+GOCO.US,D,20220715,000000,7.95,8.3565,7.74,7.7445,90410.00045205,0
+GOCO.US,D,20220718,000000,7.905,8.2485,7.665,7.77,56465.066948992,0
+GOCO.US,D,20220719,000000,7.665,8.382,7.665,8.2425,62032.600310163,0
+GOCO.US,D,20220720,000000,8.325,8.982,8.25,8.418,79086.200395431,0
+GOCO.US,D,20220721,000000,8.4015,8.5425,8.2515,8.343,22144.400110722,0
+GOCO.US,D,20220722,000000,8.625,8.67,7.95,8.064,155134.66744234,0
+GOCO.US,D,20220725,000000,7.8435,8.2185,7.8165,8.079,53981.400269907,0
+GOCO.US,D,20220726,000000,8.0835,8.0835,7.65,7.7205,70206.600351033,0
+GOCO.US,D,20220727,000000,7.8,8.1,7.7205,8.0775,43683.933551753,0
+GOCO.US,D,20220728,000000,7.8345,8.382,7.665,8.3685,46964.133568154,0
+GOCO.US,D,20220729,000000,8.235,8.625,7.9965,8.2485,30383.266818583,0
+GOCO.US,D,20220801,000000,8.1255,9.15,7.965,8.4465,87556.333771115,0
+GOCO.US,D,20220802,000000,8.25,8.835,7.9815,8.1525,86084.067097087,0
+GOCO.US,D,20220803,000000,8.265,8.5485,7.9215,7.95,89524.600447623,0
+GOCO.US,D,20220804,000000,8.0775,8.226,7.8,7.947,81486.067074097,0
+GOCO.US,D,20220805,000000,8.0985,8.1045,7.725,7.9515,61671.800308359,0
+GOCO.US,D,20220808,000000,8.1,9.59848,7.965,9.3,117785.40058893,0
+GOCO.US,D,20220809,000000,9.6,9.6,8.55,8.775,60411.400302057,0
+GOCO.US,D,20220810,000000,9,9.45,8.85601,9.417,38326.200191631,0
+GOCO.US,D,20220811,000000,9.45,9.75,8.871,9.51,77048.800385244,0
+GOCO.US,D,20220812,000000,9.6075,16.35,9.45,13.4835,981769.47157551,0
+GOCO.US,D,20220815,000000,12.801,13.7985,11.7345,13.2615,163046.20081523,0
+GOCO.US,D,20220816,000000,11.559,12,8.4,9.2325,461695.60230848,0
+GOCO.US,D,20220817,000000,9.3,9.4485,8.55,8.55,132766.0673305,0
+GOCO.US,D,20220818,000000,8.4,8.6025,7.56,7.7445,164217.40082109,0
+GOCO.US,D,20220819,000000,7.8,7.872,7.545,7.6515,85201.133759339,0
+GOCO.US,D,20220822,000000,7.65,7.7985,7.05,7.1625,173234.06753284,0
+GOCO.US,D,20220823,000000,7.05,7.335,6.9,7.305,57905.266956193,0
+GOCO.US,D,20220824,000000,7.38,7.6095,7.2,7.476,80565.133736159,0
+GOCO.US,D,20220825,000000,7.65,7.65,7.3425,7.605,55493.600277468,0
+GOCO.US,D,20220826,000000,7.3515,7.5,6.9285,7.1385,74606.333706365,0
+GOCO.US,D,20220829,000000,7.332,7.347,6.975,7.1655,68690.133676784,0
+GOCO.US,D,20220830,000000,7.098,7.1685,6.9,6.957,44169.466887514,0
+GOCO.US,D,20220831,000000,7.0485,7.0485,6.6,6.7785,84010.00042005,0
+GOCO.US,D,20220901,000000,6.525,6.75,6.3,6.42,58805.33362736,0
+GOCO.US,D,20220902,000000,6.435,6.4365,6.045,6.1485,71536.400357682,0
+GOCO.US,D,20220906,000000,6.15,6.15,5.7,5.751,66608.933666378,0
+GOCO.US,D,20220907,000000,5.7,6.1875,5.7,5.955,113171.60056586,0
+GOCO.US,D,20220908,000000,5.859,6.441,5.85,6.375,37323.466853284,0
+GOCO.US,D,20220909,000000,6.1875,6.423,6.15,6.2415,40020.266866768,0
+GOCO.US,D,20220912,000000,6.207,6.4305,6.015,6.3015,47653.3335716,0
+GOCO.US,D,20220913,000000,6.0585,6.297,5.84223,5.97,49060.600245303,0
+GOCO.US,D,20220914,000000,6.15,6.15,5.715,5.8095,47790.466905619,0
+GOCO.US,D,20220915,000000,5.7,6.2235,5.7,6.1485,31126.066822297,0
+GOCO.US,D,20220916,000000,6.0015,6.0975,5.7,5.97,32437.400162187,0
+GOCO.US,D,20220919,000000,5.7,5.943,5.553,5.94,33780.333502235,0
+GOCO.US,D,20220920,000000,5.7615,5.937,5.61,5.8485,31474.866824041,0
+GOCO.US,D,20220921,000000,5.7,5.964,5.643,5.7945,36506.00018253,0
+GOCO.US,D,20220922,000000,5.6955,5.7,5.25,5.5185,60822.866970781,0
+GOCO.US,D,20220923,000000,5.55,5.7,5.25,5.28,31014.600155073,0
+GOCO.US,D,20220926,000000,5.391,5.7,4.935,4.935,103269.60051635,0
+GOCO.US,D,20220927,000000,5.0685,5.4,4.95,5.184,76041.33371354,0
+GOCO.US,D,20220928,000000,5.2245,5.6355,5.1,5.4015,24187.866787606,0
+GOCO.US,D,20220929,000000,5.55,5.55,5.1,5.385,22895.466781144,0
+GOCO.US,D,20220930,000000,5.694,5.694,5.25,5.325,16643.466749884,0
+GOCO.US,D,20221003,000000,5.5125,5.84848,5.1525,5.7735,22244.00011122,0
+GOCO.US,D,20221004,000000,5.8215,6.3,5.6985,6.156,35413.733510402,0
+GOCO.US,D,20221005,000000,6.156,6.45,5.8515,6.27,16991.866751626,0
+GOCO.US,D,20221006,000000,6.42,6.5025,5.715,6.072,28979.066811562,0
+GOCO.US,D,20221007,000000,6,6.2625,5.826,5.8695,29757.533482121,0
+GOCO.US,D,20221010,000000,5.7765,5.7765,5.265,5.562,20889.666771115,0
+GOCO.US,D,20221011,000000,5.55,5.7105,5.25,5.2935,41934.200209671,0
+GOCO.US,D,20221012,000000,5.544,5.544,4.977,5.2995,23958.66678646,0
+GOCO.US,D,20221013,000000,5.115,5.3655,5.1,5.2725,15796.933412318,0
+GOCO.US,D,20221014,000000,5.25,5.4,5.1,5.349,28500.933475838,0
+GOCO.US,D,20221017,000000,4.95,5.397,4.95,5.2755,27128.266802308,0
+GOCO.US,D,20221018,000000,5.2755,5.52,5.115,5.2575,25608.533461376,0
+GOCO.US,D,20221019,000000,5.25,5.55,4.989,5.25,51575.33359121,0
+GOCO.US,D,20221020,000000,5.2335,5.3985,5.0325,5.25,55254.733609607,0
+GOCO.US,D,20221021,000000,5.3055,5.3775,5.1,5.25,17204.200086021,0
+GOCO.US,D,20221024,000000,5.4,5.697,4.965,5.343,35731.600178658,0
+GOCO.US,D,20221025,000000,5.301,5.775,5.1945,5.775,42250.466877919,0
+GOCO.US,D,20221026,000000,5.85,6.2985,5.7345,6.252,78853.733727602,0
+GOCO.US,D,20221027,000000,6.24,6.24898,5.7,5.7705,25039.600125198,0
+GOCO.US,D,20221028,000000,5.7,6.0465,5.55,6,24795.866790646,0
+GOCO.US,D,20221031,000000,6.15,7.05,5.853,6.9,52152.600260763,0
+GOCO.US,D,20221101,000000,6.75,7.089,6.18,7.05,36248.466847909,0
+GOCO.US,D,20221102,000000,6.8385,6.8385,6.48601,6.648,22758.533447126,0
+GOCO.US,D,20221103,000000,6.486,6.5775,6.201,6.2415,18237.933424523,0
+GOCO.US,D,20221104,000000,6.201,6.45,6.15,6.189,13553.866734436,0
+GOCO.US,D,20221107,000000,6.225,7.1835,6.0195,6.7785,40063.933533653,0
+GOCO.US,D,20221108,000000,6.5745,6.951,6.225,6.582,85041.667091875,0
+GOCO.US,D,20221109,000000,6.7965,7.485,6.195,7.2,66698.533666826,0
+GOCO.US,D,20221110,000000,7.05,7.461,6.8655,7.344,60663.266969983,0
+GOCO.US,D,20221111,000000,6.102,7.035,5.9265,6.0015,96503.800482519,0
+GOCO.US,D,20221114,000000,6,6,5.64898,5.718,52350.00026175,0
+GOCO.US,D,20221115,000000,5.7525,6.594,5.7,6.525,456417.53561542,0
+GOCO.US,D,20221116,000000,6.6,7.5,6.3,7.3515,310229.53488448,0
+GOCO.US,D,20221117,000000,7.05,9.4215,6.75,9.3,365719.33516193,0
+GOCO.US,D,20221118,000000,8.66,8.99,6.8601,7.02,383001,0
+GOCO.US,D,20221121,000000,6.83,8.5,6.5,8.07,325686,0
+GOCO.US,D,20221122,000000,7.62,9.08,7.62,8.85,201444,0
+GOCO.US,D,20221123,000000,8.85,9.43,8.73,9.03,131017,0
+GOCO.US,D,20221125,000000,8.9,9.23,8.6001,9.17,30526,0
+GOCO.US,D,20221128,000000,9.43,10.77,8.95,10.39,173899,0
+GOCO.US,D,20221129,000000,10.41,12.69,10.2298,11.5,416405,0
+GOCO.US,D,20221130,000000,11.8,14.5,11.8,13,669670,0
+GOCO.US,D,20221201,000000,13,13.65,10.5464,11.86,251965,0
+GOCO.US,D,20221202,000000,11.84,12.78,11.295,12.38,198964,0
+GOCO.US,D,20221205,000000,12.38,12.44,11.5655,11.71,103226,0
+GOCO.US,D,20221206,000000,12.09,12.09,11.01,11.55,54706,0
+GOCO.US,D,20221207,000000,11.54,14.03,11.07,14.02,184539,0
+GOCO.US,D,20221208,000000,14.25,14.25,13.4201,14.13,110969,0
+GOCO.US,D,20221209,000000,14.01,16.12,13.6712,14.06,199696,0
+GOCO.US,D,20221212,000000,14,16.35,13.71,16.06,178429,0
+GOCO.US,D,20221213,000000,17,17.5,16.2716,17,224564,0
+GOCO.US,D,20221214,000000,17.5,17.7507,14.63,14.63,103383,0
+GOCO.US,D,20221215,000000,14.81,15.54,14.2,14.48,66231,0
+GOCO.US,D,20221216,000000,14.21,15.1259,13.8,14.43,57322,0
+GOCO.US,D,20221219,000000,14.21,14.42,13.5315,13.86,35890,0
+GOCO.US,D,20221220,000000,13.8,13.8,12.0201,12.17,57623,0
+GOCO.US,D,20221221,000000,12.2,13.9875,12.02,13.46,68992,0
+GOCO.US,D,20221222,000000,13.36,13.52,12.68,13.3,43122,0
+GOCO.US,D,20221223,000000,13.35,13.35,12.6,13.01,28910,0
+GOCO.US,D,20221227,000000,12.27,12.42,10.5025,10.64,94609,0
+GOCO.US,D,20221228,000000,10.44,10.79,10.3,10.32,28908,0
+GOCO.US,D,20221229,000000,10.28,10.895,10.01,10.41,48988,0
+GOCO.US,D,20221230,000000,10.07,10.62,9.9,10.45,71458,0
+GOCO.US,D,20230103,000000,10.54,10.595,9.64,10.13,97003,0
+GOCO.US,D,20230104,000000,10.14,10.4,9.92,10.3,30529,0
+GOCO.US,D,20230105,000000,10.11,12.98,10.09,12.3,122922,0
+GOCO.US,D,20230106,000000,12.14,12.185,11.0601,12.01,42836,0
+GOCO.US,D,20230109,000000,12.05,13.57,12.05,13.24,35504,0
+GOCO.US,D,20230110,000000,12.94,14.44,12.94,13.56,77939,0
+GOCO.US,D,20230111,000000,13.71,14.3304,13.07,13.5,28365,0
+GOCO.US,D,20230112,000000,13.26,13.46,12.5395,12.91,33435,0
+GOCO.US,D,20230113,000000,12.5,13.3,12.5,13.14,35131,0
+GOCO.US,D,20230117,000000,13.31,16.5,13.18,16.2,144206,0
+GOCO.US,D,20230118,000000,16.58,17.4499,15.18,15.42,149972,0
+GOCO.US,D,20230119,000000,15.37,15.39,13.865,13.95,35279,0
+GOCO.US,D,20230120,000000,14,14.9,13.6601,14.26,27258,0
+GOCO.US,D,20230123,000000,14.23,14.4399,13.325,13.81,37945,0
+GOCO.US,D,20230124,000000,13.45,14.105,13.19,13.5,20676,0
+GOCO.US,D,20230125,000000,13.37,13.625,12.75,13.42,39853,0
+GOCO.US,D,20230126,000000,13.48,14.68,13.48,14.1,26875,0
+GOCO.US,D,20230127,000000,14.02,15.435,14.018,14.9,46152,0
+GOCO.US,D,20230130,000000,14.51,15.3,14.51,15.12,20602,0
+GOCO.US,D,20230131,000000,15.17,15.82,14.95,15.48,31052,0
+GOCO.US,D,20230201,000000,15.3,16.5,14.98,16.5,60852,0
+GOCO.US,D,20230202,000000,16.92,16.92,15.74,16.24,42117,0
+GOCO.US,D,20230203,000000,15.77,16.22,14.72,15.02,42629,0
+GOCO.US,D,20230206,000000,14.53,15.6638,14.2292,14.8,42106,0
+GOCO.US,D,20230207,000000,14.72,16.2,14.71,16,27834,0
+GOCO.US,D,20230208,000000,15.91,16.49,15.2949,16.22,27644,0
+GOCO.US,D,20230209,000000,16.27,17.25,15.4801,16.6,89783,0
+GOCO.US,D,20230210,000000,16.46,17.24,15.3202,16.81,45444,0
+GOCO.US,D,20230213,000000,16.47,17.25,16.45,16.95,48994,0
+GOCO.US,D,20230214,000000,16.69,17.05,16.1,16.31,136880,0
+GOCO.US,D,20230215,000000,16.23,17.41,16.23,17.41,20034,0
+GOCO.US,D,20230216,000000,16.98,17.9799,16.85,17,47657,0
+GOCO.US,D,20230217,000000,16.93,16.98,15.53,16.8,54989,0
+GOCO.US,D,20230221,000000,16.46,16.69,15.26,15.58,21283,0
+GOCO.US,D,20230222,000000,15.56,16.46,15.56,16.07,13680,0
+GOCO.US,D,20230223,000000,16.28,16.61,15.7351,16.35,13606,0
+GOCO.US,D,20230224,000000,15.84,16.5499,15.43,16.34,9346,0
+GOCO.US,D,20230227,000000,16.55,17,15.84,16.52,77556,0
+GOCO.US,D,20230228,000000,16.56,16.89,15.8453,16.21,41030,0
+GOCO.US,D,20230301,000000,16,17.46,15.8359,17.13,27957,0
+GOCO.US,D,20230302,000000,17.4,19.8259,16.6191,19.08,132793,0
+GOCO.US,D,20230303,000000,19.58,19.8464,18.2,18.36,48315,0
+GOCO.US,D,20230306,000000,18.69,18.95,17.8301,18.27,57491,0
+GOCO.US,D,20230307,000000,18.27,19.48,18.21,18.38,38887,0
+GOCO.US,D,20230308,000000,18.62,19.44,18.27,19.1,30722,0
+GOCO.US,D,20230309,000000,19.01,19.04,18.04,18.5,44379,0
+GOCO.US,D,20230310,000000,18.48,18.48,16.47,17.44,71786,0
+GOCO.US,D,20230313,000000,16.89,17.3,16.05,16.55,33813,0
+GOCO.US,D,20230314,000000,16.88,17.2765,15.955,16.58,41088,0
+GOCO.US,D,20230315,000000,16,16.54,15.89,16.5,34454,0
+GOCO.US,D,20230316,000000,16.41,18.2,16.01,17.5,50320,0
+GOCO.US,D,20230317,000000,15.39,16.275,13.2,13.22,143941,0
+GOCO.US,D,20230320,000000,12.8,13.94,12.0201,13.57,139917,0
+GOCO.US,D,20230321,000000,13.62,15.47,13.525,15.47,103487,0
+GOCO.US,D,20230322,000000,15.1,16.1499,15.07,15.13,27664,0
+GOCO.US,D,20230323,000000,15.18,15.305,13.88,14.11,28398,0
+GOCO.US,D,20230324,000000,13.87,14.915,13.87,14.51,19893,0
+GOCO.US,D,20230327,000000,14.59,15.82,14.59,14.98,23979,0
+GOCO.US,D,20230328,000000,14.91,15.55,14.227,14.96,13193,0
+GOCO.US,D,20230329,000000,14.92,15.44,14.5251,15.09,26103,0
+GOCO.US,D,20230330,000000,15.29,15.86,14.725,15.56,26116,0
+GOCO.US,D,20230331,000000,15.52,16.3,15.52,16.28,39306,0
+GOCO.US,D,20230403,000000,16.03,16.74,15.975,16.59,28037,0
+GOCO.US,D,20230404,000000,15.92,16.2529,13.47,14.08,174197,0
+GOCO.US,D,20230405,000000,14.01,14.465,13.7875,14,21048,0
+GOCO.US,D,20230406,000000,14.06,14.73,14,14.29,19993,0
+GOCO.US,D,20230410,000000,14.1,14.35,13.73,14.1,34914,0
+GOCO.US,D,20230411,000000,14.14,14.395,13.8,13.8,27263,0
+GOCO.US,D,20230412,000000,14.07,14.14,12.6,12.75,40128,0
+GOCO.US,D,20230413,000000,12.75,13.48,12.6555,13.29,26736,0
+GOCO.US,D,20230414,000000,13.16,13.82,13,13.44,16301,0
+GOCO.US,D,20230417,000000,13.5,14.39,13.49,14.2,16059,0
+GOCO.US,D,20230418,000000,14.11,14.11,12.58,12.66,54263,0
+GOCO.US,D,20230419,000000,12.82,13.42,12.82,13.28,16220,0
+GOCO.US,D,20230420,000000,12.89,13.285,12.3,12.3,23256,0
+GOCO.US,D,20230421,000000,12.4,12.4,11.84,11.98,17389,0
+GOCO.US,D,20230424,000000,11.94,11.99,11.55,11.56,20434,0
+GOCO.US,D,20230425,000000,11.5,11.9753,9.17,9.36,109903,0
+GOCO.US,D,20230426,000000,9.57,9.6,7.535,7.68,226329,0
+GOCO.US,D,20230427,000000,7.49,8.23,7.05,8.04,107520,0
+GOCO.US,D,20230428,000000,7.99,8.815,7.7,8.7,86399,0
+GOCO.US,D,20230501,000000,8.5,8.69,7.9601,8.44,51730,0
+GOCO.US,D,20230502,000000,8.24,9.3599,8.1065,8.93,35824,0
+GOCO.US,D,20230503,000000,8.95,10.34,8.7,9.93,40486,0
+GOCO.US,D,20230504,000000,9.84,9.9,9.25,9.57,12341,0
+GOCO.US,D,20230505,000000,9.7,9.83,9.2,9.74,20503,0
+GOCO.US,D,20230508,000000,10.51,13.193,10.1,12.88,155834,0
+GOCO.US,D,20230509,000000,13,13.7731,12.3641,12.88,51998,0
+GOCO.US,D,20230510,000000,13.02,14.87,12.4,14.63,121396,0
+GOCO.US,D,20230511,000000,14.26,14.72,13.89,14.64,38078,0
+GOCO.US,D,20230512,000000,14.61,14.61,14.07,14.1,27686,0
+GOCO.US,D,20230515,000000,14,14.58,12.83,14.29,95911,0
+GOCO.US,D,20230516,000000,14.16,14.33,13.2781,13.54,11276,0
+GOCO.US,D,20230517,000000,13.54,16.48,13.27,16.25,139704,0
+GOCO.US,D,20230518,000000,16.46,17.66,15.66,17.44,99629,0
+GOCO.US,D,20230519,000000,17.6,20.7,16.97,19.74,333863,0
+GOCO.US,D,20230522,000000,19.74,20.45,18.51,19.74,261112,0
+GOCO.US,D,20230523,000000,19.4,19.95,18.76,19.03,178472,0
+GOCO.US,D,20230524,000000,18.9,19.43,18,18.06,46054,0
+GOCO.US,D,20230525,000000,18.34,18.34,16.87,16.95,50733,0
+GOCO.US,D,20230526,000000,16.95,18.16,16.69,17.76,38322,0
+GOCO.US,D,20230530,000000,18.14,18.6185,17.08,17.8,56544,0
+GOCO.US,D,20230531,000000,18.19,19.24,17.5,19.06,84869,0
+GOCO.US,D,20230601,000000,19.13,20.4778,18.6,19.45,127824,0
+GOCO.US,D,20230602,000000,19.64,20.41,19.5865,19.74,57468,0
+GOCO.US,D,20230605,000000,19.69,20.38,18.2801,20,35009,0
+GOCO.US,D,20230606,000000,19.5,20.7,19.21,19.84,58117,0
+GOCO.US,D,20230607,000000,19.83,20.51,19.21,19.43,41568,0
+GOCO.US,D,20230608,000000,19.3,20.07,19.3,19.85,27012,0
+GOCO.US,D,20230609,000000,19.79,20.3492,19.24,19.65,26470,0
+GOCO.US,D,20230612,000000,19.48,20.41,19.27,19.69,41435,0
+GOCO.US,D,20230613,000000,19.73,20.43,18.97,19.3,48398,0
+GOCO.US,D,20230614,000000,19.29,19.78,18.65,19.1,30157,0
+GOCO.US,D,20230615,000000,18.83,20.1,18.83,19.77,36877,0
+GOCO.US,D,20230616,000000,19.84,21,19.67,19.78,75116,0
+GOCO.US,D,20230620,000000,19.72,20.44,19.38,20.19,47560,0
+GOCO.US,D,20230621,000000,19.89,20.58,19.5,19.8,81907,0
+GOCO.US,D,20230622,000000,19.69,19.94,19.1707,19.34,51756,0
+GOCO.US,D,20230623,000000,19,19.53,18.82,19.38,532711,0
+GOCO.US,D,20230626,000000,19.32,19.78,18.83,19.02,54164,0
+GOCO.US,D,20230627,000000,19.2,19.735,18.86,19.63,36274,0
+GOCO.US,D,20230628,000000,19.51,20.2025,19.11,19.35,45576,0
+GOCO.US,D,20230629,000000,19.38,19.99,19.21,19.69,28883,0
+GOCO.US,D,20230630,000000,19.93,22.85,19.5,19.71,236178,0
+GOCO.US,D,20230703,000000,19.65,20.3499,19.01,19.44,29599,0
+GOCO.US,D,20230705,000000,19.41,21.149,19.37,20.1,138690,0
+GOCO.US,D,20230706,000000,19.94,20.7411,18.51,19.34,99492,0
+GOCO.US,D,20230707,000000,19.24,19.86,19.24,19.43,24627,0
+GOCO.US,D,20230710,000000,19.23,19.7,19.21,19.36,32439,0
+GOCO.US,D,20230711,000000,19.36,19.36,18.85,19.15,30763,0
+GOCO.US,D,20230712,000000,19.25,19.25,18.59,18.67,44479,0
+GOCO.US,D,20230713,000000,18.64,19.21,18.37,18.66,50100,0
+GOCO.US,D,20230714,000000,18.41,18.57,17.09,17.5,83627,0
+GOCO.US,D,20230717,000000,17.49,18.2,17.49,18.03,31580,0
+GOCO.US,D,20230718,000000,17.89,18.27,17.82,18.21,22164,0
+GOCO.US,D,20230719,000000,18.26,18.7714,18.04,18.16,14407,0
+GOCO.US,D,20230720,000000,18.17,18.34,17.9,18.34,13174,0
+GOCO.US,D,20230721,000000,18.45,18.6,17.87,18.05,14633,0
+GOCO.US,D,20230724,000000,18.08,18.08,17.12,17.96,25328,0
+GOCO.US,D,20230725,000000,17.8124,18.1713,17.8124,17.86,8998,0
+GOCO.US,D,20230726,000000,17.81,18.47,17.81,18.44,5680,0
+GOCO.US,D,20230727,000000,18.61,18.61,17.69,17.91,16790,0
+GOCO.US,D,20230728,000000,18.16,18.79,18.16,18.5,20251,0
+GOCO.US,D,20230731,000000,18.57,18.88,18.2641,18.52,13443,0
+GOCO.US,D,20230801,000000,18.45,19.57,18.45,19.21,37762,0
+GOCO.US,D,20230802,000000,19.08,19.6,19.08,19.28,14946,0
+GOCO.US,D,20230803,000000,19.09,19.82,18.9558,19.09,23297,0
+GOCO.US,D,20230804,000000,19.12,19.38,18.41,18.68,6067,0
+GOCO.US,D,20230807,000000,18.58,18.875,18.18,18.27,11606,0
+GOCO.US,D,20230808,000000,18.2,19.45,18.1,19.27,20683,0
+GOCO.US,D,20230809,000000,19.25,19.25,17.57,17.91,37140,0
+GOCO.US,D,20230810,000000,18.63,19.54,18.25,18.66,30885,0
+GOCO.US,D,20230811,000000,18.61,19.25,18.61,19.12,19833,0
+GOCO.US,D,20230814,000000,18.93,19.295,18.5419,19.14,34864,0
+GOCO.US,D,20230815,000000,18.92,19.35,18.5,19.04,24995,0
+GOCO.US,D,20230816,000000,18.7138,19.49,18.7138,19.31,26064,0
+GOCO.US,D,20230817,000000,19.03,19.03,17.95,18.34,26137,0
+GOCO.US,D,20230818,000000,18.23,18.3668,17.98,18.05,12759,0
+GOCO.US,D,20230821,000000,17.88,18.0772,16.5682,17.11,22446,0
+GOCO.US,D,20230822,000000,17.11,17.84,16.75,17.49,14407,0
+GOCO.US,D,20230823,000000,17.801,18.19,17.5,18,10451,0
+GOCO.US,D,20230824,000000,17.8,18.9157,17.3514,18.48,19628,0
+GOCO.US,D,20230825,000000,17.63,18.0921,17.5,17.6,14663,0
+GOCO.US,D,20230828,000000,17.1,17.76,16.65,17.01,28661,0
+GOCO.US,D,20230829,000000,16.83,17.51,16.09,16.32,16629,0
+GOCO.US,D,20230830,000000,16.12,16.155,15.5,15.83,21568,0
+GOCO.US,D,20230831,000000,15.82,16.3188,15.81,15.89,10750,0
+GOCO.US,D,20230901,000000,15.75,15.9,15.1,15.71,28303,0
+GOCO.US,D,20230905,000000,15.47,15.615,14.6501,15.48,18794,0
+GOCO.US,D,20230906,000000,15.28,15.29,14.4452,15.03,13991,0
+GOCO.US,D,20230907,000000,14.95,15.27,14.75,15.04,8037,0
+GOCO.US,D,20230908,000000,15.11,15.21,14.6818,14.83,5701,0
+GOCO.US,D,20230911,000000,14.76,15.19,14.6701,15.01,21701,0
+GOCO.US,D,20230912,000000,15.15,16.5,15.11,16.25,16238,0
+GOCO.US,D,20230913,000000,16.05,16.415,15.08,15.09,17966,0
+GOCO.US,D,20230914,000000,15,15.675,14.99,15.11,12444,0
+GOCO.US,D,20230915,000000,15,15.3989,14.61,14.95,41597,0
+GOCO.US,D,20230918,000000,14.7,14.8971,14.01,14.22,24293,0
+GOCO.US,D,20230919,000000,14.2,14.6401,14.2,14.49,18730,0
+GOCO.US,D,20230920,000000,14.59,15.4965,14.2849,14.5,57793,0
+GOCO.US,D,20230921,000000,14.61,14.69,14.1001,14.31,26323,0
+GOCO.US,D,20230922,000000,14.28,14.35,14.02,14.22,30693,0
+GOCO.US,D,20230925,000000,14.23,14.72,14.23,14.39,33181,0
+GOCO.US,D,20230926,000000,14.16,14.845,14,14.12,93145,0
+GOCO.US,D,20230927,000000,14.21,14.81,14.12,14.32,15172,0
+GOCO.US,D,20230928,000000,14.39,14.55,14.11,14.44,10980,0
+GOCO.US,D,20230929,000000,14.31,14.5,14.1501,14.49,22046,0
+GOCO.US,D,20231002,000000,14.29,14.29,14.0414,14.09,10936,0
+GOCO.US,D,20231003,000000,14,14.185,14,14.1,33386,0
+GOCO.US,D,20231004,000000,14.4362,14.45,14.0701,14.3,12954,0
+GOCO.US,D,20231005,000000,14.13,14.33,14.13,14.24,13070,0
+GOCO.US,D,20231006,000000,14.44,14.48,14.0836,14.25,26426,0
+GOCO.US,D,20231009,000000,14.6427,14.7375,14.06,14.12,31905,0
+GOCO.US,D,20231010,000000,14.06,14.51,14.06,14.21,30697,0
+GOCO.US,D,20231011,000000,14.19,14.2,14.09,14.13,13613,0
+GOCO.US,D,20231012,000000,14.14,14.24,14,14.02,42747,0
+GOCO.US,D,20231013,000000,14.01,14.1521,12.7226,13.19,149708,0
+GOCO.US,D,20231016,000000,13.1,13.1,12.4,12.69,67727,0
+GOCO.US,D,20231017,000000,12.56,13.065,12.5,12.65,21506,0
+GOCO.US,D,20231018,000000,12.69,12.69,12.25,12.4,26803,0
+GOCO.US,D,20231019,000000,12.46,12.56,12.17,12.2,9603,0
+GOCO.US,D,20231020,000000,12.24,12.7246,11.9,12.14,22810,0
+GOCO.US,D,20231023,000000,11.74,12.6399,11.74,12.23,15387,0
+GOCO.US,D,20231024,000000,12.18,12.5999,12.04,12.435,7270,0
+GOCO.US,D,20231025,000000,12.41,12.64,12.29,12.54,9978,0
+GOCO.US,D,20231026,000000,12.5533,12.89,12.4401,12.62,10143,0
+GOCO.US,D,20231027,000000,12.49,12.84,12.461,12.72,5638,0
+GOCO.US,D,20231030,000000,12.86,13.87,12.62,13.87,15674,0
+GOCO.US,D,20231031,000000,13.75,14.04,13.68,14.04,5916,0
+GOCO.US,D,20231101,000000,14.03,14.03,13.7,14.02,4318,0
+GOCO.US,D,20231102,000000,14.15,14.66,13.98,14.38,12379,0
+GOCO.US,D,20231103,000000,14.4,15.2,14.03,14.17,29188,0
+GOCO.US,D,20231106,000000,14.02,14.17,12.81,13.05,26055,0
+GOCO.US,D,20231107,000000,12.5121,13.3427,12.5121,13.16,12673,0
+GOCO.US,D,20231108,000000,13.26,13.3899,12.805,13.02,17672,0
+GOCO.US,D,20231109,000000,12.64,13.36,12.61,12.91,11756,0
+GOCO.US,D,20231110,000000,12.875,13.3345,12.5001,13.32,7247,0
+GOCO.US,D,20231113,000000,12.94,13.4,12.64,13.09,26930,0
+GOCO.US,D,20231114,000000,13.2,13.97,12.6797,13.89,18264,0
+GOCO.US,D,20231115,000000,13.61,14.6,13.61,14.59,23647,0
+GOCO.US,D,20231116,000000,14.61,14.71,13.2,13.28,30394,0
+GOCO.US,D,20231117,000000,13.02,13.16,12.21,12.72,50001,0
+GOCO.US,D,20231120,000000,12.67,13.077,12.41,13.05,16173,0
+GOCO.US,D,20231121,000000,12.86,13.45,12.86,12.98,4823,0
+GOCO.US,D,20231122,000000,12.98,13.23,12.66,13.06,5012,0
+GOCO.US,D,20231124,000000,12.94,13.4,12.62,13.18,10814,0
+GOCO.US,D,20231127,000000,13,13.4,13,13.22,15898,0
+GOCO.US,D,20231128,000000,13.205,13.4,13.088,13.16,8671,0
+GOCO.US,D,20231129,000000,13.36,13.6,12.63,12.63,21891,0
+GOCO.US,D,20231130,000000,12.7232,12.89,12.7,12.86,10023,0
+GOCO.US,D,20231201,000000,12.61,13.89,12.61,13.71,15324,0
+GOCO.US,D,20231204,000000,13.54,14.48,13.54,14.01,17728,0
+GOCO.US,D,20231205,000000,13.84,14.3,13.8119,14.18,10998,0
+GOCO.US,D,20231206,000000,14.29,14.99,14.29,14.49,19339,0
+GOCO.US,D,20231207,000000,14.5,14.84,13.85,14.48,12794,0
+GOCO.US,D,20231208,000000,14.12,14.4,13.98,13.98,9131,0
+GOCO.US,D,20231211,000000,13.72,14.2,13.6201,13.65,9395,0
+GOCO.US,D,20231212,000000,13.78,14.19,13.51,13.86,9158,0
+GOCO.US,D,20231213,000000,13.56,14.99,13.56,14.93,15268,0
+GOCO.US,D,20231214,000000,14.97,15,14.2497,14.74,15525,0
+GOCO.US,D,20231215,000000,14.75,14.75,13.5503,14.61,48588,0
+GOCO.US,D,20231218,000000,14.51,14.68,14.2,14.48,13706,0
+GOCO.US,D,20231219,000000,14.42,14.99,14.42,14.65,21970,0
+GOCO.US,D,20231220,000000,14.9,16.08,14.57,15.31,31155,0
+GOCO.US,D,20231221,000000,15.07,15.47,14.4652,15.2,20817,0
+GOCO.US,D,20231222,000000,15.15,16.44,15.15,16.21,15234,0
+GOCO.US,D,20231226,000000,16.2,16.2,14.15,14.51,31482,0
+GOCO.US,D,20231227,000000,14.51,14.69,13.9,14.18,40609,0
+GOCO.US,D,20231228,000000,14.11,14.5,13.75,14.3,28000,0
+GOCO.US,D,20231229,000000,13.55,14.41,12.66,13.34,95805,0
+GOCO.US,D,20240102,000000,13.11,13.4672,13,13.09,25623,0
+GOCO.US,D,20240103,000000,13.1,13.1,12.6,12.6,16902,0
+GOCO.US,D,20240104,000000,12.77,13.34,12.745,13.12,13199,0
+GOCO.US,D,20240105,000000,12.93,13.825,12.8799,13.39,13570,0
+GOCO.US,D,20240108,000000,13.5,13.66,13.09,13.66,5911,0
+GOCO.US,D,20240109,000000,13.22,13.27,13.2,13.2,3398,0
+GOCO.US,D,20240110,000000,13.1413,13.18,12.25,12.57,22099,0
+GOCO.US,D,20240111,000000,12.6,12.78,12.2409,12.32,6315,0
+GOCO.US,D,20240112,000000,12.37,13.21,12.37,12.99,9477,0
+GOCO.US,D,20240116,000000,12.98,12.98,12.3478,12.56,4974,0
+GOCO.US,D,20240117,000000,12.5,12.615,12.0698,12.4,8992,0
+GOCO.US,D,20240118,000000,12.31,12.31,11.2471,11.89,51939,0
+GOCO.US,D,20240119,000000,11.99,12.55,11.705,12.4,6639,0
+GOCO.US,D,20240122,000000,12.11,12.9999,11.85,12.96,12108,0
+GOCO.US,D,20240123,000000,12.76,12.94,11.83,12.61,41668,0
+GOCO.US,D,20240124,000000,12.73,12.8,12.31,12.6,6042,0
+GOCO.US,D,20240125,000000,12.63,12.79,12.01,12.12,6991,0
+GOCO.US,D,20240126,000000,12.1,12.39,11.84,12.09,21224,0
+GOCO.US,D,20240129,000000,12.1717,12.95,12.1717,12.78,9829,0
+GOCO.US,D,20240130,000000,12.6,12.72,12.15,12.15,4927,0
+GOCO.US,D,20240131,000000,12.03,12.3085,11.81,11.81,4072,0
+GOCO.US,D,20240201,000000,11.7501,12.46,11.5,12.33,8340,0
+GOCO.US,D,20240202,000000,12,12.49,12,12.07,6984,0
+GOCO.US,D,20240205,000000,12.015,12.24,11.75,11.75,5627,0
+GOCO.US,D,20240206,000000,12.225,12.65,12.02,12.36,12731,0
+GOCO.US,D,20240207,000000,12.47,12.47,12.0032,12.18,7053,0
+GOCO.US,D,20240208,000000,12.11,12.51,12.11,12.36,6261,0
+GOCO.US,D,20240209,000000,12.17,12.99,12.17,12.99,15332,0
+GOCO.US,D,20240212,000000,12.785,13.67,12.785,13.52,8866,0
+GOCO.US,D,20240213,000000,13.09,13.41,12.52,12.52,9382,0
+GOCO.US,D,20240214,000000,12.265,13.365,12.265,13.29,10043,0
+GOCO.US,D,20240215,000000,13.28,14.19,13.28,14.07,17634,0
+GOCO.US,D,20240216,000000,13.97,14.08,12.9685,13.7,7673,0
+GOCO.US,D,20240220,000000,13.41,13.67,12.9743,13.19,6515,0
+GOCO.US,D,20240221,000000,12.925,13.05,12.71,12.8,4959,0
+GOCO.US,D,20240222,000000,12.85,13.27,12.806,12.99,5411,0
+GOCO.US,D,20240223,000000,12.97,13.175,12.76,12.77,3664,0
+GOCO.US,D,20240226,000000,12.9,13.09,12.8306,13.02,2439,0
+GOCO.US,D,20240227,000000,13.2109,13.2109,12.76,12.76,4548,0
+GOCO.US,D,20240228,000000,12.9,13.2,12.6224,13.11,9553,0
+GOCO.US,D,20240229,000000,13.2,13.49,13.16,13.46,9660,0
+GOCO.US,D,20240301,000000,13.315,13.535,12.85,12.85,7733,0
+GOCO.US,D,20240304,000000,12.67,13.18,12.51,12.51,4965,0
+GOCO.US,D,20240305,000000,12.39,12.9999,12.11,12.11,5096,0
+GOCO.US,D,20240306,000000,12.2449,12.79,12.2449,12.7,3312,0
+GOCO.US,D,20240307,000000,12.6521,12.8786,12.55,12.75,4154,0
+GOCO.US,D,20240308,000000,12.76,13.4,12.76,13.01,7698,0
+GOCO.US,D,20240311,000000,12.97,13.48,12.97,13.25,4576,0
+GOCO.US,D,20240312,000000,13.12,13.37,13.0925,13.16,4666,0
+GOCO.US,D,20240313,000000,13.27,13.45,12.7,13.06,22262,0
+GOCO.US,D,20240314,000000,10.1,11.54,9.7,11.34,66044,0
+GOCO.US,D,20240315,000000,11.34,11.74,11.34,11.36,20932,0
+GOCO.US,D,20240318,000000,11.52,11.69,9.08,10.01,117665,0
+GOCO.US,D,20240319,000000,10,10.08,9.615,9.71,20486,0
+GOCO.US,D,20240320,000000,9.63,10.39,9.6,10.16,40158,0
+GOCO.US,D,20240321,000000,9.81,10.37,9.751,10.34,28423,0
+GOCO.US,D,20240322,000000,10.17,10.235,9.97,10.11,5797,0
+GOCO.US,D,20240325,000000,10.26,10.69,10.12,10.67,30304,0
+GOCO.US,D,20240326,000000,10.6,10.975,10.1866,10.91,8977,0
+GOCO.US,D,20240327,000000,10.99,11.0409,10.535,11,16066,0
+GOCO.US,D,20240328,000000,11,11,10.355,10.51,25485,0
+GOCO.US,D,20240401,000000,10.51,10.96,10.16,10.65,31231,0
+GOCO.US,D,20240402,000000,11,11,10,10.47,28901,0
+GOCO.US,D,20240403,000000,10.23,10.69,10.02,10.28,21604,0
+GOCO.US,D,20240404,000000,10.5,10.62,10.01,10.6,11167,0
+GOCO.US,D,20240405,000000,10.5999,10.7,10.295,10.52,14086,0
+GOCO.US,D,20240408,000000,10.65,10.81,10.22,10.81,12988,0
+GOCO.US,D,20240409,000000,10.65,10.75,10,10.14,9406,0
+GOCO.US,D,20240410,000000,9.96,10.3029,9.3,9.6,18491,0
+GOCO.US,D,20240411,000000,9.65,10.2,9.41,10.18,15481,0
+GOCO.US,D,20240412,000000,10.18,10.3,9.53,9.53,11941,0
+GOCO.US,D,20240415,000000,9.6,10.39,9.6,10.15,16441,0
+GOCO.US,D,20240416,000000,10.05,10.25,10.005,10.02,18921,0
+GOCO.US,D,20240417,000000,10.01,10.19,9.685,9.91,18377,0
+GOCO.US,D,20240418,000000,9.89,10.49,9.6745,10.41,17161,0
+GOCO.US,D,20240419,000000,10.25,10.5,10.086,10.5,11803,0
+GOCO.US,D,20240422,000000,10.45,10.4624,9.7,9.845,6950,0
+GOCO.US,D,20240423,000000,9.71,10.35,9.71,10.14,18633,0
+GOCO.US,D,20240424,000000,10.2,10.43,9.84,10.05,18717,0
+GOCO.US,D,20240425,000000,10,10.17,9.8831,10.01,8312,0
+GOCO.US,D,20240426,000000,9.6324,10.15,9.6324,10.15,10266,0
+GOCO.US,D,20240429,000000,10.19,10.19,9.91,10.09,4399,0
+GOCO.US,D,20240430,000000,9.93,10.35,9.89,10.07,15386,0
+GOCO.US,D,20240501,000000,10.29,11.05,10.0606,11,27664,0
+GOCO.US,D,20240502,000000,11,11,10.3,10.32,13354,0
+GOCO.US,D,20240503,000000,10.37,10.9,10.1,10.11,9042,0
+GOCO.US,D,20240506,000000,10.29,10.5,10.05,10.39,10090,0
+GOCO.US,D,20240507,000000,10.29,10.78,10.29,10.5,5126,0
+GOCO.US,D,20240508,000000,10.18,10.185,9.61,9.79,7800,0
+GOCO.US,D,20240509,000000,10.0221,10.1,9.41,9.42,11659,0
+GOCO.US,D,20240510,000000,9.4199,9.6,8.8,9.01,25558,0
+GOCO.US,D,20240513,000000,8.74,9.35,8.5718,8.59,61590,0
+GOCO.US,D,20240514,000000,8.77,9.1199,8.5372,8.7,25356,0
+GOCO.US,D,20240515,000000,8.71,9.005,8.695,8.85,21068,0
+GOCO.US,D,20240516,000000,8.75,9.14,8.75,8.915,11013,0
+GOCO.US,D,20240517,000000,9.03,9.1232,8.53,8.53,20245,0
+GOCO.US,D,20240520,000000,8.52,8.89,8.52,8.85,17990,0
+GOCO.US,D,20240521,000000,8.94,9.76,8.92,9.48,13803,0
+GOCO.US,D,20240522,000000,9.5125,9.78,9.5,9.78,17492,0
+GOCO.US,D,20240523,000000,9.84,9.945,9.6,9.8,24074,0
+GOCO.US,D,20240524,000000,9.67,9.99,9.6301,9.81,9773,0
+GOCO.US,D,20240528,000000,9.81,10.51,9.6957,10.11,23564,0
+GOCO.US,D,20240529,000000,9.97,10.19,9.84,9.84,8594,0
+GOCO.US,D,20240530,000000,10,10.7,10,10.6,17218,0
+GOCO.US,D,20240531,000000,10.585,10.8069,10.36,10.47,6492,0
+GOCO.US,D,20240603,000000,10.38,10.38,9.74,10.05,11508,0
+GOCO.US,D,20240604,000000,9.88,10.03,9.66,9.66,6355,0
+GOCO.US,D,20240605,000000,9.65,10.13,9.65,10.13,15516,0
+GOCO.US,D,20240606,000000,9.7041,10.4999,9.7041,9.89,4403,0
+GOCO.US,D,20240607,000000,9.78,10.13,9.73,10.01,5262,0
+GOCO.US,D,20240610,000000,9.895,10.165,9.895,10.05,4257,0
+GOCO.US,D,20240611,000000,9.98,10.775,9.98,10.75,30044,0
+GOCO.US,D,20240612,000000,10.62,10.62,9.286,10.27,34599,0
+GOCO.US,D,20240613,000000,9.73,10.1499,9.73,10.03,6558,0
+GOCO.US,D,20240614,000000,9.83,9.97,9.75,9.75,6904,0
+GOCO.US,D,20240617,000000,9.75,9.8919,9.75,9.75,6761,0
+GOCO.US,D,20240618,000000,9.78,10,9.78,10,15741,0
+GOCO.US,D,20240620,000000,9.96,9.975,9.46,9.5,17374,0
+GOCO.US,D,20240621,000000,9.47,9.86,9.45,9.45,24012,0
+GOCO.US,D,20240624,000000,9.5,9.59,9.15,9.235,20568,0
+GOCO.US,D,20240625,000000,9.15,9.57,9.15,9.56,10225,0
+GOCO.US,D,20240626,000000,9.53,9.53,9.1699,9.25,15538,0
+GOCO.US,D,20240627,000000,9.18,9.46,9.05,9.46,28350,0
+GOCO.US,D,20240628,000000,9.39,9.72,9.27,9.72,91348,0
+GOCO.US,D,20240701,000000,9.59,10.66,9.59,10.44,23400,0
+GOCO.US,D,20240702,000000,10.58,10.6817,10.2601,10.51,12219,0
+GOCO.US,D,20240703,000000,10.5849,10.5849,10.47,10.47,2760,0
+GOCO.US,D,20240705,000000,10.37,10.37,9.95,10.23,18893,0
+GOCO.US,D,20240708,000000,10.24,10.24,9.8753,10.18,11290,0
+GOCO.US,D,20240709,000000,10.18,10.25,9.8901,10.25,8941,0
+GOCO.US,D,20240710,000000,10.25,10.25,9.96,10.24,17492,0
+GOCO.US,D,20240711,000000,10.25,11,10.25,11,21324,0
+GOCO.US,D,20240712,000000,11,11.5,10.7915,11.5,27355,0
+GOCO.US,D,20240715,000000,11.29,11.75,11.0747,11.75,13082,0
+GOCO.US,D,20240716,000000,11.97,12.81,11.75,12.8,26627,0
+GOCO.US,D,20240717,000000,12.58,13.99,12.135,13.98,55597,0
+GOCO.US,D,20240718,000000,13.84,14.25,13.36,13.36,42078,0
+GOCO.US,D,20240719,000000,13.34,13.6,13.11,13.57,13883,0
+GOCO.US,D,20240722,000000,13.7,14.0797,12.57,13.92,14940,0
+GOCO.US,D,20240723,000000,13.92,14.8,13.92,14.57,30661,0
+GOCO.US,D,20240724,000000,14.17,14.17,13.41,13.57,20743,0
+GOCO.US,D,20240725,000000,13.58,13.87,12.96,13.78,16513,0
+GOCO.US,D,20240726,000000,14.02,14.02,13.34,13.65,13397,0
+GOCO.US,D,20240729,000000,13.32,13.9,12.8,12.8,16299,0
+GOCO.US,D,20240730,000000,13,13.095,12.95,12.95,4973,0
+GOCO.US,D,20240731,000000,13.03,13.12,12.73,13.12,10997,0
+GOCO.US,D,20240801,000000,13,13.0295,12.13,12.69,15799,0
+GOCO.US,D,20240802,000000,12.15,12.44,12.15,12.34,6792,0
+GOCO.US,D,20240805,000000,11.58,12.74,10.22,12.44,48528,0
+GOCO.US,D,20240806,000000,12.4,12.4,11.7201,12.07,7836,0
+GOCO.US,D,20240807,000000,12.2,12.279,10.875,11.55,16986,0
+GOCO.US,D,20240808,000000,10.52,10.61,7.69,9.15,68936,0
+GOCO.US,D,20240809,000000,9.17,9.51,8.7101,9.08,20915,0
+GOCO.US,D,20240812,000000,8.618,9,8.24,8.26,24289,0
+GOCO.US,D,20240813,000000,8.26,8.62,8.13,8.28,11174,0
+GOCO.US,D,20240814,000000,8.43,8.56,7.4407,8.07,39771,0
+GOCO.US,D,20240815,000000,8.26,8.6,8.0301,8.18,6744,0
+GOCO.US,D,20240816,000000,8.22,8.375,7.7001,7.9,48709,0
+GOCO.US,D,20240819,000000,7.8,8.1512,7.8,7.86,10500,0
+GOCO.US,D,20240820,000000,7.9643,7.9643,7.28,7.42,23507,0
+GOCO.US,D,20240821,000000,7.53,7.58,7.27,7.54,15751,0
+GOCO.US,D,20240822,000000,7.53,7.95,7.4729,7.91,13647,0
+GOCO.US,D,20240823,000000,7.9764,10.31,7.9764,9.93,137591,0
+GOCO.US,D,20240826,000000,10.18,10.35,8.36,9.19,51194,0
+GOCO.US,D,20240827,000000,9.2,9.2,7.77,8.055,36632,0
+GOCO.US,D,20240828,000000,7.99,8.473,7.99,8.17,13188,0
+GOCO.US,D,20240829,000000,8.2,8.66,8.01,8.55,11521,0
+GOCO.US,D,20240830,000000,8.545,8.545,8.1,8.46,11904,0
+GOCO.US,D,20240903,000000,8.21,8.9,8.21,8.39,15545,0
+GOCO.US,D,20240904,000000,8.28,8.66,8.01,8.02,13438,0
+GOCO.US,D,20240905,000000,8.12,8.4611,7.86,8.06,17373,0
+GOCO.US,D,20240906,000000,7.98,7.98,7.405,7.62,16354,0
+GOCO.US,D,20240909,000000,7.51,7.94,7.51,7.59,13339,0
+GOCO.US,D,20240910,000000,7.64,7.91,7.64,7.78,6553,0
+GOCO.US,D,20240911,000000,7.75,7.92,7.75,7.78,5750,0
+GOCO.US,D,20240912,000000,7.69,8.38,7.69,8.28,12862,0
+GOCO.US,D,20240913,000000,8.17,8.9,8.17,8.83,25790,0
+GOCO.US,D,20240916,000000,8.73,8.89,8.5618,8.81,6113,0
+GOCO.US,D,20240917,000000,8.97,9.13,8.84,9.05,13106,0
+GOCO.US,D,20240918,000000,9.01,9.58,9.01,9.435,18503,0
+GOCO.US,D,20240919,000000,9.5,10.08,9.5,10.07,11015,0
+GOCO.US,D,20240920,000000,9.88,10.07,9.746,10,26115,0
+GOCO.US,D,20240923,000000,10.09,10.165,9.265,9.54,14238,0
+GOCO.US,D,20240924,000000,9.62,9.785,9.4,9.65,8304,0
+GOCO.US,D,20240925,000000,9.859797,9.87,9.3,9.39,6871,0
+GOCO.US,D,20240926,000000,9.49,9.49,8.99,9.05,26811,0
+GOCO.US,D,20240927,000000,9.25,9.73,9.13,9.48,20989,0
+GOCO.US,D,20240930,000000,9.29,9.75,9.1,9.38,11001,0
+GOCO.US,D,20241001,000000,9.42,9.42,9.09,9.12,11782,0
+GOCO.US,D,20241002,000000,9.16,9.16,8.88,8.95,6157,0
+GOCO.US,D,20241003,000000,8.79,9.74,8.79,9.53,17567,0
+GOCO.US,D,20241004,000000,9.58,9.6106,9.04,9.59,17366,0
+GOCO.US,D,20241007,000000,9.44,9.49,9.245,9.46,3333,0
+GOCO.US,D,20241008,000000,9.59,9.75,9.55,9.74,4019,0
+GOCO.US,D,20241009,000000,9.75,9.75,9.3999,9.69,12568,0
+GOCO.US,D,20241010,000000,9.42,9.67,9.4,9.51,3944,0
+GOCO.US,D,20241011,000000,9.54,9.645,9.4,9.5,7656,0
+GOCO.US,D,20241014,000000,9.02,9.24,8.825,8.98,13085,0
+GOCO.US,D,20241015,000000,9.1,9.6,9.06,9.55,7602,0
+GOCO.US,D,20241016,000000,9.6,9.725,9.3501,9.68,46005,0
+GOCO.US,D,20241017,000000,9.74,9.75,9.55,9.62,10834,0
+GOCO.US,D,20241018,000000,9.61,10.57,9.61,10.57,26542,0
+GOCO.US,D,20241021,000000,10.67,11.36,10.67,11.2,48116,0
+GOCO.US,D,20241022,000000,11.04,11.3554,10.51,10.94,25124,0
+GOCO.US,D,20241023,000000,10.164,11.1,10.065,10.85,27334,0
+GOCO.US,D,20241024,000000,10.81,11.365,10.77,11.23,14294,0
+GOCO.US,D,20241025,000000,10.9852,11.5,10.9852,11.01,19101,0
+GOCO.US,D,20241028,000000,11.1039,11.74,11.05,11.6,23181,0
+GOCO.US,D,20241029,000000,11.5,11.8587,11.5,11.84,25145,0
+GOCO.US,D,20241030,000000,11.915,12.105,11.61,11.61,29735,0
+GOCO.US,D,20241031,000000,11.68,11.7,11.07,11.34,17349,0
+GOCO.US,D,20241101,000000,11.0663,11.8,10.9501,11.705,20000,0
+GOCO.US,D,20241104,000000,11.98,12.75,11.7385,12.65,41139,0
+GOCO.US,D,20241105,000000,12.65,13.48,12.65,13.36,45026,0
+GOCO.US,D,20241106,000000,13.59,13.75,12.38,12.75,123137,0
+GOCO.US,D,20241107,000000,12.6141,12.77,11.695,11.78,40700,0
+GOCO.US,D,20241108,000000,11.82,12.0295,11.14,11.91,28464,0
+GOCO.US,D,20241111,000000,11.56,11.56,10.65,11.54,30587,0
+GOCO.US,D,20241112,000000,11.2856,12.73,11.2856,12.7,29225,0
+GOCO.US,D,20241113,000000,12.67,12.98,12.34,12.4,32741,0
+GOCO.US,D,20241114,000000,12.53,12.53,12.15,12.42,25524,0
+GOCO.US,D,20241115,000000,12.48,12.5,11.87,11.92,25939,0
+GOCO.US,D,20241118,000000,11.8,11.92,10.9,11.1,32699,0
+GOCO.US,D,20241119,000000,11.09,11.29,10.87,11.24,13688,0
+GOCO.US,D,20241120,000000,11.32,11.47,11.03,11.3,8195,0
+GOCO.US,D,20241121,000000,11.25,11.58,11.2029,11.5,17180,0
+GOCO.US,D,20241122,000000,11.52,12.23,11.415,11.9,21543,0
+GOCO.US,D,20241125,000000,11.99,12.92,11.65,11.66,58114,0
+GOCO.US,D,20241126,000000,11.66,12.5,11.45,11.82,37176,0
+GOCO.US,D,20241127,000000,12.04,12.37,11.8,12.34,12883,0
+GOCO.US,D,20241129,000000,12.34,12.92,11.985,12.81,38372,0
+GOCO.US,D,20241202,000000,12.82,12.83,12.0305,12.46,29390,0
+GOCO.US,D,20241203,000000,12.11,12.5399,11.8696,12,25994,0
+GOCO.US,D,20241204,000000,11.98,11.98,11.48,11.51,25372,0
+GOCO.US,D,20241205,000000,11.47,11.51,10.08,10.7,113119,0
+GOCO.US,D,20241206,000000,10.65,10.98,10.65,10.79,32193,0
+GOCO.US,D,20241209,000000,10.78,11.135,10.67,10.75,50595,0
+GOCO.US,D,20241210,000000,10.77,11.88,10.77,11.73,32222,0
+GOCO.US,D,20241211,000000,11.77,11.86,11.22,11.22,39683,0
+GOCO.US,D,20241212,000000,11.36,11.7141,11.1,11.19,30678,0
+GOCO.US,D,20241213,000000,11.13,11.18,10.77,10.84,8227,0
+GOCO.US,D,20241216,000000,10.77,10.88,10.25,10.55,82187,0
+GOCO.US,D,20241217,000000,12.01,13.25,11.8785,12.61,200561,0
+GOCO.US,D,20241218,000000,12.78,14.49,12.08,12.31,68471,0
+GOCO.US,D,20241219,000000,12.25,12.95,12.25,12.68,84043,0
+GOCO.US,D,20241220,000000,12.5,13.09,12.48,12.78,71595,0
+GOCO.US,D,20241223,000000,12.62,13.2,12.29,12.76,42909,0
+GOCO.US,D,20241224,000000,12.69,13.3,12.5,13.22,16430,0
+GOCO.US,D,20241226,000000,13.2,13.56,13,13.38,26108,0
+GOCO.US,D,20241227,000000,13.3,13.36,12.12,12.37,25526,0
+GOCO.US,D,20241230,000000,12.2,13.2699,11.57,12.8,48645,0
+GOCO.US,D,20241231,000000,12.8,14.36,12.8,13.39,72114,0
+GOCO.US,D,20250102,000000,13.39,13.9,12.89,13.9,66483,0
+GOCO.US,D,20250103,000000,13.95,14.55,13.2,14.33,84134,0
+GOCO.US,D,20250106,000000,14.75,14.94,14.1171,14.39,85013,0
+GOCO.US,D,20250107,000000,14.21,14.98,13.51,14.98,49610,0
+GOCO.US,D,20250108,000000,14.623,14.99,14.3393,14.66,29565,0
+GOCO.US,D,20250110,000000,14.36,14.7983,14.36,14.71,42380,0
+GOCO.US,D,20250113,000000,14.29,14.5306,13.92,14.26,30894,0
+GOCO.US,D,20250114,000000,14.19,14.5,14.04,14.37,49149,0
+GOCO.US,D,20250115,000000,14.52,14.55,13.66,13.72,46258,0
+GOCO.US,D,20250116,000000,13.58,14.26,13.32,13.52,77775,0
+GOCO.US,D,20250117,000000,13.62,13.91,13.1989,13.74,43772,0
+GOCO.US,D,20250121,000000,13.7,15.08,13.5058,15.06,143533,0
+GOCO.US,D,20250122,000000,14.92,15.36,14.64,15,51509,0
+GOCO.US,D,20250123,000000,14.875,17.83,14.875,17.73,274378,0
+GOCO.US,D,20250124,000000,17.18,18.2,16.49,16.91,63774,0
+GOCO.US,D,20250127,000000,16.91,17.35,15.88,16.71,59362,0
+GOCO.US,D,20250128,000000,16.89,17.5859,16.27,16.73,22014,0
+GOCO.US,D,20250129,000000,16.45,16.51,15.7,16.01,25640,0
+GOCO.US,D,20250130,000000,16.21,16.6317,15.93,16.22,20691,0
+GOCO.US,D,20250131,000000,16.12,17.1117,16.12,16.3,18205,0
+GOCO.US,D,20250203,000000,15.69,16.52,15.6798,16.26,13373,0
+GOCO.US,D,20250204,000000,16.25,17.49,16.05,16.43,38252,0
+GOCO.US,D,20250205,000000,16.46,16.46,16.0001,16.22,16933,0
+GOCO.US,D,20250206,000000,16.29,16.29,15.58,15.79,14665,0
+GOCO.US,D,20250207,000000,15.63,15.63,15.09,15.09,16094,0
+GOCO.US,D,20250210,000000,15.06,16.72,14.68,16.29,45859,0
+GOCO.US,D,20250211,000000,16.71,20,16.71,18.99,329832,0
+GOCO.US,D,20250212,000000,18.33,18.5,17.3,17.95,48261,0
+GOCO.US,D,20250213,000000,17.96,18.035,17.2,18.02,25002,0
+GOCO.US,D,20250214,000000,18.02,19.25,17.7009,19.15,84968,0
+GOCO.US,D,20250218,000000,18.9,18.985,17.7646,18.04,24614,0
+GOCO.US,D,20250219,000000,17.77,18.115,17,18.11,15139,0
+GOCO.US,D,20250220,000000,17.99,18.4875,17.7495,18.26,19919,0
+GOCO.US,D,20250221,000000,18.15,18.2,17.725,17.94,32191,0
+GOCO.US,D,20250224,000000,17.95,18.035,16.93,17,25111,0
+GOCO.US,D,20250225,000000,16.99,17.87,16.6,17.39,19464,0
+GOCO.US,D,20250226,000000,17.32,18.41,17.1,18.41,72807,0
+GOCO.US,D,20250227,000000,19.5,21,14.5,15.75,309370,0
+GOCO.US,D,20250228,000000,14.94,14.94,13.72,14.49,113238,0
+GOCO.US,D,20250303,000000,14.06,15.8066,13.92,14.41,59364,0
+GOCO.US,D,20250304,000000,15.02,17.01,14.42,15.67,94714,0
+GOCO.US,D,20250305,000000,14.85,15.91,14.46,15.9,53660,0
+GOCO.US,D,20250306,000000,15.5,16.4,15.23,15.64,36007,0
+GOCO.US,D,20250307,000000,15.65,15.65,14.61,15.05,31285,0
+GOCO.US,D,20250310,000000,15.12,16,13.8,14.37,50801,0
+GOCO.US,D,20250311,000000,14.21,14.89,13.3,13.75,49398,0
+GOCO.US,D,20250312,000000,13.65,14.6299,13.01,13.01,54845,0
+GOCO.US,D,20250313,000000,12.98,13.5,12.5,12.5,61636,0
+GOCO.US,D,20250314,000000,12.61,13.115,12.15,12.9,64908,0
+GOCO.US,D,20250317,000000,12.96,14.3794,12.96,13.57,48673,0
+GOCO.US,D,20250318,000000,13.57,13.58,13.15,13.43,15469,0
+GOCO.US,D,20250319,000000,13.36,13.95,13.3552,13.79,17245,0
+GOCO.US,D,20250320,000000,13.67,14.136,13.1026,13.74,47543,0
+GOCO.US,D,20250321,000000,13.66,13.69,12.845,13,99171,0
+GOCO.US,D,20250324,000000,13.04,13.95,12.925,13.44,79593,0
+GOCO.US,D,20250325,000000,13.47,13.47,12.54,12.98,43454,0
+GOCO.US,D,20250326,000000,13,13.4015,12.77,13.06,29397,0
+GOCO.US,D,20250327,000000,13.06,13.11,12.02,12.4,66244,0
+GOCO.US,D,20250328,000000,12.43,12.8,12.0505,12.38,37037,0
+GOCO.US,D,20250331,000000,12.14,12.69,11.68,12.27,69854,0
+GOCO.US,D,20250401,000000,12.15,12.555,11.8,12.39,69570,0
+GOCO.US,D,20250402,000000,12.37,12.37,11.75,11.93,57431,0
+GOCO.US,D,20250403,000000,11.47,11.88,11,11.47,103512,0
+GOCO.US,D,20250404,000000,11,11.1,9.1201,9.73,335648,0
+GOCO.US,D,20250407,000000,9.36,10.86,9.26,10.4,66837,0
+GOCO.US,D,20250408,000000,10.99,11.1592,9.75,9.86,81835,0
+GOCO.US,D,20250409,000000,9.71,10.77,9.475,10.21,95151,0
+GOCO.US,D,20250410,000000,9.9,10.415,9.75,10.17,49496,0
+GOCO.US,D,20250411,000000,10.22,10.85,9.82,10.66,47158,0
+GOCO.US,D,20250414,000000,10.65,10.74,10.21,10.44,53124,0
+GOCO.US,D,20250415,000000,10.46,11.26,10.46,11.005,57043,0
+GOCO.US,D,20250416,000000,11.16,11.3,10.72,11,25729,0
+GOCO.US,D,20250417,000000,10.97,11.355,10.365,11.22,34330,0
+GOCO.US,D,20250421,000000,11.2,11.3622,10.385,10.63,46404,0
+GOCO.US,D,20250422,000000,11.13,11.26,10.66,10.86,19635,0
+GOCO.US,D,20250423,000000,10.81,11.04,10.33,10.47,31525,0
+GOCO.US,D,20250424,000000,10.4,10.815,10.4,10.71,19658,0
+GOCO.US,D,20250425,000000,10.61,10.99,10.0575,10.27,32099,0
+GOCO.US,D,20250428,000000,10.2,10.615,10.06,10.49,20467,0
+GOCO.US,D,20250429,000000,10.46,10.49,10.05,10.43,25035,0
+GOCO.US,D,20250430,000000,10.22,10.56,9.99,10.53,48300,0
+GOCO.US,D,20250501,000000,10.52,10.555,8.17,9.44,121037,0
+GOCO.US,D,20250502,000000,9.4,9.5,8.74,8.81,63014,0
+GOCO.US,D,20250505,000000,8.66,9,7.71,7.75,84441,0
+GOCO.US,D,20250506,000000,7.75,7.7944,7.17,7.18,73514,0
+GOCO.US,D,20250507,000000,7.17,8.58,7.17,8.49,93139,0
+GOCO.US,D,20250508,000000,8.49,8.6366,8.23,8.37,28403,0
+GOCO.US,D,20250509,000000,8.2766,8.455,8,8.2,21419,0
+GOCO.US,D,20250512,000000,8.7,8.7,8.1,8.13,86574,0
+GOCO.US,D,20250513,000000,8.64,8.75,7.6,8.11,112500,0
+GOCO.US,D,20250514,000000,8.18,8.337,7.35,7.5,78220,0
+GOCO.US,D,20250515,000000,7.58,7.64,7.17,7.25,34386,0
+GOCO.US,D,20250516,000000,7.24,7.375,6.855,7.13,54911,0
+GOCO.US,D,20250519,000000,6.13,7.0395,6.13,6.495,182927,0
+GOCO.US,D,20250520,000000,6.72,6.791,6.36,6.42,45705,0
+GOCO.US,D,20250521,000000,6.36,6.3658,5.9319,5.99,80154,0
+GOCO.US,D,20250522,000000,5.98,6.1,5.73,5.79,50669,0
+GOCO.US,D,20250523,000000,5.7,5.83,5.57,5.75,46761,0
+GOCO.US,D,20250527,000000,5.79,6.36,5.7601,6.29,81772,0
+GOCO.US,D,20250528,000000,6.32,6.6986,5.785,5.91,68348,0
+GOCO.US,D,20250529,000000,6.02,6.0262,5.725,5.765,33215,0
+GOCO.US,D,20250530,000000,5.74,5.76,5.51,5.51,41882,0
+GOCO.US,D,20250602,000000,5.51,5.79,5.4,5.79,65530,0
+GOCO.US,D,20250603,000000,5.82,6.1,5.49,5.95,76825,0
+GOCO.US,D,20250604,000000,5.94,6.12,5.7122,5.86,20094,0
+GOCO.US,D,20250605,000000,5.89,6.1942,5.66,5.76,33518,0
+GOCO.US,D,20250606,000000,5.8,6.22,5.75,6.15,44006,0
+GOCO.US,D,20250609,000000,6.15,6.2618,5.9,5.99,32489,0
+GOCO.US,D,20250610,000000,6,6.15,5.86,5.92,49455,0
+GOCO.US,D,20250611,000000,6.04,6.145,5.86,5.86,31690,0
+GOCO.US,D,20250612,000000,5.82,5.95,5.71,5.84,24762,0
+GOCO.US,D,20250613,000000,5.74,5.8486,5.6101,5.7,35609,0
+GOCO.US,D,20250616,000000,5.79,5.8493,5.62,5.74,46551,0
+GOCO.US,D,20250617,000000,5.67,5.7983,5.46,5.46,33659,0
+GOCO.US,D,20250618,000000,5.45,5.63,5.3744,5.6,35198,0
+GOCO.US,D,20250620,000000,5.63,5.755,5.46,5.54,56162,0
+GOCO.US,D,20250623,000000,5.41,7.1163,5.01,5.39,462513,0
+GOCO.US,D,20250624,000000,5.56,5.9349,5.5001,5.8,82963,0
+GOCO.US,D,20250625,000000,5.86,6.0131,5.45,5.51,33334,0
+GOCO.US,D,20250626,000000,5.6,5.95,5.455,5.95,56712,0
+GOCO.US,D,20250627,000000,5.95,5.9649,5.5744,5.85,120028,0
+GOCO.US,D,20250630,000000,5.81,5.81,5.51,5.55,23787,0
+GOCO.US,D,20250701,000000,5.56,6.3178,5.55,5.92,164681,0
+GOCO.US,D,20250702,000000,5.895,6.1378,5.78,5.86,49387,0
+GOCO.US,D,20250703,000000,5.94,6.1499,5.78,5.93,58607,0
+GOCO.US,D,20250707,000000,5.9,6.09,5.9,6.04,14503,0
+GOCO.US,D,20250708,000000,6.05,6.43,6.05,6.42,32085,0
+GOCO.US,D,20250709,000000,6.49,6.4999,6.02,6.25,21231,0
+GOCO.US,D,20250710,000000,6.21,6.321,6,6.01,17933,0
+GOCO.US,D,20250711,000000,5.99,6.1562,5.7,5.93,32721,0
+GOCO.US,D,20250714,000000,5.7878,6.1,5.7878,5.97,39382,0
+GOCO.US,D,20250715,000000,5.94,6.1274,5.7797,5.86,27898,0
+GOCO.US,D,20250716,000000,5.9412,5.9412,5.6127,5.91,27317,0
+GOCO.US,D,20250717,000000,5.9324,6.21,5.86,6.02,34299,0
+GOCO.US,D,20250718,000000,6.04,6.06,5.78,5.78,19950,0
+GOCO.US,D,20250721,000000,5.8,5.9336,5.6,5.625,31632,0
+GOCO.US,D,20250722,000000,5.75,6.12,5.62,6.01,23631,0
+GOCO.US,D,20250723,000000,6.04,6.31,6,6.2,25279,0
+GOCO.US,D,20250724,000000,6.14,6.2192,5.96,6.04,26200,0
+GOCO.US,D,20250725,000000,6.0423,6.085,5.945,6.05,15320,0
+GOCO.US,D,20250728,000000,6,6.125,5.82,6,17238,0
+GOCO.US,D,20250729,000000,6.06,6.1699,5.71,6,66170,0
+GOCO.US,D,20250730,000000,5.97,6.2929,5.75,5.86,93897,0
+GOCO.US,D,20250731,000000,5.8,6.15,5.79,6.13,63898,0
+GOCO.US,D,20250801,000000,6.08,6.08,5.535,5.56,63086,0
+GOCO.US,D,20250804,000000,5.56,6.0411,5.55,5.62,37686,0
+GOCO.US,D,20250805,000000,5.56,5.94,5.56,5.91,31893,0
+GOCO.US,D,20250806,000000,5.73,6.61,5.73,6.31,126238,0
+GOCO.US,D,20250807,000000,6.04,6.23,5.705,5.73,101871,0
+GOCO.US,D,20250808,000000,5.77,5.77,5.555,5.59,42287,0
+GOCO.US,D,20250811,000000,5.57,5.977,5.5,5.77,34093,0
+GOCO.US,D,20250812,000000,5.85,5.975,5.48,5.83,57665,0
+GOCO.US,D,20250813,000000,5.86,6.1,5.78,6.01,55384,0
+GOCO.US,D,20250814,000000,5.89,6.1125,5.6836,5.815,23419,0
+GOCO.US,D,20250815,000000,5.82,5.82,5.585,5.61,38893,0
+GOCO.US,D,20250818,000000,5.58,5.72,5.53,5.7,29588,0
+GOCO.US,D,20250819,000000,5.72,5.72,5.5091,5.51,36275,0
+GOCO.US,D,20250820,000000,5.51,5.608,5.34,5.41,49019,0
+GOCO.US,D,20250821,000000,5.35,5.47,5.24,5.39,39927,0
+GOCO.US,D,20250822,000000,5.39,5.8,5.36,5.62,101133,0
+GOCO.US,D,20250825,000000,5.57,5.625,5.257,5.26,53743,0
+GOCO.US,D,20250826,000000,5.4,5.53,5.29,5.41,29238,0
+GOCO.US,D,20250827,000000,5.47,5.565,5.3,5.3,30769,0
+GOCO.US,D,20250828,000000,5.32,5.4722,5.0444,5.085,53345,0
+GOCO.US,D,20250829,000000,5.13,5.285,5.08,5.11,43727,0
+GOCO.US,D,20250902,000000,5.04,5.17,4.9671,4.99,39384,0
+GOCO.US,D,20250903,000000,4.92,5.085,4.805,4.84,61737,0
+GOCO.US,D,20250904,000000,4.8,4.995,4.72,4.89,48496,0
+GOCO.US,D,20250905,000000,4.9,5.1,4.75,4.81,29777,0
+GOCO.US,D,20250908,000000,4.83,4.9,4.7,4.74,37126,0
+GOCO.US,D,20250909,000000,4.71,4.9,4.645,4.79,39829,0
+GOCO.US,D,20250910,000000,4.83,4.976,4.67,4.75,66793,0
+GOCO.US,D,20250911,000000,4.7,4.9,4.7,4.86,51035,0
+GOCO.US,D,20250912,000000,4.88,5.01,4.85,4.98,27542,0
+GOCO.US,D,20250915,000000,4.9,4.91,4.78,4.81,54387,0
+GOCO.US,D,20250916,000000,4.81,4.8883,4.761,4.84,38178,0
+GOCO.US,D,20250917,000000,4.85,4.98,4.78,4.8,32689,0
+GOCO.US,D,20250918,000000,4.87,4.9,4.75,4.86,35016,0
+GOCO.US,D,20250919,000000,4.88,4.88,4.7,4.71,91761,0
+GOCO.US,D,20250922,000000,4.75,4.9603,4.606,4.63,73280,0
+GOCO.US,D,20250923,000000,4.61,4.74,4.54,4.58,36908,0
+GOCO.US,D,20250924,000000,4.57,4.6762,4.52,4.62,22245,0
+GOCO.US,D,20250925,000000,4.58,4.6174,4.38,4.38,38964,0
+GOCO.US,D,20250926,000000,4.37,4.58,4.32,4.53,30770,0
+GOCO.US,D,20250929,000000,4.57,4.75,4.47,4.67,31871,0
+GOCO.US,D,20250930,000000,4.66,4.83,4.64,4.82,25556,0
+GOCO.US,D,20251001,000000,4.78,4.82,4.6679,4.77,35265,0
+GOCO.US,D,20251002,000000,4.78,4.78,4.66,4.66,17053,0
+GOCO.US,D,20251003,000000,4.78,4.89,4.69,4.72,53059,0
+GOCO.US,D,20251006,000000,4.73,5.0682,4.72,4.9,60440,0
+GOCO.US,D,20251007,000000,4.89,5.0504,4.74,4.74,24501,0
+GOCO.US,D,20251008,000000,4.75,4.895,4.64,4.65,26422,0
+GOCO.US,D,20251009,000000,4.68,4.97,4.43,4.45,107893,0
+GOCO.US,D,20251010,000000,4.45,4.7188,4.4,4.41,70256,0
+GOCO.US,D,20251013,000000,4.48,4.63,4.31,4.4,32044,0
+GOCO.US,D,20251014,000000,4.32,4.58,4.32,4.52,20980,0
+GOCO.US,D,20251015,000000,4.55,4.8,4.43,4.43,50720,0
+GOCO.US,D,20251016,000000,4.43,4.4899,4.33,4.38,19810,0
+GOCO.US,D,20251017,000000,4.3,4.47,4.3,4.4,29750,0
+GOCO.US,D,20251020,000000,4.46,4.5699,4.43,4.5,21554,0
+GOCO.US,D,20251021,000000,4.51,4.62,4.425,4.51,30394,0
+GOCO.US,D,20251022,000000,4.5,4.54,4.4,4.46,23351,0
+GOCO.US,D,20251023,000000,4.44,4.525,4.32,4.39,67965,0
+GOCO.US,D,20251024,000000,4.41,4.54,4.386,4.46,27965,0
+GOCO.US,D,20251027,000000,4.46,4.47,4.34,4.34,23632,0
+GOCO.US,D,20251028,000000,4.34,4.4242,4.295,4.32,28868,0
+GOCO.US,D,20251029,000000,4.32,4.38,4.025,4.07,30782,0
+GOCO.US,D,20251030,000000,4.07,4.1241,3.99,4.02,29688,0
+GOCO.US,D,20251031,000000,4.04,4.0948,3.885,3.96,44156,0
+GOCO.US,D,20251103,000000,3.96,3.98,3.7,3.82,44921,0
+GOCO.US,D,20251104,000000,3.77,3.8,3.58,3.63,51519,0
+GOCO.US,D,20251105,000000,3.6,3.79,3.6,3.79,27535,0
+GOCO.US,D,20251106,000000,3.68,3.715,3.48,3.53,43778,0
+GOCO.US,D,20251107,000000,3.51,3.51,3.32,3.39,41668,0
+GOCO.US,D,20251110,000000,3.43,3.45,3.38,3.4,20862,0
+GOCO.US,D,20251111,000000,3.4,3.43,3.32,3.42,28080,0
+GOCO.US,D,20251112,000000,3.46,3.52,3.39,3.44,67015,0
+GOCO.US,D,20251113,000000,3.3,3.3,2.525,2.605,219544,0
+GOCO.US,D,20251114,000000,2.66,2.9457,2.42,2.535,50340,0
+GOCO.US,D,20251117,000000,2.51,2.54,2.41,2.42,38588,0
+GOCO.US,D,20251118,000000,2.46,2.4766,2.17,2.34,63819,0
+GOCO.US,D,20251119,000000,2.28,2.415,2.255,2.3,27851,0
+GOCO.US,D,20251120,000000,2.365,2.39,2.24,2.3,50293,0
+GOCO.US,D,20251121,000000,2.29,2.57,2.28,2.57,23941,0
+GOCO.US,D,20251124,000000,2.59,2.8168,2.5655,2.8,49401,0
+GOCO.US,D,20251125,000000,2.8085,2.95,2.72,2.93,28220,0
+GOCO.US,D,20251126,000000,2.91,2.99,2.77,2.93,46626,0
+GOCO.US,D,20251128,000000,2.92,3.05,2.8816,3,37717,0
+GOCO.US,D,20251201,000000,2.99,3,2.7901,2.91,22237,0
+GOCO.US,D,20251202,000000,2.91,2.99,2.91,2.93,23960,0
+GOCO.US,D,20251203,000000,2.915,3.055,2.9012,2.99,35176,0
+GOCO.US,D,20251204,000000,2.93,3.11,2.93,2.94,28239,0
+GOCO.US,D,20251205,000000,2.9381,3.06,2.895,3.03,24786,0
+GOCO.US,D,20251208,000000,3.08,3.08,2.92,2.96,25513,0
+GOCO.US,D,20251209,000000,3.02,3.02,2.85,2.87,32192,0
+GOCO.US,D,20251210,000000,2.8,3.21,2.8,3.18,67178,0
+GOCO.US,D,20251211,000000,3.13,3.41,3.105,3.23,31918,0
+GOCO.US,D,20251212,000000,3.22,3.36,2.98,3,49691,0
+GOCO.US,D,20251215,000000,2.99,3.005,2.87,2.88,46655,0
+GOCO.US,D,20251216,000000,2.82,2.86,2.575,2.6,91330,0
+GOCO.US,D,20251217,000000,2.61,2.71,2.5,2.5,49604,0
+GOCO.US,D,20251218,000000,2.5279,2.785,2.51,2.58,43741,0
+GOCO.US,D,20251219,000000,2.6,2.685,2.31,2.33,363319,0
+GOCO.US,D,20251222,000000,2.34,2.53,2.34,2.47,91783,0
+GOCO.US,D,20251223,000000,2.45,2.45,2.26,2.38,89230,0
+GOCO.US,D,20251224,000000,2.38,2.39,2.245,2.25,53641,0
+GOCO.US,D,20251226,000000,2.25,2.39,2.25,2.34,49332,0
+GOCO.US,D,20251229,000000,2.33,2.34,2.17,2.24,89911,0
+GOCO.US,D,20251230,000000,2.23,2.32,2.165,2.24,70785,0
+GOCO.US,D,20251231,000000,2.23,2.23,2.05,2.15,111032,0
+GOCO.US,D,20260102,000000,2.17,2.4,2.17,2.4,57542,0
+GOCO.US,D,20260105,000000,2.3889,2.5103,2.36,2.37,35917,0
+GOCO.US,D,20260106,000000,2.38,2.525,2.29,2.45,31774,0
+GOCO.US,D,20260107,000000,2.46,2.5696,2.255,2.28,87489,0
+GOCO.US,D,20260108,000000,2.25,2.475,2.25,2.36,23202,0
+GOCO.US,D,20260109,000000,2.4413,2.515,2.28,2.38,50792,0
+GOCO.US,D,20260112,000000,2.34,2.4299,2.305,2.4,24405,0
+GOCO.US,D,20260113,000000,2.38,2.38,2.22,2.31,62732,0
+GOCO.US,D,20260114,000000,2.26,2.275,2.165,2.27,39313,0
+GOCO.US,D,20260115,000000,2.27,2.44,2.2,2.4,28486,0
+GOCO.US,D,20260116,000000,2.41,2.56,2.41,2.49,32249,0
+GOCO.US,D,20260120,000000,2.39,2.48,2.27,2.28,34672,0
+GOCO.US,D,20260121,000000,2.32,2.52,2.32,2.52,77788,0
+GOCO.US,D,20260122,000000,2.55,2.55,2.27,2.46,37690,0
+GOCO.US,D,20260123,000000,2.42,2.42,2.326,2.38,25263,0
+GOCO.US,D,20260126,000000,2.37,2.3765,2.22,2.28,28129,0
+GOCO.US,D,20260127,000000,2.27,2.27,2.14,2.2,32638,0
+GOCO.US,D,20260128,000000,2.21,2.21,2.11,2.14,28370,0
+GOCO.US,D,20260129,000000,2.11,2.23,2.08,2.2,30559,0
+GOCO.US,D,20260130,000000,2.23,2.23,2.08,2.16,18607,0
+GOCO.US,D,20260202,000000,2.14,2.2028,2.1206,2.2,40886,0
+GOCO.US,D,20260203,000000,2.17,2.23,2.07,2.18,22553,0
+GOCO.US,D,20260204,000000,2.1868,2.21,2.081,2.2,26691,0
+GOCO.US,D,20260205,000000,2.17,2.17,1.85,1.95,58659,0
+GOCO.US,D,20260206,000000,2,2,1.9,1.99,35812,0
+GOCO.US,D,20260209,000000,1.96,2.015,1.825,1.9,74206,0
+GOCO.US,D,20260210,000000,1.97,2.1,1.92,1.98,26735,0
+GOCO.US,D,20260211,000000,2.01,2.01,1.75,1.755,41367,0
+GOCO.US,D,20260212,000000,1.76,1.76,1.75,1.755,27718,0
+GOCO.US,D,20260213,000000,1.75,1.83,1.7,1.79,62409,0
+GOCO.US,D,20260217,000000,1.79,1.79,1.61,1.62,42372,0
+GOCO.US,D,20260218,000000,1.62,1.685,1.6009,1.635,26659,0
diff --git a/daily/us/nasdaq stocks/1/grnq.us.txt b/daily/us/nasdaq stocks/1/grnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc80d36d6ebf3d5a2f9d5e6e3b08fa461a2bb6e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grnq.us.txt	
@@ -0,0 +1,1886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRNQ.US,D,20180614,000000,227,227,220,220,37.4,0
+GRNQ.US,D,20180615,000000,135,135,112.3,112.3,340,0
+GRNQ.US,D,20180620,000000,121,121.185,111.6,120.55,273.5,0
+GRNQ.US,D,20180625,000000,119.648,122,119.648,122,220,0
+GRNQ.US,D,20180626,000000,110,110,71.5,97,107.6,0
+GRNQ.US,D,20180628,000000,72,100,72,100,410,0
+GRNQ.US,D,20180706,000000,72,82.9,72,82,468,0
+GRNQ.US,D,20180709,000000,88.948,88.948,88.948,88.948,25,0
+GRNQ.US,D,20180710,000000,110,110,100,102.871,149.8,0
+GRNQ.US,D,20180712,000000,108,108,107,107,30,0
+GRNQ.US,D,20180716,000000,105,105,105,105,30.3,0
+GRNQ.US,D,20180727,000000,102,102,65,70,1006,0
+GRNQ.US,D,20180730,000000,70,70,63.5,63.5,52,0
+GRNQ.US,D,20180731,000000,63.5,63.5,63.5,63.5,10,0
+GRNQ.US,D,20180801,000000,57.5,63.499,55,63.499,130,0
+GRNQ.US,D,20180802,000000,55,60,54.667,60,106,0
+GRNQ.US,D,20180806,000000,64.889,64.889,53.9,53.9,24.1,0
+GRNQ.US,D,20180807,000000,54.478,54.478,54.478,54.478,25,0
+GRNQ.US,D,20180808,000000,53,55,45,55,115,0
+GRNQ.US,D,20180809,000000,55.5,55.5,54.8,55.5,80.1,0
+GRNQ.US,D,20180810,000000,55.1,55.5,55.1,55.5,80,0
+GRNQ.US,D,20180813,000000,55.4,55.407,54.7,55.407,102,0
+GRNQ.US,D,20180817,000000,45,49.5,45,49.5,66.4,0
+GRNQ.US,D,20180820,000000,54.5,54.5,54.5,54.5,10,0
+GRNQ.US,D,20180821,000000,52.5,52.5,52.5,52.5,10.1,0
+GRNQ.US,D,20180822,000000,59,65,59,61.2,755.1,0
+GRNQ.US,D,20180823,000000,60,60,46.5,46.5,210,0
+GRNQ.US,D,20180824,000000,55.8,55.8,47.5,54.665,394.1,0
+GRNQ.US,D,20180827,000000,52.3,56.63,50,54.99,741.7,0
+GRNQ.US,D,20180828,000000,51.8,60,51.8,57.999,951.7,0
+GRNQ.US,D,20180829,000000,60,77.8,52.21,75.46,2685.2,0
+GRNQ.US,D,20180830,000000,76,92.8,56.8,60,4616.9,0
+GRNQ.US,D,20180831,000000,60.9,67.9,60.9,62.92,162.6,0
+GRNQ.US,D,20180904,000000,67.5,77,61.6,76.5,473.5,0
+GRNQ.US,D,20180905,000000,74,74,65,65,122.6,0
+GRNQ.US,D,20180906,000000,74.5,74.5,60,60,115.9,0
+GRNQ.US,D,20180907,000000,60.1,60.2,50.001,54.679,721.5,0
+GRNQ.US,D,20180910,000000,51,51.662,47.152,51,2348.9,0
+GRNQ.US,D,20180911,000000,48.765,51,48.136,50.946,830.5,0
+GRNQ.US,D,20180912,000000,48.5,49.098,38.77,38.77,743.3,0
+GRNQ.US,D,20180913,000000,43.257,44.999,27.1,33.4,2969.5,0
+GRNQ.US,D,20180914,000000,34.2,34.2,30.2,32.791,450.6,0
+GRNQ.US,D,20180917,000000,40.9,40.9,30,31.136,707.3,0
+GRNQ.US,D,20180918,000000,31.1,32.2,31.1,31.8,128,0
+GRNQ.US,D,20180919,000000,30,30,25.3,27.437,1578.1,0
+GRNQ.US,D,20180920,000000,26.644,27.2,26.5,26.5,292.7,0
+GRNQ.US,D,20180921,000000,26.3,28.678,26.3,28,364.5,0
+GRNQ.US,D,20180924,000000,29.7,29.7,26,26.5,1694.5,0
+GRNQ.US,D,20180925,000000,26.2,27.921,26.2,26.7,190.4,0
+GRNQ.US,D,20180926,000000,27.765,28,25.51,27.6,760,0
+GRNQ.US,D,20180927,000000,29,38,29,34.3,2230.4,0
+GRNQ.US,D,20180928,000000,35.775,37.637,35.025,36.582,195.2,0
+GRNQ.US,D,20181001,000000,39.786,105,39.786,99,23697,0
+GRNQ.US,D,20181002,000000,99,99,55,55,7432.8,0
+GRNQ.US,D,20181003,000000,54.9,73.967,52.1,68.4,4079.8,0
+GRNQ.US,D,20181004,000000,65,69,60.001,69,1347,0
+GRNQ.US,D,20181005,000000,67.987,71.858,63.501,63.501,955.2,0
+GRNQ.US,D,20181008,000000,63.818,64,60,62.6,384.2,0
+GRNQ.US,D,20181009,000000,60,62.5,60,61.8,494,0
+GRNQ.US,D,20181010,000000,65,66.7,62.9,64.1,458.6,0
+GRNQ.US,D,20181011,000000,63.3,63.3,60.5,60.5,52.1,0
+GRNQ.US,D,20181012,000000,59.325,65.2,59.325,60.602,104.8,0
+GRNQ.US,D,20181015,000000,60.7,61.789,60.7,61.789,282.3,0
+GRNQ.US,D,20181016,000000,61.004,61.5,61,61.5,100.8,0
+GRNQ.US,D,20181017,000000,64.4,76.9,64.4,71.17,2143.5,0
+GRNQ.US,D,20181018,000000,73.367,73.848,66.2,66.5,699.3,0
+GRNQ.US,D,20181019,000000,68.5,68.5,67.4,68,150.6,0
+GRNQ.US,D,20181022,000000,65.5,65.5,62.31,63.8,172.1,0
+GRNQ.US,D,20181023,000000,64.32,65.499,64.172,64.172,109,0
+GRNQ.US,D,20181024,000000,63,63.005,60.2,63.001,360.1,0
+GRNQ.US,D,20181025,000000,60.8,63.5,60.8,63.377,96.3,0
+GRNQ.US,D,20181026,000000,62.31,62.31,62,62,53.6,0
+GRNQ.US,D,20181029,000000,60.3,60.3,60.3,60.3,12,0
+GRNQ.US,D,20181030,000000,59.277,60.001,53.769,55.1,1182,0
+GRNQ.US,D,20181031,000000,54.8,58.036,54.8,56.2,205.5,0
+GRNQ.US,D,20181101,000000,58.501,58.501,55,55.4,346.3,0
+GRNQ.US,D,20181102,000000,53.2,55,48.001,50,1120.5,0
+GRNQ.US,D,20181105,000000,50,53,50,50.9,170.4,0
+GRNQ.US,D,20181106,000000,49.245,50.201,48.8,48.8,198.8,0
+GRNQ.US,D,20181107,000000,48.9,50.163,45,45.2,925,0
+GRNQ.US,D,20181108,000000,44.001,44.62,44.001,44.22,110,0
+GRNQ.US,D,20181109,000000,48,48,36.5,38.2,622.4,0
+GRNQ.US,D,20181112,000000,38.2,52.1,35.5,47,1593,0
+GRNQ.US,D,20181113,000000,47,48.967,40,40,1026.6,0
+GRNQ.US,D,20181114,000000,40.5,40.5,40.5,40.5,21.3,0
+GRNQ.US,D,20181115,000000,43.5,43.5,43.5,43.5,51,0
+GRNQ.US,D,20181116,000000,45,45,43.499,43.499,123.7,0
+GRNQ.US,D,20181119,000000,43,46.35,40.4,46.35,360,0
+GRNQ.US,D,20181120,000000,42.99,42.99,42.99,42.99,58.2,0
+GRNQ.US,D,20181121,000000,43,43,43,43,404,0
+GRNQ.US,D,20181123,000000,41.9,43,41,42,1195.5,0
+GRNQ.US,D,20181126,000000,39,39,35,35,474.7,0
+GRNQ.US,D,20181127,000000,35,35.1,30.001,30.001,3794.8,0
+GRNQ.US,D,20181128,000000,28.5,28.5,22,23.8,7019.4,0
+GRNQ.US,D,20181129,000000,26,28.206,23.8,24.4,2120.1,0
+GRNQ.US,D,20181130,000000,27.442,32.033,26.335,27.65,1460,0
+GRNQ.US,D,20181203,000000,31.5,42,29.001,33.162,10892.5,0
+GRNQ.US,D,20181204,000000,38.5,38.5,30.5,33.2,1188.7,0
+GRNQ.US,D,20181206,000000,36,37.83,33.467,34,397.1,0
+GRNQ.US,D,20181207,000000,35.1,35.1,29.5,32.5,302.1,0
+GRNQ.US,D,20181210,000000,32.72,33,32.618,33,326.9,0
+GRNQ.US,D,20181211,000000,33,34,32.99,34,195.2,0
+GRNQ.US,D,20181212,000000,35,38,29.5,31,390.9,0
+GRNQ.US,D,20181213,000000,33,33.5,32.5,33,189.1,0
+GRNQ.US,D,20181214,000000,33,33,30.1,30.1,127.4,0
+GRNQ.US,D,20181217,000000,32,32,30.2,30.2,1161.2,0
+GRNQ.US,D,20181218,000000,36.2,37.7,30.4,36.827,3118.2,0
+GRNQ.US,D,20181219,000000,36.2,46,33.768,39,8227.7,0
+GRNQ.US,D,20181220,000000,34.75,48,34.75,39.291,3316.4,0
+GRNQ.US,D,20181221,000000,45.9,50,41.829,45.878,3065.7,0
+GRNQ.US,D,20181224,000000,46.092,50,46,46,832.1,0
+GRNQ.US,D,20181226,000000,48.5,50,44,44,1971.1,0
+GRNQ.US,D,20181227,000000,44.2,46.202,36.8,43.4,1291.6,0
+GRNQ.US,D,20181228,000000,41.3,45.4,40.2,43.1,199,0
+GRNQ.US,D,20181231,000000,42.5,49,42.5,47,2090.7,0
+GRNQ.US,D,20190102,000000,49,49,45.6,48,361.9,0
+GRNQ.US,D,20190103,000000,47.1,47.1,45,46.819,144.9,0
+GRNQ.US,D,20190104,000000,44.9,47.775,44.9,45.225,376.9,0
+GRNQ.US,D,20190107,000000,46.23,46.23,46.23,46.23,305,0
+GRNQ.US,D,20190108,000000,45.43,45.5,43.6,43.6,256.8,0
+GRNQ.US,D,20190109,000000,42.4,44.4,42.4,44.2,199,0
+GRNQ.US,D,20190110,000000,47,47,46.785,46.785,84.9,0
+GRNQ.US,D,20190111,000000,46,46,43.913,46,126.1,0
+GRNQ.US,D,20190114,000000,44.201,44.74,41,42.5,260.3,0
+GRNQ.US,D,20190115,000000,40,40,38.5,38.5,1093.6,0
+GRNQ.US,D,20190116,000000,38.3,38.5,36.901,38.051,150,0
+GRNQ.US,D,20190117,000000,38,38,37,37,150,0
+GRNQ.US,D,20190118,000000,35.8,37,35.8,37,89.1,0
+GRNQ.US,D,20190122,000000,36.724,36.9,35,36.9,226.7,0
+GRNQ.US,D,20190123,000000,35.2,35.2,35.2,35.2,15,0
+GRNQ.US,D,20190124,000000,34.197,34.197,33.9,33.9,137.9,0
+GRNQ.US,D,20190125,000000,36,36,36,36,435.1,0
+GRNQ.US,D,20190128,000000,35,35,34.773,34.773,121.1,0
+GRNQ.US,D,20190129,000000,34.5,34.5,32,32,115.3,0
+GRNQ.US,D,20190131,000000,33.946,35.9,33.946,35.725,143.6,0
+GRNQ.US,D,20190204,000000,34.4,35.7,34.4,35.7,33.2,0
+GRNQ.US,D,20190208,000000,35.7,35.7,35.4,35.7,531.8,0
+GRNQ.US,D,20190211,000000,37.8,37.8,33.2,33.266,179.7,0
+GRNQ.US,D,20190212,000000,33.668,33.668,33.5,33.5,330,0
+GRNQ.US,D,20190213,000000,33.1,40.311,33.1,40.311,156.7,0
+GRNQ.US,D,20190214,000000,39.9,40,39.9,40,194,0
+GRNQ.US,D,20190215,000000,39.842,39.999,39.842,39.9,415,0
+GRNQ.US,D,20190220,000000,38.19,38.19,33.6,33.7,769.9,0
+GRNQ.US,D,20190221,000000,33.6,33.701,33.6,33.7,259.3,0
+GRNQ.US,D,20190222,000000,33.8,33.8,33.7,33.7,78.4,0
+GRNQ.US,D,20190301,000000,35,35,32,32,313.5,0
+GRNQ.US,D,20190304,000000,34,34,33.64,33.64,159,0
+GRNQ.US,D,20190306,000000,33.8,34,26,29.757,3650.8,0
+GRNQ.US,D,20190307,000000,29.7,29.7,29,29,140.2,0
+GRNQ.US,D,20190308,000000,27.42,27.42,27.42,27.42,57.1,0
+GRNQ.US,D,20190311,000000,30,30,28.101,28.101,804.5,0
+GRNQ.US,D,20190312,000000,28.973,30,27,28,5863.2,0
+GRNQ.US,D,20190313,000000,28.1,28.1,26.8,27.8,347.5,0
+GRNQ.US,D,20190314,000000,27,27.9,27,27.9,110.1,0
+GRNQ.US,D,20190315,000000,27.5,27.5,27.5,27.5,29,0
+GRNQ.US,D,20190319,000000,26.8,26.8,25,26,600,0
+GRNQ.US,D,20190320,000000,28.77,28.77,26,26,1190,0
+GRNQ.US,D,20190321,000000,25,25.495,22.2,22.2,1659.9,0
+GRNQ.US,D,20190322,000000,22.2,22.454,19.9,19.9,1016.1,0
+GRNQ.US,D,20190326,000000,18.001,21,17.2,18,2140.6,0
+GRNQ.US,D,20190327,000000,18,30.4,17,28.38,16137,0
+GRNQ.US,D,20190328,000000,30,30,21.6,21.6,2890,0
+GRNQ.US,D,20190329,000000,20,22.4,19.975,20.2,870.3,0
+GRNQ.US,D,20190401,000000,22.3,22.3,20.2,20.826,428.5,0
+GRNQ.US,D,20190402,000000,20,21,18.501,19.899,1725.6,0
+GRNQ.US,D,20190403,000000,20.407,20.9,19.9,19.998,407.1,0
+GRNQ.US,D,20190404,000000,19.577,20,19.11,19.5,219.2,0
+GRNQ.US,D,20190405,000000,19.8,19.889,19.1,19.7,90.2,0
+GRNQ.US,D,20190408,000000,19.8,20,18.9,20,511.9,0
+GRNQ.US,D,20190409,000000,19,20,19,20,290,0
+GRNQ.US,D,20190410,000000,19.973,21.1,19.65,20.401,1424.8,0
+GRNQ.US,D,20190411,000000,21.2,23.299,20.603,22.6,1717.9,0
+GRNQ.US,D,20190412,000000,23.199,27.2,20.3,23,7795.9,0
+GRNQ.US,D,20190415,000000,23,24.9,22.3,24.7,1477.8,0
+GRNQ.US,D,20190416,000000,25.7,25.7,22.914,23.115,2360.9,0
+GRNQ.US,D,20190417,000000,24,30.4,23,23,12808,0
+GRNQ.US,D,20190418,000000,23.4,25.45,23.4,23.756,1597.7,0
+GRNQ.US,D,20190422,000000,24.099,25.001,23.999,24.5,253,0
+GRNQ.US,D,20190423,000000,23.499,24.401,22,22.71,1821.3,0
+GRNQ.US,D,20190424,000000,25.6,25.6,22.4,22.814,802.2,0
+GRNQ.US,D,20190425,000000,22.5,23.5,21.8,22.3,1420.5,0
+GRNQ.US,D,20190426,000000,22.4,22.9,22.1,22.3,750,0
+GRNQ.US,D,20190429,000000,23,23.792,22,22.601,894.1,0
+GRNQ.US,D,20190430,000000,23,23,19.5,19.9,2016.3,0
+GRNQ.US,D,20190501,000000,20,20.908,20,20.8,148.5,0
+GRNQ.US,D,20190502,000000,20,20.8,20,20.8,351.3,0
+GRNQ.US,D,20190503,000000,21,21,20,20,522.3,0
+GRNQ.US,D,20190506,000000,19.301,19.6,18.65,18.65,734.6,0
+GRNQ.US,D,20190507,000000,19.182,19.961,18.4,18.6,846.1,0
+GRNQ.US,D,20190508,000000,19.007,19.063,19.007,19.063,234.8,0
+GRNQ.US,D,20190509,000000,19,20.9,18.9,20,3159.2,0
+GRNQ.US,D,20190510,000000,19.3,19.3,19.3,19.3,124.9,0
+GRNQ.US,D,20190513,000000,19.241,19.241,18.501,19,605,0
+GRNQ.US,D,20190514,000000,19.169,19.2,18.887,19.2,105,0
+GRNQ.US,D,20190515,000000,19.2,19.2,18.4,18.4,130,0
+GRNQ.US,D,20190516,000000,18.5,18.5,18.4,18.5,223.9,0
+GRNQ.US,D,20190517,000000,18,18,18,18,104.1,0
+GRNQ.US,D,20190520,000000,18.3,19.4,18.3,19.4,43.3,0
+GRNQ.US,D,20190521,000000,18,18,18,18,502,0
+GRNQ.US,D,20190522,000000,18.2,18.2,16.5,16.5,1282.5,0
+GRNQ.US,D,20190523,000000,15,17.1,14.285,17.1,734,0
+GRNQ.US,D,20190524,000000,17.5,17.5,16,16.2,509,0
+GRNQ.US,D,20190528,000000,16.9,17.4,16.9,17.4,71.6,0
+GRNQ.US,D,20190530,000000,15.6,15.6,15.305,15.4,122.2,0
+GRNQ.US,D,20190531,000000,16,16,16,16,176.7,0
+GRNQ.US,D,20190605,000000,13.5,13.7,13.2,13.4,522.6,0
+GRNQ.US,D,20190606,000000,13,13,12,12,858,0
+GRNQ.US,D,20190607,000000,11.8,11.8,11.4,11.5,255.5,0
+GRNQ.US,D,20190610,000000,12,12.6,12,12.6,40,0
+GRNQ.US,D,20190611,000000,12.4,12.5,12.4,12.5,27.2,0
+GRNQ.US,D,20190612,000000,12.3,12.3,11.3,11.3,47.3,0
+GRNQ.US,D,20190613,000000,12.2,12.5,11.3,11.8,2671.8,0
+GRNQ.US,D,20190614,000000,10.5,11.827,10.5,11.827,50.6,0
+GRNQ.US,D,20190617,000000,12.5,12.5,11.808,12.5,379.8,0
+GRNQ.US,D,20190618,000000,12.5,12.5,11,11,3194.2,0
+GRNQ.US,D,20190619,000000,12,14,11.3,11.3,804.2,0
+GRNQ.US,D,20190620,000000,11.5,11.5,11,11.458,1974.6,0
+GRNQ.US,D,20190621,000000,11.8,11.9,11.3,11.9,5630,0
+GRNQ.US,D,20190624,000000,11.807,11.807,11.2,11.2,389,0
+GRNQ.US,D,20190625,000000,11.2,11.256,11.1,11.256,114.1,0
+GRNQ.US,D,20190627,000000,11.3,11.457,11.1,11.4,165,0
+GRNQ.US,D,20190628,000000,11.3,11.5,11.3,11.5,2223.4,0
+GRNQ.US,D,20190701,000000,11.156,11.156,11.101,11.101,447.2,0
+GRNQ.US,D,20190702,000000,11.2,11.7,11.2,11.327,352.2,0
+GRNQ.US,D,20190703,000000,11.896,11.896,11.3,11.4,111.6,0
+GRNQ.US,D,20190705,000000,11.4,11.5,11.3,11.3,337,0
+GRNQ.US,D,20190708,000000,11.357,11.357,11.3,11.3,150,0
+GRNQ.US,D,20190709,000000,10.99,10.99,10.8,10.8,62,0
+GRNQ.US,D,20190710,000000,10.801,10.83,8.6,8.7,1985.1,0
+GRNQ.US,D,20190711,000000,9.2,11.9,9,10.5,14088.6,0
+GRNQ.US,D,20190712,000000,11,11.899,10.5,11.875,3162.1,0
+GRNQ.US,D,20190715,000000,11.8,11.844,10.553,11.501,1261.7,0
+GRNQ.US,D,20190716,000000,10.933,15.5,10,10.956,17835.1,0
+GRNQ.US,D,20190717,000000,12.7,12.7,10.653,10.7,1149.6,0
+GRNQ.US,D,20190718,000000,10.6,11.699,10.5,11.3,361.6,0
+GRNQ.US,D,20190719,000000,12.195,12.7,11.3,11.3,442.7,0
+GRNQ.US,D,20190722,000000,10.7,11.213,10.7,11,340,0
+GRNQ.US,D,20190723,000000,12.642,12.7,10.7,10.7,390.2,0
+GRNQ.US,D,20190724,000000,11.35,11.9,10.5,10.5,155.5,0
+GRNQ.US,D,20190725,000000,10.6,11.899,10.5,10.5,952,0
+GRNQ.US,D,20190726,000000,11.2,11.8,11,11,381.6,0
+GRNQ.US,D,20190729,000000,11.9,11.9,11.9,11.9,144.7,0
+GRNQ.US,D,20190730,000000,11.5,11.5,11.4,11.4,40.7,0
+GRNQ.US,D,20190731,000000,11.4,11.5,11,11.15,99.2,0
+GRNQ.US,D,20190801,000000,10.77,10.821,10.5,10.821,327.5,0
+GRNQ.US,D,20190802,000000,11.9,11.9,10.8,10.8,336.3,0
+GRNQ.US,D,20190806,000000,10.81,10.81,10.2,10.2,442.7,0
+GRNQ.US,D,20190807,000000,10.489,11.9,10.489,11.9,877.4,0
+GRNQ.US,D,20190808,000000,12,12,12,12,64.2,0
+GRNQ.US,D,20190809,000000,12,12,10.2,11.8,857.4,0
+GRNQ.US,D,20190812,000000,11.544,11.544,11.5,11.5,46.6,0
+GRNQ.US,D,20190813,000000,10.3,11.168,10.2,10.554,343.6,0
+GRNQ.US,D,20190814,000000,11.5,11.5,10.501,10.8,207.2,0
+GRNQ.US,D,20190815,000000,11.3,11.3,10.53,10.53,108.3,0
+GRNQ.US,D,20190816,000000,10.4,10.58,10.3,10.58,207.7,0
+GRNQ.US,D,20190819,000000,11.3,11.3,10.3,10.4,760.1,0
+GRNQ.US,D,20190820,000000,11.3,11.3,10.3,10.53,146.4,0
+GRNQ.US,D,20190821,000000,11.2,11.2,10.175,10.175,909.5,0
+GRNQ.US,D,20190822,000000,11.1,11.1,10,10.8,430.3,0
+GRNQ.US,D,20190823,000000,11,11,10.2,11,239.7,0
+GRNQ.US,D,20190826,000000,11,11,9.9,10.2,646.8,0
+GRNQ.US,D,20190827,000000,10,10.889,9.9,10.85,127.7,0
+GRNQ.US,D,20190828,000000,9.2,10.4,9,10.013,458.7,0
+GRNQ.US,D,20190829,000000,9.9,10.4,9.5,10.4,395.6,0
+GRNQ.US,D,20190830,000000,10.3,10.3,9.701,9.898,340.3,0
+GRNQ.US,D,20190903,000000,9.5,10.6,9.373,9.4,1031.6,0
+GRNQ.US,D,20190904,000000,10.067,10.067,8,8.5,5595,0
+GRNQ.US,D,20190905,000000,9.9,9.9,7.8,8.967,154.4,0
+GRNQ.US,D,20190906,000000,8.792,9.232,8.5,8.973,1182.8,0
+GRNQ.US,D,20190909,000000,9.422,9.7,7.3,7.665,558.4,0
+GRNQ.US,D,20190910,000000,8.049,9,7.8,8.96,1250.8,0
+GRNQ.US,D,20190911,000000,8.9,9.8,8.9,9.41,3050.8,0
+GRNQ.US,D,20190912,000000,9.7,9.7,8,9.7,500.6,0
+GRNQ.US,D,20190913,000000,8.9,9.653,8.9,9.653,836.8,0
+GRNQ.US,D,20190916,000000,9.599,9.7,9.599,9.7,50.3,0
+GRNQ.US,D,20190917,000000,9.6,10.6,7.9,8.005,7282.2,0
+GRNQ.US,D,20190918,000000,10.6,10.6,9.317,9.4,1478.4,0
+GRNQ.US,D,20190919,000000,9.9,10.59,9.2065,9.95,2816.1,0
+GRNQ.US,D,20190923,000000,9.3,9.3,9.3,9.3,148.8,0
+GRNQ.US,D,20190924,000000,9.5005,9.907,9.5005,9.907,34.4,0
+GRNQ.US,D,20190925,000000,8.1,9.903,8.1,9.903,326.4,0
+GRNQ.US,D,20190926,000000,9.2966,9.906,8.6,8.999,247.6,0
+GRNQ.US,D,20190927,000000,9,9.95,9,9.95,2656.6,0
+GRNQ.US,D,20190930,000000,9.95,9.95,9.055,9.7589,4042.1,0
+GRNQ.US,D,20191001,000000,9.8,10.4,9.8,10.2,463,0
+GRNQ.US,D,20191002,000000,10.4,10.5,8.1,8.101,240.3,0
+GRNQ.US,D,20191003,000000,9.7,10.5,8.506,8.506,157.9,0
+GRNQ.US,D,20191004,000000,9.319,9.319,8,8.499,1136,0
+GRNQ.US,D,20191007,000000,9,9.457,8.5,8.5,63.6,0
+GRNQ.US,D,20191008,000000,9.9,9.9,8.5,8.5,279.2,0
+GRNQ.US,D,20191009,000000,8.501,8.501,8.501,8.501,110.9,0
+GRNQ.US,D,20191011,000000,8.927,8.927,8.927,8.927,60.5,0
+GRNQ.US,D,20191015,000000,8.7476,28.165,8.7476,12.4,121249.4,0
+GRNQ.US,D,20191016,000000,15,15,10.1,10.2,24669.7,0
+GRNQ.US,D,20191017,000000,9.5,10.215,8.5,8.5,8285,0
+GRNQ.US,D,20191018,000000,9.025,9.6525,7.6,8.1,7323.4,0
+GRNQ.US,D,20191021,000000,8.161,8.161,7.6,7.601,3814.4,0
+GRNQ.US,D,20191022,000000,7.6,7.601,7.201,7.4908,2783.9,0
+GRNQ.US,D,20191023,000000,7.5,7.5,7,7.25,2354.9,0
+GRNQ.US,D,20191024,000000,7.25,7.3,7.2,7.226,939.2,0
+GRNQ.US,D,20191025,000000,7.2,7.5,7.2,7.469,521.3,0
+GRNQ.US,D,20191028,000000,7.469,7.469,7.3,7.35,159.8,0
+GRNQ.US,D,20191029,000000,7.2,7.2,6.7426,7,3072.7,0
+GRNQ.US,D,20191030,000000,6.509,7.2,6.509,6.6,169.9,0
+GRNQ.US,D,20191031,000000,6.9,7.6,6.9,7.2251,11566.9,0
+GRNQ.US,D,20191101,000000,7.553,8.5,7.215,7.301,13157.7,0
+GRNQ.US,D,20191104,000000,7.301,8.712,7.301,8.28,818.6,0
+GRNQ.US,D,20191105,000000,7.9,7.9,7.52,7.8245,555.7,0
+GRNQ.US,D,20191106,000000,7.6,7.6,6.62,7.1,1297.4,0
+GRNQ.US,D,20191107,000000,7.65,7.65,6.9,7.498,762.1,0
+GRNQ.US,D,20191108,000000,6.9,7.499,6.9,6.966,418.7,0
+GRNQ.US,D,20191111,000000,6.6,7.0634,6.5,7.0634,190.3,0
+GRNQ.US,D,20191112,000000,6.505,6.967,6.505,6.967,372.7,0
+GRNQ.US,D,20191113,000000,6.5,6.999,6.5,6.8,103.8,0
+GRNQ.US,D,20191114,000000,6.5,6.799,6,6.1799,1908.8,0
+GRNQ.US,D,20191115,000000,6.6,6.6,5.658,6.08,678.9,0
+GRNQ.US,D,20191118,000000,6.1,6.1,5.24,5.4325,840.4,0
+GRNQ.US,D,20191119,000000,5.122,5.122,4.225,4.606,1450,0
+GRNQ.US,D,20191120,000000,4,5.3,4,4.36,565.1,0
+GRNQ.US,D,20191121,000000,5,5.5,4.8,4.8,2069.8,0
+GRNQ.US,D,20191122,000000,4.2,4.37,4.012,4.311,2126.8,0
+GRNQ.US,D,20191125,000000,4.526,5.48,4.3,4.3,573.5,0
+GRNQ.US,D,20191126,000000,4.52,4.54,4.32,4.32,503.8,0
+GRNQ.US,D,20191127,000000,4.35,6.3,4.25,6.3,14473.2,0
+GRNQ.US,D,20191129,000000,8.8,8.8,5.1,5.601,19303.5,0
+GRNQ.US,D,20191202,000000,5.2,5.985,4.611,5.2,1948.3,0
+GRNQ.US,D,20191203,000000,4.7,4.91936,4.7,4.7,3861.8,0
+GRNQ.US,D,20191204,000000,5.474,5.474,4.8,4.8,553.7,0
+GRNQ.US,D,20191205,000000,4.933,4.933,4.51,4.51,1780.7,0
+GRNQ.US,D,20191206,000000,4.5,4.874,4,4.305,2684.4,0
+GRNQ.US,D,20191209,000000,4.3,4.4,4.3,4.301,830.3,0
+GRNQ.US,D,20191210,000000,4.301,4.322,4.12,4.12,1446.5,0
+GRNQ.US,D,20191211,000000,4.2,4.70251,4.05,4.439,576.4,0
+GRNQ.US,D,20191212,000000,4.7,5.373,4.5,4.9,2214.5,0
+GRNQ.US,D,20191213,000000,4.457,4.5,4.457,4.457,248.4,0
+GRNQ.US,D,20191216,000000,4.5,4.5,4.1,4.221,2329.5,0
+GRNQ.US,D,20191217,000000,4.30701,4.30701,4.30701,4.30701,27,0
+GRNQ.US,D,20191218,000000,4.501,5,4.501,4.56,350.9,0
+GRNQ.US,D,20191219,000000,4.9,5.2,4.531,4.6,3728.4,0
+GRNQ.US,D,20191220,000000,4.60942,5.099,4.1,5,1082.5,0
+GRNQ.US,D,20191223,000000,4.9,6.3,4.9,6.1,11177.2,0
+GRNQ.US,D,20191224,000000,6.71,7.9,6.3,7.29,20871.7,0
+GRNQ.US,D,20191226,000000,6,6.9,5.6,5.6,15270.7,0
+GRNQ.US,D,20191227,000000,5.985,6.354,5.7,6.3,12432.9,0
+GRNQ.US,D,20191230,000000,6.03,7.301,5.812,6.325,19186.7,0
+GRNQ.US,D,20191231,000000,6.2,6.231,5.7,5.7,5867.2,0
+GRNQ.US,D,20200102,000000,5.7,6.129,5.7,5.8682,3513.2,0
+GRNQ.US,D,20200103,000000,5.9,6.9,5.6,6.6,11566.4,0
+GRNQ.US,D,20200106,000000,6.6,7.2,6.5,6.5,12154.5,0
+GRNQ.US,D,20200107,000000,6.797,6.9,5.6344,6.875,6753.1,0
+GRNQ.US,D,20200108,000000,6.732,8.7754,6.732,7.8,16997.5,0
+GRNQ.US,D,20200109,000000,7.8,7.861,6.9,7,5566.2,0
+GRNQ.US,D,20200110,000000,7,7.3,6.5,6.839,814.2,0
+GRNQ.US,D,20200113,000000,6.7,6.7,6.5,6.616,1034.1,0
+GRNQ.US,D,20200114,000000,6.5,6.9,6.5,6.6715,457.8,0
+GRNQ.US,D,20200115,000000,6.5,6.5,5.812,6.2,1419,0
+GRNQ.US,D,20200116,000000,6,6,5.62,5.8,1670.2,0
+GRNQ.US,D,20200117,000000,5.7,5.8,5.6,5.8,1911.9,0
+GRNQ.US,D,20200121,000000,5.6,5.9936,5.6,5.65,1451.6,0
+GRNQ.US,D,20200122,000000,5.6,5.85,5.2295,5.45,1474.1,0
+GRNQ.US,D,20200123,000000,5.417,5.478,5.3,5.478,443.8,0
+GRNQ.US,D,20200124,000000,5.031,5.584,5,5,5260.9,0
+GRNQ.US,D,20200127,000000,5,5.46,5,5.2354,663,0
+GRNQ.US,D,20200128,000000,5.77,5.77,5.105,5.2251,599.8,0
+GRNQ.US,D,20200129,000000,5.4,5.5,5.085,5.085,571,0
+GRNQ.US,D,20200130,000000,4.921,4.96861,4.61,4.84,363.6,0
+GRNQ.US,D,20200131,000000,4.51,4.8,4.12,4.5,450.4,0
+GRNQ.US,D,20200203,000000,4.55,4.6,4.55,4.6,838.8,0
+GRNQ.US,D,20200204,000000,4.79,5.029,4.5,4.5,571.5,0
+GRNQ.US,D,20200205,000000,5.0025,5.0025,4.4,4.44999,264.9,0
+GRNQ.US,D,20200206,000000,5.434,5.434,4.5,5,2123.7,0
+GRNQ.US,D,20200207,000000,5.204,5.8,5.2,5.6935,1800.1,0
+GRNQ.US,D,20200210,000000,5.8,7.4,5.5,6.8975,9144.2,0
+GRNQ.US,D,20200211,000000,7,7.1,6.06,6.3,14346.2,0
+GRNQ.US,D,20200212,000000,6.52,6.52,4.5,5.5,3956.6,0
+GRNQ.US,D,20200213,000000,5.363,5.363,4.7,4.935,1853,0
+GRNQ.US,D,20200214,000000,5,5.5,4.9,4.91341,153.9,0
+GRNQ.US,D,20200218,000000,5.134,5.134,4.606,4.8,357,0
+GRNQ.US,D,20200219,000000,4.501,5.177,4.501,4.807,647.2,0
+GRNQ.US,D,20200220,000000,5.047,5.7297,4.85,4.935,314.7,0
+GRNQ.US,D,20200221,000000,5.1,5.6,4.8,4.8,643.6,0
+GRNQ.US,D,20200224,000000,4.935,5.076,4.7,4.701,432,0
+GRNQ.US,D,20200225,000000,4.8,4.99715,4.65,4.6505,2793.1,0
+GRNQ.US,D,20200226,000000,4.883,5.7,4.527,4.539,922.6,0
+GRNQ.US,D,20200227,000000,4.5,4.538,4.002,4.48819,2052.3,0
+GRNQ.US,D,20200228,000000,4.712,4.712,4.32,4.49,302.1,0
+GRNQ.US,D,20200302,000000,4.8,4.99,4.714,4.86,1611,0
+GRNQ.US,D,20200303,000000,5,7,4.716,6.2,13386,0
+GRNQ.US,D,20200304,000000,6.718,7.9,6.2,6.542,22549.5,0
+GRNQ.US,D,20200305,000000,6.4,6.4,4.5,5.151,9316.7,0
+GRNQ.US,D,20200306,000000,5.138,6.4,5.138,5.239,2886.3,0
+GRNQ.US,D,20200309,000000,4.9,5.669,4.9,5.498,859.5,0
+GRNQ.US,D,20200310,000000,6.06,6.06,4.9,5.18,627.9,0
+GRNQ.US,D,20200311,000000,4.9,5.171,4.511,4.512,912.9,0
+GRNQ.US,D,20200312,000000,4.625,5.187,2.1,3.601,4374,0
+GRNQ.US,D,20200313,000000,4,4.46628,3.7,4.24,858.9,0
+GRNQ.US,D,20200316,000000,4,6,3.6,3.78,4895.1,0
+GRNQ.US,D,20200317,000000,3.82,4.5,3.5,4.04851,1465.1,0
+GRNQ.US,D,20200318,000000,4,4.232,3.5,4.232,1727.8,0
+GRNQ.US,D,20200319,000000,3.886,4.192,3.55,3.975,2406.9,0
+GRNQ.US,D,20200320,000000,4.173,4.2,3.7,3.9,1031.3,0
+GRNQ.US,D,20200323,000000,4.2,4.2,3.5,3.75,636.1,0
+GRNQ.US,D,20200324,000000,4,4,3.75,3.937,231.8,0
+GRNQ.US,D,20200325,000000,3.75,4,3.75,3.75,1316.5,0
+GRNQ.US,D,20200326,000000,3.526,4.7,3.526,4.219,4552.2,0
+GRNQ.US,D,20200327,000000,4.429,4.54,4.429,4.493,254.3,0
+GRNQ.US,D,20200330,000000,4.22,4.25523,3.5,4.0125,1274,0
+GRNQ.US,D,20200331,000000,4.213,4.214,3.763,3.763,220.1,0
+GRNQ.US,D,20200401,000000,3.951,3.951,3.663,3.846,1245.2,0
+GRNQ.US,D,20200402,000000,3.4,3.7,3.318,3.35,1372.7,0
+GRNQ.US,D,20200403,000000,3.517,3.517,3,3,1002,0
+GRNQ.US,D,20200406,000000,3.5,3.5,3.152,3.5,683.4,0
+GRNQ.US,D,20200407,000000,3,3.444,3,3.4,630.5,0
+GRNQ.US,D,20200408,000000,3.5,3.5,3,3.452,292,0
+GRNQ.US,D,20200409,000000,3.2,3.368,3.2,3.368,208.2,0
+GRNQ.US,D,20200413,000000,3.5,3.5,2.951,3.2,2760.2,0
+GRNQ.US,D,20200414,000000,3.0001,3.6,2.869,3.5,9554.9,0
+GRNQ.US,D,20200415,000000,4.5,4.5,3.2,3.37,15782.1,0
+GRNQ.US,D,20200416,000000,3.538,4,3,3.26999,2350.9,0
+GRNQ.US,D,20200417,000000,3.3001,3.524,3.104,3.361,2445.5,0
+GRNQ.US,D,20200420,000000,3.3,3.3,2.85,3.0699,5933.7,0
+GRNQ.US,D,20200421,000000,3.21,3.255,3.096,3.11201,577.6,0
+GRNQ.US,D,20200422,000000,3.3,3.3,3.098,3.2,470.2,0
+GRNQ.US,D,20200423,000000,3,3.4,3,3.4,1826.4,0
+GRNQ.US,D,20200424,000000,3.658,3.658,3,3.155,2014.6,0
+GRNQ.US,D,20200427,000000,3.312,4.5,3.312,3.801,13029.7,0
+GRNQ.US,D,20200428,000000,3.991,4.19,3.1,3.418,3190.2,0
+GRNQ.US,D,20200429,000000,3.4,3.96,3.2,3.80304,2505.3,0
+GRNQ.US,D,20200430,000000,3.803,4.5,3.08,3.7,3820.2,0
+GRNQ.US,D,20200501,000000,3.278,4.5,3.27701,3.44,2343.5,0
+GRNQ.US,D,20200504,000000,3.553,3.712,3.1,3.513,1568.4,0
+GRNQ.US,D,20200505,000000,3.513,3.673,3.2,3.3,3602.8,0
+GRNQ.US,D,20200506,000000,3.2,3.3535,2.8,3,6120,0
+GRNQ.US,D,20200507,000000,3.2,3.2,2.9,3.001,2837.5,0
+GRNQ.US,D,20200508,000000,2.847,3.2,2.8,3.016,4066.5,0
+GRNQ.US,D,20200511,000000,2.888,5.6,2.801,3.3,71291.8,0
+GRNQ.US,D,20200512,000000,3.465,3.836,3.3,3.6,11759.1,0
+GRNQ.US,D,20200513,000000,3.75,3.75,3.05,3.38,5463.1,0
+GRNQ.US,D,20200514,000000,3.2,3.34,3.2,3.2,1907.6,0
+GRNQ.US,D,20200515,000000,3.391,3.975,3.15,3.274,18043.4,0
+GRNQ.US,D,20200518,000000,3.78,3.7801,3.3,3.427,2419,0
+GRNQ.US,D,20200519,000000,3.372,3.56,3.348,3.518,3258.7,0
+GRNQ.US,D,20200520,000000,3.693,4.166,3.36,3.8,11707.3,0
+GRNQ.US,D,20200521,000000,3.8,3.8,3.6,3.6,2613.8,0
+GRNQ.US,D,20200522,000000,4.1,13.7,4.1,6.2,818022.1,0
+GRNQ.US,D,20200526,000000,7.49,9,6.544,8.257,146739.3,0
+GRNQ.US,D,20200527,000000,17.7,27.9,13.3,25.8,6897732.7,0
+GRNQ.US,D,20200528,000000,19.3,23.6,15.996,16.7,574676.4,0
+GRNQ.US,D,20200529,000000,15.2,15.7,13.8,14.5,100001.1,0
+GRNQ.US,D,20200601,000000,13.6,16.3,12.7,16.3,92934.3,0
+GRNQ.US,D,20200602,000000,17.9,17.9,15.2,15.6,52507.9,0
+GRNQ.US,D,20200603,000000,15,15,13.5,14.4,42176.2,0
+GRNQ.US,D,20200604,000000,13.8,14.65,13.4,14.4,28309.2,0
+GRNQ.US,D,20200605,000000,16.5,16.5,12.1,13.6,27899.5,0
+GRNQ.US,D,20200608,000000,15.4,15.5,13.7,14.2,51152.8,0
+GRNQ.US,D,20200609,000000,14.2,14.8,13.8,14.3,16330.4,0
+GRNQ.US,D,20200610,000000,13.7,14.8,13.7,14.1,16044.9,0
+GRNQ.US,D,20200611,000000,15.8,16.5,12.202,12.9,84541.3,0
+GRNQ.US,D,20200612,000000,12.6,16,12.5,14.3,20913.3,0
+GRNQ.US,D,20200615,000000,13.4,14.4,12.5,14,14371.9,0
+GRNQ.US,D,20200616,000000,14,17.8,14,14.7,73456.2,0
+GRNQ.US,D,20200617,000000,14,14.5,13.19,13.6,11697.3,0
+GRNQ.US,D,20200618,000000,13.1,14.5,13.1,14,14618.6,0
+GRNQ.US,D,20200619,000000,13.6,16,13,15,75229.4,0
+GRNQ.US,D,20200622,000000,18,19.9,16.1,18,128717.3,0
+GRNQ.US,D,20200623,000000,18.5,19.9,17.9,18.8,43139.7,0
+GRNQ.US,D,20200624,000000,18.2,19.3,16.1,19,38583.5,0
+GRNQ.US,D,20200625,000000,18.5,19.8,18,18.3,19318.2,0
+GRNQ.US,D,20200626,000000,18,18.1,14.5,15,17819.1,0
+GRNQ.US,D,20200629,000000,16.7,17.9,15.101,16,4635.6,0
+GRNQ.US,D,20200630,000000,15.8,17.4,15.8,16.6,6809.8,0
+GRNQ.US,D,20200701,000000,16.6,16.999,15.705,16.8,10953.4,0
+GRNQ.US,D,20200702,000000,17,17.5,15.9,16.5,13012.2,0
+GRNQ.US,D,20200706,000000,16.5,16.5,15.5,15.7,14990.4,0
+GRNQ.US,D,20200707,000000,15.9,16.5,15.1,16.2,10683.4,0
+GRNQ.US,D,20200708,000000,16.2,16.2,15.6,16,3228.5,0
+GRNQ.US,D,20200709,000000,15.7,15.847,15.25,15.6,6283.1,0
+GRNQ.US,D,20200710,000000,15.9,16.3,15.2,15.9,3498,0
+GRNQ.US,D,20200713,000000,15.4,15.9,15.135,15.3,4418.9,0
+GRNQ.US,D,20200714,000000,15.8,15.8,14.2,14.7,9169.7,0
+GRNQ.US,D,20200715,000000,14.5,14.854,11.1,13.3,34700.8,0
+GRNQ.US,D,20200716,000000,12.8,14.5,12.798,13.1,5728,0
+GRNQ.US,D,20200717,000000,13,13,10.5,12,21014.6,0
+GRNQ.US,D,20200720,000000,11.5,11.6,10.5,11.3,12806.1,0
+GRNQ.US,D,20200721,000000,11,11.6,10.7,10.7,7042.5,0
+GRNQ.US,D,20200722,000000,10.8,11.104,10.2,10.9,10634.3,0
+GRNQ.US,D,20200723,000000,10.8,11.001,10.5,10.8,5572.7,0
+GRNQ.US,D,20200724,000000,10.5,10.65,9.574,9.95,8926.2,0
+GRNQ.US,D,20200727,000000,9.8,9.8,8.46,8.6,9282.9,0
+GRNQ.US,D,20200728,000000,8.701,10.6,8.701,9.22701,36104.1,0
+GRNQ.US,D,20200729,000000,9.2,9.2,9,9.06,3722.5,0
+GRNQ.US,D,20200730,000000,8.879,9,8.7,8.9,2672.1,0
+GRNQ.US,D,20200731,000000,8.9,8.9,8.707,8.752,1776,0
+GRNQ.US,D,20200803,000000,9.1,9.8,8.9,9.499,25832,0
+GRNQ.US,D,20200804,000000,9.7,10.2,9.5,9.65,11716.6,0
+GRNQ.US,D,20200805,000000,9.333,9.7,7.293,8.471,27561.7,0
+GRNQ.US,D,20200806,000000,8.76,8.999,7.7,7.892,18616.5,0
+GRNQ.US,D,20200807,000000,8,8.64,8,8.301,9922.3,0
+GRNQ.US,D,20200810,000000,8.463,8.6,7.95,8.6,6802.2,0
+GRNQ.US,D,20200811,000000,8.6,8.799,8.06,8.19899,4846.7,0
+GRNQ.US,D,20200812,000000,8.199,8.39,8.101,8.111,4386.5,0
+GRNQ.US,D,20200813,000000,8.39,8.39,7.361,7.481,9701.5,0
+GRNQ.US,D,20200814,000000,7.513,7.98,7.501,7.853,3997.1,0
+GRNQ.US,D,20200817,000000,8.245,8.245,7,7.601,15145.1,0
+GRNQ.US,D,20200818,000000,9.55,31.2,9.5,16.5,12575907,0
+GRNQ.US,D,20200819,000000,12.9,15.7,10.8,11.3,632597.4,0
+GRNQ.US,D,20200820,000000,11.4,12.4,11,11.7,185448.5,0
+GRNQ.US,D,20200821,000000,11.5,11.6,10.4,11.2,66047,0
+GRNQ.US,D,20200824,000000,10.9,12.863,10.5,12,98288.5,0
+GRNQ.US,D,20200825,000000,11.2,12,11.1,11.8,23455.4,0
+GRNQ.US,D,20200826,000000,11.7,12.4,11.3,12.1,33696,0
+GRNQ.US,D,20200827,000000,11.6,12.4,10.2,11,71610.6,0
+GRNQ.US,D,20200828,000000,10.9,12.2,10.9,11.9,11214.3,0
+GRNQ.US,D,20200831,000000,11.5,12.1,10.8,11.1,18024.1,0
+GRNQ.US,D,20200901,000000,11.2,11.8,11,11.3,21935.2,0
+GRNQ.US,D,20200902,000000,11.4,11.496,9.76,10.4,26050.7,0
+GRNQ.US,D,20200903,000000,10.5,10.8,9.837,10.2,10769.9,0
+GRNQ.US,D,20200904,000000,10.2,10.3,9.301,10,18670.1,0
+GRNQ.US,D,20200908,000000,9.9,10.699,9.5,10.3,10138.9,0
+GRNQ.US,D,20200909,000000,10.1,10.5,10,10.3,13888.7,0
+GRNQ.US,D,20200910,000000,10.3,10.5,10.15,10.3,2723.3,0
+GRNQ.US,D,20200911,000000,10.3,10.4,10,10.2,2710.8,0
+GRNQ.US,D,20200914,000000,10,10.2,10,10.1,4338.1,0
+GRNQ.US,D,20200915,000000,10.1,10.5,9.807,10.1,9086.9,0
+GRNQ.US,D,20200916,000000,10.2,10.5,10,10.5,3843.5,0
+GRNQ.US,D,20200917,000000,10.4,10.5,10.1,10.5,6608.6,0
+GRNQ.US,D,20200918,000000,10.5,10.6,10,10.6,9327.3,0
+GRNQ.US,D,20200921,000000,10.8,10.8,9.9,10.1,13170,0
+GRNQ.US,D,20200922,000000,10.3,10.4,9.6,9.9,19521.1,0
+GRNQ.US,D,20200923,000000,9.999,9.999,9.568,9.768,17133.1,0
+GRNQ.US,D,20200924,000000,9.7,9.7,9,9.45,18712.6,0
+GRNQ.US,D,20200925,000000,9.2,9.65,9,9.378,9978.6,0
+GRNQ.US,D,20200928,000000,9.6,10.3,9.5,10.2,17823.6,0
+GRNQ.US,D,20200929,000000,14.8,21.6,12.6,15.9,1467113.4,0
+GRNQ.US,D,20200930,000000,13,14.5,13,14.5,102622.1,0
+GRNQ.US,D,20201001,000000,12.5,13.7,12,12.2,34131.7,0
+GRNQ.US,D,20201002,000000,10.2,11.698,10.2,10.9,53182.2,0
+GRNQ.US,D,20201005,000000,24.7,27.4,17.5,18.6,13305069.7,0
+GRNQ.US,D,20201006,000000,16.3,19.45,16.204,19.3,401545.7,0
+GRNQ.US,D,20201007,000000,18.5,19.025,16,16.2,109619,0
+GRNQ.US,D,20201008,000000,15.9,15.9,13.6,14.1,87398.2,0
+GRNQ.US,D,20201009,000000,14,14.1,13.5,13.9,47083.7,0
+GRNQ.US,D,20201012,000000,13.9,16.1,13.7,15.5,150262.5,0
+GRNQ.US,D,20201013,000000,14.5,14.75,13.8,14.5,45140.3,0
+GRNQ.US,D,20201014,000000,13.9,14.599,13.9,14.4,16019.5,0
+GRNQ.US,D,20201015,000000,14.1,14.85,14,14.4,30698.9,0
+GRNQ.US,D,20201016,000000,14.2,14.4,14,14.1,18843.1,0
+GRNQ.US,D,20201019,000000,14.1,16.2,14.1,15.9,95975.3,0
+GRNQ.US,D,20201020,000000,15.1,15.9,14.8,15.1,44945.4,0
+GRNQ.US,D,20201021,000000,16,16.5,15.3,15.7,74741.2,0
+GRNQ.US,D,20201022,000000,15.5,15.9,15.2,15.9,12404.4,0
+GRNQ.US,D,20201023,000000,16,17.5,15.7,17.201,89856.4,0
+GRNQ.US,D,20201026,000000,17.4,17.4,16,16.5,26454,0
+GRNQ.US,D,20201027,000000,16.3,16.3,15.2,15.6,29946,0
+GRNQ.US,D,20201028,000000,15.484,15.5,15.1,15.5,9015.1,0
+GRNQ.US,D,20201029,000000,15.3,15.5,14.2,15.4,22701.9,0
+GRNQ.US,D,20201030,000000,14.9,16.4,14.5,15.8,19959.7,0
+GRNQ.US,D,20201102,000000,15.7,16.8,15,15.9,26710.6,0
+GRNQ.US,D,20201103,000000,15.6,16.225,15.6,15.7,6277.6,0
+GRNQ.US,D,20201104,000000,15.5,15.626,15.2,15.5,5045.5,0
+GRNQ.US,D,20201105,000000,15.5,15.5,14.7,15.5,4617.9,0
+GRNQ.US,D,20201106,000000,15.3,15.6,15,15.3,4843.7,0
+GRNQ.US,D,20201109,000000,15.3,16.3,15.3,16.3,11722.3,0
+GRNQ.US,D,20201110,000000,16.1,16.1,15.4,15.4,5439.6,0
+GRNQ.US,D,20201111,000000,15.6,15.8,15,15.41,5878.8,0
+GRNQ.US,D,20201112,000000,16,16,15.5,15.7,8488.6,0
+GRNQ.US,D,20201113,000000,15.4,16.2,15.4,16.1,27910.6,0
+GRNQ.US,D,20201116,000000,16.2,16.217,15.7,16.2,9084.8,0
+GRNQ.US,D,20201117,000000,16.2,16.2,15.7,16.2,10424.6,0
+GRNQ.US,D,20201118,000000,16.1,18.8,15.78,18.3,199642.8,0
+GRNQ.US,D,20201119,000000,17.8,17.9,16.6,17.1,33414.3,0
+GRNQ.US,D,20201120,000000,16.8,16.921,16.2,16.4,31988.8,0
+GRNQ.US,D,20201123,000000,16.4,16.651,16,16.3,18504.8,0
+GRNQ.US,D,20201124,000000,16.2,16.601,15.6,16.6,24524.8,0
+GRNQ.US,D,20201125,000000,16.4,16.693,15.8,16.1,13121.3,0
+GRNQ.US,D,20201127,000000,16.4,17,16.001,16.9,17147.1,0
+GRNQ.US,D,20201130,000000,16.6,16.6,13.1,15.4,74648.3,0
+GRNQ.US,D,20201201,000000,14.7,15.4,14.5,14.8,16531.8,0
+GRNQ.US,D,20201202,000000,15,15.5,14.4,15.2,29041.1,0
+GRNQ.US,D,20201203,000000,15.3,15.3,14.85,15.2,7293.8,0
+GRNQ.US,D,20201204,000000,15.3,15.3,14.4,15.2,11153.6,0
+GRNQ.US,D,20201207,000000,15,15,14.6,14.6,6878.2,0
+GRNQ.US,D,20201208,000000,14.7,15.2,14.691,15,9361,0
+GRNQ.US,D,20201209,000000,15,15.2,13.2,13.5,43377.7,0
+GRNQ.US,D,20201210,000000,13.7,13.9,12.1,13.489,42275.9,0
+GRNQ.US,D,20201211,000000,13.4,13.5,13.1,13.1,5802.3,0
+GRNQ.US,D,20201214,000000,12.8,13.4,12.8,12.8,6940.5,0
+GRNQ.US,D,20201215,000000,12.7,13.138,12.7,12.8,6388.9,0
+GRNQ.US,D,20201216,000000,13.2,18.5,12.904,14.4,460673.6,0
+GRNQ.US,D,20201217,000000,15.1,15.711,13.6,14.2,91511.1,0
+GRNQ.US,D,20201218,000000,13.4,13.5,13,13.2,22557.6,0
+GRNQ.US,D,20201221,000000,13,13.9,13,13.7,79003.5,0
+GRNQ.US,D,20201222,000000,13,16,12.6,12.9,693051.4,0
+GRNQ.US,D,20201223,000000,13.8,13.8,12.7,13.2,167562.7,0
+GRNQ.US,D,20201224,000000,12.9,13.2,12.5,12.8,47016.6,0
+GRNQ.US,D,20201228,000000,24,27.3,17.6,18.7,9012150.9,0
+GRNQ.US,D,20201229,000000,17.7,18.9,15.6,18.6,457000.6,0
+GRNQ.US,D,20201230,000000,20,20,17,19.3,502446.3,0
+GRNQ.US,D,20201231,000000,21.3,22.2,19,20.5,474197.3,0
+GRNQ.US,D,20210104,000000,20,20.5,15.3,15.9,530997.3,0
+GRNQ.US,D,20210105,000000,17,19.3,16,18.7,394715.3,0
+GRNQ.US,D,20210106,000000,18.3,21,17,19,506030.3,0
+GRNQ.US,D,20210107,000000,21.6,24.9,19.5,22.2,917166.5,0
+GRNQ.US,D,20210108,000000,30.1,37.3,24,26.7,3036069.8,0
+GRNQ.US,D,20210111,000000,21.4,26.3,20.7,25.8,382743.4,0
+GRNQ.US,D,20210112,000000,24.5,25.8,23.4,25.2,378025,0
+GRNQ.US,D,20210113,000000,24,24.9,22,23.4,254343.2,0
+GRNQ.US,D,20210114,000000,26.554,26.9,23.1,23.5,229371.8,0
+GRNQ.US,D,20210115,000000,23.5,23.5,21.5,21.7,148621,0
+GRNQ.US,D,20210119,000000,22.6,22.8,20.7,22.5,219837.4,0
+GRNQ.US,D,20210120,000000,22,22.2,20.5,20.9,129896.3,0
+GRNQ.US,D,20210121,000000,19.6,20,18.901,19.3,162516.8,0
+GRNQ.US,D,20210122,000000,19,21,18.5,20.5,158455.3,0
+GRNQ.US,D,20210125,000000,20.6,22.3,19.8,20.1,206906.3,0
+GRNQ.US,D,20210126,000000,20.2,20.3,19.2,19.9,92718.6,0
+GRNQ.US,D,20210127,000000,19.2,19.7,18.6,19,108400.5,0
+GRNQ.US,D,20210128,000000,18.7,20.2,17.5,19.3,267974,0
+GRNQ.US,D,20210129,000000,21.2,21.8,18.6,20.2,311035.8,0
+GRNQ.US,D,20210201,000000,19.5,20.5,18.6,19.7,113145.9,0
+GRNQ.US,D,20210202,000000,20.1,23,19.9,21.3,426885.4,0
+GRNQ.US,D,20210203,000000,21.9,23.9,21.1,21.9,300701.6,0
+GRNQ.US,D,20210204,000000,22.2,22.336,20.5,21.3,146296.8,0
+GRNQ.US,D,20210205,000000,21.5,22.8,20.7,22.3,211101.6,0
+GRNQ.US,D,20210208,000000,24.23,27.3,23.2,25.6,1031697.8,0
+GRNQ.US,D,20210209,000000,26.3,29,25,26.2,501029.4,0
+GRNQ.US,D,20210210,000000,25.2,25.5,22,24.7,352044.6,0
+GRNQ.US,D,20210211,000000,29.615,32.5,26,28.2,1148574.3,0
+GRNQ.US,D,20210212,000000,27.5,28.9,26.2,27.1,322286.2,0
+GRNQ.US,D,20210216,000000,29.7,32.5,28.1,28.6,571356,0
+GRNQ.US,D,20210217,000000,31.2,41.5,30.101,41.5,2009935.7,0
+GRNQ.US,D,20210218,000000,32.85,36.8,32,32.9,978357.2,0
+GRNQ.US,D,20210219,000000,34.3,37.8,33.1,33.7,428326.3,0
+GRNQ.US,D,20210222,000000,29,30.4,27.2,28.3,382845.3,0
+GRNQ.US,D,20210223,000000,23.6,26.3,23.5,24,259414.5,0
+GRNQ.US,D,20210224,000000,24.6,27.3,24.1,25.9,199471.1,0
+GRNQ.US,D,20210225,000000,25.7,27.4,23.603,23.7,165810.2,0
+GRNQ.US,D,20210226,000000,23.9,24.4,22,22.9,197129.8,0
+GRNQ.US,D,20210301,000000,23.7,26,23.5,24.3,260294.4,0
+GRNQ.US,D,20210302,000000,24.867,25,22.5,23.1,93518.5,0
+GRNQ.US,D,20210303,000000,22.8,25.6,22.5,24.1,237414.6,0
+GRNQ.US,D,20210304,000000,23,23.7,18.1,18.8,271259.6,0
+GRNQ.US,D,20210305,000000,18.9,19,15.8,18.4,144640.8,0
+GRNQ.US,D,20210308,000000,19.2,21.2,18.5,20.1,346512.3,0
+GRNQ.US,D,20210309,000000,21.2,22.7,20.9,22.3,202598.4,0
+GRNQ.US,D,20210310,000000,22.7,23.4,20.8,21.1,216363.2,0
+GRNQ.US,D,20210311,000000,21.5,22.8,21.1,22.3,127609.7,0
+GRNQ.US,D,20210312,000000,22.3,25.999,21.501,23.9,374906.5,0
+GRNQ.US,D,20210315,000000,23.775,30.8,22.8,28.8,965673.2,0
+GRNQ.US,D,20210316,000000,26.75,26.9,23.2,24,294116.9,0
+GRNQ.US,D,20210317,000000,22,28.4,21.2,27.8,909094.9,0
+GRNQ.US,D,20210318,000000,28.6,33,25.8,26.2,955127.3,0
+GRNQ.US,D,20210319,000000,25.4,28.5,24.9,26.5,253576.9,0
+GRNQ.US,D,20210322,000000,26.7,29.5,25.6,27.3,627354.6,0
+GRNQ.US,D,20210323,000000,27,33.4,26.8,27.8,854846.6,0
+GRNQ.US,D,20210324,000000,28.1,30.4,25.8,29.4,750547.9,0
+GRNQ.US,D,20210325,000000,27.9,30.4,27,29,339206.5,0
+GRNQ.US,D,20210326,000000,29,30.4,24.4,25.2,260434.2,0
+GRNQ.US,D,20210329,000000,26,27,23.1,23.9,417090.5,0
+GRNQ.US,D,20210330,000000,23.3,26.3,23.3,26.2,286289.6,0
+GRNQ.US,D,20210331,000000,26.1,26.7,25.3,25.9,104378,0
+GRNQ.US,D,20210401,000000,25.8,31.8,25.8,26.9,776944.8,0
+GRNQ.US,D,20210405,000000,27,28.3,25.5,27.3,191884.2,0
+GRNQ.US,D,20210406,000000,27,27.1,25.6,25.7,91186.9,0
+GRNQ.US,D,20210407,000000,25.5,25.648,23.2,23.7,114678.9,0
+GRNQ.US,D,20210408,000000,23.7,25.9,23.253,25.8,177990.6,0
+GRNQ.US,D,20210409,000000,25.7,27.4,24.9,27,170244.9,0
+GRNQ.US,D,20210412,000000,28,28.8,26.8,28,236445.1,0
+GRNQ.US,D,20210413,000000,28.5,29.4,26.2,29,330699.1,0
+GRNQ.US,D,20210414,000000,29.4,29.5,25,25,462225.9,0
+GRNQ.US,D,20210415,000000,25.1,25.6,22.3,22.6,110282.6,0
+GRNQ.US,D,20210416,000000,21,23.2,20.1,22.3,259274,0
+GRNQ.US,D,20210419,000000,20.9,21.668,19.6,19.7,115987.1,0
+GRNQ.US,D,20210420,000000,20.4,20.8,19.1,19.4,86489.9,0
+GRNQ.US,D,20210421,000000,19.5,20.8,18.7,19.5,158952.3,0
+GRNQ.US,D,20210422,000000,21.5,22.5,19.1,19.5,1578588,0
+GRNQ.US,D,20210423,000000,18.6,20.179,18.3,19.1,359053.1,0
+GRNQ.US,D,20210426,000000,19.8,20.4,19.2,20.1,169412.5,0
+GRNQ.US,D,20210427,000000,20.2,20.2,19,19.3,70105.7,0
+GRNQ.US,D,20210428,000000,19.2,20,18.8,19.6,48646.8,0
+GRNQ.US,D,20210429,000000,19.5,19.7,19,19.3,56121.1,0
+GRNQ.US,D,20210430,000000,19,19.7,18.86,19.3,48143.2,0
+GRNQ.US,D,20210503,000000,19.2,19.5,17.7,17.9,68551.2,0
+GRNQ.US,D,20210504,000000,17.8,17.8,16.6,16.9,75343.8,0
+GRNQ.US,D,20210505,000000,17.2,17.3,16.3,16.6,50569.3,0
+GRNQ.US,D,20210506,000000,16.3,16.435,14.5,14.8,78366,0
+GRNQ.US,D,20210507,000000,14.6,15,13.5,13.6,81705.4,0
+GRNQ.US,D,20210510,000000,14,17.444,13.8,14.3,472627.1,0
+GRNQ.US,D,20210511,000000,13.1,13.8,12.95,13,118063.5,0
+GRNQ.US,D,20210512,000000,13,13.2,11.9,12,91094.3,0
+GRNQ.US,D,20210513,000000,12,12.9,11.15,11.3,88557.6,0
+GRNQ.US,D,20210514,000000,11.6,12.5,11.3,12.4,60185.4,0
+GRNQ.US,D,20210517,000000,11.5,12.301,11.4,12.2,30396.1,0
+GRNQ.US,D,20210518,000000,12,13.2,12,12.7,44323.9,0
+GRNQ.US,D,20210519,000000,11.9,12.8,11.8,12.7,27717.5,0
+GRNQ.US,D,20210520,000000,12.8,14.4,12.8,13.5,145520.2,0
+GRNQ.US,D,20210521,000000,13.4,13.65,13,13.2,35800.9,0
+GRNQ.US,D,20210524,000000,13,13.25,13,13.2,26118.6,0
+GRNQ.US,D,20210525,000000,13.2,13.4,12.307,12.5,40069.9,0
+GRNQ.US,D,20210526,000000,13,13.2,12.2,12.7,56755.5,0
+GRNQ.US,D,20210527,000000,13.1,13.2,12.7,13.1,18540.5,0
+GRNQ.US,D,20210528,000000,13.1,13.3,12.7,12.8,28671.8,0
+GRNQ.US,D,20210601,000000,12.7,13.7,12.6,13.6,80012.1,0
+GRNQ.US,D,20210602,000000,13.6,13.7,13.2,13.5,25517.8,0
+GRNQ.US,D,20210603,000000,13.9,13.9,13.1,13.4,38892.8,0
+GRNQ.US,D,20210604,000000,13.2,14.7,13.2,13.8,48990.6,0
+GRNQ.US,D,20210607,000000,13.9,14.2,13.5,13.6,23173.7,0
+GRNQ.US,D,20210608,000000,13.8,13.899,13.6,13.7,13086.1,0
+GRNQ.US,D,20210609,000000,13.8,15.2,13.7,15.1,175763.3,0
+GRNQ.US,D,20210610,000000,15.2,15.375,14.49,14.7,39780,0
+GRNQ.US,D,20210611,000000,14.9,14.9,13.7,14.4,52051.7,0
+GRNQ.US,D,20210614,000000,14.4,15.4,14.212,15.3,97390,0
+GRNQ.US,D,20210615,000000,15,15.3,14.4,14.5,53459.5,0
+GRNQ.US,D,20210616,000000,14.2,14.5,13.495,14,34790.9,0
+GRNQ.US,D,20210617,000000,13.8,14.1,13.1,13.5,17855.6,0
+GRNQ.US,D,20210618,000000,13.6,13.6,13,13,23936.2,0
+GRNQ.US,D,20210621,000000,13.5,13.5,12.7,12.8,21559.4,0
+GRNQ.US,D,20210622,000000,12.8,12.8,12.1,12.5,26822.1,0
+GRNQ.US,D,20210623,000000,12.7,13.3,12.7,13.3,24205,0
+GRNQ.US,D,20210624,000000,13.2,13.7,12.9,13.6,23072.5,0
+GRNQ.US,D,20210625,000000,13.5,14.4,13.3,14.3,109861.3,0
+GRNQ.US,D,20210628,000000,14.2,14.8,13.801,14.3,44973.9,0
+GRNQ.US,D,20210629,000000,14.8,15,12.9,13.3,523889.1,0
+GRNQ.US,D,20210630,000000,13.1,13.2,12.6,13.2,107008.3,0
+GRNQ.US,D,20210701,000000,13.1,14,13,13.7,206830.2,0
+GRNQ.US,D,20210702,000000,13.6,13.782,11.6,12,106884.6,0
+GRNQ.US,D,20210706,000000,11.8,12.4,11.1,11.2,110610.2,0
+GRNQ.US,D,20210707,000000,11.3,11.4,9.927,10.7,119469.7,0
+GRNQ.US,D,20210708,000000,9.604,10.5,9.604,9.99,54242.2,0
+GRNQ.US,D,20210709,000000,10.2,13,9.9,11.2,903900.3,0
+GRNQ.US,D,20210712,000000,10.9,11.9,10.3,10.9,494564.1,0
+GRNQ.US,D,20210713,000000,11,11.499,9.6,10,238199.7,0
+GRNQ.US,D,20210714,000000,9.701,10.4,9.701,10.1,85605.2,0
+GRNQ.US,D,20210715,000000,9.9,10.5,9.6,10.2,49402.8,0
+GRNQ.US,D,20210716,000000,9.996,10,9.1,9.124,68509.2,0
+GRNQ.US,D,20210719,000000,8.9,8.9,8.311,8.7,36739.1,0
+GRNQ.US,D,20210720,000000,8.85,8.9,8.5,8.747,24970,0
+GRNQ.US,D,20210721,000000,8.92,9.499,8.794,9.2,53417.7,0
+GRNQ.US,D,20210722,000000,9.12,9.2,8.87999,8.95,15938.1,0
+GRNQ.US,D,20210723,000000,9.051,9.051,8,8.1,52852.3,0
+GRNQ.US,D,20210726,000000,8.4,11.2,8.152,9.3,529208.3,0
+GRNQ.US,D,20210727,000000,8.799,8.8,8.301,8.315,84051.6,0
+GRNQ.US,D,20210728,000000,8.531,9.15799,8.5,8.88,61635.8,0
+GRNQ.US,D,20210729,000000,8.9,9.085,8.513,8.513,42142.3,0
+GRNQ.US,D,20210730,000000,8.5,8.639,8.102,8.15,28905.2,0
+GRNQ.US,D,20210802,000000,8.3,8.9,8.21,8.576,61890.1,0
+GRNQ.US,D,20210803,000000,8.75,8.75,8.2,8.296,27633.4,0
+GRNQ.US,D,20210804,000000,8.224,10.8,8.05,8.609,633798,0
+GRNQ.US,D,20210805,000000,8.498,8.83,8.31,8.697,71836.5,0
+GRNQ.US,D,20210806,000000,8.858,9.46,8.601,8.855,195764.2,0
+GRNQ.US,D,20210809,000000,8.751,9.497,8.705,8.9,224222.3,0
+GRNQ.US,D,20210810,000000,9.059,9.3,8.40001,8.7,94840.7,0
+GRNQ.US,D,20210811,000000,8.598,8.754,8.035,8.4,72986.1,0
+GRNQ.US,D,20210812,000000,8.25,8.27751,8.004,8.101,37082.4,0
+GRNQ.US,D,20210813,000000,8.146,8.24999,7.5,7.6,77003.3,0
+GRNQ.US,D,20210816,000000,7.65,7.673,7.2,7.336,52335.3,0
+GRNQ.US,D,20210817,000000,7.335,7.6,7,7.153,72183.6,0
+GRNQ.US,D,20210818,000000,7.2,7.35,7.02,7.171,35515.9,0
+GRNQ.US,D,20210819,000000,7.1,7.173,6.4,6.533,85143.2,0
+GRNQ.US,D,20210820,000000,13.4,15.9,7.4,7.599,21265994.3,0
+GRNQ.US,D,20210823,000000,8.976,11.3,8.3,10.2,6277299.1,0
+GRNQ.US,D,20210824,000000,9.18,9.399,8.5,9.164,1024348.3,0
+GRNQ.US,D,20210825,000000,8.495,10.3,8.4,9.562,1035321.9,0
+GRNQ.US,D,20210826,000000,9,9.931,9,9.18,452774.2,0
+GRNQ.US,D,20210827,000000,9.2,10.2,9.101,9.516,519156.7,0
+GRNQ.US,D,20210830,000000,9.869,10.697,9.235,9.67,762691.4,0
+GRNQ.US,D,20210831,000000,10,10.2,9.1,9.573,625055.2,0
+GRNQ.US,D,20210901,000000,9.183,9.199,8.606,8.802,250847.3,0
+GRNQ.US,D,20210902,000000,8.671,8.978,8.152,8.29,451580.5,0
+GRNQ.US,D,20210903,000000,8.131,8.397,7.801,7.9,245560.7,0
+GRNQ.US,D,20210907,000000,8,8.19,7.7,7.79,125414.8,0
+GRNQ.US,D,20210908,000000,7.66,7.946,7.2,7.289,195823.1,0
+GRNQ.US,D,20210909,000000,7.21,7.65,7.203,7.478,157138.8,0
+GRNQ.US,D,20210910,000000,7.426,7.599,7.07,7.144,344073.5,0
+GRNQ.US,D,20210913,000000,7.315,7.347,7.1,7.202,158040.2,0
+GRNQ.US,D,20210914,000000,7.2,7.2,6.701,6.778,128297.8,0
+GRNQ.US,D,20210915,000000,6.9,7.346,6.62,6.844,270537.3,0
+GRNQ.US,D,20210916,000000,6.7,6.84,6.529,6.611,111197.2,0
+GRNQ.US,D,20210917,000000,6.645,6.695,6.37,6.436,88466.9,0
+GRNQ.US,D,20210920,000000,6.299,6.299,5.719,5.887,164394.2,0
+GRNQ.US,D,20210921,000000,5.889,6.095,5.889,5.974,56732.6,0
+GRNQ.US,D,20210922,000000,5.8,6.288,5.8,6.24,100608.1,0
+GRNQ.US,D,20210923,000000,6.4,6.4,6.2,6.246,65407.2,0
+GRNQ.US,D,20210924,000000,6.094,6.094,5.86,5.989,66901.7,0
+GRNQ.US,D,20210927,000000,5.996,6.298,5.992,6.23,52497.4,0
+GRNQ.US,D,20210928,000000,6.105,6.29,5.859,5.949,48771.2,0
+GRNQ.US,D,20210929,000000,5.9,6,5.72,5.833,59959.3,0
+GRNQ.US,D,20210930,000000,5.85,6.395,5.85,6.219,310246.8,0
+GRNQ.US,D,20211001,000000,6.324,6.683,6.084,6.399,298043.8,0
+GRNQ.US,D,20211004,000000,6.5,6.5,6.01,6.286,167959.9,0
+GRNQ.US,D,20211005,000000,6.205,6.4,5.831,6.18,331327.4,0
+GRNQ.US,D,20211006,000000,6.7,7.55,6.302,6.761,1340894.4,0
+GRNQ.US,D,20211007,000000,7.025,7.1,6.601,6.892,294549.4,0
+GRNQ.US,D,20211008,000000,6.61,6.975,6.6,6.811,129341.6,0
+GRNQ.US,D,20211011,000000,6.68,8.3,6.65001,7.6,892363.8,0
+GRNQ.US,D,20211012,000000,7.3,7.61,7.01,7.15,247886,0
+GRNQ.US,D,20211013,000000,6.877,7.769,6.7,7.524,364697.7,0
+GRNQ.US,D,20211014,000000,7.6,7.97,7.4,7.632,265298.6,0
+GRNQ.US,D,20211015,000000,7.8,9.788,7.635,8.939,3575656.1,0
+GRNQ.US,D,20211018,000000,9.006,11.3,9,9.994,2369536.9,0
+GRNQ.US,D,20211019,000000,10.1,10.6,8.8,9.348,1289125.4,0
+GRNQ.US,D,20211020,000000,9.6,10.7,9.539,10.4,987055.8,0
+GRNQ.US,D,20211021,000000,9.9,10.199,9.03,9.542,750494.1,0
+GRNQ.US,D,20211022,000000,9.35,9.4,8.11,8.5,835178.7,0
+GRNQ.US,D,20211025,000000,21.8,23.7,12.8,14.7,24977950.4,0
+GRNQ.US,D,20211026,000000,12.1,13.3,11.1,12.7,2571574.8,0
+GRNQ.US,D,20211027,000000,12.1,14.3,11.6,11.9,1928368,0
+GRNQ.US,D,20211028,000000,11.6,11.9,11,11.3,662727.7,0
+GRNQ.US,D,20211029,000000,11,12.5,10.7,11.5,947334.2,0
+GRNQ.US,D,20211101,000000,11.3,12.8,11,12,859763.6,0
+GRNQ.US,D,20211102,000000,11.8,12,11.1,11.2,433090.7,0
+GRNQ.US,D,20211103,000000,11,11.5,10.5,10.8,414318,0
+GRNQ.US,D,20211104,000000,10.8,11.4,10.5,10.6,411125.1,0
+GRNQ.US,D,20211105,000000,10.6,11.2,10.5,10.6,374704.2,0
+GRNQ.US,D,20211108,000000,10.7,11.1,10.4,10.5,387463.1,0
+GRNQ.US,D,20211109,000000,10.5,10.7,9.91,10.3,252149.6,0
+GRNQ.US,D,20211110,000000,10.1,10.6,10,10.1,322512.1,0
+GRNQ.US,D,20211111,000000,10,10.199,9.3,9.57,206825.4,0
+GRNQ.US,D,20211112,000000,9,10.9,9,10.4,810266.8,0
+GRNQ.US,D,20211115,000000,10.8,10.8,9.9,10,143320.6,0
+GRNQ.US,D,20211116,000000,10.7,11.5,10,10.5,1118242,0
+GRNQ.US,D,20211117,000000,10.1,10.2,9.405,9.5,307303.4,0
+GRNQ.US,D,20211118,000000,9.475,9.5,8.9,9.272,137972.2,0
+GRNQ.US,D,20211119,000000,9,9.43,8.91001,9.087,133279.5,0
+GRNQ.US,D,20211122,000000,8.86,9,8.3,8.67,160903.6,0
+GRNQ.US,D,20211123,000000,8.5,8.7,8.1,8.266,216713,0
+GRNQ.US,D,20211124,000000,8.1,9.1,8.001,8.7,146873.2,0
+GRNQ.US,D,20211126,000000,8.3,8.899,8.3,8.588,84728.2,0
+GRNQ.US,D,20211129,000000,8.8,8.929,8.21,8.297,127527.8,0
+GRNQ.US,D,20211130,000000,8.5,8.548,7.764,8.247,94221.9,0
+GRNQ.US,D,20211201,000000,7.95,8.37,7.23901,7.3,112549.5,0
+GRNQ.US,D,20211202,000000,7.654,7.9,7.4,7.9,121355.6,0
+GRNQ.US,D,20211203,000000,7.8,8,7,7.02,107816.4,0
+GRNQ.US,D,20211206,000000,7.059,7.439,7.03,7.141,73217.3,0
+GRNQ.US,D,20211207,000000,7.212,7.59,7.1,7.164,64666.7,0
+GRNQ.US,D,20211208,000000,7.31,7.45,6.9,7.039,70012,0
+GRNQ.US,D,20211209,000000,7.02,7.3,6.872,6.974,132168.9,0
+GRNQ.US,D,20211210,000000,6.844,7.18,6.51,6.598,98103.6,0
+GRNQ.US,D,20211213,000000,6.6,7,6.5,6.548,110839.9,0
+GRNQ.US,D,20211214,000000,6.6,6.826,6.25,6.36,44029.1,0
+GRNQ.US,D,20211215,000000,6.599,6.799,6.05,6.683,99708.6,0
+GRNQ.US,D,20211216,000000,6.685,7.098,6.405,6.6,45040.4,0
+GRNQ.US,D,20211217,000000,6.443,6.843,6.3,6.57,59506.8,0
+GRNQ.US,D,20211220,000000,6.089,6.69899,6.089,6.499,41585.6,0
+GRNQ.US,D,20211221,000000,6.4,7.399,6.345,6.626,194715.4,0
+GRNQ.US,D,20211222,000000,6.5,6.626,6.311,6.469,28334,0
+GRNQ.US,D,20211223,000000,6.4,6.499,6.061,6.351,74655.7,0
+GRNQ.US,D,20211227,000000,6.2,6.8,6.2,6.4,98065.8,0
+GRNQ.US,D,20211228,000000,6.421,6.8,6.301,6.491,120693.9,0
+GRNQ.US,D,20211229,000000,6.4,6.485,6.06,6.2,73425.5,0
+GRNQ.US,D,20211230,000000,6.04,6.799,6,6.2,83235.7,0
+GRNQ.US,D,20211231,000000,6.2,6.39,6.101,6.188,56394.2,0
+GRNQ.US,D,20220103,000000,6.185,6.263,6.1,6.263,34614.4,0
+GRNQ.US,D,20220104,000000,6.3,6.7,6.121,6.473,119578.1,0
+GRNQ.US,D,20220105,000000,6.475,7.408,6.35,6.7,253428.2,0
+GRNQ.US,D,20220106,000000,6.2,6.499,6.001,6.051,83949.2,0
+GRNQ.US,D,20220107,000000,6.201,6.3,6.01,6.152,55059.4,0
+GRNQ.US,D,20220110,000000,6.1,6.152,5.7,5.799,76961.2,0
+GRNQ.US,D,20220111,000000,5.799,5.99999,5.75,5.837,33812.6,0
+GRNQ.US,D,20220112,000000,6,6.599,5.9,6,93709.9,0
+GRNQ.US,D,20220113,000000,5.99,6.35,5.7,5.8,165578.6,0
+GRNQ.US,D,20220114,000000,5.644,5.879,5.52001,5.669,89890.9,0
+GRNQ.US,D,20220118,000000,5.7,6.399,5.275,5.326,251925.2,0
+GRNQ.US,D,20220119,000000,5.5,5.6,5.05,5.051,136521.2,0
+GRNQ.US,D,20220120,000000,5.1,5.199,4.5,4.648,122072.9,0
+GRNQ.US,D,20220121,000000,4.5,4.9,4.4,4.583,116610.5,0
+GRNQ.US,D,20220124,000000,4.5,4.505,4.11,4.334,53375.5,0
+GRNQ.US,D,20220125,000000,4.261,4.695,4.1,4.414,49232,0
+GRNQ.US,D,20220126,000000,4.656,4.656,4.25,4.309,34846.9,0
+GRNQ.US,D,20220127,000000,4.465,4.6,4.04,4.3,67229.3,0
+GRNQ.US,D,20220128,000000,4.3,4.4,4.05,4.289,42447.9,0
+GRNQ.US,D,20220131,000000,4.1,4.5,4.1,4.405,42506.7,0
+GRNQ.US,D,20220201,000000,4.4,4.85125,4.4,4.55,68284.7,0
+GRNQ.US,D,20220202,000000,4.479,4.58,4.2,4.31,47530.7,0
+GRNQ.US,D,20220203,000000,4.202,4.412,4.1,4.1,27338.4,0
+GRNQ.US,D,20220204,000000,4.2,4.288,4.006,4.28,53041.2,0
+GRNQ.US,D,20220207,000000,4.607,4.751,4.3,4.467,70354.6,0
+GRNQ.US,D,20220208,000000,4.467,4.598,4.295,4.43,29676.8,0
+GRNQ.US,D,20220209,000000,4.4,4.996,4.35,4.75,53468.6,0
+GRNQ.US,D,20220210,000000,4.607,4.75,4.47951,4.6,63537.7,0
+GRNQ.US,D,20220211,000000,4.607,4.7,4.3,4.374,38730.9,0
+GRNQ.US,D,20220214,000000,4.35,4.527,4.3,4.359,25499.5,0
+GRNQ.US,D,20220215,000000,4.3,4.432,4.13,4.327,55986.1,0
+GRNQ.US,D,20220216,000000,4.3,4.5,4.204,4.5,47178.6,0
+GRNQ.US,D,20220217,000000,4.4,4.5,4.2,4.209,56177.9,0
+GRNQ.US,D,20220218,000000,4.3,4.3,3.77,3.909,66537.4,0
+GRNQ.US,D,20220222,000000,3.7,3.919,3.52,3.56,79986.6,0
+GRNQ.US,D,20220223,000000,3.6,3.747,3.505,3.55,29839.7,0
+GRNQ.US,D,20220224,000000,3.167,3.69,3.1,3.47,83522.5,0
+GRNQ.US,D,20220225,000000,3.47,4.1,3.47,3.91,54160.7,0
+GRNQ.US,D,20220228,000000,3.85,4.387,3.85,4.136,61555.3,0
+GRNQ.US,D,20220301,000000,4.4,4.72999,4.01,4.3,89420.1,0
+GRNQ.US,D,20220302,000000,4.2,4.4,4.099,4.385,26134,0
+GRNQ.US,D,20220303,000000,4.485,4.55,3.9,4.086,40612,0
+GRNQ.US,D,20220304,000000,4.1,4.275,3.95,3.963,17844.2,0
+GRNQ.US,D,20220307,000000,4.1,4.1,3.6,3.62,32177.7,0
+GRNQ.US,D,20220308,000000,3.62,3.62,3.42,3.552,38911.7,0
+GRNQ.US,D,20220309,000000,3.9,4.1,3.6,4,86133.2,0
+GRNQ.US,D,20220310,000000,3.9,4.001,3.64,3.731,16986.6,0
+GRNQ.US,D,20220311,000000,3.764,4.049,3.6,3.679,12916.2,0
+GRNQ.US,D,20220314,000000,3.65,3.862,3.3,3.322,48331.5,0
+GRNQ.US,D,20220315,000000,3.6,3.7,3.5,3.615,22475.4,0
+GRNQ.US,D,20220316,000000,3.7,3.91073,3.51,3.814,35716.6,0
+GRNQ.US,D,20220317,000000,3.894,4,3.721,3.97,21719.6,0
+GRNQ.US,D,20220318,000000,4.126,4.4,3.97,4.253,47269.6,0
+GRNQ.US,D,20220321,000000,4.1,4.259,3.974,4.25,22644.7,0
+GRNQ.US,D,20220322,000000,4.35,4.73,4.25,4.479,82904.6,0
+GRNQ.US,D,20220323,000000,4.76,4.76,4.304,4.528,34419.7,0
+GRNQ.US,D,20220324,000000,4.65,5.101,4.502,4.928,88323.3,0
+GRNQ.US,D,20220325,000000,4.9,4.999,4.415,4.647,47372.7,0
+GRNQ.US,D,20220328,000000,4.701,5.1,4.701,5,40475,0
+GRNQ.US,D,20220329,000000,5.2,5.2,4.651,4.7,36345.4,0
+GRNQ.US,D,20220330,000000,4.723,4.9,4.5,4.7,12612.8,0
+GRNQ.US,D,20220331,000000,4.662,4.8,4.336,4.4,33471.1,0
+GRNQ.US,D,20220401,000000,4.515,4.522,4.3,4.45,43752.7,0
+GRNQ.US,D,20220404,000000,4.451,4.9,4.3,4.536,67644,0
+GRNQ.US,D,20220405,000000,4.47,4.648,4.45,4.469,8119.2,0
+GRNQ.US,D,20220406,000000,4.4,4.585,4.306,4.42,22516.3,0
+GRNQ.US,D,20220407,000000,4.5,4.526,4.148,4.398,17614.1,0
+GRNQ.US,D,20220408,000000,4.3,4.35,4.11,4.2,20073.4,0
+GRNQ.US,D,20220411,000000,4.2,4.269,4.12,4.134,16831.8,0
+GRNQ.US,D,20220412,000000,4.47,4.47,4.1,4.21401,21735.3,0
+GRNQ.US,D,20220413,000000,4.3,4.361,4.1,4.35,6773.4,0
+GRNQ.US,D,20220414,000000,4.2,4.57,4.2,4.509,31249.3,0
+GRNQ.US,D,20220418,000000,4.4,5,4.35,4.837,50616.2,0
+GRNQ.US,D,20220419,000000,5,5,4.88,5,25831.4,0
+GRNQ.US,D,20220420,000000,5,5.1,4.80001,4.80001,48347.8,0
+GRNQ.US,D,20220421,000000,4.689,4.993,4.608,4.7,32681.8,0
+GRNQ.US,D,20220422,000000,4.6,4.799,4.6,4.65,21195.2,0
+GRNQ.US,D,20220425,000000,4.511,4.801,4.5,4.75,18606.9,0
+GRNQ.US,D,20220426,000000,4.607,4.8,4.589,4.666,20729.3,0
+GRNQ.US,D,20220427,000000,4.75,4.99,4.3,4.6,55640.8,0
+GRNQ.US,D,20220428,000000,4.692,4.692,4.499,4.638,22299.3,0
+GRNQ.US,D,20220429,000000,4.735,4.735,4.441,4.5,17566.2,0
+GRNQ.US,D,20220502,000000,4.5,4.8,4.4,4.4,14851.1,0
+GRNQ.US,D,20220503,000000,4.4,4.89,4.385,4.785,17875.7,0
+GRNQ.US,D,20220504,000000,4.641,4.89,4.45,4.89,21577.3,0
+GRNQ.US,D,20220505,000000,4.9,4.9,4.65101,4.9,12255.9,0
+GRNQ.US,D,20220506,000000,4.95,4.95,4.5,4.55,13305.3,0
+GRNQ.US,D,20220509,000000,4.307,4.45,3.71,3.71,58042.9,0
+GRNQ.US,D,20220510,000000,4.097,4.1,3.202,3.739,51669.2,0
+GRNQ.US,D,20220511,000000,3.83,4,3.6,3.601,22582.1,0
+GRNQ.US,D,20220512,000000,3.7,4,3.55,3.596,22386.4,0
+GRNQ.US,D,20220513,000000,3.772,3.772,3.51,3.59,23527.3,0
+GRNQ.US,D,20220516,000000,3.6,3.7,3.45,3.605,14147.6,0
+GRNQ.US,D,20220517,000000,3.605,3.879,3.49,3.597,14310,0
+GRNQ.US,D,20220518,000000,3.597,3.597,3.35,3.476,15326.1,0
+GRNQ.US,D,20220519,000000,3.372,3.6,3.3,3.5,16056.5,0
+GRNQ.US,D,20220520,000000,3.5,3.772,3.201,3.209,18138.1,0
+GRNQ.US,D,20220523,000000,3.1,3.6,3.1,3.37,84676.2,0
+GRNQ.US,D,20220524,000000,3.349,3.369,3.1,3.17551,20200.4,0
+GRNQ.US,D,20220525,000000,3.35,3.35,3,3.041,13599.6,0
+GRNQ.US,D,20220526,000000,3.1,3.26,3,3.06001,19265,0
+GRNQ.US,D,20220527,000000,3.15,3.5,3,3.197,23161.4,0
+GRNQ.US,D,20220531,000000,3.19,3.39999,3.152,3.254,63869.4,0
+GRNQ.US,D,20220601,000000,3.318,3.318,2.99,3.069,27636.6,0
+GRNQ.US,D,20220602,000000,3.143,3.2,3,3.129,17371.7,0
+GRNQ.US,D,20220603,000000,3.174,3.2,3.055,3.152,8501.7,0
+GRNQ.US,D,20220606,000000,3.2,3.24,3.092,3.15,29522.5,0
+GRNQ.US,D,20220607,000000,3.05,3.176,3.05,3.083,11415.7,0
+GRNQ.US,D,20220608,000000,3.095,3.2,3.01,3.18,20939.2,0
+GRNQ.US,D,20220609,000000,3.18,4,2.98,3.5,166058.2,0
+GRNQ.US,D,20220610,000000,3.2,3.45,3.1,3.118,36502.3,0
+GRNQ.US,D,20220613,000000,3.14,3.323,2.85,2.853,31383.6,0
+GRNQ.US,D,20220614,000000,3,3.254,2.801,2.926,15287.4,0
+GRNQ.US,D,20220615,000000,2.905,3.076,2.81801,2.95,8965,0
+GRNQ.US,D,20220616,000000,2.99,3.009,2.8,2.878,17709.1,0
+GRNQ.US,D,20220617,000000,2.808,2.851,2.8,2.82,7612.5,0
+GRNQ.US,D,20220621,000000,2.9,2.9,2.03,2.035,179126.3,0
+GRNQ.US,D,20220622,000000,1.9,2.011,1.804,2,107577.5,0
+GRNQ.US,D,20220623,000000,2.02,2.2,1.925,2.101,103141.6,0
+GRNQ.US,D,20220624,000000,2.101,2.379,2.052,2.12,40962.1,0
+GRNQ.US,D,20220627,000000,2.34,2.34,1.9,2.26,114849.6,0
+GRNQ.US,D,20220628,000000,2.299,2.45,2.1,2.23911,48876.9,0
+GRNQ.US,D,20220629,000000,2.31,2.4,2.1,2.377,55033,0
+GRNQ.US,D,20220630,000000,2.31,2.31,2.11,2.142,23604.5,0
+GRNQ.US,D,20220701,000000,2.148,2.3,2.04001,2.099,9467.9,0
+GRNQ.US,D,20220705,000000,2.19,2.19,2.01,2.06,14889.2,0
+GRNQ.US,D,20220706,000000,2.136,2.2,1.801,1.964,37081.4,0
+GRNQ.US,D,20220707,000000,2.04,2.3,1.977,2.22801,141536,0
+GRNQ.US,D,20220708,000000,2.101,2.34999,2,2.198,173668.5,0
+GRNQ.US,D,20220711,000000,2.22,2.25,2.013,2.013,53655.5,0
+GRNQ.US,D,20220712,000000,2.09,2.139,1.961,1.99,29180.8,0
+GRNQ.US,D,20220713,000000,2,2.29,1.952,2.048,85079.1,0
+GRNQ.US,D,20220714,000000,2.121,2.149,1.99,2.051,27719.7,0
+GRNQ.US,D,20220715,000000,2.051,2.155,1.971,2.073,10562.5,0
+GRNQ.US,D,20220718,000000,2.1,2.26,2.056,2.177,135601.3,0
+GRNQ.US,D,20220719,000000,2.169,2.7,2.106,2.324,383644.5,0
+GRNQ.US,D,20220720,000000,2.3,2.4,2.18,2.221,114186.7,0
+GRNQ.US,D,20220721,000000,2.052,2.2,2.005,2.049,59204.5,0
+GRNQ.US,D,20220722,000000,2.022,2.2,1.95,1.972,28451.8,0
+GRNQ.US,D,20220725,000000,1.846,1.986,1.824,1.917,55181.5,0
+GRNQ.US,D,20220726,000000,1.9,1.9,1.7,1.741,69429.8,0
+GRNQ.US,D,20220727,000000,1.72,1.791,1.498,1.501,127383.8,0
+GRNQ.US,D,20220728,000000,1.34,1.51,1.28,1.46,224649,0
+GRNQ.US,D,20220729,000000,1.44,1.51,1.4101,1.48,114450,0
+GRNQ.US,D,20220801,000000,1.48,1.48,1.32,1.3499,88638,0
+GRNQ.US,D,20220802,000000,1.28,1.43,1.28,1.43,142355,0
+GRNQ.US,D,20220803,000000,1.52,1.84,1.46,1.83,2055572,0
+GRNQ.US,D,20220804,000000,2.04,3.8099,2,2.41,14121663,0
+GRNQ.US,D,20220805,000000,2.16,2.44,2.02,2.39,1233366,0
+GRNQ.US,D,20220808,000000,2.26,2.49,2.08,2.14,449282,0
+GRNQ.US,D,20220809,000000,2.21,2.21,1.81,1.86,345150,0
+GRNQ.US,D,20220810,000000,1.88,1.97,1.8,1.93,276898,0
+GRNQ.US,D,20220811,000000,1.93,2.16,1.75,1.89,637983,0
+GRNQ.US,D,20220812,000000,1.88,1.88,1.71,1.78,170374,0
+GRNQ.US,D,20220815,000000,1.75,1.81,1.72,1.76,70581,0
+GRNQ.US,D,20220816,000000,1.74,1.7601,1.68,1.71,92570,0
+GRNQ.US,D,20220817,000000,1.725,1.81,1.66,1.72,78363,0
+GRNQ.US,D,20220818,000000,1.6796,1.75,1.66,1.75,39770,0
+GRNQ.US,D,20220819,000000,1.75,1.75,1.615,1.65,41415,0
+GRNQ.US,D,20220822,000000,1.6,1.65,1.552,1.63,37265,0
+GRNQ.US,D,20220823,000000,1.65,2.16,1.61,1.7,1449097,0
+GRNQ.US,D,20220824,000000,1.71,1.74,1.61,1.68,123984,0
+GRNQ.US,D,20220825,000000,1.64,1.74,1.64,1.71,40221,0
+GRNQ.US,D,20220826,000000,1.7,1.725,1.52,1.58,60839,0
+GRNQ.US,D,20220829,000000,1.68,1.68,1.55,1.6438,9132,0
+GRNQ.US,D,20220830,000000,1.57,1.6552,1.54,1.55,23038,0
+GRNQ.US,D,20220831,000000,1.54,2.85,1.51,2.54,41340085,0
+GRNQ.US,D,20220901,000000,2.05,2.19,1.7299,1.91,1806013,0
+GRNQ.US,D,20220902,000000,1.83,1.89,1.61,1.68,432492,0
+GRNQ.US,D,20220906,000000,1.63,1.6813,1.56,1.63,222636,0
+GRNQ.US,D,20220907,000000,1.59,1.6699,1.57,1.6,83559,0
+GRNQ.US,D,20220908,000000,1.6,1.65,1.56,1.62,140165,0
+GRNQ.US,D,20220909,000000,1.61,1.73,1.57,1.65,104617,0
+GRNQ.US,D,20220912,000000,1.74,1.83,1.64,1.72,166165,0
+GRNQ.US,D,20220913,000000,1.67,1.695,1.63,1.65,30559,0
+GRNQ.US,D,20220914,000000,1.6699,1.7458,1.6,1.62,152232,0
+GRNQ.US,D,20220915,000000,1.655,1.71,1.6001,1.63,47680,0
+GRNQ.US,D,20220916,000000,1.64,1.64,1.5859,1.64,22582,0
+GRNQ.US,D,20220919,000000,1.61,1.67,1.51,1.51,64513,0
+GRNQ.US,D,20220920,000000,1.52,1.56,1.4501,1.47,33348,0
+GRNQ.US,D,20220921,000000,1.47,1.4999,1.44,1.45,9794,0
+GRNQ.US,D,20220922,000000,1.4001,1.4569,1.37,1.395,51204,0
+GRNQ.US,D,20220923,000000,1.44,1.4425,1.3027,1.34,49646,0
+GRNQ.US,D,20220926,000000,1.39,1.4,1.31,1.34,16153,0
+GRNQ.US,D,20220927,000000,1.47,1.52,1.33,1.33,9514,0
+GRNQ.US,D,20220928,000000,1.33,1.4289,1.32,1.37,27631,0
+GRNQ.US,D,20220929,000000,1.42,1.42,1.31,1.31,6081,0
+GRNQ.US,D,20220930,000000,1.3,1.38,1.3,1.345,20175,0
+GRNQ.US,D,20221003,000000,1.35,1.38,1.3235,1.37,20531,0
+GRNQ.US,D,20221004,000000,1.38,1.59,1.37,1.5,206925,0
+GRNQ.US,D,20221005,000000,1.47,1.57,1.42,1.53,109242,0
+GRNQ.US,D,20221006,000000,1.5799,1.63,1.38,1.43,180765,0
+GRNQ.US,D,20221007,000000,1.4,1.41,1.3318,1.35,25923,0
+GRNQ.US,D,20221010,000000,1.32,1.33,1.16,1.17,62163,0
+GRNQ.US,D,20221011,000000,1.17,1.2333,1.1,1.15,76976,0
+GRNQ.US,D,20221012,000000,1.1982,1.285,1.1865,1.27,92918,0
+GRNQ.US,D,20221013,000000,1.26,1.28,1.17,1.23,96312,0
+GRNQ.US,D,20221014,000000,1.2018,1.21,1.17,1.21,15796,0
+GRNQ.US,D,20221017,000000,1.11,1.2,1.11,1.15,61674,0
+GRNQ.US,D,20221018,000000,1.1538,1.28,1.15,1.28,64712,0
+GRNQ.US,D,20221019,000000,1.29,1.29,1.19,1.22,23923,0
+GRNQ.US,D,20221020,000000,1.18,1.22,1.15,1.15,33944,0
+GRNQ.US,D,20221021,000000,1.24,1.24,1.155,1.18,28421,0
+GRNQ.US,D,20221024,000000,1.17,1.17,1.1,1.15,18784,0
+GRNQ.US,D,20221025,000000,1.1698,1.22,1.1669,1.18,38296,0
+GRNQ.US,D,20221026,000000,1.1565,1.21,1.1565,1.2,11530,0
+GRNQ.US,D,20221027,000000,1.2,1.21,1.16,1.1954,7899,0
+GRNQ.US,D,20221028,000000,1.17,1.24,1.16,1.16,17821,0
+GRNQ.US,D,20221031,000000,1.08,1.19,1.08,1.12,21196,0
+GRNQ.US,D,20221101,000000,1.18,1.18,1.11,1.1299,23309,0
+GRNQ.US,D,20221102,000000,1.13,1.131,1.1,1.11,18335,0
+GRNQ.US,D,20221103,000000,1.15,1.17,1.05,1.11,49050,0
+GRNQ.US,D,20221104,000000,1.11,1.26,1.11,1.18,148339,0
+GRNQ.US,D,20221107,000000,1.165,1.18,1.12,1.125,24517,0
+GRNQ.US,D,20221108,000000,1.1874,1.19,1.13,1.1406,15948,0
+GRNQ.US,D,20221109,000000,1.1,1.1379,1.04,1.04,37219,0
+GRNQ.US,D,20221110,000000,1.08,1.09,1.04,1.05,52281,0
+GRNQ.US,D,20221111,000000,1.1,1.17,1.08,1.165,74705,0
+GRNQ.US,D,20221114,000000,1.11,1.17,1.11,1.1454,10906,0
+GRNQ.US,D,20221115,000000,1.17,1.19,1.16,1.175,28472,0
+GRNQ.US,D,20221116,000000,1.18,1.18,1.15,1.18,9458,0
+GRNQ.US,D,20221117,000000,1.13,1.19,1.1,1.12,51912,0
+GRNQ.US,D,20221118,000000,1.19,1.25,1.11,1.1389,76947,0
+GRNQ.US,D,20221121,000000,1.13,1.13,1.07,1.07,13938,0
+GRNQ.US,D,20221122,000000,1.0738,1.13,1.05,1.11,12765,0
+GRNQ.US,D,20221123,000000,1.11,1.11,1.09,1.1,5660,0
+GRNQ.US,D,20221125,000000,1.08,1.1,1.08,1.1,1585,0
+GRNQ.US,D,20221128,000000,1.06,1.11,1.06,1.09,17979,0
+GRNQ.US,D,20221129,000000,1.06,1.18,1.06,1.15,14732,0
+GRNQ.US,D,20221130,000000,1.14,1.18,1.11,1.16,15402,0
+GRNQ.US,D,20221201,000000,1.14,1.176,1.14,1.16,26202,0
+GRNQ.US,D,20221202,000000,1.11,1.19,1.02,1.1454,52340,0
+GRNQ.US,D,20221205,000000,1.11,1.19,1.11,1.1731,18334,0
+GRNQ.US,D,20221206,000000,1.14,1.18,1.11,1.11,7091,0
+GRNQ.US,D,20221207,000000,1.15,1.17,1.07,1.1,25924,0
+GRNQ.US,D,20221208,000000,1.1,1.17,1.08,1.11,16634,0
+GRNQ.US,D,20221209,000000,1.07,1.15,1.07,1.15,11649,0
+GRNQ.US,D,20221212,000000,1.08,1.13,1.08,1.11,28168,0
+GRNQ.US,D,20221213,000000,1.05,1.295,1.05,1.18,82579,0
+GRNQ.US,D,20221214,000000,1.17,1.2,1.1325,1.16,14459,0
+GRNQ.US,D,20221215,000000,1.1,1.16,1.1,1.15,1741,0
+GRNQ.US,D,20221216,000000,1.11,1.1599,1.08,1.15,23241,0
+GRNQ.US,D,20221219,000000,1.11,1.13,1.0846,1.09,20900,0
+GRNQ.US,D,20221220,000000,1.081,1.085,1.05,1.055,24158,0
+GRNQ.US,D,20221221,000000,1.0689,1.1099,1.05,1.1097,24652,0
+GRNQ.US,D,20221222,000000,1.07,1.0788,1,1.02,32792,0
+GRNQ.US,D,20221223,000000,1.07,1.08,1.02,1.0771,5164,0
+GRNQ.US,D,20221227,000000,1.06,1.11,1,1.11,21987,0
+GRNQ.US,D,20221228,000000,1.1059,1.1059,1.031,1.0503,17319,0
+GRNQ.US,D,20221229,000000,1.02,1.101,1.02,1.05,22138,0
+GRNQ.US,D,20221230,000000,1.0647,1.12,1.06,1.08,22996,0
+GRNQ.US,D,20230103,000000,1.03,1.1,1.03,1.095,41222,0
+GRNQ.US,D,20230104,000000,1.11,1.16,1.1,1.16,36991,0
+GRNQ.US,D,20230105,000000,1.11,1.23,1.11,1.22,30444,0
+GRNQ.US,D,20230106,000000,1.2284,1.4699,1.2284,1.325,97905,0
+GRNQ.US,D,20230109,000000,1.42,1.42,1.26,1.29,58528,0
+GRNQ.US,D,20230110,000000,1.35,1.39,1.3,1.32,16520,0
+GRNQ.US,D,20230111,000000,1.2964,1.39,1.2964,1.38,19577,0
+GRNQ.US,D,20230112,000000,1.43,1.63,1.3896,1.58,121061,0
+GRNQ.US,D,20230113,000000,1.66,1.77,1.6,1.67,85358,0
+GRNQ.US,D,20230117,000000,1.79,1.79,1.68,1.68,69200,0
+GRNQ.US,D,20230118,000000,1.73,1.73,1.51,1.535,52468,0
+GRNQ.US,D,20230119,000000,1.575,1.6,1.45,1.5293,25119,0
+GRNQ.US,D,20230120,000000,1.5241,1.605,1.46,1.59,8520,0
+GRNQ.US,D,20230123,000000,1.6199,1.66,1.5313,1.6299,19884,0
+GRNQ.US,D,20230124,000000,1.56,1.65,1.54,1.6499,13126,0
+GRNQ.US,D,20230125,000000,1.546,1.65,1.54,1.6399,17274,0
+GRNQ.US,D,20230126,000000,1.59,1.6399,1.5201,1.5999,61528,0
+GRNQ.US,D,20230127,000000,1.6199,1.64,1.54,1.64,25852,0
+GRNQ.US,D,20230130,000000,1.66,1.6999,1.45,1.45,117924,0
+GRNQ.US,D,20230131,000000,1.45,1.5,1.36,1.38,25682,0
+GRNQ.US,D,20230201,000000,1.33,1.43,1.33,1.4001,47354,0
+GRNQ.US,D,20230202,000000,1.4416,1.54,1.4101,1.44,30749,0
+GRNQ.US,D,20230203,000000,1.4,1.5101,1.4,1.47,11615,0
+GRNQ.US,D,20230206,000000,1.48,1.6,1.46,1.5798,677549,0
+GRNQ.US,D,20230207,000000,1.61,1.65,1.45,1.46,267923,0
+GRNQ.US,D,20230208,000000,1.43,1.565,1.32,1.43,69265,0
+GRNQ.US,D,20230209,000000,1.433,1.45,1.355,1.3854,28199,0
+GRNQ.US,D,20230210,000000,1.35,1.42,1.35,1.3859,9244,0
+GRNQ.US,D,20230213,000000,1.34,1.44,1.34,1.405,7966,0
+GRNQ.US,D,20230214,000000,1.4054,1.415,1.3701,1.4,6654,0
+GRNQ.US,D,20230215,000000,1.4,1.43,1.38,1.4165,12607,0
+GRNQ.US,D,20230216,000000,1.37,1.44,1.37,1.395,6949,0
+GRNQ.US,D,20230217,000000,1.3799,1.43,1.35,1.4,14454,0
+GRNQ.US,D,20230221,000000,1.41,1.54,1.375,1.4,32853,0
+GRNQ.US,D,20230222,000000,1.37,1.42,1.37,1.41,9989,0
+GRNQ.US,D,20230223,000000,1.4023,1.403,1.375,1.39,4212,0
+GRNQ.US,D,20230224,000000,1.42,1.4299,1.37,1.38,5215,0
+GRNQ.US,D,20230227,000000,1.4,1.44,1.4,1.4,6536,0
+GRNQ.US,D,20230228,000000,1.39,1.4291,1.38,1.4291,8434,0
+GRNQ.US,D,20230301,000000,1.38,1.42,1.36,1.39,3553,0
+GRNQ.US,D,20230302,000000,1.4,1.43,1.35,1.37,12476,0
+GRNQ.US,D,20230303,000000,1.3581,1.475,1.3581,1.475,13193,0
+GRNQ.US,D,20230306,000000,1.48,1.49,1.4101,1.49,6201,0
+GRNQ.US,D,20230307,000000,1.4203,1.49,1.4203,1.4799,2753,0
+GRNQ.US,D,20230308,000000,1.47,1.48,1.4501,1.4501,1012,0
+GRNQ.US,D,20230309,000000,1.4302,1.465,1.42,1.4201,6908,0
+GRNQ.US,D,20230310,000000,1.44,1.44,1.21,1.235,17328,0
+GRNQ.US,D,20230313,000000,1.04,1.3,1.04,1.265,34177,0
+GRNQ.US,D,20230314,000000,1.28,1.3,1.25,1.2941,6620,0
+GRNQ.US,D,20230315,000000,1.21,1.2619,1.21,1.2293,2589,0
+GRNQ.US,D,20230316,000000,1.19,1.2699,1.19,1.25,5424,0
+GRNQ.US,D,20230317,000000,1.22,1.23,1.2,1.23,2323,0
+GRNQ.US,D,20230320,000000,1.23,1.29,1.13,1.25,29861,0
+GRNQ.US,D,20230321,000000,1.22,1.26,1.211,1.25,4243,0
+GRNQ.US,D,20230322,000000,1.23,1.3607,1.23,1.3607,12796,0
+GRNQ.US,D,20230323,000000,1.28,1.35,1.2,1.3395,45142,0
+GRNQ.US,D,20230324,000000,1.3,1.31,1.27,1.28,7448,0
+GRNQ.US,D,20230327,000000,1.34,1.34,1.27,1.28,1922,0
+GRNQ.US,D,20230328,000000,1.27,1.3393,1.22,1.33,7410,0
+GRNQ.US,D,20230329,000000,1.33,1.34,1.33,1.34,3303,0
+GRNQ.US,D,20230330,000000,1.34,1.44,1.34,1.42,32351,0
+GRNQ.US,D,20230331,000000,1.42,1.52,1.42,1.49,27165,0
+GRNQ.US,D,20230403,000000,1.4138,1.55,1.3713,1.55,90147,0
+GRNQ.US,D,20230404,000000,1.48,1.55,1.4799,1.5,4874,0
+GRNQ.US,D,20230405,000000,1.49,1.49,1.4027,1.48,13729,0
+GRNQ.US,D,20230406,000000,1.41,1.52,1.41,1.49,63131,0
+GRNQ.US,D,20230410,000000,1.45,1.6,1.3822,1.54,54115,0
+GRNQ.US,D,20230411,000000,1.6,1.7,1.58,1.6649,95760,0
+GRNQ.US,D,20230412,000000,1.6702,1.69,1.4647,1.56,40804,0
+GRNQ.US,D,20230413,000000,1.4805,1.58,1.4501,1.53,11166,0
+GRNQ.US,D,20230414,000000,1.625,1.6394,1.4,1.5292,25582,0
+GRNQ.US,D,20230417,000000,1.54,1.55,1.37,1.4,26827,0
+GRNQ.US,D,20230418,000000,1.44,1.48,1.4358,1.47,14696,0
+GRNQ.US,D,20230419,000000,1.42,1.5571,1.42,1.515,15063,0
+GRNQ.US,D,20230420,000000,1.49,1.5,1.43,1.46,14927,0
+GRNQ.US,D,20230421,000000,1.53,1.59,1.44,1.535,26506,0
+GRNQ.US,D,20230424,000000,1.5,1.6,1.5,1.57,18253,0
+GRNQ.US,D,20230425,000000,1.54,1.59,1.43,1.58,42382,0
+GRNQ.US,D,20230426,000000,1.58,1.9355,1.58,1.71,233247,0
+GRNQ.US,D,20230427,000000,1.66,1.69,1.59,1.61,39884,0
+GRNQ.US,D,20230428,000000,1.62,1.97,1.6,1.8691,207563,0
+GRNQ.US,D,20230501,000000,2.07,2.13,1.78,1.9,272169,0
+GRNQ.US,D,20230502,000000,1.81,2.3399,1.68,2.18,356520,0
+GRNQ.US,D,20230503,000000,1.9,2.1899,1.8342,2.05,103241,0
+GRNQ.US,D,20230504,000000,1.99,2.03,1.9,1.91,29137,0
+GRNQ.US,D,20230505,000000,1.87,1.96,1.8,1.94,35601,0
+GRNQ.US,D,20230508,000000,1.91,2.04,1.87,1.9999,44835,0
+GRNQ.US,D,20230509,000000,2.02,2.02,1.91,1.94,29971,0
+GRNQ.US,D,20230510,000000,1.92,2,1.91,1.91,18314,0
+GRNQ.US,D,20230511,000000,1.91,2.2425,1.91,1.95,198558,0
+GRNQ.US,D,20230512,000000,1.91,1.935,1.76,1.7999,126567,0
+GRNQ.US,D,20230515,000000,1.86,2.0048,1.77,1.95,31407,0
+GRNQ.US,D,20230516,000000,1.97,1.97,1.91,1.94,7850,0
+GRNQ.US,D,20230517,000000,1.925,2.12,1.91,2,35220,0
+GRNQ.US,D,20230518,000000,2.03,2.12,1.98,2.02,13414,0
+GRNQ.US,D,20230519,000000,2.01,2.1941,1.97,2.1,40421,0
+GRNQ.US,D,20230522,000000,2.06,2.0999,1.98,1.98,25106,0
+GRNQ.US,D,20230523,000000,1.95,2,1.95,2,14619,0
+GRNQ.US,D,20230524,000000,1.97,1.99,1.9001,1.91,31610,0
+GRNQ.US,D,20230525,000000,1.9,1.9299,1.8001,1.84,28281,0
+GRNQ.US,D,20230526,000000,1.83,1.87,1.8201,1.84,17312,0
+GRNQ.US,D,20230530,000000,1.84,1.8897,1.83,1.83,7622,0
+GRNQ.US,D,20230531,000000,1.8761,1.8761,1.77,1.8,16724,0
+GRNQ.US,D,20230601,000000,1.83,1.99,1.7803,1.88,14973,0
+GRNQ.US,D,20230602,000000,1.8829,2,1.8717,1.93,14755,0
+GRNQ.US,D,20230605,000000,1.93,2.01,1.85,1.8501,22726,0
+GRNQ.US,D,20230606,000000,1.8899,1.8899,1.81,1.81,8708,0
+GRNQ.US,D,20230607,000000,1.8001,1.8799,1.78,1.82,20667,0
+GRNQ.US,D,20230608,000000,1.86,1.86,1.81,1.84,5767,0
+GRNQ.US,D,20230609,000000,1.83,1.88,1.83,1.88,4376,0
+GRNQ.US,D,20230612,000000,1.84,1.9,1.78,1.78,12570,0
+GRNQ.US,D,20230613,000000,1.82,1.84,1.712,1.72,32976,0
+GRNQ.US,D,20230614,000000,1.7,1.7001,1.55,1.56,85522,0
+GRNQ.US,D,20230615,000000,1.56,1.67,1.56,1.6,10709,0
+GRNQ.US,D,20230616,000000,1.64,1.7299,1.64,1.66,24938,0
+GRNQ.US,D,20230620,000000,1.7,2.0299,1.6704,1.96,685254,0
+GRNQ.US,D,20230621,000000,2.11,2.47,1.91,2.29,4270535,0
+GRNQ.US,D,20230622,000000,2.15,2.33,2,2.24,351279,0
+GRNQ.US,D,20230623,000000,2.27,2.69,2.26,2.46,542194,0
+GRNQ.US,D,20230626,000000,2.569,2.7499,2.32,2.41,555594,0
+GRNQ.US,D,20230627,000000,2.41,2.41,1.9,1.9,685291,0
+GRNQ.US,D,20230628,000000,1.92,1.92,1.71,1.73,142468,0
+GRNQ.US,D,20230629,000000,1.7,1.72,1.57,1.61,92942,0
+GRNQ.US,D,20230630,000000,1.66,1.84,1.61,1.82,83871,0
+GRNQ.US,D,20230703,000000,1.88,1.91,1.73,1.8,60134,0
+GRNQ.US,D,20230705,000000,1.75,1.77,1.69,1.705,68022,0
+GRNQ.US,D,20230706,000000,1.68,1.7199,1.6,1.61,44026,0
+GRNQ.US,D,20230707,000000,1.69,1.69,1.6,1.62,27312,0
+GRNQ.US,D,20230710,000000,1.61,1.7166,1.6,1.69,17895,0
+GRNQ.US,D,20230711,000000,1.6816,1.79,1.68,1.76,22206,0
+GRNQ.US,D,20230712,000000,1.83,1.83,1.75,1.76,29206,0
+GRNQ.US,D,20230713,000000,1.77,1.87,1.72,1.86,79725,0
+GRNQ.US,D,20230714,000000,1.85,1.9,1.73,1.77,43016,0
+GRNQ.US,D,20230717,000000,1.76,1.83,1.7199,1.78,27252,0
+GRNQ.US,D,20230718,000000,1.7784,1.8075,1.65,1.66,61785,0
+GRNQ.US,D,20230719,000000,1.65,1.6888,1.6,1.6,30483,0
+GRNQ.US,D,20230720,000000,1.612,1.6899,1.61,1.65,38874,0
+GRNQ.US,D,20230721,000000,1.64,1.67,1.5702,1.59,27907,0
+GRNQ.US,D,20230724,000000,1.61,1.61,1.5101,1.54,14666,0
+GRNQ.US,D,20230725,000000,1.5106,1.58,1.5,1.52,9308,0
+GRNQ.US,D,20230726,000000,1.52,1.53,1.45,1.45,14662,0
+GRNQ.US,D,20230727,000000,1.53,1.53,1.4,1.43,25788,0
+GRNQ.US,D,20230728,000000,1.4,1.5,1.4,1.43,11368,0
+GRNQ.US,D,20230731,000000,1.42,1.52,1.42,1.48,5636,0
+GRNQ.US,D,20230801,000000,1.4723,1.51,1.41,1.4505,10375,0
+GRNQ.US,D,20230802,000000,1.4201,1.45,1.42,1.42,12234,0
+GRNQ.US,D,20230803,000000,1.42,1.5,1.41,1.45,18034,0
+GRNQ.US,D,20230804,000000,1.4699,1.5,1.455,1.47,17873,0
+GRNQ.US,D,20230807,000000,1.45,1.4992,1.41,1.46,20099,0
+GRNQ.US,D,20230808,000000,1.45,1.49,1.43,1.44,5093,0
+GRNQ.US,D,20230809,000000,1.44,1.49,1.4,1.46,35374,0
+GRNQ.US,D,20230810,000000,1.46,1.46,1.32,1.35,41542,0
+GRNQ.US,D,20230811,000000,1.3,1.33,1.272,1.2772,17070,0
+GRNQ.US,D,20230814,000000,1.3,1.3,1.18,1.18,30345,0
+GRNQ.US,D,20230815,000000,1.22,1.2313,1.12,1.16,56165,0
+GRNQ.US,D,20230816,000000,1.17,1.2,1.1193,1.19,22773,0
+GRNQ.US,D,20230817,000000,1.22,1.32,1.15,1.19,34158,0
+GRNQ.US,D,20230818,000000,1.16,1.2895,1.16,1.17,10472,0
+GRNQ.US,D,20230821,000000,1.18,1.21,1.17,1.19,14511,0
+GRNQ.US,D,20230822,000000,1.18,1.25,1.17,1.19,19590,0
+GRNQ.US,D,20230823,000000,1.2,1.2999,1.1541,1.27,122889,0
+GRNQ.US,D,20230824,000000,1.25,1.29,1.1925,1.25,9927,0
+GRNQ.US,D,20230825,000000,1.2301,1.25,1.22,1.25,7122,0
+GRNQ.US,D,20230828,000000,1.23,1.25,1.18,1.2,19890,0
+GRNQ.US,D,20230829,000000,1.22,1.31,1.22,1.25,28345,0
+GRNQ.US,D,20230830,000000,1.2499,1.3,1.22,1.22,5582,0
+GRNQ.US,D,20230831,000000,1.2,1.2816,1.2,1.24,4539,0
+GRNQ.US,D,20230901,000000,1.22,1.25,1.2101,1.24,5085,0
+GRNQ.US,D,20230905,000000,1.24,1.24,1.21,1.23,2657,0
+GRNQ.US,D,20230906,000000,1.2173,1.22,1.2,1.22,4245,0
+GRNQ.US,D,20230907,000000,1.2,1.2333,1.1502,1.16,23796,0
+GRNQ.US,D,20230908,000000,1.223,1.24,1.16,1.2,22436,0
+GRNQ.US,D,20230911,000000,1.18,1.18,1.13,1.13,11623,0
+GRNQ.US,D,20230912,000000,1.1215,1.1569,1.105,1.12,32485,0
+GRNQ.US,D,20230913,000000,1.12,1.2199,1.1183,1.215,34994,0
+GRNQ.US,D,20230914,000000,1.24,1.24,1.16,1.1827,3938,0
+GRNQ.US,D,20230915,000000,1.155,1.1837,1.1516,1.1516,4978,0
+GRNQ.US,D,20230918,000000,1.16,1.168,1.1516,1.16,2527,0
+GRNQ.US,D,20230919,000000,1.08,1.12,1.08,1.1,15369,0
+GRNQ.US,D,20230920,000000,1.06,1.1599,1.06,1.1599,8693,0
+GRNQ.US,D,20230921,000000,1.11,1.12,1.09,1.1,2928,0
+GRNQ.US,D,20230922,000000,1.0601,1.1201,1.0601,1.1201,10574,0
+GRNQ.US,D,20230925,000000,1.07,1.1,1.06,1.0819,14660,0
+GRNQ.US,D,20230926,000000,1.0727,1.0727,1.07,1.07,942,0
+GRNQ.US,D,20230927,000000,1.06,1.06,1.0025,1.03,19607,0
+GRNQ.US,D,20230928,000000,1.02,1.03,0.96,0.98,48091,0
+GRNQ.US,D,20230929,000000,0.99,1.08,0.9701,1,15547,0
+GRNQ.US,D,20231002,000000,1.03,1.13,0.99,1.085,24732,0
+GRNQ.US,D,20231003,000000,1.072,1.13,1,1.0899,20945,0
+GRNQ.US,D,20231004,000000,1.07,1.0993,0.9945,1.09,1915,0
+GRNQ.US,D,20231005,000000,1.13,1.13,1.0113,1.0113,10318,0
+GRNQ.US,D,20231006,000000,1.06,1.06,1.01,1.0133,9471,0
+GRNQ.US,D,20231009,000000,1.055,1.055,1.0001,1.02,11914,0
+GRNQ.US,D,20231010,000000,1.0187,1.09,0.98,1.035,8968,0
+GRNQ.US,D,20231011,000000,1.03,1.03,1.02,1.02,1739,0
+GRNQ.US,D,20231012,000000,1.0297,1.05,0.98,0.98,15396,0
+GRNQ.US,D,20231013,000000,0.99,1.02,0.85,0.87,25562,0
+GRNQ.US,D,20231016,000000,0.9135,1.1,0.89,1.0522,52368,0
+GRNQ.US,D,20231017,000000,1.0407,1.1,1.04,1.075,13920,0
+GRNQ.US,D,20231018,000000,1.0507,1.1,0.985,1.0999,8231,0
+GRNQ.US,D,20231019,000000,1.05,1.0899,1,1,9633,0
+GRNQ.US,D,20231020,000000,1.01,1.08,0.98,0.9811,15604,0
+GRNQ.US,D,20231023,000000,0.9801,1.0848,0.8732,1.04,30017,0
+GRNQ.US,D,20231024,000000,1.1,1.1799,1.0101,1.02,119022,0
+GRNQ.US,D,20231025,000000,1.05,1.0899,0.98,1.01,18321,0
+GRNQ.US,D,20231026,000000,0.96,1,0.93,0.99,16027,0
+GRNQ.US,D,20231027,000000,0.9,0.9,0.7201,0.88,16720,0
+GRNQ.US,D,20231030,000000,0.851,0.851,0.8,0.85,12047,0
+GRNQ.US,D,20231031,000000,0.86,0.984,0.86,0.984,3553,0
+GRNQ.US,D,20231101,000000,0.914999,0.9749,0.914999,0.955,4821,0
+GRNQ.US,D,20231102,000000,0.8667,0.92,0.8667,0.88,20191,0
+GRNQ.US,D,20231103,000000,0.9,0.9,0.85,0.9,6664,0
+GRNQ.US,D,20231106,000000,0.89,0.8901,0.89,0.8901,2523,0
+GRNQ.US,D,20231107,000000,0.78,0.9274,0.78,0.9,1741,0
+GRNQ.US,D,20231108,000000,0.7802,0.98,0.7802,0.89999,15234,0
+GRNQ.US,D,20231109,000000,0.9,0.9588,0.7901,0.800249,21319,0
+GRNQ.US,D,20231110,000000,0.87,0.9,0.8002,0.8765,3013,0
+GRNQ.US,D,20231113,000000,0.79,0.8002,0.79,0.7901,11357,0
+GRNQ.US,D,20231114,000000,0.8,0.9044,0.8,0.87,20707,0
+GRNQ.US,D,20231115,000000,0.859,1.01,0.801101,0.900101,19582,0
+GRNQ.US,D,20231116,000000,0.8637,0.9999,0.8637,0.969899,15241,0
+GRNQ.US,D,20231117,000000,0.96,1.1,0.81,0.9799,65976,0
+GRNQ.US,D,20231120,000000,0.9675,1.04,0.9,1.02,30220,0
+GRNQ.US,D,20231121,000000,1.005,1.0302,0.9601,1,15369,0
+GRNQ.US,D,20231122,000000,0.97,0.9899,0.9202,0.9639,5319,0
+GRNQ.US,D,20231124,000000,0.870101,0.93,0.82,0.8401,21837,0
+GRNQ.US,D,20231127,000000,0.85,0.892601,0.81,0.820001,15274,0
+GRNQ.US,D,20231128,000000,0.92,0.92,0.824,0.869401,13643,0
+GRNQ.US,D,20231129,000000,0.8387,0.86,0.7898,0.801,25204,0
+GRNQ.US,D,20231130,000000,0.79,0.8694,0.77,0.829,9263,0
+GRNQ.US,D,20231201,000000,0.8,0.92,0.8,0.91,17808,0
+GRNQ.US,D,20231204,000000,0.9001,1.009,0.9001,0.91,26277,0
+GRNQ.US,D,20231205,000000,0.94,1.05,0.94,0.99,44680,0
+GRNQ.US,D,20231206,000000,0.95,1.05,0.91,0.91,52272,0
+GRNQ.US,D,20231207,000000,0.9,0.955,0.84,0.86,26356,0
+GRNQ.US,D,20231208,000000,0.903,0.935,0.88,0.9075,15786,0
+GRNQ.US,D,20231211,000000,0.935,0.9696,0.87,0.93,15357,0
+GRNQ.US,D,20231212,000000,0.9136,0.92,0.87,0.9,17130,0
+GRNQ.US,D,20231213,000000,0.88,0.92,0.87,0.92,4513,0
+GRNQ.US,D,20231214,000000,0.89,0.9999,0.88,0.95,32320,0
+GRNQ.US,D,20231215,000000,0.97,0.99,0.94,0.9775,18660,0
+GRNQ.US,D,20231218,000000,0.96,0.99,0.922,0.98,17719,0
+GRNQ.US,D,20231219,000000,0.961553,1.0355,0.930001,0.99,19434,0
+GRNQ.US,D,20231220,000000,0.96,1.04,0.96,1,43861,0
+GRNQ.US,D,20231221,000000,0.961,1.02,0.96,1,20127,0
+GRNQ.US,D,20231222,000000,1,1.17,0.97,1.12,135825,0
+GRNQ.US,D,20231226,000000,1.1,1.1,1.04,1.07,20752,0
+GRNQ.US,D,20231227,000000,1.1,1.28,1.08,1.26,167518,0
+GRNQ.US,D,20231228,000000,1.16,1.19,1.13,1.15,59275,0
+GRNQ.US,D,20231229,000000,1.19,1.3099,1.1238,1.18,96803,0
+GRNQ.US,D,20240102,000000,1.29,1.3999,1.2,1.25,109574,0
+GRNQ.US,D,20240103,000000,1.28,1.285,1.1,1.14,140695,0
+GRNQ.US,D,20240104,000000,1.122,1.28,1.11,1.27,36862,0
+GRNQ.US,D,20240105,000000,1.2,1.25,1.14,1.2499,69187,0
+GRNQ.US,D,20240108,000000,1.2,1.2672,1.16,1.2,11164,0
+GRNQ.US,D,20240109,000000,1.2,1.32,1.2,1.27,89382,0
+GRNQ.US,D,20240110,000000,1.28,1.45,1.27,1.43,102915,0
+GRNQ.US,D,20240111,000000,1.45,1.55,1.29,1.32,110777,0
+GRNQ.US,D,20240112,000000,1.29,1.36,1.29,1.36,11013,0
+GRNQ.US,D,20240116,000000,1.44,1.44,1.21,1.2201,29940,0
+GRNQ.US,D,20240117,000000,1.222,1.305,1.0901,1.15,8797,0
+GRNQ.US,D,20240118,000000,1.2,1.24,1.13,1.15,30774,0
+GRNQ.US,D,20240119,000000,1.1601,1.1905,1.1,1.16,10525,0
+GRNQ.US,D,20240122,000000,1.2009,1.22,1.164,1.18,20612,0
+GRNQ.US,D,20240123,000000,1.17,1.3799,1.1001,1.14,38030,0
+GRNQ.US,D,20240124,000000,1.12,1.15,1.03,1.13,13827,0
+GRNQ.US,D,20240125,000000,1.19,1.19,1.1,1.12,26729,0
+GRNQ.US,D,20240126,000000,1.1199,1.16,1.11,1.15,19377,0
+GRNQ.US,D,20240129,000000,1.22,1.244,1.18,1.2,13427,0
+GRNQ.US,D,20240130,000000,1.21,1.24,1.16,1.23,12037,0
+GRNQ.US,D,20240131,000000,1.229,1.3723,1.21,1.21,46842,0
+GRNQ.US,D,20240201,000000,1.21,1.21,1.2,1.2,2716,0
+GRNQ.US,D,20240202,000000,1.2,1.22,1.18,1.1842,15773,0
+GRNQ.US,D,20240205,000000,1.1801,1.27,1.14,1.14,8407,0
+GRNQ.US,D,20240206,000000,1.12,1.12,1.0905,1.1,11801,0
+GRNQ.US,D,20240207,000000,1.1857,1.1857,1.11,1.1223,4093,0
+GRNQ.US,D,20240208,000000,1.2,1.2,1.1,1.15,22472,0
+GRNQ.US,D,20240209,000000,1.14,1.145,1.01,1.05,24744,0
+GRNQ.US,D,20240212,000000,1.07,1.3,1.02,1.2,60429,0
+GRNQ.US,D,20240213,000000,1.22,1.22,1.06,1.11,16332,0
+GRNQ.US,D,20240214,000000,1.14,1.45,1.1,1.3701,141776,0
+GRNQ.US,D,20240215,000000,1.34,1.7199,1.2,1.64,3579931,0
+GRNQ.US,D,20240216,000000,1.54,1.57,1.42,1.55,139434,0
+GRNQ.US,D,20240220,000000,1.48,1.54,1.3401,1.48,136184,0
+GRNQ.US,D,20240221,000000,1.43,1.48,1.32,1.42,27324,0
+GRNQ.US,D,20240222,000000,1.4095,1.44,1.38,1.434,13983,0
+GRNQ.US,D,20240223,000000,1.4499,1.54,1.3502,1.54,43430,0
+GRNQ.US,D,20240226,000000,1.49,1.55,1.43,1.53,33353,0
+GRNQ.US,D,20240227,000000,1.54,1.57,1.5,1.56,24934,0
+GRNQ.US,D,20240228,000000,1.54,1.73,1.51,1.64,44090,0
+GRNQ.US,D,20240229,000000,1.7,1.7,1.5701,1.61,23919,0
+GRNQ.US,D,20240301,000000,1.61,1.64,1.57,1.6,11734,0
+GRNQ.US,D,20240304,000000,1.63,1.65,1.5512,1.5701,24348,0
+GRNQ.US,D,20240305,000000,1.54,1.6,1.51,1.6,30285,0
+GRNQ.US,D,20240306,000000,1.53,1.5973,1.53,1.5858,10765,0
+GRNQ.US,D,20240307,000000,1.56,1.59,1.5,1.58,35391,0
+GRNQ.US,D,20240308,000000,1.57,1.69,1.56,1.69,42830,0
+GRNQ.US,D,20240311,000000,1.69,1.8778,1.6117,1.73,47418,0
+GRNQ.US,D,20240312,000000,1.68,1.7556,1.64,1.64,34350,0
+GRNQ.US,D,20240313,000000,1.66,1.75,1.61,1.642,15187,0
+GRNQ.US,D,20240314,000000,1.64,1.68,1.62,1.62,18288,0
+GRNQ.US,D,20240315,000000,1.6187,1.6753,1.6,1.63,19284,0
+GRNQ.US,D,20240318,000000,1.6,1.65,1.6,1.6,6966,0
+GRNQ.US,D,20240319,000000,1.6,1.638,1.435,1.5,45367,0
+GRNQ.US,D,20240320,000000,1.4799,1.6099,1.4799,1.55,17608,0
+GRNQ.US,D,20240321,000000,1.5011,1.61,1.5011,1.5743,10279,0
+GRNQ.US,D,20240322,000000,1.54,1.65,1.5067,1.59,4441,0
+GRNQ.US,D,20240325,000000,1.55,1.64,1.55,1.5507,11013,0
+GRNQ.US,D,20240326,000000,1.55,1.5814,1.48,1.5,9253,0
+GRNQ.US,D,20240327,000000,1.52,1.52,1.51,1.51,3303,0
+GRNQ.US,D,20240328,000000,1.52,1.5899,1.3,1.3989,78944,0
+GRNQ.US,D,20240401,000000,1.45,1.46,1.3101,1.36,13630,0
+GRNQ.US,D,20240402,000000,1.63,1.63,1.355,1.38,15432,0
+GRNQ.US,D,20240403,000000,1.35,1.37,1.325,1.33,13015,0
+GRNQ.US,D,20240404,000000,1.33,1.487,1.3,1.3,5038,0
+GRNQ.US,D,20240405,000000,1.4113,1.4113,1.3,1.3,11083,0
+GRNQ.US,D,20240408,000000,1.3659,1.47,1.3,1.3,9825,0
+GRNQ.US,D,20240409,000000,1.38,1.38,1.28,1.28,21382,0
+GRNQ.US,D,20240410,000000,1.34,1.34,1.2,1.2,29204,0
+GRNQ.US,D,20240411,000000,1.25,1.3,1.17,1.18,23618,0
+GRNQ.US,D,20240412,000000,1.21,1.28,1.21,1.26,25089,0
+GRNQ.US,D,20240415,000000,1.29,1.29,1.24,1.24,3793,0
+GRNQ.US,D,20240416,000000,1.2232,1.24,1.21,1.21,10561,0
+GRNQ.US,D,20240417,000000,1.22,1.27,1.22,1.22,5699,0
+GRNQ.US,D,20240418,000000,1.245,1.27,1.22,1.22,4953,0
+GRNQ.US,D,20240419,000000,1.2259,1.24,1.16,1.17,14394,0
+GRNQ.US,D,20240422,000000,1.19,1.19,1.17,1.19,3134,0
+GRNQ.US,D,20240423,000000,1.23,1.26,1.19,1.26,1837,0
+GRNQ.US,D,20240424,000000,1.23,1.23,1.19,1.21,4414,0
+GRNQ.US,D,20240425,000000,1.17,1.22,1.12,1.15,6732,0
+GRNQ.US,D,20240426,000000,1.19,1.22,1.15,1.16,5878,0
+GRNQ.US,D,20240429,000000,1.2,1.2,1.18,1.18,4672,0
+GRNQ.US,D,20240430,000000,1.21,1.32,1.21,1.27,10692,0
+GRNQ.US,D,20240501,000000,1.22,1.23,1.21,1.21,4737,0
+GRNQ.US,D,20240502,000000,1.22,1.25,1.2164,1.226,2041,0
+GRNQ.US,D,20240503,000000,1.25,1.25,1.1935,1.1935,944,0
+GRNQ.US,D,20240506,000000,1.31,1.32,1.2278,1.2299,3555,0
+GRNQ.US,D,20240507,000000,1.21,1.27,1.19,1.235,8005,0
+GRNQ.US,D,20240508,000000,1.23,1.24,1.21,1.21,1632,0
+GRNQ.US,D,20240509,000000,1.285,1.285,1.21,1.22,4946,0
+GRNQ.US,D,20240510,000000,1.22,1.22,1.2001,1.22,1461,0
+GRNQ.US,D,20240513,000000,1.22,1.3199,1.19,1.2,11610,0
+GRNQ.US,D,20240514,000000,1.2,1.2894,1.2,1.2001,2630,0
+GRNQ.US,D,20240515,000000,1.2,1.22,1.2,1.2,7465,0
+GRNQ.US,D,20240516,000000,1.21,1.2999,1.21,1.24,9231,0
+GRNQ.US,D,20240517,000000,1.21,1.29,1.2,1.22,17328,0
+GRNQ.US,D,20240520,000000,1.2773,1.2773,1.16,1.1807,13314,0
+GRNQ.US,D,20240521,000000,1.2599,1.2599,1.16,1.16,22179,0
+GRNQ.US,D,20240522,000000,1.22,1.26,1.2,1.22,26884,0
+GRNQ.US,D,20240523,000000,1.22,1.2437,1.18,1.21,10272,0
+GRNQ.US,D,20240524,000000,1.2,1.24,1.18,1.2126,3413,0
+GRNQ.US,D,20240528,000000,1.23,1.23,1.07,1.1176,23327,0
+GRNQ.US,D,20240529,000000,1.11,1.21,0.99,1.008,25503,0
+GRNQ.US,D,20240530,000000,0.9999,1.06,0.9999,1.03,13337,0
+GRNQ.US,D,20240531,000000,1.0699,1.07,1,1.06,15316,0
+GRNQ.US,D,20240603,000000,1.01,1.02,0.95,0.98,40168,0
+GRNQ.US,D,20240604,000000,0.92,1.1,0.84,1.03,29154,0
+GRNQ.US,D,20240605,000000,1.01,1.0299,0.99,1.0299,3120,0
+GRNQ.US,D,20240606,000000,1.2399,1.2399,1.08,1.08,3134,0
+GRNQ.US,D,20240607,000000,1.07,1.1118,1.01,1.0399,4958,0
+GRNQ.US,D,20240610,000000,1.02,1.02,0.9,0.9451,8663,0
+GRNQ.US,D,20240611,000000,0.91,1.06,0.91,1,5793,0
+GRNQ.US,D,20240612,000000,1,1.028,1,1.02,3933,0
+GRNQ.US,D,20240613,000000,1.067,1.07,0.9832,0.9832,3788,0
+GRNQ.US,D,20240614,000000,1.0216,1.0216,0.95,0.96,7871,0
+GRNQ.US,D,20240617,000000,0.96,1.01,0.91,0.919,4949,0
+GRNQ.US,D,20240618,000000,0.93,1.1599,0.9201,1.1599,23107,0
+GRNQ.US,D,20240620,000000,1.07,1.16,1,1.15,43646,0
+GRNQ.US,D,20240621,000000,1.14,1.14,1.08,1.11,23215,0
+GRNQ.US,D,20240624,000000,1.15,1.15,1.03,1.0305,12548,0
+GRNQ.US,D,20240625,000000,1.04,1.138,1.02,1.02,11709,0
+GRNQ.US,D,20240626,000000,1.0202,1.0203,0.95,0.95,14065,0
+GRNQ.US,D,20240627,000000,1,1.08,0.95,1.03,5992,0
+GRNQ.US,D,20240628,000000,1.06,1.06,1,1.0599,2727,0
+GRNQ.US,D,20240701,000000,0.98,1.0799,0.98,1.0599,7218,0
+GRNQ.US,D,20240702,000000,1,1.0693,0.9601,0.9771,13231,0
+GRNQ.US,D,20240703,000000,0.98,1.05,0.98,1.049,3495,0
+GRNQ.US,D,20240705,000000,1.04,1.04,0.98,0.9815,9847,0
+GRNQ.US,D,20240708,000000,1.0036,1.0199,0.98,0.9801,14233,0
+GRNQ.US,D,20240709,000000,0.98,0.983,0.92,0.96,20291,0
+GRNQ.US,D,20240710,000000,0.97,0.97,0.91,0.91,9761,0
+GRNQ.US,D,20240711,000000,0.9445,0.9445,0.88,0.88,5413,0
+GRNQ.US,D,20240712,000000,0.9363,0.9363,0.8727,0.873,16063,0
+GRNQ.US,D,20240715,000000,0.96,1.47,0.917,1.18,10617275,0
+GRNQ.US,D,20240716,000000,0.98,1.38,0.96,1.37,903469,0
+GRNQ.US,D,20240717,000000,1.24,1.65,1.2,1.28,614029,0
+GRNQ.US,D,20240718,000000,1.24,1.3199,1.15,1.18,58409,0
+GRNQ.US,D,20240719,000000,1.14,1.15,1.04,1.07,57429,0
+GRNQ.US,D,20240722,000000,1.04,1.11,1.02,1.065,18209,0
+GRNQ.US,D,20240723,000000,1,1.06,0.9699,1.02,48500,0
+GRNQ.US,D,20240724,000000,1.02,1.09,1.0148,1.05,9897,0
+GRNQ.US,D,20240725,000000,1.16,1.1676,1.1101,1.13,24118,0
+GRNQ.US,D,20240726,000000,1.11,1.197,1.0301,1.09,10344,0
+GRNQ.US,D,20240729,000000,1.1799,1.18,1.06,1.07,16982,0
+GRNQ.US,D,20240730,000000,1.07,1.15,0.99,1.01,34371,0
+GRNQ.US,D,20240731,000000,0.99,1.0838,0.99,1.05,7632,0
+GRNQ.US,D,20240801,000000,1.04,1.1,1,1.01,7030,0
+GRNQ.US,D,20240802,000000,1,1.1999,0.886,0.9211,63590,0
+GRNQ.US,D,20240805,000000,0.9,0.96,0.886,0.9203,45788,0
+GRNQ.US,D,20240806,000000,0.92,0.955899,0.88,0.91,22392,0
+GRNQ.US,D,20240807,000000,0.92,0.952179,0.88,0.88,16592,0
+GRNQ.US,D,20240808,000000,0.895,0.94,0.895,0.94,4672,0
+GRNQ.US,D,20240809,000000,0.94,0.94,0.91,0.91,4397,0
+GRNQ.US,D,20240812,000000,0.949,0.949,0.88,0.8999,5441,0
+GRNQ.US,D,20240813,000000,0.9015,1,0.81,0.893,88367,0
+GRNQ.US,D,20240814,000000,0.85,0.9031,0.82,0.86,24490,0
+GRNQ.US,D,20240815,000000,0.88,0.987799,0.82,0.86,32134,0
+GRNQ.US,D,20240816,000000,0.8725,0.956,0.8698,0.8698,8528,0
+GRNQ.US,D,20240819,000000,0.88,0.996,0.88,0.91,35053,0
+GRNQ.US,D,20240820,000000,0.91,0.95,0.88,0.88,3324,0
+GRNQ.US,D,20240821,000000,0.924,0.998,0.924,0.924,3684,0
+GRNQ.US,D,20240822,000000,0.88,0.956,0.88,0.89,15697,0
+GRNQ.US,D,20240823,000000,0.9,1.0499,0.9,0.98,46756,0
+GRNQ.US,D,20240826,000000,0.96,1.19,0.91,0.91,137232,0
+GRNQ.US,D,20240827,000000,0.93,1.0599,0.9111,0.949666,22013,0
+GRNQ.US,D,20240828,000000,0.925,0.95,0.9,0.9058,7972,0
+GRNQ.US,D,20240829,000000,0.9845,0.9845,0.915,0.9479,14758,0
+GRNQ.US,D,20240830,000000,0.9798,0.9798,0.9631,0.9631,5247,0
+GRNQ.US,D,20240903,000000,0.989899,1.02,0.94,1.01,25729,0
+GRNQ.US,D,20240904,000000,1.05,1.05,0.9875,0.9875,15109,0
+GRNQ.US,D,20240905,000000,0.97,0.9986,0.9248,0.9966,7680,0
+GRNQ.US,D,20240906,000000,0.9423,0.9849,0.938,0.938,3627,0
+GRNQ.US,D,20240909,000000,0.92,1,0.92,0.9243,1105,0
+GRNQ.US,D,20240910,000000,0.9244,1.01,0.9244,1,2846,0
+GRNQ.US,D,20240911,000000,0.962258,0.962258,0.962258,0.962258,424,0
+GRNQ.US,D,20240912,000000,0.95,1.01,0.95,0.96,1499,0
+GRNQ.US,D,20240913,000000,0.93,0.97,0.93,0.95,7778,0
+GRNQ.US,D,20240916,000000,1,1.12,0.9101,0.95,72124,0
+GRNQ.US,D,20240917,000000,0.97,1.07,0.955,0.955,27157,0
+GRNQ.US,D,20240918,000000,0.98,0.98,0.98,0.98,916,0
+GRNQ.US,D,20240919,000000,0.97,1.0225,0.96,0.9925,2693,0
+GRNQ.US,D,20240920,000000,1.0175,1.0363,0.92,0.94,8100,0
+GRNQ.US,D,20240923,000000,0.92,1.02,0.92,0.955,2932,0
+GRNQ.US,D,20240924,000000,0.91,0.9999,0.91,0.97,2486,0
+GRNQ.US,D,20240925,000000,1,1.025,0.975,0.975,2348,0
+GRNQ.US,D,20240926,000000,0.975,1,0.9201,0.95,11789,0
+GRNQ.US,D,20240927,000000,0.98,1.0099,0.97,0.98,2119,0
+GRNQ.US,D,20240930,000000,1,1,0.95,0.97,1540,0
+GRNQ.US,D,20241001,000000,0.97,0.98,0.955,0.96,9123,0
+GRNQ.US,D,20241002,000000,0.9204,0.9205,0.92,0.92,3178,0
+GRNQ.US,D,20241003,000000,0.92,0.93,0.917,0.93,12221,0
+GRNQ.US,D,20241004,000000,0.93,0.9417,0.917,0.917,8417,0
+GRNQ.US,D,20241007,000000,0.9,0.9198,0.87,0.87,8817,0
+GRNQ.US,D,20241008,000000,0.94,0.94,0.9063,0.918,5213,0
+GRNQ.US,D,20241009,000000,0.918,0.918,0.89,0.8901,4537,0
+GRNQ.US,D,20241010,000000,0.893743,0.939899,0.893743,0.9194,1311,0
+GRNQ.US,D,20241011,000000,0.9237,0.9399,0.92,0.92,2100,0
+GRNQ.US,D,20241014,000000,0.92,0.9601,0.9,0.953899,29016,0
+GRNQ.US,D,20241015,000000,0.9,0.954,0.8901,0.8901,19997,0
+GRNQ.US,D,20241016,000000,0.915,0.915,0.902,0.902,3536,0
+GRNQ.US,D,20241017,000000,0.91,0.931901,0.8901,0.891,4919,0
+GRNQ.US,D,20241018,000000,0.989899,0.989899,0.94,0.94625,15984,0
+GRNQ.US,D,20241021,000000,0.9616,0.9874,0.91,0.97,7777,0
+GRNQ.US,D,20241022,000000,0.91,0.968,0.9,0.9149,10821,0
+GRNQ.US,D,20241023,000000,0.92,0.9236,0.88,0.8988,28009,0
+GRNQ.US,D,20241024,000000,0.8914,0.9599,0.87,0.9193,55224,0
+GRNQ.US,D,20241025,000000,0.9,0.92,0.87,0.894,16373,0
+GRNQ.US,D,20241028,000000,0.903051,0.91,0.8701,0.88,9580,0
+GRNQ.US,D,20241029,000000,0.924,0.9747,0.89,0.9286,78132,0
+GRNQ.US,D,20241030,000000,0.9525,0.96,0.882,0.91,40470,0
+GRNQ.US,D,20241031,000000,0.9,0.9,0.857,0.86,10263,0
+GRNQ.US,D,20241101,000000,0.91,0.919,0.88,0.8802,21279,0
+GRNQ.US,D,20241104,000000,0.939999,0.939999,0.8701,0.88,2099,0
+GRNQ.US,D,20241105,000000,0.88,0.915,0.86,0.86,6598,0
+GRNQ.US,D,20241106,000000,0.8841,0.93,0.86,0.86,17940,0
+GRNQ.US,D,20241107,000000,0.9137,0.943,0.83,0.839,49538,0
+GRNQ.US,D,20241108,000000,0.9,0.9,0.844,0.86,3191,0
+GRNQ.US,D,20241111,000000,0.8201,0.9379,0.8201,0.875,31279,0
+GRNQ.US,D,20241112,000000,0.899,1.15,0.8008,1.14,198749,0
+GRNQ.US,D,20241113,000000,1.05,1.25,0.92,1.0299,131572,0
+GRNQ.US,D,20241114,000000,1.03,1.03,0.91,0.93,59141,0
+GRNQ.US,D,20241115,000000,1.0394,1.0394,0.88,0.959999,32467,0
+GRNQ.US,D,20241118,000000,0.985,1.19,0.91,1.13,85005,0
+GRNQ.US,D,20241119,000000,1.13,1.13,0.9601,0.9601,85320,0
+GRNQ.US,D,20241120,000000,0.96,1.1748,0.96,1.06,73203,0
+GRNQ.US,D,20241121,000000,1.0384,1.32,1.01,1.3,250123,0
+GRNQ.US,D,20241122,000000,1.27,1.3,1.02,1.065,90640,0
+GRNQ.US,D,20241125,000000,1.09,1.15,1.01,1.09,73318,0
+GRNQ.US,D,20241126,000000,1.0856,1.0856,1.02,1.0404,50695,0
+GRNQ.US,D,20241127,000000,1.04,1.1408,1.03,1.06,38922,0
+GRNQ.US,D,20241129,000000,1.05,1.171,1.05,1.0876,30289,0
+GRNQ.US,D,20241202,000000,1.08,1.08,0.882,1.02,90833,0
+GRNQ.US,D,20241203,000000,1.01,1.0417,0.970001,1.03,44722,0
+GRNQ.US,D,20241204,000000,1.0455,1.06,1,1.06,36659,0
+GRNQ.US,D,20241205,000000,1.117,1.12,1,1.005,32670,0
+GRNQ.US,D,20241206,000000,0.96,1.04,0.96,1,17011,0
+GRNQ.US,D,20241209,000000,0.989,1.05,0.98,1.04,8177,0
+GRNQ.US,D,20241210,000000,1.01,1.29,0.9498,0.9899,606341,0
+GRNQ.US,D,20241211,000000,0.98,1.1,0.98,1.04,87913,0
+GRNQ.US,D,20241212,000000,1.041,1.08,1.03,1.0301,32845,0
+GRNQ.US,D,20241213,000000,1.02,1.0301,1,1.02,8188,0
+GRNQ.US,D,20241216,000000,1.02,1.03,1,1.015,23455,0
+GRNQ.US,D,20241217,000000,1,1.0299,0.99,1.0287,26429,0
+GRNQ.US,D,20241218,000000,1.0044,1.05,1,1.01,19688,0
+GRNQ.US,D,20241219,000000,1.01,1.03,1,1.01,12404,0
+GRNQ.US,D,20241220,000000,1.03,1.0799,1.03,1.05,4585,0
+GRNQ.US,D,20241223,000000,1.05,1.06,0.9845,1.05,26168,0
+GRNQ.US,D,20241224,000000,1.03,1.0954,1.03,1.03,25092,0
+GRNQ.US,D,20241226,000000,1.0443,1.0999,1,1.06,53968,0
+GRNQ.US,D,20241227,000000,1.04,1.0899,1.03,1.06,6809,0
+GRNQ.US,D,20241230,000000,1.08,1.0963,1.0201,1.08,59124,0
+GRNQ.US,D,20241231,000000,1.09,1.128,1.0681,1.11,44833,0
+GRNQ.US,D,20250102,000000,1.13,1.19,1.13,1.13,43204,0
+GRNQ.US,D,20250103,000000,1.1199,1.218,1.118,1.18,37778,0
+GRNQ.US,D,20250106,000000,1.16,1.2299,1.16,1.17,35213,0
+GRNQ.US,D,20250107,000000,1.22,1.22,1.1501,1.1958,19288,0
+GRNQ.US,D,20250108,000000,1.1776,1.37,1.15,1.35,189386,0
+GRNQ.US,D,20250110,000000,1.44,1.95,1.42,1.89,2202546,0
+GRNQ.US,D,20250113,000000,2.06,2.24,1.09,1.27,2778482,0
+GRNQ.US,D,20250114,000000,1.09,1.25,1.02,1.05,485038,0
+GRNQ.US,D,20250115,000000,1,1.18,1,1.06,199934,0
+GRNQ.US,D,20250116,000000,1.05,1.23,1.05,1.22,186179,0
+GRNQ.US,D,20250117,000000,1.23,1.281,1.07,1.07,96173,0
+GRNQ.US,D,20250121,000000,1.11,1.16,1.1,1.15,82895,0
+GRNQ.US,D,20250122,000000,1.12,1.15,1.06,1.09,54179,0
+GRNQ.US,D,20250123,000000,1.07,1.0979,0.98,1.01,142861,0
+GRNQ.US,D,20250124,000000,1.08,1.09,1.015,1.015,58976,0
+GRNQ.US,D,20250127,000000,0.9801,1.03,0.98,1,41221,0
+GRNQ.US,D,20250128,000000,1.01,1.03,0.965,1.0199,48105,0
+GRNQ.US,D,20250129,000000,1.0001,1.02,0.98,1.02,7853,0
+GRNQ.US,D,20250130,000000,1,1.02,0.99,1,15731,0
+GRNQ.US,D,20250131,000000,0.9406,0.9999,0.92,0.9701,24502,0
+GRNQ.US,D,20250203,000000,0.99,1,0.92,0.97,21366,0
+GRNQ.US,D,20250204,000000,0.9703,1,0.95,0.956085,31036,0
+GRNQ.US,D,20250205,000000,0.97,1.0567,0.97,1.04,31452,0
+GRNQ.US,D,20250206,000000,1.0593,1.06,0.9863,1.055,10849,0
+GRNQ.US,D,20250207,000000,1.0698,1.1,1.0425,1.0987,29745,0
+GRNQ.US,D,20250210,000000,1.1,1.1342,1.05,1.07,29067,0
+GRNQ.US,D,20250211,000000,1.08,1.08,1.05,1.05,7180,0
+GRNQ.US,D,20250212,000000,1.08,1.1312,1.0715,1.1,21115,0
+GRNQ.US,D,20250213,000000,1.12,1.12,1.08,1.08,10029,0
+GRNQ.US,D,20250214,000000,1.091,1.1132,1.0853,1.0853,7298,0
+GRNQ.US,D,20250218,000000,1.09,1.09,1.041,1.0799,7504,0
+GRNQ.US,D,20250219,000000,1.075,1.075,1.01,1.025,31635,0
+GRNQ.US,D,20250220,000000,1.0389,1.0389,1.01,1.03,20815,0
+GRNQ.US,D,20250221,000000,1.0418,1.0418,0.9541,1.01,13884,0
+GRNQ.US,D,20250224,000000,1.01,1.01,0.994,0.9999,10177,0
+GRNQ.US,D,20250225,000000,1.02,1.03,0.96,1.01,15940,0
+GRNQ.US,D,20250226,000000,1.02,1.02,0.98,0.98,14743,0
+GRNQ.US,D,20250227,000000,0.999998,1.03,0.97,0.973186,12990,0
+GRNQ.US,D,20250228,000000,0.95,1.0066,0.923,0.923001,26417,0
+GRNQ.US,D,20250303,000000,0.94,0.985,0.91,0.95,16325,0
+GRNQ.US,D,20250304,000000,0.96,0.96,0.9,0.91,15633,0
+GRNQ.US,D,20250305,000000,0.91,0.979999,0.9,0.9364,35352,0
+GRNQ.US,D,20250306,000000,0.914999,0.98,0.914999,0.979,17378,0
+GRNQ.US,D,20250307,000000,0.9716,0.9962,0.936,0.9498,7715,0
+GRNQ.US,D,20250310,000000,0.936,0.9398,0.92,0.9398,4863,0
+GRNQ.US,D,20250311,000000,0.92,0.96,0.92,0.95,20347,0
+GRNQ.US,D,20250312,000000,0.95,0.95,0.9175,0.925,4867,0
+GRNQ.US,D,20250313,000000,0.93,0.96,0.92,0.9201,19838,0
+GRNQ.US,D,20250314,000000,0.925,0.9399,0.92,0.9237,14114,0
+GRNQ.US,D,20250317,000000,0.9036,0.92,0.88,0.9036,33588,0
+GRNQ.US,D,20250318,000000,0.905,0.905,0.88,0.8806,14533,0
+GRNQ.US,D,20250319,000000,0.934,1,0.895,0.9185,77950,0
+GRNQ.US,D,20250320,000000,0.9403,0.9633,0.9108,0.9108,7655,0
+GRNQ.US,D,20250321,000000,0.94,0.94,0.9,0.929999,843,0
+GRNQ.US,D,20250324,000000,0.93,0.97375,0.93,0.93,2090,0
+GRNQ.US,D,20250325,000000,0.9,0.94,0.9,0.9,1688,0
+GRNQ.US,D,20250326,000000,0.94,0.94,0.9,0.9,6458,0
+GRNQ.US,D,20250327,000000,0.92,0.92,0.8975,0.8975,5019,0
+GRNQ.US,D,20250328,000000,0.919999,0.97,0.88,0.9164,10187,0
+GRNQ.US,D,20250331,000000,0.89,0.96,0.8849,0.89,18371,0
+GRNQ.US,D,20250401,000000,0.92,0.92,0.9,0.9,1701,0
+GRNQ.US,D,20250402,000000,0.901,0.95,0.89,0.95,17619,0
+GRNQ.US,D,20250403,000000,0.95,0.95,0.895,0.9125,32501,0
+GRNQ.US,D,20250404,000000,0.8901,0.92,0.8851,0.892501,22224,0
+GRNQ.US,D,20250407,000000,0.8527,0.892499,0.84,0.84,28702,0
+GRNQ.US,D,20250408,000000,0.8593,0.912,0.84,0.89,34736,0
+GRNQ.US,D,20250409,000000,0.835,0.9,0.835,0.87,10437,0
+GRNQ.US,D,20250410,000000,0.87,0.9,0.87,0.884999,3392,0
+GRNQ.US,D,20250411,000000,0.88,0.89,0.87,0.87,4528,0
+GRNQ.US,D,20250414,000000,0.8794,0.92,0.8794,0.9,3965,0
+GRNQ.US,D,20250415,000000,0.94,0.95,0.9,0.9,1120,0
+GRNQ.US,D,20250416,000000,0.945,0.945,0.9127,0.92,5202,0
+GRNQ.US,D,20250417,000000,0.97,0.97,0.92,0.9278,1669,0
+GRNQ.US,D,20250421,000000,0.94,0.94,0.89,0.934999,5777,0
+GRNQ.US,D,20250422,000000,0.95,0.95,0.87,0.93,10826,0
+GRNQ.US,D,20250423,000000,0.93,0.93,0.93,0.93,1154,0
+GRNQ.US,D,20250424,000000,0.93,0.93,0.8903,0.91,2075,0
+GRNQ.US,D,20250425,000000,0.9196,0.950001,0.9196,0.950001,23825,0
+GRNQ.US,D,20250428,000000,0.95,0.95,0.91,0.93,429,0
+GRNQ.US,D,20250429,000000,0.95,0.95,0.92,0.94,950,0
+GRNQ.US,D,20250430,000000,0.94,0.94,0.92,0.9399,4890,0
+GRNQ.US,D,20250501,000000,0.87,0.98,0.87,0.95,16756,0
+GRNQ.US,D,20250505,000000,0.9596,0.98,0.9209,0.9372,1353,0
+GRNQ.US,D,20250506,000000,0.9,1.15,0.835,0.901,182277,0
+GRNQ.US,D,20250507,000000,0.9,0.92765,0.88,0.89,3265,0
+GRNQ.US,D,20250508,000000,0.85,0.925,0.85,0.88,16171,0
+GRNQ.US,D,20250509,000000,0.89,0.925,0.881654,0.908,2304,0
+GRNQ.US,D,20250512,000000,0.93,0.97,0.8938,0.9201,32717,0
+GRNQ.US,D,20250513,000000,0.92,0.92,0.894,0.894,29391,0
+GRNQ.US,D,20250514,000000,0.8805,1.1,0.8805,1.02,126009,0
+GRNQ.US,D,20250515,000000,1.09,1.1,0.88,1.0278,67587,0
+GRNQ.US,D,20250516,000000,1.03,1.43,1.01,1.345,923412,0
+GRNQ.US,D,20250519,000000,1.4,1.4259,1.1137,1.28,750161,0
+GRNQ.US,D,20250520,000000,1.17,1.195,1,1,185641,0
+GRNQ.US,D,20250521,000000,1.05,1.15,1.02,1.1,116233,0
+GRNQ.US,D,20250522,000000,1.03,1.1399,1.03,1.09,51264,0
+GRNQ.US,D,20250523,000000,1.12,1.2008,1.1,1.106,70361,0
+GRNQ.US,D,20250527,000000,1.1,1.13,1.1,1.1138,16966,0
+GRNQ.US,D,20250528,000000,1.105,1.1074,1.0501,1.0548,14143,0
+GRNQ.US,D,20250529,000000,1.08,1.0905,1.0415,1.0415,28511,0
+GRNQ.US,D,20250530,000000,1.09,1.09,1.03,1.06,16407,0
+GRNQ.US,D,20250602,000000,1.0995,1.1,1.06,1.07,17048,0
+GRNQ.US,D,20250603,000000,1.07,1.1,1.06,1.1,15851,0
+GRNQ.US,D,20250604,000000,1.11,1.31,1.11,1.29,138128,0
+GRNQ.US,D,20250605,000000,1.3,1.3,1.2,1.25,69080,0
+GRNQ.US,D,20250606,000000,1.13,1.21,1.1,1.16,100134,0
+GRNQ.US,D,20250609,000000,1.14,1.28,1.14,1.26,32981,0
+GRNQ.US,D,20250610,000000,1.242,1.39,1.23,1.36,95359,0
+GRNQ.US,D,20250611,000000,1.34,1.38,1.3,1.34,24543,0
+GRNQ.US,D,20250612,000000,1.3454,1.57,1.322,1.53,147668,0
+GRNQ.US,D,20250613,000000,1.6,1.82,1.59,1.71,268535,0
+GRNQ.US,D,20250616,000000,1.8,1.86,1.78,1.83,113474,0
+GRNQ.US,D,20250617,000000,1.89,1.89,1.58,1.67,82434,0
+GRNQ.US,D,20250618,000000,1.61,1.8,1.58,1.76,60035,0
+GRNQ.US,D,20250620,000000,1.75,1.97,1.71,1.801,216103,0
+GRNQ.US,D,20250623,000000,1.78,1.805,1.65,1.68,63424,0
+GRNQ.US,D,20250624,000000,1.77,1.7917,1.56,1.57,166613,0
+GRNQ.US,D,20250625,000000,1.56,1.57,1.47,1.55,36178,0
+GRNQ.US,D,20250626,000000,1.645,1.699,1.5,1.54,42850,0
+GRNQ.US,D,20250627,000000,1.52,1.5806,1.49,1.54,11798,0
+GRNQ.US,D,20250630,000000,1.56,1.6,1.53,1.57,12355,0
+GRNQ.US,D,20250701,000000,1.52,1.6,1.52,1.585,12522,0
+GRNQ.US,D,20250702,000000,1.55,1.68,1.55,1.59,20309,0
+GRNQ.US,D,20250703,000000,1.6002,1.78,1.6002,1.6955,26114,0
+GRNQ.US,D,20250707,000000,1.78,1.9,1.702,1.88,95451,0
+GRNQ.US,D,20250708,000000,1.88,1.92,1.82,1.87,57356,0
+GRNQ.US,D,20250709,000000,1.835,1.9,1.78,1.875,37995,0
+GRNQ.US,D,20250710,000000,1.88,2,1.88,1.96,79047,0
+GRNQ.US,D,20250711,000000,1.94,2.49,1.94,2.42,391700,0
+GRNQ.US,D,20250714,000000,2.41,2.5,2.115,2.16,160124,0
+GRNQ.US,D,20250715,000000,2.14,2.17,2,2.12,56898,0
+GRNQ.US,D,20250716,000000,2.16,2.322,2.09,2.21,60726,0
+GRNQ.US,D,20250717,000000,2.35,2.3771,2.17,2.22,40874,0
+GRNQ.US,D,20250718,000000,2.17,2.2,2.01,2.07,40831,0
+GRNQ.US,D,20250721,000000,2.036,2.2308,2.0001,2.083,130927,0
+GRNQ.US,D,20250722,000000,2.13,2.15,2.03,2.15,60529,0
+GRNQ.US,D,20250723,000000,2.16,2.2,2.0942,2.12,32860,0
+GRNQ.US,D,20250724,000000,2.25,2.25,2.12,2.13,51888,0
+GRNQ.US,D,20250725,000000,2.09,2.17,2.08,2.17,46310,0
+GRNQ.US,D,20250728,000000,2.17,2.24,2.12,2.1599,35166,0
+GRNQ.US,D,20250729,000000,2.16,2.18,1.9,1.91,91264,0
+GRNQ.US,D,20250730,000000,1.96,2.08,1.5001,1.6,112163,0
+GRNQ.US,D,20250731,000000,1.6,1.7144,1.58,1.66,42859,0
+GRNQ.US,D,20250801,000000,1.67,1.76,1.65,1.68,36954,0
+GRNQ.US,D,20250804,000000,1.7,1.86,1.69,1.71,76973,0
+GRNQ.US,D,20250805,000000,1.7,1.71,1.67,1.67,1994,0
+GRNQ.US,D,20250806,000000,1.66,1.88,1.63,1.64,60386,0
+GRNQ.US,D,20250807,000000,1.64,1.6699,1.62,1.625,11066,0
+GRNQ.US,D,20250808,000000,1.63,1.65,1.6,1.64,11188,0
+GRNQ.US,D,20250811,000000,1.6,1.65,1.55,1.57,9110,0
+GRNQ.US,D,20250812,000000,1.59,1.59,1.5607,1.58,7104,0
+GRNQ.US,D,20250813,000000,1.6,1.74,1.57,1.58,7481,0
+GRNQ.US,D,20250814,000000,1.523,1.57,1.5,1.54,18206,0
+GRNQ.US,D,20250815,000000,1.51,1.5283,1.48,1.5,3847,0
+GRNQ.US,D,20250818,000000,1.48,1.48,1.38,1.38,11190,0
+GRNQ.US,D,20250819,000000,1.38,1.42,1.33,1.36,15142,0
+GRNQ.US,D,20250820,000000,1.29,1.4,1.29,1.39,11270,0
+GRNQ.US,D,20250821,000000,1.36,1.4,1.34,1.35,13432,0
+GRNQ.US,D,20250822,000000,1.34,1.5904,1.33,1.49,87552,0
+GRNQ.US,D,20250825,000000,1.5,1.59,1.48,1.53,30067,0
+GRNQ.US,D,20250826,000000,1.5,1.5,1.46,1.46,10895,0
+GRNQ.US,D,20250827,000000,1.49,1.5628,1.44,1.44,9285,0
+GRNQ.US,D,20250828,000000,1.43,1.55,1.43,1.55,23506,0
+GRNQ.US,D,20250829,000000,1.52,1.52,1.44,1.45,13648,0
+GRNQ.US,D,20250902,000000,1.4,1.43,1.35,1.36,16539,0
+GRNQ.US,D,20250903,000000,1.38,1.3999,1.3001,1.3001,14041,0
+GRNQ.US,D,20250904,000000,1.31,1.314,1.28,1.28,9785,0
+GRNQ.US,D,20250905,000000,1.29,1.3,1.25,1.2552,20764,0
+GRNQ.US,D,20250908,000000,1.27,1.31,1.27,1.3,2280,0
+GRNQ.US,D,20250909,000000,1.3784,1.3784,1.26,1.26,11301,0
+GRNQ.US,D,20250910,000000,1.26,1.36,1.26,1.34,21519,0
+GRNQ.US,D,20250911,000000,1.37,1.5007,1.21,1.24,67112,0
+GRNQ.US,D,20250912,000000,1.29,1.4786,1.28,1.43,36790,0
+GRNQ.US,D,20250915,000000,1.4,1.5064,1.4,1.42,51679,0
+GRNQ.US,D,20250916,000000,1.38,1.4505,1.38,1.4,12979,0
+GRNQ.US,D,20250917,000000,1.3984,1.45,1.37,1.41,13170,0
+GRNQ.US,D,20250918,000000,1.4,1.4,1.29,1.3899,19441,0
+GRNQ.US,D,20250919,000000,1.26,1.38,1.26,1.31,30330,0
+GRNQ.US,D,20250922,000000,1.38,1.38,1.3292,1.38,21044,0
+GRNQ.US,D,20250923,000000,1.47,1.4955,1.425,1.4364,20781,0
+GRNQ.US,D,20250924,000000,1.4628,1.5,1.4118,1.417,17900,0
+GRNQ.US,D,20250925,000000,1.42,1.43,1.3975,1.405,9271,0
+GRNQ.US,D,20250926,000000,1.38,1.3899,1.33,1.3834,4877,0
+GRNQ.US,D,20250929,000000,1.36,1.385,1.34,1.34,7841,0
+GRNQ.US,D,20250930,000000,1.4,1.4,1.3473,1.37,4382,0
+GRNQ.US,D,20251001,000000,1.38,1.46,1.37,1.42,12678,0
+GRNQ.US,D,20251002,000000,1.48,1.647,1.46,1.59,107651,0
+GRNQ.US,D,20251003,000000,1.61,1.8,1.57,1.63,98089,0
+GRNQ.US,D,20251006,000000,1.77,1.77,1.59,1.67,88832,0
+GRNQ.US,D,20251007,000000,1.67,1.7386,1.59,1.59,27223,0
+GRNQ.US,D,20251008,000000,1.59,1.59,1.5601,1.5822,9153,0
+GRNQ.US,D,20251009,000000,1.62,1.64,1.59,1.62,14569,0
+GRNQ.US,D,20251010,000000,1.54,1.6,1.49,1.52,4629,0
+GRNQ.US,D,20251013,000000,1.5,1.5,1.27,1.28,58711,0
+GRNQ.US,D,20251014,000000,1.41,1.4225,1.32,1.36,21824,0
+GRNQ.US,D,20251015,000000,1.38,1.44,1.36,1.44,8323,0
+GRNQ.US,D,20251016,000000,1.41,1.4993,1.41,1.42,5187,0
+GRNQ.US,D,20251017,000000,1.44,1.44,1.38,1.39,9773,0
+GRNQ.US,D,20251020,000000,1.38,1.52,1.27,1.5,15490982,0
+GRNQ.US,D,20251021,000000,1.29,1.39,1.29,1.35,186537,0
+GRNQ.US,D,20251022,000000,1.25,1.39,1.25,1.39,172815,0
+GRNQ.US,D,20251023,000000,1.3,1.39,1.3,1.34,71634,0
+GRNQ.US,D,20251024,000000,1.34,1.4,1.33,1.38,43461,0
+GRNQ.US,D,20251027,000000,1.34,1.47,1.33,1.45,70016,0
+GRNQ.US,D,20251028,000000,1.41,1.46,1.36,1.45,22062,0
+GRNQ.US,D,20251029,000000,1.37,1.4475,1.37,1.4,51615,0
+GRNQ.US,D,20251030,000000,1.4099,1.49,1.4,1.46,25889,0
+GRNQ.US,D,20251031,000000,1.43,1.52,1.42,1.44,80500,0
+GRNQ.US,D,20251103,000000,1.42,1.43,1.41,1.43,17731,0
+GRNQ.US,D,20251104,000000,1.4,1.5103,1.4,1.47,57995,0
+GRNQ.US,D,20251105,000000,1.41,1.8,1.4,1.71,262314,0
+GRNQ.US,D,20251106,000000,1.7,1.75,1.59,1.67,125529,0
+GRNQ.US,D,20251107,000000,1.625,1.6516,1.53,1.576,29158,0
+GRNQ.US,D,20251110,000000,1.68,1.68,1.5701,1.6098,19046,0
+GRNQ.US,D,20251111,000000,1.58,1.77,1.57,1.74,44085,0
+GRNQ.US,D,20251112,000000,1.71,1.86,1.7,1.83,111589,0
+GRNQ.US,D,20251113,000000,1.83,1.83,1.73,1.73,17933,0
+GRNQ.US,D,20251114,000000,1.53,1.7,1.53,1.7,27124,0
+GRNQ.US,D,20251117,000000,1.64,1.6637,1.5801,1.62,39333,0
+GRNQ.US,D,20251118,000000,1.58,1.65,1.56,1.59,13937,0
+GRNQ.US,D,20251119,000000,1.55,1.675,1.55,1.6521,5477,0
+GRNQ.US,D,20251120,000000,1.71,1.88,1.71,1.84,115242,0
+GRNQ.US,D,20251121,000000,1.87,1.87,1.66,1.76,47270,0
+GRNQ.US,D,20251124,000000,1.66,1.75,1.6,1.705,31042,0
+GRNQ.US,D,20251125,000000,1.6486,1.77,1.6486,1.73,9668,0
+GRNQ.US,D,20251126,000000,1.63,1.77,1.63,1.72,10791,0
+GRNQ.US,D,20251128,000000,1.65,1.68,1.56,1.56,36231,0
+GRNQ.US,D,20251201,000000,1.65,1.65,1.48,1.48,66350,0
+GRNQ.US,D,20251202,000000,1.5,1.5455,1.48,1.535,100505,0
+GRNQ.US,D,20251203,000000,1.53,1.59,1.49,1.49,32251,0
+GRNQ.US,D,20251204,000000,1.55,1.615,1.5397,1.615,17407,0
+GRNQ.US,D,20251205,000000,1.62,1.66,1.58,1.62,22809,0
+GRNQ.US,D,20251208,000000,1.64,1.65,1.59,1.6,41791,0
+GRNQ.US,D,20251209,000000,1.6,1.82,1.58,1.73,106441,0
+GRNQ.US,D,20251210,000000,1.73,1.86,1.6701,1.78,73668,0
+GRNQ.US,D,20251211,000000,1.81,1.855,1.75,1.82,38382,0
+GRNQ.US,D,20251212,000000,1.88,1.88,1.796,1.796,40281,0
+GRNQ.US,D,20251215,000000,1.8,1.8375,1.67,1.71,89962,0
+GRNQ.US,D,20251216,000000,1.7133,1.738,1.63,1.655,20052,0
+GRNQ.US,D,20251217,000000,1.66,1.71,1.6,1.6,27438,0
+GRNQ.US,D,20251218,000000,1.6401,1.735,1.6401,1.7054,11531,0
+GRNQ.US,D,20251219,000000,1.74,1.77,1.73,1.77,18667,0
+GRNQ.US,D,20251222,000000,1.8108,1.8108,1.68,1.69,12137,0
+GRNQ.US,D,20251223,000000,1.73,1.73,1.7005,1.7005,5331,0
+GRNQ.US,D,20251224,000000,1.745,1.745,1.71,1.71,3704,0
+GRNQ.US,D,20251226,000000,1.71,1.7102,1.665,1.67,5511,0
+GRNQ.US,D,20251229,000000,1.65,1.77,1.65,1.69,11515,0
+GRNQ.US,D,20251230,000000,1.72,1.83,1.72,1.82,21056,0
+GRNQ.US,D,20251231,000000,1.78,1.87,1.76,1.85,29317,0
+GRNQ.US,D,20260102,000000,1.86,1.87,1.78,1.78,10662,0
+GRNQ.US,D,20260105,000000,1.83,1.83,1.78,1.79,8777,0
+GRNQ.US,D,20260106,000000,1.8,1.8,1.67,1.7,15929,0
+GRNQ.US,D,20260107,000000,1.69,1.71,1.69,1.71,3550,0
+GRNQ.US,D,20260108,000000,1.68,1.75,1.68,1.75,26437,0
+GRNQ.US,D,20260109,000000,1.67,1.75,1.67,1.7,22836,0
+GRNQ.US,D,20260112,000000,1.77,1.78,1.7,1.7,34109,0
+GRNQ.US,D,20260113,000000,1.75,1.82,1.7,1.71,38595,0
+GRNQ.US,D,20260114,000000,1.79,1.79,1.72,1.76,11293,0
+GRNQ.US,D,20260115,000000,1.79,1.79,1.73,1.73,9111,0
+GRNQ.US,D,20260116,000000,1.7401,1.8,1.71,1.7968,7859,0
+GRNQ.US,D,20260120,000000,1.75,1.92,1.75,1.88,83370,0
+GRNQ.US,D,20260121,000000,1.9,1.94,1.7605,1.8,31489,0
+GRNQ.US,D,20260122,000000,1.89,1.9,1.82,1.87,9506,0
+GRNQ.US,D,20260123,000000,1.835,1.8743,1.7954,1.845,6490,0
+GRNQ.US,D,20260126,000000,1.8787,1.92,1.86,1.895,18043,0
+GRNQ.US,D,20260127,000000,1.86,1.95,1.85,1.93,13625,0
+GRNQ.US,D,20260128,000000,1.9,1.955,1.87,1.88,34276,0
+GRNQ.US,D,20260129,000000,1.88,1.92,1.84,1.895,15370,0
+GRNQ.US,D,20260130,000000,1.89,1.9,1.8452,1.88,8583,0
+GRNQ.US,D,20260202,000000,1.78,1.865,1.78,1.815,8755,0
+GRNQ.US,D,20260203,000000,1.83,1.84,1.8101,1.83,8523,0
+GRNQ.US,D,20260204,000000,1.93,1.93,1.81,1.85,12256,0
+GRNQ.US,D,20260205,000000,1.87,1.87,1.76,1.76,29978,0
+GRNQ.US,D,20260206,000000,1.79,1.8,1.749,1.75,5587,0
+GRNQ.US,D,20260209,000000,1.75,1.8,1.75,1.785,3933,0
+GRNQ.US,D,20260210,000000,1.78,1.7808,1.75,1.78,11033,0
+GRNQ.US,D,20260211,000000,1.88,1.8803,1.78,1.81,15487,0
+GRNQ.US,D,20260212,000000,1.75,1.78,1.7,1.7,13677,0
+GRNQ.US,D,20260213,000000,1.7,1.8,1.7,1.7,10768,0
+GRNQ.US,D,20260217,000000,1.7,1.8,1.69,1.72,26916,0
+GRNQ.US,D,20260218,000000,1.68,1.71,1.65,1.6621,10351,0
diff --git a/daily/us/nasdaq stocks/1/gshr.us.txt b/daily/us/nasdaq stocks/1/gshr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a666ff8358048211a44a74c71eb6c187df796c6f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gshr.us.txt	
@@ -0,0 +1,104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSHR.US,D,20250513,000000,10.03,10.03,10,10,150731,0
+GSHR.US,D,20250514,000000,10.043,10.043,10.043,10.043,201,0
+GSHR.US,D,20250520,000000,10.02,10.02,10.02,10.02,100000,0
+GSHR.US,D,20250523,000000,10.026,10.026,10.026,10.026,222,0
+GSHR.US,D,20250529,000000,10.025,10.03,10.025,10.03,200023,0
+GSHR.US,D,20250530,000000,10.02,10.02,10.02,10.02,50000,0
+GSHR.US,D,20250602,000000,10.04,10.04,10.04,10.04,105012,0
+GSHR.US,D,20250603,000000,10.05,10.05,10.04,10.04,150047,0
+GSHR.US,D,20250604,000000,10.02,10.02,10.02,10.02,100,0
+GSHR.US,D,20250605,000000,10.05,10.05,10.05,10.05,659,0
+GSHR.US,D,20250606,000000,10.05,10.05,10.05,10.05,50000,0
+GSHR.US,D,20250609,000000,10.06,10.06,10.06,10.06,25094,0
+GSHR.US,D,20250616,000000,10.075,10.075,10.075,10.075,7100,0
+GSHR.US,D,20250617,000000,10.08,10.08,10.08,10.08,243373,0
+GSHR.US,D,20250620,000000,10.08,10.08,10.08,10.08,409,0
+GSHR.US,D,20250623,000000,10.075,10.08,10.075,10.08,2498,0
+GSHR.US,D,20250630,000000,10.1,10.15,10.1,10.15,243,0
+GSHR.US,D,20250701,000000,10.12,10.12,10.12,10.12,204,0
+GSHR.US,D,20250707,000000,10.12,10.12,10.12,10.12,106,0
+GSHR.US,D,20250711,000000,10.12,10.15,10.12,10.15,20700,0
+GSHR.US,D,20250714,000000,10.13,10.13,10.13,10.13,55725,0
+GSHR.US,D,20250716,000000,10.15,10.15,10.15,10.15,208,0
+GSHR.US,D,20250721,000000,10.15,10.15,10.15,10.15,19429,0
+GSHR.US,D,20250722,000000,10.15,10.15,10.15,10.15,24098,0
+GSHR.US,D,20250729,000000,10.19,10.19,10.16,10.16,41678,0
+GSHR.US,D,20250731,000000,10.19,10.19,10.14,10.19,42456,0
+GSHR.US,D,20250807,000000,10.19,10.19,10.19,10.19,2000,0
+GSHR.US,D,20250815,000000,10.13,10.13,10.11,10.11,205000,0
+GSHR.US,D,20250818,000000,10.15,10.15,10.15,10.15,5000,0
+GSHR.US,D,20250819,000000,10.13,10.14,10.13,10.14,122050,0
+GSHR.US,D,20250822,000000,10.14,10.14,10.14,10.14,2358,0
+GSHR.US,D,20250828,000000,10.14,10.14,10.14,10.14,10385,0
+GSHR.US,D,20250923,000000,10.15,10.15,10.13,10.15,51952,0
+GSHR.US,D,20251001,000000,10.17,10.17,10.17,10.17,25030,0
+GSHR.US,D,20251003,000000,10.19,10.19,10.15,10.15,619,0
+GSHR.US,D,20251006,000000,10.15,10.15,10.15,10.15,220,0
+GSHR.US,D,20251008,000000,9.5068,10.21,9.5068,10.16,6486,0
+GSHR.US,D,20251009,000000,10.13,10.13,10.13,10.13,1068,0
+GSHR.US,D,20251013,000000,10.17,10.17,10.14,10.17,17428,0
+GSHR.US,D,20251014,000000,10.17,10.575,10.16,10.19,55938,0
+GSHR.US,D,20251015,000000,10.23,11.2,10.2,10.2,9750,0
+GSHR.US,D,20251016,000000,10.19,10.2,10.19,10.19,17438,0
+GSHR.US,D,20251017,000000,10.23,10.23,10.19,10.19,663,0
+GSHR.US,D,20251020,000000,10.23,10.23,10.19,10.23,558,0
+GSHR.US,D,20251021,000000,10.19,10.22,10.19,10.22,1346,0
+GSHR.US,D,20251022,000000,10.22,10.23,10.19,10.19,1191,0
+GSHR.US,D,20251023,000000,10.22,10.23,10.2,10.23,1825,0
+GSHR.US,D,20251024,000000,10.24,10.24,10.21,10.24,21514,0
+GSHR.US,D,20251027,000000,10.23,10.25,10.22,10.22,3481,0
+GSHR.US,D,20251028,000000,10.21,10.25,10.21,10.23,8293,0
+GSHR.US,D,20251029,000000,10.25,10.25,10.22,10.25,2917,0
+GSHR.US,D,20251030,000000,10.22,10.25,10.19,10.25,1345,0
+GSHR.US,D,20251104,000000,10.25,10.25,10.25,10.25,247,0
+GSHR.US,D,20251105,000000,10.21,10.25,10.21,10.25,404,0
+GSHR.US,D,20251106,000000,10.25,10.25,10.25,10.25,10954,0
+GSHR.US,D,20251107,000000,10.26,10.26,10.26,10.26,285,0
+GSHR.US,D,20251114,000000,10.25,10.25,10.25,10.25,744,0
+GSHR.US,D,20251117,000000,10.26,10.26,10.24,10.24,911,0
+GSHR.US,D,20251118,000000,10.25,10.25,10.25,10.25,26464,0
+GSHR.US,D,20251119,000000,10.255,10.255,10.255,10.255,4298,0
+GSHR.US,D,20251120,000000,10.2556,10.26,10.2556,10.26,1259,0
+GSHR.US,D,20251121,000000,10.25,10.25,10.25,10.25,532,0
+GSHR.US,D,20251124,000000,10.2599,10.28,10.2529,10.2799,68334,0
+GSHR.US,D,20251125,000000,10.34,10.34,10.2638,10.28,45272,0
+GSHR.US,D,20251126,000000,10.34,10.34,10.2714,10.3,8526,0
+GSHR.US,D,20251128,000000,10.34,10.34,10.26,10.26,14800,0
+GSHR.US,D,20251201,000000,10.31,10.31,10.28,10.2999,32065,0
+GSHR.US,D,20251203,000000,10.34,10.34,10.2832,10.3,14208,0
+GSHR.US,D,20251204,000000,10.3,10.325,10.2814,10.325,32331,0
+GSHR.US,D,20251205,000000,10.35,10.35,10.25,10.26,80203,0
+GSHR.US,D,20251208,000000,10.34,10.34,10.29,10.29,276,0
+GSHR.US,D,20251209,000000,10.31,10.31,10.29,10.31,4205,0
+GSHR.US,D,20251210,000000,10.2501,10.31,10.2501,10.27,11836,0
+GSHR.US,D,20251211,000000,10.31,10.31,10.26,10.26,437,0
+GSHR.US,D,20251212,000000,10.28,10.28,10.26,10.26,5616,0
+GSHR.US,D,20251215,000000,10.2707,10.2782,10.26,10.26,9019,0
+GSHR.US,D,20251216,000000,10.28,10.28,10.25,10.2593,3641,0
+GSHR.US,D,20251217,000000,10.27,10.27,10.25,10.25,1510,0
+GSHR.US,D,20251218,000000,10.28,10.28,10.28,10.28,100,0
+GSHR.US,D,20251219,000000,10.28,10.28,10.25,10.26,301,0
+GSHR.US,D,20251222,000000,10.28,10.28,10.25,10.25,37517,0
+GSHR.US,D,20251223,000000,10.25,10.2606,10.25,10.25,14330,0
+GSHR.US,D,20251224,000000,10.25,10.2606,10.24,10.2531,58689,0
+GSHR.US,D,20251229,000000,10.241,10.27,10.24,10.24,6381,0
+GSHR.US,D,20251230,000000,10.27,10.27,10.24,10.25,112690,0
+GSHR.US,D,20251231,000000,10.24,10.2672,10.24,10.2672,819,0
+GSHR.US,D,20260102,000000,10.3,10.3,10.23,10.245,45524,0
+GSHR.US,D,20260107,000000,10.24,10.24,10.24,10.24,114,0
+GSHR.US,D,20260109,000000,10.24,10.24,10.24,10.24,108,0
+GSHR.US,D,20260114,000000,10.24,10.24,10.24,10.24,143,0
+GSHR.US,D,20260115,000000,10.24,10.25,10.24,10.25,10266,0
+GSHR.US,D,20260116,000000,10.3,10.34,10.25,10.26,21130,0
+GSHR.US,D,20260120,000000,10.31,10.31,10.28,10.28,353,0
+GSHR.US,D,20260121,000000,10.31,10.32,10.25,10.31,45482,0
+GSHR.US,D,20260122,000000,10.32,10.32,10.32,10.32,579,0
+GSHR.US,D,20260126,000000,10.32,10.32,10.32,10.32,1146,0
+GSHR.US,D,20260129,000000,10.33,10.33,10.32,10.32,21700,0
+GSHR.US,D,20260130,000000,10.34,10.34,10.34,10.34,1200,0
+GSHR.US,D,20260202,000000,10.34,10.36,10.34,10.36,244635,0
+GSHR.US,D,20260205,000000,10.38,10.38,10.38,10.38,131,0
+GSHR.US,D,20260210,000000,10.33,10.33,10.3,10.31,696,0
+GSHR.US,D,20260212,000000,10.33,10.35,10.33,10.35,2333,0
+GSHR.US,D,20260213,000000,10.31,10.31,10.3,10.3,1502,0
diff --git a/daily/us/nasdaq stocks/1/gtpe.us.txt b/daily/us/nasdaq stocks/1/gtpe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc776cadb9782490da9038cd56bc1b893fafc31a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtpe.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTPE.US,D,20251023,000000,50.08,50.28,50.08,50.2284,1774,0
+GTPE.US,D,20251024,000000,50.8,50.8,50.47,50.546,43595,0
+GTPE.US,D,20251027,000000,51.08,51.08,50.68,50.8341,15844,0
+GTPE.US,D,20251028,000000,51.01,51.03,51.0044,51.005,8472,0
+GTPE.US,D,20251029,000000,51,51,50.3877,50.3877,1839,0
+GTPE.US,D,20251030,000000,50.05,50.52,50.05,50.515,6849,0
+GTPE.US,D,20251031,000000,50.29,50.41,50.01,50.2916,4774,0
+GTPE.US,D,20251103,000000,50.48,50.48,50.05,50.3955,8585,0
+GTPE.US,D,20251104,000000,49.69,49.73,49.3387,49.5928,4417,0
+GTPE.US,D,20251105,000000,49.67,50,49.645,49.9583,1014,0
+GTPE.US,D,20251106,000000,49.28,49.35,49.2172,49.2172,1263,0
+GTPE.US,D,20251107,000000,49,49.49,48.75,49.49,1411,0
+GTPE.US,D,20251111,000000,50.25,50.55,50.25,50.55,690,0
+GTPE.US,D,20251112,000000,50.81,50.81,50.6433,50.6433,1478,0
+GTPE.US,D,20251113,000000,50.56,50.56,49.7183,49.7183,562,0
+GTPE.US,D,20251114,000000,48.98,49.6311,48.98,49.6311,799,0
+GTPE.US,D,20251117,000000,49.33,49.63,48.93,49.0322,896,0
+GTPE.US,D,20251118,000000,48.76,48.95,48.72,48.7847,2921,0
+GTPE.US,D,20251120,000000,49.45,49.45,47.7841,47.7841,776,0
+GTPE.US,D,20251121,000000,47.9,48.3634,47.7,48.3634,1498,0
+GTPE.US,D,20251124,000000,48.71,48.8911,48.71,48.8911,258,0
+GTPE.US,D,20251126,000000,49.81,50.365,49.81,50.3561,788,0
+GTPE.US,D,20251128,000000,50.52,50.52,50.48,50.4921,739,0
+GTPE.US,D,20251201,000000,50.48,50.48,50.2384,50.2384,312,0
+GTPE.US,D,20251202,000000,50.46,50.48,50.39,50.39,872,0
+GTPE.US,D,20251203,000000,50.79,50.9087,50.7402,50.9087,377,0
+GTPE.US,D,20251204,000000,50.78,51.22,50.78,51.0212,713,0
+GTPE.US,D,20251208,000000,51.39,51.39,51.0573,51.0573,487,0
+GTPE.US,D,20251209,000000,51.06,51.06,51.0053,51.0053,356,0
+GTPE.US,D,20251210,000000,51.93,51.93,51.923,51.923,1884,0
+GTPE.US,D,20251211,000000,51.94,52.1482,51.94,52.1332,881,0
+GTPE.US,D,20251212,000000,51.93,51.93,51.26,51.3508,1774,0
+GTPE.US,D,20251215,000000,51.35,51.39,51.2764,51.2764,2356,0
+GTPE.US,D,20251219,000000,51.6,51.8069,51.6,51.8069,1056,0
+GTPE.US,D,20251223,000000,52.25,52.41,52.25,52.382,2447,0
+GTPE.US,D,20251226,000000,52.43,52.43,52.2301,52.35,633,0
+GTPE.US,D,20251230,000000,52.15,52.15,51.9804,51.9804,1336,0
+GTPE.US,D,20260102,000000,51.83,51.8371,51.78,51.8371,647,0
+GTPE.US,D,20260105,000000,51.95,52.2625,51.76,52.2625,1122,0
+GTPE.US,D,20260106,000000,52.574,52.9837,52.574,52.9837,931,0
+GTPE.US,D,20260107,000000,52.92,53.185,52.92,52.93,1077,0
+GTPE.US,D,20260108,000000,52.7,52.7,52.4741,52.4741,521,0
+GTPE.US,D,20260109,000000,52.775,52.775,52.6889,52.6889,1273,0
+GTPE.US,D,20260113,000000,52.905,53.031,52.905,52.9219,478,0
+GTPE.US,D,20260115,000000,53.08,53.1299,52.8801,52.8834,882,0
+GTPE.US,D,20260116,000000,53.17,53.18,53,53,1464,0
+GTPE.US,D,20260121,000000,53.16,53.17,53.074,53.074,645,0
+GTPE.US,D,20260122,000000,53.4,53.48,53.325,53.3284,3642,0
+GTPE.US,D,20260123,000000,53.295,53.295,53.253,53.253,509,0
+GTPE.US,D,20260126,000000,53.715,53.715,53.4629,53.4629,411,0
+GTPE.US,D,20260127,000000,53.84,54.052,53.84,54.052,875,0
+GTPE.US,D,20260129,000000,52.755,53.2138,52.755,53.2138,1007,0
+GTPE.US,D,20260130,000000,53.02,53.02,52.53,52.5508,1468,0
+GTPE.US,D,20260202,000000,52.98,53.0399,52.9075,52.9075,690,0
+GTPE.US,D,20260203,000000,52.395,52.802,52.395,52.802,281,0
+GTPE.US,D,20260204,000000,52.11,52.5256,52.11,52.5256,310,0
+GTPE.US,D,20260205,000000,52.225,52.225,51.6578,51.6578,1113,0
+GTPE.US,D,20260206,000000,52.81,53.0449,52.81,52.995,35306,0
+GTPE.US,D,20260209,000000,53.52,54.04,53.52,54.0239,2312,0
+GTPE.US,D,20260210,000000,53.88,53.88,53.6878,53.6878,898,0
+GTPE.US,D,20260211,000000,53.53,53.53,53.3628,53.3628,2705,0
+GTPE.US,D,20260217,000000,53.075,53.075,53.0739,53.0739,162,0
+GTPE.US,D,20260218,000000,53.58,53.58,53.45,53.45,752,0
diff --git a/daily/us/nasdaq stocks/1/gyre.us.txt b/daily/us/nasdaq stocks/1/gyre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..def4478bae105e14febce2d12a48fa25014e7af9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gyre.us.txt	
@@ -0,0 +1,4993 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GYRE.US,D,20060411,000000,1712.7,1712.7,1712.7,1712.7,0,0
+GYRE.US,D,20060412,000000,1712.7,1712.7,1569.96,1647.97,12804.936415325,0
+GYRE.US,D,20060413,000000,1710.79,1710.79,1594.72,1617.55,964.73303660153,0
+GYRE.US,D,20060417,000000,1667.02,1667.02,1602.33,1625.13,222.85128318949,0
+GYRE.US,D,20060418,000000,1583.29,1627.03,1495.73,1550.92,689.85581046155,0
+GYRE.US,D,20060419,000000,1579.48,1579.48,1417.71,1476.73,1721.7719544953,0
+GYRE.US,D,20060420,000000,1474.78,1493.82,1451.99,1451.99,427.26817714455,0
+GYRE.US,D,20060421,000000,1615.6,1615.6,1455.79,1459.56,246.20150955309,0
+GYRE.US,D,20060424,000000,1531.9,1531.9,1451.99,1476.73,170.4156871449,0
+GYRE.US,D,20060425,000000,1617.55,1617.55,1457.7,1463.41,232.68295744785,0
+GYRE.US,D,20060426,000000,1522.36,1522.36,1455.79,1463.41,131.90829629966,0
+GYRE.US,D,20060427,000000,1556.64,1556.64,1451.99,1465.31,217.9354460603,0
+GYRE.US,D,20060428,000000,1469.12,1478.64,1398.7,1427.23,214.24856821342,0
+GYRE.US,D,20060501,000000,1432.94,1444.36,1432.94,1444.36,16.386123763933,0
+GYRE.US,D,20060502,000000,1421.54,1429.16,1389.18,1423.42,386.71252082882,0
+GYRE.US,D,20060503,000000,1427.23,1455.79,1417.71,1446.27,194.9948727908,0
+GYRE.US,D,20060504,000000,1465.31,1512.87,1427.23,1436.75,45.061840350815,0
+GYRE.US,D,20060505,000000,1491.97,1503.34,1491.97,1503.34,21.301960893112,0
+GYRE.US,D,20060508,000000,1560.45,1560.45,1368.23,1421.54,81.11131263147,0
+GYRE.US,D,20060509,000000,1427.23,1463.41,1427.23,1446.27,25.398491834096,0
+GYRE.US,D,20060510,000000,1427.23,1465.31,1423.42,1465.31,61.447964114748,0
+GYRE.US,D,20060511,000000,1465.31,1465.31,1408.21,1429.16,56.532126985568,0
+GYRE.US,D,20060512,000000,1408.21,1436.75,1408.21,1427.23,45.881146539012,0
+GYRE.US,D,20060515,000000,1427.23,1436.75,1398.7,1408.21,172.87360570949,0
+GYRE.US,D,20060516,000000,1406.31,1436.75,1404.38,1410.09,62.267270302945,0
+GYRE.US,D,20060517,000000,1507.15,1507.15,1379.65,1381.56,440.78672924979,0
+GYRE.US,D,20060518,000000,1353.05,1436.75,1353.05,1406.31,144.6075422167,0
+GYRE.US,D,20060519,000000,1377.75,1408.21,1377.75,1398.7,44.652187256717,0
+GYRE.US,D,20060522,000000,1417.71,1455.79,1351.09,1417.71,226.94781413047,0
+GYRE.US,D,20060523,000000,1440.56,1484.35,1337.81,1362.52,184.75354543834,0
+GYRE.US,D,20060524,000000,1381.56,1436.75,1379.65,1402.5,96.678130207204,0
+GYRE.US,D,20060525,000000,1419.62,1436.75,1387.27,1391.08,115.93182562983,0
+GYRE.US,D,20060526,000000,1436.75,1436.75,1381.56,1413.93,38.917043939341,0
+GYRE.US,D,20060530,000000,1423.42,1423.42,1406.31,1417.71,3.6868778468849,0
+GYRE.US,D,20060531,000000,1408.21,1415.83,1396.77,1398.7,15.566817575736,0
+GYRE.US,D,20060601,000000,1394.89,1425.33,1394.89,1398.7,32.772247527866,0
+GYRE.US,D,20060602,000000,1417.71,1417.71,1368.23,1379.65,30.314328963276,0
+GYRE.US,D,20060605,000000,1410.09,1410.09,1381.56,1389.18,158.12609432195,0
+GYRE.US,D,20060606,000000,1385.36,1398.7,1383.46,1389.18,131.49864320556,0
+GYRE.US,D,20060607,000000,1389.18,1391.08,1372.04,1372.04,25.398491834096,0
+GYRE.US,D,20060608,000000,1391.08,1391.08,1368.23,1370.13,45.061840350815,0
+GYRE.US,D,20060609,000000,1370.13,1398.7,1347.28,1370.13,21.711613987211,0
+GYRE.US,D,20060612,000000,1368.23,1368.23,1368.23,1368.23,1.2289592822949,0
+GYRE.US,D,20060613,000000,1368.23,1417.71,1354.91,1364.42,336.73484334882,0
+GYRE.US,D,20060614,000000,1389.18,1394.89,1362.52,1370.13,11.470286634753,0
+GYRE.US,D,20060615,000000,1345.44,1387.27,1345.44,1387.27,4.9158371291799,0
+GYRE.US,D,20060616,000000,1417.71,1417.71,1332.1,1347.28,42.194268692127,0
+GYRE.US,D,20060619,000000,1406.31,1406.31,1333.96,1339.71,56.12247389147,0
+GYRE.US,D,20060620,000000,1333.96,1360.62,1320.68,1356.81,506.74087739962,0
+GYRE.US,D,20060621,000000,1320.68,1358.71,1271.18,1275,118.38974419442,0
+GYRE.US,D,20060622,000000,1328.29,1330.2,1276.91,1282.63,29.085369680981,0
+GYRE.US,D,20060623,000000,1341.57,1351.09,1303.54,1316.87,46.29079963311,0
+GYRE.US,D,20060626,000000,1330.2,1349.19,1284.5,1288.31,26.217798022292,0
+GYRE.US,D,20060627,000000,1324.49,1330.2,1273.08,1295.92,25.808144928194,0
+GYRE.US,D,20060628,000000,1316.87,1379.65,1267.39,1267.39,63.49622958524,0
+GYRE.US,D,20060629,000000,1271.18,1271.18,1261.68,1261.68,14.337858293441,0
+GYRE.US,D,20060630,000000,1275,1330.2,1275,1311.16,19.253695422621,0
+GYRE.US,D,20060703,000000,1280.7,1280.7,1257.87,1257.87,19.663348516719,0
+GYRE.US,D,20060705,000000,1255.97,1389.18,1255.97,1294.02,256.44283690555,0
+GYRE.US,D,20060706,000000,1284.5,1292.12,1267.39,1292.12,13.108899011146,0
+GYRE.US,D,20060707,000000,1265.46,1301.63,1265.46,1288.31,17.205429952129,0
+GYRE.US,D,20060710,000000,1276.91,1294.02,1276.91,1288.31,34.820512998357,0
+GYRE.US,D,20060711,000000,1295.92,1313.07,1295.92,1307.35,109.78702921835,0
+GYRE.US,D,20060712,000000,1320.68,1320.68,1320.68,1320.68,1.2289592822949,0
+GYRE.US,D,20060713,000000,1332.1,1370.13,1294.02,1303.54,18.024736140326,0
+GYRE.US,D,20060714,000000,1275,1276.91,1254.06,1254.06,8.6027149760649,0
+GYRE.US,D,20060717,000000,1284.5,1284.5,1255.97,1269.29,4.9158371291799,0
+GYRE.US,D,20060718,000000,1252.16,1254.06,1198.89,1244.54,10.650980446556,0
+GYRE.US,D,20060719,000000,1246.45,1246.45,1233.12,1233.12,1.2289592822949,0
+GYRE.US,D,20060720,000000,1198.89,1246.45,1157.03,1157.03,13.518552105245,0
+GYRE.US,D,20060721,000000,1145.58,1246.45,1130.37,1141.8,143.78823602851,0
+GYRE.US,D,20060724,000000,1120.85,1196.98,1118.95,1179.85,28.675716586883,0
+GYRE.US,D,20060725,000000,1189.37,1189.37,1189.37,1189.37,7.7834087878684,0
+GYRE.US,D,20060726,000000,1117.04,1246.45,1113.24,1225.5,28.266063492784,0
+GYRE.US,D,20060727,000000,1244.54,1275,1176.04,1176.04,12.699245917048,0
+GYRE.US,D,20060728,000000,1275,1275,1141.8,1189.37,9.8316742583597,0
+GYRE.US,D,20060731,000000,1115.14,1275,1107.52,1271.18,41.37496250393,0
+GYRE.US,D,20060801,000000,1236.92,1236.92,1168.43,1168.43,16.386123763933,0
+GYRE.US,D,20060802,000000,1166.53,1166.53,1153.19,1153.19,4.9158371291799,0
+GYRE.US,D,20060803,000000,1153.19,1153.19,1153.19,1153.19,12.289592822949,0
+GYRE.US,D,20060804,000000,1141.8,1141.8,1141.8,1141.8,42.194268692127,0
+GYRE.US,D,20060807,000000,1141.8,1141.8,1120.85,1122.75,294.54057465669,0
+GYRE.US,D,20060808,000000,1122.75,1126.56,1098,1103.72,27.856410398686,0
+GYRE.US,D,20060809,000000,1122.75,1139.87,1094.19,1098,58.58039245606,0
+GYRE.US,D,20060810,000000,1096.09,1103.72,1054.25,1080.91,24.169532551801,0
+GYRE.US,D,20060811,000000,1065.68,1065.68,1046.64,1065.68,53.66455532688,0
+GYRE.US,D,20060814,000000,1046.64,1101.81,1002.88,1077.06,80.292006443273,0
+GYRE.US,D,20060815,000000,1103.72,1103.72,1056.17,1056.17,21.711613987211,0
+GYRE.US,D,20060816,000000,1065.68,1065.68,1056.17,1065.68,93.400905454418,0
+GYRE.US,D,20060817,000000,1046.64,1046.64,1037.12,1037.12,63.49622958524,0
+GYRE.US,D,20060818,000000,1039.02,1134.18,1039.02,1050.45,58.990045550158,0
+GYRE.US,D,20060821,000000,1059.97,1137.98,1050.45,1065.68,54.074208420978,0
+GYRE.US,D,20060822,000000,1056.17,1065.68,1056.17,1059.97,6.9641025996712,0
+GYRE.US,D,20060823,000000,1065.68,1065.68,1056.17,1056.17,30.723982057374,0
+GYRE.US,D,20060824,000000,1059.97,1065.68,1059.97,1059.97,3.2772247527866,0
+GYRE.US,D,20060825,000000,1065.68,1065.68,1059.97,1065.68,18.434389234425,0
+GYRE.US,D,20060830,000000,1065.68,1065.68,1065.68,1065.68,9.4220211642614,0
+GYRE.US,D,20060831,000000,1065.68,1075.2,1046.64,1046.64,128.22141845277,0
+GYRE.US,D,20060901,000000,1033.31,1037.12,1018.1,1027.6,153.61991028687,0
+GYRE.US,D,20060905,000000,1063.78,1063.78,1040.93,1040.93,6.1447964114748,0
+GYRE.US,D,20060906,000000,1059.97,1065.68,1059.97,1065.68,11.060633540654,0
+GYRE.US,D,20060907,000000,1065.68,1084.67,1054.25,1054.25,14.74751138754,0
+GYRE.US,D,20060908,000000,1046.64,1103.72,1000.97,1040.93,16.386123763933,0
+GYRE.US,D,20060911,000000,1018.1,1018.1,1018.1,1018.1,2.4579185645899,0
+GYRE.US,D,20060912,000000,1061.88,1065.68,1046.64,1065.68,53.254902232782,0
+GYRE.US,D,20060913,000000,1037.12,1039.02,1037.12,1039.02,1.6386123763933,0
+GYRE.US,D,20060914,000000,1065.68,1065.68,1063.78,1063.78,8.6027149760649,0
+GYRE.US,D,20060915,000000,1037.12,1046.64,1000.97,1018.1,7.3737556937694,0
+GYRE.US,D,20060918,000000,1052.35,1063.78,1029.51,1046.64,68.002413620319,0
+GYRE.US,D,20060919,000000,1021.89,1025.72,1021.89,1025.72,4.9158371291799,0
+GYRE.US,D,20060920,000000,1046.64,1094.19,1046.64,1088.53,135.59517414654,0
+GYRE.US,D,20060921,000000,1094.19,1113.24,1094.19,1109.43,24.988838739998,0
+GYRE.US,D,20060922,000000,1122.75,1122.75,1107.52,1107.52,1.6386123763933,0
+GYRE.US,D,20060925,000000,1084.67,1094.19,1052.35,1094.19,18.434389234425,0
+GYRE.US,D,20060926,000000,1046.64,1048.54,1046.64,1048.54,18.434389234425,0
+GYRE.US,D,20060927,000000,1054.25,1056.17,1046.64,1056.17,15.976470669834,0
+GYRE.US,D,20060928,000000,1056.17,1092.29,1056.17,1092.29,48.7487181977,0
+GYRE.US,D,20060929,000000,1103.72,1103.72,1077.06,1077.06,14.74751138754,0
+GYRE.US,D,20061002,000000,1101.81,1113.24,1046.64,1113.24,22.940573269506,0
+GYRE.US,D,20061003,000000,1113.24,1122.75,1107.52,1111.33,1353.0841698068,0
+GYRE.US,D,20061004,000000,1132.25,1141.8,1122.75,1141.8,108.55806993606,0
+GYRE.US,D,20061005,000000,1141.8,1141.8,1141.8,1141.8,13.108899011146,0
+GYRE.US,D,20061006,000000,1141.8,1160.81,1141.8,1160.81,6.5544495055731,0
+GYRE.US,D,20061009,000000,1141.8,1236.92,1107.52,1236.92,42.603921786226,0
+GYRE.US,D,20061010,000000,1223.6,1233.12,1198.89,1214.13,26.217798022292,0
+GYRE.US,D,20061011,000000,1200.8,1202.65,1084.67,1113.24,271.60000138719,0
+GYRE.US,D,20061012,000000,1136.08,1177.95,1122.75,1172.24,37.688084657046,0
+GYRE.US,D,20061013,000000,1170.33,1189.37,1170.33,1181.76,16.795776858031,0
+GYRE.US,D,20061016,000000,1189.37,1189.37,1185.56,1189.37,49.568024385897,0
+GYRE.US,D,20061017,000000,1189.37,1227.45,1162.72,1227.45,9.8316742583597,0
+GYRE.US,D,20061018,000000,1198.89,1208.36,1124.66,1124.66,89.71402760753,0
+GYRE.US,D,20061019,000000,1141.8,1141.8,1046.64,1084.67,89.304374513435,0
+GYRE.US,D,20061020,000000,1084.67,1094.19,1075.2,1075.2,112.65460087704,0
+GYRE.US,D,20061023,000000,1084.67,1084.67,1075.2,1084.67,176.97013665048,0
+GYRE.US,D,20061024,000000,1075.2,1094.19,1075.2,1082.77,28.266063492784,0
+GYRE.US,D,20061025,000000,1075.2,1084.67,1075.2,1079.01,33.591553716062,0
+GYRE.US,D,20061026,000000,1079.01,1132.25,1079.01,1122.75,26.627451116391,0
+GYRE.US,D,20061027,000000,1084.67,1170.33,1084.67,1170.33,7.3737556937694,0
+GYRE.US,D,20061030,000000,1160.81,1195.03,1141.8,1151.32,874.60935589991,0
+GYRE.US,D,20061031,000000,1206.51,1206.51,1141.8,1160.81,182.70527996785,0
+GYRE.US,D,20061101,000000,1137.98,1177.95,1075.2,1084.67,333.45761859603,0
+GYRE.US,D,20061102,000000,1094.19,1236.92,1094.19,1236.92,266.27451116391,0
+GYRE.US,D,20061103,000000,1235.02,1423.42,1225.5,1423.42,739.83348794157,0
+GYRE.US,D,20061106,000000,1413.93,1588.99,1314.97,1537.59,381.79668369964,0
+GYRE.US,D,20061107,000000,1537.59,1537.59,1486.21,1486.21,34.001206810161,0
+GYRE.US,D,20061108,000000,1486.21,1499.54,1486.21,1499.54,7.3737556937694,0
+GYRE.US,D,20061109,000000,1503.34,1549.02,1427.23,1436.75,69.231372902617,0
+GYRE.US,D,20061110,000000,1472.88,1512.87,1436.75,1455.79,83.159578101958,0
+GYRE.US,D,20061113,000000,1459.56,1471.02,1408.21,1425.33,20.073001610818,0
+GYRE.US,D,20061114,000000,1459.56,1459.56,1370.13,1387.27,35.230166092455,0
+GYRE.US,D,20061115,000000,1332.1,1332.1,1202.65,1269.29,622.67270302945,0
+GYRE.US,D,20061116,000000,1294.02,1301.63,1269.29,1301.63,37.688084657046,0
+GYRE.US,D,20061117,000000,1301.63,1332.1,1299.73,1332.1,31.54328824557,0
+GYRE.US,D,20061120,000000,1362.52,1413.93,1356.81,1408.21,27.856410398686,0
+GYRE.US,D,20061121,000000,1427.23,1444.36,1423.42,1423.42,6.9641025996712,0
+GYRE.US,D,20061122,000000,1406.31,1406.31,1377.75,1381.56,11.060633540654,0
+GYRE.US,D,20061124,000000,1377.75,1408.21,1360.62,1377.75,9.4220211642614,0
+GYRE.US,D,20061127,000000,1358.71,1360.62,1347.28,1360.62,21.711613987211,0
+GYRE.US,D,20061128,000000,1411.99,1427.23,1406.31,1417.71,178.19909593277,0
+GYRE.US,D,20061129,000000,1501.44,1505.25,1411.99,1425.33,231.45399816555,0
+GYRE.US,D,20061130,000000,1427.23,1427.23,1413.93,1427.23,24.169532551801,0
+GYRE.US,D,20061201,000000,1398.7,1455.79,1398.7,1427.23,98.316742583597,0
+GYRE.US,D,20061204,000000,1427.23,1427.23,1387.27,1411.99,34.820512998357,0
+GYRE.US,D,20061205,000000,1411.99,1413.93,1385.36,1404.38,31.54328824557,0
+GYRE.US,D,20061206,000000,1375.84,1427.23,1372.04,1389.18,70.460332184908,0
+GYRE.US,D,20061207,000000,1389.18,1427.23,1389.18,1427.23,69.231372902617,0
+GYRE.US,D,20061208,000000,1438.65,1438.65,1389.18,1427.23,181.47632068555,0
+GYRE.US,D,20061211,000000,1417.71,1520.47,1391.08,1427.23,69.641025996712,0
+GYRE.US,D,20061212,000000,1408.21,1486.21,1389.18,1391.08,102.41327352458,0
+GYRE.US,D,20061213,000000,1389.18,1417.71,1389.18,1400.6,31.54328824557,0
+GYRE.US,D,20061214,000000,1398.7,1400.6,1391.08,1400.6,6.9641025996712,0
+GYRE.US,D,20061215,000000,1391.08,1427.23,1389.18,1396.77,14.74751138754,0
+GYRE.US,D,20061218,000000,1389.18,1423.42,1389.18,1411.99,26.627451116391,0
+GYRE.US,D,20061219,000000,1427.23,1427.23,1413.93,1421.54,21.301960893112,0
+GYRE.US,D,20061220,000000,1427.23,1427.23,1417.71,1423.42,42.603921786226,0
+GYRE.US,D,20061221,000000,1419.62,1427.23,1417.71,1427.23,13.928205199343,0
+GYRE.US,D,20061222,000000,1425.33,1427.23,1404.38,1408.21,49.158371291799,0
+GYRE.US,D,20061226,000000,1408.21,1425.33,1408.21,1415.83,21.301960893112,0
+GYRE.US,D,20061227,000000,1579.48,1864.89,1569.96,1693.65,2941.3092156259,0
+GYRE.US,D,20061228,000000,1655.59,1769.76,1655.59,1710.79,567.77918842027,0
+GYRE.US,D,20061229,000000,1727.92,1788.81,1712.7,1722.21,235.14087601244,0
+GYRE.US,D,20070103,000000,1805.94,1805.94,1750.72,1750.72,112.24494778294,0
+GYRE.US,D,20070104,000000,1767.85,1767.85,1674.61,1710.79,83.569231196059,0
+GYRE.US,D,20070105,000000,1672.72,1676.52,1657.5,1667.02,46.700452727208,0
+GYRE.US,D,20070108,000000,1682.23,1769.76,1674.61,1705.08,79.063047160975,0
+GYRE.US,D,20070109,000000,1748.86,1760.25,1676.52,1703.17,59.809351738355,0
+GYRE.US,D,20070110,000000,1718.4,1718.4,1699.36,1705.08,40.965309409832,0
+GYRE.US,D,20070111,000000,1712.7,1737.39,1697.46,1697.46,90.533333795727,0
+GYRE.US,D,20070112,000000,1693.65,1722.21,1693.65,1708.89,77.424434784582,0
+GYRE.US,D,20070116,000000,1739.29,1750.72,1710.79,1722.21,206.05550633146,0
+GYRE.US,D,20070117,000000,1720.3,1722.21,1682.23,1712.7,77.424434784582,0
+GYRE.US,D,20070118,000000,1699.36,1718.4,1697.46,1718.4,60.219004832453,0
+GYRE.US,D,20070119,000000,1720.3,1798.32,1712.7,1712.7,589.49080240748,0
+GYRE.US,D,20070122,000000,1727.92,1741.26,1693.65,1693.65,332.22865931374,0
+GYRE.US,D,20070123,000000,1735.53,1735.53,1674.61,1682.23,287.98612515112,0
+GYRE.US,D,20070124,000000,1686.03,1693.65,1678.45,1678.45,18.844042328523,0
+GYRE.US,D,20070125,000000,1691.74,1693.65,1674.61,1676.52,25.808144928194,0
+GYRE.US,D,20070126,000000,1674.61,1676.52,1636.54,1638.45,2638.9852321814,0
+GYRE.US,D,20070129,000000,1636.54,1646.08,1636.54,1646.08,31.952941339669,0
+GYRE.US,D,20070130,000000,1651.78,1663.21,1651.78,1661.28,11.060633540654,0
+GYRE.US,D,20070131,000000,1661.28,1670.82,1655.59,1659.4,20.073001610818,0
+GYRE.US,D,20070201,000000,1674.61,1684.12,1655.59,1684.12,65.954148149829,0
+GYRE.US,D,20070202,000000,1668.9,1682.23,1668.9,1682.23,35.230166092455,0
+GYRE.US,D,20070205,000000,1695.55,1703.17,1655.59,1697.46,77.014781690487,0
+GYRE.US,D,20070206,000000,1706.98,1706.98,1655.59,1703.17,47.110105821307,0
+GYRE.US,D,20070207,000000,1712.7,1750.72,1693.65,1731.69,70.050679090813,0
+GYRE.US,D,20070208,000000,1676.52,1741.26,1676.52,1726.02,18.434389234425,0
+GYRE.US,D,20070209,000000,1756.48,1756.48,1653.69,1653.69,126.58280607638,0
+GYRE.US,D,20070212,000000,1695.55,1695.55,1600.38,1611.81,63.905882679338,0
+GYRE.US,D,20070213,000000,1623.22,1737.39,1623.22,1695.55,95.039517830811,0
+GYRE.US,D,20070214,000000,1722.21,1750.72,1672.72,1718.4,90.123680701632,0
+GYRE.US,D,20070215,000000,1731.69,1760.25,1714.6,1741.26,35.639819186554,0
+GYRE.US,D,20070216,000000,1756.48,1756.48,1706.98,1735.53,36.049472280652,0
+GYRE.US,D,20070220,000000,1720.3,1760.25,1720.3,1741.26,87.665762137042,0
+GYRE.US,D,20070221,000000,1737.39,1743.16,1718.4,1741.26,17.205429952129,0
+GYRE.US,D,20070222,000000,1748.86,1769.76,1745.01,1750.72,35.230166092455,0
+GYRE.US,D,20070223,000000,1847.8,1885.83,1773.57,1805.94,184.34389234425,0
+GYRE.US,D,20070226,000000,1823.05,1826.86,1752.63,1775.47,49.977677479995,0
+GYRE.US,D,20070227,000000,1748.86,1792.62,1697.46,1712.7,67.183107432122,0
+GYRE.US,D,20070228,000000,1712.7,1748.86,1697.46,1726.02,26.627451116391,0
+GYRE.US,D,20070301,000000,1712.7,1769.76,1712.7,1712.7,71.279638373105,0
+GYRE.US,D,20070302,000000,1737.39,1745.01,1695.55,1703.17,9.8316742583597,0
+GYRE.US,D,20070305,000000,1693.65,1765.95,1682.23,1758.34,32.772247527866,0
+GYRE.US,D,20070306,000000,1724.07,1767.85,1693.65,1718.4,76.605128596386,0
+GYRE.US,D,20070307,000000,1752.63,1752.63,1674.61,1691.74,58.990045550158,0
+GYRE.US,D,20070308,000000,1720.3,1748.86,1703.17,1712.7,32.772247527866,0
+GYRE.US,D,20070309,000000,1726.02,1746.91,1714.6,1724.07,12.289592822949,0
+GYRE.US,D,20070312,000000,1712.7,1745.01,1693.65,1714.6,45.061840350815,0
+GYRE.US,D,20070313,000000,1724.07,1735.53,1706.98,1710.79,18.844042328523,0
+GYRE.US,D,20070314,000000,1712.7,1764.06,1712.7,1743.16,24.988838739998,0
+GYRE.US,D,20070315,000000,1724.07,1741.26,1718.4,1733.64,23.759879457703,0
+GYRE.US,D,20070316,000000,1745.01,1745.01,1712.7,1731.69,16.795776858031,0
+GYRE.US,D,20070319,000000,1703.17,1720.3,1575.67,1617.55,198.68175063769,0
+GYRE.US,D,20070320,000000,1604.23,1609.95,1541.43,1541.43,88.485068325239,0
+GYRE.US,D,20070321,000000,1552.81,1577.58,1531.9,1564.26,21.301960893112,0
+GYRE.US,D,20070322,000000,1528.09,1547.14,1522.36,1531.9,21.301960893112,0
+GYRE.US,D,20070323,000000,1541.43,1562.35,1541.43,1547.14,11.470286634753,0
+GYRE.US,D,20070326,000000,1545.21,1545.21,1516.68,1522.36,20.482654704916,0
+GYRE.US,D,20070327,000000,1531.9,1560.45,1516.68,1541.43,112.24494778294,0
+GYRE.US,D,20070328,000000,1560.45,1566.15,1524.28,1564.26,59.399698644256,0
+GYRE.US,D,20070329,000000,1560.45,1569.96,1552.81,1552.81,6.5544495055731,0
+GYRE.US,D,20070330,000000,1560.45,1590.9,1533.81,1583.29,52.435596044585,0
+GYRE.US,D,20070402,000000,1590.9,1619.41,1590.9,1619.41,116.34147872392,0
+GYRE.US,D,20070403,000000,1634.65,1693.65,1600.38,1684.12,30.723982057374,0
+GYRE.US,D,20070404,000000,1695.55,1752.63,1569.96,1691.74,256.85248999965,0
+GYRE.US,D,20070405,000000,1632.75,1703.17,1541.43,1674.61,26.627451116391,0
+GYRE.US,D,20070409,000000,1689.84,1689.84,1674.61,1676.52,9.0123680701632,0
+GYRE.US,D,20070410,000000,1695.55,1703.17,1592.82,1665.12,10.241327352458,0
+GYRE.US,D,20070411,000000,1665.12,1703.17,1657.5,1703.17,179.42805521507,0
+GYRE.US,D,20070412,000000,1691.74,1703.17,1676.52,1695.55,20.482654704916,0
+GYRE.US,D,20070413,000000,1703.17,1703.17,1647.97,1689.84,33.181900621964,0
+GYRE.US,D,20070416,000000,1703.17,1703.17,1699.36,1699.36,8.1930618819666,0
+GYRE.US,D,20070417,000000,1684.12,1821.15,1672.72,1693.65,647.66154176945,0
+GYRE.US,D,20070418,000000,1765.95,1767.85,1731.69,1743.16,243.7435909885,0
+GYRE.US,D,20070419,000000,1745.01,1745.01,1716.49,1720.3,40.965309409832,0
+GYRE.US,D,20070420,000000,1764.06,1794.49,1735.53,1775.47,92.991252360316,0
+GYRE.US,D,20070423,000000,1790.71,1817.34,1769.76,1788.81,67.183107432122,0
+GYRE.US,D,20070424,000000,1805.94,1895.37,1788.81,1864.89,156.07782885146,0
+GYRE.US,D,20070425,000000,1864.89,1902.97,1783.09,1859.23,188.44042328523,0
+GYRE.US,D,20070426,000000,1824.96,1824.96,1743.16,1765.95,93.400905454418,0
+GYRE.US,D,20070427,000000,1779.28,1855.42,1779.28,1844.01,117.57043800622,0
+GYRE.US,D,20070430,000000,1830.67,1902.97,1830.67,1874.46,74.147210031796,0
+GYRE.US,D,20070501,000000,1880.13,1922.01,1788.81,1857.28,154.84886956916,0
+GYRE.US,D,20070502,000000,1861.14,1891.56,1792.62,1815.43,26.627451116391,0
+GYRE.US,D,20070503,000000,1847.8,1847.8,1807.83,1823.05,25.808144928194,0
+GYRE.US,D,20070504,000000,1842.09,1874.46,1788.81,1804.03,39.736350127537,0
+GYRE.US,D,20070507,000000,1792.62,1960.08,1628.94,1790.71,5182.9309465319,0
+GYRE.US,D,20070508,000000,1809.73,1809.73,1792.62,1802.1,16.386123763933,0
+GYRE.US,D,20070509,000000,1838.28,1838.28,1786.87,1802.1,24.169532551801,0
+GYRE.US,D,20070510,000000,1779.28,1817.34,1779.28,1815.43,23.350226363604,0
+GYRE.US,D,20070511,000000,1802.1,1811.65,1783.09,1783.09,12.289592822949,0
+GYRE.US,D,20070514,000000,1805.94,1805.94,1773.57,1788.81,46.700452727208,0
+GYRE.US,D,20070515,000000,1788.81,1830.67,1788.81,1790.71,68.002413620319,0
+GYRE.US,D,20070516,000000,1802.1,1817.34,1798.32,1807.83,91.762293078025,0
+GYRE.US,D,20070517,000000,1849.71,1864.89,1847.8,1859.23,34.410859904259,0
+GYRE.US,D,20070518,000000,1885.83,1901.07,1857.28,1863,45.061840350815,0
+GYRE.US,D,20070521,000000,1908.69,1908.69,1861.14,1864.89,234.32156982424,0
+GYRE.US,D,20070522,000000,1864.89,1893.46,1864.89,1882.08,41.784615598028,0
+GYRE.US,D,20070523,000000,1878.22,1883.92,1847.8,1847.8,80.292006443273,0
+GYRE.US,D,20070524,000000,1866.84,1902.97,1805.94,1805.94,43.423227974422,0
+GYRE.US,D,20070525,000000,1802.1,1823.05,1752.63,1786.87,37.688084657046,0
+GYRE.US,D,20070529,000000,1809.73,1874.46,1809.73,1874.46,102.82292661868,0
+GYRE.US,D,20070530,000000,1872.51,1872.51,1832.58,1864.89,10.650980446556,0
+GYRE.US,D,20070531,000000,1855.42,1895.37,1764.06,1764.06,127.40211226458,0
+GYRE.US,D,20070601,000000,1811.65,1893.46,1790.71,1870.6,72.918250749498,0
+GYRE.US,D,20070604,000000,1882.08,1918.2,1834.47,1857.28,62.267270302945,0
+GYRE.US,D,20070605,000000,1807.83,1832.58,1781.19,1807.83,27.037104210489,0
+GYRE.US,D,20070606,000000,1785,1897.26,1785,1826.86,22.121267081309,0
+GYRE.US,D,20070607,000000,1857.28,1904.88,1857.28,1868.74,21.301960893112,0
+GYRE.US,D,20070608,000000,1885.83,1916.29,1832.58,1872.51,96.678130207204,0
+GYRE.US,D,20070611,000000,1878.22,1878.22,1792.62,1792.62,55.712820797371,0
+GYRE.US,D,20070612,000000,1783.09,1800.21,1758.34,1758.34,65.954148149829,0
+GYRE.US,D,20070613,000000,1767.85,1788.81,1752.63,1788.81,46.29079963311,0
+GYRE.US,D,20070614,000000,1765.95,1805.94,1754.53,1804.03,26.627451116391,0
+GYRE.US,D,20070615,000000,1767.85,1798.32,1767.85,1779.28,12.289592822949,0
+GYRE.US,D,20070618,000000,1788.81,1823.05,1788.81,1796.43,38.507390845242,0
+GYRE.US,D,20070619,000000,1805.94,1805.94,1777.38,1788.81,21.301960893112,0
+GYRE.US,D,20070620,000000,1788.81,1788.81,1762.15,1764.06,9.8316742583597,0
+GYRE.US,D,20070621,000000,1785,1785,1710.79,1714.6,56.532126985568,0
+GYRE.US,D,20070622,000000,1727.92,1786.87,1727.92,1767.85,82.749925007863,0
+GYRE.US,D,20070625,000000,1786.87,1790.71,1756.48,1790.71,70.86998527901,0
+GYRE.US,D,20070626,000000,1800.21,1807.83,1722.21,1745.01,72.508597655403,0
+GYRE.US,D,20070627,000000,1758.34,1807.83,1750.72,1765.95,61.447964114748,0
+GYRE.US,D,20070628,000000,1786.87,1805.94,1756.48,1756.48,29.904675869177,0
+GYRE.US,D,20070629,000000,1764.06,1783.09,1720.3,1741.26,68.821719808515,0
+GYRE.US,D,20070702,000000,1741.26,1741.26,1674.61,1691.74,50.796983668192,0
+GYRE.US,D,20070703,000000,1686.03,1691.74,1674.61,1674.61,45.061840350815,0
+GYRE.US,D,20070705,000000,1684.12,1693.65,1672.72,1684.12,146.2461545931,0
+GYRE.US,D,20070706,000000,1672.72,1708.89,1657.5,1678.45,17.205429952129,0
+GYRE.US,D,20070709,000000,1686.03,1710.79,1663.21,1710.79,12.699245917048,0
+GYRE.US,D,20070710,000000,1722.21,1807.83,1701.27,1720.3,49.158371291799,0
+GYRE.US,D,20070711,000000,1722.21,1722.21,1703.17,1705.08,29.495022775079,0
+GYRE.US,D,20070712,000000,1693.65,1722.21,1682.23,1712.7,181.47632068555,0
+GYRE.US,D,20070713,000000,1741.26,1779.28,1724.07,1773.57,58.990045550158,0
+GYRE.US,D,20070716,000000,1765.95,1779.28,1741.26,1769.76,47.519758915405,0
+GYRE.US,D,20070717,000000,1786.87,1786.87,1718.4,1726.02,16.795776858031,0
+GYRE.US,D,20070718,000000,1722.21,1760.25,1703.17,1760.25,41.37496250393,0
+GYRE.US,D,20070719,000000,1741.26,1748.86,1731.69,1748.86,12.699245917048,0
+GYRE.US,D,20070720,000000,1735.53,1754.53,1724.07,1754.53,26.217798022292,0
+GYRE.US,D,20070723,000000,1741.26,1786.87,1722.21,1762.15,24.988838739998,0
+GYRE.US,D,20070724,000000,1771.66,1807.83,1754.53,1760.25,31.952941339669,0
+GYRE.US,D,20070725,000000,1777.38,1777.38,1724.07,1739.29,9.4220211642614,0
+GYRE.US,D,20070726,000000,1684.12,1729.83,1682.23,1712.7,44.242534162619,0
+GYRE.US,D,20070727,000000,2036.19,2350.18,1883.92,2053.32,3335.3954921485,0
+GYRE.US,D,20070730,000000,2036.19,2100.9,1885.83,2001.91,483.80030413011,0
+GYRE.US,D,20070731,000000,2041.9,2041.9,1887.73,1893.46,222.85128318949,0
+GYRE.US,D,20070801,000000,1874.46,1874.46,1746.91,1836.37,162.63227835703,0
+GYRE.US,D,20070802,000000,1836.37,1977.21,1836.37,1912.5,257.26214309374,0
+GYRE.US,D,20070803,000000,1939.12,1990.54,1836.37,1836.37,236.77948838883,0
+GYRE.US,D,20070806,000000,1866.84,1866.84,1809.73,1811.65,83.569231196059,0
+GYRE.US,D,20070807,000000,1847.8,1849.71,1798.32,1807.83,59.809351738355,0
+GYRE.US,D,20070808,000000,1844.01,1853.52,1779.28,1788.81,90.942986889828,0
+GYRE.US,D,20070809,000000,1800.21,1809.73,1731.69,1775.47,131.08899011146,0
+GYRE.US,D,20070810,000000,1739.29,1760.25,1693.65,1693.65,104.46153899507,0
+GYRE.US,D,20070813,000000,1735.53,1817.34,1706.98,1712.7,122.89592822949,0
+GYRE.US,D,20070814,000000,1705.08,1750.72,1680.34,1703.17,72.098944561301,0
+GYRE.US,D,20070815,000000,1708.89,1748.86,1674.61,1674.61,37.688084657046,0
+GYRE.US,D,20070816,000000,1682.23,1750.72,1657.5,1727.92,83.159578101958,0
+GYRE.US,D,20070817,000000,1727.92,1754.53,1718.4,1739.29,28.675716586883,0
+GYRE.US,D,20070820,000000,1756.48,1773.57,1756.48,1769.76,23.350226363604,0
+GYRE.US,D,20070821,000000,1790.71,1895.37,1777.38,1817.34,139.28205199343,0
+GYRE.US,D,20070822,000000,1813.53,1895.37,1807.83,1815.43,29.495022775079,0
+GYRE.US,D,20070823,000000,1834.47,1849.71,1802.1,1807.83,24.169532551801,0
+GYRE.US,D,20070824,000000,1807.83,1809.73,1788.81,1788.81,11.060633540654,0
+GYRE.US,D,20070827,000000,1786.87,1840.18,1786.87,1800.21,19.253695422621,0
+GYRE.US,D,20070828,000000,1813.53,1819.26,1802.1,1819.26,9.8316742583597,0
+GYRE.US,D,20070829,000000,1807.83,1807.83,1794.49,1794.49,7.3737556937694,0
+GYRE.US,D,20070830,000000,1832.58,1836.37,1752.63,1754.53,31.133635151472,0
+GYRE.US,D,20070831,000000,1769.76,1853.52,1767.85,1838.28,67.592760526224,0
+GYRE.US,D,20070904,000000,1840.18,1855.42,1807.83,1807.83,54.483861515077,0
+GYRE.US,D,20070905,000000,1815.43,1821.15,1800.21,1800.21,5.3254902232782,0
+GYRE.US,D,20070906,000000,1800.21,1880.13,1800.21,1880.13,63.086576491142,0
+GYRE.US,D,20070907,000000,1855.42,1893.46,1781.19,1809.73,74.966516219993,0
+GYRE.US,D,20070910,000000,1838.28,1838.28,1805.94,1807.83,38.507390845242,0
+GYRE.US,D,20070911,000000,1802.1,1805.94,1760.25,1788.81,30.314328963276,0
+GYRE.US,D,20070912,000000,1786.87,1805.94,1769.76,1777.38,30.314328963276,0
+GYRE.US,D,20070913,000000,1777.38,1777.38,1712.7,1726.02,38.097737751144,0
+GYRE.US,D,20070914,000000,1746.91,1815.43,1720.3,1786.87,54.483861515077,0
+GYRE.US,D,20070917,000000,1790.71,1811.65,1790.71,1800.21,7.3737556937694,0
+GYRE.US,D,20070918,000000,1792.62,1792.62,1741.26,1748.86,34.410859904259,0
+GYRE.US,D,20070919,000000,1743.16,1743.16,1714.6,1743.16,66.773454338027,0
+GYRE.US,D,20070920,000000,1750.72,1769.76,1724.07,1729.83,49.977677479995,0
+GYRE.US,D,20070921,000000,1743.16,1745.01,1695.55,1701.27,43.423227974422,0
+GYRE.US,D,20070924,000000,1712.7,1718.4,1697.46,1708.89,21.711613987211,0
+GYRE.US,D,20070925,000000,1735.53,1748.86,1693.65,1722.21,20.892307799014,0
+GYRE.US,D,20070926,000000,1748.86,1748.86,1714.6,1743.16,3.2772247527866,0
+GYRE.US,D,20070927,000000,1731.69,1741.26,1695.55,1697.46,22.121267081309,0
+GYRE.US,D,20070928,000000,1699.36,1710.79,1699.36,1710.79,1.2289592822949,0
+GYRE.US,D,20071001,000000,1710.79,1748.86,1710.79,1748.86,34.410859904259,0
+GYRE.US,D,20071002,000000,1765.95,1855.42,1765.95,1855.42,55.712820797371,0
+GYRE.US,D,20071003,000000,1855.42,1855.42,1800.21,1807.83,51.616289856388,0
+GYRE.US,D,20071004,000000,1798.32,1809.73,1794.49,1807.83,44.652187256717,0
+GYRE.US,D,20071005,000000,1844.01,1868.74,1807.83,1824.96,46.29079963311,0
+GYRE.US,D,20071008,000000,1842.09,1845.9,1842.09,1844.01,65.134841961633,0
+GYRE.US,D,20071009,000000,1845.9,1855.42,1617.55,1689.84,240.46636623571,0
+GYRE.US,D,20071010,000000,1579.48,1849.71,1579.48,1845.9,399.41176674587,0
+GYRE.US,D,20071011,000000,1845.9,1857.28,1811.65,1836.37,62.267270302945,0
+GYRE.US,D,20071012,000000,1836.37,1836.37,1800.21,1807.83,30.723982057374,0
+GYRE.US,D,20071015,000000,1809.73,1830.67,1802.1,1830.67,27.856410398686,0
+GYRE.US,D,20071016,000000,1845.9,1847.8,1805.94,1834.47,78.65339406688,0
+GYRE.US,D,20071017,000000,1828.77,1828.77,1826.86,1828.77,10.650980446556,0
+GYRE.US,D,20071018,000000,1826.86,1834.47,1817.34,1834.47,20.073001610818,0
+GYRE.US,D,20071019,000000,1826.86,1840.18,1826.86,1826.86,29.904675869177,0
+GYRE.US,D,20071022,000000,1826.86,1832.58,1813.53,1832.58,23.759879457703,0
+GYRE.US,D,20071023,000000,1847.8,1847.8,1819.26,1823.05,54.074208420978,0
+GYRE.US,D,20071024,000000,1815.43,1845.9,1790.71,1826.86,40.965309409832,0
+GYRE.US,D,20071025,000000,1851.61,1851.61,1815.43,1830.67,38.507390845242,0
+GYRE.US,D,20071026,000000,1764.06,1830.67,1764.06,1830.67,150.75233862818,0
+GYRE.US,D,20071029,000000,1855.42,1855.42,1817.34,1821.15,38.507390845242,0
+GYRE.US,D,20071030,000000,1807.83,1807.83,1712.7,1724.07,47.929412009504,0
+GYRE.US,D,20071031,000000,1769.76,1788.81,1769.76,1788.81,9.0123680701632,0
+GYRE.US,D,20071101,000000,1779.28,1783.09,1746.91,1758.34,29.085369680981,0
+GYRE.US,D,20071102,000000,1777.38,1788.81,1760.25,1788.81,21.301960893112,0
+GYRE.US,D,20071105,000000,1807.83,1844.01,1786.87,1830.67,611.20241639469,0
+GYRE.US,D,20071106,000000,1836.37,1836.37,1775.47,1788.81,19.253695422621,0
+GYRE.US,D,20071107,000000,1788.81,1805.94,1781.19,1805.94,1417.8093586743,0
+GYRE.US,D,20071108,000000,1798.32,1809.73,1790.71,1796.43,47.110105821307,0
+GYRE.US,D,20071109,000000,1754.53,1855.42,1716.49,1855.42,230.63469197735,0
+GYRE.US,D,20071112,000000,1863,1864.89,1823.05,1864.89,153.21025719277,0
+GYRE.US,D,20071113,000000,1847.8,1847.8,1792.62,1832.58,25.398491834096,0
+GYRE.US,D,20071114,000000,1830.67,1855.42,1807.83,1855.42,39.326697033439,0
+GYRE.US,D,20071115,000000,1845.9,1922.01,1826.86,1887.73,92.581599266221,0
+GYRE.US,D,20071116,000000,1845.9,1866.84,1838.28,1853.52,19.663348516719,0
+GYRE.US,D,20071119,000000,1842.09,1902.97,1834.47,1866.84,39.736350127537,0
+GYRE.US,D,20071120,000000,1838.28,1845.9,1802.1,1826.86,40.146003221635,0
+GYRE.US,D,20071121,000000,1798.32,1815.43,1788.81,1807.83,38.917043939341,0
+GYRE.US,D,20071123,000000,1796.43,1800.21,1785,1786.87,7.3737556937694,0
+GYRE.US,D,20071126,000000,1811.65,1826.86,1807.83,1809.73,44.652187256717,0
+GYRE.US,D,20071127,000000,1823.05,1826.86,1796.43,1811.65,38.917043939341,0
+GYRE.US,D,20071128,000000,1807.83,1821.15,1800.21,1807.83,412.9303188511,0
+GYRE.US,D,20071129,000000,1790.71,1859.23,1790.71,1804.03,554.67028940912,0
+GYRE.US,D,20071130,000000,1828.77,1855.42,1764.06,1826.86,308.87843295013,0
+GYRE.US,D,20071203,000000,1657.5,1697.46,1294.02,1524.28,444.88326019078,0
+GYRE.US,D,20071204,000000,1556.64,1617.55,1537.59,1602.33,68.002413620319,0
+GYRE.US,D,20071205,000000,1617.55,1655.59,1609.95,1655.59,53.254902232782,0
+GYRE.US,D,20071206,000000,1649.88,1663.21,1628.94,1651.78,63.49622958524,0
+GYRE.US,D,20071207,000000,1644.18,1729.83,1644.18,1729.83,47.519758915405,0
+GYRE.US,D,20071210,000000,1727.92,1727.92,1672.72,1720.3,31.133635151472,0
+GYRE.US,D,20071211,000000,1724.07,1745.01,1714.6,1745.01,41.784615598028,0
+GYRE.US,D,20071212,000000,1746.91,1750.72,1741.26,1750.72,9.4220211642614,0
+GYRE.US,D,20071213,000000,1764.06,1769.76,1760.25,1762.15,4.0965309409832,0
+GYRE.US,D,20071214,000000,1762.15,1762.15,1701.27,1703.17,31.54328824557,0
+GYRE.US,D,20071217,000000,1703.17,1727.92,1701.27,1703.17,16.795776858031,0
+GYRE.US,D,20071218,000000,1701.27,1701.27,1619.41,1655.59,39.326697033439,0
+GYRE.US,D,20071219,000000,1640.37,1665.12,1619.41,1619.41,16.386123763933,0
+GYRE.US,D,20071220,000000,1617.55,1628.94,1594.72,1609.95,38.507390845242,0
+GYRE.US,D,20071221,000000,1598.47,1623.22,1598.47,1623.22,31.133635151472,0
+GYRE.US,D,20071224,000000,1608,1608,1594.72,1598.47,5.7351433173765,0
+GYRE.US,D,20071226,000000,1625.13,1634.65,1594.72,1627.03,31.54328824557,0
+GYRE.US,D,20071227,000000,1587.09,1615.6,1587.09,1602.33,23.759879457703,0
+GYRE.US,D,20071228,000000,1627.03,1634.65,1571.86,1573.77,39.736350127537,0
+GYRE.US,D,20071231,000000,1606.09,1606.09,1564.26,1571.86,18.844042328523,0
+GYRE.US,D,20080102,000000,1571.86,1617.55,1522.36,1566.15,1181.0298702855,0
+GYRE.US,D,20080103,000000,1524.28,1537.59,1510.96,1533.81,49.568024385897,0
+GYRE.US,D,20080104,000000,1537.59,1543.3,1537.59,1539.52,4.9158371291799,0
+GYRE.US,D,20080107,000000,1526.19,1526.19,1497.64,1505.25,472.73967058946,0
+GYRE.US,D,20080108,000000,1528.09,1560.45,1503.34,1539.52,20.482654704916,0
+GYRE.US,D,20080109,000000,1537.59,1545.21,1476.73,1476.73,56.941780079667,0
+GYRE.US,D,20080110,000000,1482.4,1493.82,1461.51,1465.31,20.073001610818,0
+GYRE.US,D,20080111,000000,1467.17,1490.01,1427.23,1446.27,75.785822408189,0
+GYRE.US,D,20080114,000000,1431.04,1469.12,1417.71,1427.23,27.856410398686,0
+GYRE.US,D,20080115,000000,1408.21,1429.16,1356.81,1373.94,208.92307799014,0
+GYRE.US,D,20080116,000000,1394.89,1396.77,1339.71,1351.09,137.23378652294,0
+GYRE.US,D,20080117,000000,1337.81,1362.52,1337.81,1347.28,151.16199172228,0
+GYRE.US,D,20080118,000000,1366.33,1366.33,1333.96,1349.19,64.725188867535,0
+GYRE.US,D,20080122,000000,1297.83,1351.09,1295.92,1351.09,98.316742583597,0
+GYRE.US,D,20080123,000000,1332.1,1351.09,1313.07,1341.57,73.3279038436,0
+GYRE.US,D,20080124,000000,1343.53,1351.09,1341.57,1347.28,677.15656454452,0
+GYRE.US,D,20080125,000000,1339.71,1351.09,1339.71,1351.09,17.205429952129,0
+GYRE.US,D,20080128,000000,1351.09,1358.71,1341.57,1351.09,151.57164481638,0
+GYRE.US,D,20080129,000000,1351.09,1354.91,1337.81,1351.09,38.917043939341,0
+GYRE.US,D,20080130,000000,1351.09,1351.09,1341.57,1347.28,43.83288106852,0
+GYRE.US,D,20080131,000000,1343.53,1349.19,1318.78,1318.78,58.58039245606,0
+GYRE.US,D,20080201,000000,1341.57,1351.09,1318.78,1320.68,239.64706004752,0
+GYRE.US,D,20080204,000000,1313.07,1351.09,1313.07,1341.57,16.386123763933,0
+GYRE.US,D,20080205,000000,1316.87,1316.87,1316.87,1316.87,0.40965309409832,0
+GYRE.US,D,20080206,000000,1313.07,1333.96,1313.07,1333.96,7.7834087878684,0
+GYRE.US,D,20080207,000000,1297.83,1351.09,1297.83,1332.1,52.025942950487,0
+GYRE.US,D,20080208,000000,1320.68,1351.09,1320.68,1341.57,9.4220211642614,0
+GYRE.US,D,20080211,000000,1351.09,1351.09,1295.92,1341.57,779.160184975,0
+GYRE.US,D,20080212,000000,1351.09,1423.42,1349.19,1423.42,721.39909870713,0
+GYRE.US,D,20080213,000000,1411.99,1463.41,1377.75,1450.08,57.761086267863,0
+GYRE.US,D,20080214,000000,1461.51,1499.54,1461.51,1499.54,21.301960893112,0
+GYRE.US,D,20080215,000000,1507.15,1522.36,1503.34,1522.36,57.761086267863,0
+GYRE.US,D,20080219,000000,1543.3,1617.55,1531.9,1590.9,93.400905454418,0
+GYRE.US,D,20080220,000000,1598.47,1638.45,1598.47,1615.6,28.675716586883,0
+GYRE.US,D,20080221,000000,1608,1608,1587.09,1587.09,17.205429952129,0
+GYRE.US,D,20080222,000000,1583.29,1583.29,1550.92,1550.92,22.530920175408,0
+GYRE.US,D,20080225,000000,1529.98,1625.13,1522.36,1564.26,15.157164481638,0
+GYRE.US,D,20080226,000000,1568.05,1575.67,1507.15,1560.45,49.568024385897,0
+GYRE.US,D,20080227,000000,1577.58,1579.48,1571.86,1575.67,10.650980446556,0
+GYRE.US,D,20080228,000000,1587.09,1587.09,1537.59,1537.59,18.434389234425,0
+GYRE.US,D,20080229,000000,1533.81,1533.81,1505.25,1505.25,45.061840350815,0
+GYRE.US,D,20080303,000000,1528.09,1541.43,1512.87,1512.87,12.699245917048,0
+GYRE.US,D,20080304,000000,1512.87,1512.87,1509.06,1509.06,6.9641025996712,0
+GYRE.US,D,20080305,000000,1526.19,1533.81,1495.73,1512.87,68.821719808515,0
+GYRE.US,D,20080306,000000,1528.09,1531.9,1512.87,1531.9,14.74751138754,0
+GYRE.US,D,20080307,000000,1522.36,1528.09,1503.34,1514.77,22.940573269506,0
+GYRE.US,D,20080310,000000,1514.77,1514.77,1484.35,1486.21,60.219004832453,0
+GYRE.US,D,20080311,000000,1484.35,1486.21,1476.73,1476.73,6.1447964114748,0
+GYRE.US,D,20080312,000000,1474.78,1476.73,1467.17,1467.17,31.54328824557,0
+GYRE.US,D,20080313,000000,1444.36,1467.17,1423.42,1425.33,55.303167703273,0
+GYRE.US,D,20080314,000000,1438.65,1446.27,1417.71,1427.23,184.34389234425,0
+GYRE.US,D,20080317,000000,1408.21,1408.21,1385.36,1385.36,26.217798022292,0
+GYRE.US,D,20080318,000000,1408.21,1465.31,1408.21,1427.23,130.26968392327,0
+GYRE.US,D,20080319,000000,1427.23,1427.23,1372.04,1387.27,115.93182562983,0
+GYRE.US,D,20080320,000000,1375.84,1400.6,1375.84,1389.18,15.157164481638,0
+GYRE.US,D,20080324,000000,1385.36,1389.18,1372.04,1389.18,23.350226363604,0
+GYRE.US,D,20080325,000000,1423.42,1425.33,1373.94,1391.08,54.074208420978,0
+GYRE.US,D,20080326,000000,1400.6,1425.33,1383.46,1391.08,34.820512998357,0
+GYRE.US,D,20080327,000000,1389.18,1425.33,1381.56,1392.99,128.63107154688,0
+GYRE.US,D,20080328,000000,1392.99,1425.33,1385.36,1385.36,15.157164481638,0
+GYRE.US,D,20080331,000000,1389.18,1406.31,1387.27,1394.89,16.795776858031,0
+GYRE.US,D,20080401,000000,1411.99,1438.65,1411.99,1436.75,31.133635151472,0
+GYRE.US,D,20080402,000000,1427.23,1427.23,1419.62,1425.33,6.1447964114748,0
+GYRE.US,D,20080403,000000,1425.33,1425.33,1425.33,1425.33,0.40965309409832,0
+GYRE.US,D,20080404,000000,1411.99,1411.99,1402.5,1402.5,9.4220211642614,0
+GYRE.US,D,20080407,000000,1398.7,1398.7,1356.81,1364.42,14.337858293441,0
+GYRE.US,D,20080408,000000,1370.13,1379.65,1360.62,1379.65,7.3737556937694,0
+GYRE.US,D,20080409,000000,1366.33,1377.75,1356.81,1356.81,6.9641025996712,0
+GYRE.US,D,20080410,000000,1351.09,1375.84,1351.09,1375.84,1.6386123763933,0
+GYRE.US,D,20080411,000000,1423.42,1491.97,1398.7,1398.7,11.060633540654,0
+GYRE.US,D,20080414,000000,1391.08,1391.08,1389.18,1389.18,5.7351433173765,0
+GYRE.US,D,20080415,000000,1381.56,1503.34,1353.05,1455.79,117.98009110031,0
+GYRE.US,D,20080416,000000,1429.16,1442.46,1427.23,1429.16,30.723982057374,0
+GYRE.US,D,20080417,000000,1400.6,1408.21,1377.75,1389.18,31.133635151472,0
+GYRE.US,D,20080418,000000,1434.85,1434.85,1364.42,1375.84,53.254902232782,0
+GYRE.US,D,20080421,000000,1353.05,1389.18,1353.05,1389.18,125.35384679409,0
+GYRE.US,D,20080422,000000,1391.08,1419.62,1370.13,1394.89,33.591553716062,0
+GYRE.US,D,20080423,000000,1425.33,1425.33,1381.56,1389.18,115.93182562983,0
+GYRE.US,D,20080424,000000,1387.27,1471.02,1387.27,1471.02,72.508597655403,0
+GYRE.US,D,20080425,000000,1427.23,1427.23,1387.27,1423.42,36.049472280652,0
+GYRE.US,D,20080428,000000,1385.36,1394.89,1385.36,1394.89,1.2289592822949,0
+GYRE.US,D,20080429,000000,1413.93,1413.93,1398.7,1398.7,1.6386123763933,0
+GYRE.US,D,20080430,000000,1417.71,1417.71,1406.31,1406.31,22.530920175408,0
+GYRE.US,D,20080501,000000,1398.7,1404.38,1313.07,1368.23,88.485068325239,0
+GYRE.US,D,20080502,000000,1379.65,1383.46,1372.04,1383.46,18.434389234425,0
+GYRE.US,D,20080505,000000,1408.21,1425.33,1391.08,1391.08,21.301960893112,0
+GYRE.US,D,20080506,000000,1406.31,1406.31,1385.36,1402.5,7.3737556937694,0
+GYRE.US,D,20080507,000000,1402.5,1408.21,1389.18,1406.31,87.665762137042,0
+GYRE.US,D,20080508,000000,1408.21,1474.78,1389.18,1411.99,22.530920175408,0
+GYRE.US,D,20080509,000000,1423.42,1423.42,1379.65,1389.18,441.19638234389,0
+GYRE.US,D,20080512,000000,1411.99,1411.99,1389.18,1392.99,5.3254902232782,0
+GYRE.US,D,20080513,000000,1413.93,1427.23,1402.5,1408.21,10.650980446556,0
+GYRE.US,D,20080514,000000,1425.33,1425.33,1425.33,1425.33,0.40965309409832,0
+GYRE.US,D,20080515,000000,1410.09,1446.27,1410.09,1446.27,17.205429952129,0
+GYRE.US,D,20080516,000000,1465.31,1482.4,1448.17,1482.4,14.337858293441,0
+GYRE.US,D,20080519,000000,1503.34,1503.34,1436.75,1451.99,72.508597655403,0
+GYRE.US,D,20080520,000000,1440.56,1446.27,1425.33,1434.85,22.530920175408,0
+GYRE.US,D,20080521,000000,1446.27,1486.21,1446.27,1463.41,15.566817575736,0
+GYRE.US,D,20080522,000000,1444.36,1446.27,1444.36,1446.27,1.2289592822949,0
+GYRE.US,D,20080523,000000,1457.7,1459.56,1457.7,1459.56,1.6386123763933,0
+GYRE.US,D,20080527,000000,1480.5,1495.73,1381.56,1383.46,38.917043939341,0
+GYRE.US,D,20080528,000000,1488.11,1488.11,1370.13,1476.73,25.398491834096,0
+GYRE.US,D,20080529,000000,1463.41,1554.75,1463.41,1512.87,48.339065103602,0
+GYRE.US,D,20080530,000000,1541.43,1568.05,1478.64,1518.57,180.24736140326,0
+GYRE.US,D,20080602,000000,1457.7,1503.34,1457.7,1503.34,6.5544495055731,0
+GYRE.US,D,20080603,000000,1564.26,1617.55,1427.23,1440.56,158.94540051015,0
+GYRE.US,D,20080604,000000,1497.64,1503.34,1448.17,1486.21,74.147210031796,0
+GYRE.US,D,20080605,000000,1495.73,1495.73,1451.99,1463.41,9.8316742583597,0
+GYRE.US,D,20080606,000000,1442.46,1450.08,1427.23,1450.08,16.795776858031,0
+GYRE.US,D,20080609,000000,1434.85,1486.21,1419.62,1482.4,51.20663676229,0
+GYRE.US,D,20080610,000000,1486.21,1503.34,1410.09,1474.78,271.60000138719,0
+GYRE.US,D,20080611,000000,1451.99,1520.47,1451.99,1480.5,55.303167703273,0
+GYRE.US,D,20080612,000000,1467.17,1499.54,1444.36,1474.78,38.097737751144,0
+GYRE.US,D,20080613,000000,1503.34,1503.34,1488.11,1503.34,28.266063492784,0
+GYRE.US,D,20080616,000000,1482.4,1503.34,1408.21,1480.5,42.194268692127,0
+GYRE.US,D,20080617,000000,1491.97,1503.34,1427.23,1465.31,93.400905454418,0
+GYRE.US,D,20080618,000000,1429.16,1503.34,1427.23,1427.23,66.363801243928,0
+GYRE.US,D,20080619,000000,1457.7,1482.4,1427.23,1444.36,40.965309409832,0
+GYRE.US,D,20080620,000000,1476.73,1476.73,1391.08,1419.62,111.01598850065,0
+GYRE.US,D,20080623,000000,1451.99,1471.02,1381.56,1402.5,84.388537384256,0
+GYRE.US,D,20080624,000000,1429.16,1451.99,1379.65,1391.08,31.54328824557,0
+GYRE.US,D,20080625,000000,1404.38,1471.02,1381.56,1383.46,116.34147872392,0
+GYRE.US,D,20080626,000000,1389.18,1465.31,1381.56,1381.56,83.569231196059,0
+GYRE.US,D,20080627,000000,1389.18,1442.46,1358.71,1360.62,9440.4555534956,0
+GYRE.US,D,20080630,000000,1358.71,1427.23,1358.71,1383.46,234.73122291834,0
+GYRE.US,D,20080701,000000,1389.18,1400.6,1345.44,1373.94,585.3942714665,0
+GYRE.US,D,20080702,000000,1343.53,1463.41,1332.1,1351.09,342.87963976029,0
+GYRE.US,D,20080703,000000,1389.18,1417.71,1358.71,1400.6,129.04072464097,0
+GYRE.US,D,20080707,000000,1408.21,1423.42,1381.56,1400.6,403.91795078094,0
+GYRE.US,D,20080708,000000,1408.21,1493.82,1389.18,1493.82,372.78431562947,0
+GYRE.US,D,20080709,000000,1491.97,1503.34,1432.94,1434.85,102.41327352458,0
+GYRE.US,D,20080710,000000,1431.04,1514.77,1431.04,1465.31,144.6075422167,0
+GYRE.US,D,20080711,000000,1457.7,1465.31,1392.99,1446.27,124.53454060589,0
+GYRE.US,D,20080714,000000,1455.79,1465.31,1411.99,1446.27,377.70015275865,0
+GYRE.US,D,20080715,000000,1438.65,1455.79,1389.18,1440.56,156.48748194556,0
+GYRE.US,D,20080716,000000,1448.17,1448.17,1410.09,1446.27,269.96138901079,0
+GYRE.US,D,20080717,000000,1453.89,1503.34,1410.09,1455.79,111.01598850065,0
+GYRE.US,D,20080718,000000,1453.89,1457.7,1434.85,1436.75,123.7152344177,0
+GYRE.US,D,20080721,000000,1436.75,1444.36,1429.16,1438.65,37.278431562947,0
+GYRE.US,D,20080722,000000,1431.04,1503.34,1431.04,1503.34,251.52699977637,0
+GYRE.US,D,20080723,000000,1497.64,1503.34,1486.21,1499.54,33.591553716062,0
+GYRE.US,D,20080724,000000,1497.64,1503.34,1491.97,1503.34,91.762293078025,0
+GYRE.US,D,20080725,000000,1499.54,1503.34,1488.11,1488.11,107.73876374786,0
+GYRE.US,D,20080728,000000,1480.5,1503.34,1480.5,1501.44,74.966516219993,0
+GYRE.US,D,20080729,000000,1522.36,1587.09,1512.87,1573.77,189.25972947343,0
+GYRE.US,D,20080730,000000,1587.09,1750.72,1587.09,1750.72,132.31794939376,0
+GYRE.US,D,20080731,000000,1735.53,1762.15,1693.65,1727.92,173.69291189769,0
+GYRE.US,D,20080801,000000,1587.09,1655.59,1522.36,1647.97,250.29804049408,0
+GYRE.US,D,20080804,000000,1647.97,1684.12,1600.38,1647.97,193.7659135085,0
+GYRE.US,D,20080805,000000,1705.08,1705.08,1486.21,1668.9,418.25580907439,0
+GYRE.US,D,20080806,000000,1748.86,1807.83,1598.47,1794.49,192.53695422621,0
+GYRE.US,D,20080807,000000,1792.62,1807.83,1735.53,1807.83,132.72760248786,0
+GYRE.US,D,20080808,000000,1807.83,1874.46,1743.16,1855.42,295.76953393899,0
+GYRE.US,D,20080811,000000,1859.23,1902.97,1824.96,1902.97,164.27089073343,0
+GYRE.US,D,20080812,000000,1902.97,1902.97,1845.9,1897.26,129.86003082917,0
+GYRE.US,D,20080813,000000,1899.16,1902.97,1882.08,1901.07,144.6075422167,0
+GYRE.US,D,20080814,000000,1870.6,1902.97,1804.03,1902.97,141.73997055802,0
+GYRE.US,D,20080815,000000,1923.91,1923.91,1883.92,1895.37,289.62473752751,0
+GYRE.US,D,20080818,000000,1864.89,1904.88,1826.86,1901.07,119.20905038261,0
+GYRE.US,D,20080819,000000,1866.84,1906.78,1779.28,1902.97,124.94419369999,0
+GYRE.US,D,20080820,000000,1902.97,1902.97,1842.09,1893.46,68.821719808515,0
+GYRE.US,D,20080821,000000,1895.37,1895.37,1804.03,1804.03,104.46153899507,0
+GYRE.US,D,20080822,000000,1802.1,1836.37,1802.1,1832.58,129.45037773507,0
+GYRE.US,D,20080825,000000,1834.47,1845.9,1762.15,1783.09,72.918250749498,0
+GYRE.US,D,20080826,000000,1777.38,1777.38,1699.36,1708.89,66.363801243928,0
+GYRE.US,D,20080827,000000,1710.79,1712.7,1701.27,1712.7,89.304374513435,0
+GYRE.US,D,20080828,000000,1712.7,1783.09,1686.03,1769.76,168.36742167441,0
+GYRE.US,D,20080829,000000,1771.66,1771.66,1687.93,1741.26,144.6075422167,0
+GYRE.US,D,20080902,000000,1785,1859.23,1729.83,1743.16,83.159578101958,0
+GYRE.US,D,20080903,000000,1703.17,1807.83,1703.17,1794.49,129.04072464097,0
+GYRE.US,D,20080904,000000,1788.81,1788.81,1628.94,1686.03,146.6558076872,0
+GYRE.US,D,20080905,000000,1623.22,1661.28,1592.82,1592.82,95.858824019007,0
+GYRE.US,D,20080908,000000,1627.03,1767.85,1531.9,1627.03,110.60633540654,0
+GYRE.US,D,20080909,000000,1636.54,1636.54,1617.55,1619.41,168.36742167441,0
+GYRE.US,D,20080910,000000,1617.55,1800.21,1581.39,1796.43,249.88838739998,0
+GYRE.US,D,20080911,000000,1798.32,1805.94,1705.08,1729.83,193.35626041441,0
+GYRE.US,D,20080912,000000,1750.72,1777.38,1689.84,1729.83,137.64343961704,0
+GYRE.US,D,20080915,000000,1765.95,1786.87,1609.95,1609.95,135.18552105245,0
+GYRE.US,D,20080916,000000,1113.24,1122.75,808.782,1118.95,775.88296022221,0
+GYRE.US,D,20080917,000000,1079.01,1090.38,789.741,789.741,224.48989556588,0
+GYRE.US,D,20080918,000000,852.526,1082.77,732.645,1082.77,514.52428618749,0
+GYRE.US,D,20080919,000000,1130.37,1130.37,989.541,1092.29,1523.9095100457,0
+GYRE.US,D,20080922,000000,1077.06,1111.33,966.699,1052.35,150.75233862818,0
+GYRE.US,D,20080923,000000,1050.45,1111.33,951.46,1021.89,167.54811548621,0
+GYRE.US,D,20080924,000000,1019.99,1090.38,999.069,1018.1,50.796983668192,0
+GYRE.US,D,20080925,000000,1033.31,1280.7,995.251,1202.65,296.58884012718,0
+GYRE.US,D,20080926,000000,1193.18,1193.18,1117.04,1139.87,174.51221808589,0
+GYRE.US,D,20080929,000000,1137.98,1141.8,1046.64,1111.33,119.20905038261,0
+GYRE.US,D,20080930,000000,1122.75,1122.75,1054.25,1105.62,404.73725696914,0
+GYRE.US,D,20081001,000000,1118.95,1118.95,1044.73,1071.39,158.12609432195,0
+GYRE.US,D,20081002,000000,1065.68,1132.25,1042.83,1094.19,333.45761859603,0
+GYRE.US,D,20081003,000000,1107.52,1170.33,1039.02,1061.88,86.436802854744,0
+GYRE.US,D,20081006,000000,1046.64,1177.95,1046.64,1107.52,174.51221808589,0
+GYRE.US,D,20081007,000000,1122.75,1162.72,951.46,951.46,233.50226363604,0
+GYRE.US,D,20081008,000000,962.938,999.069,843.006,843.006,229.40573269506,0
+GYRE.US,D,20081009,000000,856.333,856.333,447.183,536.649,290.44404371571,0
+GYRE.US,D,20081010,000000,521.416,1044.73,445.279,1000.97,302.73363653866,0
+GYRE.US,D,20081013,000000,1077.06,1090.38,1000.97,1075.2,454.71493444913,0
+GYRE.US,D,20081014,000000,1103.72,1103.72,983.83,983.83,93.810558548513,0
+GYRE.US,D,20081015,000000,972.409,1039.02,616.546,643.203,161.40331907474,0
+GYRE.US,D,20081016,000000,666.051,1056.17,666.051,964.795,220.39336462489,0
+GYRE.US,D,20081017,000000,919.143,953.364,854.43,854.43,278.15445089276,0
+GYRE.US,D,20081020,000000,877.279,1016.17,856.333,928.665,83.569231196059,0
+GYRE.US,D,20081021,000000,921.046,999.069,860.142,928.665,106.50980446556,0
+GYRE.US,D,20081022,000000,911.527,964.795,856.333,863.95,79.472700255077,0
+GYRE.US,D,20081023,000000,871.566,970.506,856.333,913.431,103.23257971278,0
+GYRE.US,D,20081024,000000,852.526,924.855,852.526,871.566,56.12247389147,0
+GYRE.US,D,20081027,000000,860.142,945.75,803.07,824.014,139.69170508753,0
+GYRE.US,D,20081028,000000,833.485,987.637,801.166,962.938,213.42926202523,0
+GYRE.US,D,20081029,000000,968.602,985.734,882.966,884.895,88.485068325239,0
+GYRE.US,D,20081030,000000,903.912,981.927,875.35,980.023,104.46153899507,0
+GYRE.US,D,20081031,000000,978.12,1141.8,951.46,1126.56,165.90950310982,0
+GYRE.US,D,20081103,000000,1126.56,1157.03,947.7,1079.01,118.79939728851,0
+GYRE.US,D,20081104,000000,1132.25,1132.25,1012.39,1065.68,77.834087878684,0
+GYRE.US,D,20081105,000000,1054.25,1065.68,926.76,928.665,96.268477113102,0
+GYRE.US,D,20081106,000000,1039.02,1039.02,803.07,804.924,94.220211642614,0
+GYRE.US,D,20081107,000000,1136.08,1136.08,846.814,976.216,103.64223280688,0
+GYRE.US,D,20081110,000000,995.251,1046.64,884.895,898.198,57.351433173765,0
+GYRE.US,D,20081111,000000,896.295,938.136,879.183,881.062,59.809351738355,0
+GYRE.US,D,20081112,000000,873.471,873.471,763.084,763.084,98.726395677692,0
+GYRE.US,D,20081113,000000,764.988,970.506,723.124,881.062,93.400905454418,0
+GYRE.US,D,20081114,000000,867.733,907.719,709.795,709.795,65.134841961633,0
+GYRE.US,D,20081117,000000,705.987,835.39,705.987,717.411,57.351433173765,0
+GYRE.US,D,20081118,000000,717.411,778.317,530.937,534.745,159.76470669834,0
+GYRE.US,D,20081119,000000,557.593,591.817,430.047,430.047,131.49864320556,0
+GYRE.US,D,20081120,000000,502.401,502.401,329.205,329.205,264.22624569342,0
+GYRE.US,D,20081121,000000,336.822,414.814,331.134,346.342,244.9725502708,0
+GYRE.US,D,20081124,000000,350.151,361.549,287.365,342.534,129.04072464097,0
+GYRE.US,D,20081125,000000,346.342,367.261,266.419,365.358,532.54902232782,0
+GYRE.US,D,20081126,000000,357.766,489.072,346.342,475.744,176.56048355638,0
+GYRE.US,D,20081128,000000,470.031,475.744,435.759,466.224,66.363801243928,0
+GYRE.US,D,20081201,000000,456.703,473.839,289.245,310.189,182.70527996785,0
+GYRE.US,D,20081202,000000,315.901,456.703,285.462,428.143,137.64343961704,0
+GYRE.US,D,20081203,000000,435.759,475.744,390.111,405.343,197.45279135539,0
+GYRE.US,D,20081204,000000,386.302,475.744,382.494,431.95,129.04072464097,0
+GYRE.US,D,20081205,000000,424.335,504.28,403.438,504.28,124.12488751179,0
+GYRE.US,D,20081208,000000,508.089,744.069,456.703,744.069,580.47843433732,0
+GYRE.US,D,20081209,000000,466.224,529.033,386.302,468.127,641.51674535797,0
+GYRE.US,D,20081210,000000,494.784,494.784,437.662,475.744,194.9948727908,0
+GYRE.US,D,20081211,000000,475.744,475.744,386.302,428.143,343.69894594849,0
+GYRE.US,D,20081212,000000,428.143,473.839,397.726,473.839,116.75113181802,0
+GYRE.US,D,20081215,000000,456.703,481.456,452.896,470.031,254.80422452915,0
+GYRE.US,D,20081216,000000,479.553,490.953,468.127,483.36,272.82896066948,0
+GYRE.US,D,20081217,000000,481.456,485.239,456.703,466.224,622.67270302945,0
+GYRE.US,D,20081218,000000,468.127,477.624,468.127,471.936,342.4699866662,0
+GYRE.US,D,20081219,000000,502.401,542.361,458.607,513.801,604.23831379502,0
+GYRE.US,D,20081222,000000,527.128,639.394,517.609,639.394,143.37858293441,0
+GYRE.US,D,20081223,000000,626.065,626.065,405.343,529.033,133.95656177015,0
+GYRE.US,D,20081224,000000,529.033,591.817,529.033,578.49,41.37496250393,0
+GYRE.US,D,20081226,000000,565.21,588.009,561.352,586.105,24.988838739998,0
+GYRE.US,D,20081229,000000,584.202,584.202,527.128,546.169,60.628657926551,0
+GYRE.US,D,20081230,000000,551.881,616.546,551.881,567.066,107.32911065376,0
+GYRE.US,D,20081231,000000,570.873,681.235,561.352,677.475,129.45037773507,0
+GYRE.US,D,20090102,000000,679.33,749.757,675.571,694.563,262.99728641112,0
+GYRE.US,D,20090105,000000,696.468,742.14,696.468,704.083,86.027149760649,0
+GYRE.US,D,20090106,000000,719.316,719.316,702.178,705.987,149.93303243999,0
+GYRE.US,D,20090107,000000,683.188,683.188,595.626,599.433,88.075415231137,0
+GYRE.US,D,20090108,000000,612.762,666.051,608.955,666.051,48.339065103602,0
+GYRE.US,D,20090109,000000,667.956,667.956,557.593,557.593,207.69411870785,0
+GYRE.US,D,20090112,000000,557.593,567.066,475.744,475.744,99.545701865895,0
+GYRE.US,D,20090113,000000,460.512,513.801,449.086,477.624,116.75113181802,0
+GYRE.US,D,20090114,000000,470.031,479.553,450.991,450.991,50.796983668192,0
+GYRE.US,D,20090115,000000,450.991,450.991,384.399,424.335,106.50980446556,0
+GYRE.US,D,20090116,000000,437.662,485.239,437.662,462.415,130.67933701736,0
+GYRE.US,D,20090120,000000,447.183,462.415,382.494,382.494,122.4862751354,0
+GYRE.US,D,20090121,000000,393.918,492.856,392.014,489.072,171.23499333309,0
+GYRE.US,D,20090122,000000,492.856,494.784,382.494,382.494,112.65460087704,0
+GYRE.US,D,20090123,000000,386.302,418.671,384.399,393.918,77.424434784582,0
+GYRE.US,D,20090126,000000,393.918,433.903,380.59,409.15,52.435596044585,0
+GYRE.US,D,20090127,000000,414.814,471.936,399.631,449.086,158.12609432195,0
+GYRE.US,D,20090128,000000,462.415,521.416,462.415,515.704,104.46153899507,0
+GYRE.US,D,20090129,000000,502.401,523.32,380.59,431.95,119.61870347671,0
+GYRE.US,D,20090130,000000,439.567,439.567,395.823,395.823,72.098944561301,0
+GYRE.US,D,20090202,000000,409.15,475.744,407.247,475.744,71.279638373105,0
+GYRE.US,D,20090203,000000,483.36,548.025,464.32,548.025,166.72880929802,0
+GYRE.US,D,20090204,000000,532.84,542.361,494.784,523.32,56.941780079667,0
+GYRE.US,D,20090205,000000,517.609,542.361,517.609,519.513,88.894721419334,0
+GYRE.US,D,20090206,000000,519.513,570.873,515.704,567.066,84.798190478351,0
+GYRE.US,D,20090209,000000,561.352,637.491,561.352,612.762,130.26968392327,0
+GYRE.US,D,20090210,000000,620.379,620.379,492.856,492.856,134.77586795835,0
+GYRE.US,D,20090211,000000,498.568,498.568,447.183,452.896,39.326697033439,0
+GYRE.US,D,20090212,000000,441.471,492.856,428.143,430.047,72.918250749498,0
+GYRE.US,D,20090213,000000,431.95,464.32,431.95,462.415,34.820512998357,0
+GYRE.US,D,20090217,000000,456.703,456.703,428.143,428.143,85.207843572453,0
+GYRE.US,D,20090218,000000,433.903,468.127,420.574,447.183,52.025942950487,0
+GYRE.US,D,20090219,000000,464.32,475.744,456.703,456.703,47.519758915405,0
+GYRE.US,D,20090220,000000,443.374,477.624,428.143,443.374,107.73876374786,0
+GYRE.US,D,20090223,000000,449.086,452.896,430.047,447.183,107.73876374786,0
+GYRE.US,D,20090224,000000,458.607,578.49,458.607,559.497,219.1644053426,0
+GYRE.US,D,20090225,000000,551.881,551.881,454.8,462.415,108.96772303015,0
+GYRE.US,D,20090226,000000,470.031,477.624,430.047,437.662,117.16078491212,0
+GYRE.US,D,20090227,000000,450.991,477.624,449.086,449.086,137.64343961704,0
+GYRE.US,D,20090302,000000,435.759,456.703,428.143,430.047,164.27089073343,0
+GYRE.US,D,20090303,000000,443.374,490.953,443.374,447.183,91.762293078025,0
+GYRE.US,D,20090304,000000,462.415,500.472,441.471,483.36,81.930618819666,0
+GYRE.US,D,20090305,000000,462.415,462.415,430.047,430.047,111.01598850065,0
+GYRE.US,D,20090306,000000,439.567,548.025,437.662,464.32,148.70407315769,0
+GYRE.US,D,20090309,000000,456.703,485.239,437.662,445.279,83.978884290154,0
+GYRE.US,D,20090310,000000,466.224,568.969,439.567,553.737,174.51221808589,0
+GYRE.US,D,20090311,000000,557.593,557.593,447.183,447.183,89.71402760753,0
+GYRE.US,D,20090312,000000,443.374,570.873,443.374,568.969,121.2573158531,0
+GYRE.US,D,20090313,000000,570.873,570.873,447.183,515.704,65.134841961633,0
+GYRE.US,D,20090316,000000,527.128,553.737,462.415,529.033,74.147210031796,0
+GYRE.US,D,20090317,000000,576.585,584.202,475.744,574.681,168.36742167441,0
+GYRE.US,D,20090318,000000,570.873,620.379,515.704,570.873,169.5963809567,0
+GYRE.US,D,20090319,000000,584.202,584.202,500.472,542.361,40.965309409832,0
+GYRE.US,D,20090320,000000,551.881,570.873,523.32,525.225,230.63469197735,0
+GYRE.US,D,20090323,000000,578.49,582.298,561.352,565.21,315.02322936161,0
+GYRE.US,D,20090324,000000,546.169,570.873,511.896,511.896,52.025942950487,0
+GYRE.US,D,20090325,000000,521.416,570.873,521.416,568.969,59.399698644256,0
+GYRE.US,D,20090326,000000,588.009,589.914,568.969,589.914,233.09261054194,0
+GYRE.US,D,20090327,000000,561.352,561.352,489.072,490.953,371.55535634718,0
+GYRE.US,D,20090330,000000,504.28,519.513,475.744,506.184,121.2573158531,0
+GYRE.US,D,20090331,000000,513.801,529.033,500.472,509.992,78.243740972779,0
+GYRE.US,D,20090401,000000,492.856,548.025,492.856,532.84,72.508597655403,0
+GYRE.US,D,20090402,000000,542.361,608.955,536.649,603.217,341.650680478,0
+GYRE.US,D,20090403,000000,599.433,608.955,580.393,608.955,40.146003221635,0
+GYRE.US,D,20090406,000000,591.817,591.817,551.881,557.593,65.544495055731,0
+GYRE.US,D,20090407,000000,542.361,599.433,542.361,544.266,77.834087878684,0
+GYRE.US,D,20090408,000000,567.066,597.529,565.21,595.626,54.483861515077,0
+GYRE.US,D,20090409,000000,605.146,629.874,589.914,629.874,154.84886956916,0
+GYRE.US,D,20090413,000000,612.762,633.682,608.955,627.994,146.6558076872,0
+GYRE.US,D,20090414,000000,607.05,608.955,565.21,565.21,67.592760526224,0
+GYRE.US,D,20090415,000000,557.593,627.994,557.593,622.282,49.568024385897,0
+GYRE.US,D,20090416,000000,627.994,666.051,624.162,666.051,63.49622958524,0
+GYRE.US,D,20090417,000000,667.956,673.618,664.147,666.051,117.16078491212,0
+GYRE.US,D,20090420,000000,637.491,637.491,599.433,614.665,141.33031746392,0
+GYRE.US,D,20090421,000000,610.834,666.051,597.529,666.051,56.941780079667,0
+GYRE.US,D,20090422,000000,643.203,666.051,643.203,658.435,58.170739361962,0
+GYRE.US,D,20090423,000000,658.435,658.435,584.202,584.202,84.798190478351,0
+GYRE.US,D,20090424,000000,597.529,664.147,584.202,631.779,111.01598850065,0
+GYRE.US,D,20090427,000000,631.779,631.779,561.352,561.352,105.28084518327,0
+GYRE.US,D,20090428,000000,597.529,627.994,570.873,593.722,51.20663676229,0
+GYRE.US,D,20090429,000000,589.914,679.33,584.202,679.33,61.03831102065,0
+GYRE.US,D,20090430,000000,666.051,707.892,658.435,683.188,85.207843572453,0
+GYRE.US,D,20090501,000000,675.571,675.571,597.529,599.433,92.581599266221,0
+GYRE.US,D,20090504,000000,612.762,612.762,529.033,574.681,137.64343961704,0
+GYRE.US,D,20090505,000000,568.969,607.05,540.408,540.408,154.02956338097,0
+GYRE.US,D,20090506,000000,553.737,570.873,513.801,519.513,229.40573269506,0
+GYRE.US,D,20090507,000000,523.32,608.955,479.553,538.552,189.25972947343,0
+GYRE.US,D,20090508,000000,557.593,603.217,536.649,568.969,128.22141845277,0
+GYRE.US,D,20090511,000000,666.051,793.549,618.45,622.282,607.10588545371,0
+GYRE.US,D,20090512,000000,631.779,660.339,559.497,563.257,265.04555188161,0
+GYRE.US,D,20090513,000000,561.352,570.873,504.28,527.128,424.81025857996,0
+GYRE.US,D,20090514,000000,532.84,570.873,529.033,557.593,109.78702921835,0
+GYRE.US,D,20090515,000000,578.49,578.49,536.649,542.361,132.31794939376,0
+GYRE.US,D,20090518,000000,559.497,570.873,559.497,570.873,79.472700255077,0
+GYRE.US,D,20090519,000000,582.298,582.298,538.552,557.593,98.726395677692,0
+GYRE.US,D,20090520,000000,553.737,580.393,544.266,563.257,1298.1906551976,0
+GYRE.US,D,20090521,000000,546.169,561.352,509.992,523.32,181.88597377966,0
+GYRE.US,D,20090522,000000,529.033,530.937,504.28,504.28,131.49864320556,0
+GYRE.US,D,20090526,000000,515.704,523.32,500.472,519.513,168.77707476851,0
+GYRE.US,D,20090527,000000,513.801,568.969,506.184,549.978,204.41689395506,0
+GYRE.US,D,20090528,000000,561.352,561.352,525.225,532.84,96.678130207204,0
+GYRE.US,D,20090529,000000,534.745,561.352,511.896,540.408,208.51342489605,0
+GYRE.US,D,20090601,000000,561.352,570.873,559.497,568.969,423.99095239176,0
+GYRE.US,D,20090602,000000,561.352,570.873,542.361,570.873,323.21629124357,0
+GYRE.US,D,20090603,000000,563.257,572.826,542.361,572.826,548.93514609175,0
+GYRE.US,D,20090604,000000,578.49,578.49,559.497,572.826,179.83770830916,0
+GYRE.US,D,20090605,000000,586.105,586.105,530.937,540.408,140.10135818163,0
+GYRE.US,D,20090608,000000,548.025,548.025,525.225,525.225,92.581599266221,0
+GYRE.US,D,20090609,000000,532.84,532.84,485.239,492.856,250.29804049408,0
+GYRE.US,D,20090610,000000,502.401,509.992,475.744,481.456,346.97617070128,0
+GYRE.US,D,20090611,000000,485.239,500.472,475.744,477.624,223.26093628358,0
+GYRE.US,D,20090612,000000,475.744,509.992,475.744,485.239,276.10618542227,0
+GYRE.US,D,20090615,000000,481.456,498.568,475.744,485.239,171.23499333309,0
+GYRE.US,D,20090616,000000,500.472,523.32,473.839,490.953,292.0826560921,0
+GYRE.US,D,20090617,000000,506.184,530.937,492.856,515.704,166.31915620392,0
+GYRE.US,D,20090618,000000,515.704,525.225,513.801,515.704,194.9948727908,0
+GYRE.US,D,20090619,000000,530.937,536.649,477.624,483.36,332.22865931374,0
+GYRE.US,D,20090622,000000,477.624,477.624,447.183,447.183,215.06787440162,0
+GYRE.US,D,20090623,000000,452.896,458.607,430.047,454.8,277.33514470456,0
+GYRE.US,D,20090624,000000,464.32,527.128,439.567,515.704,271.60000138719,0
+GYRE.US,D,20090625,000000,508.089,540.408,483.36,496.687,510.42775524651,0
+GYRE.US,D,20090626,000000,492.856,502.401,439.567,466.224,11551.807600478,0
+GYRE.US,D,20090629,000000,475.744,475.744,437.662,460.512,566.55022913798,0
+GYRE.US,D,20090630,000000,466.224,479.553,450.991,466.224,641.51674535797,0
+GYRE.US,D,20090701,000000,475.744,487.168,468.127,470.031,45.061840350815,0
+GYRE.US,D,20090702,000000,475.744,475.744,458.607,468.127,43.013574880324,0
+GYRE.US,D,20090706,000000,450.991,466.224,430.047,450.991,540.33243111568,0
+GYRE.US,D,20090707,000000,464.32,470.031,428.143,464.32,299.04675869177,0
+GYRE.US,D,20090708,000000,561.352,654.627,561.352,593.722,5047.7454254795,0
+GYRE.US,D,20090709,000000,627.994,627.994,582.298,597.529,433.41297355602,0
+GYRE.US,D,20090710,000000,618.45,618.45,380.59,544.266,775.06365403405,0
+GYRE.US,D,20090713,000000,544.266,567.066,544.266,555.64,215.06787440162,0
+GYRE.US,D,20090714,000000,557.593,624.162,548.025,582.298,646.84223558125,0
+GYRE.US,D,20090715,000000,1056.17,1512.87,1056.17,1379.65,40663.395079482,0
+GYRE.US,D,20090716,000000,1322.58,1389.18,1286.41,1370.13,4918.2950477444,0
+GYRE.US,D,20090717,000000,1364.42,1655.59,1364.42,1495.73,6257.860665446,0
+GYRE.US,D,20090720,000000,1484.35,1596.63,1373.94,1592.82,2221.5487292952,0
+GYRE.US,D,20090721,000000,1611.81,1731.69,1522.36,1655.59,3738.9037898354,0
+GYRE.US,D,20090722,000000,1630.84,1691.74,1627.03,1659.4,3914.6449672036,0
+GYRE.US,D,20090723,000000,1665.12,1857.28,1647.97,1682.23,2818.0036343024,0
+GYRE.US,D,20090724,000000,1642.27,1861.14,1642.27,1830.67,2416.543602086,0
+GYRE.US,D,20090727,000000,1845.9,1981.02,1845.9,1948.65,1278.5273066808,0
+GYRE.US,D,20090728,000000,1927.74,2119.93,1927.74,2087.56,1392.0012137461,0
+GYRE.US,D,20090729,000000,2133.27,2291.19,2038.09,2270.28,1446.8947283553,0
+GYRE.US,D,20090730,000000,2283.57,2283.57,1941.03,2053.32,1908.9834184982,0
+GYRE.US,D,20090731,000000,2062.84,2062.84,1963.87,2041.9,783.66636901007,0
+GYRE.US,D,20090803,000000,2053.32,2060.94,1937.25,1960.08,1532.5122250218,0
+GYRE.US,D,20090804,000000,1969.59,2144.64,1925.8,2121.79,536.2359001747,0
+GYRE.US,D,20090805,000000,2095.18,2197.93,2093.29,2184.63,698.04887234351,0
+GYRE.US,D,20090806,000000,2119.93,2258.86,2093.29,2255.05,818.89653510255,0
+GYRE.US,D,20090807,000000,2275.95,2424.39,2245.53,2357.8,1482.9442006359,0
+GYRE.US,D,20090810,000000,2329.24,2529.04,2329.24,2510.07,1241.658528212,0
+GYRE.US,D,20090811,000000,2519.56,2521.35,2382.55,2435.74,1616.491109312,0
+GYRE.US,D,20090812,000000,2433.91,2511.88,2382.55,2483.41,1794.2805521507,0
+GYRE.US,D,20090813,000000,2483.41,2519.56,2424.39,2489.05,580.06878124322,0
+GYRE.US,D,20090814,000000,2519.56,2595.67,2428.2,2567.25,1048.7119208917,0
+GYRE.US,D,20090817,000000,2521.35,2521.35,2245.53,2412.96,694.77164759072,0
+GYRE.US,D,20090818,000000,2458.57,2508.03,2422.48,2435.74,362.13333518291,0
+GYRE.US,D,20090819,000000,2414.86,2500.6,2355.9,2464.44,424.81025857996,0
+GYRE.US,D,20090820,000000,2435.74,2491.11,2378.7,2405.35,236.77948838883,0
+GYRE.US,D,20090821,000000,2403.49,2521.35,2403.49,2511.88,301.09502416227,0
+GYRE.US,D,20090824,000000,2538.54,2643.36,2458.57,2460.61,589.49080240748,0
+GYRE.US,D,20090825,000000,2473.95,2530.84,2439.6,2494.69,201.54932229637,0
+GYRE.US,D,20090826,000000,2473.95,2609.01,2473.95,2565.19,1639.0220294874,0
+GYRE.US,D,20090827,000000,2540.59,2673.61,2464.44,2671.83,705.42262803731,0
+GYRE.US,D,20090828,000000,2679.51,2766.9,2605.18,2745.88,1152.7638067927,0
+GYRE.US,D,20090831,000000,2692.84,2835.34,2660.28,2835.34,1322.7698408434,0
+GYRE.US,D,20090901,000000,2797.41,2856.37,2717.44,2824.08,836.51161814876,0
+GYRE.US,D,20090902,000000,2787.93,2806.89,2694.61,2793.55,680.84344239142,0
+GYRE.US,D,20090903,000000,2787.93,2854.56,2719.5,2846.86,295.76953393899,0
+GYRE.US,D,20090904,000000,2829.7,2892.49,2778.45,2852.52,824.22202532584,0
+GYRE.US,D,20090908,000000,2856.37,2911.45,2799.19,2888.67,935.23801382646,0
+GYRE.US,D,20090909,000000,2873.53,2930.7,2812.51,2854.56,682.48205476781,0
+GYRE.US,D,20090910,000000,2843.04,2884.8,2791.78,2843.04,1215.0310770956,0
+GYRE.US,D,20090911,000000,2854.56,2854.56,2738.46,2805.1,168.77707476851,0
+GYRE.US,D,20090914,000000,2806.89,2860.2,2745.88,2854.56,129.45037773507,0
+GYRE.US,D,20090915,000000,2984.01,3084.73,2936.34,3027.58,1175.7043800622,0
+GYRE.US,D,20090916,000000,3082.95,3139.86,2974.27,3128.56,332.22865931374,0
+GYRE.US,D,20090917,000000,3128.56,3159.06,3079.09,3145.72,283.47994111604,0
+GYRE.US,D,20090918,000000,3157.02,3406.42,3138.04,3402.57,752.12308076455,0
+GYRE.US,D,20090921,000000,3400.51,3670.78,3364.38,3636.58,1118.7625999825,0
+GYRE.US,D,20090922,000000,3663.1,3786.87,3661.26,3765.99,670.19246194483,0
+GYRE.US,D,20090923,000000,3764.16,3804.07,3704.83,3726.07,342.87963976029,0
+GYRE.US,D,20090924,000000,3773.67,3773.67,3659.43,3727.9,483.80030413011,0
+GYRE.US,D,20090925,000000,3711.06,3729.73,3674.8,3724.24,1249.851590094,0
+GYRE.US,D,20090928,000000,3781,4066.62,3697.51,4051.6,739.83348794157,0
+GYRE.US,D,20090929,000000,4091.5,4155.94,3994.47,4043.91,521.89804188126,0
+GYRE.US,D,20090930,000000,4087.84,4114.21,3956.02,4066.62,501.41538717634,0
+GYRE.US,D,20091001,000000,4097.01,4097.01,3410.25,3617.62,1304.7451047031,0
+GYRE.US,D,20091002,000000,3619.41,3815.43,3615.57,3790.51,385.07390845242,0
+GYRE.US,D,20091005,000000,3929.67,4089.31,3859.36,3982.77,700.91644400225,0
+GYRE.US,D,20091006,000000,3984.96,4228.45,3901.11,4041.7,940.15385095564,0
+GYRE.US,D,20091007,000000,4066.62,4281.55,4026.7,4281.55,1112.617803571,0
+GYRE.US,D,20091008,000000,3920.14,4043.91,3836.65,3912.45,5442.2413550962,0
+GYRE.US,D,20091009,000000,3883.9,3948.7,3827.14,3838.12,493.22232529438,0
+GYRE.US,D,20091012,000000,3927.84,3927.84,3393.09,3452.04,1358.40966003,0
+GYRE.US,D,20091013,000000,3473.05,3745.12,3347.46,3712.53,884.85068325239,0
+GYRE.US,D,20091014,000000,3745.12,3802.24,3518.68,3518.68,685.34962642648,0
+GYRE.US,D,20091015,000000,3513.04,3840.31,3442.54,3823.11,893.45339822847,0
+GYRE.US,D,20091016,000000,4658.32,4662.36,4361.74,4432.05,8928.3891858726,0
+GYRE.US,D,20091019,000000,4433.88,4433.88,4266.54,4291.06,1575.116146808,0
+GYRE.US,D,20091020,000000,4247.5,4283.38,3967.75,4015.35,1695.963809567,0
+GYRE.US,D,20091021,000000,4036.21,4121.89,3863.02,3992.28,3611.9113306649,0
+GYRE.US,D,20091022,000000,4015.35,4091.5,3872.53,4034.38,1359.6386193123,0
+GYRE.US,D,20091023,000000,4062.94,4062.94,3876.57,3948.7,1400.194275628,0
+GYRE.US,D,20091026,000000,3948.7,4022.67,3779.17,3834.46,1688.5900538733,0
+GYRE.US,D,20091027,000000,3805.9,3931.5,3779.17,3779.17,757.44857098778,0
+GYRE.US,D,20091028,000000,3779.17,3796.38,3495.85,3533.8,1494.0048341766,0
+GYRE.US,D,20091029,000000,3520.47,3714.36,3520.47,3672.61,583.7556590901,0
+GYRE.US,D,20091030,000000,3625.3,3672.61,3505.35,3568.14,648.48084795764,0
+GYRE.US,D,20091102,000000,3554.82,3680.31,3433.08,3648.09,602.19004832453,0
+GYRE.US,D,20091103,000000,3657.6,3942.84,3638.64,3861.19,1168.3306243684,0
+GYRE.US,D,20091104,000000,3914.29,3937.35,3608.11,3627.09,1356.7710476537,0
+GYRE.US,D,20091105,000000,3714.36,3805.9,3640.42,3754.63,3563.5722655613,0
+GYRE.US,D,20091106,000000,3684.34,3933.33,3670.78,3827.14,702.55505637864,0
+GYRE.US,D,20091109,000000,4121.89,4186.71,3996.31,4026.7,2552.9580824207,0
+GYRE.US,D,20091110,000000,4047.57,4137.28,3996.31,4085.65,1240.4295689297,0
+GYRE.US,D,20091111,000000,4190.37,4342.69,4101.03,4140.94,899.18854154581,0
+GYRE.US,D,20091112,000000,4177.2,4184.52,4062.94,4140.94,487.0775288829,0
+GYRE.US,D,20091113,000000,4112.38,4139.11,3901.11,3901.11,877.06727446454,0
+GYRE.US,D,20091116,000000,3906.6,3992.28,3874.36,3971.4,848.80121097174,0
+GYRE.US,D,20091117,000000,3933.33,4155.94,3903.3,4015.35,658.312522216,0
+GYRE.US,D,20091118,000000,4055.25,4083.82,3986.79,3996.31,952.85309687267,0
+GYRE.US,D,20091119,000000,3984.96,4281.55,3960.06,4249.33,3842.5460226423,0
+GYRE.US,D,20091120,000000,4224.42,4302.78,4036.21,4243.47,3403.807558863,0
+GYRE.US,D,20091123,000000,4281.55,4546.29,4281.55,4443.39,1558.7300230441,0
+GYRE.US,D,20091124,000000,3903.3,4538.59,3903.3,4352.22,643.15535773436,0
+GYRE.US,D,20091125,000000,4321.83,4395.79,4247.5,4378.95,326.08386290227,0
+GYRE.US,D,20091127,000000,4222.59,4346.37,4192.2,4273.86,360.49472280652,0
+GYRE.US,D,20091130,000000,4359.54,4597.54,4354.05,4455.1,3569.7170619728,0
+GYRE.US,D,20091201,000000,4536.76,4608.9,4441.56,4515.9,2962.2015234249,0
+GYRE.US,D,20091202,000000,4559.47,4559.47,4471.95,4473.78,658.312522216,0
+GYRE.US,D,20091203,000000,4439.73,4445.22,3693.85,4198.06,12520.227514927,0
+GYRE.US,D,20091204,000000,4295.1,4559.47,4186.71,4525.05,2354.276331783,0
+GYRE.US,D,20091207,000000,4521.39,4565.32,4340.5,4376.76,741.88175341208,0
+GYRE.US,D,20091208,000000,4348.2,4369.42,4186.71,4237.96,536.6455532688,0
+GYRE.US,D,20091209,000000,4280.08,4283.38,4120.06,4257.01,417.43650288619,0
+GYRE.US,D,20091210,000000,4331.35,4479.64,4319.62,4411.17,1845.4871889129,0
+GYRE.US,D,20091211,000000,4376.76,4376.76,3916.12,4222.59,2690.6015220377,0
+GYRE.US,D,20091214,000000,4220.76,4281.55,4188.54,4273.86,1189.2229321674,0
+GYRE.US,D,20091215,000000,4281.55,4281.55,4167.67,4188.54,841.83710837205,0
+GYRE.US,D,20091216,000000,4177.2,4276.05,4043.91,4157.79,2703.3007679548,0
+GYRE.US,D,20091217,000000,4169.5,4224.42,4091.5,4154.49,1067.9656163143,0
+GYRE.US,D,20091218,000000,4186.71,4236.15,4034.38,4236.15,1625.0938242881,0
+GYRE.US,D,20091221,000000,4251.16,4251.16,4043.91,4127.76,836.10196505464,0
+GYRE.US,D,20091222,000000,4139.11,4213.44,4098.84,4188.54,425.21991167406,0
+GYRE.US,D,20091223,000000,4198.06,4280.08,4106.52,4194.03,544.83861515077,0
+GYRE.US,D,20091224,000000,4217.1,4237.96,4142.77,4207.21,182.29562687375,0
+GYRE.US,D,20091228,000000,4232.11,4348.2,4144.6,4159.98,869.69351877073,0
+GYRE.US,D,20091229,000000,4152.3,4205.74,4120.06,4182.69,336.32519025472,0
+GYRE.US,D,20091230,000000,4140.94,4167.67,4091.5,4108.35,405.55656315734,0
+GYRE.US,D,20091231,000000,4091.5,4101.03,3923.8,3977.26,866.82594711206,0
+GYRE.US,D,20100104,000000,4005.82,4005.82,3872.53,3899.28,641.10709226387,0
+GYRE.US,D,20100105,000000,3904.77,3942.84,3727.9,3805.9,1066.3270039379,0
+GYRE.US,D,20100106,000000,3786.87,3800.41,3746.95,3765.99,703.78401566092,0
+GYRE.US,D,20100107,000000,3786.87,3786.87,3701.55,3733.77,1004.059733635,0
+GYRE.US,D,20100108,000000,3733.77,3889.75,3733.77,3809.92,444.06395400258,0
+GYRE.US,D,20100111,000000,3817.26,3901.11,3754.63,3813.6,644.79397011076,0
+GYRE.US,D,20100112,000000,3805.9,3857.16,3788.68,3815.43,321.98733196128,0
+GYRE.US,D,20100113,000000,3853.5,3945.04,3830.44,3903.3,637.82986751108,0
+GYRE.US,D,20100114,000000,3901.11,3977.26,3836.65,3935.52,591.53906787798,0
+GYRE.US,D,20100115,000000,3920.14,3946.87,3855.33,3923.8,2110.1230877005,0
+GYRE.US,D,20100119,000000,3950.53,3950.53,3838.12,3935.52,310.10739223243,0
+GYRE.US,D,20100120,000000,3882.07,3965.92,3863.02,3920.14,502.64434645864,0
+GYRE.US,D,20100121,000000,3920.14,3946.87,3912.45,3920.14,1550.127308068,0
+GYRE.US,D,20100122,000000,3933.33,3998.14,3920.14,3931.5,952.0337906845,0
+GYRE.US,D,20100125,000000,3965.92,3965.92,3914.29,3929.67,669.37315575667,0
+GYRE.US,D,20100126,000000,3929.67,4013.52,3918.31,3994.47,970.05852682483,0
+GYRE.US,D,20100127,000000,3994.47,4049.4,3887.92,3941.01,803.7393706209,0
+GYRE.US,D,20100128,000000,3977.26,3990.45,3897.07,3927.84,464.1369556134,0
+GYRE.US,D,20100129,000000,3926.01,3996.31,3923.8,3986.79,2356.7342503477,0
+GYRE.US,D,20100201,000000,3982.77,3982.77,3906.6,3958.23,707.88054660187,0
+GYRE.US,D,20100202,000000,3975.43,4032.19,3933.33,4015.35,512.0663676229,0
+GYRE.US,D,20100203,000000,4017.18,4062.94,3994.47,4024.86,445.29291328488,0
+GYRE.US,D,20100204,000000,4038.04,4038.04,3876.57,3889.75,1352.6745167126,0
+GYRE.US,D,20100205,000000,3872.53,3872.53,3686.17,3849.84,718.53152704846,0
+GYRE.US,D,20100208,000000,3849.84,3920.14,3823.11,3864.85,369.50709087668,0
+GYRE.US,D,20100209,000000,3886.09,3969.58,3878.4,3903.3,752.94238695271,0
+GYRE.US,D,20100210,000000,3916.12,3958.23,3863.02,3958.23,338.78310881931,0
+GYRE.US,D,20100211,000000,3956.02,3975.43,3863.02,3937.35,1418.2190117684,0
+GYRE.US,D,20100212,000000,3920.14,3942.84,3726.07,3887.92,906.97195033366,0
+GYRE.US,D,20100216,000000,3901.11,3914.29,3722.05,3804.07,760.72579574056,0
+GYRE.US,D,20100217,000000,3798.21,3817.26,3735.6,3788.68,398.18280746357,0
+GYRE.US,D,20100218,000000,3781,3870.72,3748.78,3868.89,467.41418036618,0
+GYRE.US,D,20100219,000000,3883.9,3891.58,3779.17,3817.26,259.31040856424,0
+GYRE.US,D,20100222,000000,3800.41,3800.41,3648.09,3714.36,452.25701588455,0
+GYRE.US,D,20100223,000000,3701.55,3708.87,3617.62,3628.9,455.53424063733,0
+GYRE.US,D,20100224,000000,3668.95,3707.04,3623.26,3645.88,194.1755666026,0
+GYRE.US,D,20100225,000000,3623.26,3672.61,3592.74,3670.78,383.43529607603,0
+GYRE.US,D,20100226,000000,3661.26,3688,3598.65,3608.11,628.40784634683,0
+GYRE.US,D,20100301,000000,3644.43,3817.26,3630.94,3790.51,589.90045550158,0
+GYRE.US,D,20100302,000000,3788.68,3824.94,3735.6,3745.12,775.88296022221,0
+GYRE.US,D,20100303,000000,3731.58,3802.24,3579.42,3627.09,1104.8343947832,0
+GYRE.US,D,20100304,000000,3609.93,3659.43,3596.61,3634.78,189.25972947343,0
+GYRE.US,D,20100305,000000,3638.64,3707.04,3625.3,3663.1,1609.9366598064,0
+GYRE.US,D,20100308,000000,3682.14,3686.17,3615.57,3634.78,330.99970003145,0
+GYRE.US,D,20100309,000000,3623.26,3682.14,3611.98,3661.26,348.61478307767,0
+GYRE.US,D,20100310,000000,3655.41,3672.61,3627.09,3644.43,201.13966920228,0
+GYRE.US,D,20100311,000000,3632.73,3661.26,3602.25,3644.43,439.5577699675,0
+GYRE.US,D,20100312,000000,3636.58,3667.12,3588.91,3634.78,213.83891511932,0
+GYRE.US,D,20100315,000000,3644.43,3644.43,3598.65,3627.09,348.61478307767,0
+GYRE.US,D,20100316,000000,3625.3,3644.43,3587.11,3632.73,434.23227974422,0
+GYRE.US,D,20100317,000000,3659.43,3672.61,3516.63,3543.28,1319.9022691848,0
+GYRE.US,D,20100318,000000,3532.02,3606.07,3495.85,3556.62,399.41176674587,0
+GYRE.US,D,20100319,000000,3552.76,3672.61,3480.48,3659.43,1315.3960851497,0
+GYRE.US,D,20100322,000000,3644.43,3704.83,3581.47,3674.8,644.79397011076,0
+GYRE.US,D,20100323,000000,3667.12,3707.04,3606.07,3695.68,303.55294272686,0
+GYRE.US,D,20100324,000000,3678.48,3716.56,3638.64,3703.38,431.77436117963,0
+GYRE.US,D,20100325,000000,3718.39,3777.7,3697.51,3697.51,469.46244583668,0
+GYRE.US,D,20100326,000000,3686.17,3767.82,3558.66,3630.94,3183.8238473321,0
+GYRE.US,D,20100329,000000,3634.78,3756.46,3615.57,3733.77,437.09985140291,0
+GYRE.US,D,20100330,000000,3745.12,3746.95,3672.61,3714.36,252.34630596456,0
+GYRE.US,D,20100331,000000,3693.85,3748.78,3682.14,3741.09,324.03559743177,0
+GYRE.US,D,20100401,000000,3748.78,3786.87,3716.56,3786.87,111.42564159474,0
+GYRE.US,D,20100405,000000,3771.48,3886.09,3771.48,3859.36,889.76652038157,0
+GYRE.US,D,20100406,000000,3853.5,4155.94,3853.5,4062.94,984.39638511825,0
+GYRE.US,D,20100407,000000,4078.33,4173.16,4062.94,4129.59,824.22202532584,0
+GYRE.US,D,20100408,000000,4116.04,4137.28,3963.72,4002.16,427.26817714455,0
+GYRE.US,D,20100409,000000,3988.62,4011.69,3805.9,4002.16,760.31614264651,0
+GYRE.US,D,20100412,000000,3996.31,4083.82,3950.53,4072.47,349.43408926587,0
+GYRE.US,D,20100413,000000,4080.16,4089.31,4017.18,4081.63,604.64796688912,0
+GYRE.US,D,20100414,000000,4098.84,4281.55,4055.25,4272.39,1095.4123736189,0
+GYRE.US,D,20100415,000000,4272.39,4367.23,4190.37,4344.52,392.44766414619,0
+GYRE.US,D,20100416,000000,4306.44,4407.13,4253.35,4321.83,938.92489167336,0
+GYRE.US,D,20100419,000000,4315.96,4376.76,4226.62,4339.03,1382.9888456759,0
+GYRE.US,D,20100420,000000,4335.01,4424.35,4335.01,4382.61,310.10739223243,0
+GYRE.US,D,20100421,000000,4399.45,4399.45,4312.3,4388.46,338.78310881931,0
+GYRE.US,D,20100422,000000,4361.74,4441.56,4239.81,4418.86,505.10226502323,0
+GYRE.US,D,20100423,000000,4392.13,4471.95,4392.13,4430.22,368.27813159439,0
+GYRE.US,D,20100426,000000,4445.22,4567.15,4432.05,4432.05,407.19517553373,0
+GYRE.US,D,20100427,000000,4413,4567.15,4310.11,4367.23,413.33997194521,0
+GYRE.US,D,20100428,000000,4464.63,4567.15,4420.68,4567.15,564.50196366748,0
+GYRE.US,D,20100429,000000,4567.15,4662.36,4551.78,4590.22,473.14932368356,0
+GYRE.US,D,20100430,000000,4622.44,4698.61,4515.9,4529.08,313.79427007931,0
+GYRE.US,D,20100503,000000,4565.32,4744.02,4426.18,4675.54,527.22353210454,0
+GYRE.US,D,20100504,000000,4664.19,4700.44,4534.56,4664.19,529.27179757503,0
+GYRE.US,D,20100505,000000,4670.04,4670.04,4408.98,4555.8,715.66395538979,0
+GYRE.US,D,20100506,000000,4491,4574.85,3948.7,4302.78,1469.0159954365,0
+GYRE.US,D,20100507,000000,4296.93,4325.49,4017.18,4169.5,773.42504165766,0
+GYRE.US,D,20100510,000000,4253.35,4373.08,4253.35,4293.27,520.66908259897,0
+GYRE.US,D,20100511,000000,4262.88,4500.51,4243.47,4428.39,348.20512998357,0
+GYRE.US,D,20100512,000000,4386.27,4645.15,4380.78,4616.59,509.60844905831,0
+GYRE.US,D,20100513,000000,4641.49,4757.56,4580.71,4658.32,839.78884290154,0
+GYRE.US,D,20100514,000000,4631.97,4732.66,4462.44,4567.15,466.59487417799,0
+GYRE.US,D,20100517,000000,4561.3,4700.44,4470.12,4656.87,709.10950588421,0
+GYRE.US,D,20100518,000000,4706.29,4749.87,4551.78,4616.59,319.52941339669,0
+GYRE.US,D,20100519,000000,4620.61,4660.17,4544.46,4573.02,278.15445089276,0
+GYRE.US,D,20100520,000000,4471.95,4582.53,4281.55,4346.37,744.33967197663,0
+GYRE.US,D,20100521,000000,4270.2,4460.61,4201.72,4321.83,269.1420828226,0
+GYRE.US,D,20100524,000000,4346.37,4498.68,4317.79,4401.64,272.41930757538,0
+GYRE.US,D,20100525,000000,4283.38,4359.54,4218.93,4291.06,325.67420980816,0
+GYRE.US,D,20100526,000000,4315.96,4373.08,4148.26,4201.72,1263.3701421993,0
+GYRE.US,D,20100527,000000,4276.05,4449.25,4249.33,4374.91,813.16139178514,0
+GYRE.US,D,20100528,000000,4339.03,4416.66,4295.1,4376.76,470.28175202488,0
+GYRE.US,D,20100601,000000,4213.44,4280.08,4003.99,4161.81,1608.29804743,0
+GYRE.US,D,20100602,000000,4220.76,4300.59,4104.69,4108.35,2375.168639582,0
+GYRE.US,D,20100603,000000,4140.94,4357.71,4140.94,4262.88,782.43740972779,0
+GYRE.US,D,20100604,000000,4194.03,4270.2,4140.94,4180.86,1634.1061923582,0
+GYRE.US,D,20100607,000000,4205.74,4344.52,3999.97,4017.18,637.01056132289,0
+GYRE.US,D,20100608,000000,3999.97,4034.38,3809.92,3878.4,418.25580907439,0
+GYRE.US,D,20100609,000000,3933.33,4021.2,3804.07,3866.68,1038.8802466333,0
+GYRE.US,D,20100610,000000,3893.41,3965.92,3779.17,3864.85,873.38039661764,0
+GYRE.US,D,20100611,000000,3859.36,3969.58,3830.44,3965.92,647.66154176945,0
+GYRE.US,D,20100614,000000,4007.65,4230.28,3908.79,4144.6,471.51071130717,0
+GYRE.US,D,20100615,000000,4140.94,4335.01,4098.84,4291.06,654.62564436911,0
+GYRE.US,D,20100616,000000,4198.06,4264.71,4173.16,4194.03,458.81146539012,0
+GYRE.US,D,20100617,000000,4188.54,4339.03,4173.16,4331.35,479.70377318913,0
+GYRE.US,D,20100618,000000,4352.22,4352.22,4245.67,4298.76,765.64163286974,0
+GYRE.US,D,20100621,000000,4376.76,4376.76,4194.03,4236.15,480.11342628323,0
+GYRE.US,D,20100622,000000,4245.67,4258.84,4017.18,4032.19,879.93484612321,0
+GYRE.US,D,20100623,000000,4019.01,4110.55,3969.58,4009.48,691.49442283794,0
+GYRE.US,D,20100624,000000,3977.26,4041.7,3926.01,3939.18,991.36048771794,0
+GYRE.US,D,20100625,000000,3954.57,4043.91,3853.5,3998.14,19822.703570324,0
+GYRE.US,D,20100628,000000,3967.75,3990.45,3849.84,3901.11,1416.580399392,0
+GYRE.US,D,20100629,000000,3868.89,3923.8,3739.26,3743.28,1275.6597350222,0
+GYRE.US,D,20100630,000000,3754.63,3805.9,3663.1,3678.48,1190.8615445438,0
+GYRE.US,D,20100701,000000,3748.78,3800.41,3625.3,3779.17,2654.9617028512,0
+GYRE.US,D,20100702,000000,3792.72,3819.45,3663.1,3695.68,604.23831379502,0
+GYRE.US,D,20100706,000000,3786.87,3918.31,3703.38,3704.83,1344.0718017366,0
+GYRE.US,D,20100707,000000,3718.39,3840.31,3718.39,3819.45,1462.0518928369,0
+GYRE.US,D,20100708,000000,3872.53,4019.01,3872.53,4017.18,665.68627790977,0
+GYRE.US,D,20100709,000000,4022.67,4089.31,3962.25,4066.62,398.59246055767,0
+GYRE.US,D,20100712,000000,4043.91,4108.35,3945.04,3973.23,519.84977641077,0
+GYRE.US,D,20100713,000000,4038.04,4169.5,4003.99,4148.26,805.37798299729,0
+GYRE.US,D,20100714,000000,4120.06,4155.94,4032.19,4070.64,317.0714948321,0
+GYRE.US,D,20100715,000000,4062.94,4078.33,3876.57,3931.5,332.22865931374,0
+GYRE.US,D,20100716,000000,3893.41,3937.35,3625.3,3630.94,693.95234140256,0
+GYRE.US,D,20100719,000000,3640.42,3741.09,3571.99,3676.65,446.93152566127,0
+GYRE.US,D,20100720,000000,3625.3,3764.16,3592.74,3756.46,339.19276191341,0
+GYRE.US,D,20100721,000000,3770.02,3798.21,3619.41,3644.43,501.82504027045,0
+GYRE.US,D,20100722,000000,3682.14,3809.92,3659.43,3790.51,476.83620153045,0
+GYRE.US,D,20100723,000000,3762.33,3999.97,3712.53,3982.77,709.51915897826,0
+GYRE.US,D,20100726,000000,3996.31,4186.71,3958.23,4081.63,564.50196366748,0
+GYRE.US,D,20100727,000000,4098.84,4184.52,4051.6,4142.77,514.11463309339,0
+GYRE.US,D,20100728,000000,4127.76,4142.77,3954.57,3984.96,449.79909731996,0
+GYRE.US,D,20100729,000000,4019.01,4066.62,3912.45,3998.14,190.48868875572,0
+GYRE.US,D,20100730,000000,3935.52,4177.2,3864.85,4116.04,365.8202130298,0
+GYRE.US,D,20100802,000000,4188.54,4310.11,4146.81,4295.1,592.35837406617,0
+GYRE.US,D,20100803,000000,4289.23,4332.81,4161.81,4247.5,401.46003221635,0
+GYRE.US,D,20100804,000000,4281.55,4367.23,4237.96,4262.88,609.5638040183,0
+GYRE.US,D,20100805,000000,4243.47,4258.84,4076.13,4205.74,397.77315436947,0
+GYRE.US,D,20100806,000000,4135.08,4214.91,4024.86,4104.69,366.639519218,0
+GYRE.US,D,20100809,000000,4131.42,4317.79,4089.31,4300.59,345.33755832488,0
+GYRE.US,D,20100810,000000,4241.64,4314.13,4174.99,4224.42,415.38823741569,0
+GYRE.US,D,20100811,000000,4140.94,4196.23,3939.18,3956.02,843.06606765433,0
+GYRE.US,D,20100812,000000,3886.09,3948.7,3756.46,3817.26,736.55626318878,0
+GYRE.US,D,20100813,000000,3790.51,3832.63,3727.9,3731.58,314.61357626751,0
+GYRE.US,D,20100816,000000,3711.06,3861.19,3711.06,3794.55,238.82775385932,0
+GYRE.US,D,20100817,000000,3843.99,3926.01,3802.24,3912.45,455.53424063733,0
+GYRE.US,D,20100818,000000,3903.3,3980.92,3874.36,3979.09,711.97707754289,0
+GYRE.US,D,20100819,000000,3952.74,3984.96,3805.9,3809.92,537.87451255109,0
+GYRE.US,D,20100820,000000,3783.21,3788.68,3640.42,3693.85,453.07632207274,0
+GYRE.US,D,20100823,000000,3720.22,3765.99,3590.95,3594.79,276.92549161047,0
+GYRE.US,D,20100824,000000,3571.99,3697.51,3526.09,3617.62,559.99577963241,0
+GYRE.US,D,20100825,000000,3581.47,3688,3520.47,3684.34,314.61357626751,0
+GYRE.US,D,20100826,000000,3686.17,3693.85,3448.18,3465.37,550.16410537405,0
+GYRE.US,D,20100827,000000,3514.83,3602.25,3387.18,3588.91,386.30286773471,0
+GYRE.US,D,20100830,000000,3619.41,3809.92,3617.62,3746.95,767.28024524613,0
+GYRE.US,D,20100831,000000,3735.6,4024.86,3727.9,3952.74,2461.6054424368,0
+GYRE.US,D,20100901,000000,4015.35,4089.31,3903.3,4041.7,917.21327768613,0
+GYRE.US,D,20100902,000000,4061.11,4089.31,3967.75,4047.57,330.99970003145,0
+GYRE.US,D,20100903,000000,4091.5,4174.99,3998.14,4062.94,232.27330435375,0
+GYRE.US,D,20100907,000000,4043.91,4083.82,3821.28,3853.5,552.21237084454,0
+GYRE.US,D,20100908,000000,3868.89,4171.33,3868.89,4146.81,371.14570325308,0
+GYRE.US,D,20100909,000000,4184.52,4184.52,4022.67,4064.79,222.03197700129,0
+GYRE.US,D,20100910,000000,4066.62,4196.23,4066.62,4179.03,291.2633499039,0
+GYRE.US,D,20100913,000000,4226.62,4386.27,4155.94,4378.95,563.68265747929,0
+GYRE.US,D,20100914,000000,4361.74,4399.45,4247.5,4264.71,361.31402899472,0
+GYRE.US,D,20100915,000000,4233.94,4382.61,4207.21,4369.42,239.64706004752,0
+GYRE.US,D,20100916,000000,4350.03,4407.13,4233.94,4405.68,408.83378791012,0
+GYRE.US,D,20100917,000000,4433.88,4489.15,4395.79,4411.17,1086.4000055487,0
+GYRE.US,D,20100920,000000,4422.52,4471.95,4350.03,4408.98,790.63047160975,0
+GYRE.US,D,20100921,000000,4398,4428.39,4283.38,4287.4,494.86093767077,0
+GYRE.US,D,20100922,000000,4283.38,4344.52,4196.23,4213.44,228.99607960096,0
+GYRE.US,D,20100923,000000,4192.2,4281.55,4036.21,4101.03,533.77798161011,0
+GYRE.US,D,20100924,000000,4159.98,4437.9,4140.94,4405.68,616.93755971207,0
+GYRE.US,D,20100927,000000,4418.86,4468.29,4196.23,4199.89,244.9725502708,0
+GYRE.US,D,20100928,000000,4222.59,4390.3,4078.33,4371.25,712.79638373105,0
+GYRE.US,D,20100929,000000,4344.52,4344.52,4144.6,4233.94,437.09985140291,0
+GYRE.US,D,20100930,000000,4276.05,4331.35,4188.54,4251.16,451.43770969635,0
+GYRE.US,D,20101001,000000,4293.27,4293.27,4131.42,4232.11,281.43167564554,0
+GYRE.US,D,20101004,000000,4209.42,4245.67,4034.38,4093.33,408.42413481603,0
+GYRE.US,D,20101005,000000,4146.81,4447.42,4104.69,4416.66,683.30136095597,0
+GYRE.US,D,20101006,000000,4374.91,4462.44,4354.05,4373.08,519.03047022257,0
+GYRE.US,D,20101007,000000,4167.67,4339.03,4093.33,4192.2,1090.4965364897,0
+GYRE.US,D,20101008,000000,4203.91,4308.28,4194.03,4289.23,336.73484334882,0
+GYRE.US,D,20101011,000000,4277.89,4310.11,4199.89,4251.16,215.47752749571,0
+GYRE.US,D,20101012,000000,4226.62,4273.86,4142.77,4239.81,427.26817714455,0
+GYRE.US,D,20101013,000000,4255.18,4321.83,4233.94,4296.93,455.12458754324,0
+GYRE.US,D,20101014,000000,4287.4,4433.88,4287.4,4312.3,501.82504027045,0
+GYRE.US,D,20101015,000000,4378.95,4405.68,4285.57,4373.08,456.35354682553,0
+GYRE.US,D,20101018,000000,4395.79,4567.15,4369.42,4563.49,357.62715114784,0
+GYRE.US,D,20101019,000000,4485.13,4667.85,4403.47,4439.73,1283.033490716,0
+GYRE.US,D,20101020,000000,4475.61,4618.41,4395.79,4531.27,555.89924869142,0
+GYRE.US,D,20101021,000000,4565.32,4654.66,4491,4544.46,363.77194755931,0
+GYRE.US,D,20101022,000000,4561.3,4689.09,4559.47,4597.54,189.25972947343,0
+GYRE.US,D,20101025,000000,4643.32,4736.32,4643.32,4694.58,267.5034704462,0
+GYRE.US,D,20101026,000000,4658.32,4713.63,4616.59,4627.95,304.78190200915,0
+GYRE.US,D,20101027,000000,4586.19,4658.32,4445.22,4649.17,317.0714948321,0
+GYRE.US,D,20101028,000000,4679.58,4715.82,4590.22,4660.17,224.89954865998,0
+GYRE.US,D,20101029,000000,4635.63,4751.7,4635.63,4711.8,247.02081574129,0
+GYRE.US,D,20101101,000000,4742.19,4755.73,4553.97,4605.24,267.5034704462,0
+GYRE.US,D,20101102,000000,4670.04,4755.73,4650.64,4738.51,373.19396872357,0
+GYRE.US,D,20101103,000000,4744.02,4783.92,4650.64,4709.59,485.02926341241,0
+GYRE.US,D,20101104,000000,4770.73,4818.34,4706.29,4787.95,455.53424063733,0
+GYRE.US,D,20101105,000000,4820.17,4820.17,4361.74,4435.69,738.19487556517,0
+GYRE.US,D,20101108,000000,4428.39,4706.29,4428.39,4614.76,415.7978905098,0
+GYRE.US,D,20101109,000000,4637.46,4637.46,4363.57,4374.91,490.76440672979,0
+GYRE.US,D,20101110,000000,4373.08,4445.22,4293.27,4430.22,463.7273025193,0
+GYRE.US,D,20101111,000000,4386.27,4510.03,4340.5,4420.68,251.93665287047,0
+GYRE.US,D,20101112,000000,4373.08,4426.18,4310.11,4315.96,168.77707476851,0
+GYRE.US,D,20101115,000000,4281.55,4395.79,4247.5,4273.86,257.26214309374,0
+GYRE.US,D,20101116,000000,4236.15,4247.5,4110.55,4148.26,385.07390845242,0
+GYRE.US,D,20101117,000000,4169.5,4222.59,4101.03,4125.55,403.50829768685,0
+GYRE.US,D,20101118,000000,4190.37,4308.28,4142.77,4239.81,282.25098183374,0
+GYRE.US,D,20101119,000000,4245.67,4348.2,4220.76,4319.62,1044.2057368566,0
+GYRE.US,D,20101122,000000,4306.44,4367.23,4207.21,4331.35,409.24344100422,0
+GYRE.US,D,20101123,000000,4268.37,4298.76,4214.91,4268.37,244.56289717669,0
+GYRE.US,D,20101124,000000,4308.28,4420.68,4239.81,4281.55,673.87933979173,0
+GYRE.US,D,20101126,000000,4245.67,4310.11,4159.98,4177.2,300.27571797407,0
+GYRE.US,D,20101129,000000,4157.79,4157.79,3901.11,4101.03,1099.5089045599,0
+GYRE.US,D,20101130,000000,4039.87,4135.08,3994.47,4034.38,2670.528520427,0
+GYRE.US,D,20101201,000000,4123.72,4217.1,4093.33,4155.94,947.93725974349,0
+GYRE.US,D,20101202,000000,4146.81,4194.03,4095.18,4184.52,586.6232307488,0
+GYRE.US,D,20101203,000000,4150.47,4203.91,4101.03,4171.33,260.12971475244,0
+GYRE.US,D,20101206,000000,4150.47,4258.84,4146.81,4245.67,359.67541661832,0
+GYRE.US,D,20101207,000000,4302.78,4393.96,4255.18,4304.61,410.88205338062,0
+GYRE.US,D,20101208,000000,4336.83,4352.22,4266.54,4325.49,299.04675869177,0
+GYRE.US,D,20101209,000000,4371.25,4489.15,4332.81,4471.95,534.59728779831,0
+GYRE.US,D,20101210,000000,4491,4622.44,4460.61,4576.68,593.99698644257,0
+GYRE.US,D,20101213,000000,4580.71,4591.69,4506.37,4525.05,935.23801382646,0
+GYRE.US,D,20101214,000000,4561.3,4561.3,4475.61,4521.39,402.27933840455,0
+GYRE.US,D,20101215,000000,4491,4677.37,4491,4667.85,787.35324685697,0
+GYRE.US,D,20101216,000000,4666.02,4842.88,4666.02,4824.21,541.56139039798,0
+GYRE.US,D,20101217,000000,4831.89,4993.38,4799.31,4904.02,487.487181977,0
+GYRE.US,D,20101220,000000,4913.55,4982.02,4913.55,4949.79,454.71493444913,0
+GYRE.US,D,20101221,000000,4987.51,5132.5,4987.51,5075.4,301.50467725636,0
+GYRE.US,D,20101222,000000,5098.09,5098.09,4921.23,4987.51,512.88567381109,0
+GYRE.US,D,20101223,000000,5031.45,5261.77,5021.92,5142.03,488.71614125929,0
+GYRE.US,D,20101227,000000,5179.75,5233.2,5075.4,5157.04,388.35113320521,0
+GYRE.US,D,20101228,000000,5138.01,5177.92,5101.75,5128.48,412.52066575701,0
+GYRE.US,D,20101229,000000,5134.33,5174.26,5054.16,5096.26,452.66666897865,0
+GYRE.US,D,20101230,000000,5099.92,5099.92,5035.11,5079.06,772.19608237531,0
+GYRE.US,D,20101231,000000,5075.4,5075.4,5035.11,5042.8,222.85128318949,0
+GYRE.US,D,20110103,000000,5004.72,5124.82,4993.38,5101.75,454.71493444913,0
+GYRE.US,D,20110104,000000,5130.31,5138.01,4953.45,5079.06,625.13062159404,0
+GYRE.US,D,20110105,000000,5052.31,5136.18,5052.31,5134.33,228.17677341276,0
+GYRE.US,D,20110106,000000,5138.01,5138.01,5044.63,5092.6,654.62564436911,0
+GYRE.US,D,20110107,000000,5115.3,5136.18,5010.58,5103.58,417.84615598028,0
+GYRE.US,D,20110110,000000,5067.7,5271.28,5067.7,5179.75,1008.156264576,0
+GYRE.US,D,20110111,000000,5212.33,5212.33,5090.4,5164.74,360.49472280652,0
+GYRE.US,D,20110112,000000,5223.69,5227.35,5124.82,5176.09,222.03197700129,0
+GYRE.US,D,20110113,000000,5176.09,5221.86,5145.69,5196.96,318.71010720849,0
+GYRE.US,D,20110114,000000,5193.3,5322.55,5176.09,5299.84,360.08506971243,0
+GYRE.US,D,20110118,000000,5263.6,5282.64,5136.18,5199.15,303.96259582095,0
+GYRE.US,D,20110119,000000,5183.77,5227.35,5075.4,5094.07,788.1725530452,0
+GYRE.US,D,20110120,000000,5083.08,5143.87,4908.06,4949.79,365.4105599357,0
+GYRE.US,D,20110121,000000,4993.38,5014.24,4858.26,4864.11,341.2410273839,0
+GYRE.US,D,20110124,000000,4867.77,4871.8,4736.32,4810.66,351.89200783046,0
+GYRE.US,D,20110125,000000,4780.26,5130.31,4780.26,4977.99,658.312522216,0
+GYRE.US,D,20110126,000000,5008.75,5130.31,4913.55,5073.57,777.52157259861,0
+GYRE.US,D,20110127,000000,5079.06,5187.43,5052.31,5139.84,406.78552243963,0
+GYRE.US,D,20110128,000000,5115.3,5120.79,4797.48,4822.36,605.87692617142,0
+GYRE.US,D,20110131,000000,4848.73,4985.68,4768.9,4901.82,482.57134484782,0
+GYRE.US,D,20110201,000000,4936.24,5099.92,4924.9,5006.92,210.15203727244,0
+GYRE.US,D,20110202,000000,4974.33,5039.14,4932.58,4953.45,206.05550633146,0
+GYRE.US,D,20110203,000000,4949.79,5050.48,4947.96,5006.92,274.05791995178,0
+GYRE.US,D,20110204,000000,4985.68,5014.24,4932.58,4955.29,537.87451255109,0
+GYRE.US,D,20110207,000000,4951.62,5029.62,4826.04,4883.16,292.0826560921,0
+GYRE.US,D,20110208,000000,4856.43,4976.16,4799.31,4974.33,123.7152344177,0
+GYRE.US,D,20110209,000000,4940.28,5107.62,4921.23,5090.4,788.58220613924,0
+GYRE.US,D,20110210,000000,5069.53,5223.69,5067.7,5147.52,339.19276191341,0
+GYRE.US,D,20110211,000000,5083.08,5185.6,5061.84,5172.42,302.73363653866,0
+GYRE.US,D,20110214,000000,5151.55,5265.42,5096.26,5149.72,399.82141983996,0
+GYRE.US,D,20110215,000000,5143.87,5170.23,4997.4,5046.82,634.1429896642,0
+GYRE.US,D,20110216,000000,5061.84,5130.31,4993.38,5073.57,744.33967197663,0
+GYRE.US,D,20110218,000000,5215.99,5244.55,5080.89,5105.79,376.06154038226,0
+GYRE.US,D,20110222,000000,5042.8,5149.72,4955.29,5069.53,456.35354682553,0
+GYRE.US,D,20110223,000000,5073.57,5084.91,4970.67,5050.48,329.36108765505,0
+GYRE.US,D,20110224,000000,5058.18,5113.11,5008.75,5084.91,578.02051577273,0
+GYRE.US,D,20110225,000000,5096.26,5120.79,5025.96,5099.92,544.42896205667,0
+GYRE.US,D,20110228,000000,5265.42,5564.22,5204.65,5455.84,2067.1095128201,0
+GYRE.US,D,20110301,000000,5469.39,5798.19,5427.27,5652.1,2687.324297285,0
+GYRE.US,D,20110302,000000,5629.03,5711.05,5589.12,5663.08,521.48838878716,0
+GYRE.US,D,20110303,000000,5429.1,5716.54,5427.27,5697.49,886.89894872289,0
+GYRE.US,D,20110304,000000,5697.49,5697.49,5511.12,5604.13,552.21237084454,0
+GYRE.US,D,20110307,000000,5695.66,5783.19,5385.52,5469.39,992.58944700021,0
+GYRE.US,D,20110308,000000,5454,5708.85,5396.88,5605.96,448.97979113176,0
+GYRE.US,D,20110309,000000,5621.34,5708.85,5539.69,5689.81,995.04736556484,0
+GYRE.US,D,20110310,000000,5615.85,5629.03,5354.77,5402.74,580.06878124322,0
+GYRE.US,D,20110311,000000,5377.84,5514.78,5336.1,5429.1,689.4461573675,0
+GYRE.US,D,20110314,000000,5368.32,5537.49,5364.28,5454,1044.6153899507,0
+GYRE.US,D,20110315,000000,5328.4,5381.5,5229.18,5326.59,630.86576491142,0
+GYRE.US,D,20110316,000000,5301.67,5370.15,5071.36,5075.4,708.29019969598,0
+GYRE.US,D,20110317,000000,5138.01,5172.42,4715.82,4746.21,2326.8295744785,0
+GYRE.US,D,20110318,000000,4789.78,4852.39,4662.36,4726.8,2533.7043869981,0
+GYRE.US,D,20110321,000000,4785.75,4818.34,4730.83,4814.68,749.66516219993,0
+GYRE.US,D,20110322,000000,4816.51,4816.51,4730.83,4793.44,511.6567145288,0
+GYRE.US,D,20110323,000000,4774.77,4774.77,4652.83,4763.05,376.47119347636,0
+GYRE.US,D,20110324,000000,4822.36,4858.26,4721.31,4746.21,1059.7725544323,0
+GYRE.US,D,20110325,000000,4799.31,5168.4,4797.48,4904.02,1449.3526469198,0
+GYRE.US,D,20110328,000000,4911.36,5006.92,4867.77,4877.29,422.35234001537,0
+GYRE.US,D,20110329,000000,4883.16,5020.09,4860.09,4957.48,741.06244722385,0
+GYRE.US,D,20110330,000000,4987.51,5179.75,4949.79,5048.65,1079.435902949,0
+GYRE.US,D,20110331,000000,5060.01,5139.84,5018.26,5060.01,560.4054327265,0
+GYRE.US,D,20110401,000000,5111.28,5122.99,5014.24,5061.84,580.88808743142,0
+GYRE.US,D,20110404,000000,5083.08,5109.45,5027.43,5035.11,618.57617208847,0
+GYRE.US,D,20110405,000000,5033.64,5094.07,4921.23,4947.96,1105.2440478773,0
+GYRE.US,D,20110406,000000,5020.09,5033.64,4976.16,4982.02,437.9191575911,0
+GYRE.US,D,20110407,000000,4842.88,4911.36,4692.75,4724.97,2087.1825144309,0
+GYRE.US,D,20110408,000000,4770.73,4913.55,4711.8,4755.73,616.93755971207,0
+GYRE.US,D,20110411,000000,4740.34,4746.21,4704.1,4709.59,683.30136095597,0
+GYRE.US,D,20110412,000000,4673.71,4723.14,4618.41,4643.32,396.13454199308,0
+GYRE.US,D,20110413,000000,4666.02,4666.02,4489.15,4567.15,1720.5429952129,0
+GYRE.US,D,20110414,000000,4548.12,4608.9,4496.86,4563.49,707.06124041371,0
+GYRE.US,D,20110415,000000,4567.15,4622.44,4496.86,4567.15,1337.1076991369,0
+GYRE.US,D,20110418,000000,4485.13,4605.24,4407.13,4546.29,587.03288384289,0
+GYRE.US,D,20110419,000000,4557.63,4582.53,4452.91,4471.95,257.26214309374,0
+GYRE.US,D,20110420,000000,4548.12,4561.3,4481.47,4506.37,315.84253554981,0
+GYRE.US,D,20110421,000000,4549.95,4549.95,4428.39,4470.12,238.00844767112,0
+GYRE.US,D,20110425,000000,4455.1,4470.12,4287.4,4408.98,786.12428757469,0
+GYRE.US,D,20110426,000000,4424.35,4466.1,4424.35,4433.88,910.24917508645,0
+GYRE.US,D,20110427,000000,4432.05,4561.3,4432.05,4521.39,614.06998805338,0
+GYRE.US,D,20110428,000000,4538.59,4616.59,4538.59,4610.73,410.88205338062,0
+GYRE.US,D,20110429,000000,4622.44,4723.14,4591.69,4601.2,647.25188867535,0
+GYRE.US,D,20110502,000000,4603.41,4624.27,4487.32,4496.86,1256.4060395996,0
+GYRE.US,D,20110503,000000,4475.61,4590.22,4426.18,4553.97,632.50437728781,0
+GYRE.US,D,20110504,000000,4546.29,4591.69,4413,4565.32,530.09110376323,0
+GYRE.US,D,20110505,000000,4502.34,4591.69,4395.79,4445.22,428.08748333274,0
+GYRE.US,D,20110506,000000,4751.7,4805.16,4641.49,4658.32,902.87541939271,0
+GYRE.US,D,20110509,000000,4664.19,4700.44,4559.47,4597.54,616.11825352387,0
+GYRE.US,D,20110510,000000,4605.24,4643.32,4551.78,4567.15,1822.9562687375,0
+GYRE.US,D,20110511,000000,4559.47,4568.98,4455.1,4504.54,571.05641317306,0
+GYRE.US,D,20110512,000000,4479.64,4576.68,4439.73,4548.12,455.12458754324,0
+GYRE.US,D,20110513,000000,4511.86,4557.63,4382.61,4456.93,396.13454199308,0
+GYRE.US,D,20110516,000000,4470.12,4473.78,4373.08,4376.76,691.49442283794,0
+GYRE.US,D,20110517,000000,4306.44,4325.49,4005.82,4030.36,1032.7354502219,0
+GYRE.US,D,20110518,000000,4030.36,4030.36,3923.8,3975.43,791.04012470387,0
+GYRE.US,D,20110519,000000,3973.23,4123.72,3897.07,4085.65,1066.736657032,0
+GYRE.US,D,20110520,000000,4201.72,4376.76,4101.03,4228.45,9178.2775732727,0
+GYRE.US,D,20110523,000000,4186.71,4266.54,4152.3,4186.71,2208.8494833781,0
+GYRE.US,D,20110524,000000,4201.72,4239.81,4167.67,4179.03,742.29140650619,0
+GYRE.US,D,20110525,000000,4154.49,4257.01,4148.26,4241.64,1437.0630540969,0
+GYRE.US,D,20110526,000000,4222.59,4270.2,4174.99,4205.74,1199.873912614,0
+GYRE.US,D,20110527,000000,4237.96,4323.66,4236.15,4262.88,1460.8229335546,0
+GYRE.US,D,20110531,000000,4315.96,4491,4171.33,4281.55,3840.9074102659,0
+GYRE.US,D,20110601,000000,4268.37,4276.05,4108.35,4211.25,3886.7885568049,0
+GYRE.US,D,20110602,000000,4205.74,4287.4,4169.5,4258.84,1064.2787384675,0
+GYRE.US,D,20110603,000000,4188.54,4285.57,4157.79,4169.5,743.93001888258,0
+GYRE.US,D,20110606,000000,4163.65,4277.89,4120.06,4146.81,782.43740972779,0
+GYRE.US,D,20110607,000000,4174.99,4214.91,4070.64,4074.3,926.22564575633,0
+GYRE.US,D,20110608,000000,4053.43,4180.86,4053.43,4093.33,630.45611181731,0
+GYRE.US,D,20110609,000000,4097.01,4179.03,4047.57,4101.03,764.41267358746,0
+GYRE.US,D,20110610,000000,4068.45,4137.28,4007.65,4013.52,809.47451393831,0
+GYRE.US,D,20110613,000000,4038.04,4188.54,4038.04,4173.16,1384.6274580523,0
+GYRE.US,D,20110614,000000,4211.25,4257.01,4120.06,4137.28,1008.5659176701,0
+GYRE.US,D,20110615,000000,4078.33,4127.76,3999.97,4043.91,802.51041133862,0
+GYRE.US,D,20110616,000000,3999.97,4116.04,3999.97,4112.38,676.7469114504,0
+GYRE.US,D,20110617,000000,4137.28,4253.35,4055.25,4066.62,4532.4018331038,0
+GYRE.US,D,20110620,000000,4062.94,4154.49,4019.01,4058.92,869.28386567662,0
+GYRE.US,D,20110621,000000,4085.65,4239.81,4085.65,4190.37,704.60332184908,0
+GYRE.US,D,20110622,000000,4177.2,4224.42,4081.63,4112.38,417.84615598028,0
+GYRE.US,D,20110623,000000,4072.47,4137.28,3999.97,4120.06,698.86817853174,0
+GYRE.US,D,20110624,000000,4127.76,4161.81,3971.4,4036.21,932.7800952619,0
+GYRE.US,D,20110627,000000,4043.91,4101.03,3980.92,4081.63,521.48838878716,0
+GYRE.US,D,20110628,000000,4068.45,4169.5,4039.87,4116.04,548.11583990355,0
+GYRE.US,D,20110629,000000,4161.81,4161.81,4019.01,4078.33,365.8202130298,0
+GYRE.US,D,20110630,000000,4066.62,4091.5,3999.97,4009.48,713.61568991928,0
+GYRE.US,D,20110701,000000,4002.16,4117.87,3914.29,4106.52,757.44857098778,0
+GYRE.US,D,20110705,000000,4116.04,4116.04,3969.58,3999.97,519.84977641077,0
+GYRE.US,D,20110706,000000,3990.45,4021.2,3923.8,3956.02,515.34359237568,0
+GYRE.US,D,20110707,000000,3901.11,4061.11,3901.11,4017.18,535.8262470806,0
+GYRE.US,D,20110708,000000,3971.4,4068.45,3971.4,4062.94,299.45641178588,0
+GYRE.US,D,20110711,000000,4013.52,4019.01,3901.11,3912.45,474.37828296586,0
+GYRE.US,D,20110712,000000,3906.6,4066.62,3889.75,3988.62,1083.5324338901,0
+GYRE.US,D,20110713,000000,4038.04,4194.03,4038.04,4182.69,1394.8687854048,0
+GYRE.US,D,20110714,000000,4198.06,4262.88,4167.67,4213.44,795.54630873893,0
+GYRE.US,D,20110715,000000,4213.44,4218.93,4148.26,4177.2,616.93755971207,0
+GYRE.US,D,20110718,000000,4152.3,4260.67,3998.14,4085.65,418.66546216848,0
+GYRE.US,D,20110719,000000,4093.33,4236.15,4087.84,4180.86,516.98220475208,0
+GYRE.US,D,20110720,000000,4150.47,4184.52,3929.67,3988.62,1496.8724058353,0
+GYRE.US,D,20110721,000000,3982.77,4078.33,3982.77,4015.35,861.91010998288,0
+GYRE.US,D,20110722,000000,4015.35,4030.36,3980.92,4005.82,390.3993986757,0
+GYRE.US,D,20110725,000000,3952.74,3986.79,3906.6,3963.72,732.45973224777,0
+GYRE.US,D,20110726,000000,3926.01,3996.31,3908.79,3920.14,682.89170786193,0
+GYRE.US,D,20110727,000000,3914.29,3963.72,3840.31,3882.07,845.933639313,0
+GYRE.US,D,20110728,000000,3870.72,3904.77,3851.67,3853.5,767.68989834025,0
+GYRE.US,D,20110729,000000,3823.11,3965.92,3745.12,3889.75,1080.2552091373,0
+GYRE.US,D,20110801,000000,3982.77,3982.77,3777.7,3838.12,967.6006082602,0
+GYRE.US,D,20110802,000000,3815.43,3853.5,3621.45,3649.92,1556.6817575736,0
+GYRE.US,D,20110803,000000,3680.31,3695.68,3503.31,3611.98,1031.0968378455,0
+GYRE.US,D,20110804,000000,3560.44,3560.44,3071.41,3082.95,2770.483875387,0
+GYRE.US,D,20110805,000000,2959.14,3225.46,2806.89,2966.82,3588.5611043013,0
+GYRE.US,D,20110808,000000,2806.89,2999.11,2806.89,2886.85,2736.4826685768,0
+GYRE.US,D,20110809,000000,2981.95,3090.37,2787.93,3056.29,1695.963809567,0
+GYRE.US,D,20110810,000000,2985.79,3046.8,2824.08,2846.86,1865.9698436178,0
+GYRE.US,D,20110811,000000,2806.89,2991.43,2806.89,2941.98,1378.0730085468,0
+GYRE.US,D,20110812,000000,2962.99,2964.78,2845.08,2875.33,1877.8497833467,0
+GYRE.US,D,20110815,000000,2873.53,2932.48,2818.44,2909.68,1610.3463129005,0
+GYRE.US,D,20110816,000000,2898.13,2923.02,2825.85,2869.69,2294.0573269506,0
+GYRE.US,D,20110817,000000,2890.71,2985.79,2875.33,2947.62,972.9260984835,0
+GYRE.US,D,20110818,000000,2884.8,2892.49,2744.1,2854.56,2215.8135859778,0
+GYRE.US,D,20110819,000000,2879.16,2905.83,2791.78,2898.13,2149.859437828,0
+GYRE.US,D,20110822,000000,2976.31,2976.31,2787.93,2864.05,4236.2226460707,0
+GYRE.US,D,20110823,000000,2883.03,3027.58,2787.93,3016.3,1969.6120764247,0
+GYRE.US,D,20110824,000000,3000.93,3080.89,2909.68,3050.38,1028.2292661868,0
+GYRE.US,D,20110825,000000,3073.21,3073.21,2854.56,2877.39,1389.1336420874,0
+GYRE.US,D,20110826,000000,2848.68,2997.07,2846.86,2993.47,1462.461545931,0
+GYRE.US,D,20110829,000000,3023.73,3044.74,2930.7,2989.65,2543.5360612565,0
+GYRE.US,D,20110830,000000,2959.14,3000.93,2869.69,2921.2,2937.622337779,0
+GYRE.US,D,20110831,000000,2951.44,3117.03,2924.79,3098.05,2506.2576296936,0
+GYRE.US,D,20110901,000000,3101.92,3149.32,2995.29,3004.77,1287.1300216569,0
+GYRE.US,D,20110902,000000,2953.5,3023.73,2907.87,2938.12,1534.9701435864,0
+GYRE.US,D,20110906,000000,2879.16,3010.39,2860.2,2993.47,1119.1722530766,0
+GYRE.US,D,20110907,000000,3046.8,3139.86,2962.99,3130.35,1534.9701435864,0
+GYRE.US,D,20110908,000000,3094.23,3159.06,2987.61,3033.46,1053.2181049268,0
+GYRE.US,D,20110909,000000,2972.47,3016.3,2894.55,2980.15,1535.7894497746,0
+GYRE.US,D,20110912,000000,2949.66,3018.09,2904.04,3004.77,1060.1822075264,0
+GYRE.US,D,20110913,000000,3016.3,3111.39,2964.78,3086.53,1454.6781371431,0
+GYRE.US,D,20110914,000000,3105.75,3139.86,3004.77,3103.71,1664.4205213215,0
+GYRE.US,D,20110915,000000,3136,3166.51,3056.29,3132.4,775.4733071281,0
+GYRE.US,D,20110916,000000,3159.06,3206.49,3113.19,3124.71,2268.2491820224,0
+GYRE.US,D,20110919,000000,3061.93,3227.5,3048.6,3189.31,1778.3040814808,0
+GYRE.US,D,20110920,000000,3185.73,3284.65,3126.52,3151.38,1489.4986501415,0
+GYRE.US,D,20110921,000000,3143.68,3200.85,3008.62,3018.09,1609.5270067123,0
+GYRE.US,D,20110922,000000,2928.64,3025.78,2911.45,2984.01,1958.9610959781,0
+GYRE.US,D,20110923,000000,2997.07,3086.53,2964.78,3008.62,1502.6075491526,0
+GYRE.US,D,20110926,000000,3025.78,3071.41,2951.44,3018.09,1523.4998569516,0
+GYRE.US,D,20110927,000000,3088.59,3130.35,3031.41,3067.57,1736.9291189769,0
+GYRE.US,D,20110928,000000,3075.25,3075.25,2928.64,2930.7,1538.2473683392,0
+GYRE.US,D,20110929,000000,3002.98,3044.74,2854.56,2932.48,1004.8790398232,0
+GYRE.US,D,20110930,000000,2879.16,2930.7,2833.54,2854.56,1097.0509859953,0
+GYRE.US,D,20111003,000000,2784.09,3054.24,2784.09,2841.24,3842.1363695481,0
+GYRE.US,D,20111004,000000,2806.89,2959.14,2778.45,2955.31,1516.535754352,0
+GYRE.US,D,20111005,000000,2947.62,3046.8,2896.35,3033.46,1050.3505332681,0
+GYRE.US,D,20111006,000000,3018.09,3092.41,2970.69,3061.93,815.61931034976,0
+GYRE.US,D,20111007,000000,3077.04,3079.09,2860.2,2911.45,1645.1668258988,0
+GYRE.US,D,20111010,000000,2972.47,3126.52,2972.47,3054.24,2194.1019719906,0
+GYRE.US,D,20111011,000000,3031.41,3307.48,3031.41,3299.79,2605.8033315594,0
+GYRE.US,D,20111012,000000,3393.09,3425.38,3223.65,3250.32,1495.643446553,0
+GYRE.US,D,20111013,000000,3236.98,3318.76,3166.51,3299.79,1222.4048327894,0
+GYRE.US,D,20111014,000000,3301.57,3383.59,3229.29,3274.92,2716.409666966,0
+GYRE.US,D,20111017,000000,3265.44,3295.93,3067.57,3094.23,1569.7906565848,0
+GYRE.US,D,20111018,000000,3056.29,3155.23,2993.47,3119.08,1605.8401288654,0
+GYRE.US,D,20111019,000000,3126.52,3132.4,2964.78,3035.28,2722.9641164716,0
+GYRE.US,D,20111020,000000,3042.96,3071.41,2987.61,3039.1,964.73303660153,0
+GYRE.US,D,20111021,000000,3061.93,3094.23,3033.46,3082.95,1409.6162967923,0
+GYRE.US,D,20111024,000000,3101.92,3370.27,3101.92,3290.29,4535.2694047625,0
+GYRE.US,D,20111025,000000,3276.96,3318.76,3189.31,3274.92,3056.0120819735,0
+GYRE.US,D,20111026,000000,3322.59,3404.37,3254.17,3391.03,3384.9635165344,0
+GYRE.US,D,20111027,000000,3436.9,3613.77,3400.51,3581.47,2704.5297272371,0
+GYRE.US,D,20111028,000000,3575.82,3699.34,3526.09,3575.82,1421.4962365211,0
+GYRE.US,D,20111031,000000,3533.8,3533.8,3335.92,3349.24,1711.9402802369,0
+GYRE.US,D,20111101,000000,3198.81,3526.09,3187.53,3474.84,4083.012388878,0
+GYRE.US,D,20111102,000000,3465.37,3571.99,3320.82,3526.09,5160.4000263565,0
+GYRE.US,D,20111103,000000,3550.98,3670.78,3529.96,3655.41,5304.5979154791,0
+GYRE.US,D,20111104,000000,3664.93,3718.39,3547.12,3663.1,3598.8024316537,0
+GYRE.US,D,20111107,000000,3657.6,3684.34,3547.12,3638.64,3428.3867445089,0
+GYRE.US,D,20111108,000000,1609.95,1805.94,1421.54,1448.17,86789.514168768,0
+GYRE.US,D,20111109,000000,1389.18,1608,1362.52,1472.88,31979.978443879,0
+GYRE.US,D,20111110,000000,1524.28,1529.98,1389.18,1410.09,8098.4320172295,0
+GYRE.US,D,20111111,000000,1438.65,1516.68,1415.83,1472.88,7903.8467975332,0
+GYRE.US,D,20111114,000000,1471.02,1484.35,1411.99,1429.16,3740.1327491177,0
+GYRE.US,D,20111115,000000,1421.54,1448.17,1387.27,1432.94,3475.087197236,0
+GYRE.US,D,20111116,000000,1415.83,1453.89,1406.31,1410.09,3677.0461726265,0
+GYRE.US,D,20111117,000000,1411.99,1425.33,1391.08,1411.99,3628.2974544288,0
+GYRE.US,D,20111118,000000,1423.42,1427.23,1379.65,1389.18,3142.4488848282,0
+GYRE.US,D,20111121,000000,1362.52,1373.94,1316.87,1370.13,12831.154213348,0
+GYRE.US,D,20111122,000000,1354.91,1383.46,1349.19,1368.23,1760.2793453405,0
+GYRE.US,D,20111123,000000,1358.71,1358.71,1318.78,1328.29,1596.4181077012,0
+GYRE.US,D,20111125,000000,1328.29,1337.81,1309.26,1311.16,721.39909870713,0
+GYRE.US,D,20111128,000000,1335.91,1408.21,1326.39,1402.5,2072.8446561375,0
+GYRE.US,D,20111129,000000,1400.6,1411.99,1360.62,1375.84,1148.2576227576,0
+GYRE.US,D,20111130,000000,1398.7,1431.04,1368.23,1429.16,3542.2703046682,0
+GYRE.US,D,20111201,000000,1411.99,1421.54,1366.33,1400.6,2106.8458629477,0
+GYRE.US,D,20111202,000000,1408.21,1446.27,1383.46,1442.46,2076.9411870785,0
+GYRE.US,D,20111205,000000,1453.89,1461.51,1406.31,1423.42,1064.6883915615,0
+GYRE.US,D,20111206,000000,1419.62,1486.21,1415.83,1459.56,2578.7662273489,0
+GYRE.US,D,20111207,000000,1461.51,1478.64,1411.99,1469.12,1868.0181090884,0
+GYRE.US,D,20111208,000000,1461.51,1461.51,1373.94,1381.56,4387.7942908871,0
+GYRE.US,D,20111209,000000,1387.27,1434.85,1385.36,1423.42,1965.1058923897,0
+GYRE.US,D,20111212,000000,1440.56,1507.15,1427.23,1482.4,4654.8881082392,0
+GYRE.US,D,20111213,000000,1499.54,1499.54,1431.04,1465.31,4532.4018331038,0
+GYRE.US,D,20111214,000000,1450.08,1522.36,1450.08,1472.88,2384.1810076522,0
+GYRE.US,D,20111215,000000,1495.73,1518.57,1455.79,1471.02,2658.6485806981,0
+GYRE.US,D,20111216,000000,1482.4,1531.9,1461.51,1482.4,7702.7071283309,0
+GYRE.US,D,20111219,000000,1474.78,1503.34,1463.41,1480.5,2120.3644150529,0
+GYRE.US,D,20111220,000000,1096.09,1141.8,936.279,949.612,38865.837302579,0
+GYRE.US,D,20111221,000000,955.323,976.216,934.375,962.938,7068.1544855721,0
+GYRE.US,D,20111222,000000,966.699,1010.49,962.938,1010.49,4590.1629193717,0
+GYRE.US,D,20111223,000000,1012.39,1054.25,1006.65,1044.73,3445.1825213668,0
+GYRE.US,D,20111227,000000,1042.83,1059.97,1027.6,1054.25,2570.1635123729,0
+GYRE.US,D,20111228,000000,1048.54,1056.17,1004.78,1014.27,1547.2597364094,0
+GYRE.US,D,20111229,000000,1016.17,1033.31,1000.97,1023.8,1818.8597377966,0
+GYRE.US,D,20111230,000000,1019.99,1077.06,1014.27,1059.97,3633.213291558,0
+GYRE.US,D,20120103,000000,1071.39,1090.38,1039.02,1069.44,3160.4736209686,0
+GYRE.US,D,20120104,000000,1071.39,1092.29,1058.07,1069.44,2252.6823644467,0
+GYRE.US,D,20120105,000000,1122.75,1132.25,1056.17,1079.01,5069.8666925608,0
+GYRE.US,D,20120106,000000,1073.3,1088.53,1063.78,1065.68,1665.2398275097,0
+GYRE.US,D,20120109,000000,1071.39,1109.43,1052.35,1084.67,3039.6259582095,0
+GYRE.US,D,20120110,000000,1088.53,1094.19,1048.54,1056.17,1603.7918633949,0
+GYRE.US,D,20120111,000000,1052.35,1090.38,1046.64,1069.44,2656.1906621335,0
+GYRE.US,D,20120112,000000,1067.59,1111.33,1061.88,1099.9,2766.3873444459,0
+GYRE.US,D,20120113,000000,1103.72,1145.58,1073.3,1122.75,2150.6787440162,0
+GYRE.US,D,20120117,000000,1128.46,1155.1,1099.9,1113.24,2758.194282564,0
+GYRE.US,D,20120118,000000,1120.85,1149.41,1105.62,1139.87,1261.3218767287,0
+GYRE.US,D,20120119,000000,1139.87,1176.04,1113.24,1153.19,1346.1200672071,0
+GYRE.US,D,20120120,000000,1153.19,1164.64,1130.37,1145.58,1116.3046814179,0
+GYRE.US,D,20120123,000000,1147.48,1166.53,1096.09,1103.72,1464.9194644956,0
+GYRE.US,D,20120124,000000,1103.72,1120.85,1084.67,1109.43,994.22805937661,0
+GYRE.US,D,20120125,000000,1098,1128.46,1088.53,1126.56,1283.033490716,0
+GYRE.US,D,20120126,000000,1139.87,1172.24,1096.09,1139.87,1957.7321366959,0
+GYRE.US,D,20120127,000000,1149.41,1172.24,1120.85,1166.53,1028.6389192809,0
+GYRE.US,D,20120130,000000,1176.04,1176.04,1124.66,1147.48,1109.7502319124,0
+GYRE.US,D,20120131,000000,1162.72,1172.24,1134.18,1157.03,1104.8343947832,0
+GYRE.US,D,20120201,000000,1158.9,1200.8,1147.48,1195.03,1558.7300230441,0
+GYRE.US,D,20120202,000000,1191.27,1204.61,1176.04,1185.56,1665.6494806038,0
+GYRE.US,D,20120203,000000,1204.61,1238.83,1183.66,1214.13,1539.8859807156,0
+GYRE.US,D,20120206,000000,1196.98,1265.46,1185.56,1259.77,957.76893400184,0
+GYRE.US,D,20120207,000000,1257.87,1257.87,1195.03,1202.65,1466.9677299661,0
+GYRE.US,D,20120208,000000,1208.36,1229.31,1177.95,1195.03,1727.9167509067,0
+GYRE.US,D,20120209,000000,1198.89,1214.13,1177.95,1181.76,1235.1040787065,0
+GYRE.US,D,20120210,000000,1172.24,1195.03,1149.41,1155.1,855.35566047731,0
+GYRE.US,D,20120213,000000,1179.85,1250.26,1179.85,1206.51,2864.7040870296,0
+GYRE.US,D,20120214,000000,1210.27,1290.24,1200.8,1227.45,2982.6841781299,0
+GYRE.US,D,20120215,000000,1240.73,1299.73,1240.73,1280.7,2252.2727113526,0
+GYRE.US,D,20120216,000000,1280.7,1347.28,1267.39,1328.29,2635.7080074286,0
+GYRE.US,D,20120217,000000,1343.53,1398.7,1333.96,1370.13,6058.7692617142,0
+GYRE.US,D,20120221,000000,1375.84,1375.84,1294.02,1299.73,2177.3061951326,0
+GYRE.US,D,20120222,000000,1305.44,1328.29,1261.68,1267.39,2128.5574769349,0
+GYRE.US,D,20120223,000000,1259.77,1303.54,1259.77,1288.31,1865.9698436178,0
+GYRE.US,D,20120224,000000,1286.41,1305.44,1269.29,1276.91,2087.1825144309,0
+GYRE.US,D,20120227,000000,1278.79,1305.44,1267.39,1295.92,2177.7158482266,0
+GYRE.US,D,20120228,000000,1295.92,1313.07,1282.63,1290.24,1389.9529482756,0
+GYRE.US,D,20120229,000000,1294.02,1320.68,1292.12,1297.83,1539.8859807156,0
+GYRE.US,D,20120301,000000,1309.26,1349.19,1297.83,1337.81,1983.9499347181,0
+GYRE.US,D,20120302,000000,1339.71,1385.36,1314.97,1341.57,2765.1583851637,0
+GYRE.US,D,20120305,000000,1345.44,1370.13,1324.49,1360.62,1838.1134332192,0
+GYRE.US,D,20120306,000000,1349.19,1358.71,1326.39,1351.09,1480.0766289772,0
+GYRE.US,D,20120307,000000,1356.81,1375.84,1353.05,1362.52,1194.5484223907,0
+GYRE.US,D,20120308,000000,1368.23,1385.36,1333.96,1381.56,1776.6654691044,0
+GYRE.US,D,20120309,000000,1400.6,1431.04,1370.13,1389.18,1575.116146808,0
+GYRE.US,D,20120312,000000,1394.89,1413.93,1372.04,1408.21,3661.0697019567,0
+GYRE.US,D,20120313,000000,1411.99,1465.31,1404.38,1427.23,3567.2591434082,0
+GYRE.US,D,20120314,000000,1400.6,1438.65,1389.18,1419.62,961.45581184875,0
+GYRE.US,D,20120315,000000,1417.71,1425.33,1396.77,1423.42,1072.4718003494,0
+GYRE.US,D,20120316,000000,1434.85,1450.08,1394.89,1400.6,2174.4386234739,0
+GYRE.US,D,20120319,000000,1408.21,1436.75,1387.27,1410.09,1704.5665245431,0
+GYRE.US,D,20120320,000000,1141.8,1145.58,980.023,987.637,60765.482059981,0
+GYRE.US,D,20120321,000000,980.023,1014.27,962.938,974.313,16610.204006404,0
+GYRE.US,D,20120322,000000,974.313,989.541,932.472,957.171,20780.472504325,0
+GYRE.US,D,20120323,000000,960.988,1023.8,955.323,1016.17,8507.2658051397,0
+GYRE.US,D,20120326,000000,1025.72,1037.12,1014.27,1025.72,5051.8419564205,0
+GYRE.US,D,20120327,000000,997.165,1014.27,989.541,1004.78,3677.0461726265,0
+GYRE.US,D,20120328,000000,1004.78,1014.27,983.83,995.251,2454.6413398371,0
+GYRE.US,D,20120329,000000,989.541,1002.88,980.023,991.444,2294.4669800447,0
+GYRE.US,D,20120330,000000,1004.78,1004.78,972.409,974.313,2681.1795008735,0
+GYRE.US,D,20120402,000000,966.699,989.541,959.085,978.12,1483.7635068242,0
+GYRE.US,D,20120403,000000,978.12,983.83,959.085,962.938,1845.896842007,0
+GYRE.US,D,20120404,000000,959.085,960.988,938.136,945.75,2754.9170578112,0
+GYRE.US,D,20120405,000000,941.989,947.7,926.76,934.375,929.91252360316,0
+GYRE.US,D,20120409,000000,932.472,940.086,917.239,922.951,1843.4389234425,0
+GYRE.US,D,20120410,000000,837.343,871.566,791.644,810.685,14537.359350267,0
+GYRE.US,D,20120411,000000,808.782,841.102,801.166,829.726,5037.5040981271,0
+GYRE.US,D,20120412,000000,824.014,846.814,822.109,829.726,3514.0042411754,0
+GYRE.US,D,20120413,000000,827.773,841.102,820.156,837.343,2926.1520511443,0
+GYRE.US,D,20120416,000000,841.102,858.238,827.773,848.718,3547.1861417973,0
+GYRE.US,D,20120417,000000,852.526,865.855,831.58,858.238,1622.2262526293,0
+GYRE.US,D,20120418,000000,884.895,890.583,858.238,862.047,3799.5324477619,0
+GYRE.US,D,20120419,000000,865.855,924.855,865.855,902.007,4742.9635234704,0
+GYRE.US,D,20120420,000000,915.336,945.75,884.895,930.522,5750.3004818581,0
+GYRE.US,D,20120423,000000,898.198,926.76,879.183,907.719,2478.8108723889,0
+GYRE.US,D,20120424,000000,903.912,970.506,898.198,955.323,6146.0253707571,0
+GYRE.US,D,20120425,000000,960.988,962.938,898.198,915.336,3987.9728710471,0
+GYRE.US,D,20120426,000000,909.622,928.665,894.39,913.431,1757.4117736818,0
+GYRE.US,D,20120427,000000,917.239,921.046,905.815,915.336,2020.4090600929,0
+GYRE.US,D,20120430,000000,903.912,907.719,887.166,902.007,1872.9339462175,0
+GYRE.US,D,20120501,000000,902.007,909.622,884.895,902.007,3573.8135929137,0
+GYRE.US,D,20120502,000000,896.295,905.815,879.183,896.295,1251.8998555645,0
+GYRE.US,D,20120503,000000,892.512,892.512,860.142,875.35,1727.0974447185,0
+GYRE.US,D,20120504,000000,875.35,902.007,867.733,873.471,1842.2099641601,0
+GYRE.US,D,20120507,000000,873.471,907.719,863.95,892.512,2312.9013692791,0
+GYRE.US,D,20120508,000000,882.966,905.815,871.566,902.007,1698.0120750375,0
+GYRE.US,D,20120509,000000,896.295,902.007,877.279,877.279,1285.9010623746,0
+GYRE.US,D,20120510,000000,882.966,888.679,869.662,877.279,700.91644400225,0
+GYRE.US,D,20120511,000000,873.471,881.062,871.566,877.279,698.86817853174,0
+GYRE.US,D,20120514,000000,863.95,865.855,843.006,854.43,1329.324290349,0
+GYRE.US,D,20120515,000000,852.526,854.43,839.199,843.006,839.37918980743,0
+GYRE.US,D,20120516,000000,843.006,854.43,818.253,829.726,1562.416900891,0
+GYRE.US,D,20120517,000000,827.773,827.773,795.453,799.261,1274.4307757399,0
+GYRE.US,D,20120518,000000,799.261,812.541,772.605,784.029,1139.6549077815,0
+GYRE.US,D,20120521,000000,784.029,810.685,780.22,806.877,1477.2090573185,0
+GYRE.US,D,20120522,000000,806.877,808.782,780.22,784.029,1559.9589823264,0
+GYRE.US,D,20120523,000000,780.22,797.358,780.22,795.453,1133.9197644641,0
+GYRE.US,D,20120524,000000,797.358,808.782,780.22,799.261,473.55897677766,0
+GYRE.US,D,20120525,000000,795.453,804.924,780.22,789.741,748.02654982353,0
+GYRE.US,D,20120529,000000,793.549,810.685,785.934,789.741,982.34811964774,0
+GYRE.US,D,20120530,000000,782.125,791.644,768.796,780.22,1212.9828116251,0
+GYRE.US,D,20120531,000000,784.029,793.549,770.701,789.741,1191.2711976379,0
+GYRE.US,D,20120601,000000,770.701,797.358,770.701,787.837,1750.4476710821,0
+GYRE.US,D,20120604,000000,793.549,803.07,780.22,799.261,956.94962781368,0
+GYRE.US,D,20120605,000000,789.741,814.494,789.741,812.541,1312.528513491,0
+GYRE.US,D,20120606,000000,816.397,816.397,789.741,803.07,1032.3257971278,0
+GYRE.US,D,20120607,000000,808.782,808.782,770.701,791.644,1203.1511373668,0
+GYRE.US,D,20120608,000000,791.644,795.453,785.934,795.453,1019.2168981166,0
+GYRE.US,D,20120611,000000,799.261,801.166,787.837,799.261,1956.5031774136,0
+GYRE.US,D,20120612,000000,808.782,816.397,801.166,816.397,1237.152344177,0
+GYRE.US,D,20120613,000000,816.397,822.109,797.358,810.685,1454.6781371431,0
+GYRE.US,D,20120614,000000,812.541,822.109,804.924,818.253,896.73062298125,0
+GYRE.US,D,20120615,000000,814.494,839.199,810.685,839.199,1138.4259484993,0
+GYRE.US,D,20120618,000000,829.726,831.58,816.397,818.253,838.96953671338,0
+GYRE.US,D,20120619,000000,812.541,839.199,812.541,827.773,691.90407593205,0
+GYRE.US,D,20120620,000000,829.726,829.726,818.253,820.156,775.4733071281,0
+GYRE.US,D,20120621,000000,816.397,825.87,797.358,801.166,2013.4449574932,0
+GYRE.US,D,20120622,000000,803.07,810.685,787.837,801.166,7235.7026010585,0
+GYRE.US,D,20120625,000000,799.261,808.782,795.453,797.358,1089.6772303015,0
+GYRE.US,D,20120626,000000,797.358,808.782,795.453,804.924,860.27149760649,0
+GYRE.US,D,20120627,000000,808.782,816.397,793.549,814.494,903.28507248683,0
+GYRE.US,D,20120628,000000,806.877,816.397,793.549,808.782,940.15385095564,0
+GYRE.US,D,20120629,000000,814.494,818.253,808.782,818.253,865.18733473567,0
+GYRE.US,D,20120702,000000,818.253,820.156,803.07,806.877,1003.2404274468,0
+GYRE.US,D,20120703,000000,804.924,818.253,804.924,814.494,310.10739223243,0
+GYRE.US,D,20120705,000000,806.877,814.494,801.166,810.685,691.49442283794,0
+GYRE.US,D,20120706,000000,801.166,810.685,801.166,810.685,626.76923397043,0
+GYRE.US,D,20120709,000000,806.877,831.58,801.166,827.773,1743.0739153884,0
+GYRE.US,D,20120710,000000,827.773,827.773,810.685,812.541,981.93846655369,0
+GYRE.US,D,20120711,000000,814.494,814.494,801.166,808.782,1665.6494806038,0
+GYRE.US,D,20120712,000000,803.07,808.782,797.358,803.07,1319.4926160907,0
+GYRE.US,D,20120713,000000,803.07,813.493,803.07,810.685,997.09563103534,0
+GYRE.US,D,20120716,000000,806.877,818.253,789.741,816.397,336.73484334882,0
+GYRE.US,D,20120717,000000,816.397,818.253,806.877,810.685,274.87722613997,0
+GYRE.US,D,20120718,000000,812.541,818.253,806.877,812.541,942.20211642614,0
+GYRE.US,D,20120719,000000,812.541,814.494,799.261,803.07,1738.1580782592,0
+GYRE.US,D,20120720,000000,799.261,810.685,799.261,810.685,445.29291328488,0
+GYRE.US,D,20120723,000000,801.166,810.685,801.166,808.782,531.72971613962,0
+GYRE.US,D,20120724,000000,806.877,810.685,804.924,808.782,1356.7710476537,0
+GYRE.US,D,20120725,000000,814.494,818.253,804.924,810.685,1199.0546064258,0
+GYRE.US,D,20120726,000000,816.397,827.773,808.782,822.109,810.70347322058,0
+GYRE.US,D,20120727,000000,822.109,825.87,812.59,824.014,707.06124041371,0
+GYRE.US,D,20120730,000000,825.87,827.773,812.541,820.156,873.38039661764,0
+GYRE.US,D,20120731,000000,820.156,824.014,812.541,822.109,1829.101065149,0
+GYRE.US,D,20120801,000000,825.87,825.87,808.782,818.253,1517.3550605402,0
+GYRE.US,D,20120802,000000,808.782,824.014,808.782,820.156,677.97587073275,0
+GYRE.US,D,20120803,000000,827.773,833.485,814.494,820.156,2273.9843253398,0
+GYRE.US,D,20120806,000000,822.109,825.87,815.617,824.014,443.24464781438,0
+GYRE.US,D,20120807,000000,824.014,824.014,814.494,820.156,897.54992916942,0
+GYRE.US,D,20120808,000000,816.397,888.679,814.494,886.798,2483.3170564241,0
+GYRE.US,D,20120809,000000,890.583,913.431,869.857,900.127,929.093217415,0
+GYRE.US,D,20120810,000000,900.127,906.426,879.183,879.183,358.44645733603,0
+GYRE.US,D,20120813,000000,875.35,896.295,858.238,892.512,358.03680424193,0
+GYRE.US,D,20120814,000000,898.198,919.143,869.662,903.912,1231.8268539537,0
+GYRE.US,D,20120815,000000,900.127,942.945,900.127,938.136,1013.8914078933,0
+GYRE.US,D,20120816,000000,941.989,947.7,913.431,928.665,1128.1846211468,0
+GYRE.US,D,20120817,000000,930.522,941.989,928.665,940.086,712.79638373105,0
+GYRE.US,D,20120820,000000,945.75,945.75,922.951,926.76,672.65038050945,0
+GYRE.US,D,20120821,000000,932.472,936.279,903.912,905.815,437.9191575911,0
+GYRE.US,D,20120822,000000,903.912,915.336,882.966,892.512,836.92127124287,0
+GYRE.US,D,20120823,000000,892.512,905.815,881.062,890.583,311.74600460882,0
+GYRE.US,D,20120824,000000,886.798,898.198,879.183,882.966,371.14570325308,0
+GYRE.US,D,20120827,000000,888.679,888.679,867.733,875.35,419.07511526258,0
+GYRE.US,D,20120828,000000,869.662,919.143,865.855,913.431,769.73816381076,0
+GYRE.US,D,20120829,000000,909.622,914.97,879.183,882.966,650.11946033404,0
+GYRE.US,D,20120830,000000,882.966,890.583,844.909,875.35,614.88929424158,0
+GYRE.US,D,20120831,000000,892.512,892.512,856.333,856.333,491.99336601208,0
+GYRE.US,D,20120904,000000,867.733,896.295,860.142,888.679,1021.2651635871,0
+GYRE.US,D,20120905,000000,892.512,907.719,877.279,903.912,800.87179896223,0
+GYRE.US,D,20120906,000000,913.431,983.83,903.912,974.313,5256.6685034697,0
+GYRE.US,D,20120907,000000,976.216,976.216,934.375,970.506,1060.5918606206,0
+GYRE.US,D,20120910,000000,966.699,966.699,903.912,922.951,842.24676146617,0
+GYRE.US,D,20120911,000000,922.951,949.612,917.239,949.612,628.40784634683,0
+GYRE.US,D,20120912,000000,947.7,966.699,913.431,934.375,596.04525191306,0
+GYRE.US,D,20120913,000000,932.472,968.602,922.951,949.612,432.59366736783,0
+GYRE.US,D,20120914,000000,955.323,964.795,919.143,922.951,670.19246194483,0
+GYRE.US,D,20120917,000000,831.58,856.333,808.782,820.156,3810.1834282085,0
+GYRE.US,D,20120918,000000,875.35,921.046,852.526,915.336,7624.0537342636,0
+GYRE.US,D,20120919,000000,917.239,924.855,886.798,902.007,1804.9315325972,0
+GYRE.US,D,20120920,000000,894.39,919.143,894.39,905.815,1579.6223308431,0
+GYRE.US,D,20120921,000000,907.719,918.192,894.39,911.527,2264.9719572696,0
+GYRE.US,D,20120924,000000,911.527,925.807,894.39,900.127,2176.4868889444,0
+GYRE.US,D,20120925,000000,902.007,947.7,902.007,934.375,2350.5894539361,0
+GYRE.US,D,20120926,000000,934.375,941.989,913.431,919.143,482.16169175372,0
+GYRE.US,D,20120927,000000,917.239,936.279,917.239,934.375,645.20362320486,0
+GYRE.US,D,20120928,000000,928.665,936.279,922.951,930.522,550.98341156224,0
+GYRE.US,D,20121001,000000,936.279,936.279,902.007,903.912,792.67873708026,0
+GYRE.US,D,20121002,000000,903.912,909.622,860.142,865.855,1190.4518914497,0
+GYRE.US,D,20121003,000000,865.855,881.062,862.047,877.279,554.26063631503,0
+GYRE.US,D,20121004,000000,879.183,886.798,865.855,875.35,464.54660870749,0
+GYRE.US,D,20121005,000000,879.183,879.183,858.238,865.855,538.69381873929,0
+GYRE.US,D,20121008,000000,865.855,902.007,856.333,900.127,870.51282495896,0
+GYRE.US,D,20121009,000000,894.39,894.39,865.855,881.062,882.80241778188,0
+GYRE.US,D,20121010,000000,879.183,911.527,879.012,903.912,1036.4223280688,0
+GYRE.US,D,20121011,000000,909.622,919.534,894.39,909.622,805.37798299729,0
+GYRE.US,D,20121012,000000,907.719,911.527,890.583,894.39,281.43167564554,0
+GYRE.US,D,20121015,000000,894.39,907.719,894.39,902.007,649.70980723994,0
+GYRE.US,D,20121016,000000,907.719,915.336,894.39,898.198,435.87089212061,0
+GYRE.US,D,20121017,000000,898.198,909.622,884.895,903.912,467.41418036618,0
+GYRE.US,D,20121018,000000,905.815,905.815,865.855,869.662,271.60000138719,0
+GYRE.US,D,20121019,000000,863.95,863.95,846.814,854.43,788.1725530452,0
+GYRE.US,D,20121022,000000,854.43,858.238,818.253,825.87,567.36953532617,0
+GYRE.US,D,20121023,000000,820.156,820.156,785.934,801.166,927.86425813272,0
+GYRE.US,D,20121024,000000,799.261,831.58,795.453,804.924,550.16410537405,0
+GYRE.US,D,20121025,000000,812.541,818.253,763.084,776.413,1031.5064909396,0
+GYRE.US,D,20121026,000000,776.413,785.934,758.325,759.276,1010.2045300465,0
+GYRE.US,D,20121031,000000,766.893,776.413,759.276,776.413,1203.1511373668,0
+GYRE.US,D,20121101,000000,770.701,778.317,757.372,774.51,498.54781551766,0
+GYRE.US,D,20121102,000000,776.413,782.125,768.796,774.51,1045.844349233,0
+GYRE.US,D,20121105,000000,780.22,804.924,780.22,795.453,453.07632207274,0
+GYRE.US,D,20121106,000000,799.261,799.287,774.51,791.644,842.65641456022,0
+GYRE.US,D,20121107,000000,782.125,791.644,768.796,785.934,902.87541939271,0
+GYRE.US,D,20121108,000000,787.837,793.549,732.645,770.701,1607.8883943359,0
+GYRE.US,D,20121109,000000,764.988,799.261,764.988,791.644,937.69593239108,0
+GYRE.US,D,20121112,000000,801.166,816.397,801.166,804.924,524.35596044585,0
+GYRE.US,D,20121113,000000,794.502,800.214,776.413,776.487,503.05399955274,0
+GYRE.US,D,20121114,000000,782.125,785.934,760.252,763.084,9507.2290078341,0
+GYRE.US,D,20121115,000000,763.084,766.893,759.276,763.084,1360.4579255006,0
+GYRE.US,D,20121116,000000,770.701,787.837,751.684,776.413,5502.4603599286,0
+GYRE.US,D,20121119,000000,784.029,809.734,777.364,806.877,1369.4702935707,0
+GYRE.US,D,20121120,000000,810.685,822.109,806.877,818.253,990.95083462382,0
+GYRE.US,D,20121121,000000,816.397,850.623,816.397,844.909,976.6129763304,0
+GYRE.US,D,20121123,000000,852.526,852.526,831.58,835.39,389.5800924875,0
+GYRE.US,D,20121126,000000,829.726,848.718,825.87,837.343,906.56229723961,0
+GYRE.US,D,20121127,000000,837.343,844.909,814.494,816.397,884.85068325239,0
+GYRE.US,D,20121128,000000,812.541,833.485,795.453,833.485,472.33001749536,0
+GYRE.US,D,20121129,000000,835.39,837.343,816.13,820.156,787.76289995108,0
+GYRE.US,D,20121130,000000,824.014,825.87,808.782,816.397,1913.8992556274,0
+GYRE.US,D,20121203,000000,827.773,860.142,822.109,856.333,1463.6905052133,0
+GYRE.US,D,20121204,000000,862.047,873.471,848.718,856.333,414.9785843216,0
+GYRE.US,D,20121205,000000,917.239,928.665,867.733,871.566,2247.7665273175,0
+GYRE.US,D,20121206,000000,879.183,902.007,877.279,886.798,964.73303660153,0
+GYRE.US,D,20121207,000000,898.198,900.127,878.23,886.798,736.14661009467,0
+GYRE.US,D,20121210,000000,890.583,894.39,865.855,871.566,745.15897816486,0
+GYRE.US,D,20121211,000000,879.183,902.959,875.35,898.198,773.42504165766,0
+GYRE.US,D,20121212,000000,900.127,911.527,879.183,879.183,672.24072741534,0
+GYRE.US,D,20121213,000000,877.279,894.39,877.279,884.895,538.69381873929,0
+GYRE.US,D,20121214,000000,886.798,903.912,884.895,900.127,945.47934117893,0
+GYRE.US,D,20121217,000000,907.719,907.719,877.279,894.39,830.77647483142,0
+GYRE.US,D,20121218,000000,909.622,909.622,881.062,894.39,1145.799704193,0
+GYRE.US,D,20121219,000000,898.198,902.007,888.679,896.295,852.89774191269,0
+GYRE.US,D,20121220,000000,894.39,911.527,894.39,900.127,652.16772580453,0
+GYRE.US,D,20121221,000000,896.295,896.295,865.855,871.566,1419.8576241448,0
+GYRE.US,D,20121224,000000,875.35,875.35,865.855,867.733,434.64193283832,0
+GYRE.US,D,20121226,000000,871.566,871.566,863.95,867.733,419.48476835668,0
+GYRE.US,D,20121227,000000,867.733,871.566,833.485,846.814,750.07481529404,0
+GYRE.US,D,20121228,000000,846.814,852.526,833.485,844.909,399.41176674587,0
+GYRE.US,D,20121231,000000,848.718,849.67,829.726,833.485,831.18612792546,0
+GYRE.US,D,20130102,000000,846.814,898.198,844.909,888.679,1338.7463115133,0
+GYRE.US,D,20130103,000000,888.679,896.295,871.566,892.512,1206.4283621195,0
+GYRE.US,D,20130104,000000,894.39,900.127,869.662,873.471,941.38281023791,0
+GYRE.US,D,20130107,000000,863.95,901.054,863.95,894.318,523.12700116355,0
+GYRE.US,D,20130108,000000,888.679,903.912,884.895,892.512,750.07481529404,0
+GYRE.US,D,20130109,000000,902.007,915.336,898.198,911.527,941.38281023791,0
+GYRE.US,D,20130110,000000,917.239,919.143,900.127,911.527,464.1369556134,0
+GYRE.US,D,20130111,000000,905.815,907.719,884.895,903.912,526.81387901044,0
+GYRE.US,D,20130114,000000,900.127,915.336,896.295,900.127,600.96108904224,0
+GYRE.US,D,20130115,000000,896.295,919.143,894.39,900.127,838.15023052515,0
+GYRE.US,D,20130116,000000,898.198,899.151,885.847,892.512,592.76802716027,0
+GYRE.US,D,20130117,000000,888.679,903.912,875.374,881.062,599.32247666585,0
+GYRE.US,D,20130118,000000,881.062,890.583,870.615,873.471,596.45490500715,0
+GYRE.US,D,20130122,000000,875.35,879.183,871.566,875.35,428.49713642685,0
+GYRE.US,D,20130123,000000,873.471,875.35,856.333,858.238,767.68989834025,0
+GYRE.US,D,20130124,000000,856.333,856.333,844.909,846.814,868.87421258257,0
+GYRE.US,D,20130125,000000,852.526,852.526,832.534,835.39,1045.4346961389,0
+GYRE.US,D,20130128,000000,843.006,848.718,827.773,839.199,855.35566047731,0
+GYRE.US,D,20130129,000000,841.102,875.35,841.102,862.047,616.93755971207,0
+GYRE.US,D,20130130,000000,865.855,867.733,838.245,844.909,796.36561492716,0
+GYRE.US,D,20130131,000000,846.814,865.855,833.535,854.43,451.02805660225,0
+GYRE.US,D,20130201,000000,862.047,862.047,841.102,860.142,376.06154038226,0
+GYRE.US,D,20130204,000000,852.526,856.333,831.58,835.39,539.10347183339,0
+GYRE.US,D,20130205,000000,833.485,844.909,833.485,841.102,303.96259582095,0
+GYRE.US,D,20130206,000000,837.343,841.102,833.485,837.343,560.8150858206,0
+GYRE.US,D,20130207,000000,831.58,841.102,827.773,833.485,764.82232668158,0
+GYRE.US,D,20130208,000000,837.343,839.199,827.773,835.39,616.93755971207,0
+GYRE.US,D,20130211,000000,837.343,852.526,827.773,833.485,3959.2971544603,0
+GYRE.US,D,20130212,000000,839.199,863.95,833.485,863.95,1407.5680313218,0
+GYRE.US,D,20130213,000000,869.662,882.234,862.047,863.95,1095.0027205248,0
+GYRE.US,D,20130214,000000,856.333,869.662,844.909,862.047,1230.5978946713,0
+GYRE.US,D,20130215,000000,867.733,867.733,856.333,858.238,633.32368347601,0
+GYRE.US,D,20130219,000000,858.238,858.238,837.343,850.623,1777.8944283867,0
+GYRE.US,D,20130220,000000,850.623,862.047,850.623,860.142,1285.4914092805,0
+GYRE.US,D,20130221,000000,858.238,858.238,827.773,831.58,1010.6141831405,0
+GYRE.US,D,20130222,000000,837.343,843.006,827.773,829.726,496.49955004716,0
+GYRE.US,D,20130225,000000,829.726,839.199,825.87,827.773,629.63680562912,0
+GYRE.US,D,20130226,000000,831.58,831.58,818.253,822.109,624.31131540584,0
+GYRE.US,D,20130227,000000,824.014,827.773,818.253,822.109,694.36199449668,0
+GYRE.US,D,20130228,000000,824.014,827.773,818.253,824.014,245.79185645899,0
+GYRE.US,D,20130301,000000,818.253,825.87,818.253,822.109,247.43046883539,0
+GYRE.US,D,20130304,000000,824.014,824.014,799.261,814.494,918.85189006253,0
+GYRE.US,D,20130305,000000,810.685,846.814,810.685,841.102,1041.747818292,0
+GYRE.US,D,20130306,000000,839.199,844.909,827.773,833.485,690.26546355566,0
+GYRE.US,D,20130307,000000,831.58,846.814,827.773,829.726,568.59849460847,0
+GYRE.US,D,20130308,000000,837.343,856.333,829.726,850.623,775.06365403405,0
+GYRE.US,D,20130311,000000,846.814,846.814,827.773,829.726,924.99668647398,0
+GYRE.US,D,20130312,000000,843.006,863.95,833.485,833.485,978.66124180091,0
+GYRE.US,D,20130313,000000,837.343,848.718,827.773,833.485,1223.2241389776,0
+GYRE.US,D,20130314,000000,839.199,846.814,831.58,843.006,1401.4232349104,0
+GYRE.US,D,20130315,000000,844.909,862.047,844.909,860.142,1666.0591336979,0
+GYRE.US,D,20130318,000000,852.526,863.95,831.58,839.199,633.32368347601,0
+GYRE.US,D,20130319,000000,837.343,843.006,829.726,837.343,640.28778607567,0
+GYRE.US,D,20130320,000000,839.199,839.199,825.87,829.726,681.66274857958,0
+GYRE.US,D,20130321,000000,827.773,831.58,820.156,825.87,285.93785968063,0
+GYRE.US,D,20130322,000000,829.726,829.726,806.877,822.109,1290.4072464097,0
+GYRE.US,D,20130325,000000,822.109,827.773,804.022,810.685,427.67783023865,0
+GYRE.US,D,20130326,000000,806.877,806.877,797.358,804.924,522.30769497536,0
+GYRE.US,D,20130327,000000,808.782,812.541,803.07,812.541,357.21749805373,0
+GYRE.US,D,20130328,000000,820.156,820.156,801.166,814.494,754.5809993291,0
+GYRE.US,D,20130401,000000,816.397,827.773,799.261,818.253,779.97949116323,0
+GYRE.US,D,20130402,000000,827.773,844.909,816.397,839.199,911.88778746284,0
+GYRE.US,D,20130403,000000,841.102,841.102,804.924,806.877,841.83710837205,0
+GYRE.US,D,20130404,000000,810.685,825.87,801.166,825.87,566.55022913798,0
+GYRE.US,D,20130405,000000,816.397,818.253,808.782,814.494,501.82504027045,0
+GYRE.US,D,20130408,000000,814.494,814.494,791.644,799.261,1197.8256471435,0
+GYRE.US,D,20130409,000000,799.261,820.156,790.327,816.397,1162.595481051,0
+GYRE.US,D,20130410,000000,825.87,850.623,814.494,843.006,824.22202532584,0
+GYRE.US,D,20130411,000000,846.814,846.814,831.58,835.39,349.02443617177,0
+GYRE.US,D,20130412,000000,841.102,841.102,820.156,825.87,340.8313742898,0
+GYRE.US,D,20130415,000000,822.109,824.014,793.549,795.453,744.33967197663,0
+GYRE.US,D,20130416,000000,803.07,812.541,791.644,810.685,663.22835934518,0
+GYRE.US,D,20130417,000000,808.782,816.397,780.22,789.741,1101.9668231245,0
+GYRE.US,D,20130418,000000,789.741,837.343,772.629,831.58,880.75415231137,0
+GYRE.US,D,20130419,000000,829.726,837.343,814.494,825.87,311.74600460882,0
+GYRE.US,D,20130422,000000,829.726,839.199,815.446,837.343,478.47481390684,0
+GYRE.US,D,20130423,000000,839.199,843.006,818.253,824.014,760.72579574056,0
+GYRE.US,D,20130424,000000,814.494,833.485,806.877,831.58,356.39819186554,0
+GYRE.US,D,20130425,000000,835.39,846.814,827.773,841.102,525.17526663405,0
+GYRE.US,D,20130426,000000,839.199,850.623,837.343,844.909,1152.3541536986,0
+GYRE.US,D,20130429,000000,852.526,869.662,848.718,869.662,1258.4543050701,0
+GYRE.US,D,20130430,000000,869.662,879.183,860.142,877.279,1349.806945054,0
+GYRE.US,D,20130501,000000,873.471,875.35,846.814,856.333,998.73424341174,0
+GYRE.US,D,20130502,000000,858.238,878.23,846.814,867.733,577.20120958453,0
+GYRE.US,D,20130503,000000,869.662,894.39,869.662,890.583,740.24314103568,0
+GYRE.US,D,20130506,000000,890.583,911.527,881.062,909.622,739.01418175334,0
+GYRE.US,D,20130507,000000,917.239,970.506,881.062,970.506,2682.4084601558,0
+GYRE.US,D,20130508,000000,970.506,1012.39,970.506,981.927,2272.7553660575,0
+GYRE.US,D,20130509,000000,978.12,978.12,943.846,966.699,979.07089489495,0
+GYRE.US,D,20130510,000000,966.699,976.216,953.364,972.409,542.79034968027,0
+GYRE.US,D,20130513,000000,968.602,1002.88,968.602,983.83,877.47692755858,0
+GYRE.US,D,20130514,000000,991.444,1027.6,989.541,1016.17,1323.1794939376,0
+GYRE.US,D,20130515,000000,1010.49,1039.02,1008.59,1039.02,1407.1583782277,0
+GYRE.US,D,20130516,000000,1035.22,1040.93,1018.1,1029.51,1088.8579241134,0
+GYRE.US,D,20130517,000000,1031.41,1050.45,1026.3,1042.83,3943.7303368845,0
+GYRE.US,D,20130520,000000,1037.12,1065.46,1037.12,1054.25,1013.8914078933,0
+GYRE.US,D,20130521,000000,1048.54,1082.77,1039.02,1063.78,1001.1921619763,0
+GYRE.US,D,20130522,000000,1061.88,1075.2,1021.89,1040.93,1101.9668231245,0
+GYRE.US,D,20130523,000000,1025.72,1063.78,1019.99,1039.02,1440.7499319438,0
+GYRE.US,D,20130524,000000,1035.22,1086.62,1035.22,1063.78,895.09201060486,0
+GYRE.US,D,20130528,000000,1071.39,1088.53,1059.97,1065.68,778.34087878684,0
+GYRE.US,D,20130529,000000,1056.17,1086.62,1056.17,1079.01,420.71372763898,0
+GYRE.US,D,20130530,000000,1082.77,1098,1079.01,1084.67,485.84856960061,0
+GYRE.US,D,20130531,000000,1075.2,1088.53,1061.88,1071.39,1779.9426938572,0
+GYRE.US,D,20130603,000000,1071.39,1071.39,1040.93,1061.88,1084.3517400782,0
+GYRE.US,D,20130604,000000,1059.97,1067.59,1027.6,1033.31,722.62805798941,0
+GYRE.US,D,20130605,000000,1029.51,1037.12,983.079,987.637,935.64766692057,0
+GYRE.US,D,20130606,000000,983.83,1008.59,964.795,1002.88,602.19004832453,0
+GYRE.US,D,20130607,000000,1006.65,1016.17,985.734,995.251,443.24464781438,0
+GYRE.US,D,20130610,000000,999.069,1004.78,949.612,957.171,1582.0802494077,0
+GYRE.US,D,20130611,000000,940.086,1008.59,924.855,989.541,750.48446838816,0
+GYRE.US,D,20130612,000000,993.348,993.348,934.375,934.375,537.464859457,0
+GYRE.US,D,20130613,000000,934.375,991.444,909.648,985.734,434.23227974422,0
+GYRE.US,D,20130614,000000,987.637,987.637,915.336,917.239,919.26154315664,0
+GYRE.US,D,20130617,000000,919.143,947.7,892.512,915.336,849.21086406579,0
+GYRE.US,D,20130618,000000,919.143,936.279,902.007,930.522,484.20995722422,0
+GYRE.US,D,20130619,000000,926.76,928.665,905.815,907.719,512.0663676229,0
+GYRE.US,D,20130620,000000,896.295,898.198,865.684,881.062,540.33243111568,0
+GYRE.US,D,20130621,000000,886.798,886.798,852.526,875.35,2051.9523483385,0
+GYRE.US,D,20130624,000000,867.733,867.733,852.526,860.142,814.39035106748,0
+GYRE.US,D,20130625,000000,868.711,868.711,837.343,846.814,1285.9010623746,0
+GYRE.US,D,20130626,000000,856.333,856.333,825.87,831.58,980.70950727135,0
+GYRE.US,D,20130627,000000,833.485,833.485,818.253,824.014,1049.940880174,0
+GYRE.US,D,20130628,000000,818.253,827.773,810.685,812.541,3151.8709059925,0
+GYRE.US,D,20130701,000000,814.494,856.333,814.494,829.726,413.7496250393,0
+GYRE.US,D,20130702,000000,831.58,837.343,822.109,822.109,667.73454338027,0
+GYRE.US,D,20130703,000000,827.773,877.279,827.773,863.95,530.09110376323,0
+GYRE.US,D,20130705,000000,888.679,888.679,829.726,871.566,1183.0781357559,0
+GYRE.US,D,20130708,000000,875.35,889.63,865.855,873.471,478.06516081274,0
+GYRE.US,D,20130709,000000,875.35,882.966,841.102,852.526,1827.4624527726,0
+GYRE.US,D,20130710,000000,856.333,907.719,850.623,896.295,4365.6730238058,0
+GYRE.US,D,20130711,000000,909.622,911.527,892.512,902.007,1055.6760234914,0
+GYRE.US,D,20130712,000000,903.912,951.46,903.912,951.46,1265.0087545756,0
+GYRE.US,D,20130715,000000,953.364,978.12,941.989,962.938,4955.1638262133,0
+GYRE.US,D,20130716,000000,960.988,980.023,949.612,955.323,1203.5607904609,0
+GYRE.US,D,20130717,000000,959.085,970.506,950.514,960.988,1754.134548929,0
+GYRE.US,D,20130718,000000,960.988,993.348,960.988,987.637,816.43861653793,0
+GYRE.US,D,20130719,000000,987.637,1008.59,981.927,985.734,631.27541800551,0
+GYRE.US,D,20130722,000000,983.83,1010.49,980.023,1002.88,667.32489028616,0
+GYRE.US,D,20130723,000000,1010.49,1014.27,978.12,987.637,1430.5086045913,0
+GYRE.US,D,20130724,000000,989.541,997.165,976.216,989.541,740.65279412973,0
+GYRE.US,D,20130725,000000,987.637,1006.65,964.795,1006.65,776.29261331633,0
+GYRE.US,D,20130726,000000,997.165,1008.59,981.927,987.637,796.77526802121,0
+GYRE.US,D,20130729,000000,983.83,989.541,955.323,966.699,642.74570464027,0
+GYRE.US,D,20130730,000000,972.409,981.927,957.171,968.602,469.87209893077,0
+GYRE.US,D,20130731,000000,970.506,983.83,951.46,951.46,635.37194894649,0
+GYRE.US,D,20130801,000000,951.46,985.734,941.989,966.699,702.14540328453,0
+GYRE.US,D,20130802,000000,960.988,966.699,955.323,962.938,788.99185923336,0
+GYRE.US,D,20130805,000000,968.602,993.348,968.602,991.444,770.14781690487,0
+GYRE.US,D,20130806,000000,981.927,1008.59,964.795,1004.78,1636.5641109228,0
+GYRE.US,D,20130807,000000,997.165,1021.7,951.46,972.409,1321.1312284671,0
+GYRE.US,D,20130808,000000,983.83,983.83,960.988,968.602,1464.9194644956,0
+GYRE.US,D,20130809,000000,964.795,976.216,941.989,957.171,488.71614125929,0
+GYRE.US,D,20130812,000000,949.612,968.602,940.086,966.699,793.08839017438,0
+GYRE.US,D,20130813,000000,964.795,964.795,936.279,943.846,315.4328824557,0
+GYRE.US,D,20130814,000000,940.086,959.085,932.472,951.46,758.26787717601,0
+GYRE.US,D,20130815,000000,940.086,940.086,910.575,923.122,729.59216058909,0
+GYRE.US,D,20130816,000000,919.143,932.472,898.198,921.046,830.3668217373,0
+GYRE.US,D,20130819,000000,917.239,922.951,909.622,909.622,354.75957948914,0
+GYRE.US,D,20130820,000000,913.431,922.951,896.295,905.815,681.25309548553,0
+GYRE.US,D,20130821,000000,905.815,919.143,869.662,882.966,13448.501426154,0
+GYRE.US,D,20130822,000000,884.895,924.855,884.895,915.336,1478.4380166009,0
+GYRE.US,D,20130823,000000,921.046,945.75,911.527,924.855,3149.822640522,0
+GYRE.US,D,20130826,000000,924.855,951.46,922.951,936.279,1582.4899025018,0
+GYRE.US,D,20130827,000000,926.76,936.279,904.863,907.719,1233.8751194241,0
+GYRE.US,D,20130828,000000,909.622,964.795,882.966,953.364,1350.2165981481,0
+GYRE.US,D,20130829,000000,951.46,1012.39,950.514,980.023,1600.9242917362,0
+GYRE.US,D,20130830,000000,978.12,987.637,969.549,974.313,691.90407593205,0
+GYRE.US,D,20130903,000000,989.541,1010.49,987.637,993.348,1081.0745153254,0
+GYRE.US,D,20130904,000000,991.444,1008.59,987.637,1008.59,698.04887234351,0
+GYRE.US,D,20130905,000000,1010.49,1042.83,1010.49,1029.51,1178.981604815,0
+GYRE.US,D,20130906,000000,1031.41,1044.73,1002.88,1035.22,788.58220613924,0
+GYRE.US,D,20130909,000000,1040.93,1077.06,1037.12,1067.59,1296.5520428212,0
+GYRE.US,D,20130910,000000,1077.06,1092.29,1061.88,1088.53,1442.3885443202,0
+GYRE.US,D,20130911,000000,1088.53,1098.96,1071.39,1080.91,752.94238695271,0
+GYRE.US,D,20130912,000000,1077.06,1090.38,1059.97,1084.67,644.38431701666,0
+GYRE.US,D,20130913,000000,1084.67,1103.72,1063.78,1082.77,859.04253832415,0
+GYRE.US,D,20130916,000000,1096.09,1111.33,1067.54,1069.44,561.6343920088,0
+GYRE.US,D,20130917,000000,1065.68,1067.59,1042.83,1050.45,729.59216058909,0
+GYRE.US,D,20130918,000000,1046.64,1054.25,1019.99,1044.73,1194.5484223907,0
+GYRE.US,D,20130919,000000,1046.64,1052.35,1018.1,1048.54,448.57013803766,0
+GYRE.US,D,20130920,000000,1048.54,1079.01,1037.12,1040.93,1226.5013637304,0
+GYRE.US,D,20130923,000000,1039.02,1060.92,1033.31,1054.25,470.69140511897,0
+GYRE.US,D,20130924,000000,1052.35,1052.35,989.541,1021.89,437.09985140291,0
+GYRE.US,D,20130925,000000,1019.99,1019.99,981.927,995.251,578.43016886683,0
+GYRE.US,D,20130926,000000,1000.97,1031.41,993.348,1016.17,340.01206810161,0
+GYRE.US,D,20130927,000000,1006.65,1025.72,989.541,1002.88,397.36350127537,0
+GYRE.US,D,20130930,000000,993.348,1033.31,993.348,1010.49,483.39065103602,0
+GYRE.US,D,20131001,000000,1014.27,1061.88,1014.27,1054.25,755.80995861138,0
+GYRE.US,D,20131002,000000,1048.54,1092.29,1046.64,1088.53,956.53997471957,0
+GYRE.US,D,20131003,000000,1090.38,1107.52,1033.31,1069.44,736.55626318878,0
+GYRE.US,D,20131004,000000,1065.68,1103.72,1065.68,1090.38,507.15053049372,0
+GYRE.US,D,20131007,000000,1082.77,1082.77,1033.31,1035.22,464.54660870749,0
+GYRE.US,D,20131008,000000,1039.02,1067.59,964.795,972.409,674.28899288584,0
+GYRE.US,D,20131009,000000,980.023,1004.78,940.086,999.069,842.24676146617,0
+GYRE.US,D,20131010,000000,1010.49,1027.6,978.12,987.637,500.59608098815,0
+GYRE.US,D,20131011,000000,981.927,989.541,955.323,978.12,648.48084795764,0
+GYRE.US,D,20131014,000000,974.313,997.165,962.938,989.541,342.4699866662,0
+GYRE.US,D,20131015,000000,989.541,989.541,938.136,941.989,1648.8537037457,0
+GYRE.US,D,20131016,000000,951.46,1002.88,945.75,1002.88,659.9511345924,0
+GYRE.US,D,20131017,000000,997.165,1012.39,983.83,1004.78,396.95384818128,0
+GYRE.US,D,20131018,000000,1016.17,1016.17,989.541,1004.78,473.96862987176,0
+GYRE.US,D,20131021,000000,1004.78,1042.83,955.323,974.313,750.48446838816,0
+GYRE.US,D,20131022,000000,978.12,1006.65,957.171,983.83,856.17496666547,0
+GYRE.US,D,20131023,000000,976.216,1012.39,972.409,993.348,746.79759054125,0
+GYRE.US,D,20131024,000000,1000.97,1012.39,989.541,1004.78,442.01568853209,0
+GYRE.US,D,20131025,000000,1012.39,1021.89,997.165,1006.65,725.49562964814,0
+GYRE.US,D,20131028,000000,1008.59,1021.89,981.927,999.069,420.30407454488,0
+GYRE.US,D,20131029,000000,1004.78,1019.99,993.348,997.165,283.88959421013,0
+GYRE.US,D,20131030,000000,1019.99,1019.99,934.375,938.136,678.79517692091,0
+GYRE.US,D,20131031,000000,934.375,938.136,900.127,903.912,557.12820797371,0
+GYRE.US,D,20131101,000000,886.798,922.951,879.183,913.431,704.60332184908,0
+GYRE.US,D,20131104,000000,913.431,917.239,879.183,888.679,1249.0322839058,0
+GYRE.US,D,20131105,000000,892.512,943.846,871.566,915.336,646.02292939305,0
+GYRE.US,D,20131106,000000,922.951,926.76,875.35,875.35,545.65792133896,0
+GYRE.US,D,20131107,000000,915.336,915.336,858.238,865.855,625.94992778224,0
+GYRE.US,D,20131108,000000,865.855,930.522,865.855,892.512,475.19758915405,0
+GYRE.US,D,20131111,000000,884.895,909.622,879.183,905.815,154.84886956916,0
+GYRE.US,D,20131112,000000,905.815,905.815,865.855,877.279,491.17405982388,0
+GYRE.US,D,20131113,000000,881.062,902.007,879.183,900.127,350.66304854816,0
+GYRE.US,D,20131114,000000,898.198,898.198,875.35,890.583,195.4045258849,0
+GYRE.US,D,20131115,000000,888.679,951.46,888.679,932.472,1111.7984973829,0
+GYRE.US,D,20131118,000000,938.136,965.278,924.855,943.846,502.64434645864,0
+GYRE.US,D,20131119,000000,947.7,983.83,930.522,941.989,1067.1463101261,0
+GYRE.US,D,20131120,000000,945.75,980.023,941.989,947.7,505.10226502323,0
+GYRE.US,D,20131121,000000,957.171,999.069,953.364,985.734,665.68627790977,0
+GYRE.US,D,20131122,000000,991.444,1012.39,928.665,1008.59,698.86817853174,0
+GYRE.US,D,20131125,000000,1004.78,1029.51,985.734,1025.72,739.42383484745,0
+GYRE.US,D,20131126,000000,1025.72,1042.83,1019.99,1031.41,877.47692755858,0
+GYRE.US,D,20131127,000000,1035.22,1065.68,1031.41,1065.68,663.22835934518,0
+GYRE.US,D,20131129,000000,1065.68,1105.62,1063.78,1094.19,289.21508443342,0
+GYRE.US,D,20131202,000000,1090.38,1090.38,1039.02,1058.07,539.51312492749,0
+GYRE.US,D,20131203,000000,1052.35,1052.35,1004.78,1027.6,1029.048572375,0
+GYRE.US,D,20131204,000000,1019.99,1039.02,976.216,980.023,434.23227974422,0
+GYRE.US,D,20131205,000000,978.12,993.348,970.506,978.12,732.45973224777,0
+GYRE.US,D,20131206,000000,991.444,1054.25,960.988,1046.64,902.05611320448,0
+GYRE.US,D,20131209,000000,1052.35,1092.29,1035.22,1059.97,758.67753027012,0
+GYRE.US,D,20131210,000000,1054.25,1086.58,1010.49,1021.89,628.40784634683,0
+GYRE.US,D,20131211,000000,1021.89,1027.6,974.313,983.83,756.62926479961,0
+GYRE.US,D,20131212,000000,1008.59,1018.1,980.023,1016.17,614.47964114748,0
+GYRE.US,D,20131213,000000,1023.8,1069.44,1016.17,1039.02,1903.2482751808,0
+GYRE.US,D,20131216,000000,1025.72,1162.72,1025.72,1132.25,4775.7357709982,0
+GYRE.US,D,20131217,000000,761.205,789.741,736.453,744.069,23938.078553635,0
+GYRE.US,D,20131218,000000,740.26,742.14,713.604,732.645,6474.567152224,0
+GYRE.US,D,20131219,000000,726.931,747.877,723.124,732.645,3973.2253596596,0
+GYRE.US,D,20131220,000000,736.453,787.837,732.645,780.22,6597.0534273593,0
+GYRE.US,D,20131223,000000,789.741,795.453,771.652,782.125,1620.9972933471,0
+GYRE.US,D,20131224,000000,784.029,791.644,770.701,789.741,963.50407731925,0
+GYRE.US,D,20131226,000000,793.549,793.549,766.893,785.934,828.31855626679,0
+GYRE.US,D,20131227,000000,789.741,799.261,770.701,785.934,1128.1846211468,0
+GYRE.US,D,20131230,000000,782.125,799.261,774.51,778.317,975.38401704812,0
+GYRE.US,D,20131231,000000,774.51,795.453,770.701,789.741,778.75053188089,0
+GYRE.US,D,20140102,000000,789.741,799.261,768.796,791.644,6393.4558395925,0
+GYRE.US,D,20140103,000000,791.644,797.358,776.413,778.317,5888.7632276633,0
+GYRE.US,D,20140106,000000,780.22,793.549,770.701,776.413,6404.1068200391,0
+GYRE.US,D,20140107,000000,782.125,797.358,774.534,791.644,1294.9134304448,0
+GYRE.US,D,20140108,000000,797.358,825.87,782.125,820.156,1358.8193131242,0
+GYRE.US,D,20140109,000000,824.014,844.909,797.358,835.39,1403.4715003808,0
+GYRE.US,D,20140110,000000,837.343,852.526,824.014,848.718,685.7592795206,0
+GYRE.US,D,20140113,000000,841.102,869.857,825.87,829.726,854.53635428908,0
+GYRE.US,D,20140114,000000,831.58,875.35,831.58,875.35,1355.9517414654,0
+GYRE.US,D,20140115,000000,875.35,913.431,848.718,909.622,1159.3182562983,0
+GYRE.US,D,20140116,000000,909.622,932.472,907.719,924.855,691.49442283794,0
+GYRE.US,D,20140117,000000,921.046,930.522,894.415,915.336,1834.8362084664,0
+GYRE.US,D,20140121,000000,924.855,934.375,890.583,917.239,1035.6030218805,0
+GYRE.US,D,20140122,000000,917.239,921.046,890.583,911.527,793.90769636254,0
+GYRE.US,D,20140123,000000,903.912,907.719,877.279,902.007,883.21207087599,0
+GYRE.US,D,20140124,000000,877.279,892.512,844.909,875.35,1127.7749680527,0
+GYRE.US,D,20140127,000000,882.966,882.966,816.397,829.726,2217.0425452601,0
+GYRE.US,D,20140128,000000,831.58,863.95,831.58,860.142,1124.907396394,0
+GYRE.US,D,20140129,000000,846.814,860.142,829.726,852.526,672.24072741534,0
+GYRE.US,D,20140130,000000,865.855,871.566,789.741,860.142,964.73303660153,0
+GYRE.US,D,20140131,000000,839.199,854.43,833.485,839.199,479.29412009504,0
+GYRE.US,D,20140203,000000,835.39,846.814,778.341,810.685,1132.6908051819,0
+GYRE.US,D,20140204,000000,803.07,833.485,803.07,820.156,393.26697033439,0
+GYRE.US,D,20140205,000000,795.453,816.397,778.317,812.541,917.62293078025,0
+GYRE.US,D,20140206,000000,816.397,839.199,806.877,831.58,735.73695700055,0
+GYRE.US,D,20140207,000000,841.102,894.39,837.343,894.39,1689.4093600614,0
+GYRE.US,D,20140210,000000,898.198,966.699,896.295,943.846,3601.6700033124,0
+GYRE.US,D,20140211,000000,940.086,947.7,903.912,934.375,1866.7891498061,0
+GYRE.US,D,20140212,000000,932.472,940.086,902.007,905.815,829.54751554907,0
+GYRE.US,D,20140213,000000,884.895,894.39,865.855,873.471,1029.4582254691,0
+GYRE.US,D,20140214,000000,873.471,873.471,850.623,850.623,538.28416564519,0
+GYRE.US,D,20140218,000000,856.333,888.679,829.897,884.895,594.40663953667,0
+GYRE.US,D,20140219,000000,879.183,896.295,865.855,881.062,677.97587073275,0
+GYRE.US,D,20140220,000000,869.662,905.815,869.662,903.912,466.18522108389,0
+GYRE.US,D,20140221,000000,911.527,928.665,888.312,905.815,594.40663953667,0
+GYRE.US,D,20140224,000000,909.622,926.76,905.815,907.719,970.87783301299,0
+GYRE.US,D,20140225,000000,915.336,957.171,889.435,947.7,2091.688698466,0
+GYRE.US,D,20140226,000000,947.7,959.085,911.527,949.612,1310.4802480205,0
+GYRE.US,D,20140227,000000,949.612,962.938,922.951,955.323,977.43228251856,0
+GYRE.US,D,20140228,000000,951.46,957.171,916.092,938.136,1452.2202185786,0
+GYRE.US,D,20140303,000000,922.951,951.46,866.635,943.846,700.09713781402,0
+GYRE.US,D,20140304,000000,959.085,968.602,943.846,949.612,1067.5559632202,0
+GYRE.US,D,20140305,000000,949.612,960.988,941.989,959.085,1423.9541550858,0
+GYRE.US,D,20140306,000000,959.085,972.409,934.375,943.846,1739.7966906356,0
+GYRE.US,D,20140307,000000,955.323,957.171,919.143,932.472,1478.8476696949,0
+GYRE.US,D,20140310,000000,932.472,938.136,905.815,919.143,1524.3191631399,0
+GYRE.US,D,20140311,000000,921.046,960.988,919.143,934.375,1381.3502332996,0
+GYRE.US,D,20140312,000000,932.472,959.085,928.665,953.364,825.86063770224,0
+GYRE.US,D,20140313,000000,957.171,962.938,940.086,959.085,1055.2663703973,0
+GYRE.US,D,20140314,000000,951.46,985.734,948.657,968.602,467.00452727208,0
+GYRE.US,D,20140317,000000,976.216,995.233,947.7,951.46,918.03258387436,0
+GYRE.US,D,20140318,000000,951.46,985.734,945.75,985.734,570.23710698487,0
+GYRE.US,D,20140319,000000,981.927,993.348,951.46,966.699,280.61236945735,0
+GYRE.US,D,20140320,000000,964.795,966.699,943.846,949.612,562.86335129109,0
+GYRE.US,D,20140321,000000,955.323,959.085,922.951,945.75,1276.4790412104,0
+GYRE.US,D,20140324,000000,945.75,951.46,865.855,894.39,955.31101543729,0
+GYRE.US,D,20140325,000000,902.007,949.612,873.471,903.912,736.9659162829,0
+GYRE.US,D,20140326,000000,913.431,936.279,896.295,911.527,1148.2576227576,0
+GYRE.US,D,20140327,000000,907.719,943.846,886.798,919.143,489.53544744749,0
+GYRE.US,D,20140328,000000,917.239,930.522,867.733,879.183,459.22111848422,0
+GYRE.US,D,20140331,000000,881.062,915.336,881.062,903.912,571.05641317306,0
+GYRE.US,D,20140401,000000,909.622,929.565,894.39,911.527,1796.3288176211,0
+GYRE.US,D,20140402,000000,915.336,915.336,884.895,894.39,1414.1224808274,0
+GYRE.US,D,20140403,000000,890.583,898.198,862.047,882.966,832.41508720781,0
+GYRE.US,D,20140404,000000,882.966,894.39,827.773,846.814,1081.4841684196,0
+GYRE.US,D,20140407,000000,846.814,877.279,831.58,860.142,893.86305132252,0
+GYRE.US,D,20140408,000000,862.047,888.679,852.526,856.333,857.40392594775,0
+GYRE.US,D,20140409,000000,862.047,915.336,862.047,911.527,768.50920452848,0
+GYRE.US,D,20140410,000000,911.527,911.527,831.58,837.343,908.61056271005,0
+GYRE.US,D,20140411,000000,825.87,863.95,804.924,808.782,796.77526802121,0
+GYRE.US,D,20140414,000000,827.773,835.39,757.372,776.413,1793.8708990566,0
+GYRE.US,D,20140415,000000,780.22,797.358,713.604,761.205,1665.6494806038,0
+GYRE.US,D,20140416,000000,761.205,780.22,747.877,776.413,642.33605154617,0
+GYRE.US,D,20140417,000000,772.605,797.358,740.26,757.372,653.39668508682,0
+GYRE.US,D,20140421,000000,761.205,785.934,755.467,778.317,1156.8603377336,0
+GYRE.US,D,20140422,000000,785.934,837.343,784.029,833.485,924.17738028582,0
+GYRE.US,D,20140423,000000,835.39,835.39,785.934,808.782,927.04495194449,0
+GYRE.US,D,20140424,000000,810.685,833.485,782.125,812.541,945.47934117893,0
+GYRE.US,D,20140425,000000,804.924,820.156,791.644,806.877,1121.2205185471,0
+GYRE.US,D,20140428,000000,873.447,873.447,780.22,814.494,1364.5544564415,0
+GYRE.US,D,20140429,000000,814.494,862.047,814.494,839.199,712.79638373105,0
+GYRE.US,D,20140430,000000,831.58,848.718,797.358,844.909,603.41900760683,0
+GYRE.US,D,20140501,000000,814.494,848.718,803.07,829.726,663.63801243928,0
+GYRE.US,D,20140502,000000,843.006,843.006,780.22,789.741,542.79034968027,0
+GYRE.US,D,20140505,000000,782.125,804.924,772.605,799.261,407.19517553373,0
+GYRE.US,D,20140506,000000,808.782,822.109,789.741,814.494,1059.7725544323,0
+GYRE.US,D,20140507,000000,761.205,806.829,725.028,782.125,1834.4265553723,0
+GYRE.US,D,20140508,000000,744.069,787.837,732.645,732.645,875.01900899403,0
+GYRE.US,D,20140509,000000,725.028,744.069,717.411,736.453,1000.3728557881,0
+GYRE.US,D,20140512,000000,738.357,763.084,730.74,742.14,760.72579574056,0
+GYRE.US,D,20140513,000000,728.836,752.832,723.124,730.74,748.84585601176,0
+GYRE.US,D,20140514,000000,728.836,742.14,709.795,713.604,548.11583990355,0
+GYRE.US,D,20140515,000000,705.987,744.069,690.804,736.453,1086.4000055487,0
+GYRE.US,D,20140516,000000,734.548,747.877,694.563,709.795,1479.6669758831,0
+GYRE.US,D,20140519,000000,704.083,728.836,688.899,717.411,456.76319991963,0
+GYRE.US,D,20140520,000000,711.7,726.931,669.859,692.659,1014.3010609874,0
+GYRE.US,D,20140521,000000,694.563,705.987,675.571,688.851,642.33605154617,0
+GYRE.US,D,20140522,000000,681.235,704.083,681.235,686.947,579.24947505503,0
+GYRE.US,D,20140523,000000,685.092,709.795,669.859,702.178,1181.4395233795,0
+GYRE.US,D,20140527,000000,707.892,751.684,700.275,711.7,950.39517830811,0
+GYRE.US,D,20140528,000000,713.604,764.988,713.604,759.276,701.3260970963,0
+GYRE.US,D,20140529,000000,763.084,766.893,719.316,723.124,959.40754637824,0
+GYRE.US,D,20140530,000000,726.931,730.74,692.659,713.604,1145.799704193,0
+GYRE.US,D,20140602,000000,713.604,736.453,696.468,730.74,1935.2012165205,0
+GYRE.US,D,20140603,000000,705.987,734.548,704.865,725.028,659.9511345924,0
+GYRE.US,D,20140604,000000,717.411,742.14,717.411,730.74,502.64434645864,0
+GYRE.US,D,20140605,000000,732.645,747.877,725.028,742.14,524.35596044585,0
+GYRE.US,D,20140606,000000,749.757,791.644,734.548,776.413,1338.7463115133,0
+GYRE.US,D,20140609,000000,780.22,816.397,763.084,799.261,809.06486084419,0
+GYRE.US,D,20140610,000000,808.782,822.109,780.22,808.782,654.62564436911,0
+GYRE.US,D,20140611,000000,797.358,854.43,797.358,848.718,1272.3825102694,0
+GYRE.US,D,20140612,000000,846.814,850.623,803.07,816.397,732.86938534188,0
+GYRE.US,D,20140613,000000,831.58,860.142,803.07,846.814,1180.6202171914,0
+GYRE.US,D,20140616,000000,843.006,854.259,814.494,829.726,1045.844349233,0
+GYRE.US,D,20140617,000000,831.58,843.006,797.358,806.877,796.36561492716,0
+GYRE.US,D,20140618,000000,804.924,816.397,780.22,799.261,827.49925007863,0
+GYRE.US,D,20140619,000000,804.924,816.397,784.029,799.261,786.12428757469,0
+GYRE.US,D,20140620,000000,787.837,829.726,787.837,797.358,1496.0530996471,0
+GYRE.US,D,20140623,000000,804.924,837.343,797.358,810.685,1618.5393747825,0
+GYRE.US,D,20140624,000000,814.494,843.006,801.166,812.541,1439.1113195674,0
+GYRE.US,D,20140625,000000,803.07,821.109,791.644,801.166,1092.9544550543,0
+GYRE.US,D,20140626,000000,806.877,814.494,774.51,793.549,909.02021580417,0
+GYRE.US,D,20140627,000000,784.029,818.253,782.125,814.494,15471.368404811,0
+GYRE.US,D,20140630,000000,808.782,863.95,806.877,858.238,992.17979390617,0
+GYRE.US,D,20140701,000000,869.662,881.062,846.814,871.566,1287.1300216569,0
+GYRE.US,D,20140702,000000,867.733,882.966,854.43,865.855,1491.9565687061,0
+GYRE.US,D,20140703,000000,875.35,890.583,868.686,886.798,811.93243250286,0
+GYRE.US,D,20140707,000000,886.798,886.798,824.014,829.726,1003.6500805409,0
+GYRE.US,D,20140708,000000,825.87,841.102,804.022,829.726,1140.0645608757,0
+GYRE.US,D,20140709,000000,837.343,856.333,833.485,837.343,616.52790661797,0
+GYRE.US,D,20140710,000000,804.924,848.718,803.07,837.343,710.33846516649,0
+GYRE.US,D,20140711,000000,831.58,856.333,831.58,844.909,534.18763470421,0
+GYRE.US,D,20140714,000000,852.526,862.047,677.475,839.199,12491.55179834,0
+GYRE.US,D,20140715,000000,803.07,824.014,749.757,766.893,3251.4166078583,0
+GYRE.US,D,20140716,000000,764.988,776.413,749.757,763.084,798.4138803976,0
+GYRE.US,D,20140717,000000,759.276,768.796,723.124,726.931,1163.4147872392,0
+GYRE.US,D,20140718,000000,734.548,764.988,731.887,764.988,596.45490500715,0
+GYRE.US,D,20140721,000000,753.588,761.205,735.133,749.757,885.2603363465,0
+GYRE.US,D,20140722,000000,751.684,753.588,730.74,744.069,969.2392206366,0
+GYRE.US,D,20140723,000000,742.14,755.467,736.818,745.972,282.66063492784,0
+GYRE.US,D,20140724,000000,749.757,755.467,738.721,747.877,350.25339545407,0
+GYRE.US,D,20140725,000000,742.14,759.276,741.213,745.972,419.07511526258,0
+GYRE.US,D,20140728,000000,745.972,759.276,730.74,745.972,553.85098322093,0
+GYRE.US,D,20140729,000000,582.298,589.914,525.225,532.84,11640.702321898,0
+GYRE.US,D,20140730,000000,521.416,546.169,521.416,536.649,2192.8730127083,0
+GYRE.US,D,20140731,000000,532.84,532.84,513.801,530.937,1125.7267025822,0
+GYRE.US,D,20140801,000000,525.225,532.84,516.07,529.033,927.45460503861,0
+GYRE.US,D,20140804,000000,532.84,532.84,513.801,532.84,1449.3526469198,0
+GYRE.US,D,20140805,000000,521.416,533.793,519.147,532.84,2012.6256513051,0
+GYRE.US,D,20140806,000000,532.84,539.505,521.416,532.84,2122.4126805234,0
+GYRE.US,D,20140807,000000,527.128,532.84,520.098,523.32,1500.5592836821,0
+GYRE.US,D,20140808,000000,517.609,532.84,515.704,530.937,1061.4111668087,0
+GYRE.US,D,20140811,000000,532.84,532.84,523.345,525.225,1163.4147872392,0
+GYRE.US,D,20140812,000000,523.32,532.84,517.609,521.416,978.25158870679,0
+GYRE.US,D,20140813,000000,523.32,527.128,517.609,521.416,852.89774191269,0
+GYRE.US,D,20140814,000000,521.416,527.128,509.992,527.128,1959.3707490723,0
+GYRE.US,D,20140815,000000,527.128,532.84,523.32,532.84,1182.6684826619,0
+GYRE.US,D,20140818,000000,532.84,536.649,523.32,532.84,1296.9616959153,0
+GYRE.US,D,20140819,000000,532.84,536.649,529.033,532.84,1948.7197686257,0
+GYRE.US,D,20140820,000000,532.84,544.266,530.937,530.937,529.27179757503,0
+GYRE.US,D,20140821,000000,532.84,535.698,529.033,532.84,1044.6153899507,0
+GYRE.US,D,20140822,000000,542.361,542.361,525.225,532.84,1645.9861320871,0
+GYRE.US,D,20140825,000000,532.84,532.84,523.32,529.033,882.39276468776,0
+GYRE.US,D,20140826,000000,530.937,532.84,527.128,529.033,768.91885762253,0
+GYRE.US,D,20140827,000000,529.033,536.649,527.128,529.033,632.09472419371,0
+GYRE.US,D,20140828,000000,525.225,532.84,525.225,527.128,413.33997194521,0
+GYRE.US,D,20140829,000000,530.937,530.937,517.609,525.225,438.7384637793,0
+GYRE.US,D,20140902,000000,527.128,529.033,519.513,525.225,768.91885762253,0
+GYRE.US,D,20140903,000000,525.225,529.033,511.896,517.609,724.2666703658,0
+GYRE.US,D,20140904,000000,519.513,523.32,511.896,517.609,922.94842100354,0
+GYRE.US,D,20140905,000000,513.801,525.225,498.568,500.472,681.66274857958,0
+GYRE.US,D,20140908,000000,500.472,511.896,500.472,506.184,443.65430090848,0
+GYRE.US,D,20140909,000000,502.401,509.992,494.784,494.784,682.89170786193,0
+GYRE.US,D,20140910,000000,496.687,500.472,489.072,489.072,370.32639706488,0
+GYRE.US,D,20140911,000000,489.072,502.401,485.239,490.953,391.21870486389,0
+GYRE.US,D,20140912,000000,489.072,498.568,481.456,490.953,509.19879596421,0
+GYRE.US,D,20140915,000000,487.168,489.072,479.553,479.553,396.13454199308,0
+GYRE.US,D,20140916,000000,475.744,485.239,474.034,475.744,596.86455810126,0
+GYRE.US,D,20140917,000000,479.553,492.856,475.744,487.168,333.45761859603,0
+GYRE.US,D,20140918,000000,494.784,498.568,489.072,496.687,727.9535482127,0
+GYRE.US,D,20140919,000000,492.856,509.992,477.624,500.472,1781.9909593277,0
+GYRE.US,D,20140922,000000,498.568,500.472,479.553,500.472,800.46214586811,0
+GYRE.US,D,20140923,000000,492.856,496.687,485.239,492.856,659.54148149829,0
+GYRE.US,D,20140924,000000,487.168,490.953,477.624,490.953,307.64947366784,0
+GYRE.US,D,20140925,000000,483.36,490.953,475.744,477.624,363.77194755931,0
+GYRE.US,D,20140926,000000,477.624,483.36,470.031,473.839,300.68537106817,0
+GYRE.US,D,20140929,000000,471.936,492.856,470.031,490.953,721.80875180124,0
+GYRE.US,D,20140930,000000,483.36,489.072,475.744,481.456,405.14691006324,0
+GYRE.US,D,20141001,000000,477.624,480.87,456.703,468.127,710.33846516649,0
+GYRE.US,D,20141002,000000,468.127,481.456,460.512,470.031,578.83982196093,0
+GYRE.US,D,20141003,000000,473.839,475.744,465.271,468.127,301.50467725636,0
+GYRE.US,D,20141006,000000,473.839,489.072,464.32,477.624,635.37194894649,0
+GYRE.US,D,20141007,000000,475.744,475.744,452.896,456.703,664.45731862747,0
+GYRE.US,D,20141008,000000,454.8,464.32,450.991,462.415,348.61478307767,0
+GYRE.US,D,20141009,000000,466.224,485.239,458.607,471.936,711.97707754289,0
+GYRE.US,D,20141010,000000,468.127,473.839,460.512,468.127,328.13212837275,0
+GYRE.US,D,20141013,000000,466.224,479.553,458.607,466.224,307.64947366784,0
+GYRE.US,D,20141014,000000,466.224,471.936,452.896,452.896,328.54178146686,0
+GYRE.US,D,20141015,000000,447.183,450.991,430.974,441.471,863.13906926516,0
+GYRE.US,D,20141016,000000,437.662,450.991,437.662,445.279,1218.3083018484,0
+GYRE.US,D,20141017,000000,450.991,454.8,443.374,449.086,1257.2253457877,0
+GYRE.US,D,20141020,000000,450.991,466.224,441.471,447.183,962.68477113102,0
+GYRE.US,D,20141021,000000,445.279,456.703,439.567,445.279,2577.1276149725,0
+GYRE.US,D,20141022,000000,443.374,450.991,441.471,443.374,787.76289995108,0
+GYRE.US,D,20141023,000000,449.086,454.8,441.471,445.279,606.69623235961,0
+GYRE.US,D,20141024,000000,445.279,447.183,428.143,441.471,237.59879457703,0
+GYRE.US,D,20141027,000000,447.183,450.991,439.567,445.279,419.07511526258,0
+GYRE.US,D,20141028,000000,449.086,454.8,437.662,450.039,223.26093628358,0
+GYRE.US,D,20141029,000000,450.991,452.896,441.471,450.991,128.63107154688,0
+GYRE.US,D,20141030,000000,447.183,454.8,443.374,452.896,498.95746861175,0
+GYRE.US,D,20141031,000000,454.8,454.8,443.374,445.279,555.07994250323,0
+GYRE.US,D,20141103,000000,443.374,452.896,439.567,443.374,258.08144928194,0
+GYRE.US,D,20141104,000000,441.471,450.991,439.567,449.086,279.79306326915,0
+GYRE.US,D,20141105,000000,452.896,469.08,447.183,468.127,2150.6787440162,0
+GYRE.US,D,20141106,000000,464.32,487.168,464.32,470.031,686.16893261471,0
+GYRE.US,D,20141107,000000,466.224,475.744,460.512,473.839,136.00482724064,0
+GYRE.US,D,20141110,000000,473.839,477.624,464.32,468.127,196.22383207309,0
+GYRE.US,D,20141111,000000,462.415,468.127,458.607,460.512,526.40422591634,0
+GYRE.US,D,20141112,000000,460.512,466.224,456.703,456.703,587.44253693699,0
+GYRE.US,D,20141113,000000,458.607,466.224,456.703,462.415,353.94027330095,0
+GYRE.US,D,20141114,000000,460.512,466.224,458.607,462.415,869.28386567662,0
+GYRE.US,D,20141117,000000,458.607,473.839,458.607,462.415,616.52790661797,0
+GYRE.US,D,20141118,000000,462.415,468.127,460.512,464.32,223.67058937769,0
+GYRE.US,D,20141119,000000,462.415,466.224,456.703,460.512,879.11553993498,0
+GYRE.US,D,20141120,000000,456.703,468.127,452.896,468.127,465.36591489569,0
+GYRE.US,D,20141121,000000,462.415,473.839,460.512,460.512,877.8865806527,0
+GYRE.US,D,20141124,000000,470.031,470.031,458.607,464.32,553.03167703273,0
+GYRE.US,D,20141125,000000,464.32,471.936,453.847,458.607,1127.3653149586,0
+GYRE.US,D,20141126,000000,460.512,466.224,460.512,462.415,661.58974696879,0
+GYRE.US,D,20141128,000000,464.32,468.127,462.415,462.415,573.10467864355,0
+GYRE.US,D,20141201,000000,466.224,470.031,456.703,464.32,510.83740834061,0
+GYRE.US,D,20141202,000000,462.415,468.127,452.896,452.896,417.43650288619,0
+GYRE.US,D,20141203,000000,449.086,464.32,449.086,458.607,396.54419508717,0
+GYRE.US,D,20141204,000000,456.703,462.415,450.991,462.415,498.54781551766,0
+GYRE.US,D,20141205,000000,456.703,466.224,452.896,466.224,884.03137706416,0
+GYRE.US,D,20141208,000000,454.8,466.224,454.8,466.224,558.35716725601,0
+GYRE.US,D,20141209,000000,456.703,466.224,456.703,466.224,501.00573408225,0
+GYRE.US,D,20141210,000000,460.512,462.415,456.703,456.703,289.62473752751,0
+GYRE.US,D,20141211,000000,462.415,471.936,456.703,470.031,2198.1985029316,0
+GYRE.US,D,20141212,000000,460.512,479.553,460.512,468.127,3234.6208310004,0
+GYRE.US,D,20141215,000000,468.127,475.939,449.086,454.8,1634.5158454523,0
+GYRE.US,D,20141216,000000,454.8,464.32,447.549,458.607,511.2470614347,0
+GYRE.US,D,20141217,000000,460.512,468.127,460.512,468.127,947.11795355532,0
+GYRE.US,D,20141218,000000,466.224,492.856,460.512,479.553,1348.9876388657,0
+GYRE.US,D,20141219,000000,464.32,530.937,464.32,525.225,1469.0159954365,0
+GYRE.US,D,20141222,000000,513.801,530.937,492.856,529.033,1834.8362084664,0
+GYRE.US,D,20141223,000000,525.225,542.361,504.28,504.28,809.88416703235,0
+GYRE.US,D,20141224,000000,523.32,527.128,515.704,519.513,642.74570464027,0
+GYRE.US,D,20141226,000000,519.513,519.513,466.224,487.168,484.20995722422,0
+GYRE.US,D,20141229,000000,479.553,500.472,479.553,496.687,262.58763331702,0
+GYRE.US,D,20141230,000000,492.856,500.472,488.316,494.784,199.91070991998,0
+GYRE.US,D,20141231,000000,492.856,500.472,490.953,500.472,420.30407454488,0
+GYRE.US,D,20150102,000000,498.568,500.472,489.072,492.856,259.72006165833,0
+GYRE.US,D,20150105,000000,489.072,511.896,489.072,500.472,759.9064895524,0
+GYRE.US,D,20150106,000000,496.687,519.513,492.856,498.568,321.98733196128,0
+GYRE.US,D,20150107,000000,477.624,504.28,471.936,502.401,144.19788912261,0
+GYRE.US,D,20150108,000000,498.568,504.28,489.072,498.568,336.32519025472,0
+GYRE.US,D,20150109,000000,494.784,498.568,489.072,496.687,354.34992639505,0
+GYRE.US,D,20150112,000000,498.568,502.401,483.36,502.401,217.52579296621,0
+GYRE.US,D,20150113,000000,502.401,502.401,481.822,483.36,37.688084657046,0
+GYRE.US,D,20150114,000000,485.239,490.953,477.624,477.624,147.4751138754,0
+GYRE.US,D,20150115,000000,485.239,487.168,464.32,481.456,556.71855487962,0
+GYRE.US,D,20150116,000000,479.553,487.168,475.744,487.168,74.966516219993,0
+GYRE.US,D,20150120,000000,479.553,483.36,475.744,477.624,340.8313742898,0
+GYRE.US,D,20150121,000000,477.624,479.553,475.744,477.624,273.64826685768,0
+GYRE.US,D,20150122,000000,475.744,481.456,464.32,479.553,530.09110376323,0
+GYRE.US,D,20150123,000000,468.127,485.239,468.127,479.553,205.64585323736,0
+GYRE.US,D,20150126,000000,479.553,490.953,475.744,490.953,276.51583851637,0
+GYRE.US,D,20150127,000000,481.456,485.239,479.553,483.36,80.292006443273,0
+GYRE.US,D,20150128,000000,485.239,485.239,475.744,475.744,215.06787440162,0
+GYRE.US,D,20150129,000000,483.921,483.921,468.127,477.624,255.62353071735,0
+GYRE.US,D,20150130,000000,475.744,483.36,475.744,477.624,246.61116264719,0
+GYRE.US,D,20150202,000000,475.744,479.553,475.744,477.624,144.19788912261,0
+GYRE.US,D,20150203,000000,475.744,479.553,475.744,478.575,151.57164481638,0
+GYRE.US,D,20150204,000000,475.744,483.36,470.031,481.456,170.4156871449,0
+GYRE.US,D,20150205,000000,481.456,487.168,475.744,483.36,87.665762137042,0
+GYRE.US,D,20150206,000000,485.239,485.239,475.744,477.624,70.050679090813,0
+GYRE.US,D,20150209,000000,481.456,487.168,475.744,475.744,338.37345572521,0
+GYRE.US,D,20150210,000000,477.624,492.856,477.624,477.624,448.57013803766,0
+GYRE.US,D,20150211,000000,481.456,489.072,477.624,477.624,91.352639983923,0
+GYRE.US,D,20150212,000000,483.36,485.239,477.624,477.624,174.92187117998,0
+GYRE.US,D,20150213,000000,487.168,487.168,475.744,475.744,243.3339378944,0
+GYRE.US,D,20150217,000000,477.624,485.239,477.624,481.456,87.256109042941,0
+GYRE.US,D,20150218,000000,479.553,490.953,479.553,490.953,77.834087878684,0
+GYRE.US,D,20150219,000000,490.953,498.568,481.456,495.736,511.2470614347,0
+GYRE.US,D,20150220,000000,490.953,496.687,485.239,494.784,258.49110237604,0
+GYRE.US,D,20150223,000000,489.072,498.568,485.239,498.568,90.942986889828,0
+GYRE.US,D,20150224,000000,498.568,498.568,487.168,490.953,542.79034968027,0
+GYRE.US,D,20150225,000000,494.784,498.568,487.168,494.784,57.761086267863,0
+GYRE.US,D,20150226,000000,490.953,500.472,487.168,490.953,49.977677479995,0
+GYRE.US,D,20150227,000000,489.072,502.401,487.168,500.472,249.47873430588,0
+GYRE.US,D,20150302,000000,496.687,502.401,490.953,500.472,329.36108765505,0
+GYRE.US,D,20150303,000000,498.568,500.472,494.784,496.687,65.134841961633,0
+GYRE.US,D,20150304,000000,498.568,508.089,494.784,494.784,360.49472280652,0
+GYRE.US,D,20150305,000000,504.28,506.184,498.568,498.568,516.57255165798,0
+GYRE.US,D,20150306,000000,494.784,506.184,481.456,500.472,1477.6187104126,0
+GYRE.US,D,20150309,000000,504.28,506.184,487.168,502.401,388.7607862993,0
+GYRE.US,D,20150310,000000,494.784,504.28,490.953,498.568,203.18793467277,0
+GYRE.US,D,20150311,000000,494.784,502.401,492.856,502.401,263.40693950522,0
+GYRE.US,D,20150312,000000,502.401,502.401,494.784,498.568,242.9242848003,0
+GYRE.US,D,20150313,000000,502.401,502.401,498.568,502.401,101.59396733638,0
+GYRE.US,D,20150316,000000,498.568,504.28,487.168,504.28,491.99336601208,0
+GYRE.US,D,20150317,000000,500.472,513.801,500.472,513.801,494.45128457668,0
+GYRE.US,D,20150318,000000,511.896,519.513,504.28,511.896,647.25188867535,0
+GYRE.US,D,20150319,000000,513.801,519.513,500.472,519.513,556.30890178552,0
+GYRE.US,D,20150320,000000,515.704,527.128,506.184,506.184,1267.4666731402,0
+GYRE.US,D,20150323,000000,513.801,529.033,509.992,527.128,920.49050243892,0
+GYRE.US,D,20150324,000000,529.033,570.873,527.128,544.266,6162.8211476151,0
+GYRE.US,D,20150325,000000,548.025,614.665,538.552,567.066,1467.7870361543,0
+GYRE.US,D,20150326,000000,563.257,589.914,542.361,576.585,1692.6865848142,0
+GYRE.US,D,20150327,000000,576.585,584.202,570.873,580.393,1005.6983460114,0
+GYRE.US,D,20150330,000000,588.009,607.05,557.593,570.873,615.29894733567,0
+GYRE.US,D,20150331,000000,553.737,565.21,551.881,565.21,430.95505499144,0
+GYRE.US,D,20150401,000000,542.361,559.497,538.552,553.737,197.45279135539,0
+GYRE.US,D,20150402,000000,546.169,548.025,536.649,542.361,162.22262526293,0
+GYRE.US,D,20150406,000000,532.84,542.361,473.839,483.36,984.39638511825,0
+GYRE.US,D,20150407,000000,481.456,485.239,452.896,457.656,730.82111987137,0
+GYRE.US,D,20150408,000000,460.512,468.127,435.759,449.086,485.02926341241,0
+GYRE.US,D,20150409,000000,452.896,452.896,414.814,430.047,2817.5939812082,0
+GYRE.US,D,20150410,000000,418.671,441.471,418.671,441.471,297.40814631538,0
+GYRE.US,D,20150413,000000,437.662,452.896,431.95,441.471,434.64193283832,0
+GYRE.US,D,20150414,000000,447.183,450.991,435.759,443.374,155.66817575736,0
+GYRE.US,D,20150415,000000,443.374,456.703,441.471,456.703,127.81176535868,0
+GYRE.US,D,20150416,000000,441.471,458.607,433.903,458.607,521.89804188126,0
+GYRE.US,D,20150417,000000,456.703,462.415,445.279,458.607,457.17285301372,0
+GYRE.US,D,20150420,000000,454.8,454.8,445.279,447.475,169.18672786261,0
+GYRE.US,D,20150421,000000,452.896,452.896,433.903,441.471,642.33605154617,0
+GYRE.US,D,20150422,000000,439.396,447.183,437.662,437.662,138.05309271113,0
+GYRE.US,D,20150423,000000,437.662,456.703,433.903,454.8,933.18974835595,0
+GYRE.US,D,20150424,000000,454.8,462.415,445.279,462.415,347.79547688948,0
+GYRE.US,D,20150427,000000,464.32,464.32,449.086,454.8,234.73122291834,0
+GYRE.US,D,20150428,000000,456.703,456.703,443.374,447.183,126.58280607638,0
+GYRE.US,D,20150429,000000,449.086,452.896,433.903,443.374,280.20271636325,0
+GYRE.US,D,20150430,000000,439.567,449.086,437.662,437.662,252.75595905867,0
+GYRE.US,D,20150501,000000,447.183,449.086,437.662,445.279,127.81176535868,0
+GYRE.US,D,20150504,000000,439.567,447.183,439.567,441.471,42.194268692127,0
+GYRE.US,D,20150505,000000,441.471,445.279,433.903,441.471,771.37677618715,0
+GYRE.US,D,20150506,000000,435.759,441.471,435.759,439.567,256.85248999965,0
+GYRE.US,D,20150507,000000,437.662,443.374,435.759,435.759,21.301960893112,0
+GYRE.US,D,20150508,000000,437.662,439.567,433.903,437.662,141.73997055802,0
+GYRE.US,D,20150511,000000,435.759,443.374,435.759,435.759,65.544495055731,0
+GYRE.US,D,20150512,000000,437.662,437.662,433.903,433.903,43.423227974422,0
+GYRE.US,D,20150513,000000,437.662,437.662,433.903,435.759,12.289592822949,0
+GYRE.US,D,20150514,000000,443.374,445.279,409.15,441.471,1025.3616945281,0
+GYRE.US,D,20150515,000000,425.335,443.374,425.335,441.471,107.32911065376,0
+GYRE.US,D,20150518,000000,433.903,450.991,433.903,447.183,667.73454338027,0
+GYRE.US,D,20150519,000000,445.279,475.744,445.108,450.991,1498.9206713057,0
+GYRE.US,D,20150520,000000,450.991,470.031,437.662,466.224,171.6446464272,0
+GYRE.US,D,20150521,000000,466.224,487.168,447.183,477.624,258.08144928194,0
+GYRE.US,D,20150522,000000,479.553,509.992,468.127,506.184,582.93635290191,0
+GYRE.US,D,20150526,000000,509.992,525.225,496.687,519.513,403.91795078094,0
+GYRE.US,D,20150527,000000,515.704,529.033,515.704,523.32,736.14661009467,0
+GYRE.US,D,20150528,000000,523.32,527.128,511.896,523.32,1056.4953296795,0
+GYRE.US,D,20150529,000000,525.225,525.225,521.416,523.32,489.94510054159,0
+GYRE.US,D,20150601,000000,523.32,542.361,523.32,525.225,235.14087601244,0
+GYRE.US,D,20150602,000000,525.225,532.84,490.953,523.32,310.51704532653,0
+GYRE.US,D,20150603,000000,534.745,563.257,527.128,553.737,362.54298827701,0
+GYRE.US,D,20150604,000000,549.978,568.969,529.033,532.84,189.66938256752,0
+GYRE.US,D,20150605,000000,515.704,540.408,509.992,525.225,2722.5544633774,0
+GYRE.US,D,20150608,000000,523.32,529.033,513.801,513.801,754.99065242322,0
+GYRE.US,D,20150609,000000,519.513,530.937,519.513,525.225,455.94389373143,0
+GYRE.US,D,20150610,000000,521.416,538.552,504.28,536.649,397.36350127537,0
+GYRE.US,D,20150611,000000,532.84,538.552,504.28,534.745,67.183107432122,0
+GYRE.US,D,20150612,000000,534.745,536.649,521.416,534.745,67.592760526224,0
+GYRE.US,D,20150615,000000,523.32,534.745,523.32,532.84,274.87722613997,0
+GYRE.US,D,20150616,000000,519.513,532.84,519.513,532.84,108.96772303015,0
+GYRE.US,D,20150617,000000,525.225,534.745,521.416,532.84,88.485068325239,0
+GYRE.US,D,20150618,000000,534.745,534.745,517.609,525.225,327.72247527866,0
+GYRE.US,D,20150619,000000,525.225,534.745,494.784,502.401,2726.2413412243,0
+GYRE.US,D,20150622,000000,511.896,540.408,511.896,540.408,113.47390706524,0
+GYRE.US,D,20150623,000000,540.408,551.881,519.513,525.225,678.79517692091,0
+GYRE.US,D,20150624,000000,527.128,538.552,508.089,538.552,88.485068325239,0
+GYRE.US,D,20150625,000000,536.649,540.408,521.416,536.649,68.821719808515,0
+GYRE.US,D,20150626,000000,536.649,549.978,492.856,492.856,267.9131235403,0
+GYRE.US,D,20150629,000000,492.856,513.801,481.456,509.992,1193.7291162025,0
+GYRE.US,D,20150630,000000,517.609,534.745,513.801,530.937,134.36621486425,0
+GYRE.US,D,20150701,000000,530.937,532.84,523.32,525.225,95.039517830811,0
+GYRE.US,D,20150702,000000,540.408,540.408,523.32,527.128,688.21719808515,0
+GYRE.US,D,20150706,000000,517.609,530.937,508.089,515.704,328.95143456095,0
+GYRE.US,D,20150707,000000,513.801,523.32,511.896,521.416,42.194268692127,0
+GYRE.US,D,20150708,000000,506.184,517.609,498.568,517.609,319.11976030259,0
+GYRE.US,D,20150709,000000,523.32,529.033,515.704,521.416,175.33152427408,0
+GYRE.US,D,20150710,000000,521.416,529.033,494.784,509.992,83.978884290154,0
+GYRE.US,D,20150713,000000,509.992,523.32,509.992,513.801,115.93182562983,0
+GYRE.US,D,20150714,000000,517.609,523.32,513.825,517.609,20.892307799014,0
+GYRE.US,D,20150715,000000,510.163,527.128,510.163,517.609,117.16078491212,0
+GYRE.US,D,20150716,000000,521.416,521.416,506.184,513.801,100.36500805409,0
+GYRE.US,D,20150717,000000,506.184,515.704,504.28,515.704,55.303167703273,0
+GYRE.US,D,20150720,000000,500.472,502.401,500.472,500.472,2.0482654704916,0
+GYRE.US,D,20150721,000000,502.401,502.401,454.8,471.936,129.86003082917,0
+GYRE.US,D,20150722,000000,466.224,479.553,466.224,471.936,74.147210031796,0
+GYRE.US,D,20150723,000000,471.936,477.624,460.512,471.936,70.460332184908,0
+GYRE.US,D,20150724,000000,466.224,479.553,466.224,475.744,20.892307799014,0
+GYRE.US,D,20150727,000000,475.744,502.401,468.127,490.953,131.49864320556,0
+GYRE.US,D,20150728,000000,490.953,494.784,475.744,490.953,72.508597655403,0
+GYRE.US,D,20150729,000000,485.239,492.856,475.744,487.168,29.085369680981,0
+GYRE.US,D,20150730,000000,506.184,506.184,456.703,471.936,102.41327352458,0
+GYRE.US,D,20150731,000000,464.32,475.744,456.703,468.127,100.36500805409,0
+GYRE.US,D,20150803,000000,466.224,466.224,447.183,449.086,129.04072464097,0
+GYRE.US,D,20150804,000000,449.086,468.127,439.567,447.183,61.447964114748,0
+GYRE.US,D,20150805,000000,449.086,464.32,439.567,456.703,3490.6540148118,0
+GYRE.US,D,20150806,000000,450.991,456.703,443.374,452.896,108.55806993606,0
+GYRE.US,D,20150807,000000,452.896,471.936,452.896,456.703,70.050679090813,0
+GYRE.US,D,20150810,000000,454.8,468.127,454.8,458.607,207.69411870785,0
+GYRE.US,D,20150811,000000,462.415,470.031,454.8,466.224,74.147210031796,0
+GYRE.US,D,20150812,000000,483.36,483.36,456.703,466.224,47.929412009504,0
+GYRE.US,D,20150813,000000,462.415,483.36,454.8,462.415,83.159578101958,0
+GYRE.US,D,20150814,000000,458.607,458.607,458.607,458.607,1.2289592822949,0
+GYRE.US,D,20150817,000000,460.512,466.224,449.086,452.896,68.821719808515,0
+GYRE.US,D,20150818,000000,470.031,470.031,437.662,439.567,78.65339406688,0
+GYRE.US,D,20150819,000000,441.471,477.624,420.574,420.574,444.06395400258,0
+GYRE.US,D,20150820,000000,346.024,346.024,210.177,246.061,788.1725530452,0
+GYRE.US,D,20150821,000000,268.03,325.153,268.03,325.153,19.253695422621,0
+GYRE.US,D,20150824,000000,687.288,790.914,359.572,365.431,249.88838739998,0
+GYRE.US,D,20150825,000000,304.647,366.163,292.564,340.531,455.94389373143,0
+GYRE.US,D,20150826,000000,309.042,347.854,309.042,329.547,453.48597516684,0
+GYRE.US,D,20150827,000000,290.368,336.871,290.368,336.871,292.0826560921,0
+GYRE.US,D,20150828,000000,327.715,336.871,306.844,329.547,598.09351738355,0
+GYRE.US,D,20150831,000000,329.547,453.31,329.547,432.072,1461.2325866487,0
+GYRE.US,D,20150901,000000,438.298,463.563,400.582,426.58,414.9785843216,0
+GYRE.US,D,20150902,000000,439.396,439.396,403.878,426.58,554.26063631503,0
+GYRE.US,D,20150903,000000,459.535,470.886,404.611,432.072,947.52760664944,0
+GYRE.US,D,20150904,000000,429.144,432.072,406.807,415.594,1201.5125249904,0
+GYRE.US,D,20150908,000000,421.087,421.087,399.118,410.469,636.19125513469,0
+GYRE.US,D,20150909,000000,411.934,412.666,391.795,399.118,668.96350266255,0
+GYRE.US,D,20150910,000000,397.287,397.287,350.052,357.741,397.36350127537,0
+GYRE.US,D,20150911,000000,358.474,358.474,344.193,347.854,188.44042328523,0
+GYRE.US,D,20150914,000000,347.854,358.108,343.461,347.854,737.37556937694,0
+GYRE.US,D,20150915,000000,347.854,347.854,331.378,347.488,106.50980446556,0
+GYRE.US,D,20150916,000000,368.727,368.727,330.28,331.744,830.3668217373,0
+GYRE.US,D,20150917,000000,333.576,347.854,274.792,284.508,937.69593239108,0
+GYRE.US,D,20150918,000000,274.621,310.507,248.991,248.991,1035.1933687864,0
+GYRE.US,D,20150921,000000,183.814,252.652,183.814,206.515,636.19125513469,0
+GYRE.US,D,20150922,000000,206.515,219.697,199.924,202.122,1078.6165967609,0
+GYRE.US,D,20150923,000000,201.39,201.39,192.235,194.433,374.83258109996,0
+GYRE.US,D,20150924,000000,194.799,197.728,183.447,191.869,440.37707615569,0
+GYRE.US,D,20150925,000000,188.94,209.446,188.94,193.333,622.67270302945,0
+GYRE.US,D,20150928,000000,193.333,196.995,153.057,179.053,725.49562964814,0
+GYRE.US,D,20150929,000000,179.053,188.94,158.182,175.026,841.01780218382,0
+GYRE.US,D,20150930,000000,174.66,183.814,166.239,170.632,76.605128596386,0
+GYRE.US,D,20151001,000000,170.632,175.392,155.619,157.45,131.08899011146,0
+GYRE.US,D,20151002,000000,157.45,182.349,157.45,181.983,537.87451255109,0
+GYRE.US,D,20151005,000000,169.9,182.716,169.9,177.955,77.424434784582,0
+GYRE.US,D,20151006,000000,178.321,178.321,172.462,175.026,169.18672786261,0
+GYRE.US,D,20151007,000000,174.66,196.264,170.632,193.701,1275.2500819281,0
+GYRE.US,D,20151008,000000,205.051,213.106,189.673,194.799,98.316742583597,0
+GYRE.US,D,20151009,000000,201.39,219.333,201.39,208.347,79.063047160975,0
+GYRE.US,D,20151012,000000,208.713,212.008,198.46,201.385,181.47632068555,0
+GYRE.US,D,20151013,000000,202.855,213.106,187.842,201.756,81.930618819666,0
+GYRE.US,D,20151014,000000,202.488,221.163,197.728,197.728,103.64223280688,0
+GYRE.US,D,20151015,000000,205.051,214.206,198.094,203.22,101.18431424229,0
+GYRE.US,D,20151016,000000,205.051,205.051,155.619,156.352,1783.21991861,0
+GYRE.US,D,20151019,000000,156.352,157.804,143.17,148.662,1142.1128263461,0
+GYRE.US,D,20151020,000000,146.1,150.859,139.874,145.12,968.01026135432,0
+GYRE.US,D,20151021,000000,143.17,155.253,128.524,145.367,7832.5671591602,0
+GYRE.US,D,20151022,000000,155.986,176.491,153.789,161.112,808.24555465596,0
+GYRE.US,D,20151023,000000,161.844,168.435,143.902,156.352,414.9785843216,0
+GYRE.US,D,20151026,000000,142.804,164.773,138.41,156.352,472.33001749536,0
+GYRE.US,D,20151027,000000,147.198,154.887,137.311,140.973,546.06757443306,0
+GYRE.US,D,20151028,000000,142.071,151.957,138.043,140.24,680.02413620319,0
+GYRE.US,D,20151029,000000,139.509,143.17,134.748,135.115,529.68145066913,0
+GYRE.US,D,20151030,000000,140.973,146.831,128.889,141.339,455.94389373143,0
+GYRE.US,D,20151102,000000,146.465,146.465,144.634,145.733,135.18552105245,0
+GYRE.US,D,20151103,000000,146.831,148.297,140.607,145.001,322.39698505538,0
+GYRE.US,D,20151104,000000,146.465,146.465,131.819,132.185,217.9354460603,0
+GYRE.US,D,20151105,000000,131.819,141.339,131.819,134.748,160.99366598064,0
+GYRE.US,D,20151106,000000,139.142,139.142,128.524,129.255,357.62715114784,0
+GYRE.US,D,20151109,000000,128.524,144.268,128.524,128.524,166.72880929802,0
+GYRE.US,D,20151110,000000,128.524,134.016,128.524,129.988,95.449170924906,0
+GYRE.US,D,20151111,000000,130.354,131.086,128.524,128.889,177.37978974457,0
+GYRE.US,D,20151112,000000,128.889,128.889,110.215,114.243,958.58824019007,0
+GYRE.US,D,20151113,000000,114.243,122.298,109.849,113.145,658.312522216,0
+GYRE.US,D,20151116,000000,115.707,123.397,112.412,116.806,303.14328963276,0
+GYRE.US,D,20151117,000000,125.228,125.228,115.707,123.397,117.57043800622,0
+GYRE.US,D,20151118,000000,123.397,123.397,107.652,113.51,393.26697033439,0
+GYRE.US,D,20151119,000000,113.145,113.145,108.385,109.849,611.61206948879,0
+GYRE.US,D,20151120,000000,112.779,127.791,91.5409,109.483,1348.9876388657,0
+GYRE.US,D,20151123,000000,109.483,128.157,107.652,117.904,652.57737889863,0
+GYRE.US,D,20151124,000000,119.37,121.933,113.877,117.173,450.61840350815,0
+GYRE.US,D,20151125,000000,110.947,123.397,105.089,106.919,644.38431701666,0
+GYRE.US,D,20151127,000000,109.849,116.806,108.751,113.877,142.14962365211,0
+GYRE.US,D,20151130,000000,112.412,118.637,107.652,109.849,546.06757443306,0
+GYRE.US,D,20151201,000000,109.116,116.66,105.821,105.821,627.58854015863,0
+GYRE.US,D,20151202,000000,104.356,107.835,95.9344,103.251,697.22956615535,0
+GYRE.US,D,20151203,000000,106.188,106.188,96.3012,99.9625,487.487181977,0
+GYRE.US,D,20151204,000000,100.695,106.554,97.0329,100.328,1439.1113195674,0
+GYRE.US,D,20151207,000000,100.328,101.427,89.3439,95.9344,696.41025996712,0
+GYRE.US,D,20151208,000000,90.8085,100.328,90.8085,93.7374,571.87571936126,0
+GYRE.US,D,20151209,000000,90.8085,95.9344,90.8085,90.8085,1283.44314381,0
+GYRE.US,D,20151210,000000,83.119,88.9777,79.8235,83.8513,723.85701727175,0
+GYRE.US,D,20151211,000000,80.9221,88.9777,77.6266,83.119,1955.2742181313,0
+GYRE.US,D,20151214,000000,79.0914,84.2176,78.3589,79.8235,398.18280746357,0
+GYRE.US,D,20151215,000000,77.6266,84.5838,76.162,80.556,568.18884151437,0
+GYRE.US,D,20151216,000000,76.528,82.3867,72.8665,73.2327,663.63801243928,0
+GYRE.US,D,20151217,000000,71.4018,75.0634,70.6696,73.2327,1633.28688617,0
+GYRE.US,D,20151218,000000,73.2327,78.7251,69.2049,73.2327,10659.173508439,0
+GYRE.US,D,20151221,000000,73.965,81.2883,73.2327,78.3589,2518.1375694224,0
+GYRE.US,D,20151222,000000,80.9221,87.8793,79.0473,81.6544,1129.4135804291,0
+GYRE.US,D,20151223,000000,82.0206,88.6116,79.0914,84.2176,193.7659135085,0
+GYRE.US,D,20151224,000000,85.3161,96.6309,85.3161,95.5686,185.57285162654,0
+GYRE.US,D,20151228,000000,98.1315,98.1315,89.1241,95.2027,750.07481529404,0
+GYRE.US,D,20151229,000000,101.794,142.071,98.8641,128.889,8716.1888831303,0
+GYRE.US,D,20151230,000000,130.354,167.337,113.51,116.806,13931.072771001,0
+GYRE.US,D,20151231,000000,119.003,121.507,103.624,114.609,1948.3101155316,0
+GYRE.US,D,20160104,000000,105.455,113.147,85.3161,112.412,1692.2769317202,0
+GYRE.US,D,20160105,000000,112.412,124.495,103.302,108.751,883.21207087599,0
+GYRE.US,D,20160106,000000,103.624,109.849,91.5409,104.722,1061.0015137147,0
+GYRE.US,D,20160107,000000,99.5967,120.101,81.4713,115.342,963.09442422514,0
+GYRE.US,D,20160108,000000,110.947,112.412,103.258,106.919,328.95143456095,0
+GYRE.US,D,20160111,000000,102.892,110.215,93.0057,102.892,304.37224891505,0
+GYRE.US,D,20160112,000000,102.16,104.356,93.3715,99.5967,638.23952060518,0
+GYRE.US,D,20160113,000000,96.667,99.4575,85.6822,85.6822,852.07843572453,0
+GYRE.US,D,20160114,000000,87.8793,92.4342,81.6568,88.6116,214.65822130752,0
+GYRE.US,D,20160115,000000,84.2176,85.7482,76.528,82.0206,293.3116153744,0
+GYRE.US,D,20160119,000000,82.753,84.2176,77.2605,77.2605,251.11734668227,0
+GYRE.US,D,20160120,000000,77.2605,77.6266,67.7475,72.8665,1359.2289662182,0
+GYRE.US,D,20160121,000000,70.3033,88.9777,70.3033,80.1897,52.845249138684,0
+GYRE.US,D,20160122,000000,77.6266,81.2883,76.6893,79.0914,138.46274580523,0
+GYRE.US,D,20160125,000000,82.0206,89.3439,79.0914,80.9221,188.44042328523,0
+GYRE.US,D,20160126,000000,84.2176,84.5838,78.8716,84.2176,318.3004541144,0
+GYRE.US,D,20160127,000000,82.753,83.119,76.8967,79.4575,99.136048771794,0
+GYRE.US,D,20160128,000000,67.3741,81.2883,67.3741,78.3589,313.38461698522,0
+GYRE.US,D,20160129,000000,76.8943,86.0484,76.8943,82.7968,92.991252360316,0
+GYRE.US,D,20160201,000000,76.8943,88.2454,67.7401,81.2883,1042.9767775744,0
+GYRE.US,D,20160202,000000,76.8943,77.9928,71.7681,76.528,321.16802577309,0
+GYRE.US,D,20160203,000000,72.8665,75.0439,72.8665,73.5988,115.52217253572,0
+GYRE.US,D,20160204,000000,80.556,82.477,77.4436,77.4436,67.592760526224,0
+GYRE.US,D,20160205,000000,87.1468,87.1468,77.6266,80.556,142.14962365211,0
+GYRE.US,D,20160208,000000,80.556,80.556,74.3311,80.1897,303.96259582095,0
+GYRE.US,D,20160209,000000,87.8793,88.6116,73.965,82.3867,200.73001610818,0
+GYRE.US,D,20160210,000000,84.2176,88.2454,79.0914,79.0914,16.386123763933,0
+GYRE.US,D,20160211,000000,80.3728,80.3728,73.5988,73.5988,21.301960893112,0
+GYRE.US,D,20160212,000000,72.1342,81.6544,72.1342,81.6544,11.060633540654,0
+GYRE.US,D,20160216,000000,75.393,75.4297,75.393,75.4297,5.7351433173765,0
+GYRE.US,D,20160217,000000,74.3311,82.936,74.3311,79.8235,28.675716586883,0
+GYRE.US,D,20160218,000000,85.6822,85.6822,73.2327,79.4209,296.17918703308,0
+GYRE.US,D,20160219,000000,73.2327,87.513,73.2327,79.4575,226.12850794228,0
+GYRE.US,D,20160222,000000,76.8943,82.753,76.8943,77.9928,116.34147872392,0
+GYRE.US,D,20160223,000000,80.556,82.3819,77.6266,79.8235,355.98853877144,0
+GYRE.US,D,20160224,000000,76.9822,83.8513,74.1627,75.0634,255.21387762326,0
+GYRE.US,D,20160225,000000,75.2466,75.2466,75.2466,75.2466,4.9158371291799,0
+GYRE.US,D,20160226,000000,79.167,79.167,76.8943,76.8943,124.12488751179,0
+GYRE.US,D,20160229,000000,76.8943,78.7251,73.965,73.965,99.95535495999,0
+GYRE.US,D,20160301,000000,75.0634,78.7251,72.8665,78.7251,192.53695422621,0
+GYRE.US,D,20160302,000000,73.6012,76.8943,73.6012,76.2792,59.809351738355,0
+GYRE.US,D,20160303,000000,78.7251,79.2744,76.162,76.162,304.37224891505,0
+GYRE.US,D,20160304,000000,75.0634,76.8943,75.0634,76.8943,40.965309409832,0
+GYRE.US,D,20160307,000000,76.8381,76.8943,73.2327,73.965,584.16531218421,0
+GYRE.US,D,20160308,000000,75.0634,76.528,69.8445,72.5515,179.83770830916,0
+GYRE.US,D,20160309,000000,71.4018,72.8665,71.0356,72.1342,326.49351599636,0
+GYRE.US,D,20160310,000000,72.8665,72.8665,70.9063,72.1342,145.01719531081,0
+GYRE.US,D,20160311,000000,72.5004,74.8804,72.1342,74.8804,143.78823602851,0
+GYRE.US,D,20160314,000000,75.4297,76.8943,67.7401,68.4726,603.00935451273,0
+GYRE.US,D,20160315,000000,68.8387,73.2351,67.7401,68.1064,461.26938395471,0
+GYRE.US,D,20160316,000000,65.9094,67.7401,60.417,62.2477,394.49592961668,0
+GYRE.US,D,20160317,000000,65.9094,65.9094,56.7553,62.2477,1045.0250430448,0
+GYRE.US,D,20160318,000000,57.4876,64.4448,57.4876,60.417,208.92307799014,0
+GYRE.US,D,20160321,000000,61.1493,65.1771,54.927,59.3184,81.520965725565,0
+GYRE.US,D,20160322,000000,63.3463,65.9094,61.5154,65.9094,157.30678813375,0
+GYRE.US,D,20160323,000000,67.7401,67.7401,65.1771,65.9094,87.256109042941,0
+GYRE.US,D,20160324,000000,65.9094,65.9094,65.5432,65.5432,150.34268553409,0
+GYRE.US,D,20160328,000000,69.571,72.1342,62.2477,69.571,241.69532551801,0
+GYRE.US,D,20160329,000000,67.3741,67.3741,62.2477,63.7125,146.6558076872,0
+GYRE.US,D,20160330,000000,63.7125,67.7401,60.7831,60.7831,101.59396733638,0
+GYRE.US,D,20160331,000000,63.3463,65.5432,61.5154,61.5154,299.45641178588,0
+GYRE.US,D,20160401,000000,70.3033,70.3033,61.5154,61.5154,111.42564159474,0
+GYRE.US,D,20160404,000000,61.1493,68.1064,61.1493,65.1771,79.063047160975,0
+GYRE.US,D,20160405,000000,65.9338,67.008,61.8816,61.8816,43.83288106852,0
+GYRE.US,D,20160406,000000,65.9094,65.9094,65.5432,65.5432,43.83288106852,0
+GYRE.US,D,20160407,000000,69.4978,69.4978,65.5872,66.2755,220.39336462489,0
+GYRE.US,D,20160408,000000,67.3741,68.4726,64.1176,68.0868,234.73122291834,0
+GYRE.US,D,20160411,000000,64.4448,66.2755,61.3422,62.2429,1082.7131277018,0
+GYRE.US,D,20160412,000000,62.2477,62.2477,60.417,60.417,451.84736279045,0
+GYRE.US,D,20160413,000000,60.417,60.417,58.5861,59.6847,29.904675869177,0
+GYRE.US,D,20160414,000000,58.5861,63.7125,55.9497,60.417,172.05429952129,0
+GYRE.US,D,20160415,000000,60.7831,61.5154,58.242,58.9522,75.785822408189,0
+GYRE.US,D,20160418,000000,58.5861,58.5861,55.6567,55.6567,278.97375708096,0
+GYRE.US,D,20160419,000000,56.023,57.4876,51.2629,51.6291,4749.5179729759,0
+GYRE.US,D,20160420,000000,53.0937,55.6567,49.7982,51.2629,673.46968669762,0
+GYRE.US,D,20160421,000000,50.5305,52.3564,47.7477,51.258,646.43258248715,0
+GYRE.US,D,20160422,000000,53.0937,57.4876,50.8968,53.4598,1267.0570200461,0
+GYRE.US,D,20160425,000000,51.6291,62.2477,51.6291,57.1215,2152.3173563926,0
+GYRE.US,D,20160426,000000,59.3184,64.0054,58.2201,60.417,1695.554156473,0
+GYRE.US,D,20160427,000000,61.1493,63.3463,56.7553,56.7553,750.48446838816,0
+GYRE.US,D,20160428,000000,59.6847,61.1493,56.7577,56.7577,445.29291328488,0
+GYRE.US,D,20160429,000000,58.9522,58.9522,51.2629,51.6291,801.28145205634,0
+GYRE.US,D,20160502,000000,49.7982,56.7505,48.3336,49.0659,876.24796827631,0
+GYRE.US,D,20160503,000000,47.6013,54.9246,47.6013,50.5305,550.16410537405,0
+GYRE.US,D,20160504,000000,51.9951,54.1921,49.432,50.5305,90.123680701632,0
+GYRE.US,D,20160505,000000,49.432,53.826,49.0659,51.6291,175.33152427408,0
+GYRE.US,D,20160506,000000,53.4598,54.1921,48.6997,48.6997,66.363801243928,0
+GYRE.US,D,20160509,000000,50.8968,50.8968,47.6013,49.4346,262.17798022292,0
+GYRE.US,D,20160510,000000,47.9674,51.6291,47.9674,50.1643,206.05550633146,0
+GYRE.US,D,20160511,000000,51.9586,60.7831,50.8968,55.2906,2078.1701463608,0
+GYRE.US,D,20160512,000000,57.8538,57.8538,51.2629,52.7275,386.71252082882,0
+GYRE.US,D,20160513,000000,53.826,54.9246,50.1643,51.2629,576.79155649044,0
+GYRE.US,D,20160516,000000,51.2629,54.9246,50.1643,51.2629,359.67541661832,0
+GYRE.US,D,20160517,000000,52.3614,53.0937,50.1643,50.1643,253.98491834096,0
+GYRE.US,D,20160518,000000,51.2629,54.9246,51.2629,54.5584,56.12247389147,0
+GYRE.US,D,20160519,000000,54.9246,54.9246,49.432,50.8968,571.05641317306,0
+GYRE.US,D,20160520,000000,50.5672,52.3614,50.5672,52.3614,53.254902232782,0
+GYRE.US,D,20160523,000000,51.2629,54.5461,50.5305,50.5305,952.44344377862,0
+GYRE.US,D,20160524,000000,54.9246,54.9246,50.1643,50.1643,442.42534162619,0
+GYRE.US,D,20160525,000000,51.6291,54.5584,49.432,54.5584,164.68054382752,0
+GYRE.US,D,20160526,000000,53.826,61.8816,50.1643,58.5861,1476.7994042245,0
+GYRE.US,D,20160527,000000,61.5154,67.008,58.9522,59.6847,2937.2126846849,0
+GYRE.US,D,20160531,000000,60.7831,66.6417,56.023,56.3892,1329.324290349,0
+GYRE.US,D,20160601,000000,56.7553,56.7553,52.3638,52.7275,822.9930660435,0
+GYRE.US,D,20160602,000000,54.1921,60.7831,54.1921,56.7553,940.97315714387,0
+GYRE.US,D,20160603,000000,58.2201,60.7344,56.7553,58.2201,280.20271636325,0
+GYRE.US,D,20160606,000000,58.2201,60.7831,51.9951,54.9246,582.93635290191,0
+GYRE.US,D,20160607,000000,56.3892,60.0508,53.0937,55.6567,531.72971613962,0
+GYRE.US,D,20160608,000000,53.4622,60.417,53.4622,56.7553,1054.037411115,0
+GYRE.US,D,20160609,000000,58.5861,72.8665,55.2906,68.8387,6992.7783162586,0
+GYRE.US,D,20160610,000000,68.8387,123.764,64.0786,66.2755,87077.90994701,0
+GYRE.US,D,20160613,000000,58.9522,66.2707,56.3892,59.3184,5706.8772538837,0
+GYRE.US,D,20160614,000000,58.5861,61.5154,56.3892,59.6847,1615.6718031238,0
+GYRE.US,D,20160615,000000,60.0508,60.7831,54.5584,54.5584,2171.1613987211,0
+GYRE.US,D,20160616,000000,54.1921,56.7553,53.826,56.7553,1261.3218767287,0
+GYRE.US,D,20160617,000000,57.1215,60.7831,54.8146,58.5861,3564.3915717495,0
+GYRE.US,D,20160620,000000,65.9094,65.9094,55.3077,58.2201,3743.0003207763,0
+GYRE.US,D,20160621,000000,58.5861,61.5154,53.826,54.5535,1378.4826616409,0
+GYRE.US,D,20160622,000000,56.023,56.023,52.3614,53.0937,1365.7834157238,0
+GYRE.US,D,20160623,000000,53.4598,55.6567,51.9951,51.9951,1363.3254971592,0
+GYRE.US,D,20160624,000000,51.9951,52.7275,47.6013,47.6013,2914.2721114154,0
+GYRE.US,D,20160627,000000,47.6013,47.9674,43.2072,44.3058,1466.558076872,0
+GYRE.US,D,20160628,000000,45.7704,50.8968,44.0787,45.4066,1392.0012137461,0
+GYRE.US,D,20160629,000000,45.0381,48.6997,42.475,45.7704,859.04253832415,0
+GYRE.US,D,20160630,000000,49.0659,57.8538,46.1367,55.6567,10455.575920671,0
+GYRE.US,D,20160701,000000,57.1215,73.2327,53.826,56.023,46622.208986236,0
+GYRE.US,D,20160705,000000,56.7553,63.3463,52.7275,56.023,16241.106568622,0
+GYRE.US,D,20160706,000000,55.2906,55.4103,51.2629,53.0937,1885.6331921346,0
+GYRE.US,D,20160707,000000,53.826,54.1873,48.6997,53.4598,2015.0835698696,0
+GYRE.US,D,20160708,000000,54.5584,54.5584,49.0659,54.5584,917.62293078025,0
+GYRE.US,D,20160711,000000,53.826,54.1921,51.9951,52.3614,721.80875180124,0
+GYRE.US,D,20160712,000000,53.4598,54.5584,50.8968,51.2629,749.66516219993,0
+GYRE.US,D,20160713,000000,53.0937,53.0937,49.432,49.432,1328.914637255,0
+GYRE.US,D,20160714,000000,49.7542,51.2629,48.3336,49.432,646.43258248715,0
+GYRE.US,D,20160715,000000,50.1643,52.3614,48.3336,50.1643,819.71584129071,0
+GYRE.US,D,20160718,000000,49.432,50.5305,48.6997,50.1643,368.68778468849,0
+GYRE.US,D,20160719,000000,50.1643,50.5305,48.6997,49.7982,591.94872097207,0
+GYRE.US,D,20160720,000000,48.6997,49.7982,47.9674,48.3336,929.50287050911,0
+GYRE.US,D,20160721,000000,48.6997,51.2629,47.6013,49.5444,1323.9988001258,0
+GYRE.US,D,20160722,000000,50.1643,51.2629,45.7704,49.432,3987.153564859,0
+GYRE.US,D,20160725,000000,48.6997,56.7553,48.6997,50.1643,2313.3110223732,0
+GYRE.US,D,20160726,000000,50.8968,69.571,50.8968,57.1215,37389.037898354,0
+GYRE.US,D,20160727,000000,57.8538,64.0786,53.826,54.5584,12597.242296618,0
+GYRE.US,D,20160728,000000,54.5584,56.5723,53.0937,54.5584,1817.6307785142,0
+GYRE.US,D,20160729,000000,53.826,57.9124,51.6291,54.5584,1407.977684416,0
+GYRE.US,D,20160801,000000,53.826,57.1215,51.2629,51.9951,1240.4295689297,0
+GYRE.US,D,20160802,000000,60.0508,60.0508,46.8688,54.5584,15651.615766214,0
+GYRE.US,D,20160803,000000,54.9246,56.023,50.8968,54.1921,2916.3203768859,0
+GYRE.US,D,20160804,000000,52.3614,53.0571,48.6997,52.7275,2101.5203727244,0
+GYRE.US,D,20160805,000000,52.3614,56.7553,49.0659,54.1921,4425.4823755441,0
+GYRE.US,D,20160808,000000,53.826,55.6567,52.7275,54.1921,1403.8811534749,0
+GYRE.US,D,20160809,000000,53.0937,54.5584,51.2629,51.6291,3173.1728668856,0
+GYRE.US,D,20160810,000000,51.9951,53.0937,49.7982,50.8968,2206.8012179077,0
+GYRE.US,D,20160811,000000,51.7755,53.0937,48.6997,48.6997,3178.4983571089,0
+GYRE.US,D,20160812,000000,48.3336,50.8968,48.3336,49.432,1299.4196144799,0
+GYRE.US,D,20160815,000000,48.6997,52.3614,47.0667,49.0659,3650.009068416,0
+GYRE.US,D,20160816,000000,47.6013,49.7982,46.8688,47.6013,963.91373041337,0
+GYRE.US,D,20160817,000000,46.8688,49.7982,45.4066,47.2351,1270.3342447989,0
+GYRE.US,D,20160818,000000,46.1367,48.6997,46.1367,47.6013,1747.9897525175,0
+GYRE.US,D,20160819,000000,47.2351,49.7982,47.2351,49.432,600.14178285404,0
+GYRE.US,D,20160822,000000,48.6997,50.1643,47.6013,47.9674,618.98582518256,0
+GYRE.US,D,20160823,000000,47.6013,51.2629,46.8688,47.6013,906.1526441455,0
+GYRE.US,D,20160824,000000,49.432,49.432,43.9396,47.2351,1839.7520455956,0
+GYRE.US,D,20160825,000000,47.2351,47.6745,43.9396,45.0381,2400.5671314162,0
+GYRE.US,D,20160826,000000,44.6719,47.2351,41.5594,43.2072,901.64646011043,0
+GYRE.US,D,20160829,000000,44.3058,46.8688,41.3764,46.5027,1852.0416384185,0
+GYRE.US,D,20160830,000000,46.1367,46.8688,44.6719,46.1367,380.97737751144,0
+GYRE.US,D,20160831,000000,45.4042,46.5027,43.5735,43.9396,855.76531357136,0
+GYRE.US,D,20160901,000000,45.4042,46.1367,43.5735,43.9396,290.03439062161,0
+GYRE.US,D,20160902,000000,46.1367,46.1367,44.235,45.7704,235.96018220063,0
+GYRE.US,D,20160906,000000,45.0381,46.1367,44.4327,44.6719,275.28687923407,0
+GYRE.US,D,20160907,000000,43.9396,45.7704,42.1087,42.475,1797.5577769035,0
+GYRE.US,D,20160908,000000,42.1087,43.9396,41.7426,42.475,957.3592809078,0
+GYRE.US,D,20160909,000000,41.7426,45.4042,40.9689,43.5735,3845.4135943009,0
+GYRE.US,D,20160912,000000,43.9396,46.0072,42.8436,45.0381,777.52157259861,0
+GYRE.US,D,20160913,000000,44.6719,50.1643,43.5735,47.6013,2953.5988084489,0
+GYRE.US,D,20160914,000000,47.2351,51.5925,45.0381,47.9674,1491.1372625179,0
+GYRE.US,D,20160915,000000,47.2351,48.6997,44.6719,47.2351,591.94872097207,0
+GYRE.US,D,20160916,000000,46.1367,51.6291,45.7704,45.7704,2178.5351544149,0
+GYRE.US,D,20160919,000000,45.7704,50.5305,45.0381,48.3336,530.91040995143,0
+GYRE.US,D,20160920,000000,49.0659,50.1643,46.8688,49.432,314.61357626751,0
+GYRE.US,D,20160921,000000,49.7982,50.8968,44.6719,49.7982,1117.1239876062,0
+GYRE.US,D,20160922,000000,50.1643,50.1643,46.8688,47.9674,2093.7369639365,0
+GYRE.US,D,20160923,000000,47.5939,47.9674,45.0381,47.9674,622.67270302945,0
+GYRE.US,D,20160926,000000,46.1659,46.1659,45.0381,45.7704,1080.6648622314,0
+GYRE.US,D,20160927,000000,46.8688,47.3254,42.1087,43.5685,2176.8965420385,0
+GYRE.US,D,20160928,000000,47.2351,47.2351,43.9396,45.0381,1555.8624513854,0
+GYRE.US,D,20160929,000000,43.9762,45.2211,42.1087,44.3058,1101.5571700304,0
+GYRE.US,D,20160930,000000,43.9396,45.2211,42.1087,43.2072,709.10950588421,0
+GYRE.US,D,20161003,000000,44.3058,44.3058,42.475,43.2072,3833.124001478,0
+GYRE.US,D,20161004,000000,43.5735,44.2911,42.1087,42.8412,469.87209893077,0
+GYRE.US,D,20161005,000000,42.8923,44.6719,42.475,44.6719,715.66395538979,0
+GYRE.US,D,20161006,000000,43.9396,44.3058,42.475,43.2072,594.81629263076,0
+GYRE.US,D,20161007,000000,42.475,43.9396,40.6441,43.5735,1455.0877902372,0
+GYRE.US,D,20161010,000000,43.2072,43.2072,38.4471,42.1087,1881.5366611936,0
+GYRE.US,D,20161011,000000,41.8305,43.5735,39.9118,40.6441,1913.0799494391,0
+GYRE.US,D,20161012,000000,41.3764,41.3764,36.9825,39.9118,999.14389650579,0
+GYRE.US,D,20161013,000000,38.8134,39.9118,36.9825,39.9118,736.14661009467,0
+GYRE.US,D,20161014,000000,41.0103,43.9396,34.1289,38.4471,12144.985280732,0
+GYRE.US,D,20161017,000000,37.3486,38.0809,33.6871,36.2502,1498.1013651176,0
+GYRE.US,D,20161018,000000,37.3486,38.8134,32.5885,36.6163,3207.993379884,0
+GYRE.US,D,20161019,000000,35.884,35.884,32.9547,34.4193,1026.5906538104,0
+GYRE.US,D,20161020,000000,34.7122,35.8108,32.5885,33.643,1109.7502319124,0
+GYRE.US,D,20161021,000000,33.6871,33.6871,29.7325,29.7325,4987.526420647,0
+GYRE.US,D,20161024,000000,31.1238,32.2224,29.6617,31.4901,2453.0027274607,0
+GYRE.US,D,20161025,000000,29.9545,31.4901,29.3664,29.6592,1337.517352231,0
+GYRE.US,D,20161026,000000,29.6592,31.4901,28.2678,28.2678,1791.4129804919,0
+GYRE.US,D,20161027,000000,29.5738,30.3916,26.0733,27.6453,1608.7077005241,0
+GYRE.US,D,20161028,000000,27.7552,29.6592,26.3662,26.73,2022.4573255634,0
+GYRE.US,D,20161031,000000,25.6314,29.293,25.6314,26.3638,1418.6286648625,0
+GYRE.US,D,20161101,000000,26.3565,26.3638,24.3498,25.9975,1841.390657972,0
+GYRE.US,D,20161102,000000,26.2539,28.0359,24.4084,26.73,4810.9659370907,0
+GYRE.US,D,20161103,000000,26.542,26.5468,24.5329,25.6314,2759.8328949404,0
+GYRE.US,D,20161104,000000,26.2539,26.3638,24.8991,24.8991,2369.8431493588,0
+GYRE.US,D,20161107,000000,25.2799,26.2905,24.1668,26.2857,781.61810353962,0
+GYRE.US,D,20161108,000000,22.812,26.0709,22.812,23.8006,1024.952041434,0
+GYRE.US,D,20161109,000000,24.5329,25.5582,23.8446,25.1871,244.9725502708,0
+GYRE.US,D,20161110,000000,23.913,27.1033,23.913,24.5329,3591.8383290541,0
+GYRE.US,D,20161111,000000,24.6648,27.0838,23.9203,26.6566,2812.2684909849,0
+GYRE.US,D,20161114,000000,27.4989,27.8308,24.5695,25.6314,6824.4108945841,0
+GYRE.US,D,20161115,000000,26.1147,26.73,24.8991,25.9975,1944.6232376847,0
+GYRE.US,D,20161116,000000,25.8462,26.2905,24.9016,25.2652,6727.7327643767,0
+GYRE.US,D,20161117,000000,24.9357,27.0961,24.9357,26.3638,2601.7068006185,0
+GYRE.US,D,20161118,000000,27.4621,28.8537,26.3638,28.1946,5633.5493500401,0
+GYRE.US,D,20161121,000000,29.293,30.7212,27.4647,30.3867,8678.9104515672,0
+GYRE.US,D,20161122,000000,30.0255,31.7829,28.1946,28.1946,6520.448298763,0
+GYRE.US,D,20161123,000000,28.7073,30.0255,27.4621,27.5721,3016.2757318459,0
+GYRE.US,D,20161125,000000,28.1067,29.2003,27.4695,28.9269,501.41538717634,0
+GYRE.US,D,20161128,000000,28.3777,29.2857,27.4866,28.5607,2885.5963948286,0
+GYRE.US,D,20161129,000000,29.0098,29.2881,27.3402,27.4621,2888.4639664873,0
+GYRE.US,D,20161130,000000,26.3638,27.4621,24.9016,25.9975,5316.0682021139,0
+GYRE.US,D,20161201,000000,25.6705,26.3638,25.2652,25.3018,734.50799771827,0
+GYRE.US,D,20161202,000000,25.6314,27.0228,24.8991,24.8991,911.47813436879,0
+GYRE.US,D,20161205,000000,25.0456,25.6314,22.8852,22.9035,2607.0322908417,0
+GYRE.US,D,20161206,000000,22.9219,24.5208,22.9219,23.4345,2888.0543133931,0
+GYRE.US,D,20161207,000000,24.1668,24.5329,23.0683,23.4369,2254.7306299172,0
+GYRE.US,D,20161208,000000,24.8991,24.8991,22.7022,23.9836,4862.172573853,0
+GYRE.US,D,20161209,000000,24.8551,25.6314,22.7022,24.9016,3991.659748894,0
+GYRE.US,D,20161212,000000,23.8006,24.8943,21.9697,22.0833,2412.447071145,0
+GYRE.US,D,20161213,000000,23.4345,23.4345,20.2452,21.1459,3216.59609486,0
+GYRE.US,D,20161214,000000,21.6037,21.6037,19.4176,19.7032,6575.7514664662,0
+GYRE.US,D,20161215,000000,41.0103,51.9951,31.3069,39.1795,514966.71152911,0
+GYRE.US,D,20161216,000000,35.4984,36.2136,31.1238,31.761,47403.007783588,0
+GYRE.US,D,20161219,000000,32.2248,32.9547,25.9975,26.6127,30186.107544823,0
+GYRE.US,D,20161220,000000,26.7105,28.1946,25.2652,25.6387,11001.643495104,0
+GYRE.US,D,20161221,000000,25.6314,27.0595,24.1668,25.2897,9648.9689783922,0
+GYRE.US,D,20161222,000000,25.9975,26.1807,23.6175,24.1668,7282.8127068801,0
+GYRE.US,D,20161223,000000,24.1668,25.9975,24.1668,25.6266,4157.5692520038,0
+GYRE.US,D,20161227,000000,25.9975,26.73,23.2513,24.1618,5973.1517650476,0
+GYRE.US,D,20161228,000000,23.8006,24.8991,22.7973,24.4231,6251.7158690344,0
+GYRE.US,D,20161229,000000,24.555,25.6266,23.5248,24.1887,3230.9339531535,0
+GYRE.US,D,20161230,000000,24.5256,24.8991,23.4711,23.803,4478.737277777,0
+GYRE.US,D,20170103,000000,23.8006,24.5329,23.4345,24.1471,3185.8721128026,0
+GYRE.US,D,20170104,000000,23.0683,25.5948,23.0683,25.3018,8879.6404676749,0
+GYRE.US,D,20170105,000000,24.1668,25.5948,24.1668,24.196,2015.9028760578,0
+GYRE.US,D,20170106,000000,25.2652,25.5948,24.5329,25.2652,6385.6724308046,0
+GYRE.US,D,20170109,000000,25.2652,25.59,23.8006,23.8006,2676.6733168384,0
+GYRE.US,D,20170110,000000,23.9691,25.17,23.8006,24.8943,2371.4817617352,0
+GYRE.US,D,20170111,000000,25.5948,25.5948,24.1668,24.24,2954.8277677312,0
+GYRE.US,D,20170112,000000,24.2034,25.59,24.2034,24.8991,19082.460429288,0
+GYRE.US,D,20170113,000000,25.1139,28.0725,21.6439,22.3359,35884.791736825,0
+GYRE.US,D,20170117,000000,23.4345,24.528,21.2374,22.1455,7091.9143650302,0
+GYRE.US,D,20170118,000000,22.3542,22.6654,21.2374,21.6037,3864.2576366295,0
+GYRE.US,D,20170119,000000,21.7024,22.3359,20.139,20.8713,5082.5659384779,0
+GYRE.US,D,20170120,000000,21.0507,21.6037,20.139,21.4206,3788.4718142213,0
+GYRE.US,D,20170123,000000,21.3949,21.9625,20.139,20.8677,2320.2751249729,0
+GYRE.US,D,20170124,000000,21.091,21.091,20.139,20.8347,3890.4754346518,0
+GYRE.US,D,20170125,000000,20.5564,21.9697,20.5051,20.5087,3306.3101224676,0
+GYRE.US,D,20170126,000000,20.9556,21.9697,20.1756,20.8054,2173.2096641916,0
+GYRE.US,D,20170127,000000,20.9592,23.4345,20.2342,21.2374,15341.918027076,0
+GYRE.US,D,20170130,000000,23.0683,23.0683,20.8713,20.8749,3099.844963042,0
+GYRE.US,D,20170131,000000,20.8713,22.2334,20.8713,21.2374,2406.3022747335,0
+GYRE.US,D,20170201,000000,25.2652,25.5729,20.139,21.2374,47341.559819472,0
+GYRE.US,D,20170202,000000,20.5051,21.2374,20.139,20.1792,9501.4938645161,0
+GYRE.US,D,20170203,000000,19.956,19.956,17.2096,18.6633,13999.894490809,0
+GYRE.US,D,20170206,000000,18.6742,18.6742,16.4773,17.9457,7018.9961142803,0
+GYRE.US,D,20170207,000000,17.9421,22.7022,17.9421,21.4938,53021.80962224,0
+GYRE.US,D,20170208,000000,20.8492,21.6037,19.0405,19.8168,13320.280007701,0
+GYRE.US,D,20170209,000000,19.7728,20.5051,18.678,20.139,5323.0323047136,0
+GYRE.US,D,20170210,000000,18.1251,19.3114,17.283,18.8574,27359.910848638,0
+GYRE.US,D,20170213,000000,19.602,26.73,19.602,23.1903,173215.25638996,0
+GYRE.US,D,20170214,000000,25.9975,26.4126,18.5278,19.1137,237978.54299526,0
+GYRE.US,D,20170215,000000,18.6499,19.1382,17.0877,17.7468,59742.987937111,0
+GYRE.US,D,20170216,000000,17.283,17.8932,16.8435,16.8679,30211.506036657,0
+GYRE.US,D,20170217,000000,17.0877,17.8687,16.6239,16.9411,45796.758001628,0
+GYRE.US,D,20170221,000000,16.9656,18.1348,16.7214,16.7703,27067.418539453,0
+GYRE.US,D,20170222,000000,16.6726,19.0405,16.3065,16.5994,154208.99143618,0
+GYRE.US,D,20170223,000000,16.3552,17.1609,15.037,15.3544,30729.307547598,0
+GYRE.US,D,20170224,000000,15.037,15.7447,14.1583,14.8662,26418.118385307,0
+GYRE.US,D,20170227,000000,14.9151,16.1841,13.6701,15.9159,43868.111234613,0
+GYRE.US,D,20170228,000000,16.282,17.4538,15.6474,16.5261,70454.187388498,0
+GYRE.US,D,20170301,000000,16.282,16.7434,15.1594,15.865,15772.463428974,0
+GYRE.US,D,20170302,000000,15.2812,15.745,14.671,15.2568,13783.597657126,0
+GYRE.US,D,20170303,000000,15.3789,15.3789,14.4188,15.1348,9843.9638511825,0
+GYRE.US,D,20170306,000000,14.6954,15.2323,14.4513,15.1104,7273.8003388097,0
+GYRE.US,D,20170307,000000,14.793,16.5505,14.6468,16.5505,18516.319853244,0
+GYRE.US,D,20170308,000000,15.0127,16.0111,14.7925,15.0127,25035.129539631,0
+GYRE.US,D,20170309,000000,14.6954,16.2307,14.6954,15.6718,22392.867082697,0
+GYRE.US,D,20170310,000000,15.6718,16.1598,14.8174,15.9648,7624.0537342636,0
+GYRE.US,D,20170313,000000,15.8913,16.5994,15.2106,16.0623,17665.470376802,0
+GYRE.US,D,20170314,000000,14.6465,14.8731,13.8654,14.2071,22013.528317561,0
+GYRE.US,D,20170315,000000,13.7922,14.6636,13.6945,14.3048,4872.0042481114,0
+GYRE.US,D,20170316,000000,13.6213,14.0607,12.4007,13.2063,8268.8477043749,0
+GYRE.US,D,20170317,000000,12.5716,13.2063,12.2543,12.4861,12006.932188022,0
+GYRE.US,D,20170320,000000,12.596,12.9866,12.2057,12.8157,4380.0108820993,0
+GYRE.US,D,20170321,000000,12.8157,12.8157,11.5342,12.081,8853.0130165591,0
+GYRE.US,D,20170322,000000,11.7173,12.0077,11.2881,11.5463,12009.79975968,0
+GYRE.US,D,20170323,000000,11.2534,12.7178,11.2534,11.6196,8050.0929521258,0
+GYRE.US,D,20170324,000000,12.1593,14.1583,12.0272,12.6937,28836.710252864,0
+GYRE.US,D,20170327,000000,13.1331,13.1331,12.3519,12.5716,8299.1620333378,0
+GYRE.US,D,20170328,000000,19.5531,46.0878,19.309,36.6408,8190092.7163405,0
+GYRE.US,D,20170329,000000,43.4514,44.1837,25.6314,25.6558,1743941.1509886,0
+GYRE.US,D,20170330,000000,24.1423,30.7087,22.0918,22.5556,805560.68827727,0
+GYRE.US,D,20170331,000000,21.8721,26.2417,21.2619,23.0194,657884.43473267,0
+GYRE.US,D,20170403,000000,21.9454,23.1171,20.7493,21.6525,355269.1879382,0
+GYRE.US,D,20170404,000000,20.0902,20.9934,18.9294,20.0169,251437.28574876,0
+GYRE.US,D,20170405,000000,19.6264,22.7022,17.8443,17.8932,492221.95243859,0
+GYRE.US,D,20170406,000000,18.1129,18.4057,16.1359,17.9421,481628.7330783,0
+GYRE.US,D,20170407,000000,13.5236,14.5245,12.8401,13.3039,1950316.5963865,0
+GYRE.US,D,20170410,000000,13.011,14.6465,12.9471,14.1094,442201.67103681,0
+GYRE.US,D,20170411,000000,15.8914,17.283,13.7922,13.9386,1219215.2737987,0
+GYRE.US,D,20170412,000000,14.1827,14.1827,12.8401,12.8889,329180.84029364,0
+GYRE.US,D,20170413,000000,12.8157,13.6945,12.6937,13.2063,217649.91785372,0
+GYRE.US,D,20170417,000000,14.0119,14.2804,13.3039,13.4505,319458.13375832,0
+GYRE.US,D,20170418,000000,13.2063,13.426,12.8157,13.1086,135475.14578998,0
+GYRE.US,D,20170419,000000,12.9866,13.8654,12.6937,13.011,340002.64608044,0
+GYRE.US,D,20170420,000000,12.9866,13.1331,11.937,12.2543,195766.65922008,0
+GYRE.US,D,20170421,000000,12.0101,12.4251,11.8881,12.059,102591.47262051,0
+GYRE.US,D,20170424,000000,12.059,12.1567,10.9849,11.1313,156067.9971772,0
+GYRE.US,D,20170425,000000,11.0337,11.5707,10.8629,11.3999,169336.25124195,0
+GYRE.US,D,20170426,000000,11.3022,12.5472,11.1069,11.766,437134.67191591,0
+GYRE.US,D,20170427,000000,11.5707,12.4251,11.5707,12.2298,224464.08742095,0
+GYRE.US,D,20170428,000000,12.059,13.1819,11.766,12.9622,331724.786008,0
+GYRE.US,D,20170501,000000,12.8401,13.3039,11.9857,13.2063,158200.24153199,0
+GYRE.US,D,20170502,000000,13.2666,13.6213,12.5472,12.7914,107924.33659949,0
+GYRE.US,D,20170503,000000,12.596,13.0842,12.2543,12.6937,60325.514636919,0
+GYRE.US,D,20170504,000000,12.6204,12.6534,11.8393,11.9125,84381.163628559,0
+GYRE.US,D,20170505,000000,11.9613,12.1323,11.351,11.4732,91914.684029027,0
+GYRE.US,D,20170508,000000,11.5707,11.6193,10.3083,10.7164,171466.44733127,0
+GYRE.US,D,20170509,000000,10.6919,10.7408,9.88641,10.1794,191126.92827632,0
+GYRE.US,D,20170510,000000,9.86199,10.5943,9.86199,10.3746,81529.568440541,0
+GYRE.US,D,20170511,000000,10.2525,10.4722,9.88641,10.1061,56391.615974292,0
+GYRE.US,D,20170512,000000,10.155,10.155,9.12138,9.25173,113321.51611423,0
+GYRE.US,D,20170515,000000,9.22731,9.61786,8.88556,9.447,78680.431171089,0
+GYRE.US,D,20170516,000000,9.42258,9.54469,9.03202,9.25173,83036.272520635,0
+GYRE.US,D,20170517,000000,9.64228,9.95967,9.12967,9.71554,232280.67810944,0
+GYRE.US,D,20170518,000000,9.73996,10.0817,9.08085,9.12967,214110.10546762,0
+GYRE.US,D,20170519,000000,9.1785,9.91083,9.03202,9.83757,217354.96762597,0
+GYRE.US,D,20170522,000000,9.7644,9.90274,9.34941,9.52027,83262.401028579,0
+GYRE.US,D,20170523,000000,9.49585,9.85177,9.39844,9.7644,65089.370468188,0
+GYRE.US,D,20170524,000000,9.7644,10.8141,9.54933,9.91083,384095.24721062,0
+GYRE.US,D,20170525,000000,9.95967,10.0573,9.56911,9.73996,93166.583884593,0
+GYRE.US,D,20170526,000000,9.64228,10.7164,9.61786,10.4235,260473.82335148,0
+GYRE.US,D,20170530,000000,10.3502,10.4235,9.93525,10.1794,59080.16923086,0
+GYRE.US,D,20170531,000000,11.0093,12.8157,10.6212,11.5463,4732138.0308058,0
+GYRE.US,D,20170601,000000,11.1069,11.3266,10.4235,10.6675,483740.90443147,0
+GYRE.US,D,20170602,000000,10.6188,10.8141,10.1794,10.5455,138993.24656209,0
+GYRE.US,D,20170605,000000,10.4235,10.6673,9.91083,10.1794,135531.67791696,0
+GYRE.US,D,20170606,000000,10.5211,10.7164,10.3258,10.4478,144670.21914011,0
+GYRE.US,D,20170607,000000,10.4478,10.6546,10.3258,10.4967,53903.792733834,0
+GYRE.US,D,20170608,000000,10.4478,10.7164,10.3258,10.5455,48454.177623044,0
+GYRE.US,D,20170609,000000,10.4722,10.5455,10.1305,10.4722,53367.556833658,0
+GYRE.US,D,20170612,000000,10.7896,11.4732,10.5211,10.6919,229932.95622716,0
+GYRE.US,D,20170613,000000,10.6432,10.7408,10.3746,10.5455,88148.743134984,0
+GYRE.US,D,20170614,000000,10.4722,10.9849,10.4478,10.6432,63623.631697504,0
+GYRE.US,D,20170615,000000,10.5699,10.6675,10.3258,10.5211,46253.111548453,0
+GYRE.US,D,20170616,000000,10.4967,10.7896,10.3502,10.7896,55052.869662779,0
+GYRE.US,D,20170619,000000,10.7408,10.7408,10.4478,10.6432,17678.16962272,0
+GYRE.US,D,20170620,000000,10.5943,10.6919,10.4478,10.5455,44127.421643177,0
+GYRE.US,D,20170621,000000,10.4967,10.8141,10.4967,10.6919,37550.850870522,0
+GYRE.US,D,20170622,000000,10.6188,11.1963,10.5702,11.0093,120467.09503459,0
+GYRE.US,D,20170623,000000,10.8872,11.0582,10.5943,11.0582,29935.809504328,0
+GYRE.US,D,20170626,000000,11.766,12.3031,10.8872,11.0826,951995.28329364,0
+GYRE.US,D,20170627,000000,10.9605,11.1865,10.6675,10.9116,98452.337757742,0
+GYRE.US,D,20170628,000000,11.0093,11.229,10.7652,11.229,94846.980876582,0
+GYRE.US,D,20170629,000000,11.2046,11.3022,10.8629,11.3022,62863.725207951,0
+GYRE.US,D,20170630,000000,11.1802,11.3999,10.9361,11.351,51803.501320391,0
+GYRE.US,D,20170703,000000,11.3266,11.5707,11.1313,11.5463,32244.204689573,0
+GYRE.US,D,20170705,000000,11.5463,11.5707,11.1316,11.2729,43952.909425091,0
+GYRE.US,D,20170706,000000,11.8149,11.8393,10.8872,11.3266,118853.88115003,0
+GYRE.US,D,20170707,000000,11.3999,11.4487,11.0095,11.2534,30201.264709305,0
+GYRE.US,D,20170710,000000,11.1313,11.4487,11.0093,11.2779,40565.897643085,0
+GYRE.US,D,20170711,000000,11.2779,11.4487,11.1123,11.3022,20587.11624391,0
+GYRE.US,D,20170712,000000,11.3022,11.3877,10.7847,11.0337,73043.194943203,0
+GYRE.US,D,20170713,000000,11.0093,11.024,10.5211,10.7408,53679.712491361,0
+GYRE.US,D,20170714,000000,10.7652,11.1558,10.7408,11.0337,21993.045662856,0
+GYRE.US,D,20170717,000000,10.9116,11.1961,10.9116,11.0337,29252.098490278,0
+GYRE.US,D,20170718,000000,10.9849,11.1709,10.8629,10.9361,18419.641723038,0
+GYRE.US,D,20170719,000000,10.9605,11.0582,10.7652,10.7652,19836.222122429,0
+GYRE.US,D,20170720,000000,10.8141,10.9605,10.2525,10.3014,97217.233679039,0
+GYRE.US,D,20170721,000000,10.2038,10.6432,10.0817,10.4478,81810.590463093,0
+GYRE.US,D,20170724,000000,10.3746,10.5455,10.2892,10.4235,23768.891825773,0
+GYRE.US,D,20170725,000000,10.4478,10.5455,10.3246,10.5455,28767.888533055,0
+GYRE.US,D,20170726,000000,10.4478,10.5016,10.1796,10.2281,29470.033936339,0
+GYRE.US,D,20170727,000000,10.3502,10.3502,9.86199,9.91083,32585.855370051,0
+GYRE.US,D,20170728,000000,9.95967,10.3746,9.7644,9.95967,23873.353364767,0
+GYRE.US,D,20170731,000000,9.98409,10.1305,9.7644,10.0817,20583.839019158,0
+GYRE.US,D,20170801,000000,10.0085,10.0085,9.32499,9.59344,72311.144864049,0
+GYRE.US,D,20170802,000000,9.83757,9.83757,9.447,9.54469,11591.134297512,0
+GYRE.US,D,20170803,000000,9.54469,9.63987,8.59264,9.08085,47459.949563667,0
+GYRE.US,D,20170804,000000,8.88067,9.61786,8.88067,9.39816,31016.884019655,0
+GYRE.US,D,20170807,000000,9.27613,9.52027,9.03202,9.03202,21980.756070033,0
+GYRE.US,D,20170808,000000,9.05644,9.56911,9.05644,9.15409,24016.322294608,0
+GYRE.US,D,20170809,000000,9.22731,9.22731,8.88556,9.00762,21285.574769349,0
+GYRE.US,D,20170810,000000,8.93439,8.95221,8.2875,8.34852,28126.781440791,0
+GYRE.US,D,20170811,000000,8.34852,8.61705,7.98235,8.32411,29411.043890789,0
+GYRE.US,D,20170814,000000,8.2753,8.49499,8.25088,8.34852,8565.4365445018,0
+GYRE.US,D,20170815,000000,8.10466,8.27505,8.10442,8.20206,6551.1722808203,0
+GYRE.US,D,20170816,000000,8.20206,8.56822,8.03118,8.37294,29898.940725859,0
+GYRE.US,D,20170817,000000,8.32411,8.48499,8.11906,8.15323,10953.304430001,0
+GYRE.US,D,20170818,000000,8.10442,8.29969,8.03118,8.10442,8755.5155801636,0
+GYRE.US,D,20170821,000000,8.1696,8.25088,7.93354,8.22648,18295.107182431,0
+GYRE.US,D,20170822,000000,8.17765,8.32411,8.0556,8.12883,15337.411843041,0
+GYRE.US,D,20170823,000000,8.14104,8.78793,7.6057,7.78707,69306.339418838,0
+GYRE.US,D,20170824,000000,7.88472,8.34852,7.59178,7.86031,25956.029695163,0
+GYRE.US,D,20170825,000000,7.98235,8.32411,7.93354,8.29969,8404.4428785209,0
+GYRE.US,D,20170828,000000,8.25088,8.54382,8.25088,8.37294,41219.703981267,0
+GYRE.US,D,20170829,000000,8.39734,8.54382,8.00677,8.34852,7022.6829921274,0
+GYRE.US,D,20170830,000000,8.29969,8.49499,8.03118,8.47057,12233.060695964,0
+GYRE.US,D,20170831,000000,8.44617,8.5194,8.15323,8.17765,15404.594950474,0
+GYRE.US,D,20170901,000000,8.08,8.25088,7.90401,8.10442,14896.625113792,0
+GYRE.US,D,20170905,000000,8.20206,8.35804,8.0556,8.2753,17048.123163995,0
+GYRE.US,D,20170906,000000,8.78793,11.5707,8.54382,9.22731,3569927.6236631,0
+GYRE.US,D,20170907,000000,9.15409,9.73996,8.61705,8.61705,353969.35867063,0
+GYRE.US,D,20170908,000000,8.59264,8.81233,7.9848,8.64145,224422.71245845,0
+GYRE.US,D,20170911,000000,8.37294,8.91094,8.32411,8.61705,113631.21385337,0
+GYRE.US,D,20170912,000000,8.7391,8.95855,8.47057,8.83674,49056.367671368,0
+GYRE.US,D,20170913,000000,8.90997,9.46975,8.81917,9.22731,109576.87718108,0
+GYRE.US,D,20170914,000000,9.34941,9.7644,9.27613,9.447,88148.333481888,0
+GYRE.US,D,20170915,000000,9.52027,10.3746,9.447,9.64228,176524.02443101,0
+GYRE.US,D,20170918,000000,9.56911,10.2525,9.52027,10.0085,64555.592486577,0
+GYRE.US,D,20170919,000000,10.155,10.2306,9.27613,9.93525,40651.105486659,0
+GYRE.US,D,20170920,000000,9.86199,10.3463,9.78882,10.3014,52401.185184681,0
+GYRE.US,D,20170921,000000,10.3258,11.1802,10.2684,10.7896,86990.653837967,0
+GYRE.US,D,20170922,000000,10.8872,11.7709,10.8728,11.766,141624.44838548,0
+GYRE.US,D,20170925,000000,12.4251,12.5472,11.5952,12.4495,245555.0769706,0
+GYRE.US,D,20170926,000000,12.3519,12.5447,10.8385,12.0834,171972.77855557,0
+GYRE.US,D,20170927,000000,11.9613,12.5326,11.351,12.1323,68778.296580545,0
+GYRE.US,D,20170928,000000,12.3275,12.3275,11.5952,12.1323,44735.346834819,0
+GYRE.US,D,20170929,000000,12.2543,12.4984,11.6953,12.3519,47511.156200429,0
+GYRE.US,D,20171002,000000,12.3764,12.7669,12.3031,12.3764,78467.821215252,0
+GYRE.US,D,20171003,000000,12.5228,12.8157,11.8637,12.8157,73151.343360043,0
+GYRE.US,D,20171004,000000,12.6937,13.3772,12.4742,13.1819,78422.349721805,0
+GYRE.US,D,20171005,000000,13.3039,13.7404,13.2065,13.4748,79207.654703192,0
+GYRE.US,D,20171006,000000,13.6457,14.1339,13.3764,13.9142,62290.620529308,0
+GYRE.US,D,20171009,000000,14.0119,14.1339,13.0354,13.548,44065.154372874,0
+GYRE.US,D,20171010,000000,13.5725,13.5725,12.6448,13.0354,55544.863028791,0
+GYRE.US,D,20171011,000000,12.8645,13.3772,12.5716,13.1331,28379.127746755,0
+GYRE.US,D,20171012,000000,13.0598,13.1819,12.6692,12.6937,20611.695429556,0
+GYRE.US,D,20171013,000000,12.6937,12.8157,11.9613,12.1078,36994.541968737,0
+GYRE.US,D,20171016,000000,11.7173,12.1078,11.229,11.644,69100.693565597,0
+GYRE.US,D,20171017,000000,11.4732,12.2054,11.4732,11.5952,15051.064330267,0
+GYRE.US,D,20171018,000000,11.4732,12.6448,11.3755,12.2421,52962.819576689,0
+GYRE.US,D,20171019,000000,12.2543,12.5447,11.8881,12.1567,21807.472811231,0
+GYRE.US,D,20171020,000000,12.1078,12.3764,11.7416,12.2787,27237.424573503,0
+GYRE.US,D,20171023,000000,12.2787,12.2787,11.4976,11.9613,30073.043290852,0
+GYRE.US,D,20171024,000000,12.3764,12.6448,11.7173,11.7904,44834.073230497,0
+GYRE.US,D,20171025,000000,11.5952,11.7482,11.229,11.5219,36424.304861752,0
+GYRE.US,D,20171026,000000,11.4243,11.5952,10.1391,11.351,69691.822980386,0
+GYRE.US,D,20171027,000000,11.2534,11.6196,11.0093,11.4487,25613.559708497,0
+GYRE.US,D,20171030,000000,11.5707,11.9857,11.1802,11.7416,21586.260140417,0
+GYRE.US,D,20171031,000000,12.0346,12.2054,11.644,12.0346,16455.764789929,0
+GYRE.US,D,20171101,000000,12.1207,12.181,11.1094,11.4976,18766.208240644,0
+GYRE.US,D,20171102,000000,11.6157,11.6157,10.7408,11.0337,22777.531338055,0
+GYRE.US,D,20171103,000000,11.4487,12.181,10.8751,11.3755,16914.166602225,0
+GYRE.US,D,20171106,000000,11.3755,11.9125,10.9605,11.8881,17607.29963744,0
+GYRE.US,D,20171107,000000,11.9613,11.9613,11.4487,11.5707,10422.394020049,0
+GYRE.US,D,20171108,000000,11.4732,11.8637,11.1802,11.1802,17883.405822862,0
+GYRE.US,D,20171109,000000,11.1558,11.7173,11.1069,11.5219,19677.276721919,0
+GYRE.US,D,20171110,000000,11.3999,11.7173,11.3022,11.4732,8247.5457434817,0
+GYRE.US,D,20171113,000000,11.5463,12.6204,11.4246,12.181,46670.548051339,0
+GYRE.US,D,20171114,000000,12.1567,12.1567,11.3266,11.5219,29239.808897456,0
+GYRE.US,D,20171115,000000,11.4243,12.2543,11.3555,11.937,22664.057430989,0
+GYRE.US,D,20171116,000000,11.9613,12.4237,11.9572,12.181,45673.04276721,0
+GYRE.US,D,20171117,000000,12.3275,22.6771,12.3275,14.4757,1614080.3008531,0
+GYRE.US,D,20171120,000000,14.0363,15.2323,13.3039,14.8907,248779.86612735,0
+GYRE.US,D,20171121,000000,14.8907,15.867,13.8166,15.1348,185749.00245701,0
+GYRE.US,D,20171122,000000,15.0859,16.2333,14.793,15.1348,140067.76662791,0
+GYRE.US,D,20171124,000000,15.4032,16.3134,15.0615,15.9891,73940.74487237,0
+GYRE.US,D,20171127,000000,16.2576,16.99,15.9891,16.575,156379.74318182,0
+GYRE.US,D,20171128,000000,15.5986,17.4538,15.5986,15.5986,208236.90905752,0
+GYRE.US,D,20171129,000000,15.867,16.9534,15.2812,16.9167,69183.443490604,0
+GYRE.US,D,20171130,000000,16.9411,17.8932,16.4773,17.0632,140893.21761252,0
+GYRE.US,D,20171201,000000,17.2096,17.6979,16.5261,17.3317,78610.790145094,0
+GYRE.US,D,20171204,000000,17.4049,17.4538,16.3552,16.5261,60837.990657636,0
+GYRE.US,D,20171205,000000,16.575,17.4538,16.1844,17.1364,68316.617543496,0
+GYRE.US,D,20171206,000000,17.4294,17.6734,16.161,17.2096,81826.976586855,0
+GYRE.US,D,20171207,000000,17.3073,17.6244,17.0509,17.4294,40356.564912002,0
+GYRE.US,D,20171208,000000,18.8451,20.6272,18.3816,18.4057,363461.84016708,0
+GYRE.US,D,20171211,000000,21.7257,22.4092,18.0885,20.2855,852479.89575673,0
+GYRE.US,D,20171212,000000,20.2611,20.7871,19.309,20.6272,156443.64906448,0
+GYRE.US,D,20171213,000000,20.6272,22.4092,20.2611,21.7501,155359.7069775,0
+GYRE.US,D,20171214,000000,21.7501,25.503,21.7257,24.24,370799.13673547,0
+GYRE.US,D,20171215,000000,24.411,25.9975,23.9227,25.6071,154334.75493607,0
+GYRE.US,D,20171218,000000,25.6314,27.1815,24.7527,25.6558,159786.82796542,0
+GYRE.US,D,20171219,000000,25.729,26.2662,24.0936,24.3132,130744.88151242,0
+GYRE.US,D,20171220,000000,24.8991,33.3208,24.777,31.5145,552348.78532487,0
+GYRE.US,D,20171221,000000,31.2703,33.6871,26.4247,30.0255,317588.06738376,0
+GYRE.US,D,20171222,000000,29.1709,33.565,27.5113,32.32,218217.28738905,0
+GYRE.US,D,20171226,000000,31.9294,33.4429,31.6975,33.4185,78115.519554324,0
+GYRE.US,D,20171227,000000,32.9791,35.0296,31.905,33.2476,138281.67913764,0
+GYRE.US,D,20171228,000000,33.0523,33.3993,31.1727,32.5153,92858.115104737,0
+GYRE.US,D,20171229,000000,32.4177,34.0044,32.0269,33.2964,83520.892130951,0
+GYRE.US,D,20180102,000000,33.2964,35.884,32.9791,35.0784,79156.857719524,0
+GYRE.US,D,20180103,000000,35.3226,37.5196,35.3226,36.1281,90362.098802397,0
+GYRE.US,D,20180104,000000,36.0061,37.4218,31.833,36.7872,195678.17415176,0
+GYRE.US,D,20180105,000000,36.8848,37.8124,35.7375,37.4707,79458.362396778,0
+GYRE.US,D,20180108,000000,37.7148,37.7148,33.3919,34.7367,100574.34078517,0
+GYRE.US,D,20180109,000000,34.1997,36.7995,34.1752,35.8353,62531.906201732,0
+GYRE.US,D,20180110,000000,35.9083,36.4455,35.1517,35.6643,35512.826727383,0
+GYRE.US,D,20180111,000000,35.8353,36.7603,35.2932,36.4455,56428.075099667,0
+GYRE.US,D,20180112,000000,36.2989,37.6171,36.0061,36.9336,43068.468394933,0
+GYRE.US,D,20180116,000000,36.8848,37.0296,34.6146,34.6146,92768.401077129,0
+GYRE.US,D,20180117,000000,34.5414,42.0111,33.565,41.8647,200233.10690504,0
+GYRE.US,D,20180118,000000,41.9868,45.8925,39.3504,45.4776,344357.25847071,0
+GYRE.US,D,20180119,000000,45.9414,47.6013,45.6676,47.5768,149892.06713057,0
+GYRE.US,D,20180122,000000,47.3815,52.4742,47.1028,51.7755,172158.76106029,0
+GYRE.US,D,20180123,000000,51.7512,53.4355,45.3066,53.1913,231201.65185959,0
+GYRE.US,D,20180124,000000,52.0684,59.05,51.2872,58.635,196581.45922424,0
+GYRE.US,D,20180125,000000,58.2688,65.9094,57.8293,65.055,313435.00431579,0
+GYRE.US,D,20180126,000000,64.6888,65.9313,56.5356,60.4657,337089.60292831,0
+GYRE.US,D,20180129,000000,60.3193,60.3438,50.7258,56.0475,227436.12061863,0
+GYRE.US,D,20180130,000000,51.5557,54.4363,49.6518,51.922,169806.53299398,0
+GYRE.US,D,20180131,000000,51.3849,62.9923,51.2872,61.9792,228987.47688599,0
+GYRE.US,D,20180201,000000,62.199,65.592,57.3657,58.1712,188657.94907819,0
+GYRE.US,D,20180202,000000,56.9019,61.7107,56.1694,61.6863,122848.40847058,0
+GYRE.US,D,20180205,000000,62.5651,68.2284,61.0272,64.8666,213847.92748739,0
+GYRE.US,D,20180206,000000,63.6636,66.9591,61.5504,64.2007,105642.97851845,0
+GYRE.US,D,20180207,000000,63.4683,67.6182,63.4683,67.2031,109006.230421,0
+GYRE.US,D,20180208,000000,65.9094,71.2798,64.8354,66.5929,260072.77297235,0
+GYRE.US,D,20180209,000000,63.5416,82.5333,54.9489,78.481,854534.3060236,0
+GYRE.US,D,20180212,000000,80.263,90.0274,80.263,86.146,528578.25488672,0
+GYRE.US,D,20180213,000000,87.391,88.2697,83.4852,83.8758,690836.11031578,0
+GYRE.US,D,20180214,000000,82.8018,85.4382,79.8235,82.3378,223363.7592102,0
+GYRE.US,D,20180215,000000,82.5576,83.3143,77.7732,80.9953,207873.13710997,0
+GYRE.US,D,20180216,000000,80.1166,82.3261,73.2327,76.1863,223858.21049478,0
+GYRE.US,D,20180220,000000,76.162,80.9197,70.7916,72.0121,268363.74194381,0
+GYRE.US,D,20180221,000000,71.3287,71.5971,66.6661,67.2763,267671.01856169,0
+GYRE.US,D,20180222,000000,67.3741,68.4237,64.1518,64.8109,180007.71434321,0
+GYRE.US,D,20180223,000000,63.7125,68.2992,59.8066,65.055,423230.22659602,0
+GYRE.US,D,20180226,000000,65.3236,72.1342,65.1526,65.3479,253637.12286407,0
+GYRE.US,D,20180227,000000,65.6164,67.7646,61.5154,62.2477,182576.23924321,0
+GYRE.US,D,20180228,000000,62.3698,64.5667,61.2712,61.7595,111386.31489771,0
+GYRE.US,D,20180301,000000,62.3943,66.5197,61.4665,64.2007,126237.87817115,0
+GYRE.US,D,20180302,000000,59.6113,70.6452,59.6113,67.2276,262920.27162943,0
+GYRE.US,D,20180305,000000,67.081,76.2597,66.9346,75.1123,197827.62393648,0
+GYRE.US,D,20180306,000000,74.9659,77.0163,70.1814,71.8413,159639.35285155,0
+GYRE.US,D,20180307,000000,70.938,73.9407,68.7166,69.8395,107841.99632757,0
+GYRE.US,D,20180308,000000,70.4986,73.2327,69.3025,69.7908,81675.814595132,0
+GYRE.US,D,20180309,000000,69.2536,72.4515,66.0583,68.4237,131863.23445931,0
+GYRE.US,D,20180312,000000,67.4718,70.545,63.0348,66.2511,99517.026149305,0
+GYRE.US,D,20180313,000000,66.715,67.3741,64.7401,66.2511,48499.649116489,0
+GYRE.US,D,20180314,000000,66.1536,68.8632,65.592,66.007,74759.231754376,0
+GYRE.US,D,20180315,000000,66.178,68.3236,66.1293,67.3008,93894.537432806,0
+GYRE.US,D,20180316,000000,67.9843,68.3262,65.9097,67.6671,68417.801857736,0
+GYRE.US,D,20180319,000000,67.0323,70.4841,64.7011,69.4734,119589.61810703,0
+GYRE.US,D,20180320,000000,69.2781,73.2082,68.9608,70.1569,134175.72617549,0
+GYRE.US,D,20180321,000000,70.4254,71.1577,68.7166,69.5955,61768.312834333,0
+GYRE.US,D,20180322,000000,69.2049,70.4254,67.1299,67.789,50482.779745019,0
+GYRE.US,D,20180323,000000,67.9354,69.5587,66.5929,67.1544,49345.992408895,0
+GYRE.US,D,20180326,000000,67.6671,69.1561,66.5739,67.8379,49557.373405451,0
+GYRE.US,D,20180327,000000,68.3992,68.3992,62.5894,63.5172,96094.784201207,0
+GYRE.US,D,20180328,000000,63.273,64.0299,57.4413,62.0769,72896.539135516,0
+GYRE.US,D,20180329,000000,61.8573,63.0534,60.3315,62.98,86872.264093775,0
+GYRE.US,D,20180402,000000,62.5651,63.3463,56.7553,57.6097,106988.68893256,0
+GYRE.US,D,20180403,000000,57.7806,60.102,55.1931,57.6829,87300.761230197,0
+GYRE.US,D,20180404,000000,56.4136,61.7352,55.4446,59.7579,64815.312548237,0
+GYRE.US,D,20180405,000000,59.9775,60.5634,58.7082,58.879,29569.169985111,0
+GYRE.US,D,20180406,000000,58.464,59.4405,55.7301,57.2191,49357.872348624,0
+GYRE.US,D,20180409,000000,57.634,61.6131,57.2923,57.3657,48756.911259582,0
+GYRE.US,D,20180410,000000,58.2201,59.8555,56.8117,59.6847,42666.598709623,0
+GYRE.US,D,20180411,000000,58.342,59.9119,58.2444,58.342,38914.586020776,0
+GYRE.US,D,20180412,000000,59.5381,63.3951,59.0256,60.4413,121557.18191798,0
+GYRE.US,D,20180413,000000,60.4413,63.1998,60.0264,61.6131,90379.30423235,0
+GYRE.US,D,20180416,000000,62.3698,63.4195,58.9767,60.7099,68172.829307464,0
+GYRE.US,D,20180417,000000,61.0272,66.2268,61.0272,64.6888,93609.418879314,0
+GYRE.US,D,20180418,000000,64.8841,68.2041,64.1152,67.545,72391.436870491,0
+GYRE.US,D,20180419,000000,67.1299,69.4734,65.6416,69.034,59212.896833348,0
+GYRE.US,D,20180420,000000,69.0828,69.0828,65.9583,66.6906,35884.791736825,0
+GYRE.US,D,20180423,000000,66.4464,66.9591,64.5912,65.7628,23933.982022694,0
+GYRE.US,D,20180424,000000,65.7873,67.6914,64.5667,65.0062,36552.116627111,0
+GYRE.US,D,20180425,000000,65.0062,66.3489,62.9826,65.3479,15808.10324816,0
+GYRE.US,D,20180426,000000,65.592,68.9364,65.2561,68.082,34396.522045966,0
+GYRE.US,D,20180427,000000,68.3017,71.5969,67.1544,70.4986,46933.135684656,0
+GYRE.US,D,20180430,000000,69.571,71.3338,67.3008,69.5466,65117.636531681,0
+GYRE.US,D,20180501,000000,69.4245,69.4978,67.0323,68.1064,25790.939498242,0
+GYRE.US,D,20180502,000000,68.6434,70.9869,68.1772,69.7908,32778.392324277,0
+GYRE.US,D,20180503,000000,71.0356,71.1577,66.361,67.252,50454.104028432,0
+GYRE.US,D,20180504,000000,66.9835,70.5718,66.7638,69.0828,34873.358247496,0
+GYRE.US,D,20180507,000000,69.7663,71.1577,67.4229,68.5213,57169.13754689,0
+GYRE.US,D,20180508,000000,68.9608,70.1569,62.2722,63.3951,81945.775984142,0
+GYRE.US,D,20180509,000000,63.0045,65.5896,61.5154,63.2242,45300.258451581,0
+GYRE.US,D,20180510,000000,63.4683,63.7125,61.3446,61.7839,45036.441858981,0
+GYRE.US,D,20180511,000000,61.6863,62.6139,60.8076,62.1013,58668.058218198,0
+GYRE.US,D,20180514,000000,62.0281,66.8127,61.491,64.9086,111627.19091704,0
+GYRE.US,D,20180515,000000,64.9086,66.9835,63.7612,66.3,100272.42645482,0
+GYRE.US,D,20180516,000000,66.2755,70.9869,66.2755,69.571,169812.67779038,0
+GYRE.US,D,20180517,000000,69.7663,73.1106,67.6671,68.3505,147224.8158349,0
+GYRE.US,D,20180518,000000,68.3992,72.4272,68.3992,69.0096,77582.560878906,0
+GYRE.US,D,20180521,000000,70.1569,71.149,64.9573,66.007,84489.3120454,0
+GYRE.US,D,20180522,000000,65.9094,65.9094,59.3062,60.5391,144388.78746446,0
+GYRE.US,D,20180523,000000,60.417,63.9321,59.2452,60.7099,81577.088199459,0
+GYRE.US,D,20180524,000000,60.5634,60.5634,57.39,57.7074,93557.39293636,0
+GYRE.US,D,20180525,000000,57.4389,58.6105,56.5111,57.2191,48162.91427314,0
+GYRE.US,D,20180529,000000,57.0483,59.88,55.8033,57.8538,37849.897629213,0
+GYRE.US,D,20180530,000000,58.098,61.2712,58.098,60.9295,81554.557279279,0
+GYRE.US,D,20180531,000000,60.3438,62.8092,58.6593,60.2461,74735.062221829,0
+GYRE.US,D,20180601,000000,60.6121,62.3209,58.3909,58.5373,99960.270797121,0
+GYRE.US,D,20180604,000000,58.635,61.5154,56.2183,59.8311,74032.507165449,0
+GYRE.US,D,20180605,000000,60.4902,63.0777,56.1963,58.6593,158102.33444249,0
+GYRE.US,D,20180606,000000,59.1231,60.5391,56.9506,59.953,51268.084726405,0
+GYRE.US,D,20180607,000000,60.0508,60.661,57.7561,58.464,50656.472656916,0
+GYRE.US,D,20180608,000000,58.0735,59.3184,57.8293,58.4884,41963.63400015,0
+GYRE.US,D,20180611,000000,58.6593,60.0019,56.9506,57.1215,109719.84611092,0
+GYRE.US,D,20180612,000000,56.8774,59.9715,56.8285,58.8058,85495.010391415,0
+GYRE.US,D,20180613,000000,58.6837,61.3935,58.1223,60.8808,84871.518382198,0
+GYRE.US,D,20180614,000000,61.0761,63.9565,61.0272,62.8336,124059.34301674,0
+GYRE.US,D,20180615,000000,62.98,63.1018,59.3428,61.6375,143426.10269333,0
+GYRE.US,D,20180618,000000,28.8292,29.293,21.7501,22.2384,3076186.2678986,0
+GYRE.US,D,20180619,000000,22.4337,26.2417,22.3359,25.5337,1487461.8549576,0
+GYRE.US,D,20180620,000000,26.2417,26.7055,24.9504,26.2905,663506.10414298,0
+GYRE.US,D,20180621,000000,25.729,26.6076,24.6549,25.314,594584.8386326,0
+GYRE.US,D,20180622,000000,25.485,25.8267,25.0456,25.6803,803552.9784631,0
+GYRE.US,D,20180625,000000,25.6314,27.267,25.1431,26.4858,327463.16487009,0
+GYRE.US,D,20180626,000000,27.7063,29.0001,26.5615,28.3165,653776.02385196,0
+GYRE.US,D,20180627,000000,28.1946,28.4875,26.2644,27.1449,329086.62008201,0
+GYRE.US,D,20180628,000000,27.1204,29.2198,25.9488,28.9756,201572.67252274,0
+GYRE.US,D,20180629,000000,29.049,30.0255,28.2922,28.4875,190298.20006696,0
+GYRE.US,D,20180702,000000,28.3165,29.0977,27.9261,28.2678,104148.97368427,0
+GYRE.US,D,20180703,000000,28.1701,28.6339,27.6819,28.1701,57720.940264642,0
+GYRE.US,D,20180705,000000,28.4386,29.1463,27.2425,28.0237,127148.94665243,0
+GYRE.US,D,20180706,000000,28.0969,28.7316,27.609,27.804,84866.192891971,0
+GYRE.US,D,20180709,000000,27.9993,29.1222,26.9008,28.6828,172848.61687075,0
+GYRE.US,D,20180710,000000,28.8048,29.0001,27.9504,28.7803,102600.07533549,0
+GYRE.US,D,20180711,000000,28.5852,29.0245,27.8284,28.756,71735.582266838,0
+GYRE.US,D,20180712,000000,28.9269,30.4647,28.7316,29.586,237187.09321746,0
+GYRE.US,D,20180713,000000,29.6592,30.5134,28.8781,30.3672,129748.19553448,0
+GYRE.US,D,20180716,000000,30.4647,35.0776,29.1954,29.8057,606267.3255701,0
+GYRE.US,D,20180717,000000,29.9277,30.7089,28.6584,29.6347,222112.26900773,0
+GYRE.US,D,20180718,000000,30.5136,32.6128,28.0725,28.341,3655722.5001194,0
+GYRE.US,D,20180719,000000,27.5844,27.7063,25.9975,26.6322,435985.59498696,0
+GYRE.US,D,20180720,000000,26.6079,26.7787,24.4597,25.3384,311379.3650896,0
+GYRE.US,D,20180723,000000,25.1431,26.9253,24.4353,26.1196,181237.08327861,0
+GYRE.US,D,20180724,000000,25.9,26.3881,24.5574,24.8503,148681.95189061,0
+GYRE.US,D,20180725,000000,24.7038,25.2409,23.8249,24.9235,146641.46982891,0
+GYRE.US,D,20180726,000000,24.9235,24.9235,24.0691,24.1668,105320.99118649,0
+GYRE.US,D,20180727,000000,23.947,23.9715,22.8486,23.1903,118021.87571591,0
+GYRE.US,D,20180730,000000,23.1415,24.0691,22.7022,23.6298,106571.66208277,0
+GYRE.US,D,20180731,000000,23.6298,24.1668,23.2879,24.1179,65968.07635503,0
+GYRE.US,D,20180801,000000,24.1912,24.7282,23.41,23.8494,73243.515306218,0
+GYRE.US,D,20180802,000000,23.7519,25.5337,23.4345,25.4118,179054.04194015,0
+GYRE.US,D,20180803,000000,25.729,26.803,25.1431,25.6071,101941.35316018,0
+GYRE.US,D,20180806,000000,25.4118,26.4613,25.0015,25.485,83027.260152563,0
+GYRE.US,D,20180807,000000,25.2652,25.9975,24.9723,25.4118,80758.601317446,0
+GYRE.US,D,20180808,000000,25.485,26.0196,24.5085,24.5818,73157.488156454,0
+GYRE.US,D,20180809,000000,24.6549,25.546,24.5329,24.777,68028.221765248,0
+GYRE.US,D,20180810,000000,24.777,25.192,24.3865,24.5574,66577.640159048,0
+GYRE.US,D,20180813,000000,24.7038,25.2409,24.3376,24.7527,64643.667901809,0
+GYRE.US,D,20180814,000000,24.777,25.4118,24.4084,24.9723,75611.719843199,0
+GYRE.US,D,20180815,000000,24.777,25.6306,24.24,24.7282,108618.69859398,0
+GYRE.US,D,20180816,000000,24.7527,25.5582,24.3132,25.2897,65605.943019846,0
+GYRE.US,D,20180817,000000,25.4361,25.6558,24.8259,25.2165,81318.59709708,0
+GYRE.US,D,20180820,000000,25.1188,25.485,24.6793,25.0701,86506.03422765,0
+GYRE.US,D,20180821,000000,25.0701,25.9243,25.0701,25.8511,36268.636685995,0
+GYRE.US,D,20180822,000000,25.8022,26.73,25.7047,26.2417,62715.840440982,0
+GYRE.US,D,20180823,000000,26.3881,26.6005,25.6803,26.2662,51516.744154522,0
+GYRE.US,D,20180824,000000,26.4613,27.3646,26.2417,26.974,61913.739682737,0
+GYRE.US,D,20180827,000000,27.0961,27.8529,27.0228,27.0717,62537.64134505,0
+GYRE.US,D,20180828,000000,26.974,27.4134,26.2662,26.3394,86009.944330696,0
+GYRE.US,D,20180829,000000,26.5347,26.9496,25.8013,26.3149,52747.751702288,0
+GYRE.US,D,20180830,000000,26.437,26.7787,26.0464,26.3149,44387.141704836,0
+GYRE.US,D,20180831,000000,26.3149,26.7543,26.1684,26.6811,42282.753760452,0
+GYRE.US,D,20180904,000000,26.6811,26.6811,25.7779,26.1196,65527.289625779,0
+GYRE.US,D,20180905,000000,26.1684,26.3149,25.2652,25.5093,54386.773731776,0
+GYRE.US,D,20180906,000000,25.4361,25.6071,24.2157,24.5085,66443.683597278,0
+GYRE.US,D,20180907,000000,24.411,25.1431,23.7762,24.8503,79095.000102315,0
+GYRE.US,D,20180910,000000,25.0212,25.0212,24.2889,24.8503,51579.830731014,0
+GYRE.US,D,20180911,000000,24.8259,24.8503,23.9715,24.1668,80864.291815728,0
+GYRE.US,D,20180912,000000,24.1423,24.3438,23.0928,23.5809,101899.97819767,0
+GYRE.US,D,20180913,000000,23.703,24.2278,23.1658,23.4345,63408.154170008,0
+GYRE.US,D,20180914,000000,23.4588,23.5809,22.7265,22.9219,98239.31814881,0
+GYRE.US,D,20180917,000000,22.9707,23.6907,22.4092,22.8241,117183.3158323,0
+GYRE.US,D,20180918,000000,22.8486,23.3854,22.0674,23.0439,82070.310524752,0
+GYRE.US,D,20180919,000000,23.0928,23.8006,23.0928,23.41,63947.667294936,0
+GYRE.US,D,20180920,000000,23.6298,25.4605,23.5566,25.3873,113608.68293319,0
+GYRE.US,D,20180921,000000,25.3629,25.3629,24.1179,24.8259,91121.185985759,0
+GYRE.US,D,20180924,000000,24.6306,25.5826,24.4353,24.948,77520.293608601,0
+GYRE.US,D,20180925,000000,24.948,25.6071,24.5326,24.948,89510.839672861,0
+GYRE.US,D,20180926,000000,25.0701,26.0952,24.8259,25.9243,77786.568119766,0
+GYRE.US,D,20180927,000000,25.9243,26.803,24.9967,26.1928,126573.79370832,0
+GYRE.US,D,20180928,000000,26.2662,26.3394,25.8633,26.3149,56828.715825696,0
+GYRE.US,D,20181001,000000,26.6811,26.6811,25.4118,25.729,70786.416047812,0
+GYRE.US,D,20181002,000000,25.8267,26.022,25.5093,25.6803,40681.010162528,0
+GYRE.US,D,20181003,000000,25.7047,27.1449,25.6314,26.974,114197.7640825,0
+GYRE.US,D,20181004,000000,26.9253,27.0961,26.3772,26.8764,104805.23794102,0
+GYRE.US,D,20181005,000000,26.7787,27.1693,24.9235,25.0701,130827.63143743,0
+GYRE.US,D,20181008,000000,25.0212,26.4858,24.6306,24.9967,48118.262085883,0
+GYRE.US,D,20181009,000000,24.948,25.729,24.7282,25.0456,64854.229592176,0
+GYRE.US,D,20181010,000000,25.0212,25.0456,24.411,24.5818,80528.376278569,0
+GYRE.US,D,20181011,000000,24.411,24.6061,23.5321,23.947,104800.32210389,0
+GYRE.US,D,20181012,000000,24.2889,24.6793,23.8738,24.1423,43397.010176399,0
+GYRE.US,D,20181015,000000,24.1179,25.3873,24.1179,24.9723,45117.143518518,0
+GYRE.US,D,20181016,000000,25.192,25.8267,25.0701,25.7535,35811.463832981,0
+GYRE.US,D,20181017,000000,25.8267,25.8267,24.6306,24.8991,59547.173758132,0
+GYRE.US,D,20181018,000000,24.8259,25.4605,23.5566,24.0447,78497.725891122,0
+GYRE.US,D,20181019,000000,24.0447,24.1912,23.0439,23.1658,50901.035554093,0
+GYRE.US,D,20181022,000000,23.0439,23.0439,22.2384,22.9462,52662.953511809,0
+GYRE.US,D,20181023,000000,22.7754,22.8241,22.2139,22.7022,76514.595262593,0
+GYRE.US,D,20181024,000000,23.1903,24.1204,21.7257,21.7257,90251.902120086,0
+GYRE.US,D,20181025,000000,21.7012,22.2993,20.9934,22.1163,70393.558730574,0
+GYRE.US,D,20181026,000000,21.7501,22.873,21.7501,22.3116,51899.769797505,0
+GYRE.US,D,20181029,000000,22.6288,22.6654,21.4572,21.628,55985.240104946,0
+GYRE.US,D,20181030,000000,21.5304,21.9697,21.0177,21.6525,70475.489349391,0
+GYRE.US,D,20181031,000000,21.7257,22.4248,21.2946,21.7257,50490.153500712,0
+GYRE.US,D,20181101,000000,21.4815,24.8967,21.213,24.24,183578.66036447,0
+GYRE.US,D,20181102,000000,25.3873,26.7978,24.9967,26.4858,177967.2322815,0
+GYRE.US,D,20181105,000000,26.4858,27.7063,25.3519,27.3402,109670.27808653,0
+GYRE.US,D,20181106,000000,27.3157,27.7063,26.2905,27.0961,97083.686770358,0
+GYRE.US,D,20181107,000000,27.1938,27.2562,25.9,26.3394,98568.269583375,0
+GYRE.US,D,20181108,000000,26.2417,27.9378,26.2173,27.5355,72738.822694287,0
+GYRE.US,D,20181109,000000,27.0717,27.2182,24.6306,24.7282,79434.192864231,0
+GYRE.US,D,20181112,000000,24.8014,26.7019,24.3865,26.0952,72379.966583853,0
+GYRE.US,D,20181113,000000,26.0464,26.6566,25.3873,25.4605,56097.48505273,0
+GYRE.US,D,20181114,000000,25.6071,26.2905,24.6549,25.192,65446.587966242,0
+GYRE.US,D,20181115,000000,25.1676,26.6322,25.0285,26.2662,37325.132015675,0
+GYRE.US,D,20181116,000000,26.0709,27.267,25.2165,26.7543,110551.85154503,0
+GYRE.US,D,20181119,000000,26.5591,27.2791,25.2652,25.7779,63649.439842433,0
+GYRE.US,D,20181120,000000,25.2897,27.2425,24.4597,26.0709,89202.370893005,0
+GYRE.US,D,20181121,000000,26.1684,27.2304,25.8811,27.0228,56433.810242984,0
+GYRE.US,D,20181123,000000,26.7543,27.5599,24.777,26.3638,30571.591106369,0
+GYRE.US,D,20181126,000000,26.4858,26.9253,25.9,26.1684,40126.749526213,0
+GYRE.US,D,20181127,000000,25.9731,26.3149,24.8014,24.9723,76729.663136995,0
+GYRE.US,D,20181128,000000,25.2165,25.8022,24.5329,25.6803,49398.428004939,0
+GYRE.US,D,20181129,000000,25.6314,26.1196,25.3522,25.7535,86673.99199623,0
+GYRE.US,D,20181130,000000,25.7779,26.3394,24.777,26.0709,63478.614502193,0
+GYRE.US,D,20181203,000000,26.8519,27.1768,25.0822,26.2905,83694.994695948,0
+GYRE.US,D,20181204,000000,26.3638,26.803,24.6306,24.8991,55780.413557897,0
+GYRE.US,D,20181206,000000,24.6793,25.3384,24.3865,25.3384,43134.422543083,0
+GYRE.US,D,20181207,000000,25.2652,25.6314,24.7038,24.948,30348.73982318,0
+GYRE.US,D,20181210,000000,24.948,25.2652,24.2889,25.1431,44714.864180114,0
+GYRE.US,D,20181211,000000,25.3873,25.3873,24.5329,24.8259,20616.611266686,0
+GYRE.US,D,20181212,000000,25.0701,25.3873,24.4353,24.5574,31571.963962158,0
+GYRE.US,D,20181213,000000,24.6061,25.1676,23.947,24.0936,109103.72785739,0
+GYRE.US,D,20181214,000000,23.8494,24.1423,22.2871,23.4832,41212.330225574,0
+GYRE.US,D,20181217,000000,23.6053,24.336,22.2628,22.6045,121961.09986876,0
+GYRE.US,D,20181218,000000,22.6045,24.0447,21.628,22.0431,131967.2863452,0
+GYRE.US,D,20181219,000000,22.3359,22.3359,19.8705,20.2366,139091.15365158,0
+GYRE.US,D,20181220,000000,20.2366,20.5051,17.1121,17.3317,415042.49020428,0
+GYRE.US,D,20181221,000000,17.283,18.064,16.1356,16.7703,317400.03661356,0
+GYRE.US,D,20181224,000000,16.282,16.4895,15.1348,16.0867,115476.29138919,0
+GYRE.US,D,20181226,000000,16.2088,16.7214,15.8109,16.4286,74125.498417807,0
+GYRE.US,D,20181227,000000,16.3309,18.772,16.1112,18.0396,119149.24103087,0
+GYRE.US,D,20181228,000000,17.9421,19.7484,17.8443,19.5286,77614.104167151,0
+GYRE.US,D,20181231,000000,19.3822,20.1948,18.2593,19.2603,106906.75831375,0
+GYRE.US,D,20190102,000000,18.8695,20.2677,17.0632,20.139,58017.119451674,0
+GYRE.US,D,20190103,000000,20.139,21.091,19.7239,19.9192,45676.729645057,0
+GYRE.US,D,20190104,000000,21.1887,23.6541,20.3343,22.9219,90096.233944328,0
+GYRE.US,D,20190107,000000,23.0928,25.3873,23.0928,24.3132,142681.35336826,0
+GYRE.US,D,20190108,000000,24.6061,25.3627,22.8975,23.2392,86935.760323359,0
+GYRE.US,D,20190109,000000,23.2392,23.9715,21.7746,22.7509,62451.614195289,0
+GYRE.US,D,20190110,000000,22.7022,22.7022,21.1887,21.213,50033.799953886,0
+GYRE.US,D,20190111,000000,21.091,21.5793,20.4564,21.3595,83663.041754609,0
+GYRE.US,D,20190114,000000,21.1887,21.1887,20.0902,20.1145,50491.792113089,0
+GYRE.US,D,20190115,000000,20.139,20.139,18.9916,19.8949,70618.458279232,0
+GYRE.US,D,20190116,000000,19.846,20.9689,18.6499,20.0658,120414.65943855,0
+GYRE.US,D,20190117,000000,19.9192,20.4807,19.1137,19.4067,76038.168714151,0
+GYRE.US,D,20190118,000000,19.4067,19.5531,18.5889,19.3822,121467.87754347,0
+GYRE.US,D,20190122,000000,19.8705,19.8705,18.5523,19.5286,108927.16737384,0
+GYRE.US,D,20190123,000000,19.5042,19.602,18.3325,18.9184,85277.894251543,0
+GYRE.US,D,20190124,000000,18.4791,19.6998,18.4546,19.4554,94266.912095341,0
+GYRE.US,D,20190125,000000,19.4554,19.9924,18.6255,18.7231,158193.27742938,0
+GYRE.US,D,20190128,000000,18.5767,19.2846,18.1861,18.8695,142408.11475449,0
+GYRE.US,D,20190129,000000,18.9429,19.4067,18.5523,19.309,83879.748241385,0
+GYRE.US,D,20190130,000000,19.4311,20.9412,19.2603,20.8713,72962.493283666,0
+GYRE.US,D,20190131,000000,20.676,21.6525,20.2122,21.4572,106702.34141979,0
+GYRE.US,D,20190201,000000,21.5304,21.5304,19.8988,20.4319,133805.39977843,0
+GYRE.US,D,20190204,000000,20.4319,22.0674,20.2366,20.9202,121416.26125361,0
+GYRE.US,D,20190205,000000,20.9446,22.2384,20.9446,21.9454,216813.81588867,0
+GYRE.US,D,20190206,000000,22.6288,22.6777,19.5531,20.4564,197091.47732639,0
+GYRE.US,D,20190207,000000,20.4564,21.384,20.2855,20.9689,75869.801292476,0
+GYRE.US,D,20190208,000000,20.9446,21.3106,18.3325,20.2366,283782.67475258,0
+GYRE.US,D,20190211,000000,20.3098,20.554,19.5286,19.7484,68601.736096989,0
+GYRE.US,D,20190212,000000,19.8949,20.6034,19.602,20.3098,121242.15868862,0
+GYRE.US,D,20190213,000000,20.4075,22.1041,20.1145,21.4327,198087.34399815,0
+GYRE.US,D,20190214,000000,21.4572,21.7501,20.3098,20.383,113680.37222466,0
+GYRE.US,D,20190215,000000,20.4319,22.0674,20.3098,21.7989,108566.67265103,0
+GYRE.US,D,20190219,000000,21.8233,22.165,21.3216,21.4815,54893.924262269,0
+GYRE.US,D,20190220,000000,21.4572,21.4572,20.4564,20.7493,49364.42679813,0
+GYRE.US,D,20190221,000000,20.676,21.0666,20.2366,20.4564,50275.08562631,0
+GYRE.US,D,20190222,000000,20.4807,21.091,20.2855,20.4075,41414.698854057,0
+GYRE.US,D,20190225,000000,20.8468,22.3603,20.4378,21.4815,128365.2066888,0
+GYRE.US,D,20190226,000000,21.5304,21.8965,20.8468,21.5304,43430.192077022,0
+GYRE.US,D,20190227,000000,21.4572,22.0186,20.9934,21.2863,34435.02943681,0
+GYRE.US,D,20190228,000000,21.3106,21.7501,20.1145,20.7981,98624.801710357,0
+GYRE.US,D,20190301,000000,20.9446,21.7989,20.7795,21.5304,67108.960222091,0
+GYRE.US,D,20190304,000000,21.7012,21.7012,20.6016,20.9202,35935.588720493,0
+GYRE.US,D,20190305,000000,20.9446,21.3351,20.554,21.2374,66427.297473512,0
+GYRE.US,D,20190306,000000,21.2619,21.5059,19.9924,20.383,103307.1365759,0
+GYRE.US,D,20190307,000000,20.1877,20.7981,18.9673,19.3822,124293.25493347,0
+GYRE.US,D,20190308,000000,19.3578,19.3578,18.357,19.1869,67943.833227866,0
+GYRE.US,D,20190311,000000,19.2603,21.0177,18.9673,20.8224,97451.555248864,0
+GYRE.US,D,20190312,000000,20.9934,23.1171,20.5417,22.1895,107919.83041545,0
+GYRE.US,D,20190313,000000,22.2139,23.3124,21.0421,21.9454,113650.46754879,0
+GYRE.US,D,20190314,000000,21.8721,22.3848,21.4572,22.3116,87425.705423902,0
+GYRE.US,D,20190315,000000,22.3359,23.1171,22.165,23.0439,97961.163697919,0
+GYRE.US,D,20190318,000000,23.0928,23.5077,22.6777,23.1903,59160.870890397,0
+GYRE.US,D,20190319,000000,23.1903,23.9227,22.995,23.6541,110022.98940055,0
+GYRE.US,D,20190320,000000,23.6541,24.1423,23.2879,23.6785,56166.716425632,0
+GYRE.US,D,20190321,000000,23.5077,24.1423,22.0918,22.3848,76714.096319417,0
+GYRE.US,D,20190322,000000,22.2139,22.2628,20.7736,20.7736,44851.278660448,0
+GYRE.US,D,20190325,000000,20.8224,21.1642,20.0413,20.5051,35088.835774991,0
+GYRE.US,D,20190326,000000,20.5051,21.1155,20.0902,20.5051,33930.746477976,0
+GYRE.US,D,20190327,000000,20.4807,20.6515,19.846,20.2611,50828.936609531,0
+GYRE.US,D,20190328,000000,20.1877,20.4685,19.0405,19.4067,88058.61945428,0
+GYRE.US,D,20190329,000000,19.6507,20.0389,19.4799,19.7973,37026.085256983,0
+GYRE.US,D,20190401,000000,19.846,22.1406,19.5355,21.7989,183876.47816388,0
+GYRE.US,D,20190402,000000,22.0674,22.8975,21.7501,22.0674,70053.956315563,0
+GYRE.US,D,20190403,000000,22.3603,23.2879,22.1875,23.0928,79351.033286128,0
+GYRE.US,D,20190404,000000,23.0683,23.8983,22.812,23.8249,38628.648161095,0
+GYRE.US,D,20190405,000000,23.8738,26.4613,23.41,25.8756,164211.90068788,0
+GYRE.US,D,20190408,000000,26.1196,26.3149,24.4753,24.5818,74167.28303341,0
+GYRE.US,D,20190409,000000,24.411,24.411,23.41,23.9227,67765.224478839,0
+GYRE.US,D,20190410,000000,23.8249,24.2644,23.6298,23.9715,61388.15476301,0
+GYRE.US,D,20190411,000000,24.0936,24.3865,23.0928,23.3124,44909.859052905,0
+GYRE.US,D,20190412,000000,23.4832,24.1668,22.7022,22.873,69357.95570869,0
+GYRE.US,D,20190415,000000,22.8486,22.8486,21.7257,21.9697,39069.844543439,0
+GYRE.US,D,20190416,000000,22.0674,23.1415,21.4327,21.6037,89957.771198522,0
+GYRE.US,D,20190417,000000,21.7257,21.9697,20.7493,21.2863,76657.564192428,0
+GYRE.US,D,20190418,000000,21.2374,21.5793,20.8957,21.2374,54036.110683227,0
+GYRE.US,D,20190422,000000,21.1642,21.7257,20.7493,21.2619,50531.528463216,0
+GYRE.US,D,20190423,000000,21.5548,21.6768,20.7736,20.9689,64660.463678668,0
+GYRE.US,D,20190424,000000,21.0177,21.1155,20.2855,20.7493,89036.461389896,0
+GYRE.US,D,20190425,000000,20.5296,20.6028,19.9437,20.0902,68451.39341145,0
+GYRE.US,D,20190426,000000,20.0413,20.6272,19.7484,20.4564,55210.586104008,0
+GYRE.US,D,20190429,000000,20.5051,21.9697,20.5051,21.8721,64681.765639561,0
+GYRE.US,D,20190430,000000,21.628,22.165,20.7493,21.2863,83801.914153503,0
+GYRE.US,D,20190501,000000,21.3595,21.7012,20.4075,21.1398,54939.395755714,0
+GYRE.US,D,20190502,000000,19.6752,21.213,19.5775,20.0169,99443.698245458,0
+GYRE.US,D,20190503,000000,19.7973,20.7493,19.5531,20.6515,62352.478146517,0
+GYRE.US,D,20190506,000000,20.3586,21.4815,20.3098,21.384,52951.758943149,0
+GYRE.US,D,20190507,000000,21.1155,21.7501,20.7249,21.7012,56936.454589443,0
+GYRE.US,D,20190508,000000,21.7012,22.1895,21.4815,21.8965,47698.367664432,0
+GYRE.US,D,20190509,000000,21.2619,22.0186,20.7004,21.2619,165404.4008448,0
+GYRE.US,D,20190510,000000,21.1642,21.8478,20.6515,20.9934,54996.337535794,0
+GYRE.US,D,20190513,000000,20.383,20.383,19.6752,19.8216,72477.464020254,0
+GYRE.US,D,20190514,000000,19.9437,20.9689,19.9192,20.8713,119111.14329312,0
+GYRE.US,D,20190515,000000,20.7493,21.4327,20.5296,21.0666,53419.582776609,0
+GYRE.US,D,20190516,000000,21.2374,21.384,20.4564,20.5296,54591.600278825,0
+GYRE.US,D,20190517,000000,20.2366,21.213,20.0658,20.676,45932.353175774,0
+GYRE.US,D,20190520,000000,20.4075,20.8224,20.1145,20.2122,74744.074589894,0
+GYRE.US,D,20190521,000000,20.1633,20.5296,19.7973,20.4075,50371.354103423,0
+GYRE.US,D,20190522,000000,20.2855,20.7493,19.5775,19.7239,45627.980926859,0
+GYRE.US,D,20190523,000000,19.3333,19.6051,18.5523,19.2846,79644.344901502,0
+GYRE.US,D,20190524,000000,19.2358,20.0169,19.0405,19.2846,33426.873172234,0
+GYRE.US,D,20190528,000000,19.4554,20.2122,19.2358,19.7973,60238.258527875,0
+GYRE.US,D,20190529,000000,19.8949,20.6272,19.2846,20.0169,63691.634111124,0
+GYRE.US,D,20190530,000000,19.9437,20.139,19.3333,19.5042,44784.095553017,0
+GYRE.US,D,20190531,000000,19.2358,19.7484,18.9673,19.1869,35886.430349201,0
+GYRE.US,D,20190603,000000,19.0648,19.6995,18.894,19.1137,34565.708773828,0
+GYRE.US,D,20190604,000000,19.3333,19.8216,18.9916,19.1382,159890.87985133,0
+GYRE.US,D,20190605,000000,19.3333,19.3578,18.357,18.6012,45480.915466078,0
+GYRE.US,D,20190606,000000,18.4546,18.7963,17.7223,18.0151,76959.478522784,0
+GYRE.US,D,20190607,000000,18.064,18.064,16.8924,17.283,110625.58910196,0
+GYRE.US,D,20190610,000000,17.3073,18.8695,17.283,18.0396,50128.839471718,0
+GYRE.US,D,20190611,000000,18.1861,18.1861,17.2341,17.6002,41039.456619864,0
+GYRE.US,D,20190612,000000,17.3317,17.8687,17.1121,17.82,30795.261695748,0
+GYRE.US,D,20190613,000000,17.9664,18.3814,17.4049,18.2104,42510.930533865,0
+GYRE.US,D,20190614,000000,18.0396,18.0396,17.4294,17.6979,23034.793481149,0
+GYRE.US,D,20190617,000000,17.7223,18.4302,17.527,18.3814,42752.216206289,0
+GYRE.US,D,20190618,000000,18.8208,19.0405,18.0885,18.1861,29344.270436451,0
+GYRE.US,D,20190619,000000,18.1861,18.3814,17.9467,18.2838,25796.264988465,0
+GYRE.US,D,20190620,000000,18.5523,18.6865,17.6002,17.8687,19732.170236528,0
+GYRE.US,D,20190621,000000,17.7711,18.4104,17.283,17.8687,31305.2797979,0
+GYRE.US,D,20190624,000000,17.8932,18.4791,17.6491,18.3325,40972.273512431,0
+GYRE.US,D,20190625,000000,18.4302,18.7231,18.0885,18.5767,54592.419585012,0
+GYRE.US,D,20190626,000000,18.772,18.7963,17.9908,18.2349,71452.511978816,0
+GYRE.US,D,20190627,000000,18.2838,19.2114,18.1129,18.7231,90382.991110195,0
+GYRE.US,D,20190628,000000,18.7231,19.1382,17.9664,17.9908,553623.21610061,0
+GYRE.US,D,20190701,000000,18.4546,18.7476,17.5524,18.1129,90151.537112031,0
+GYRE.US,D,20190702,000000,18.2349,20.1145,17.9421,19.2358,117538.07541178,0
+GYRE.US,D,20190703,000000,19.2846,21.091,19.2733,20.5296,86453.188978513,0
+GYRE.US,D,20190705,000000,20.9446,24.3132,20.9446,22.7265,473339.81237232,0
+GYRE.US,D,20190708,000000,23.6785,24.0447,19.1625,20.139,598658.01934722,0
+GYRE.US,D,20190709,000000,19.8705,20.1511,19.0407,19.602,192149.83205229,0
+GYRE.US,D,20190710,000000,19.5775,20.1877,18.5112,20.0902,140698.63239282,0
+GYRE.US,D,20190711,000000,20.1145,20.2366,19.5663,20.139,62918.209069467,0
+GYRE.US,D,20190712,000000,20.1877,21.1276,19.846,20.7493,84413.93587609,0
+GYRE.US,D,20190715,000000,20.6515,20.7004,20.139,20.4564,44849.230394978,0
+GYRE.US,D,20190716,000000,20.5296,21.213,20.2366,21.0177,78526.811260801,0
+GYRE.US,D,20190717,000000,20.8713,21.2374,20.1877,20.5783,58674.203014608,0
+GYRE.US,D,20190718,000000,20.6272,20.7249,20.2122,20.6272,62330.356879436,0
+GYRE.US,D,20190719,000000,20.7004,20.9202,20.1633,20.1877,46772.142018675,0
+GYRE.US,D,20190722,000000,20.0413,20.8224,18.7476,20.3098,105637.24337513,0
+GYRE.US,D,20190723,000000,20.6515,21.1032,19.5286,20.6272,62423.757784891,0
+GYRE.US,D,20190724,000000,20.5296,20.8713,19.8216,20.383,52330.724852496,0
+GYRE.US,D,20190725,000000,20.2366,20.7736,19.9681,19.9924,50920.698902609,0
+GYRE.US,D,20190726,000000,20.0413,20.383,19.602,19.6264,44434.251810657,0
+GYRE.US,D,20190729,000000,19.9192,19.9681,19.4311,19.4554,24937.222450141,0
+GYRE.US,D,20190730,000000,19.3578,19.9681,18.9673,19.9437,70510.719515487,0
+GYRE.US,D,20190731,000000,19.9681,20.0902,19.1625,19.9924,28341.439662099,0
+GYRE.US,D,20190801,000000,19.7728,21.384,19.2603,21.3351,88009.870736083,0
+GYRE.US,D,20190802,000000,21.1887,21.1887,19.5531,19.8216,48112.936595659,0
+GYRE.US,D,20190805,000000,19.4799,20.0169,18.6255,18.6499,54155.31973361,0
+GYRE.US,D,20190806,000000,19.3578,19.5286,18.4302,19.3578,53771.884437534,0
+GYRE.US,D,20190807,000000,19.1382,19.309,18.4546,19.1137,44818.096759827,0
+GYRE.US,D,20190808,000000,19.2358,19.4352,18.772,18.9184,39674.492510328,0
+GYRE.US,D,20190809,000000,18.9673,19.3578,18.4057,18.7231,34969.626724609,0
+GYRE.US,D,20190812,000000,18.5523,18.5767,17.8687,17.9176,22568.608260065,0
+GYRE.US,D,20190813,000000,17.82,18.5644,17.527,17.7223,23271.163316443,0
+GYRE.US,D,20190814,000000,17.3805,17.8687,17.283,17.7955,14118.284235005,0
+GYRE.US,D,20190815,000000,17.527,17.6979,17.0143,17.2585,47654.944436457,0
+GYRE.US,D,20190816,000000,17.2341,17.3928,16.7458,16.8924,23291.236318054,0
+GYRE.US,D,20190819,000000,17.1121,17.9908,17.0877,17.8687,42723.950142796,0
+GYRE.US,D,20190820,000000,17.7468,18.0396,17.2585,17.82,15021.159654397,0
+GYRE.US,D,20190821,000000,17.9421,18.3325,17.6491,17.7468,21440.423638917,0
+GYRE.US,D,20190822,000000,17.7468,17.7468,17.0877,17.1852,22412.940084307,0
+GYRE.US,D,20190823,000000,17.1364,17.4538,16.4773,16.6239,17253.769017233,0
+GYRE.US,D,20190826,000000,16.6239,16.6239,16.1356,16.2333,26921.582037953,0
+GYRE.US,D,20190827,000000,16.2333,16.2576,14.9395,15.0615,28963.702712034,0
+GYRE.US,D,20190828,000000,15.0127,15.4032,14.854,15.0859,26055.57539703,0
+GYRE.US,D,20190829,000000,15.5619,15.5742,15.1348,15.1591,19065.254999336,0
+GYRE.US,D,20190830,000000,15.1348,15.7206,14.793,15.5742,71487.742144912,0
+GYRE.US,D,20190903,000000,15.4276,15.7939,14.671,14.8418,26899.870423966,0
+GYRE.US,D,20190904,000000,14.9151,15.5497,14.7685,15.4032,33619.410126461,0
+GYRE.US,D,20190905,000000,15.6229,15.9891,14.9883,14.9883,21605.51383584,0
+GYRE.US,D,20190906,000000,15.0859,15.1836,14.7198,15.0859,20487.160888951,0
+GYRE.US,D,20190909,000000,14.9883,15.7939,14.8907,15.2812,30565.855963053,0
+GYRE.US,D,20190910,000000,15.3789,15.867,15.2323,15.5986,32589.542247898,0
+GYRE.US,D,20190911,000000,15.5986,16.282,15.4521,16.1356,16344.748801429,0
+GYRE.US,D,20190912,000000,15.9891,16.3797,15.4276,15.6229,30793.623083371,0
+GYRE.US,D,20190913,000000,15.7695,16.0257,15.5742,15.7939,5243.5596044585,0
+GYRE.US,D,20190916,000000,15.867,15.9891,15.1836,15.1836,31998.412833114,0
+GYRE.US,D,20190917,000000,15.33,15.5008,14.6465,14.671,17131.692395192,0
+GYRE.US,D,20190918,000000,14.793,15.3298,14.4268,14.7442,17541.34548929,0
+GYRE.US,D,20190919,000000,14.7442,14.8907,14.3048,14.3048,16815.030553453,0
+GYRE.US,D,20190920,000000,14.256,14.6497,14.1094,14.3048,17858.826637215,0
+GYRE.US,D,20190923,000000,14.1094,14.5733,13.9996,14.4757,31387.620069813,0
+GYRE.US,D,20190924,000000,14.4024,14.4024,13.4992,13.5725,40319.696133534,0
+GYRE.US,D,20190925,000000,13.4748,13.6457,12.8401,13.1575,33188.045418375,0
+GYRE.US,D,20190926,000000,13.1575,13.5065,12.4495,12.5228,27720.405571445,0
+GYRE.US,D,20190927,000000,12.4495,13.1086,12.3275,12.6448,18764.159975173,0
+GYRE.US,D,20190930,000000,12.8401,12.8401,11.9857,11.9857,30973.051138586,0
+GYRE.US,D,20191001,000000,11.9857,12.4495,11.0337,11.0337,74238.562671779,0
+GYRE.US,D,20191002,000000,11.0582,12.7914,11.0337,12.1078,234415.38038279,0
+GYRE.US,D,20191003,000000,12.4495,15.33,12.2908,15.0859,374927.62061779,0
+GYRE.US,D,20191004,000000,14.7685,15.2079,13.548,14.0363,173608.5233603,0
+GYRE.US,D,20191007,000000,13.9503,14.3536,13.353,13.9142,59155.955053268,0
+GYRE.US,D,20191008,000000,13.9142,13.9142,12.9866,13.3528,236133.05580634,0
+GYRE.US,D,20191009,000000,13.3039,13.7922,12.3275,12.8889,123219.14452074,0
+GYRE.US,D,20191010,000000,12.8157,13.6457,12.5228,12.9134,74498.282733438,0
+GYRE.US,D,20191011,000000,12.8157,13.4505,12.4251,12.7425,51132.489552258,0
+GYRE.US,D,20191014,000000,12.8157,13.2673,12.3764,12.9134,66111.864591057,0
+GYRE.US,D,20191015,000000,12.9378,13.548,12.8645,13.011,41257.392065924,0
+GYRE.US,D,20191016,000000,13.1086,13.7799,13.0598,13.3283,68961.001860512,0
+GYRE.US,D,20191017,000000,13.4016,14.3292,13.3772,13.6945,63669.10319095,0
+GYRE.US,D,20191018,000000,13.5236,14.1827,13.0842,13.1331,61552.835306837,0
+GYRE.US,D,20191021,000000,13.0842,13.7189,12.7914,13.2307,42009.924799783,0
+GYRE.US,D,20191022,000000,13.2307,13.7922,12.7425,12.9134,43829.603843768,0
+GYRE.US,D,20191023,000000,12.8401,13.7922,12.7425,13.5725,63823.542407424,0
+GYRE.US,D,20191024,000000,13.5236,13.8654,13.1575,13.1575,51909.191818668,0
+GYRE.US,D,20191025,000000,13.3283,14.0607,13.065,13.7189,36064.219792039,0
+GYRE.US,D,20191028,000000,13.6945,14.0851,13.4748,13.4748,29651.100603931,0
+GYRE.US,D,20191029,000000,13.548,13.8654,13.548,13.7433,15557.805207666,0
+GYRE.US,D,20191030,000000,13.7677,13.8373,13.011,13.011,15272.686654174,0
+GYRE.US,D,20191031,000000,13.0842,13.548,12.7425,13.2795,34107.716614626,0
+GYRE.US,D,20191101,000000,13.2551,14.2069,13.2551,13.7922,47819.624980285,0
+GYRE.US,D,20191104,000000,13.9386,14.256,13.7433,13.8898,12266.652249681,0
+GYRE.US,D,20191105,000000,13.9874,14.5733,13.7677,14.2316,45283.462674723,0
+GYRE.US,D,20191106,000000,14.2316,14.256,13.696,14.0119,36877.381183825,0
+GYRE.US,D,20191107,000000,13.9874,14.2071,13.3528,13.5725,19789.112016608,0
+GYRE.US,D,20191108,000000,13.3039,13.9142,13.3039,13.9142,29786.695778077,0
+GYRE.US,D,20191111,000000,13.8898,14.2316,13.6213,14.0607,22900.836919379,0
+GYRE.US,D,20191112,000000,13.963,14.1094,13.1575,13.1575,12114.67095177,0
+GYRE.US,D,20191113,000000,13.1819,13.5236,12.5228,12.8645,24323.971768276,0
+GYRE.US,D,20191114,000000,12.9622,13.2795,12.4984,13.0354,58993.732428005,0
+GYRE.US,D,20191115,000000,13.2307,13.4505,12.8889,12.9134,44448.180015856,0
+GYRE.US,D,20191118,000000,13.011,13.4016,12.6448,12.7181,61231.667281064,0
+GYRE.US,D,20191119,000000,12.8889,13.2307,12.596,12.6204,35610.733816873,0
+GYRE.US,D,20191120,000000,12.7669,13.1819,12.5467,12.6692,29254.556408843,0
+GYRE.US,D,20191121,000000,12.7914,12.9866,12.6692,12.7914,13364.11288877,0
+GYRE.US,D,20191122,000000,12.8401,13.6701,12.7181,13.5236,22204.426659411,0
+GYRE.US,D,20191125,000000,13.6701,13.9386,13.1331,13.2307,52628.132998811,0
+GYRE.US,D,20191126,000000,13.2063,13.7433,12.6448,13.0842,45577.593596285,0
+GYRE.US,D,20191127,000000,13.011,13.4992,12.9622,13.1697,30101.719007439,0
+GYRE.US,D,20191129,000000,13.1575,13.3725,12.8645,13.3039,14928.578055131,0
+GYRE.US,D,20191202,000000,13.4748,13.6945,12.9866,13.4748,20521.981401949,0
+GYRE.US,D,20191203,000000,13.2795,13.4382,13.2319,13.3772,20308.552139923,0
+GYRE.US,D,20191204,000000,13.4748,13.4748,12.4984,12.7425,61909.233498702,0
+GYRE.US,D,20191205,000000,12.7914,12.8194,12.2298,12.3031,40871.498851283,0
+GYRE.US,D,20191206,000000,12.3031,12.8645,12.3031,12.7914,22649.309919602,0
+GYRE.US,D,20191209,000000,12.8157,13.1331,12.181,12.2298,36031.447544511,0
+GYRE.US,D,20191210,000000,12.2543,12.4007,11.9125,12.4007,18877.633882239,0
+GYRE.US,D,20191211,000000,12.4007,12.6448,12.3675,12.4251,17249.672486292,0
+GYRE.US,D,20191212,000000,12.3275,12.6692,11.766,12.1323,36133.860818036,0
+GYRE.US,D,20191213,000000,12.2543,12.3519,11.9857,12.0101,33068.836367994,0
+GYRE.US,D,20191216,000000,11.937,12.5716,11.8881,12.2543,46981.065096665,0
+GYRE.US,D,20191217,000000,12.3519,12.3519,11.766,11.9125,57351.02352067,0
+GYRE.US,D,20191218,000000,11.8881,12.0711,11.4976,11.644,62029.671508368,0
+GYRE.US,D,20191219,000000,14.9151,19.4067,14.0363,19.309,8203688.6928804,0
+GYRE.US,D,20191220,000000,18.3814,20.0169,17.0877,18.0885,1586582.3369118,0
+GYRE.US,D,20191223,000000,18.3325,18.9673,17.6002,18.064,294457.82473169,0
+GYRE.US,D,20191224,000000,17.8932,18.1617,17.4781,17.8443,92683.602886651,0
+GYRE.US,D,20191226,000000,17.6734,18.7476,17.5758,17.8932,172795.36196852,0
+GYRE.US,D,20191227,000000,17.9664,17.9908,16.4286,16.5018,168178.57159803,0
+GYRE.US,D,20191230,000000,16.5018,17.0632,15.867,15.9159,101181.03701753,0
+GYRE.US,D,20191231,000000,15.9159,16.8679,15.8917,16.6239,59936.75385062,0
+GYRE.US,D,20200102,000000,16.6239,16.9167,15.5742,15.867,91842.585084466,0
+GYRE.US,D,20200103,000000,15.745,16.0867,15.4521,15.9403,53591.227423037,0
+GYRE.US,D,20200106,000000,15.8427,15.9061,15.4521,15.745,41320.478642415,0
+GYRE.US,D,20200107,000000,15.745,16.1599,15.5008,15.9648,32044.293979653,0
+GYRE.US,D,20200108,000000,15.8914,16.1112,15.5742,16.0135,46930.268112998,0
+GYRE.US,D,20200109,000000,15.8914,16.9167,15.8914,16.2333,55014.771925028,0
+GYRE.US,D,20200110,000000,16.2576,16.6482,16.1599,16.4041,31059.897594535,0
+GYRE.US,D,20200113,000000,16.3065,16.8924,16.1599,16.575,46815.155593556,0
+GYRE.US,D,20200114,000000,16.5505,17.4781,16.5261,16.819,47986.763442677,0
+GYRE.US,D,20200115,000000,16.7214,18.2349,16.7214,17.7955,90743.895486093,0
+GYRE.US,D,20200116,000000,17.82,18.0901,17.6734,17.8687,74125.088764712,0
+GYRE.US,D,20200117,000000,17.8687,18.2592,17.6491,18.0151,62994.404544969,0
+GYRE.US,D,20200121,000000,17.9421,18.1861,17.1364,17.4049,36612.335631944,0
+GYRE.US,D,20200122,000000,17.3317,17.5513,17.1364,17.5513,31962.773013928,0
+GYRE.US,D,20200123,000000,17.4049,17.4049,16.4773,16.7214,56834.450969013,0
+GYRE.US,D,20200124,000000,16.8435,16.8435,15.9159,16.4041,36734.002600891,0
+GYRE.US,D,20200127,000000,16.0378,16.3633,15.8182,15.9403,21535.463156749,0
+GYRE.US,D,20200128,000000,16.0867,16.5261,15.8914,16.3552,23507.942804832,0
+GYRE.US,D,20200129,000000,16.5505,17.4538,16.5505,17.4538,47944.569173985,0
+GYRE.US,D,20200130,000000,17.4538,18.7192,17.4538,18.3325,126477.5252312,0
+GYRE.US,D,20200131,000000,18.357,18.357,16.8691,17.3317,63550.303793661,0
+GYRE.US,D,20200203,000000,17.5758,18.9916,17.0143,17.9176,100276.93263886,0
+GYRE.US,D,20200204,000000,18.4302,18.772,18.1861,18.3082,58405.060931786,0
+GYRE.US,D,20200205,000000,18.7231,18.9916,18.064,18.4546,46975.329953349,0
+GYRE.US,D,20200206,000000,18.7231,18.7231,17.9176,18.357,30678.510563929,0
+GYRE.US,D,20200207,000000,18.9184,21.8233,17.6979,20.7736,410892.29470797,0
+GYRE.US,D,20200210,000000,20.5296,20.8224,19.0893,20.7493,122156.50439466,0
+GYRE.US,D,20200211,000000,20.5783,21.1398,19.846,19.9924,50957.977334173,0
+GYRE.US,D,20200212,000000,19.602,20.4319,19.4188,19.5042,74168.921645785,0
+GYRE.US,D,20200213,000000,16.282,16.6969,15.0859,15.867,1248135.5532827,0
+GYRE.US,D,20200214,000000,15.8914,16.1112,15.5863,16.0135,162875.61229493,0
+GYRE.US,D,20200218,000000,16.0135,16.3309,15.7695,15.9891,162205.41983298,0
+GYRE.US,D,20200219,000000,16.0623,16.3918,15.6474,15.9159,119095.16682245,0
+GYRE.US,D,20200220,000000,15.9891,16.9411,15.9648,16.6726,196285.28003721,0
+GYRE.US,D,20200221,000000,16.5261,17.9176,16.0867,17.283,329663.41163849,0
+GYRE.US,D,20200224,000000,17.0877,17.0877,15.5253,15.5497,170826.97885138,0
+GYRE.US,D,20200225,000000,15.6474,15.8182,14.8907,15.0736,151935.82641703,0
+GYRE.US,D,20200226,000000,14.9883,15.2568,14.5001,14.9883,133677.17835997,0
+GYRE.US,D,20200227,000000,14.4024,14.4513,13.6701,13.9386,194725.73070798,0
+GYRE.US,D,20200228,000000,13.4748,14.1827,13.2063,14.0851,111581.7194236,0
+GYRE.US,D,20200302,000000,14.1094,14.5001,13.6945,14.1827,102646.77578821,0
+GYRE.US,D,20200303,000000,14.2316,14.959,13.6945,13.7677,152258.63305518,0
+GYRE.US,D,20200304,000000,14.1094,14.8174,14.0607,14.7198,69864.286933001,0
+GYRE.US,D,20200305,000000,14.4024,15.3544,14.4024,14.671,47949.07535802,0
+GYRE.US,D,20200306,000000,14.2316,14.671,13.5969,13.9142,74267.23838837,0
+GYRE.US,D,20200309,000000,12.9622,13.4505,12.5228,12.6937,67083.971383353,0
+GYRE.US,D,20200310,000000,13.011,13.3528,12.3031,12.6937,107054.23342762,0
+GYRE.US,D,20200311,000000,12.3519,12.5716,11.4243,11.7904,98103.722974665,0
+GYRE.US,D,20200312,000000,10.9361,11.3173,8.95879,8.95879,203806.92049795,0
+GYRE.US,D,20200313,000000,9.71554,10.0817,9.06865,10.0817,138863.38653126,0
+GYRE.US,D,20200316,000000,9.64228,10.2281,8.95879,9.03202,120449.07029845,0
+GYRE.US,D,20200317,000000,8.95879,9.83757,8.86116,9.34941,124648.01451295,0
+GYRE.US,D,20200318,000000,9.32499,10.0085,8.39734,8.54382,101244.94290021,0
+GYRE.US,D,20200319,000000,8.61705,9.88641,8.37294,9.2029,59728.240425724,0
+GYRE.US,D,20200320,000000,9.30057,10.1061,9.11746,9.447,111949.17824901,0
+GYRE.US,D,20200323,000000,9.47143,10.0328,8.95879,9.52027,54181.127878538,0
+GYRE.US,D,20200324,000000,10.155,10.8385,9.73996,10.7896,119140.2286628,0
+GYRE.US,D,20200325,000000,10.7896,11.766,10.5699,11.1802,189598.92223533,0
+GYRE.US,D,20200326,000000,11.229,11.7173,10.9849,11.4487,147648.3971342,0
+GYRE.US,D,20200327,000000,11.0582,11.9125,10.5211,11.4976,71751.149084416,0
+GYRE.US,D,20200330,000000,11.7173,11.7173,10.7652,10.9605,25402.998018131,0
+GYRE.US,D,20200331,000000,10.9361,11.4976,10.2281,10.6675,46899.54413094,0
+GYRE.US,D,20200401,000000,10.277,10.6675,9.83757,9.93525,42077.107907216,0
+GYRE.US,D,20200402,000000,9.81315,10.3014,9.54469,9.64228,40211.138063597,0
+GYRE.US,D,20200403,000000,9.56911,9.69112,8.83674,9.1785,76070.121655497,0
+GYRE.US,D,20200406,000000,9.42258,10.7408,9.42258,10.5699,50973.953804842,0
+GYRE.US,D,20200407,000000,10.9849,11.351,10.5211,10.6432,58134.280236587,0
+GYRE.US,D,20200408,000000,10.9116,12.4495,10.8385,12.181,99950.439122859,0
+GYRE.US,D,20200409,000000,12.4495,12.4495,11.4243,12.1567,99199.545001378,0
+GYRE.US,D,20200413,000000,12.1078,12.6204,11.6196,12.3275,55301.529090896,0
+GYRE.US,D,20200414,000000,12.3519,13.2795,12.3519,12.8645,129984.15571668,0
+GYRE.US,D,20200415,000000,12.5716,12.5716,12.0834,12.2787,20792.352444054,0
+GYRE.US,D,20200416,000000,12.3031,12.3519,11.2656,11.766,112739.39906752,0
+GYRE.US,D,20200417,000000,12.1078,12.474,12.0302,12.3031,46685.705215821,0
+GYRE.US,D,20200420,000000,12.2054,12.7669,11.7173,12.1567,41068.541989545,0
+GYRE.US,D,20200421,000000,12.0346,12.5228,11.8637,12.1567,27122.312054062,0
+GYRE.US,D,20200422,000000,12.3815,12.474,11.8393,11.9857,19957.889091376,0
+GYRE.US,D,20200423,000000,12.2054,12.8157,11.9857,12.2787,41329.491010485,0
+GYRE.US,D,20200424,000000,12.2054,15.33,12.2054,15.1836,315060.09814007,0
+GYRE.US,D,20200427,000000,15.0615,15.867,14.5245,14.5733,95436.0620259,0
+GYRE.US,D,20200428,000000,15.2568,15.2568,13.8654,14.8907,153354.4550819,0
+GYRE.US,D,20200429,000000,15.1348,15.5986,14.9028,15.0859,56751.29139091,0
+GYRE.US,D,20200430,000000,14.8418,15.6961,14.5977,14.793,46844.240963237,0
+GYRE.US,D,20200501,000000,14.5489,14.7564,13.5725,13.7677,34749.643013078,0
+GYRE.US,D,20200504,000000,13.7189,15.4521,13.7189,15.2079,61630.669394715,0
+GYRE.US,D,20200505,000000,15.33,15.8914,15.1591,15.3789,58573.42835346,0
+GYRE.US,D,20200506,000000,15.3057,15.5008,14.9651,15.4032,48106.382146154,0
+GYRE.US,D,20200507,000000,15.6718,16.1839,15.1591,15.8182,79709.479743461,0
+GYRE.US,D,20200508,000000,15.9159,15.9891,15.4032,15.5253,36226.442417303,0
+GYRE.US,D,20200511,000000,15.5986,16.7214,15.4276,16.6482,107515.09315848,0
+GYRE.US,D,20200512,000000,16.575,16.9656,15.867,16.0135,82995.307211223,0
+GYRE.US,D,20200513,000000,15.867,16.4041,14.7442,15.6961,59197.330015771,0
+GYRE.US,D,20200514,000000,15.3057,15.6958,14.854,15.1104,26465.228491128,0
+GYRE.US,D,20200515,000000,15.0615,15.7939,14.671,15.1104,31924.265623082,0
+GYRE.US,D,20200518,000000,15.5986,16.1112,15.0127,15.0859,47506.2403633,0
+GYRE.US,D,20200519,000000,15.1104,15.6718,15.0127,15.5986,44466.204751996,0
+GYRE.US,D,20200520,000000,15.5497,16.0135,15.4765,15.867,37512.343479678,0
+GYRE.US,D,20200521,000000,16.9167,18.5767,15.8182,17.4294,252957.09872787,0
+GYRE.US,D,20200522,000000,17.4294,18.4791,17.1364,18.4546,110372.01383672,0
+GYRE.US,D,20200526,000000,18.5523,19.3578,18.1372,18.9916,96826.834280361,0
+GYRE.US,D,20200527,000000,19.2358,19.4067,18.3814,19.1625,69075.704726859,0
+GYRE.US,D,20200528,000000,19.2358,19.2358,17.8443,18.064,60231.704078371,0
+GYRE.US,D,20200529,000000,18.064,18.3325,17.3073,17.6002,101426.82887399,0
+GYRE.US,D,20200601,000000,17.4538,18.6012,17.4049,18.0396,69070.379236639,0
+GYRE.US,D,20200602,000000,18.0885,19.4799,17.6979,18.7476,68532.504724083,0
+GYRE.US,D,20200603,000000,18.9184,19.4311,18.9184,19.2358,87778.826391014,0
+GYRE.US,D,20200604,000000,19.0648,19.4677,18.7231,19.0405,34533.755832488,0
+GYRE.US,D,20200605,000000,19.4067,19.4799,18.6987,18.9184,68435.826593879,0
+GYRE.US,D,20200608,000000,18.9916,20.0658,18.955,19.5531,75735.844730706,0
+GYRE.US,D,20200609,000000,19.3333,19.6995,18.8695,18.9184,47577.520001673,0
+GYRE.US,D,20200610,000000,19.4799,19.4799,18.3231,18.9184,62056.708612578,0
+GYRE.US,D,20200611,000000,18.2838,18.6499,17.0877,17.527,153283.99474971,0
+GYRE.US,D,20200612,000000,18.0396,18.7231,17.2341,18.2349,53920.178857598,0
+GYRE.US,D,20200615,000000,17.8687,19.4067,17.5758,18.4791,120780.06999847,0
+GYRE.US,D,20200616,000000,19.1869,19.9192,18.9184,19.2114,62269.318568415,0
+GYRE.US,D,20200617,000000,19.309,19.3822,17.4294,17.7468,398363.87413116,0
+GYRE.US,D,20200618,000000,15.1104,15.867,14.9638,15.3423,1266444.9983236,0
+GYRE.US,D,20200619,000000,15.5986,16.0623,14.4513,15.3544,527861.77162514,0
+GYRE.US,D,20200622,000000,15.2568,15.4765,14.4513,15.4276,205316.08249661,0
+GYRE.US,D,20200623,000000,15.6229,15.8182,14.7442,15.2079,265145.09758349,0
+GYRE.US,D,20200624,000000,15.0859,15.5619,14.8421,15.3789,154688.28555628,0
+GYRE.US,D,20200625,000000,15.4032,15.5863,14.671,15.3057,132900.88574666,0
+GYRE.US,D,20200626,000000,15.1348,15.2299,14.1094,14.4024,1051419.3181906,0
+GYRE.US,D,20200629,000000,14.3048,15.1348,13.8166,14.5245,137622.54730924,0
+GYRE.US,D,20200630,000000,14.4757,15.1348,13.7971,14.3292,224593.12814559,0
+GYRE.US,D,20200701,000000,14.3536,15.33,14.3292,14.3536,74717.447138781,0
+GYRE.US,D,20200702,000000,14.5489,14.793,13.8898,14.1827,78089.711409402,0
+GYRE.US,D,20200706,000000,14.4024,14.8907,14.0851,14.7442,190055.27578216,0
+GYRE.US,D,20200707,000000,14.671,14.9883,14.3292,14.5001,77763.217893403,0
+GYRE.US,D,20200708,000000,14.5001,14.8418,14.0607,14.3536,137516.44715786,0
+GYRE.US,D,20200709,000000,14.3536,14.7685,13.9874,14.3048,104074.82647424,0
+GYRE.US,D,20200710,000000,14.0119,14.9395,13.963,14.6221,117900.61840006,0
+GYRE.US,D,20200713,000000,14.7685,14.9566,13.7922,13.8166,146768.05263498,0
+GYRE.US,D,20200714,000000,13.7922,14.0601,13.0842,13.6457,77576.0064294,0
+GYRE.US,D,20200715,000000,13.963,14.4757,13.8166,14.2316,52637.555019976,0
+GYRE.US,D,20200716,000000,14.1827,14.2245,13.6945,14.0607,67573.506830801,0
+GYRE.US,D,20200717,000000,14.1583,14.7442,13.7922,14.5489,222525.19932659,0
+GYRE.US,D,20200720,000000,14.6221,14.6465,14.0358,14.1827,95297.599280095,0
+GYRE.US,D,20200721,000000,14.2804,14.5489,14.2071,14.3536,48016.668118547,0
+GYRE.US,D,20200722,000000,14.378,14.5977,14.1094,14.2804,42999.23702203,0
+GYRE.US,D,20200723,000000,14.256,14.3258,13.4992,13.9386,84703.970266707,0
+GYRE.US,D,20200724,000000,13.8654,13.8654,13.4992,13.5969,62315.199714954,0
+GYRE.US,D,20200727,000000,13.4748,13.6945,13.0354,13.5725,83061.671012468,0
+GYRE.US,D,20200728,000000,13.4992,14.0119,13.2063,13.7433,196617.50869652,0
+GYRE.US,D,20200729,000000,13.7433,13.8898,12.3764,12.5106,174562.19576336,0
+GYRE.US,D,20200730,000000,12.5716,13.2551,12.2908,13.0354,139288.60644294,0
+GYRE.US,D,20200731,000000,12.9378,13.0598,11.9613,12.474,214066.27258655,0
+GYRE.US,D,20200803,000000,12.5716,13.3772,12.3519,12.9866,169267.01986905,0
+GYRE.US,D,20200804,000000,12.9134,13.4748,12.6204,13.011,215137.10577453,0
+GYRE.US,D,20200805,000000,13.1819,13.4505,12.9866,13.1819,110390.85787905,0
+GYRE.US,D,20200806,000000,13.0354,13.1575,12.5716,13.1086,75013.216672719,0
+GYRE.US,D,20200807,000000,13.1575,13.4382,12.9378,13.1575,62551.159897155,0
+GYRE.US,D,20200810,000000,13.2063,13.9386,13.1941,13.8166,133843.49751618,0
+GYRE.US,D,20200811,000000,13.7922,13.8166,12.7914,12.9134,161413.56040209,0
+GYRE.US,D,20200812,000000,13.011,13.2307,12.8401,12.9866,60482.002118865,0
+GYRE.US,D,20200813,000000,13.0598,13.4748,12.9622,13.2063,51788.753809004,0
+GYRE.US,D,20200814,000000,13.1575,13.2307,12.7914,12.9866,108320.88079456,0
+GYRE.US,D,20200817,000000,12.9622,13.548,12.9378,13.4505,41485.159186242,0
+GYRE.US,D,20200818,000000,13.4505,13.548,13.022,13.1331,61078.457023871,0
+GYRE.US,D,20200819,000000,13.0842,13.426,12.9622,13.0354,56083.966500624,0
+GYRE.US,D,20200820,000000,12.9378,13.3772,12.8401,13.2795,63667.054925479,0
+GYRE.US,D,20200821,000000,13.2795,13.3039,12.9378,12.9866,28931.749770693,0
+GYRE.US,D,20200824,000000,13.0598,13.0598,12.4007,12.4495,75603.117128222,0
+GYRE.US,D,20200825,000000,12.5228,12.7669,12.2543,12.6448,73731.412141284,0
+GYRE.US,D,20200826,000000,12.6692,12.7302,12.2298,12.3031,50046.499199803,0
+GYRE.US,D,20200827,000000,12.3031,12.3519,11.9857,12.0346,45848.783944579,0
+GYRE.US,D,20200828,000000,12.0346,12.4495,12.0346,12.4495,31399.909662636,0
+GYRE.US,D,20200831,000000,12.4495,12.9134,12.4495,12.7425,58691.818097655,0
+GYRE.US,D,20200901,000000,12.6692,12.7914,12.1078,12.3275,38352.951628767,0
+GYRE.US,D,20200902,000000,12.2787,12.3764,11.9125,12.0346,53460.138432925,0
+GYRE.US,D,20200903,000000,12.0346,12.0834,11.1558,11.3266,148472.61915952,0
+GYRE.US,D,20200904,000000,11.4243,11.5463,10.9849,11.3999,73807.607616791,0
+GYRE.US,D,20200908,000000,11.3999,12.0101,10.9849,11.351,56044.230150497,0
+GYRE.US,D,20200909,000000,11.4487,11.644,11.0582,11.2534,65753.418133722,0
+GYRE.US,D,20200910,000000,11.3022,11.8393,11.2534,11.3266,36211.285252822,0
+GYRE.US,D,20200911,000000,11.3755,11.4487,11.0337,11.1069,44477.265385537,0
+GYRE.US,D,20200914,000000,11.3266,11.7514,11.2873,11.644,39985.419208748,0
+GYRE.US,D,20200915,000000,11.7416,12.0346,11.644,11.7416,44590.739292602,0
+GYRE.US,D,20200916,000000,11.7173,12.3764,11.7173,12.0346,54976.264534183,0
+GYRE.US,D,20200917,000000,11.8881,12.3397,11.3999,11.8149,88678.834238747,0
+GYRE.US,D,20200918,000000,12.1078,12.7181,11.5707,11.766,239349.6519012,0
+GYRE.US,D,20200921,000000,11.8393,11.8637,10.6432,10.8141,94785.942565563,0
+GYRE.US,D,20200922,000000,10.8629,11.0582,10.4967,10.8872,72039.135209569,0
+GYRE.US,D,20200923,000000,10.8141,10.9116,10.2038,10.3136,79658.273106698,0
+GYRE.US,D,20200924,000000,10.1183,10.5208,9.88882,10.4478,78076.60251039,0
+GYRE.US,D,20200925,000000,10.5211,10.9361,10.4235,10.8872,27189.085508399,0
+GYRE.US,D,20200928,000000,10.8872,11.0826,10.5699,10.6919,43304.018924039,0
+GYRE.US,D,20200929,000000,10.6188,10.6919,9.88641,10.6188,109663.72363703,0
+GYRE.US,D,20200930,000000,10.5455,11.4732,10.277,10.4967,79920.860740018,0
+GYRE.US,D,20201001,000000,10.5211,11.3755,10.5211,11.2534,76642.407027952,0
+GYRE.US,D,20201002,000000,10.9849,11.351,10.8629,11.1069,68039.692051885,0
+GYRE.US,D,20201005,000000,11.3022,11.4487,11.0804,11.351,60401.300459327,0
+GYRE.US,D,20201006,000000,10.8141,11.5463,10.8141,11.229,31818.575124805,0
+GYRE.US,D,20201007,000000,11.0093,11.4732,11.0093,11.3755,38493.052986948,0
+GYRE.US,D,20201008,000000,10.8995,11.4487,10.8995,11.2534,36109.691285484,0
+GYRE.US,D,20201009,000000,11.351,11.4243,11.229,11.351,30884.156417167,0
+GYRE.US,D,20201012,000000,11.4732,11.4732,11.1802,11.3266,30566.67526924,0
+GYRE.US,D,20201013,000000,11.2046,11.7173,11.0093,11.6928,84544.205560014,0
+GYRE.US,D,20201014,000000,11.9003,12.9378,11.6928,12.7181,271144.05749345,0
+GYRE.US,D,20201015,000000,13.4016,14.1339,12.5716,14.0607,410455.19485656,0
+GYRE.US,D,20201016,000000,14.5001,15.8812,14.5001,15.6352,669360.8661638,0
+GYRE.US,D,20201019,000000,15.4276,15.8182,12.9866,13.1331,334240.46565886,0
+GYRE.US,D,20201020,000000,13.1331,13.3283,12.4495,12.7914,106890.78184307,0
+GYRE.US,D,20201021,000000,12.7669,13.0307,12.2054,12.2543,77102.857105714,0
+GYRE.US,D,20201022,000000,12.3764,12.8645,12.3275,12.8157,70875.31076923,0
+GYRE.US,D,20201023,000000,12.8645,13.5312,12.6692,13.426,53658.410530468,0
+GYRE.US,D,20201026,000000,13.1086,14.0119,12.7266,13.963,128907.58738539,0
+GYRE.US,D,20201027,000000,14.0607,14.0607,13.548,13.6701,116801.9288017,0
+GYRE.US,D,20201028,000000,13.1575,13.9142,12.7181,13.8166,135172.00250034,0
+GYRE.US,D,20201029,000000,13.9874,14.317,13.2551,14.2316,182309.55507895,0
+GYRE.US,D,20201030,000000,14.2804,14.3292,13.0354,13.3772,152687.5398447,0
+GYRE.US,D,20201102,000000,13.4505,13.8532,13.0354,13.5236,111664.05969551,0
+GYRE.US,D,20201103,000000,13.6457,14.1339,13.011,13.3283,56575.140560449,0
+GYRE.US,D,20201104,000000,13.2063,13.841,12.8889,13.5725,37134.233673824,0
+GYRE.US,D,20201105,000000,13.7189,14.3536,13.3528,14.1827,104183.38454418,0
+GYRE.US,D,20201106,000000,14.0363,14.1583,13.1819,13.4992,43500.652409207,0
+GYRE.US,D,20201109,000000,13.5969,14.1583,13.426,13.4748,128976.4091052,0
+GYRE.US,D,20201110,000000,13.4992,14.7198,13.3528,14.5733,108462.62076513,0
+GYRE.US,D,20201111,000000,14.5489,14.6465,13.7922,14.378,105703.60717638,0
+GYRE.US,D,20201112,000000,14.5245,14.7442,14.0607,14.6954,58111.339663318,0
+GYRE.US,D,20201113,000000,14.6221,15.0859,14.1583,14.4513,107752.69195305,0
+GYRE.US,D,20201116,000000,14.6221,14.8311,13.8898,14.5977,137700.38139712,0
+GYRE.US,D,20201117,000000,14.4268,14.458,13.8166,14.1583,74971.432057124,0
+GYRE.US,D,20201118,000000,14.2804,14.5733,13.8898,14.0851,56367.036788647,0
+GYRE.US,D,20201119,000000,14.2316,14.4513,13.9142,13.9874,133987.28575221,0
+GYRE.US,D,20201120,000000,13.8654,14.256,13.7922,14.1827,33886.913596907,0
+GYRE.US,D,20201123,000000,14.2804,14.2804,13.8654,13.9142,29282.822472336,0
+GYRE.US,D,20201124,000000,13.9386,14.2804,13.7189,13.8898,40654.792364506,0
+GYRE.US,D,20201125,000000,13.7677,14.2804,13.7677,14.1583,25808.144928194,0
+GYRE.US,D,20201127,000000,14.1827,14.5733,14.1827,14.5245,24245.728027303,0
+GYRE.US,D,20201130,000000,14.5245,15.2568,14.1827,15.1348,94788.810137224,0
+GYRE.US,D,20201201,000000,15.5008,15.5008,14.4024,14.5489,65010.717074121,0
+GYRE.US,D,20201202,000000,14.5733,14.6221,13.914,14.1094,158223.59175834,0
+GYRE.US,D,20201203,000000,14.2316,14.2316,13.7189,13.9386,91142.487946652,0
+GYRE.US,D,20201204,000000,14.3292,15.5986,14.3035,15.1104,136858.95394184,0
+GYRE.US,D,20201207,000000,15.2079,15.2079,14.7198,14.9638,78625.947309576,0
+GYRE.US,D,20201208,000000,14.9883,15.3178,14.7198,14.9272,45250.690427195,0
+GYRE.US,D,20201209,000000,15.147,15.147,13.8166,14.0851,76156.148805254,0
+GYRE.US,D,20201210,000000,14.2316,15.4521,14.1976,15.2812,161588.89192637,0
+GYRE.US,D,20201211,000000,15.3057,15.3423,14.8418,15.1348,107502.80356566,0
+GYRE.US,D,20201214,000000,15.1836,17.8932,15.1836,17.7955,422438.77681823,0
+GYRE.US,D,20201215,000000,17.5026,18.2838,16.7214,17.6491,190682.45466923,0
+GYRE.US,D,20201216,000000,18.0396,18.1129,16.7458,16.8679,124101.12763233,0
+GYRE.US,D,20201217,000000,16.7214,17.2096,16.2576,16.8679,95288.177258928,0
+GYRE.US,D,20201218,000000,17.0877,17.1609,16.0378,16.0867,176555.97737234,0
+GYRE.US,D,20201221,000000,15.8914,16.5505,15.5253,16.2576,101702.11575322,0
+GYRE.US,D,20201222,000000,16.9656,17.2585,15.8182,15.9648,125986.76082447,0
+GYRE.US,D,20201223,000000,16.1112,16.3065,15.6474,15.8427,69126.501710526,0
+GYRE.US,D,20201224,000000,16.2576,16.4286,15.5253,15.7939,36071.18389464,0
+GYRE.US,D,20201228,000000,15.6961,15.9403,15.0615,15.1591,99760.769740297,0
+GYRE.US,D,20201229,000000,15.3057,15.33,14.5245,14.5245,92701.627622795,0
+GYRE.US,D,20201230,000000,14.5489,15.9159,14.5489,15.4765,126908.4802862,0
+GYRE.US,D,20201231,000000,15.4032,15.745,14.8907,15.4032,121466.64858419,0
+GYRE.US,D,20210104,000000,15.4276,15.6718,14.5733,15.037,231475.70977955,0
+GYRE.US,D,20210105,000000,14.8662,15.867,14.5245,14.6221,167466.18486739,0
+GYRE.US,D,20210106,000000,14.6465,15.6229,14.61,15.037,134092.97625048,0
+GYRE.US,D,20210107,000000,14.9883,15.3993,14.6954,15.1591,150942.82731694,0
+GYRE.US,D,20210108,000000,15.1348,15.3789,14.793,14.9883,106935.43403033,0
+GYRE.US,D,20210111,000000,14.8907,16.0242,14.6954,15.745,76007.854385193,0
+GYRE.US,D,20210112,000000,15.8427,16.1844,15.4611,15.7939,39562.247562545,0
+GYRE.US,D,20210113,000000,15.6718,15.81,15.2568,15.3057,39266.068375512,0
+GYRE.US,D,20210114,000000,15.6229,16.3797,15.3546,16.2088,84821.540704714,0
+GYRE.US,D,20210115,000000,16.282,16.4659,15.4032,15.9403,136027.35816082,0
+GYRE.US,D,20210119,000000,16.4407,16.453,15.8914,16.1599,40018.601109371,0
+GYRE.US,D,20210120,000000,16.1112,16.7458,15.9159,16.2333,73775.245022356,0
+GYRE.US,D,20210121,000000,16.3552,16.7214,15.745,16.2576,119741.59940494,0
+GYRE.US,D,20210122,000000,16.2576,16.819,16.0378,16.7458,44556.328432698,0
+GYRE.US,D,20210125,000000,16.819,16.9656,15.9159,16.6726,56636.588524563,0
+GYRE.US,D,20210126,000000,16.5994,16.5994,15.2812,15.4521,90879.900313333,0
+GYRE.US,D,20210127,000000,15.5008,15.5008,13.963,14.0363,598817.78405392,0
+GYRE.US,D,20210128,000000,14.0851,14.3658,13.4748,13.9874,249520.10926839,0
+GYRE.US,D,20210129,000000,14.0851,14.378,13.4992,13.7922,113056.88021544,0
+GYRE.US,D,20210201,000000,14.3292,14.671,13.841,14.1827,285407.76857687,0
+GYRE.US,D,20210202,000000,14.781,14.793,14.0119,14.256,130914.47789338,0
+GYRE.US,D,20210203,000000,14.6221,14.6221,13.9874,14.2316,107769.897383,0
+GYRE.US,D,20210204,000000,14.5001,14.6465,14.0119,14.0363,171376.73330366,0
+GYRE.US,D,20210205,000000,14.0607,14.3759,13.5236,14.3292,435759.05682593,0
+GYRE.US,D,20210208,000000,14.5245,14.6465,14.2316,14.378,251035.82571655,0
+GYRE.US,D,20210209,000000,15.5008,16.7214,14.1583,16.1844,1411651.8630169,0
+GYRE.US,D,20210210,000000,17.3805,18.3325,16.1599,16.8924,864706.4020032,0
+GYRE.US,D,20210211,000000,16.8435,18.4302,15.9648,16.5994,503005.25083454,0
+GYRE.US,D,20210212,000000,16.5505,17.0143,16.0867,16.3552,223179.00566477,0
+GYRE.US,D,20210216,000000,16.8679,17.4294,16.4041,17.0143,381093.71899016,0
+GYRE.US,D,20210217,000000,16.7703,17.6734,16.3552,17.4538,553093.12499685,0
+GYRE.US,D,20210218,000000,17.1609,17.4294,16.2576,16.4286,205533.60828957,0
+GYRE.US,D,20210219,000000,16.4773,17.0632,16.1359,16.6726,167229.405379,0
+GYRE.US,D,20210222,000000,16.5994,16.7703,14.7564,14.8907,222420.32813449,0
+GYRE.US,D,20210223,000000,14.671,15.0127,13.963,14.3536,302190.43653589,0
+GYRE.US,D,20210224,000000,14.5001,15.1957,14.381,14.7685,79046.661037213,0
+GYRE.US,D,20210225,000000,14.9395,15.2568,14.4757,14.9395,151475.78599237,0
+GYRE.US,D,20210226,000000,15.037,15.1957,14.1583,14.7198,160060.88588538,0
+GYRE.US,D,20210301,000000,15.3789,15.7939,15.037,15.2079,131213.93430516,0
+GYRE.US,D,20210302,000000,15.2812,15.3789,14.793,14.9395,90568.154308727,0
+GYRE.US,D,20210303,000000,15.0859,15.6961,15.037,15.2812,136839.29059332,0
+GYRE.US,D,20210304,000000,15.1104,15.6229,13.7433,14.378,321558.83482485,0
+GYRE.US,D,20210305,000000,14.6465,14.6954,13.1086,13.8898,179099.5134336,0
+GYRE.US,D,20210308,000000,13.9142,14.5977,13.6701,14.1339,139107.13012224,0
+GYRE.US,D,20210309,000000,13.9386,14.9883,13.9386,14.8662,140861.67432428,0
+GYRE.US,D,20210310,000000,15.0615,15.1713,14.317,14.5977,119380.69502904,0
+GYRE.US,D,20210311,000000,14.8662,15.2439,14.5977,15.1104,95888.728694877,0
+GYRE.US,D,20210312,000000,14.9638,15.1591,14.4024,15.0127,80996.200112028,0
+GYRE.US,D,20210315,000000,14.9638,14.9638,14.1583,14.5489,113935.58610228,0
+GYRE.US,D,20210316,000000,14.5489,14.9638,14.378,14.8907,83769.551559074,0
+GYRE.US,D,20210317,000000,14.5001,15.0615,13.9874,14.9395,126990.41090501,0
+GYRE.US,D,20210318,000000,14.8418,15.037,14.0851,14.2316,153635.47710444,0
+GYRE.US,D,20210319,000000,14.3536,14.7198,13.9142,13.9142,653529.00303622,0
+GYRE.US,D,20210322,000000,13.8654,14.2437,13.7677,13.841,114327.21446024,0
+GYRE.US,D,20210323,000000,13.9386,13.9386,12.8401,13.1819,199077.47552659,0
+GYRE.US,D,20210324,000000,13.2551,13.3772,12.474,12.8157,142223.36120905,0
+GYRE.US,D,20210325,000000,12.4495,12.8889,12.2298,12.7914,169465.70161969,0
+GYRE.US,D,20210326,000000,12.8157,12.8157,12.3764,12.5716,60046.131226743,0
+GYRE.US,D,20210329,000000,12.5228,12.5228,11.9857,12.059,110025.44731912,0
+GYRE.US,D,20210330,000000,12.0346,12.2787,11.6684,12.0346,106355.77490219,0
+GYRE.US,D,20210331,000000,12.059,12.4495,12.059,12.3031,79104.012470387,0
+GYRE.US,D,20210401,000000,12.474,13.0354,12.2543,13.011,106259.50642507,0
+GYRE.US,D,20210405,000000,13.0842,13.0842,12.3031,12.6692,71518.875780061,0
+GYRE.US,D,20210406,000000,12.6448,12.7914,12.3764,12.4007,63542.110731779,0
+GYRE.US,D,20210407,000000,12.2787,12.6424,12.2054,12.3519,107157.05635424,0
+GYRE.US,D,20210408,000000,12.4007,12.6204,12.1688,12.6204,95722.819191767,0
+GYRE.US,D,20210409,000000,12.5716,12.7669,12.3275,12.474,93018.69911762,0
+GYRE.US,D,20210412,000000,12.4007,12.5716,12.2298,12.3275,80630.789552087,0
+GYRE.US,D,20210413,000000,12.3031,12.4007,11.9857,12.2054,146365.36364349,0
+GYRE.US,D,20210414,000000,12.2298,12.6937,12.1567,12.2054,71944.914997925,0
+GYRE.US,D,20210415,000000,12.3275,12.3275,11.6928,11.7416,110212.24913002,0
+GYRE.US,D,20210416,000000,11.7904,11.8149,11.2534,11.5707,98301.175766019,0
+GYRE.US,D,20210419,000000,11.4976,11.6684,10.9668,11.1069,98456.024635593,0
+GYRE.US,D,20210420,000000,11.1069,11.5219,10.9849,11.1069,112125.32907947,0
+GYRE.US,D,20210421,000000,11.0826,12.4984,11.0582,12.1567,348067.89619705,0
+GYRE.US,D,20210422,000000,12.4251,12.474,11.5463,11.7904,366267.55420855,0
+GYRE.US,D,20210423,000000,11.937,12.6204,11.9247,12.474,207972.68281183,0
+GYRE.US,D,20210426,000000,12.5228,12.6448,12.1323,12.3031,164295.06026598,0
+GYRE.US,D,20210427,000000,12.4007,12.5228,11.9613,12.0834,86327.425478624,0
+GYRE.US,D,20210428,000000,12.3031,12.8157,12.2054,12.5228,171695.03375778,0
+GYRE.US,D,20210429,000000,12.6937,13.3491,12.3764,12.6937,161378.73988909,0
+GYRE.US,D,20210430,000000,12.4984,12.6448,12.0346,12.3031,151638.41827071,0
+GYRE.US,D,20210503,000000,12.4007,12.4495,12.0834,12.181,83012.512641176,0
+GYRE.US,D,20210504,000000,12.181,12.181,11.4976,11.5219,98798.904275348,0
+GYRE.US,D,20210505,000000,11.5952,11.8637,11.2534,11.3266,93433.677701942,0
+GYRE.US,D,20210506,000000,11.2534,11.2534,10.8141,11.0582,128094.42599361,0
+GYRE.US,D,20210507,000000,11.0826,11.1802,10.8141,11.0093,134976.18832135,0
+GYRE.US,D,20210510,000000,10.9849,11.0582,10.8141,11.0093,105901.05996773,0
+GYRE.US,D,20210511,000000,10.7408,11.0337,10.6432,10.7164,86631.797727539,0
+GYRE.US,D,20210512,000000,10.8995,10.9116,10.4722,10.5455,75832.932514011,0
+GYRE.US,D,20210513,000000,10.6432,10.7652,10.3014,10.3991,66241.314968793,0
+GYRE.US,D,20210514,000000,10.4235,10.4235,10.1061,10.2038,119943.96803343,0
+GYRE.US,D,20210517,000000,10.1305,10.4478,10.0573,10.1794,83427.081572409,0
+GYRE.US,D,20210518,000000,10.2525,10.9116,10.2525,10.5699,79653.766922669,0
+GYRE.US,D,20210519,000000,10.3746,10.5333,10.0328,10.3746,119767.81720296,0
+GYRE.US,D,20210520,000000,10.3746,10.5211,10.155,10.5211,65328.607875142,0
+GYRE.US,D,20210521,000000,10.6675,10.7164,10.3258,10.3746,76245.453179767,0
+GYRE.US,D,20210524,000000,10.3991,10.4986,9.92884,10.1305,66086.466099224,0
+GYRE.US,D,20210525,000000,10.155,10.2525,9.91083,10.0085,69963.832634866,0
+GYRE.US,D,20210526,000000,10.0085,10.3746,9.93525,10.155,67532.131868294,0
+GYRE.US,D,20210527,000000,10.2525,10.5455,10.155,10.5211,77440.00160216,0
+GYRE.US,D,20210528,000000,10.5455,10.6798,10.277,10.4235,61143.591865833,0
+GYRE.US,D,20210601,000000,10.4235,10.6188,10.3014,10.5943,72482.789510474,0
+GYRE.US,D,20210602,000000,10.5699,10.6432,10.2525,10.3502,64202.061866372,0
+GYRE.US,D,20210603,000000,10.3014,10.3624,10.0573,10.277,99416.251488155,0
+GYRE.US,D,20210604,000000,10.3746,10.3746,10.1061,10.2525,83297.221541573,0
+GYRE.US,D,20210607,000000,10.3014,10.6432,10.155,10.5211,82189.109922039,0
+GYRE.US,D,20210608,000000,10.5699,10.8629,10.3258,10.6675,90143.753703239,0
+GYRE.US,D,20210609,000000,10.7652,11.1802,10.7286,11.1069,91040.893979318,0
+GYRE.US,D,20210610,000000,11.1802,11.4487,10.9116,11.1558,64605.979817152,0
+GYRE.US,D,20210611,000000,11.1069,11.1069,10.7896,10.9849,41996.406247677,0
+GYRE.US,D,20210614,000000,11.0337,11.3022,10.8385,10.9116,53445.800574631,0
+GYRE.US,D,20210615,000000,10.9605,10.9605,10.3502,10.4478,88375.690949112,0
+GYRE.US,D,20210616,000000,10.4478,10.7164,10.277,10.5699,93226.393236332,0
+GYRE.US,D,20210617,000000,10.4967,10.9116,10.4722,10.8141,66822.203056224,0
+GYRE.US,D,20210618,000000,10.5943,10.8141,10.4722,10.5699,103002.76432699,0
+GYRE.US,D,20210621,000000,10.6188,10.7408,10.1061,10.2038,122176.98704935,0
+GYRE.US,D,20210622,000000,10.1794,10.3991,10.0328,10.3258,95850.221304031,0
+GYRE.US,D,20210623,000000,10.2525,10.4235,10.155,10.3258,75931.658909685,0
+GYRE.US,D,20210624,000000,10.3502,10.6188,10.1305,10.3991,135827.85710399,0
+GYRE.US,D,20210625,000000,10.4967,11.7904,10.1794,11.0826,1787384.0423115,0
+GYRE.US,D,20210628,000000,11.229,11.766,10.8141,11.229,194815.44473559,0
+GYRE.US,D,20210629,000000,11.2046,11.2779,10.7652,10.9116,109631.3610426,0
+GYRE.US,D,20210630,000000,10.9849,10.9849,10.338,10.5699,103866.31304934,0
+GYRE.US,D,20210701,000000,10.6432,10.7042,10.5455,10.6188,54869.754729717,0
+GYRE.US,D,20210702,000000,10.6188,10.7896,10.3014,10.5943,73035.001881322,0
+GYRE.US,D,20210706,000000,10.6188,10.7286,10.2281,10.3991,67415.380736477,0
+GYRE.US,D,20210707,000000,10.4722,10.5943,10.2038,10.2525,82462.348535805,0
+GYRE.US,D,20210708,000000,10.5577,10.5577,10.0085,10.155,81472.217007368,0
+GYRE.US,D,20210709,000000,10.155,11.0093,10.0817,10.6919,306962.89508213,0
+GYRE.US,D,20210712,000000,10.7652,11.3999,10.7164,11.351,179668.5215813,0
+GYRE.US,D,20210713,000000,11.2779,11.4487,10.9727,11.229,95642.117532231,0
+GYRE.US,D,20210714,000000,11.229,11.229,10.3991,10.4722,95431.555841864,0
+GYRE.US,D,20210715,000000,10.3991,10.7376,10.1305,10.3014,82827.759095739,0
+GYRE.US,D,20210716,000000,10.3014,10.8385,10.2525,10.6675,142253.26588493,0
+GYRE.US,D,20210719,000000,10.4235,10.6675,10.2525,10.5211,81718.418516919,0
+GYRE.US,D,20210720,000000,10.5211,11.0826,10.3991,11.0093,125314.52009705,0
+GYRE.US,D,20210721,000000,11.0093,11.3509,11.0093,11.2046,74451.582280711,0
+GYRE.US,D,20210722,000000,11.1802,11.2936,10.7164,10.7164,37881.850570555,0
+GYRE.US,D,20210723,000000,10.8751,10.8751,10.3502,10.5211,39060.832175369,0
+GYRE.US,D,20210726,000000,10.4722,10.6432,10.155,10.3258,47241.194811419,0
+GYRE.US,D,20210727,000000,10.3258,10.4478,10.0328,10.1061,53663.736020691,0
+GYRE.US,D,20210728,000000,10.2525,10.6675,10.155,10.5211,127155.91075502,0
+GYRE.US,D,20210729,000000,10.4967,10.6675,10.0451,10.1794,74194.729790714,0
+GYRE.US,D,20210730,000000,10.1061,10.3014,9.8254,9.93525,61738.408158464,0
+GYRE.US,D,20210802,000000,10.0573,10.3014,10.0328,10.1061,68060.994012778,0
+GYRE.US,D,20210803,000000,10.2038,10.2038,9.6667,9.91083,129105.44982984,0
+GYRE.US,D,20210804,000000,9.88641,10.0902,9.80098,9.93525,52063.22138205,0
+GYRE.US,D,20210805,000000,10.0085,10.2281,9.56911,9.98409,205616.76786768,0
+GYRE.US,D,20210806,000000,10.1794,10.7652,10.0387,10.6675,219501.95949214,0
+GYRE.US,D,20210809,000000,10.5455,10.8629,10.3991,10.3991,78741.469482107,0
+GYRE.US,D,20210810,000000,10.4478,10.5695,10.1305,10.3014,73785.076696612,0
+GYRE.US,D,20210811,000000,10.2525,10.4478,10.0817,10.2281,44228.196304325,0
+GYRE.US,D,20210812,000000,10.2038,10.277,10.0328,10.1305,43271.656329606,0
+GYRE.US,D,20210813,000000,10.0573,10.1061,9.91083,10.0085,32120.899108249,0
+GYRE.US,D,20210816,000000,9.98409,9.98409,9.73996,9.81315,71492.248328948,0
+GYRE.US,D,20210817,000000,9.7644,9.81315,9.447,9.56911,58514.847961004,0
+GYRE.US,D,20210818,000000,9.56911,9.77655,9.39816,9.59344,48740.934788913,0
+GYRE.US,D,20210819,000000,9.47143,9.69112,9.2029,9.22731,36467.318436633,0
+GYRE.US,D,20210820,000000,9.25173,9.7668,9.08085,9.59344,86942.724425954,0
+GYRE.US,D,20210823,000000,9.59344,10.2038,9.59344,10.0328,90840.163963207,0
+GYRE.US,D,20210824,000000,10.0573,10.2525,9.91083,10.2525,61668.357479373,0
+GYRE.US,D,20210825,000000,10.277,10.6675,10.1281,10.5455,96616.272589995,0
+GYRE.US,D,20210826,000000,10.4967,10.8385,10.4967,10.6188,48668.426191257,0
+GYRE.US,D,20210827,000000,10.6188,11.4732,10.5699,11.3755,119493.75928302,0
+GYRE.US,D,20210830,000000,11.3755,11.4601,10.7896,10.9116,70574.215745071,0
+GYRE.US,D,20210831,000000,10.9849,11.5463,10.9361,11.1802,133680.86523782,0
+GYRE.US,D,20210901,000000,11.2046,11.9857,11.1069,11.766,187738.68753504,0
+GYRE.US,D,20210902,000000,11.9125,11.9857,11.0337,11.5952,68449.754799075,0
+GYRE.US,D,20210903,000000,11.5463,11.5463,10.9605,10.9605,69872.070341787,0
+GYRE.US,D,20210907,000000,10.8629,11.0093,10.5943,10.5943,41422.482262845,0
+GYRE.US,D,20210908,000000,10.5455,10.7408,10.2038,10.3746,43683.357689174,0
+GYRE.US,D,20210909,000000,10.3014,10.9605,10.2525,10.6919,289964.33994252,0
+GYRE.US,D,20210910,000000,11.5219,11.8149,11.0582,11.351,696705.61984799,0
+GYRE.US,D,20210913,000000,11.351,11.644,10.9605,11.6196,125323.94211822,0
+GYRE.US,D,20210914,000000,11.5952,12.2054,11.3022,11.6928,159634.43701443,0
+GYRE.US,D,20210915,000000,11.6684,12.6448,11.6196,12.3519,303288.30682807,0
+GYRE.US,D,20210916,000000,12.3275,12.3275,11.8637,12.181,182684.38766006,0
+GYRE.US,D,20210917,000000,12.181,12.6937,11.9857,12.6448,354079.96500603,0
+GYRE.US,D,20210920,000000,11.6196,12.3275,11.3025,11.9613,148978.13107764,0
+GYRE.US,D,20210921,000000,12.0101,12.2543,11.8881,11.8881,71106.7647674,0
+GYRE.US,D,20210922,000000,11.8881,12.01,11.644,11.6806,62749.841647793,0
+GYRE.US,D,20210923,000000,11.766,11.9857,11.644,11.9125,55242.129392253,0
+GYRE.US,D,20210924,000000,11.9125,12.0834,11.5463,11.5707,65742.357500181,0
+GYRE.US,D,20210927,000000,11.644,12.6937,11.229,11.3022,626172.36941234,0
+GYRE.US,D,20210928,000000,11.1313,11.3999,10.8872,10.9849,153150.44784103,0
+GYRE.US,D,20210929,000000,10.9849,10.9849,9.88641,10.0573,153500.70123648,0
+GYRE.US,D,20210930,000000,10.2038,10.2038,9.97183,10.0328,75014.445631999,0
+GYRE.US,D,20211001,000000,10.0328,10.1305,9.7644,9.91083,81086.323792725,0
+GYRE.US,D,20211004,000000,9.81315,9.93525,9.34941,9.37374,118668.7179515,0
+GYRE.US,D,20211005,000000,9.54469,9.59344,8.98321,9.03202,88807.874963386,0
+GYRE.US,D,20211006,000000,9.03202,9.2029,8.76351,9.2029,168861.05365279,0
+GYRE.US,D,20211007,000000,9.27613,9.42258,9.12357,9.39816,94057.169711166,0
+GYRE.US,D,20211008,000000,9.447,9.52027,9.25173,9.39816,58646.756257304,0
+GYRE.US,D,20211011,000000,9.42258,9.64228,9.30057,9.52027,66187.240760372,0
+GYRE.US,D,20211012,000000,9.59344,10.0328,9.34941,9.91083,84901.832711162,0
+GYRE.US,D,20211013,000000,10.0085,10.1305,9.61786,10.0085,71268.168086474,0
+GYRE.US,D,20211014,000000,10.0085,10.277,9.95967,10.155,138794.97446455,0
+GYRE.US,D,20211015,000000,10.2281,10.2281,9.69112,9.7644,42997.18875656,0
+GYRE.US,D,20211018,000000,9.7644,9.7644,9.34941,9.56911,140057.93495365,0
+GYRE.US,D,20211019,000000,9.64228,9.65454,8.90997,9.05644,107395.474455,0
+GYRE.US,D,20211020,000000,9.08085,9.15409,7.93354,8.56822,777431.85857103,0
+GYRE.US,D,20211021,000000,8.56822,9.08085,8.55603,8.59264,160497.98573678,0
+GYRE.US,D,20211022,000000,8.64145,9.08085,8.39734,8.47057,108494.98335957,0
+GYRE.US,D,20211025,000000,8.59264,8.69028,7.98235,8.34852,175208.62834585,0
+GYRE.US,D,20211026,000000,8.42176,8.78793,7.93354,8.00677,141527.36060218,0
+GYRE.US,D,20211027,000000,7.98235,8.29848,7.76266,7.76266,90601.745862442,0
+GYRE.US,D,20211028,000000,7.78707,8.37294,7.71384,8.15323,382974.84599825,0
+GYRE.US,D,20211029,000000,8.17765,8.28261,7.95795,8.03118,59193.643137925,0
+GYRE.US,D,20211101,000000,8.0556,8.22648,8.03118,8.0556,48200.602357797,0
+GYRE.US,D,20211102,000000,8.17765,8.25088,7.76266,7.95795,51381.55863347,0
+GYRE.US,D,20211103,000000,8.0556,8.20206,7.87251,8.03118,75408.531908523,0
+GYRE.US,D,20211104,000000,8.00677,8.17765,7.73826,7.78707,82215.737373159,0
+GYRE.US,D,20211105,000000,7.81149,7.93062,7.29886,7.54297,147511.16334768,0
+GYRE.US,D,20211108,000000,7.56738,7.83589,7.54297,7.64061,81934.305697512,0
+GYRE.US,D,20211109,000000,7.59178,7.64061,7.37209,7.43311,84080.478257489,0
+GYRE.US,D,20211110,000000,7.34769,7.59178,7.05474,7.44532,160743.36794014,0
+GYRE.US,D,20211111,000000,7.51855,7.56714,7.12798,7.17681,82695.031493248,0
+GYRE.US,D,20211112,000000,4.88218,5.00424,4.0522,4.17426,2468293.029198,0
+GYRE.US,D,20211115,000000,4.29631,4.34514,4.0522,4.07662,609859.57355224,0
+GYRE.US,D,20211116,000000,3.97897,4.12543,3.75927,3.75927,510443.32206408,0
+GYRE.US,D,20211117,000000,3.73486,3.83251,3.46635,3.51517,635295.753471,0
+GYRE.US,D,20211118,000000,3.5884,3.5884,3.14901,3.27106,632831.69010999,0
+GYRE.US,D,20211119,000000,3.24664,3.34429,3.17341,3.19782,449513.56911337,0
+GYRE.US,D,20211122,000000,3.14901,3.27106,3.10018,3.12459,381058.07917098,0
+GYRE.US,D,20211123,000000,3.14901,3.28326,3.05136,3.22224,407154.61987742,0
+GYRE.US,D,20211124,000000,3.22224,3.36871,3.17341,3.29547,303124.85524352,0
+GYRE.US,D,20211126,000000,3.24664,3.27106,3.02695,3.05136,275005.85721152,0
+GYRE.US,D,20211129,000000,3.17341,3.17341,3.00255,3.00255,243709.99943478,0
+GYRE.US,D,20211130,000000,3.02695,3.02695,2.85754,2.9293,299291.32158895,0
+GYRE.US,D,20211201,000000,2.9293,2.97813,2.75844,2.80725,295799.43861485,0
+GYRE.US,D,20211202,000000,2.80725,2.80725,2.68519,2.75844,409367.15623864,0
+GYRE.US,D,20211203,000000,2.73402,2.80725,2.61196,2.66079,271296.44844446,0
+GYRE.US,D,20211206,000000,2.68519,2.80725,2.53873,2.75844,272278.79656411,0
+GYRE.US,D,20211207,000000,2.85607,2.95372,2.80725,2.88048,454510.10790208,0
+GYRE.US,D,20211208,000000,2.9293,3.12459,2.83165,3.02695,363051.36776678,0
+GYRE.US,D,20211209,000000,2.97813,3.05136,2.86828,2.88048,236090.04223146,0
+GYRE.US,D,20211210,000000,2.85607,2.95372,2.66079,2.66079,253414.68123398,0
+GYRE.US,D,20211213,000000,2.68519,2.70961,2.48991,2.61196,372971.52709347,0
+GYRE.US,D,20211214,000000,2.61196,2.63638,2.43865,2.48991,461244.39511597,0
+GYRE.US,D,20211215,000000,2.46549,2.46549,2.36785,2.41692,649885.9580704,0
+GYRE.US,D,20211216,000000,2.4411,2.51431,2.40007,2.46549,330898.92537029,0
+GYRE.US,D,20211217,000000,2.46549,2.9049,2.39349,2.46549,3265526.6990316,0
+GYRE.US,D,20211220,000000,2.3703,2.4411,2.31415,2.42644,322932.81130246,0
+GYRE.US,D,20211221,000000,2.48991,2.48991,2.32684,2.39203,920741.21013251,0
+GYRE.US,D,20211222,000000,2.3559,2.46549,2.34588,2.41668,236839.29774057,0
+GYRE.US,D,20211223,000000,2.39763,2.61196,2.38152,2.58756,513003.2442491,0
+GYRE.US,D,20211227,000000,2.58756,2.58756,2.32416,2.39593,304087.13036156,0
+GYRE.US,D,20211228,000000,2.4411,2.4799,2.2912,2.29707,291687.3408563,0
+GYRE.US,D,20211229,000000,2.30683,2.31903,2.1982,2.2458,255222.48033823,0
+GYRE.US,D,20211230,000000,2.2458,2.29462,2.22139,2.27535,283826.91728673,0
+GYRE.US,D,20211231,000000,2.27022,2.31829,2.19942,2.23116,316552.87401496,0
+GYRE.US,D,20220103,000000,2.27022,2.48991,2.22139,2.4411,253987.78591262,0
+GYRE.US,D,20220104,000000,2.46549,2.46549,2.32294,2.35101,105667.148051,0
+GYRE.US,D,20220105,000000,2.36785,2.36835,2.12374,2.14815,212921.70184164,0
+GYRE.US,D,20220106,000000,2.15328,2.19673,2.07493,2.08884,323431.76877107,0
+GYRE.US,D,20220107,000000,2.09934,2.15206,2.03122,2.04148,124652.520697,0
+GYRE.US,D,20220110,000000,2.02611,2.04685,1.83082,1.92603,229984.16286392,0
+GYRE.US,D,20220111,000000,1.95286,2.07468,1.92871,2.03709,114174.82350924,0
+GYRE.US,D,20220112,000000,2.05051,2.07444,1.9309,1.93602,89346.159129031,0
+GYRE.US,D,20220113,000000,1.95286,2.04051,1.90429,1.93504,696489.73266738,0
+GYRE.US,D,20220114,000000,1.95286,1.99681,1.85523,1.91527,863544.62582832,0
+GYRE.US,D,20220118,000000,1.86304,1.92358,1.71852,1.73365,221761.19630609,0
+GYRE.US,D,20220119,000000,1.80298,1.82593,1.68924,1.73293,92084.690063077,0
+GYRE.US,D,20220120,000000,1.72951,1.74514,1.61112,1.65213,137023.63448566,0
+GYRE.US,D,20220121,000000,1.65994,1.66605,1.53789,1.56229,132176.20942319,0
+GYRE.US,D,20220124,000000,1.52299,1.53789,1.41583,1.53789,309394.59584869,0
+GYRE.US,D,20220125,000000,1.67043,1.83057,1.41583,1.4295,2632639.2961007,0
+GYRE.US,D,20220126,000000,1.42389,1.48712,1.36701,1.39142,479492.39219258,0
+GYRE.US,D,20220127,000000,1.41583,1.45245,1.29744,1.34284,344203.63856042,0
+GYRE.US,D,20220128,000000,1.3426,1.40631,1.29378,1.34553,211059.41887586,0
+GYRE.US,D,20220131,000000,1.39924,1.51348,1.27181,1.41583,470838.06092666,0
+GYRE.US,D,20220201,000000,1.44024,1.52739,1.41583,1.47784,279356.78272394,0
+GYRE.US,D,20220202,000000,1.48907,1.51348,1.37433,1.39215,213761.90033763,0
+GYRE.US,D,20220203,000000,1.41583,1.43292,1.3548,1.37262,66338.812405188,0
+GYRE.US,D,20220204,000000,1.3426,1.37262,1.29378,1.357,134530.48575499,0
+GYRE.US,D,20220207,000000,1.43829,1.45245,1.35725,1.39142,134375.22723232,0
+GYRE.US,D,20220208,000000,1.36701,1.39142,1.27181,1.2989,172320.57403246,0
+GYRE.US,D,20220209,000000,1.30842,1.38313,1.2989,1.34919,218042.36551787,0
+GYRE.US,D,20220210,000000,1.34919,1.47198,1.3011,1.36555,411455.97736545,0
+GYRE.US,D,20220211,000000,1.36555,1.42145,1.23519,1.27278,287011.15078717,0
+GYRE.US,D,20220214,000000,1.24495,1.28401,1.22884,1.24545,136450.93946011,0
+GYRE.US,D,20220215,000000,1.24495,1.31722,1.23275,1.25204,320351.99680965,0
+GYRE.US,D,20220216,000000,1.29012,1.29012,1.22054,1.26204,102560.74863846,0
+GYRE.US,D,20220217,000000,1.29402,1.41583,1.26937,1.34284,733451.50238859,0
+GYRE.US,D,20220218,000000,1.36701,1.45245,1.34748,1.45196,328978.88131825,0
+GYRE.US,D,20220222,000000,1.50444,1.59916,1.46465,1.53789,469867.59274673,0
+GYRE.US,D,20220223,000000,1.56474,1.5867,1.39118,1.39118,260139.1367736,0
+GYRE.US,D,20220224,000000,1.32063,1.53789,1.31867,1.49443,167789.81081173,0
+GYRE.US,D,20220225,000000,1.56229,1.56229,1.43048,1.46148,97844.822219197,0
+GYRE.US,D,20220228,000000,1.45245,1.59598,1.41583,1.58427,181448.87392825,0
+GYRE.US,D,20220301,000000,1.57303,1.6326,1.50358,1.5867,234089.70617298,0
+GYRE.US,D,20220302,000000,1.62333,1.62333,1.49346,1.56157,114261.66996519,0
+GYRE.US,D,20220303,000000,1.52275,1.80151,1.48931,1.76563,452146.81920223,0
+GYRE.US,D,20220304,000000,1.76734,1.80616,1.58964,1.62405,202989.25292213,0
+GYRE.US,D,20220307,000000,1.58964,1.70974,1.5889,1.64383,169566.88593393,0
+GYRE.US,D,20220308,000000,1.61112,1.80592,1.5867,1.77492,285671.99482255,0
+GYRE.US,D,20220309,000000,1.83033,1.83033,1.71706,1.81885,162438.92209661,0
+GYRE.US,D,20220310,000000,1.782,1.782,1.65994,1.72804,144420.7404058,0
+GYRE.US,D,20220311,000000,1.73317,1.76881,1.56231,1.58866,167298.22709881,0
+GYRE.US,D,20220314,000000,1.5867,1.59648,1.42804,1.46465,117581.90829285,0
+GYRE.US,D,20220315,000000,1.46856,1.51518,1.42804,1.44903,367322.00127277,0
+GYRE.US,D,20220316,000000,1.52763,1.6099,1.42926,1.5867,266078.69698493,0
+GYRE.US,D,20220317,000000,1.564,1.68142,1.564,1.62357,136267.82452705,0
+GYRE.US,D,20220318,000000,1.63552,1.68411,1.61112,1.6365,76405.627539561,0
+GYRE.US,D,20220321,000000,1.68459,1.70877,1.56229,1.62576,125372.28118332,0
+GYRE.US,D,20220322,000000,1.63552,1.73073,1.6138,1.73073,138153.45771919,0
+GYRE.US,D,20220323,000000,1.69192,1.75758,1.64944,1.6531,57078.194560002,0
+GYRE.US,D,20220324,000000,1.73317,1.73317,1.64676,1.69095,28735.52593862,0
+GYRE.US,D,20220325,000000,1.70877,1.73317,1.66653,1.67287,33236.384483479,0
+GYRE.US,D,20220328,000000,1.68435,1.68435,1.61259,1.67434,47144.926334306,0
+GYRE.US,D,20220329,000000,1.68435,1.68435,1.5745,1.58719,73839.560558131,0
+GYRE.US,D,20220330,000000,1.61112,1.63552,1.5745,1.61088,37083.436690157,0
+GYRE.US,D,20220331,000000,1.5745,1.6819,1.5745,1.61112,37312.842422852,0
+GYRE.US,D,20220401,000000,1.68142,1.68435,1.61112,1.61136,69324.773808071,0
+GYRE.US,D,20220404,000000,1.69192,1.69192,1.5745,1.63552,74077.569005801,0
+GYRE.US,D,20220405,000000,1.63284,1.63284,1.5352,1.55961,35641.048145837,0
+GYRE.US,D,20220406,000000,1.61014,1.61112,1.51908,1.55106,36348.928692438,0
+GYRE.US,D,20220407,000000,1.53789,1.63552,1.5181,1.61112,64429.419333596,0
+GYRE.US,D,20220408,000000,1.65726,1.65726,1.48907,1.49419,98743.601107645,0
+GYRE.US,D,20220411,000000,1.47173,1.55179,1.39704,1.42242,69134.285119318,0
+GYRE.US,D,20220412,000000,1.41583,1.51348,1.40143,1.40973,147601.28702838,0
+GYRE.US,D,20220413,000000,1.46344,1.46416,1.36726,1.37922,70523.828414499,0
+GYRE.US,D,20220414,000000,1.37898,1.39411,1.32429,1.32429,63656.813598127,0
+GYRE.US,D,20220418,000000,1.3426,1.38727,1.2701,1.27058,30432.71870747,0
+GYRE.US,D,20220419,000000,1.27058,1.33528,1.27058,1.29597,31807.514491264,0
+GYRE.US,D,20220420,000000,1.31819,1.31819,1.22177,1.26937,60457.422933218,0
+GYRE.US,D,20220421,000000,1.26937,1.31307,1.23275,1.27034,56972.913714818,0
+GYRE.US,D,20220422,000000,1.27743,1.5867,1.23324,1.41583,555654.27614114,0
+GYRE.US,D,20220425,000000,1.3697,1.46319,1.3426,1.35945,96030.878318528,0
+GYRE.US,D,20220426,000000,1.36701,1.45977,1.31819,1.31819,50527.022279181,0
+GYRE.US,D,20220427,000000,1.3343,1.34211,1.23299,1.26937,31603.097597309,0
+GYRE.US,D,20220428,000000,1.22054,1.26937,1.15219,1.19613,90779.125652189,0
+GYRE.US,D,20220429,000000,1.24398,1.26937,1.1229,1.16928,63452.806357266,0
+GYRE.US,D,20220502,000000,1.17904,1.20126,1.129,1.15244,61635.994884939,0
+GYRE.US,D,20220503,000000,1.1666,1.20126,1.15244,1.15952,24477.591678563,0
+GYRE.US,D,20220504,000000,1.18393,1.20126,1.16269,1.20126,25776.191986855,0
+GYRE.US,D,20220505,000000,1.19613,1.24326,1.1229,1.15463,72103.041092249,0
+GYRE.US,D,20220506,000000,1.1229,1.20126,1.1229,1.19882,27787.998331972,0
+GYRE.US,D,20220509,000000,1.16903,1.16903,1.06188,1.06188,94758.495808259,0
+GYRE.US,D,20220510,000000,1.08629,1.12266,0.882454,0.892219,272000.64211322,0
+GYRE.US,D,20220511,000000,0.890997,0.97644,0.890997,0.893928,36107.643020014,0
+GYRE.US,D,20220512,000000,0.893439,0.97644,0.854625,0.890997,51992.761049864,0
+GYRE.US,D,20220513,000000,0.918337,0.940066,0.871468,0.87928,53166.417164457,0
+GYRE.US,D,20220516,000000,0.883674,1.02525,0.883674,0.97473,155199.53261772,0
+GYRE.US,D,20220517,000000,0.969112,1.02281,0.905889,0.97644,172597.49952407,0
+GYRE.US,D,20220518,000000,0.952027,0.999133,0.903202,0.903202,24566.076746888,0
+GYRE.US,D,20220519,000000,0.890265,0.98449,0.890265,0.927613,32311.797450099,0
+GYRE.US,D,20220520,000000,1.02501,1.02501,0.904668,0.927613,28769.117492337,0
+GYRE.US,D,20220523,000000,2.31903,3.5884,2.18502,3.10018,98598951.780815,0
+GYRE.US,D,20220524,000000,2.56314,3.36871,2.51431,3.27106,20292230.331696,0
+GYRE.US,D,20220525,000000,3.00255,3.71046,2.9293,3.49075,12607916.62729,0
+GYRE.US,D,20220526,000000,3.53958,3.71046,2.61196,2.70961,4197929.9134468,0
+GYRE.US,D,20220527,000000,2.78284,3.00255,2.61196,3.00255,1939362.0629972,0
+GYRE.US,D,20220531,000000,2.9293,3.24664,2.80725,3.02695,937976.54476055,0
+GYRE.US,D,20220601,000000,3.00255,3.02695,2.78284,2.9049,533854.99639181,0
+GYRE.US,D,20220602,000000,2.80725,3.19782,2.78284,2.97813,902986.4353812,0
+GYRE.US,D,20220603,000000,2.93419,3.05136,2.9049,3.05136,297850.57165701,0
+GYRE.US,D,20220606,000000,3.07576,3.41752,2.75844,2.85607,1476140.272396,0
+GYRE.US,D,20220607,000000,2.78284,3.34429,2.78284,3.29547,1683550.5015097,0
+GYRE.US,D,20220608,000000,3.14901,3.53958,3.12459,3.27106,483062.92856074,0
+GYRE.US,D,20220609,000000,3.12459,3.51517,3.12459,3.49075,899872.25255989,0
+GYRE.US,D,20220610,000000,3.36871,3.51517,3.12459,3.34429,620064.85143241,0
+GYRE.US,D,20220613,000000,3.17341,3.34233,3.05136,3.24664,696808.85242771,0
+GYRE.US,D,20220614,000000,3.27106,3.29107,3.12459,3.24664,201558.74431754,0
+GYRE.US,D,20220615,000000,3.27106,3.36871,3.14901,3.31989,317419.69996208,0
+GYRE.US,D,20220616,000000,3.22224,3.58353,3.10018,3.34429,1158400.6333674,0
+GYRE.US,D,20220617,000000,3.36871,3.93015,3.24664,3.53958,1083105.9850191,0
+GYRE.US,D,20220621,000000,3.63723,3.73486,3.23445,3.29547,379571.44809249,0
+GYRE.US,D,20220622,000000,3.3931,3.8164,3.34429,3.71046,364696.94424578,0
+GYRE.US,D,20220623,000000,3.68605,3.85692,3.66163,3.78369,381468.55157126,0
+GYRE.US,D,20220624,000000,3.78369,3.85692,3.6177,3.68605,267498.55460908,0
+GYRE.US,D,20220627,000000,3.66163,3.95457,3.56398,3.88134,280764.76040836,0
+GYRE.US,D,20220628,000000,3.78369,3.85692,3.53958,3.68605,236976.94118019,0
+GYRE.US,D,20220629,000000,4.19868,4.61367,4.00338,4.17426,10495442.13083,0
+GYRE.US,D,20220630,000000,4.19868,4.39396,4.17426,4.34514,967127.86858964,0
+GYRE.US,D,20220701,000000,4.27191,4.49112,4.27191,4.36954,374948.51292559,0
+GYRE.US,D,20220705,000000,4.34514,4.41837,4.2475,4.32072,239177.59760168,0
+GYRE.US,D,20220706,000000,4.36954,4.44279,4.19623,4.34514,418524.13185102,0
+GYRE.US,D,20220707,000000,4.32072,4.35735,4.2475,4.32072,282443.10913488,0
+GYRE.US,D,20220708,000000,4.32072,4.44279,4.28386,4.41837,229515.92937737,0
+GYRE.US,D,20220711,000000,4.36954,4.41594,4.00338,4.29631,588613.32547993,0
+GYRE.US,D,20220712,000000,4.2475,4.39396,4.19868,4.34514,284507.35107604,0
+GYRE.US,D,20220713,000000,4.22308,4.36954,4.22308,4.32072,126620.90381413,0
+GYRE.US,D,20220714,000000,4.22308,4.32072,4.19868,4.2475,204041.65172087,0
+GYRE.US,D,20220715,000000,4.22308,4.34514,4.19868,4.27191,95796.966401798,0
+GYRE.US,D,20220718,000000,4.34514,4.34514,4.23529,4.32072,98466.265962945,0
+GYRE.US,D,20220719,000000,4.34514,4.36954,4.27191,4.27191,149280.04540799,0
+GYRE.US,D,20220720,000000,4.27191,4.44279,4.27191,4.34514,271312.01526203,0
+GYRE.US,D,20220721,000000,4.27191,4.45498,4.27191,4.32072,148735.20679284,0
+GYRE.US,D,20220722,000000,4.19868,4.34514,4.19868,4.27191,182073.18524365,0
+GYRE.US,D,20220725,000000,4.27191,4.29631,4.10103,4.29631,168016.75862586,0
+GYRE.US,D,20220726,000000,4.2475,4.34514,4.14985,4.29631,51762.536010981,0
+GYRE.US,D,20220727,000000,4.32072,4.36954,4.27191,4.36954,111906.16467412,0
+GYRE.US,D,20220728,000000,4.34514,4.36954,4.22308,4.32072,92876.959147065,0
+GYRE.US,D,20220729,000000,4.2597,4.32072,4.22308,4.27191,76913.187723146,0
+GYRE.US,D,20220801,000000,4.29631,4.32072,4.19868,4.32072,140626.12379516,0
+GYRE.US,D,20220802,000000,4.27191,4.34514,4.22308,4.34514,147673.38597294,0
+GYRE.US,D,20220803,000000,4.34514,4.4794,4.32072,4.44279,240878.06759528,0
+GYRE.US,D,20220804,000000,4.44279,4.4916,4.34514,4.4916,151552.39112096,0
+GYRE.US,D,20220805,000000,4.46719,4.56484,4.44279,4.56484,143134.02003724,0
+GYRE.US,D,20220808,000000,4.61367,4.63807,4.4916,4.54042,163764.96916222,0
+GYRE.US,D,20220809,000000,4.54042,4.60144,4.41837,4.46719,84189.445980521,0
+GYRE.US,D,20220810,000000,4.58925,4.66248,4.49136,4.51602,179903.66245731,0
+GYRE.US,D,20220811,000000,4.4916,4.62586,4.4916,4.54042,67479.286619156,0
+GYRE.US,D,20220812,000000,4.54042,4.7113,4.51602,4.68688,80432.517454549,0
+GYRE.US,D,20220815,000000,4.61367,4.73571,4.61367,4.7113,64260.642258827,0
+GYRE.US,D,20220816,000000,4.63807,4.7113,4.61367,4.61367,72451.24622223,0
+GYRE.US,D,20220817,000000,4.61367,4.7113,4.56484,4.68688,91956.878297718,0
+GYRE.US,D,20220818,000000,4.68688,4.78453,4.58925,4.7113,140263.1711538,0
+GYRE.US,D,20220819,000000,4.76013,4.85776,4.68688,4.85776,164506.44126254,0
+GYRE.US,D,20220822,000000,4.80895,4.8331,4.7113,4.73571,60377.130926775,0
+GYRE.US,D,20220823,000000,4.78453,4.83336,4.7113,4.78453,98227.028555988,0
+GYRE.US,D,20220824,000000,4.80895,4.85776,4.73595,4.85776,90086.402270065,0
+GYRE.US,D,20220825,000000,4.93099,5.10187,4.72351,4.73571,677578.91688456,0
+GYRE.US,D,20220826,000000,4.88218,4.88218,4.54042,4.56484,439972.33889872,0
+GYRE.US,D,20220829,000000,4.63807,4.69861,4.51602,4.56484,369088.42541452,0
+GYRE.US,D,20220830,000000,4.7113,4.80895,4.61367,4.78453,389410.90575964,0
+GYRE.US,D,20220831,000000,4.80895,4.88218,4.73571,4.80895,296440.95536022,0
+GYRE.US,D,20220901,000000,4.83336,4.88218,4.7113,4.80895,274322.96550365,0
+GYRE.US,D,20220902,000000,4.80895,4.85776,4.68688,4.76013,603137.16627809,0
+GYRE.US,D,20220906,000000,4.7113,4.88218,4.68688,4.78453,304929.78677612,0
+GYRE.US,D,20220907,000000,4.7113,4.80895,4.7113,4.73571,133521.10053113,0
+GYRE.US,D,20220908,000000,4.7113,4.83336,4.68688,4.78453,197954.61639566,0
+GYRE.US,D,20220909,000000,4.76013,4.80895,4.7113,4.76013,113802.4488467,0
+GYRE.US,D,20220912,000000,4.76013,4.83336,4.73278,4.73571,105422.99480692,0
+GYRE.US,D,20220913,000000,4.7113,4.78453,4.68688,4.73571,65342.536080341,0
+GYRE.US,D,20220914,000000,4.73571,4.83336,4.7113,4.78453,90217.900913276,0
+GYRE.US,D,20220915,000000,4.85776,4.88218,4.78453,4.80895,117672.03197355,0
+GYRE.US,D,20220916,000000,4.80895,4.83336,4.73571,4.78453,145433.40285441,0
+GYRE.US,D,20220919,000000,4.7113,4.78453,4.68688,4.78453,146413.2930555,0
+GYRE.US,D,20220920,000000,4.73571,4.78453,4.61367,4.73571,176957.02775147,0
+GYRE.US,D,20220921,000000,4.97715,5.24457,4.32435,4.64749,1383325.7915452,0
+GYRE.US,D,20220922,000000,4.64286,4.92142,4.4785,4.82392,193882.01635587,0
+GYRE.US,D,20220923,000000,5.01429,5.10714,4.45714,4.54443,121337.13906938,0
+GYRE.US,D,20220926,000000,4.51564,4.68928,4.36521,4.45714,87978.692748427,0
+GYRE.US,D,20220927,000000,4.42,4.68928,4.40235,4.48965,50488.631022154,0
+GYRE.US,D,20220928,000000,4.45714,4.82857,4.45714,4.81929,52007.954106689,0
+GYRE.US,D,20220929,000000,4.70599,4.82857,4.69021,4.771,21110.492413446,0
+GYRE.US,D,20220930,000000,4.68928,4.75891,4.68,4.68,31373.138618703,0
+GYRE.US,D,20221003,000000,4.65028,5.10714,4.55092,4.83693,76645.477307034,0
+GYRE.US,D,20221004,000000,4.875,5.01429,4.73571,4.83135,86841.354281187,0
+GYRE.US,D,20221005,000000,4.875,5.01336,4.73571,4.83135,69707.508041511,0
+GYRE.US,D,20221006,000000,4.96693,5.2975,4.96693,5.2,71167.600356518,0
+GYRE.US,D,20221007,000000,5.22414,5.27985,4.96785,4.97064,14384.784687445,0
+GYRE.US,D,20221010,000000,5.06257,5.10714,4.82857,4.83043,39312.538658475,0
+GYRE.US,D,20221011,000000,4.875,5.02357,4.82857,4.92049,24866.907816879,0
+GYRE.US,D,20221012,000000,4.95393,5.57143,4.92142,5.52499,100524.4158882,0
+GYRE.US,D,20221013,000000,5.52499,5.57143,5.2938,5.49064,37619.077111531,0
+GYRE.US,D,20221014,000000,5.57143,5.75064,5.35135,5.58628,23904.246273595,0
+GYRE.US,D,20221017,000000,5.75715,5.75715,5.39778,5.434,16246.569312157,0
+GYRE.US,D,20221018,000000,5.38572,5.57143,5.38572,5.50086,12182.046214872,0
+GYRE.US,D,20221019,000000,5.57143,5.57143,5.38572,5.39778,17565.046241839,0
+GYRE.US,D,20221020,000000,5.38572,5.57143,5.33928,5.44885,8797.9231209963,0
+GYRE.US,D,20221021,000000,5.2975,5.57143,5.29285,5.356,9246.6769693981,0
+GYRE.US,D,20221024,000000,5.29285,5.49807,5.2,5.47857,17578.507780368,0
+GYRE.US,D,20221025,000000,5.39871,5.52871,5.38572,5.46093,20143.307793216,0
+GYRE.US,D,20221026,000000,5.43585,5.5705,5.24736,5.29378,9393.2462009016,0
+GYRE.US,D,20221027,000000,5.38942,5.43121,5.24736,5.37735,14164.230840187,0
+GYRE.US,D,20221028,000000,5.38572,5.47857,5.33928,5.39314,17092.815470242,0
+GYRE.US,D,20221031,000000,5.29285,5.43771,4.93071,5.01522,30012.230919578,0
+GYRE.US,D,20221101,000000,5.19256,5.31514,5.10714,5.18235,12238.476984386,0
+GYRE.US,D,20221102,000000,5.2,5.35321,5.01429,5.16285,11101.13851715,0
+GYRE.US,D,20221103,000000,5.2,5.40799,5.16285,5.16378,14473.953918662,0
+GYRE.US,D,20221104,000000,5.18235,5.434,5.18143,5.18143,5419.8307963816,0
+GYRE.US,D,20221107,000000,5.16285,5.2,4.94092,5.08485,39772.923276167,0
+GYRE.US,D,20221108,000000,5.28357,5.3365,4.92142,5.0245,29102.553991944,0
+GYRE.US,D,20221109,000000,5.01429,5.10714,4.99572,5.06071,15466.877000558,0
+GYRE.US,D,20221110,000000,5.10714,5.304,5.01429,5.10714,12611.523140101,0
+GYRE.US,D,20221111,000000,5.17957,5.29099,4.92142,5.16007,24788.184739562,0
+GYRE.US,D,20221114,000000,5.2,5.2,5.01429,5.10714,16234.507773635,0
+GYRE.US,D,20221115,000000,5.10714,5.33743,5.01522,5.15079,17268.246240352,0
+GYRE.US,D,20221116,000000,5.14428,5.25199,5.01429,5.03007,6924.6154193044,0
+GYRE.US,D,20221117,000000,5.29285,5.30121,5.01429,5.12385,12873.000064488,0
+GYRE.US,D,20221118,000000,5.14893,5.29192,5.02821,5.16193,4532.5538688598,0
+GYRE.US,D,20221121,000000,5.16285,5.33928,5.03007,5.10714,23223.200116337,0
+GYRE.US,D,20221122,000000,5.03007,5.29285,5.03007,5.10807,8210.0308103588,0
+GYRE.US,D,20221123,000000,5.10714,5.20929,5.01429,5.15356,8479.0461963219,0
+GYRE.US,D,20221125,000000,5.1805,5.20836,5.06071,5.10714,1112.4615440344,0
+GYRE.US,D,20221128,000000,5.10714,5.2065,5.02728,5.10807,7600.2769611507,0
+GYRE.US,D,20221129,000000,5.10807,5.2,5.01429,5.10714,5632.0923359064,0
+GYRE.US,D,20221130,000000,5.10714,5.19628,5.09785,5.17771,5009.5231020184,0
+GYRE.US,D,20221201,000000,5.10714,5.19814,5.07093,5.10714,8311.6923493298,0
+GYRE.US,D,20221202,000000,5.10714,5.18328,5.10714,5.10714,14620.20007324,0
+GYRE.US,D,20221205,000000,5.06071,5.19814,5.06071,5.10714,33405.615551961,0
+GYRE.US,D,20221206,000000,5.10714,5.2,4.83786,4.98828,21980.646263959,0
+GYRE.US,D,20221207,000000,4.93164,5.06082,4.82857,4.93999,6289.769262278,0
+GYRE.US,D,20221208,000000,5.01429,5.10528,4.76821,4.83507,63199.984931987,0
+GYRE.US,D,20221209,000000,4.83507,5.01429,4.65678,4.732,54948.38489065,0
+GYRE.US,D,20221212,000000,4.74499,4.83786,4.69764,4.73571,20221.277024376,0
+GYRE.US,D,20221213,000000,4.73571,4.8894,4.46643,4.66422,33217.907858714,0
+GYRE.US,D,20221214,000000,4.65214,4.83228,4.55371,4.56856,78030.185006278,0
+GYRE.US,D,20221215,000000,4.56856,4.82856,4.55092,4.55092,29145.41553062,0
+GYRE.US,D,20221216,000000,4.45807,4.64286,4.45807,4.62429,21698.061647158,0
+GYRE.US,D,20221219,000000,4.57321,4.73478,4.54999,4.55928,12521.061601186,0
+GYRE.US,D,20221220,000000,4.55928,4.75614,4.54999,4.60572,101250.26204568,0
+GYRE.US,D,20221221,000000,4.85178,4.85178,4.59643,4.64286,77747.169620243,0
+GYRE.US,D,20221222,000000,4.60572,4.73571,4.53421,4.53421,38899.861733331,0
+GYRE.US,D,20221223,000000,4.64286,4.73571,4.54999,4.67071,30037.861688937,0
+GYRE.US,D,20221227,000000,5.01429,5.10714,4.65214,4.75707,153380.12384529,0
+GYRE.US,D,20221228,000000,4.82857,5.01429,4.73571,4.82857,158765.81617996,0
+GYRE.US,D,20221229,000000,5.01429,5.38665,4.92142,5.06071,176605.6931924,0
+GYRE.US,D,20221230,000000,5.36157,5.57143,4.60107,4.89822,202093.23178162,0
+GYRE.US,D,20230103,000000,5.25664,5.47857,5.01429,5.43214,73866.58498542,0
+GYRE.US,D,20230104,000000,5.51571,5.66428,5.2,5.57143,111735.50825205,0
+GYRE.US,D,20230105,000000,5.57143,5.61786,5.47857,5.57143,25413.015511922,0
+GYRE.US,D,20230106,000000,5.57143,6.03571,5.52685,5.94285,108609.09285177,0
+GYRE.US,D,20230109,000000,5.89642,6.03571,5.8045,5.84907,50557.231022498,0
+GYRE.US,D,20230110,000000,5.94285,5.94285,5.60022,5.63178,111692.00055953,0
+GYRE.US,D,20230111,000000,5.57143,5.85,5.57143,5.73856,66723.784949639,0
+GYRE.US,D,20230112,000000,5.66428,5.94285,5.66428,5.85,104984.49283362,0
+GYRE.US,D,20230113,000000,4.1295,4.35,2.925,3.9375,1203286.0726831,0
+GYRE.US,D,20230117,000000,4.05,4.185,3.795,3.8205,178151.66755743,0
+GYRE.US,D,20230118,000000,3.9,3.975,3.75,3.7515,89133.867112336,0
+GYRE.US,D,20230119,000000,3.9,3.9225,3.6,3.747,43204.800216024,0
+GYRE.US,D,20230120,000000,3.9,4.122,3.75,3.999,86126.00043063,0
+GYRE.US,D,20230123,000000,4.05,4.2465,3.9,4.05,101042.86717188,0
+GYRE.US,D,20230124,000000,4.17,4.8,4.1085,4.455,107455.26720394,0
+GYRE.US,D,20230125,000000,4.8,4.8,4.5,4.5,53093.666932135,0
+GYRE.US,D,20230126,000000,4.575,4.8,4.5,4.5615,26785.600133928,0
+GYRE.US,D,20230127,000000,4.677,4.8,4.35,4.425,38531.933525993,0
+GYRE.US,D,20230130,000000,4.5,4.575,4.2,4.23,25634.733461507,0
+GYRE.US,D,20230131,000000,4.2,4.344,4.2,4.2225,11534.200057671,0
+GYRE.US,D,20230201,000000,4.2,4.302,4.2,4.23,9623.266714783,0
+GYRE.US,D,20230202,000000,4.4265,4.8,4.4265,4.566,122762.53394715,0
+GYRE.US,D,20230203,000000,4.5,4.65,4.311,4.3725,76675.067050042,0
+GYRE.US,D,20230206,000000,4.62,4.65,4.0725,4.275,64773.133657199,0
+GYRE.US,D,20230207,000000,4.275,4.335,4.1865,4.263,13771.33340219,0
+GYRE.US,D,20230208,000000,4.1055,4.275,3.795,4.047,48725.866910296,0
+GYRE.US,D,20230209,000000,4.05,4.125,3.9,3.939,10622.533386446,0
+GYRE.US,D,20230210,000000,3.9405,3.9405,3.675,3.75,23080.66678207,0
+GYRE.US,D,20230213,000000,3.75,3.996,3.75,3.9045,18107.200090536,0
+GYRE.US,D,20230214,000000,4.05,4.227,3.93,4.0425,16665.200083326,0
+GYRE.US,D,20230215,000000,4.05,4.2,3.888,4.035,15510.466744219,0
+GYRE.US,D,20230216,000000,3.9,4.071,3.825,3.936,3470.866684021,0
+GYRE.US,D,20230217,000000,3.9,4.04398,3.6465,3.7695,28047.133473569,0
+GYRE.US,D,20230221,000000,3.75,3.8985,3.6495,3.735,12409.733395382,0
+GYRE.US,D,20230222,000000,3.75,3.75,3.6015,3.6015,9473.466714034,0
+GYRE.US,D,20230223,000000,3.585,3.639,3.555,3.6,14052.333403595,0
+GYRE.US,D,20230224,000000,3.6,3.75,3.45,3.6045,9394.00004697,0
+GYRE.US,D,20230227,000000,3.75,3.783,3.6,3.6,58514.200292571,0
+GYRE.US,D,20230228,000000,5.13,5.232,4.05,4.455,2380457.878569,0
+GYRE.US,D,20230301,000000,3.975,3.975,3.615,3.699,220508.80110254,0
+GYRE.US,D,20230302,000000,3.6975,3.8835,3.54,3.654,77079.867052066,0
+GYRE.US,D,20230303,000000,3.6,3.714,3.42,3.5505,60438.933635528,0
+GYRE.US,D,20230306,000000,3.6,3.8835,3.465,3.6,88333.600441668,0
+GYRE.US,D,20230307,000000,3.72,3.7245,3.51,3.66,80939.33373803,0
+GYRE.US,D,20230308,000000,3.6,3.6,3.267,3.5175,47817.33357242,0
+GYRE.US,D,20230309,000000,3.6,3.6,3.1665,3.285,32003.866826686,0
+GYRE.US,D,20230310,000000,3.3,3.45,2.928,2.9715,48410.600242053,0
+GYRE.US,D,20230313,000000,3.06,3.3,2.865,3.1515,28799.200143996,0
+GYRE.US,D,20230314,000000,3.1545,3.3,3.015,3.15,16339.133415029,0
+GYRE.US,D,20230315,000000,3.15,3.297,3.105,3.237,20070.66676702,0
+GYRE.US,D,20230316,000000,3.1875,3.3,3,3,20401.200102006,0
+GYRE.US,D,20230317,000000,3.1275,3.1425,2.934,2.934,23147.866782406,0
+GYRE.US,D,20230320,000000,3,3.22348,2.8305,2.8305,34843.066840882,0
+GYRE.US,D,20230321,000000,2.9925,3,2.8575,2.8575,24303.866788186,0
+GYRE.US,D,20230322,000000,2.9565,3.075,2.952,3.0585,19811.133432389,0
+GYRE.US,D,20230323,000000,3,3.225,3,3.015,42288.533544776,0
+GYRE.US,D,20230324,000000,3.12,3.12,2.85,3.12,14453.533405601,0
+GYRE.US,D,20230327,000000,3,3.09,2.895,3,20073.733433702,0
+GYRE.US,D,20230328,000000,3,3.0735,2.85,2.85,17592.266754628,0
+GYRE.US,D,20230329,000000,3,3,2.85,2.985,6933.666701335,0
+GYRE.US,D,20230330,000000,2.985,3.12,2.985,3.069,11278.800056394,0
+GYRE.US,D,20230331,000000,3.12,3.1725,3,3.105,20350.133435084,0
+GYRE.US,D,20230403,000000,3.3,3.3,3,3.15,15653.133411599,0
+GYRE.US,D,20230404,000000,3.3,3.3,3.15,3.1575,6615.466699744,0
+GYRE.US,D,20230405,000000,3.24,3.297,3,3.141,9121.733378942,0
+GYRE.US,D,20230406,000000,3.15,3.225,3,3.1395,10788.733387277,0
+GYRE.US,D,20230410,000000,3.138,3.195,3,3.0795,18790.00009395,0
+GYRE.US,D,20230411,000000,3.15,3.29848,3.0825,3.2055,10844.800054224,0
+GYRE.US,D,20230412,000000,3.3,3.336,3.15,3.1995,11708.733391877,0
+GYRE.US,D,20230413,000000,3.3,3.3285,3.09,3.2955,12887.533397771,0
+GYRE.US,D,20230414,000000,3.3,3.3,3.09,3.15,17422.733420447,0
+GYRE.US,D,20230417,000000,3.279,3.675,3.15,3.45,78608.333726375,0
+GYRE.US,D,20230418,000000,3.45,3.6,3.4095,3.525,11887.066726102,0
+GYRE.US,D,20230419,000000,3.45,3.57,3.408,3.555,10860.266720968,0
+GYRE.US,D,20230420,000000,3.6,3.6,3.45,3.585,6293.733364802,0
+GYRE.US,D,20230421,000000,3.45,3.705,3.45,3.6,14380.66673857,0
+GYRE.US,D,20230424,000000,3.6,3.6345,3.465,3.555,4471.800022359,0
+GYRE.US,D,20230425,000000,3.6,3.636,3.495,3.495,12262.866727981,0
+GYRE.US,D,20230426,000000,3.465,3.576,3.45,3.45,5762.933362148,0
+GYRE.US,D,20230427,000000,3.45,3.48598,3.3,3.39,8424.066708787,0
+GYRE.US,D,20230428,000000,3.3,3.59551,3.15,3.18,12708.466730209,0
+GYRE.US,D,20230501,000000,3.3,3.3,3,3.0135,9064.733378657,0
+GYRE.US,D,20230502,000000,3.15,3.225,3.0345,3.1845,3237.933349523,0
+GYRE.US,D,20230503,000000,3.15,3.3,3.15,3.1665,10604.533386356,0
+GYRE.US,D,20230504,000000,3.15,3.537,3.15,3.225,10927.33338797,0
+GYRE.US,D,20230505,000000,3.15,3.3,3.15,3.159,1956.66667645,0
+GYRE.US,D,20230508,000000,3.3,3.3,3.135,3.15,8539.000042695,0
+GYRE.US,D,20230509,000000,3.3,3.507,3.15,3.1665,13969.133403179,0
+GYRE.US,D,20230510,000000,3.3,3.45,3.3,3.3,8048.866706911,0
+GYRE.US,D,20230511,000000,3.3,3.5925,3.3,3.3885,24329.866788316,0
+GYRE.US,D,20230512,000000,3.3,3.5055,3.3,3.315,5152.866692431,0
+GYRE.US,D,20230515,000000,3.315,3.45,3.3,3.3,6509.33336588,0
+GYRE.US,D,20230516,000000,3.5745,3.5745,3.375,3.45,10129.800050649,0
+GYRE.US,D,20230517,000000,3.45,3.5745,3.45,3.45,5105.466692194,0
+GYRE.US,D,20230518,000000,3.3,3.5925,3.3,3.405,11748.800058744,0
+GYRE.US,D,20230519,000000,3.54,3.54,3.45,3.48,3816.133352414,0
+GYRE.US,D,20230522,000000,3.6,3.6,3.45,3.525,4461.600022308,0
+GYRE.US,D,20230523,000000,3.6,3.6,3.3285,3.45,28352.466808429,0
+GYRE.US,D,20230524,000000,3.44998,3.45,3.3285,3.4485,2663.600013318,0
+GYRE.US,D,20230525,000000,3.6,3.6,3.3045,3.3045,7703.933371853,0
+GYRE.US,D,20230526,000000,3.525,3.525,3.315,3.3825,3351.800016759,0
+GYRE.US,D,20230530,000000,3.45,3.525,3.3825,3.4605,22210.533444386,0
+GYRE.US,D,20230531,000000,3.6,3.6,3.3,3.3,14242.866737881,0
+GYRE.US,D,20230601,000000,3.6,3.6,3.15,3.1905,20609.666769715,0
+GYRE.US,D,20230602,000000,3.3,3.6,3.3,3.465,23393.733450302,0
+GYRE.US,D,20230605,000000,3.75,3.75,3.4665,3.6,11576.66672455,0
+GYRE.US,D,20230606,000000,3.75,3.75,3.4515,3.504,6885.066701092,0
+GYRE.US,D,20230607,000000,3.528,3.738,3.528,3.603,6463.133365649,0
+GYRE.US,D,20230608,000000,3.75,3.75,3.363,3.369,13282.266733078,0
+GYRE.US,D,20230609,000000,3.45,3.5985,3.309,3.4005,4258.866687961,0
+GYRE.US,D,20230612,000000,3.6,3.6,3.3315,3.387,8080.466707069,0
+GYRE.US,D,20230613,000000,3.6,3.6,3.405,3.4365,8114.466707239,0
+GYRE.US,D,20230614,000000,3.6,3.6,3.42,3.45,13427.533400471,0
+GYRE.US,D,20230615,000000,3.6,3.9,3.6,3.723,22251.066777922,0
+GYRE.US,D,20230616,000000,4.05,4.158,3.9,3.9,39706.200198531,0
+GYRE.US,D,20230620,000000,4.335,4.4655,4.05,4.3725,75593.200377966,0
+GYRE.US,D,20230621,000000,4.65,7.47,4.5,5.235,1077788.1387223,0
+GYRE.US,D,20230622,000000,5.25,5.5335,4.65,4.77,112409.33389538,0
+GYRE.US,D,20230623,000000,4.5,4.7685,4.35,4.446,51141.666922375,0
+GYRE.US,D,20230626,000000,4.5015,4.9575,4.35,4.6815,22755.133447109,0
+GYRE.US,D,20230627,000000,4.683,5.1,4.683,4.902,35302.66684318,0
+GYRE.US,D,20230628,000000,5.1,5.265,4.9755,5.1375,28392.533475296,0
+GYRE.US,D,20230629,000000,5.25,5.4,5.025,5.07,17214.400086072,0
+GYRE.US,D,20230630,000000,5.25,5.4,5.157,5.274,15407.200077036,0
+GYRE.US,D,20230703,000000,5.52,5.55,5.1015,5.25,16656.600083283,0
+GYRE.US,D,20230705,000000,5.25,5.4,4.95,5.07,24084.333453755,0
+GYRE.US,D,20230706,000000,5.028,5.2335,4.8,5.1,15381.466743574,0
+GYRE.US,D,20230707,000000,5.205,5.37,5.1,5.2515,13357.733400122,0
+GYRE.US,D,20230710,000000,5.4,5.517,5.253,5.3265,14191.533404291,0
+GYRE.US,D,20230711,000000,5.145,5.385,5.145,5.319,12117.600060588,0
+GYRE.US,D,20230712,000000,5.145,5.25,5.1,5.1315,11257.466722954,0
+GYRE.US,D,20230713,000000,5.25,5.385,5.25,5.2515,8895.533377811,0
+GYRE.US,D,20230714,000000,5.31,5.775,5.2845,5.7,23862.333452645,0
+GYRE.US,D,20230717,000000,5.91,6.15,5.8515,6.1365,34322.933504948,0
+GYRE.US,D,20230718,000000,6.555,6.9,6.3,6.675,52686.800263434,0
+GYRE.US,D,20230719,000000,6.855,7.2,5.343,5.5275,78443.733725552,0
+GYRE.US,D,20230720,000000,5.8305,6.225,5.8305,6.168,25434.133460504,0
+GYRE.US,D,20230721,000000,6.3,6.9,6.15,6.495,38185.600190928,0
+GYRE.US,D,20230724,000000,6.45,6.6,6.024,6.0825,20805.066770692,0
+GYRE.US,D,20230725,000000,6.135,6.15,5.3685,5.412,44197.000220985,0
+GYRE.US,D,20230726,000000,5.4,5.55,5.3805,5.475,7090.333368785,0
+GYRE.US,D,20230727,000000,5.4015,5.55,5.4,5.4225,9038.400045192,0
+GYRE.US,D,20230728,000000,5.55,5.751,5.55,5.6235,10156.66671745,0
+GYRE.US,D,20230731,000000,5.7,5.84998,5.55,5.685,8957.400044787,0
+GYRE.US,D,20230801,000000,5.7,5.835,5.415,5.415,11528.533390976,0
+GYRE.US,D,20230802,000000,5.445,5.445,5.1495,5.25,10034.866716841,0
+GYRE.US,D,20230803,000000,5.25,5.55,5.25,5.4,9737.266715353,0
+GYRE.US,D,20230804,000000,5.685,5.76,4.953,4.9785,21403.733440352,0
+GYRE.US,D,20230807,000000,5.157,5.5575,4.95,5.25,9694.00004847,0
+GYRE.US,D,20230808,000000,5.16,5.34,4.95,5.1,6646.533366566,0
+GYRE.US,D,20230809,000000,4.965,5.4,4.95,5.13,7933.533373001,0
+GYRE.US,D,20230810,000000,5.115,5.25,4.8735,5.097,12121.466727274,0
+GYRE.US,D,20230811,000000,5.1,5.16,4.8,5.034,5847.466695904,0
+GYRE.US,D,20230814,000000,5.1,5.54848,4.95,5.2365,10571.200052856,0
+GYRE.US,D,20230815,000000,5.472,5.7,5.4,5.55,21977.066776552,0
+GYRE.US,D,20230816,000000,5.7,6.7275,5.7,6.585,64505.733655862,0
+GYRE.US,D,20230817,000000,7.1115,8.0205,6.75,7.2,86497.800432489,0
+GYRE.US,D,20230818,000000,7.5,8.3985,7.323,8.133,80313.000401565,0
+GYRE.US,D,20230821,000000,8.835,9.075,7.95,8.1315,119569.06726451,0
+GYRE.US,D,20230822,000000,8.8725,9,8.4,8.7,40756.266870448,0
+GYRE.US,D,20230823,000000,9.15,11.1,8.97,9.72,109354.40054677,0
+GYRE.US,D,20230824,000000,10.275,10.275,7.725,7.8,64246.533654566,0
+GYRE.US,D,20230825,000000,8.985,9.195,8.1015,8.871,64102.133653844,0
+GYRE.US,D,20230828,000000,9.246,9.9,8.4,8.7105,59350.800296754,0
+GYRE.US,D,20230829,000000,9.225,9.2385,8.55,8.76,25902.600129513,0
+GYRE.US,D,20230830,000000,8.415,9,8.4,8.403,20264.400101322,0
+GYRE.US,D,20230831,000000,8.55,8.85,8.25,8.3955,16990.533418286,0
+GYRE.US,D,20230901,000000,8.265,8.265,6.303,6.8205,77536.933721018,0
+GYRE.US,D,20230905,000000,7.662,8.5425,7.5,8.235,36148.933514078,0
+GYRE.US,D,20230906,000000,8.1255,8.55,7.5,8.085,31555.133491109,0
+GYRE.US,D,20230907,000000,8.085,8.205,7.65,7.9005,7288.66670311,0
+GYRE.US,D,20230908,000000,7.65,7.8,7.05,7.347,24794.200123971,0
+GYRE.US,D,20230911,000000,7.2,7.5,6.9,7.02,13753.466735434,0
+GYRE.US,D,20230912,000000,7.05,7.32,7.05,7.26,4935.466691344,0
+GYRE.US,D,20230913,000000,7.563,7.8,7.2015,7.7115,11525.800057629,0
+GYRE.US,D,20230914,000000,7.8,8.4,7.8,8.3685,20266.400101332,0
+GYRE.US,D,20230915,000000,8.4,8.475,8.25,8.25,7785.933372263,0
+GYRE.US,D,20230918,000000,8.25,8.25,7.2,7.518,13403.866733686,0
+GYRE.US,D,20230919,000000,7.35,8.4,7.35,8.25,10979.533388231,0
+GYRE.US,D,20230920,000000,7.965,8.256,7.8015,8.22,13165.800065829,0
+GYRE.US,D,20230921,000000,7.959,7.959,7.05,7.41,24996.533458316,0
+GYRE.US,D,20230922,000000,7.5,7.7985,7.35,7.368,7003.200035016,0
+GYRE.US,D,20230925,000000,7.5,7.635,7.5,7.5,6690.533366786,0
+GYRE.US,D,20230926,000000,7.65,7.725,7.35,7.548,3640.200018201,0
+GYRE.US,D,20230927,000000,7.65,7.65,7.35,7.443,6146.866697401,0
+GYRE.US,D,20230928,000000,7.5,7.647,7.35,7.35,6052.866696931,0
+GYRE.US,D,20230929,000000,7.5,7.5,7.08,7.2345,7967.200039836,0
+GYRE.US,D,20231002,000000,7.35,7.3515,7.2,7.3485,8178.933374228,0
+GYRE.US,D,20231003,000000,7.2,7.3485,6.7275,6.7935,10204.66671769,0
+GYRE.US,D,20231004,000000,6.9,6.9,6.4515,6.735,14188.733404277,0
+GYRE.US,D,20231005,000000,6.666,6.97425,6.45,6.45,5194.266692638,0
+GYRE.US,D,20231006,000000,6.585,6.75,6.396,6.615,7165.066702492,0
+GYRE.US,D,20231009,000000,6.75,6.75,6.45,6.513,3378.733350227,0
+GYRE.US,D,20231010,000000,6.75,6.75,6.48,6.6315,4012.400020062,0
+GYRE.US,D,20231011,000000,6.6,6.747,6.405,6.405,6363.33336515,0
+GYRE.US,D,20231012,000000,6.45,6.525,5.895,6.15,9748.333382075,0
+GYRE.US,D,20231013,000000,5.01,5.56501,4.8,5.067,60933.333638,0
+GYRE.US,D,20231016,000000,5.25,6.3,5.25,6.3,26626.466799799,0
+GYRE.US,D,20231017,000000,6.45,6.6,6.21,6.3,9304.066713187,0
+GYRE.US,D,20231018,000000,6.4485,6.6,6.1515,6.3015,4955.666691445,0
+GYRE.US,D,20231019,000000,6.315,6.4485,6,6.015,3779.400018897,0
+GYRE.US,D,20231020,000000,7.197,8.82,6.75,7.5,193126.13429896,0
+GYRE.US,D,20231023,000000,7.05,7.5,6.909,6.99,20208.400101042,0
+GYRE.US,D,20231024,000000,6.75,7.35,5.58,6.468,28218.00014109,0
+GYRE.US,D,20231025,000000,6.5565,8.325,6.45,7.95,28675.000143375,0
+GYRE.US,D,20231026,000000,8.1,8.7,7.5,8.085,23683.400118417,0
+GYRE.US,D,20231027,000000,7.95,8.7,7.875,7.878,13374.266733538,0
+GYRE.US,D,20231030,000000,8.499,8.694,7.2,7.6695,32248.200161241,0
+GYRE.US,D,20231031,000000,7,7.35,5.88,6.73,37800,0
+GYRE.US,D,20231101,000000,6.9,7.73,6.29,6.29,49400,0
+GYRE.US,D,20231102,000000,6.15,6.68,6.0308,6.35,31000,0
+GYRE.US,D,20231103,000000,6.4,6.55,6.32,6.46,12000,0
+GYRE.US,D,20231106,000000,6.73,7.35,6.7,7.23,36700,0
+GYRE.US,D,20231107,000000,7.45,8.18,7.45,8.05,29800,0
+GYRE.US,D,20231108,000000,8.19,9.35,8.19,9.2,61200,0
+GYRE.US,D,20231109,000000,9.57,10.27,8.5,8.74,75500,0
+GYRE.US,D,20231110,000000,9.51,9.51,8.325,8.7,31800,0
+GYRE.US,D,20231113,000000,9,9.3,8.7,9,21500,0
+GYRE.US,D,20231114,000000,9.2,9.5,8.99,9.5,25200,0
+GYRE.US,D,20231115,000000,9.5,12.9,9.5,12.37,84900,0
+GYRE.US,D,20231116,000000,12.6,13.87,12.6,12.97,147800,0
+GYRE.US,D,20231117,000000,13,14.71,13,14.71,100000,0
+GYRE.US,D,20231120,000000,15.7,17.4113,14.25,14.68,207200,0
+GYRE.US,D,20231121,000000,14.68,14.68,11.85,12.73,145700,0
+GYRE.US,D,20231122,000000,13.24,16.58,13.12,16.11,211900,0
+GYRE.US,D,20231124,000000,17.21,19.9553,16.95,19.41,268532,0
+GYRE.US,D,20231127,000000,19.8,20.95,17.58,20.93,164421,0
+GYRE.US,D,20231128,000000,21.4,26.55,21.01,24.21,370633,0
+GYRE.US,D,20231129,000000,26,27.3889,24.05,26.3,188205,0
+GYRE.US,D,20231130,000000,26.03,26.03,21.4787,23.52,255106,0
+GYRE.US,D,20231201,000000,22.52,25.09,21.7,23.4,98188,0
+GYRE.US,D,20231204,000000,24.43,25.8381,16.06,16.06,391017,0
+GYRE.US,D,20231205,000000,18,19.4332,17.4,17.68,162370,0
+GYRE.US,D,20231206,000000,18.44,19.42,18.12,18.5,70289,0
+GYRE.US,D,20231207,000000,18.5,19.09,15.1952,18.28,199375,0
+GYRE.US,D,20231208,000000,19,20.96,18.035,20.77,80672,0
+GYRE.US,D,20231211,000000,21,22.2001,19.58,21.34,81457,0
+GYRE.US,D,20231212,000000,21.38,21.72,19.685,20.13,52032,0
+GYRE.US,D,20231213,000000,19.9,21.6,19.9,21.34,52938,0
+GYRE.US,D,20231214,000000,22.2,22.78,21.03,22.31,61547,0
+GYRE.US,D,20231215,000000,22.79,24.62,21.5401,24.52,643790,0
+GYRE.US,D,20231218,000000,23.99,25.84,23.21,24.86,103319,0
+GYRE.US,D,20231219,000000,25.51,25.89,24.2669,25.89,56107,0
+GYRE.US,D,20231220,000000,25.89,29.3,25.1178,28.7,121817,0
+GYRE.US,D,20231221,000000,29.64,30.4,27.77,28.93,127966,0
+GYRE.US,D,20231222,000000,28.71,29.97,27.67,29.68,45042,0
+GYRE.US,D,20231226,000000,30.39,30.39,26.39,26.67,97801,0
+GYRE.US,D,20231227,000000,27.58,28.7931,25.68,26.34,79749,0
+GYRE.US,D,20231228,000000,26.86,27.0744,25.561,26.27,36518,0
+GYRE.US,D,20231229,000000,26.03,27.06,25.69,25.69,41180,0
+GYRE.US,D,20240102,000000,25.51,27.45,22.51,23.79,87795,0
+GYRE.US,D,20240103,000000,23.64,25.09,23.27,24.7,53002,0
+GYRE.US,D,20240104,000000,24.58,26.27,24.1,24.14,93599,0
+GYRE.US,D,20240105,000000,23.72,24.32,21.61,23.69,141402,0
+GYRE.US,D,20240108,000000,22.32,24.48,21.81,22.02,133328,0
+GYRE.US,D,20240109,000000,22.6,24.27,22,23.32,89039,0
+GYRE.US,D,20240110,000000,23.5,24.17,22.75,24.1,81841,0
+GYRE.US,D,20240111,000000,24.69,26.49,24.41,26.36,66316,0
+GYRE.US,D,20240112,000000,27.09,27.1,22.2,22.51,72513,0
+GYRE.US,D,20240116,000000,22.68,23.49,22,23.13,131776,0
+GYRE.US,D,20240117,000000,23.13,24.55,22.3667,23.11,77053,0
+GYRE.US,D,20240118,000000,23.1,23.5,20.51,20.81,129551,0
+GYRE.US,D,20240119,000000,20.42,21.305,18.4906,18.695,89494,0
+GYRE.US,D,20240122,000000,19,20.69,18.84,19.3,79938,0
+GYRE.US,D,20240123,000000,19.3,20,15.57,16.16,137206,0
+GYRE.US,D,20240124,000000,16.93,17.055,13.511,14.3,142194,0
+GYRE.US,D,20240125,000000,14.5,15.61,14.5,15.31,67173,0
+GYRE.US,D,20240126,000000,15,16.045,14.91,14.93,87368,0
+GYRE.US,D,20240129,000000,14.68,15.605,14.42,15.41,83888,0
+GYRE.US,D,20240130,000000,15.03,15.75,14.17,14.28,43100,0
+GYRE.US,D,20240131,000000,14.5,14.765,12.2101,12.37,92517,0
+GYRE.US,D,20240201,000000,12.46,13.5,12.07,12.19,85931,0
+GYRE.US,D,20240202,000000,12.3,12.8548,10.93,11.5,79781,0
+GYRE.US,D,20240205,000000,12.29,13.29,11.5,13.29,62081,0
+GYRE.US,D,20240206,000000,13.5,14.25,10.81,11.38,167923,0
+GYRE.US,D,20240207,000000,11.31,12.5,11.122,11.96,124211,0
+GYRE.US,D,20240208,000000,12.02,13,11.6,12.31,68162,0
+GYRE.US,D,20240209,000000,12.21,13.065,11.905,11.96,73212,0
+GYRE.US,D,20240212,000000,12,12.78,11.35,11.41,46118,0
+GYRE.US,D,20240213,000000,11.68,11.73,10.41,10.56,97121,0
+GYRE.US,D,20240214,000000,11.14,15.65,10.9,14.77,161464,0
+GYRE.US,D,20240215,000000,15.79,16.2304,14.305,15.97,129989,0
+GYRE.US,D,20240216,000000,16.71,18.5,15.33,15.38,120645,0
+GYRE.US,D,20240220,000000,15.97,16.59,14.2946,15.14,78381,0
+GYRE.US,D,20240221,000000,14.54,15.3,13.55,14.13,43983,0
+GYRE.US,D,20240222,000000,14.36,16.4742,14.07,16,63118,0
+GYRE.US,D,20240223,000000,16,24.07,15.75,22.03,378718,0
+GYRE.US,D,20240226,000000,23,25.05,22,25.05,132295,0
+GYRE.US,D,20240227,000000,25.05,26.37,22.37,22.72,82546,0
+GYRE.US,D,20240228,000000,22.01,25.94,22.01,24.79,96305,0
+GYRE.US,D,20240229,000000,21.81,22.9049,18.14,18.14,171268,0
+GYRE.US,D,20240301,000000,18.17,20.93,16.5,20.58,71960,0
+GYRE.US,D,20240304,000000,21.45,21.83,19.69,21.55,54140,0
+GYRE.US,D,20240305,000000,22,22,20.2,20.42,33747,0
+GYRE.US,D,20240306,000000,20.65,20.98,19.89,20.68,17285,0
+GYRE.US,D,20240307,000000,20.05,21.165,19.51,19.52,41817,0
+GYRE.US,D,20240308,000000,19.22,20.0908,16.58,17.24,69046,0
+GYRE.US,D,20240311,000000,16.76,17.96,16.315,16.33,30482,0
+GYRE.US,D,20240312,000000,16.25,17.96,16.25,17.65,14879,0
+GYRE.US,D,20240313,000000,17.35,19.35,17.35,19.01,42173,0
+GYRE.US,D,20240314,000000,19.03,19.85,18.2099,18.82,41370,0
+GYRE.US,D,20240315,000000,19.96,19.96,15.91,16.76,77089,0
+GYRE.US,D,20240318,000000,17,18.38,16.7,18.15,37665,0
+GYRE.US,D,20240319,000000,18.18,18.68,17.7,18.22,74429,0
+GYRE.US,D,20240320,000000,17.8,18.55,17.44,17.86,55604,0
+GYRE.US,D,20240321,000000,17.99,18.2,17.285,17.81,37031,0
+GYRE.US,D,20240322,000000,17.44,18.18,17.13,17.59,26356,0
+GYRE.US,D,20240325,000000,17.12,17.94,16.15,16.18,39744,0
+GYRE.US,D,20240326,000000,16.47,17.77,16.4501,16.79,68093,0
+GYRE.US,D,20240327,000000,16.21,17.93,16.21,17.53,71488,0
+GYRE.US,D,20240328,000000,17.58,18.33,17.07,17.48,72408,0
+GYRE.US,D,20240401,000000,17.48,17.49,15.801,15.85,70772,0
+GYRE.US,D,20240402,000000,15.76,17,15.5646,16.99,53612,0
+GYRE.US,D,20240403,000000,16.54,17.18,16.13,17.16,60581,0
+GYRE.US,D,20240404,000000,16.57,17.33,16.21,16.98,76705,0
+GYRE.US,D,20240405,000000,17,17.12,16.6501,16.95,59958,0
+GYRE.US,D,20240408,000000,16.69,17.09,16.68,16.86,62248,0
+GYRE.US,D,20240409,000000,16.87,17.05,16.6121,17,51769,0
+GYRE.US,D,20240410,000000,16.88,17,13.3241,13.88,221998,0
+GYRE.US,D,20240411,000000,15.75,17,14.2482,16.45,120538,0
+GYRE.US,D,20240412,000000,16.63,17.05,15.78,16.81,62603,0
+GYRE.US,D,20240415,000000,16.7899,16.7899,16.0031,16.48,48999,0
+GYRE.US,D,20240416,000000,16.26,16.26,15.7,16,55515,0
+GYRE.US,D,20240417,000000,16,16.42,15.2558,15.84,42070,0
+GYRE.US,D,20240418,000000,15.51,15.945,15.1,15.41,38055,0
+GYRE.US,D,20240419,000000,14.95,15.805,14.59,15.51,58852,0
+GYRE.US,D,20240422,000000,15.63,16.44,15.52,15.96,66005,0
+GYRE.US,D,20240423,000000,16,16.15,15.53,15.94,39480,0
+GYRE.US,D,20240424,000000,15.99,16.27,15.6299,16.05,31879,0
+GYRE.US,D,20240425,000000,15.86,16.775,15.345,16.33,137161,0
+GYRE.US,D,20240426,000000,16.33,17.25,15.9,17.11,190253,0
+GYRE.US,D,20240429,000000,17.11,17.11,16.11,16.43,36060,0
+GYRE.US,D,20240430,000000,16.44,16.48,15.43,15.6,34451,0
+GYRE.US,D,20240501,000000,15.7,15.7,13.5,13.86,125154,0
+GYRE.US,D,20240502,000000,14,15.7199,13.805,14.1,90458,0
+GYRE.US,D,20240503,000000,14,15.15,14,15.14,36533,0
+GYRE.US,D,20240506,000000,15.19,15.19,14.81,14.82,41662,0
+GYRE.US,D,20240507,000000,14.86,15.135,14.6708,14.82,48255,0
+GYRE.US,D,20240508,000000,14.9,15.84,14.5208,15.69,43340,0
+GYRE.US,D,20240509,000000,15.4,15.69,15.23,15.23,45150,0
+GYRE.US,D,20240510,000000,15.66,15.66,14.71,14.82,38283,0
+GYRE.US,D,20240513,000000,14.78,15.88,14.52,15.75,51566,0
+GYRE.US,D,20240514,000000,15.85,15.99,15.225,15.77,48058,0
+GYRE.US,D,20240515,000000,15.75,15.95,15.48,15.63,57104,0
+GYRE.US,D,20240516,000000,15.45,15.91,15.17,15.29,38055,0
+GYRE.US,D,20240517,000000,15.18,15.18,13.71,14.24,63073,0
+GYRE.US,D,20240520,000000,14.32,15.17,14.27,14.43,38860,0
+GYRE.US,D,20240521,000000,14.21,14.21,12.83,13.1,68233,0
+GYRE.US,D,20240522,000000,12.85,13.945,12.85,13.54,27396,0
+GYRE.US,D,20240523,000000,13.67,13.78,12.61,12.61,35751,0
+GYRE.US,D,20240524,000000,12.45,12.61,10.91,11.99,109439,0
+GYRE.US,D,20240528,000000,11.98,12.3053,10.01,10.15,100321,0
+GYRE.US,D,20240529,000000,10.39,13.28,9.675,9.95,124092,0
+GYRE.US,D,20240530,000000,9.94,10.59,9.855,10.41,63026,0
+GYRE.US,D,20240531,000000,10.56,12.45,10.56,11.36,178489,0
+GYRE.US,D,20240603,000000,10.78,12.1752,10.5,10.7,73315,0
+GYRE.US,D,20240604,000000,10.63,11.22,10.62,10.88,58875,0
+GYRE.US,D,20240605,000000,11,11.11,10.43,10.84,48951,0
+GYRE.US,D,20240606,000000,10.8,11.06,10.56,10.76,30685,0
+GYRE.US,D,20240607,000000,11.01,11.5,11.01,11.09,33980,0
+GYRE.US,D,20240610,000000,11.09,11.79,10.7,11.22,64617,0
+GYRE.US,D,20240611,000000,11.38,11.99,10.78,10.79,44380,0
+GYRE.US,D,20240612,000000,11.21,11.2299,10.62,10.62,30854,0
+GYRE.US,D,20240613,000000,10.66,11.27,10.66,11.04,21705,0
+GYRE.US,D,20240614,000000,11.32,11.36,10.9,11.04,19201,0
+GYRE.US,D,20240617,000000,11.38,11.68,11.23,11.53,18325,0
+GYRE.US,D,20240618,000000,11.55,11.55,10.8,10.8,26141,0
+GYRE.US,D,20240620,000000,11.04,11.49,10.61,10.84,39076,0
+GYRE.US,D,20240621,000000,10.95,11.17,10.66,10.66,85965,0
+GYRE.US,D,20240624,000000,10.7,10.9208,10.29,10.31,38833,0
+GYRE.US,D,20240625,000000,10.41,10.88,9.92,9.92,56803,0
+GYRE.US,D,20240626,000000,9.95,10.34,8.9,9.36,77614,0
+GYRE.US,D,20240627,000000,9.71,10.5358,9.39,9.89,70560,0
+GYRE.US,D,20240628,000000,10,12.1,9.75,11.93,942020,0
+GYRE.US,D,20240701,000000,11.89,12.879,11.695,12.04,84987,0
+GYRE.US,D,20240702,000000,11.88,12.45,11.5,12.08,48441,0
+GYRE.US,D,20240703,000000,12.15,12.24,11.615,11.72,19179,0
+GYRE.US,D,20240705,000000,11.72,12.9,11.72,12.43,74833,0
+GYRE.US,D,20240708,000000,12.44,12.8,11.7,12.16,42928,0
+GYRE.US,D,20240709,000000,12.05,12.9,12.05,12.51,51546,0
+GYRE.US,D,20240710,000000,12.5,12.6,12,12.15,26167,0
+GYRE.US,D,20240711,000000,12.29,12.68,12.02,12.61,34565,0
+GYRE.US,D,20240712,000000,12.74,13.5,12.6352,13.42,50920,0
+GYRE.US,D,20240715,000000,13.38,14.72,13.33,13.96,62066,0
+GYRE.US,D,20240716,000000,14.04,15.71,14.04,15.71,65544,0
+GYRE.US,D,20240717,000000,15.75,15.99,14.71,15.15,77231,0
+GYRE.US,D,20240718,000000,15.33,15.4,14.76,15.13,66932,0
+GYRE.US,D,20240719,000000,15.1,15.23,14.0345,15.16,56223,0
+GYRE.US,D,20240722,000000,15.1,15.27,14.4435,15.27,62452,0
+GYRE.US,D,20240723,000000,14.925,15.27,14.925,15.24,19870,0
+GYRE.US,D,20240724,000000,15.23,15.23,14.2206,15.06,43709,0
+GYRE.US,D,20240725,000000,15.04,15.19,14.74,14.98,29863,0
+GYRE.US,D,20240726,000000,15.06,15.12,14.81,15.02,32303,0
+GYRE.US,D,20240729,000000,15.1,16,14.6579,14.9,31613,0
+GYRE.US,D,20240730,000000,15.11,15.11,13.55,14.24,39814,0
+GYRE.US,D,20240731,000000,14.26,14.57,14.23,14.47,16570,0
+GYRE.US,D,20240801,000000,14.32,14.52,13.7,13.97,19834,0
+GYRE.US,D,20240802,000000,13.1,13.1099,10.5481,10.79,104908,0
+GYRE.US,D,20240805,000000,9.71,10.56,8.26,10.13,92010,0
+GYRE.US,D,20240806,000000,10.12,12.77,10.03,10.79,111401,0
+GYRE.US,D,20240807,000000,11.14,11.2,9.64,9.9,109666,0
+GYRE.US,D,20240808,000000,10.05,10.83,9.83,10.13,55937,0
+GYRE.US,D,20240809,000000,10.03,10.72,10.03,10.4,32748,0
+GYRE.US,D,20240812,000000,10.53,11.29,10.53,10.67,27963,0
+GYRE.US,D,20240813,000000,10.51,10.71,10,10.4,31348,0
+GYRE.US,D,20240814,000000,10.78,10.78,9.8,9.98,34823,0
+GYRE.US,D,20240815,000000,10.39,10.785,10.255,10.68,20464,0
+GYRE.US,D,20240816,000000,10.69,11.13,10.6,10.89,15252,0
+GYRE.US,D,20240819,000000,10.9,11.815,10.9,11.76,26724,0
+GYRE.US,D,20240820,000000,11.81,11.88,11.34,11.73,27652,0
+GYRE.US,D,20240821,000000,11.88,12.27,11.595,11.96,18664,0
+GYRE.US,D,20240822,000000,12,12.08,11.47,11.47,16692,0
+GYRE.US,D,20240823,000000,11.68,13,11.56,12.84,48856,0
+GYRE.US,D,20240826,000000,13,14.78,12.7,14.02,140189,0
+GYRE.US,D,20240827,000000,14.02,14.9492,12.26,12.39,62530,0
+GYRE.US,D,20240828,000000,12.39,13.51,12.209,13.18,64187,0
+GYRE.US,D,20240829,000000,13.47,13.9,12.6505,13.73,49181,0
+GYRE.US,D,20240830,000000,13.73,13.88,13.35,13.77,32987,0
+GYRE.US,D,20240903,000000,13.77,13.795,12,12.22,40043,0
+GYRE.US,D,20240904,000000,12.14,12.84,11.95,12.36,43218,0
+GYRE.US,D,20240905,000000,12.38,12.38,11.38,11.82,51512,0
+GYRE.US,D,20240906,000000,11.84,12.74,11.61,12.5,88144,0
+GYRE.US,D,20240909,000000,12.72,12.94,12.17,12.51,60746,0
+GYRE.US,D,20240910,000000,12.62,13.46,12.11,13.31,66152,0
+GYRE.US,D,20240911,000000,13.07,14.17,12.8,13.79,82396,0
+GYRE.US,D,20240912,000000,13.86,14.18,13.3003,13.73,64754,0
+GYRE.US,D,20240913,000000,13.96,14,13.43,13.51,41173,0
+GYRE.US,D,20240916,000000,13.6,14.65,13.53,14.06,67158,0
+GYRE.US,D,20240917,000000,14.27,14.88,13.12,14.04,62684,0
+GYRE.US,D,20240918,000000,14,14.99,13.85,13.87,71840,0
+GYRE.US,D,20240919,000000,14.3,14.8999,14.05,14.33,48677,0
+GYRE.US,D,20240920,000000,14.27,14.47,13.46,14.03,373950,0
+GYRE.US,D,20240923,000000,14.01,14.18,13.35,13.36,51574,0
+GYRE.US,D,20240924,000000,13.51,13.77,12.9,13.69,53246,0
+GYRE.US,D,20240925,000000,13.59,13.59,12.835,12.95,54770,0
+GYRE.US,D,20240926,000000,13.04,13.3192,12.71,12.8,55619,0
+GYRE.US,D,20240927,000000,12.9,12.95,12.41,12.76,42174,0
+GYRE.US,D,20240930,000000,12.76,12.94,12.47,12.54,20970,0
+GYRE.US,D,20241001,000000,12.6,12.96,12.14,12.27,85928,0
+GYRE.US,D,20241002,000000,12.3,12.5399,11.7,11.81,58456,0
+GYRE.US,D,20241003,000000,11.99,12.55,11.81,12.25,51519,0
+GYRE.US,D,20241004,000000,12.58,13.57,12.2856,13.47,38652,0
+GYRE.US,D,20241007,000000,13.59,13.715,12.72,12.97,32107,0
+GYRE.US,D,20241008,000000,13.29,13.29,12.8837,12.92,13895,0
+GYRE.US,D,20241009,000000,12.92,13.1,12.52,12.63,18551,0
+GYRE.US,D,20241010,000000,12.48,12.79,12.33,12.38,20634,0
+GYRE.US,D,20241011,000000,12.37,13.3,12.37,13.19,24591,0
+GYRE.US,D,20241014,000000,13.19,13.5,13.14,13.34,13922,0
+GYRE.US,D,20241015,000000,13.45,13.86,13.22,13.57,38464,0
+GYRE.US,D,20241016,000000,13.8,14.18,13.51,13.99,51977,0
+GYRE.US,D,20241017,000000,14.17,14.17,13.75,14.02,14900,0
+GYRE.US,D,20241018,000000,14.04,14.4,13.98,14.06,20119,0
+GYRE.US,D,20241021,000000,14.09,14.17,13.6191,14.15,25111,0
+GYRE.US,D,20241022,000000,14.14,14.14,13.42,13.99,9801,0
+GYRE.US,D,20241023,000000,14,14.1,13.68,13.9,17671,0
+GYRE.US,D,20241024,000000,13.96,14.27,13.8,14.08,24913,0
+GYRE.US,D,20241025,000000,14.36,15.12,14.02,14.21,50469,0
+GYRE.US,D,20241028,000000,14.26,15.42,14.15,14.39,54380,0
+GYRE.US,D,20241029,000000,14.32,14.98,14.32,14.97,15007,0
+GYRE.US,D,20241030,000000,14.96,15.09,14.36,14.71,25561,0
+GYRE.US,D,20241031,000000,14.62,14.79,14.3,14.3,47602,0
+GYRE.US,D,20241101,000000,14.48,14.7152,14.275,14.47,29753,0
+GYRE.US,D,20241104,000000,14.49,14.74,14.39,14.74,15763,0
+GYRE.US,D,20241105,000000,14.62,14.97,14.53,14.97,27289,0
+GYRE.US,D,20241106,000000,15.52,15.71,14.728,15.65,63891,0
+GYRE.US,D,20241107,000000,15.73,15.83,15.01,15.06,27089,0
+GYRE.US,D,20241108,000000,15.06,15.36,14.51,15.32,34811,0
+GYRE.US,D,20241111,000000,15.39,16.815,15.0131,16.8,117488,0
+GYRE.US,D,20241112,000000,16.71,19,15.55,16.01,164512,0
+GYRE.US,D,20241113,000000,15.55,16.06,13.0716,14.48,165953,0
+GYRE.US,D,20241114,000000,14.45,14.88,13.825,13.84,66419,0
+GYRE.US,D,20241115,000000,13.8,13.8,12.6505,13.12,83351,0
+GYRE.US,D,20241118,000000,13.07,13.54,12.54,12.62,127050,0
+GYRE.US,D,20241119,000000,12.63,13.135,12.33,12.92,28986,0
+GYRE.US,D,20241120,000000,12.95,13.2396,12.82,12.91,34854,0
+GYRE.US,D,20241121,000000,12.87,12.91,11.7,11.75,91312,0
+GYRE.US,D,20241122,000000,12,12.19,11.055,11.29,97345,0
+GYRE.US,D,20241125,000000,11.5,12.3682,11.5,11.63,61629,0
+GYRE.US,D,20241126,000000,11.65,12.42,11.65,12.09,112253,0
+GYRE.US,D,20241127,000000,12.4,12.55,11.5,11.7,79807,0
+GYRE.US,D,20241129,000000,12.16,13.2,12,12.51,114939,0
+GYRE.US,D,20241202,000000,12.93,12.98,11.78,11.83,132346,0
+GYRE.US,D,20241203,000000,11.96,12.28,11.01,11.01,139109,0
+GYRE.US,D,20241204,000000,11.21,11.33,9.54,9.92,196338,0
+GYRE.US,D,20241205,000000,10,10.9802,10,10.465,174925,0
+GYRE.US,D,20241206,000000,10.88,11.7656,10.75,11.51,186001,0
+GYRE.US,D,20241209,000000,11.555,12.5799,10.35,10.74,256034,0
+GYRE.US,D,20241210,000000,10.77,11.34,10.75,10.99,185463,0
+GYRE.US,D,20241211,000000,10.99,11.0362,10.02,10.02,139147,0
+GYRE.US,D,20241212,000000,10.1,10.4601,9.75,9.78,186902,0
+GYRE.US,D,20241213,000000,9.91,10.2162,9.61,9.64,139162,0
+GYRE.US,D,20241216,000000,9.98,10.31,9.67,9.99,127737,0
+GYRE.US,D,20241217,000000,10,11.44,10,11.12,79406,0
+GYRE.US,D,20241218,000000,12,12.9449,10.6,10.7,173494,0
+GYRE.US,D,20241219,000000,10.81,11.51,10.56,10.66,112082,0
+GYRE.US,D,20241220,000000,10.58,11.1416,10.39,11.14,198796,0
+GYRE.US,D,20241223,000000,11.55,12.594,11.4,12.2,111463,0
+GYRE.US,D,20241224,000000,12.2,12.2156,11.76,11.9,50606,0
+GYRE.US,D,20241226,000000,12.05,13.2,11.9197,13.13,154470,0
+GYRE.US,D,20241227,000000,13.5,14.4228,12.4,12.45,155388,0
+GYRE.US,D,20241230,000000,12.5,12.8,12.05,12.66,88873,0
+GYRE.US,D,20241231,000000,12.82,12.82,12.02,12.1,65964,0
+GYRE.US,D,20250102,000000,12.18,12.85,11.99,12,115013,0
+GYRE.US,D,20250103,000000,12.01,12.3,10.725,10.79,165835,0
+GYRE.US,D,20250106,000000,10.8,11.025,9.7,9.73,313409,0
+GYRE.US,D,20250107,000000,9.98,10.42,9.95,9.99,129890,0
+GYRE.US,D,20250108,000000,9.99,10.17,9.59,9.62,154627,0
+GYRE.US,D,20250110,000000,9.85,10.58,9.8,9.99,157531,0
+GYRE.US,D,20250113,000000,9.98,10.2,9.51,9.99,113989,0
+GYRE.US,D,20250114,000000,10.37,10.69,10.113,10.52,105913,0
+GYRE.US,D,20250115,000000,10.52,11.0799,10.52,10.93,89099,0
+GYRE.US,D,20250116,000000,11.03,11.11,10.6,10.8,78155,0
+GYRE.US,D,20250117,000000,10.69,10.95,10.58,10.95,48976,0
+GYRE.US,D,20250121,000000,11.07,11.36,10.61,10.96,73309,0
+GYRE.US,D,20250122,000000,10.91,10.93,10.55,10.7,51930,0
+GYRE.US,D,20250123,000000,10.65,10.8,10.41,10.6,70347,0
+GYRE.US,D,20250124,000000,10.73,11.23,10.5,11.19,64454,0
+GYRE.US,D,20250127,000000,11.1,11.63,11.01,11.38,81234,0
+GYRE.US,D,20250128,000000,11.38,11.78,11.17,11.74,49728,0
+GYRE.US,D,20250129,000000,11.73,11.75,11.3,11.48,67955,0
+GYRE.US,D,20250130,000000,11.5,11.85,11.18,11.5,64680,0
+GYRE.US,D,20250131,000000,11.45,11.7,11.38,11.51,41862,0
+GYRE.US,D,20250203,000000,11.45,11.615,11.2563,11.57,54748,0
+GYRE.US,D,20250204,000000,11.6,11.89,11.35,11.88,38939,0
+GYRE.US,D,20250205,000000,12,12.88,11.82,12.82,64951,0
+GYRE.US,D,20250206,000000,12.82,13.07,12.6,12.75,80961,0
+GYRE.US,D,20250207,000000,12.54,12.54,12.04,12.1,43551,0
+GYRE.US,D,20250210,000000,12.24,12.3075,11.73,11.91,68253,0
+GYRE.US,D,20250211,000000,11.65,11.715,11.45,11.57,29656,0
+GYRE.US,D,20250212,000000,11.36,11.65,11.235,11.62,30824,0
+GYRE.US,D,20250213,000000,11.72,11.97,11.6,11.78,30331,0
+GYRE.US,D,20250214,000000,11.78,12.185,11.78,11.98,29699,0
+GYRE.US,D,20250218,000000,12.22,12.8,12.1822,12.7,77855,0
+GYRE.US,D,20250219,000000,12.69,12.69,12.088,12.14,43700,0
+GYRE.US,D,20250220,000000,12.2,12.65,12.15,12.56,43157,0
+GYRE.US,D,20250221,000000,12.52,12.73,11.54,11.54,63919,0
+GYRE.US,D,20250224,000000,11.55,11.6311,10.292,10.54,85424,0
+GYRE.US,D,20250225,000000,10.81,11.58,10.81,11.44,88068,0
+GYRE.US,D,20250226,000000,11.62,11.97,11.4,11.51,54246,0
+GYRE.US,D,20250227,000000,11.43,11.5826,11.18,11.29,41922,0
+GYRE.US,D,20250228,000000,11.23,11.6,11.1601,11.6,38438,0
+GYRE.US,D,20250303,000000,11.68,11.8541,10.95,11.43,127065,0
+GYRE.US,D,20250304,000000,11.07,11.17,10.58,10.9,76737,0
+GYRE.US,D,20250305,000000,10.77,11.385,10.41,11.12,64513,0
+GYRE.US,D,20250306,000000,10.91,11.155,10.65,10.7,36452,0
+GYRE.US,D,20250307,000000,12.43,13.75,9.88,10.32,232156,0
+GYRE.US,D,20250310,000000,10.11,10.45,9.1421,10.33,185698,0
+GYRE.US,D,20250311,000000,10.98,12.09,10.7402,11.35,154716,0
+GYRE.US,D,20250312,000000,11.4,12.18,11.385,11.67,123949,0
+GYRE.US,D,20250313,000000,11.61,12.025,11.53,11.96,75657,0
+GYRE.US,D,20250314,000000,11.92,12.62,11.92,12.11,92240,0
+GYRE.US,D,20250317,000000,12.04,12.4221,11.705,12.28,75810,0
+GYRE.US,D,20250318,000000,11.5,11.5,8.485,8.57,747521,0
+GYRE.US,D,20250319,000000,8.71,10.37,8.7,10.28,543760,0
+GYRE.US,D,20250320,000000,10.25,10.6,9.76,10.22,411985,0
+GYRE.US,D,20250321,000000,9.92,10.13,9.62,9.71,261187,0
+GYRE.US,D,20250324,000000,9.79,9.975,9.072,9.21,293567,0
+GYRE.US,D,20250325,000000,9.2,9.49,8.81,9.49,290631,0
+GYRE.US,D,20250326,000000,9.32,9.5,8.65,8.79,150937,0
+GYRE.US,D,20250327,000000,8.93,9.4304,8.9,9.09,177063,0
+GYRE.US,D,20250328,000000,9.08,9.36,8.87,9.11,97310,0
+GYRE.US,D,20250331,000000,8.92,9.1075,7,7.72,411920,0
+GYRE.US,D,20250401,000000,8.22,8.22,6.17,6.41,404892,0
+GYRE.US,D,20250402,000000,6.32,7.62,6.2001,7.09,274610,0
+GYRE.US,D,20250403,000000,6.61,6.96,6.5,6.8,187590,0
+GYRE.US,D,20250404,000000,6.53,7.17,6.435,6.92,133252,0
+GYRE.US,D,20250407,000000,6.99,7.64,6.2332,7.62,270391,0
+GYRE.US,D,20250408,000000,8.07,8.85,7.06,7.24,245162,0
+GYRE.US,D,20250409,000000,6.98,7.91,6.11,7.8,347828,0
+GYRE.US,D,20250410,000000,7.57,7.66,7.04,7.29,143569,0
+GYRE.US,D,20250411,000000,7.58,7.58,7.0304,7.52,101368,0
+GYRE.US,D,20250414,000000,7.54,7.8,7.32,7.72,118581,0
+GYRE.US,D,20250415,000000,7.69,8.44,7.67,8.4,95879,0
+GYRE.US,D,20250416,000000,8.22,8.29,7.85,7.94,79380,0
+GYRE.US,D,20250417,000000,7.92,8.97,7.92,8.88,103334,0
+GYRE.US,D,20250421,000000,8.72,9.385,8.26,8.4,161062,0
+GYRE.US,D,20250422,000000,8.44,8.8898,8.26,8.64,149151,0
+GYRE.US,D,20250423,000000,8.93,9.48,8.93,9.19,105491,0
+GYRE.US,D,20250424,000000,9.17,9.51,8.96,9.12,109528,0
+GYRE.US,D,20250425,000000,9.03,9.225,8.86,9.07,43897,0
+GYRE.US,D,20250428,000000,8.99,9.6,8.9,9.32,83047,0
+GYRE.US,D,20250429,000000,9.38,9.76,9.27,9.57,56509,0
+GYRE.US,D,20250430,000000,9.58,9.94,9.38,9.76,84234,0
+GYRE.US,D,20250501,000000,9.84,9.98,9.2884,9.34,110820,0
+GYRE.US,D,20250502,000000,9.33,9.64,9.23,9.26,132315,0
+GYRE.US,D,20250505,000000,9.19,9.23,8.66,8.81,110099,0
+GYRE.US,D,20250506,000000,8.81,8.88,8.41,8.71,152692,0
+GYRE.US,D,20250507,000000,8.9,9.09,8.665,8.85,88673,0
+GYRE.US,D,20250508,000000,8.74,9.5,8.51,9.48,129969,0
+GYRE.US,D,20250509,000000,8.84,9.99,8.84,9.53,151613,0
+GYRE.US,D,20250512,000000,9.47,11,9.47,10.83,131746,0
+GYRE.US,D,20250513,000000,10.97,11.78,10.97,11.5,165114,0
+GYRE.US,D,20250514,000000,11.5,11.5567,10.33,10.39,92530,0
+GYRE.US,D,20250515,000000,10.39,10.95,10.39,10.94,49041,0
+GYRE.US,D,20250516,000000,10.99,11.67,10.99,11.35,140695,0
+GYRE.US,D,20250519,000000,11.04,11.24,11,11.11,50198,0
+GYRE.US,D,20250520,000000,11.11,11.48,10.9,11.4,54982,0
+GYRE.US,D,20250521,000000,11.5,11.5,10.23,10.37,107221,0
+GYRE.US,D,20250522,000000,10.41,11.31,10.21,11.21,183230,0
+GYRE.US,D,20250523,000000,9.26,10.99,8.01,8.68,2106389,0
+GYRE.US,D,20250527,000000,10.2,11.61,9.8,10.18,1976658,0
+GYRE.US,D,20250528,000000,10.28,10.445,9.26,9.44,470235,0
+GYRE.US,D,20250529,000000,9.45,9.925,9.36,9.46,231864,0
+GYRE.US,D,20250530,000000,9.7,9.775,9.02,9.07,231127,0
+GYRE.US,D,20250602,000000,9.12,9.28,7.5802,7.68,609657,0
+GYRE.US,D,20250603,000000,7.87,8.5823,7.8,8.22,362572,0
+GYRE.US,D,20250604,000000,8.2,8.61,8.13,8.58,194552,0
+GYRE.US,D,20250605,000000,8.6,8.7721,7.92,7.97,274516,0
+GYRE.US,D,20250606,000000,8.04,8.5,8.01,8.41,158313,0
+GYRE.US,D,20250609,000000,8.55,8.81,8.4425,8.5,198141,0
+GYRE.US,D,20250610,000000,8.51,9.05,8.5,9,247738,0
+GYRE.US,D,20250611,000000,9,9.19,8.44,8.44,193875,0
+GYRE.US,D,20250612,000000,8.41,8.56,8.05,8.07,186749,0
+GYRE.US,D,20250613,000000,7.99,8.3857,7.88,7.99,145105,0
+GYRE.US,D,20250616,000000,8.07,8.29,7.76,8.03,165884,0
+GYRE.US,D,20250617,000000,8.08,8.42,8.07,8.09,86117,0
+GYRE.US,D,20250618,000000,8.12,8.55,7.99,8.33,134415,0
+GYRE.US,D,20250620,000000,8.46,8.4817,8.01,8.07,148306,0
+GYRE.US,D,20250623,000000,8.09,8.2,7.65,7.77,145130,0
+GYRE.US,D,20250624,000000,7.8,7.905,7.56,7.61,176746,0
+GYRE.US,D,20250625,000000,7.65,8,7.26,7.41,254871,0
+GYRE.US,D,20250626,000000,7.43,7.53,7.14,7.38,209907,0
+GYRE.US,D,20250627,000000,7.38,7.5973,7.2,7.42,1052313,0
+GYRE.US,D,20250630,000000,7.45,7.8,7.27,7.35,173162,0
+GYRE.US,D,20250701,000000,7.3,7.59,6.98,7.46,232555,0
+GYRE.US,D,20250702,000000,7.51,7.86,7.35,7.8,134729,0
+GYRE.US,D,20250703,000000,7.86,8.15,7.755,8.13,66030,0
+GYRE.US,D,20250707,000000,8.13,8.181,7.59,7.62,109710,0
+GYRE.US,D,20250708,000000,7.62,8.2393,7.49,8.12,157964,0
+GYRE.US,D,20250709,000000,8.14,8.24,7.91,8,88287,0
+GYRE.US,D,20250710,000000,7.94,8.04,7.76,7.81,64531,0
+GYRE.US,D,20250711,000000,7.71,7.8,7.46,7.49,65837,0
+GYRE.US,D,20250714,000000,7.46,7.61,7.37,7.61,56243,0
+GYRE.US,D,20250715,000000,7.66,7.725,7.121,7.16,133919,0
+GYRE.US,D,20250716,000000,7.16,7.46,7.0726,7.41,62074,0
+GYRE.US,D,20250717,000000,7.42,7.63,7.2,7.39,118013,0
+GYRE.US,D,20250718,000000,7.51,7.51,7.21,7.21,52963,0
+GYRE.US,D,20250721,000000,7.23,7.35,7.09,7.1,59438,0
+GYRE.US,D,20250722,000000,7.11,7.275,7.1,7.23,43112,0
+GYRE.US,D,20250723,000000,7.16,7.6167,7.16,7.57,122037,0
+GYRE.US,D,20250724,000000,7.5,7.5001,7.2097,7.38,72062,0
+GYRE.US,D,20250725,000000,7.44,7.64,7.2655,7.64,56153,0
+GYRE.US,D,20250728,000000,7.72,7.84,7.55,7.81,83822,0
+GYRE.US,D,20250729,000000,7.89,7.89,7.26,7.3,62416,0
+GYRE.US,D,20250730,000000,7.37,7.485,7.1,7.27,72757,0
+GYRE.US,D,20250731,000000,7.12,7.25,6.93,7.05,96232,0
+GYRE.US,D,20250801,000000,6.98,7.04,6.57,6.65,103460,0
+GYRE.US,D,20250804,000000,6.75,7.11,6.71,7.02,76581,0
+GYRE.US,D,20250805,000000,7.09,7.09,6.81,6.92,58353,0
+GYRE.US,D,20250806,000000,6.89,7.06,6.7,7.02,77305,0
+GYRE.US,D,20250807,000000,7.17,7.47,7.0182,7.2,103870,0
+GYRE.US,D,20250808,000000,7.21,7.37,7.035,7.19,85321,0
+GYRE.US,D,20250811,000000,7.21,7.21,6.8736,7.07,75441,0
+GYRE.US,D,20250812,000000,6.68,7.66,6.62,7.56,123343,0
+GYRE.US,D,20250813,000000,7.54,8.225,7.4069,8.21,105499,0
+GYRE.US,D,20250814,000000,8.2,8.3,8.06,8.22,55912,0
+GYRE.US,D,20250815,000000,8.29,8.29,8,8.14,61076,0
+GYRE.US,D,20250818,000000,8.02,8.22,7.78,7.85,63405,0
+GYRE.US,D,20250819,000000,7.84,7.85,7.36,7.53,68199,0
+GYRE.US,D,20250820,000000,7.38,7.75,7.3502,7.73,99550,0
+GYRE.US,D,20250821,000000,7.75,7.75,7.47,7.55,41866,0
+GYRE.US,D,20250822,000000,7.74,8.2,7.6,8.18,104899,0
+GYRE.US,D,20250825,000000,8.19,8.37,7.85,8.2,170269,0
+GYRE.US,D,20250826,000000,8.32,8.365,7.61,7.76,152423,0
+GYRE.US,D,20250827,000000,7.86,8.4,7.86,8.11,106200,0
+GYRE.US,D,20250828,000000,8.26,8.3,8.045,8.28,60326,0
+GYRE.US,D,20250829,000000,8.38,8.4,7.7064,7.74,76302,0
+GYRE.US,D,20250902,000000,7.75,7.855,7.5685,7.71,82211,0
+GYRE.US,D,20250903,000000,7.63,8.12,7.02,8.08,190117,0
+GYRE.US,D,20250904,000000,8.06,8.06,7.46,7.58,70184,0
+GYRE.US,D,20250905,000000,7.66,7.91,7.6591,7.69,55662,0
+GYRE.US,D,20250908,000000,7.66,7.96,7.55,7.89,111059,0
+GYRE.US,D,20250909,000000,7.91,8.0408,7.63,7.67,81471,0
+GYRE.US,D,20250910,000000,7.63,8.195,7.63,8.17,129718,0
+GYRE.US,D,20250911,000000,8.23,8.555,8.045,8.12,167205,0
+GYRE.US,D,20250912,000000,8.15,8.2822,7.8,7.83,74967,0
+GYRE.US,D,20250915,000000,7.82,8.01,7.6666,7.9,56295,0
+GYRE.US,D,20250916,000000,7.88,7.94,7.55,7.59,55007,0
+GYRE.US,D,20250917,000000,7.59,7.87,7.51,7.54,59133,0
+GYRE.US,D,20250918,000000,7.6,7.735,7.49,7.69,61240,0
+GYRE.US,D,20250919,000000,7.71,7.71,7.11,7.25,603056,0
+GYRE.US,D,20250922,000000,7.26,7.5505,7.2106,7.47,64274,0
+GYRE.US,D,20250923,000000,7.42,7.545,7.28,7.3,45302,0
+GYRE.US,D,20250924,000000,7.28,7.48,7.28,7.37,30068,0
+GYRE.US,D,20250925,000000,7.31,7.37,7.13,7.29,45770,0
+GYRE.US,D,20250926,000000,7.39,7.4623,7.15,7.16,55640,0
+GYRE.US,D,20250929,000000,7.3,7.54,7.24,7.5,48454,0
+GYRE.US,D,20250930,000000,7.46,7.5,7.2,7.46,72804,0
+GYRE.US,D,20251001,000000,7.36,7.78,7.29,7.58,74377,0
+GYRE.US,D,20251002,000000,7.55,7.61,7.4809,7.52,54328,0
+GYRE.US,D,20251003,000000,7.6,7.72,7.35,7.41,57078,0
+GYRE.US,D,20251006,000000,7.36,7.39,7.2,7.34,81679,0
+GYRE.US,D,20251007,000000,7.36,7.36,7.25,7.27,48006,0
+GYRE.US,D,20251008,000000,7.29,7.44,7.25,7.3,43759,0
+GYRE.US,D,20251009,000000,7.2,7.43,7.15,7.15,87962,0
+GYRE.US,D,20251010,000000,7.75,8.5,7.75,7.96,331186,0
+GYRE.US,D,20251013,000000,8.09,8.42,8.09,8.39,91332,0
+GYRE.US,D,20251014,000000,8.29,8.39,7.98,8.01,67677,0
+GYRE.US,D,20251015,000000,8.3,8.99,8.3,8.87,177116,0
+GYRE.US,D,20251016,000000,9,9.42,8.7,8.74,128688,0
+GYRE.US,D,20251017,000000,8.57,8.88,8.16,8.3,70929,0
+GYRE.US,D,20251020,000000,8.35,8.425,8.205,8.34,31487,0
+GYRE.US,D,20251021,000000,8.3,8.45,8.24,8.32,39244,0
+GYRE.US,D,20251022,000000,8.27,8.365,7.75,7.89,109195,0
+GYRE.US,D,20251023,000000,8.01,8.31,7.96,8.23,141171,0
+GYRE.US,D,20251024,000000,8.35,8.35,8.11,8.17,43970,0
+GYRE.US,D,20251027,000000,8.26,8.37,7.97,8.02,69856,0
+GYRE.US,D,20251028,000000,7.97,8.01,7.71,7.74,41049,0
+GYRE.US,D,20251029,000000,7.73,7.96,7.48,7.54,53139,0
+GYRE.US,D,20251030,000000,7.61,7.76,7.45,7.65,46529,0
+GYRE.US,D,20251031,000000,7.61,7.79,7.55,7.75,36237,0
+GYRE.US,D,20251103,000000,7.79,7.79,7.26,7.36,42745,0
+GYRE.US,D,20251104,000000,7.47,7.47,7.25,7.25,64193,0
+GYRE.US,D,20251105,000000,7.3,7.4102,7.21,7.39,48910,0
+GYRE.US,D,20251106,000000,7.39,7.43,7.25,7.34,42127,0
+GYRE.US,D,20251107,000000,7.27,7.3,7.12,7.21,47516,0
+GYRE.US,D,20251110,000000,7.63,8.045,7.45,7.92,80550,0
+GYRE.US,D,20251111,000000,7.78,8.09,7.75,8.01,49416,0
+GYRE.US,D,20251112,000000,8,8.375,7.75,8.34,70015,0
+GYRE.US,D,20251113,000000,8.14,8.32,7.97,8.08,52997,0
+GYRE.US,D,20251114,000000,7.94,8.225,7.8219,7.99,64149,0
+GYRE.US,D,20251117,000000,7.95,8.47,7.9,8.02,102731,0
+GYRE.US,D,20251118,000000,7.95,7.95,7.57,7.67,58356,0
+GYRE.US,D,20251119,000000,7.61,7.67,7.43,7.57,41648,0
+GYRE.US,D,20251120,000000,7.53,7.81,7.44,7.49,39777,0
+GYRE.US,D,20251121,000000,7.42,7.66,7.39,7.55,47506,0
+GYRE.US,D,20251124,000000,7.53,7.96,7.46,7.87,62052,0
+GYRE.US,D,20251125,000000,7.75,7.94,7.625,7.72,42335,0
+GYRE.US,D,20251126,000000,7.67,7.95,7.67,7.85,60112,0
+GYRE.US,D,20251128,000000,7.89,7.89,7.66,7.75,26672,0
+GYRE.US,D,20251201,000000,7.8,7.83,7.585,7.67,53184,0
+GYRE.US,D,20251202,000000,7.59,7.76,7.564,7.58,37753,0
+GYRE.US,D,20251203,000000,7.5,7.67,7.36,7.64,67457,0
+GYRE.US,D,20251204,000000,7.64,7.9,7.5,7.9,45942,0
+GYRE.US,D,20251205,000000,7.9,8.03,7.76,7.98,76969,0
+GYRE.US,D,20251208,000000,7.97,8.2,7.7801,8.16,126010,0
+GYRE.US,D,20251209,000000,8.12,8.155,7.9605,8.04,56583,0
+GYRE.US,D,20251210,000000,7.92,8.5,7.92,8.46,134193,0
+GYRE.US,D,20251211,000000,8.38,8.38,7.8,7.87,54278,0
+GYRE.US,D,20251212,000000,7.9,8.09,7.67,7.69,73849,0
+GYRE.US,D,20251215,000000,7.77,7.8846,7.475,7.54,59715,0
+GYRE.US,D,20251216,000000,7.59,7.61,7.355,7.58,78393,0
+GYRE.US,D,20251217,000000,7.55,7.7,7.34,7.41,74780,0
+GYRE.US,D,20251218,000000,7.55,7.56,7.18,7.35,93711,0
+GYRE.US,D,20251219,000000,7.3,7.35,6.9172,7.13,462049,0
+GYRE.US,D,20251222,000000,7.19,7.39,7.11,7.19,91751,0
+GYRE.US,D,20251223,000000,7.25,7.38,7.16,7.18,62441,0
+GYRE.US,D,20251224,000000,7.23,7.23,7.0548,7.19,65170,0
+GYRE.US,D,20251226,000000,7.24,7.35,7.1808,7.26,85625,0
+GYRE.US,D,20251229,000000,7.18,7.265,7.12,7.16,41124,0
+GYRE.US,D,20251230,000000,7.17,7.17,6.98,7.02,50373,0
+GYRE.US,D,20251231,000000,7.02,7.06,6.9,7.06,61885,0
+GYRE.US,D,20260102,000000,7.05,7.055,6.76,6.81,61297,0
+GYRE.US,D,20260105,000000,7.41,7.95,7.35,7.92,186378,0
+GYRE.US,D,20260106,000000,8,8.07,6.83,6.97,197800,0
+GYRE.US,D,20260107,000000,7.13,7.52,7.13,7.305,93626,0
+GYRE.US,D,20260108,000000,7.35,7.71,7.3,7.57,101879,0
+GYRE.US,D,20260109,000000,7.59,7.6399,7.38,7.4,48386,0
+GYRE.US,D,20260112,000000,7.4,7.8,7.38,7.7,46217,0
+GYRE.US,D,20260113,000000,7.7,7.9,7.59,7.79,60077,0
+GYRE.US,D,20260114,000000,7.79,7.9,7.64,7.69,37884,0
+GYRE.US,D,20260115,000000,7.65,7.81,7.55,7.7,24123,0
+GYRE.US,D,20260116,000000,7.7,7.74,7.55,7.68,34845,0
+GYRE.US,D,20260120,000000,7.62,8,7.5297,7.93,74756,0
+GYRE.US,D,20260121,000000,8,8.3,7.89,8.3,179653,0
+GYRE.US,D,20260122,000000,8.23,8.377,7.995,8.05,67349,0
+GYRE.US,D,20260123,000000,8.04,8.04,7.72,7.85,65577,0
+GYRE.US,D,20260126,000000,7.82,8.01,7.82,7.9,30600,0
+GYRE.US,D,20260127,000000,7.89,8.09,7.7822,8.09,53683,0
+GYRE.US,D,20260128,000000,8.04,8.17,7.985,8.03,78862,0
+GYRE.US,D,20260129,000000,8.07,8.25,7.84,8.21,100157,0
+GYRE.US,D,20260130,000000,8.08,8.25,7.97,8.09,91808,0
+GYRE.US,D,20260202,000000,8,8.28,7.98,8.21,133196,0
+GYRE.US,D,20260203,000000,8.21,8.21,7.74,7.92,42517,0
+GYRE.US,D,20260204,000000,7.84,7.92,7.595,7.77,46296,0
+GYRE.US,D,20260205,000000,7.7,7.85,7.4505,7.51,46534,0
+GYRE.US,D,20260206,000000,7.64,7.9,7.575,7.88,47478,0
+GYRE.US,D,20260209,000000,7.91,7.91,7.6922,7.82,22528,0
+GYRE.US,D,20260210,000000,7.75,8.07,7.725,7.97,57726,0
+GYRE.US,D,20260211,000000,8,8.15,7.75,7.85,37693,0
+GYRE.US,D,20260212,000000,7.83,7.91,7.6,7.82,37762,0
+GYRE.US,D,20260213,000000,7.86,8.19,7.86,8.02,63018,0
+GYRE.US,D,20260217,000000,8.03,8.375,7.95,8.21,76239,0
+GYRE.US,D,20260218,000000,8.25,8.35,8.1,8.21,67920,0
diff --git a/daily/us/nasdaq stocks/1/havar.us.txt b/daily/us/nasdaq stocks/1/havar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82823c7bdaf39f6e7af25689164a29f1e4bcddd8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/havar.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAVAR.US,D,20251217,000000,0.14,0.14,0.1301,0.1301,20300,0
+HAVAR.US,D,20251218,000000,0.14,0.14,0.1,0.1032,274452,0
+HAVAR.US,D,20251223,000000,0.1201,0.1201,0.12,0.12,300,0
+HAVAR.US,D,20251224,000000,0.12,0.12,0.1199,0.1199,209660,0
+HAVAR.US,D,20251229,000000,0.125051,0.125051,0.1001,0.1101,14303,0
+HAVAR.US,D,20251230,000000,0.11,0.11,0.11,0.11,52753,0
+HAVAR.US,D,20260105,000000,0.13,0.13,0.13,0.13,100,0
+HAVAR.US,D,20260107,000000,0.11,0.13,0.11,0.13,135669,0
+HAVAR.US,D,20260108,000000,0.13,0.13,0.112101,0.1156,2250,0
+HAVAR.US,D,20260115,000000,0.10812,0.11,0.1006,0.11,30200,0
+HAVAR.US,D,20260121,000000,0.13,0.13,0.13,0.13,299,0
+HAVAR.US,D,20260123,000000,0.13,0.13,0.13,0.13,252,0
+HAVAR.US,D,20260130,000000,0.125,0.13,0.125,0.13,658281,0
+HAVAR.US,D,20260202,000000,0.2,0.2,0.2,0.2,1316,0
+HAVAR.US,D,20260203,000000,0.2,0.2,0.149999,0.17,1390,0
+HAVAR.US,D,20260204,000000,0.13,0.15,0.13,0.15,1950,0
+HAVAR.US,D,20260209,000000,0.15,0.15,0.15,0.15,100046,0
+HAVAR.US,D,20260210,000000,0.15,0.15,0.15,0.15,500057,0
+HAVAR.US,D,20260212,000000,0.15,0.15,0.15,0.15,417515,0
diff --git a/daily/us/nasdaq stocks/1/here.us.txt b/daily/us/nasdaq stocks/1/here.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f6b7cd5d25af9c38486093984a62795e2057949
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/here.us.txt	
@@ -0,0 +1,761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HERE.US,D,20230125,000000,13.7,13.79,12.0001,12.52,1165895,0
+HERE.US,D,20230126,000000,12.5,13.43,12,12.56,167378,0
+HERE.US,D,20230127,000000,12.45,12.8299,12.3,12.6,119866,0
+HERE.US,D,20230130,000000,12.24,12.565,12,12.53,55041,0
+HERE.US,D,20230131,000000,12.4,12.6,12.26,12.6,18840,0
+HERE.US,D,20230201,000000,12.2784,12.59,12.2784,12.5,31065,0
+HERE.US,D,20230202,000000,12.42,12.545,12.25,12.5,29094,0
+HERE.US,D,20230203,000000,12.3001,12.525,12.3001,12.36,20820,0
+HERE.US,D,20230206,000000,12.1,12.5,12.0601,12.48,40329,0
+HERE.US,D,20230207,000000,12.2,12.45,12.1,12.3,29749,0
+HERE.US,D,20230208,000000,12.2,12.3,12.0027,12.09,37850,0
+HERE.US,D,20230209,000000,12.15,12.7,12.1068,12.7,28278,0
+HERE.US,D,20230210,000000,12.5,12.5,12.25,12.4,9581,0
+HERE.US,D,20230213,000000,12.3,12.9,12.2,12.7,24890,0
+HERE.US,D,20230214,000000,12.5,13.15,12.32,13.15,23208,0
+HERE.US,D,20230215,000000,13,13.05,12.6,12.71,11648,0
+HERE.US,D,20230216,000000,12.57,13.14,12.57,12.8,7280,0
+HERE.US,D,20230217,000000,12.71,12.71,12.28,12.36,5736,0
+HERE.US,D,20230221,000000,12.34,12.35,12,12.22,10829,0
+HERE.US,D,20230222,000000,12.25,13.2,12.25,12.39,17611,0
+HERE.US,D,20230223,000000,12.36,12.888,12.36,12.5,7216,0
+HERE.US,D,20230224,000000,12.1664,12.328,12,12.21,11510,0
+HERE.US,D,20230227,000000,12.2,13.095,12.2,12.45,41565,0
+HERE.US,D,20230228,000000,12.3,12.3,12.2,12.2,1760,0
+HERE.US,D,20230301,000000,12.113,12.5,12.0508,12.5,2788,0
+HERE.US,D,20230302,000000,12.2052,12.2052,12.1801,12.1801,566,0
+HERE.US,D,20230303,000000,12.15,12.8504,11.0937,12.4615,24402,0
+HERE.US,D,20230307,000000,12.25,12.25,11.8,12.1999,7897,0
+HERE.US,D,20230308,000000,12.19,12.93,12.1,12.72,29163,0
+HERE.US,D,20230309,000000,12.47,12.5,12.26,12.26,2484,0
+HERE.US,D,20230310,000000,12.3203,12.3203,11.99,11.99,2971,0
+HERE.US,D,20230313,000000,12.0001,12.06,12.0001,12.02,2925,0
+HERE.US,D,20230314,000000,12.11,12.4,12,12.4,2559,0
+HERE.US,D,20230315,000000,12.0518,12.32,12,12,611,0
+HERE.US,D,20230316,000000,12.02,12.02,12.02,12.02,1336,0
+HERE.US,D,20230320,000000,11.8001,11.8001,11.8001,11.8001,140,0
+HERE.US,D,20230321,000000,11.62,12.7,11.62,12.6999,16826,0
+HERE.US,D,20230322,000000,12.12,12.12,12.11,12.112,550,0
+HERE.US,D,20230323,000000,12.17,12.17,12.17,12.17,495,0
+HERE.US,D,20230324,000000,12.3001,12.3001,12.3,12.3,677,0
+HERE.US,D,20230327,000000,12.2,12.5,12.2,12.2012,1998,0
+HERE.US,D,20230328,000000,12.14,12.14,12.1,12.1,889,0
+HERE.US,D,20230329,000000,11.9,11.95,11.53,11.7,3944,0
+HERE.US,D,20230330,000000,11.5,11.5,11.4435,11.4435,1147,0
+HERE.US,D,20230331,000000,11.44,12,11.0901,11.98,9478,0
+HERE.US,D,20230403,000000,11.3,11.5,11.1017,11.5,1549,0
+HERE.US,D,20230404,000000,11.18,11.5,11.18,11.46,806,0
+HERE.US,D,20230406,000000,11.28,11.45,11.1,11.45,1265,0
+HERE.US,D,20230410,000000,11.5,11.5,11.46,11.5,728,0
+HERE.US,D,20230411,000000,11.5,11.5,11.5,11.5,472,0
+HERE.US,D,20230414,000000,11.01,11.01,10.57,10.57,1525,0
+HERE.US,D,20230418,000000,9.89,11.5,9.89,11.26,14646,0
+HERE.US,D,20230419,000000,11.2,11.2,10.95,11,956,0
+HERE.US,D,20230420,000000,10.99,10.99,10.93,10.93,711,0
+HERE.US,D,20230421,000000,11.45,12.45,10.9,10.9,6510,0
+HERE.US,D,20230424,000000,11,11.69,11,11.5,1115,0
+HERE.US,D,20230425,000000,10.57,11.46,10.235,10.6,5309,0
+HERE.US,D,20230426,000000,10.6,11.2,10.56,10.56,3508,0
+HERE.US,D,20230427,000000,10.76,10.76,10.76,10.76,1002,0
+HERE.US,D,20230428,000000,10.8,12,10.8,12,1698,0
+HERE.US,D,20230501,000000,11.99,12,11.99,12,760,0
+HERE.US,D,20230502,000000,12,12,12,12,340,0
+HERE.US,D,20230503,000000,11.91,11.91,11.91,11.91,175,0
+HERE.US,D,20230504,000000,11.45,11.45,10.91,10.91,463,0
+HERE.US,D,20230508,000000,10.5,10.5,10.5,10.5,826,0
+HERE.US,D,20230509,000000,10.45,10.46,10.35,10.35,545,0
+HERE.US,D,20230510,000000,10.01,10.3,10.01,10.3,11323,0
+HERE.US,D,20230511,000000,10,10,9.8651,9.8651,403,0
+HERE.US,D,20230512,000000,9.76,11.5,9.45,9.5,19760,0
+HERE.US,D,20230515,000000,9,9,8.75,8.75,15700,0
+HERE.US,D,20230516,000000,7.85,8.75,7.5544,8.5,4172,0
+HERE.US,D,20230518,000000,7.63,7.66,6.66,6.9925,3193,0
+HERE.US,D,20230519,000000,7.04,7.75,7.04,7.75,7341,0
+HERE.US,D,20230522,000000,7.72,7.75,7.41,7.41,7815,0
+HERE.US,D,20230523,000000,7.5395,9.002,7.5395,8.25,9869,0
+HERE.US,D,20230524,000000,9,28.9899,9,19,1169898,0
+HERE.US,D,20230525,000000,11.57,13.4992,9.72,11.08,316394,0
+HERE.US,D,20230526,000000,10.31,11.3929,9.6,10,81989,0
+HERE.US,D,20230530,000000,9.9285,10.4874,7.22,9.11,119733,0
+HERE.US,D,20230531,000000,8.71,9.8,8.39,8.6,62457,0
+HERE.US,D,20230601,000000,11.99,13.91,10,10.06,1108336,0
+HERE.US,D,20230602,000000,10.11,10.56,8.65,9.08,71342,0
+HERE.US,D,20230605,000000,8.8,9.4033,8.8,8.87,20585,0
+HERE.US,D,20230606,000000,9.01,9.01,8.36,8.75,30836,0
+HERE.US,D,20230607,000000,8.58,9.5,8.55,8.7,54078,0
+HERE.US,D,20230608,000000,8.62,9,8.5,8.98,12520,0
+HERE.US,D,20230609,000000,9.25,9.25,8.66,8.66,15044,0
+HERE.US,D,20230612,000000,8.49,9.16,8.2024,8.6,39650,0
+HERE.US,D,20230613,000000,8.8,8.965,8.5,8.87,23747,0
+HERE.US,D,20230614,000000,8.89,9.364,8.5818,9.1,27724,0
+HERE.US,D,20230615,000000,8.76,9.179,8.76,8.96,2783,0
+HERE.US,D,20230616,000000,8.7,9.23,8.67,9.09,6864,0
+HERE.US,D,20230620,000000,8.502,9.251,8.41,8.9,10321,0
+HERE.US,D,20230621,000000,9.1799,9.1799,8.6722,8.87,7174,0
+HERE.US,D,20230622,000000,8.9,9.07,8.11,8.61,16254,0
+HERE.US,D,20230623,000000,8.6,8.98,8.345,8.55,5700,0
+HERE.US,D,20230626,000000,8.59,9.19,8.1103,8.57,16314,0
+HERE.US,D,20230627,000000,8.3781,8.885,8.302,8.51,10358,0
+HERE.US,D,20230628,000000,8.46,8.9,8.1,8.1,5398,0
+HERE.US,D,20230629,000000,8.48,9,8.11,8.71,23184,0
+HERE.US,D,20230630,000000,8.5024,8.7,8.4,8.44,6941,0
+HERE.US,D,20230703,000000,8.1276,8.6499,8.1276,8.6,12747,0
+HERE.US,D,20230705,000000,8.39,9.4,8.33,8.9,41012,0
+HERE.US,D,20230706,000000,8.8,9.35,8.24,8.36,15174,0
+HERE.US,D,20230707,000000,8.75,8.8994,8.75,8.84,2310,0
+HERE.US,D,20230710,000000,8.8,9.23,8.7456,9.08,14032,0
+HERE.US,D,20230711,000000,9.19,9.19,8.67,8.67,6726,0
+HERE.US,D,20230712,000000,8.3,8.805,8.3,8.805,2381,0
+HERE.US,D,20230713,000000,8.61,8.62,8.51,8.51,2271,0
+HERE.US,D,20230714,000000,8.31,8.4,8.31,8.32,1286,0
+HERE.US,D,20230717,000000,8.25,8.42,8.25,8.36,2400,0
+HERE.US,D,20230718,000000,8.3,8.34,8.0101,8.1166,3659,0
+HERE.US,D,20230719,000000,8.04,8.1,7.99,8.1,5008,0
+HERE.US,D,20230720,000000,7.99,8.08,7.6,7.6,4545,0
+HERE.US,D,20230721,000000,7.61,7.8101,7.35,7.8101,8179,0
+HERE.US,D,20230724,000000,7.46,8.002,7.42,7.8,17675,0
+HERE.US,D,20230725,000000,7.4,7.79,7.37,7.605,3522,0
+HERE.US,D,20230726,000000,7.41,7.73,7.41,7.51,5908,0
+HERE.US,D,20230728,000000,7.23,7.23,7.22,7.23,767,0
+HERE.US,D,20230731,000000,7.02,7.7001,7.02,7.69,11071,0
+HERE.US,D,20230801,000000,7.45,7.45,7.45,7.45,811,0
+HERE.US,D,20230802,000000,7.411,7.411,7.4027,7.4027,632,0
+HERE.US,D,20230803,000000,7.4,8.75,7.4,8.32,62652,0
+HERE.US,D,20230804,000000,8.35,8.43,8.1,8.4,34377,0
+HERE.US,D,20230807,000000,8.3,8.3,8.1491,8.1491,2858,0
+HERE.US,D,20230808,000000,7.59,8,7.59,8,3669,0
+HERE.US,D,20230809,000000,8.19,8.4,8,8.22,52030,0
+HERE.US,D,20230810,000000,8.25,8.25,8.01,8.04,2592,0
+HERE.US,D,20230811,000000,8.05,8.3582,7.6,8,6117,0
+HERE.US,D,20230814,000000,7.55,8,7.5,7.79,17634,0
+HERE.US,D,20230815,000000,7.6,8.15,7.6,8.14,15142,0
+HERE.US,D,20230816,000000,7.99,8,7.81,7.83,4536,0
+HERE.US,D,20230817,000000,7.6,7.895,7.5,7.5,8367,0
+HERE.US,D,20230818,000000,7.755,7.79,7.71,7.79,645,0
+HERE.US,D,20230821,000000,7.51,7.8,7.5,7.8,11800,0
+HERE.US,D,20230822,000000,7.51,7.51,7.2805,7.47,4213,0
+HERE.US,D,20230823,000000,7.5,7.85,7.4,7.4,52856,0
+HERE.US,D,20230824,000000,7.44,7.5,7.3,7.32,6578,0
+HERE.US,D,20230825,000000,7.4,7.4,7.3,7.3,1294,0
+HERE.US,D,20230828,000000,7.505,7.505,6.9,6.9,10920,0
+HERE.US,D,20230829,000000,7,7.1,6.82,6.94,6521,0
+HERE.US,D,20230830,000000,6.76,7.1,6.7,6.89,39173,0
+HERE.US,D,20230831,000000,6.89,6.89,6.61,6.6406,6329,0
+HERE.US,D,20230901,000000,6.6,7,6.6,6.7,23566,0
+HERE.US,D,20230905,000000,6.53,6.71,6.53,6.7,1419,0
+HERE.US,D,20230906,000000,6.5,6.6836,6.49,6.6836,4192,0
+HERE.US,D,20230907,000000,6.47,6.6952,6.395,6.5,8252,0
+HERE.US,D,20230908,000000,6.7,6.7,6.6,6.6,463,0
+HERE.US,D,20230911,000000,6.61,6.61,6.255,6.4002,15964,0
+HERE.US,D,20230912,000000,6.4904,6.56,6.45,6.45,21226,0
+HERE.US,D,20230913,000000,6.5,6.5,6.4,6.45,12305,0
+HERE.US,D,20230914,000000,6.45,6.45,6.4,6.42,21766,0
+HERE.US,D,20230915,000000,6.45,6.51,5.5701,5.99,72787,0
+HERE.US,D,20230918,000000,6.23,6.23,5.68,5.7,10762,0
+HERE.US,D,20230919,000000,5.0247,5.7,5.0247,5.7,30349,0
+HERE.US,D,20230920,000000,5.21,5.37,3.21,3.4,216117,0
+HERE.US,D,20230921,000000,3.33,3.35,1.96,2.26,246673,0
+HERE.US,D,20230922,000000,2.33,2.42,2.0301,2.0873,66466,0
+HERE.US,D,20230925,000000,2.1,2.68,2.1,2.2,101663,0
+HERE.US,D,20230926,000000,2.12,2.2479,2.06,2.2,48433,0
+HERE.US,D,20230927,000000,2.24,2.4775,2.1068,2.32,32866,0
+HERE.US,D,20230928,000000,2.26,2.5835,2.26,2.45,37742,0
+HERE.US,D,20230929,000000,2.42,2.5199,2.35,2.35,13431,0
+HERE.US,D,20231002,000000,2.34,3,2.242,2.26,150665,0
+HERE.US,D,20231003,000000,2.43,2.43,2.19,2.19,14930,0
+HERE.US,D,20231004,000000,2.29,2.35,2.2,2.2,26024,0
+HERE.US,D,20231005,000000,2.174,2.21,2.06,2.17,10728,0
+HERE.US,D,20231006,000000,2.12,2.3,2.0645,2.13,4369,0
+HERE.US,D,20231009,000000,2.09,2.13,2.09,2.13,1959,0
+HERE.US,D,20231010,000000,2.13,2.18,2.085,2.12,5553,0
+HERE.US,D,20231011,000000,2.09,2.3434,2.09,2.27,29230,0
+HERE.US,D,20231012,000000,2.08,2.12,2.08,2.12,1457,0
+HERE.US,D,20231013,000000,2.15,2.44,2.15,2.32,23442,0
+HERE.US,D,20231016,000000,2.27,2.8,2.27,2.4,94598,0
+HERE.US,D,20231017,000000,2.39,2.65,2.2109,2.3,38352,0
+HERE.US,D,20231018,000000,2.2704,2.83,2.2704,2.4,98633,0
+HERE.US,D,20231019,000000,2.44,2.53,2.31,2.45,17257,0
+HERE.US,D,20231020,000000,2.45,2.8,2.341,2.725,19704,0
+HERE.US,D,20231023,000000,2.69,2.8,2.48,2.48,34232,0
+HERE.US,D,20231024,000000,2.48,2.685,2.48,2.56,24176,0
+HERE.US,D,20231025,000000,2.57,2.6,2.43,2.49,14418,0
+HERE.US,D,20231026,000000,2.59,2.59,2.34,2.4,16022,0
+HERE.US,D,20231027,000000,2.48,2.65,2.42,2.42,35142,0
+HERE.US,D,20231030,000000,2.4,2.79,2.3,2.43,25481,0
+HERE.US,D,20231031,000000,2.45,2.75,2.45,2.74,51339,0
+HERE.US,D,20231101,000000,2.4195,2.67,2.4195,2.44,34220,0
+HERE.US,D,20231102,000000,2.47,2.65,2.41,2.44,30336,0
+HERE.US,D,20231103,000000,2.52,2.69,2.45,2.5,25482,0
+HERE.US,D,20231106,000000,2.525,2.73,2.46,2.51,23128,0
+HERE.US,D,20231107,000000,2.59,2.85,2.53,2.56,38111,0
+HERE.US,D,20231108,000000,2.6,2.72,2.56,2.59,16161,0
+HERE.US,D,20231109,000000,2.66,2.69,2.35,2.5,21179,0
+HERE.US,D,20231110,000000,2.41,2.59,2.29,2.32,31265,0
+HERE.US,D,20231113,000000,2.44,2.49,2.31,2.31,20306,0
+HERE.US,D,20231114,000000,2.31,2.475,2.31,2.35,10022,0
+HERE.US,D,20231115,000000,2.5,2.56,2.4,2.47,18799,0
+HERE.US,D,20231116,000000,2.5,2.5139,2.3111,2.315,17086,0
+HERE.US,D,20231117,000000,2.36,2.36,2.09,2.23,15702,0
+HERE.US,D,20231120,000000,2.27,2.4014,2.08,2.3,60129,0
+HERE.US,D,20231121,000000,2.18,2.285,2.1,2.15,10303,0
+HERE.US,D,20231122,000000,2.07,2.45,2.0531,2.15,76074,0
+HERE.US,D,20231124,000000,2.24,2.24,2.06,2.1,22472,0
+HERE.US,D,20231127,000000,2.19,2.19,2.05,2.11,19993,0
+HERE.US,D,20231128,000000,2.16,2.16,1.9801,1.9801,10426,0
+HERE.US,D,20231129,000000,2.0276,2.22,2.01,2.05,38477,0
+HERE.US,D,20231130,000000,2.04,2.07,1.93,1.93,10514,0
+HERE.US,D,20231201,000000,1.89,2.4023,1.88,2,96036,0
+HERE.US,D,20231204,000000,2.08,2.5,1.9,2.18,25848,0
+HERE.US,D,20231205,000000,2.1398,2.23,2.08,2.08,4977,0
+HERE.US,D,20231206,000000,2.215,2.275,2.03,2.03,18422,0
+HERE.US,D,20231207,000000,2.1,2.1,1.95,1.95,8067,0
+HERE.US,D,20231208,000000,2.025,2.47,1.98,2.08,97425,0
+HERE.US,D,20231211,000000,2.17,2.45,2.13,2.25,71222,0
+HERE.US,D,20231212,000000,2.15,2.73,2.01,2.06,137927,0
+HERE.US,D,20231213,000000,2.3,2.7,2.03,2.05,857418,0
+HERE.US,D,20231214,000000,2.1,2.13,1.405,1.67,256073,0
+HERE.US,D,20231215,000000,1.59,1.85,1.59,1.68,115546,0
+HERE.US,D,20231218,000000,1.72,1.99,1.6117,1.85,108029,0
+HERE.US,D,20231219,000000,1.845,1.87,1.67,1.78,43774,0
+HERE.US,D,20231220,000000,1.71,1.7799,1.64,1.67,26189,0
+HERE.US,D,20231221,000000,1.72,1.7404,1.5589,1.62,43773,0
+HERE.US,D,20231222,000000,1.62,1.6699,1.56,1.65,24568,0
+HERE.US,D,20231226,000000,1.7799,1.7799,1.567,1.685,10098,0
+HERE.US,D,20231227,000000,1.66,1.7091,1.6,1.6,30882,0
+HERE.US,D,20231228,000000,1.6,1.7006,1.54,1.62,34457,0
+HERE.US,D,20231229,000000,1.8,1.8,1.5501,1.56,21661,0
+HERE.US,D,20240102,000000,1.7,1.7,1.57,1.57,14253,0
+HERE.US,D,20240103,000000,1.66,1.668,1.41,1.43,51653,0
+HERE.US,D,20240104,000000,1.5,1.88,1.48,1.58,170315,0
+HERE.US,D,20240105,000000,1.59,1.76,1.56,1.69,103341,0
+HERE.US,D,20240108,000000,1.85,2.8999,1.8,2,3845404,0
+HERE.US,D,20240109,000000,2.17,2.42,2.02,2.22,856022,0
+HERE.US,D,20240110,000000,2.3,2.3,2.1201,2.15,226018,0
+HERE.US,D,20240111,000000,2.14,2.3999,2.14,2.24,271183,0
+HERE.US,D,20240112,000000,2.24,2.78,2.24,2.65,554930,0
+HERE.US,D,20240116,000000,2.6,3.25,2.56,2.77,950366,0
+HERE.US,D,20240117,000000,3.18,3.2899,2.89,3.04,415101,0
+HERE.US,D,20240118,000000,3.1,3.2699,2.22,2.39,574299,0
+HERE.US,D,20240119,000000,2.38,2.47,2,2.28,384333,0
+HERE.US,D,20240122,000000,2.41,2.6,2.31,2.5,262649,0
+HERE.US,D,20240123,000000,2.69,2.69,2.37,2.53,84905,0
+HERE.US,D,20240124,000000,2.67,2.77,2.3952,2.65,114260,0
+HERE.US,D,20240125,000000,2.7,3.1,2.6001,3.02,160281,0
+HERE.US,D,20240126,000000,3.14,3.44,3.05,3.32,378085,0
+HERE.US,D,20240129,000000,3.34,4.4799,3.02,4.27,539794,0
+HERE.US,D,20240130,000000,4.07,4.26,3.59,4.02,249941,0
+HERE.US,D,20240131,000000,4.01,4.1,3.8,3.87,89088,0
+HERE.US,D,20240201,000000,3.8,4.18,3.59,4.04,186163,0
+HERE.US,D,20240202,000000,4.03,4.18,3.69,3.92,128635,0
+HERE.US,D,20240205,000000,4.16,4.16,3.68,3.84,98085,0
+HERE.US,D,20240206,000000,4.09,4.09,3.765,3.9,91145,0
+HERE.US,D,20240207,000000,3.85,3.915,3.45,3.85,121325,0
+HERE.US,D,20240208,000000,3.99,3.99,3.45,3.81,136131,0
+HERE.US,D,20240209,000000,3.98,3.98,3.48,3.62,199107,0
+HERE.US,D,20240212,000000,3.39,3.9,3.39,3.55,153079,0
+HERE.US,D,20240213,000000,3.5,3.64,3.3001,3.48,81660,0
+HERE.US,D,20240214,000000,3.48,3.6,3.2502,3.32,120779,0
+HERE.US,D,20240215,000000,3.36,3.76,3.23,3.54,97062,0
+HERE.US,D,20240216,000000,3.48,3.64,3.48,3.52,65295,0
+HERE.US,D,20240220,000000,3.52,3.76,3.141,3.565,288199,0
+HERE.US,D,20240221,000000,3.45,3.69,3.22,3.53,107226,0
+HERE.US,D,20240222,000000,3.51,3.65,3.38,3.41,56649,0
+HERE.US,D,20240223,000000,3.35,3.4853,3.29,3.3,78193,0
+HERE.US,D,20240226,000000,3.3,3.42,3.13,3.27,109926,0
+HERE.US,D,20240227,000000,3.38,3.76,3.25,3.65,137520,0
+HERE.US,D,20240228,000000,3.608,3.75,3.41,3.48,82717,0
+HERE.US,D,20240229,000000,3.54,3.6799,3.4399,3.53,22356,0
+HERE.US,D,20240301,000000,3.62,3.62,3.31,3.54,61026,0
+HERE.US,D,20240304,000000,3.55,3.74,3.4,3.41,53031,0
+HERE.US,D,20240305,000000,3.37,3.49,3.0381,3.12,91571,0
+HERE.US,D,20240306,000000,3.24,3.2402,2.9061,3.04,83681,0
+HERE.US,D,20240307,000000,3.78,3.89,2.7235,2.8,1200866,0
+HERE.US,D,20240308,000000,2.82,3.081,2.65,2.71,312885,0
+HERE.US,D,20240311,000000,2.63,2.96,2.55,2.9,134661,0
+HERE.US,D,20240312,000000,2.85,2.93,2.75,2.76,45158,0
+HERE.US,D,20240313,000000,2.83,2.955,2.74,2.8,77906,0
+HERE.US,D,20240314,000000,2.98,2.98,2.8,2.93,87167,0
+HERE.US,D,20240315,000000,3,3.25,2.96,3.01,443909,0
+HERE.US,D,20240318,000000,3.34,3.425,3.05,3.4,472964,0
+HERE.US,D,20240319,000000,3.5,3.55,3.065,3.25,202432,0
+HERE.US,D,20240320,000000,3.36,3.6,3.2,3.6,198286,0
+HERE.US,D,20240321,000000,3.75,3.8889,3.61,3.75,303750,0
+HERE.US,D,20240322,000000,3.85,3.85,3.66,3.76,176033,0
+HERE.US,D,20240325,000000,3.79,4.3,3.77,4.14,405878,0
+HERE.US,D,20240326,000000,4.38,4.38,4.01,4.19,230011,0
+HERE.US,D,20240327,000000,4.18,4.26,4.08,4.2,196343,0
+HERE.US,D,20240328,000000,4.1,4.21,4.02,4.09,237128,0
+HERE.US,D,20240401,000000,4.23,4.23,4,4.1,258088,0
+HERE.US,D,20240402,000000,4.12,4.15,4,4.15,190570,0
+HERE.US,D,20240403,000000,4.03,4.2,3.75,3.9,143827,0
+HERE.US,D,20240404,000000,3.98,4.1109,3.92,3.99,70369,0
+HERE.US,D,20240405,000000,3.87,4.01,3.81,3.84,163995,0
+HERE.US,D,20240408,000000,3.83,3.95,3.62,3.63,149822,0
+HERE.US,D,20240409,000000,3.57,3.73,3.57,3.63,65432,0
+HERE.US,D,20240410,000000,3.79,3.79,3.64,3.69,82320,0
+HERE.US,D,20240411,000000,3.57,3.69,3.3901,3.47,134379,0
+HERE.US,D,20240412,000000,3.47,3.57,3.22,3.36,178820,0
+HERE.US,D,20240415,000000,3.14,3.39,3.14,3.24,212307,0
+HERE.US,D,20240416,000000,3.23,3.3999,3.14,3.27,136704,0
+HERE.US,D,20240417,000000,3.24,3.7325,3.24,3.52,266281,0
+HERE.US,D,20240418,000000,3.59,3.59,3.37,3.49,67807,0
+HERE.US,D,20240419,000000,3.47,3.64,3.31,3.47,114990,0
+HERE.US,D,20240422,000000,3.27,3.52,3.25,3.28,153868,0
+HERE.US,D,20240423,000000,3.24,3.5,3.24,3.31,68831,0
+HERE.US,D,20240424,000000,3.31,3.5,3.2703,3.37,56859,0
+HERE.US,D,20240425,000000,3.29,3.48,3.29,3.3,83139,0
+HERE.US,D,20240426,000000,3.39,3.44,3.31,3.43,62876,0
+HERE.US,D,20240429,000000,3.48,3.48,3.35,3.39,61321,0
+HERE.US,D,20240430,000000,3.35,3.45,3.01,3.01,59671,0
+HERE.US,D,20240501,000000,2.97,3.37,2.97,3.13,99626,0
+HERE.US,D,20240502,000000,3.13,3.295,3.13,3.16,70775,0
+HERE.US,D,20240503,000000,3.15,3.3999,3.15,3.15,117462,0
+HERE.US,D,20240506,000000,3.21,3.22,3.04,3.2,48898,0
+HERE.US,D,20240507,000000,3.22,3.22,3.135,3.19,10893,0
+HERE.US,D,20240508,000000,3.13,3.21,3.01,3.01,89953,0
+HERE.US,D,20240509,000000,3.01,3.45,3.01,3.3,134444,0
+HERE.US,D,20240510,000000,3.41,3.5999,3.23,3.43,179493,0
+HERE.US,D,20240513,000000,3.32,3.42,3.06,3.09,84740,0
+HERE.US,D,20240514,000000,3.11,3.2,3.01,3.09,70029,0
+HERE.US,D,20240515,000000,3.14,3.1678,3.0227,3.08,23783,0
+HERE.US,D,20240516,000000,3.07,3.12,2.72,2.85,184922,0
+HERE.US,D,20240517,000000,2.82,2.83,2.66,2.67,56242,0
+HERE.US,D,20240520,000000,2.67,3,2.31,2.51,316605,0
+HERE.US,D,20240521,000000,2.53,2.7496,2.53,2.63,32556,0
+HERE.US,D,20240522,000000,2.58,2.64,2.25,2.25,71711,0
+HERE.US,D,20240523,000000,2.23,2.52,2.23,2.23,73863,0
+HERE.US,D,20240524,000000,2.27,2.491,2.24,2.27,37844,0
+HERE.US,D,20240528,000000,2.29,2.64,2.29,2.55,138827,0
+HERE.US,D,20240529,000000,2.58,2.85,2.5,2.62,89396,0
+HERE.US,D,20240530,000000,2.64,2.8,2.62,2.68,36203,0
+HERE.US,D,20240531,000000,2.675,2.75,2.61,2.61,38684,0
+HERE.US,D,20240603,000000,2.65,2.7,2.5301,2.7,32293,0
+HERE.US,D,20240604,000000,2.7,2.7,2.56,2.6,29676,0
+HERE.US,D,20240605,000000,2.59,2.65,2.5101,2.62,25734,0
+HERE.US,D,20240606,000000,2.62,2.62,2.17,2.26,139728,0
+HERE.US,D,20240607,000000,2.17,2.175,1.65,1.67,684256,0
+HERE.US,D,20240610,000000,1.7,1.7874,1.52,1.63,181050,0
+HERE.US,D,20240611,000000,1.85,1.87,1.49,1.57,7631820,0
+HERE.US,D,20240612,000000,1.48,1.67,1.48,1.62,540909,0
+HERE.US,D,20240613,000000,1.57,1.67,1.51,1.64,327187,0
+HERE.US,D,20240614,000000,1.54,1.61,1.54,1.57,107500,0
+HERE.US,D,20240617,000000,1.57,1.57,1.47,1.56,217455,0
+HERE.US,D,20240618,000000,1.55,1.72,1.5,1.67,220071,0
+HERE.US,D,20240620,000000,1.65,1.69,1.61,1.61,67217,0
+HERE.US,D,20240621,000000,1.54,1.71,1.54,1.6,155237,0
+HERE.US,D,20240624,000000,1.55,1.65,1.55,1.65,48539,0
+HERE.US,D,20240625,000000,1.6233,1.67,1.59,1.61,43058,0
+HERE.US,D,20240626,000000,1.61,1.6999,1.59,1.64,58409,0
+HERE.US,D,20240627,000000,1.65,1.75,1.63,1.67,156413,0
+HERE.US,D,20240628,000000,1.68,1.72,1.64,1.65,101854,0
+HERE.US,D,20240701,000000,1.63,1.6954,1.56,1.63,113035,0
+HERE.US,D,20240702,000000,1.6508,1.73,1.65,1.71,69952,0
+HERE.US,D,20240703,000000,1.66,1.73,1.66,1.66,45357,0
+HERE.US,D,20240705,000000,1.65,1.7198,1.64,1.66,64960,0
+HERE.US,D,20240708,000000,1.65,1.69,1.65,1.65,37282,0
+HERE.US,D,20240709,000000,1.62,1.7,1.6,1.67,59032,0
+HERE.US,D,20240710,000000,1.64,1.71,1.615,1.68,70627,0
+HERE.US,D,20240711,000000,1.68,1.72,1.68,1.72,42304,0
+HERE.US,D,20240712,000000,1.72,1.8,1.685,1.79,91624,0
+HERE.US,D,20240715,000000,1.76,1.82,1.715,1.73,97907,0
+HERE.US,D,20240716,000000,1.75,1.79,1.71,1.71,36825,0
+HERE.US,D,20240717,000000,1.74,1.74,1.66,1.7,18366,0
+HERE.US,D,20240718,000000,1.7,1.74,1.6709,1.7,18871,0
+HERE.US,D,20240719,000000,1.65,1.7299,1.63,1.66,16885,0
+HERE.US,D,20240722,000000,1.69,1.71,1.63,1.68,20740,0
+HERE.US,D,20240723,000000,1.69,1.7425,1.66,1.7,15009,0
+HERE.US,D,20240724,000000,1.705,1.74,1.65,1.65,30048,0
+HERE.US,D,20240725,000000,1.67,1.74,1.65,1.69,31198,0
+HERE.US,D,20240726,000000,1.73,1.84,1.67,1.81,129267,0
+HERE.US,D,20240729,000000,1.76,1.8,1.72,1.7697,12284,0
+HERE.US,D,20240730,000000,1.76,1.76,1.65,1.65,62414,0
+HERE.US,D,20240731,000000,1.75,1.78,1.6601,1.74,22244,0
+HERE.US,D,20240801,000000,1.735,1.735,1.6801,1.7,7559,0
+HERE.US,D,20240802,000000,1.73,1.76,1.67,1.68,9977,0
+HERE.US,D,20240805,000000,1.65,1.6699,1.57,1.63,39766,0
+HERE.US,D,20240806,000000,1.61,1.69,1.6,1.66,9018,0
+HERE.US,D,20240807,000000,1.66,1.69,1.6,1.67,48756,0
+HERE.US,D,20240808,000000,1.58,1.6799,1.58,1.64,9247,0
+HERE.US,D,20240809,000000,1.65,1.69,1.65,1.69,11966,0
+HERE.US,D,20240812,000000,1.63,1.69,1.63,1.65,9951,0
+HERE.US,D,20240813,000000,1.63,1.64,1.5,1.62,4774,0
+HERE.US,D,20240814,000000,1.6101,1.67,1.57,1.59,35572,0
+HERE.US,D,20240815,000000,1.6765,1.6765,1.61,1.61,12449,0
+HERE.US,D,20240816,000000,1.59,1.75,1.59,1.74,69063,0
+HERE.US,D,20240819,000000,1.72,1.72,1.66,1.67,17659,0
+HERE.US,D,20240820,000000,1.71,1.75,1.67,1.75,46376,0
+HERE.US,D,20240821,000000,1.7,1.8,1.68,1.79,31924,0
+HERE.US,D,20240822,000000,1.8,1.8,1.74,1.74,2453,0
+HERE.US,D,20240823,000000,1.6833,1.77,1.6833,1.7511,7456,0
+HERE.US,D,20240826,000000,1.69,1.755,1.69,1.73,7296,0
+HERE.US,D,20240827,000000,1.8,1.8,1.71,1.71,12137,0
+HERE.US,D,20240828,000000,1.8,1.84,1.69,1.82,365882,0
+HERE.US,D,20240829,000000,1.83,1.89,1.71,1.78,98924,0
+HERE.US,D,20240830,000000,1.7508,1.805,1.66,1.74,95798,0
+HERE.US,D,20240903,000000,1.76,1.8198,1.68,1.7,24117,0
+HERE.US,D,20240904,000000,1.72,1.72,1.67,1.7,15077,0
+HERE.US,D,20240905,000000,1.652,1.7,1.652,1.69,7170,0
+HERE.US,D,20240906,000000,1.6403,1.695,1.6302,1.68,14027,0
+HERE.US,D,20240909,000000,1.65,1.68,1.63,1.67,26411,0
+HERE.US,D,20240910,000000,1.64,1.7,1.64,1.7,5834,0
+HERE.US,D,20240911,000000,1.65,1.71,1.61,1.71,15449,0
+HERE.US,D,20240912,000000,1.68,1.7,1.65,1.65,13460,0
+HERE.US,D,20240913,000000,1.66,1.6907,1.66,1.69,11872,0
+HERE.US,D,20240916,000000,1.58,1.69,1.58,1.6273,65577,0
+HERE.US,D,20240917,000000,1.65,1.65,1.6101,1.64,9356,0
+HERE.US,D,20240918,000000,1.64,1.85,1.64,1.83,152796,0
+HERE.US,D,20240919,000000,1.85,1.85,1.75,1.75,89760,0
+HERE.US,D,20240920,000000,1.82,1.91,1.725,1.85,60384,0
+HERE.US,D,20240923,000000,1.82,1.82,1.79,1.8,14231,0
+HERE.US,D,20240924,000000,1.75,1.94,1.73,1.9,103906,0
+HERE.US,D,20240925,000000,1.86,1.9,1.8404,1.87,27271,0
+HERE.US,D,20240926,000000,2,2.03,1.9,1.99,126177,0
+HERE.US,D,20240927,000000,2,2.05,1.81,1.84,109124,0
+HERE.US,D,20240930,000000,1.93,2.4,1.93,2.32,581526,0
+HERE.US,D,20241001,000000,2.47,3.2,2.36,2.97,1110064,0
+HERE.US,D,20241002,000000,3.5,4,3.02,3.85,1201090,0
+HERE.US,D,20241003,000000,3.29,3.76,3.06,3.18,463715,0
+HERE.US,D,20241004,000000,3.3,3.78,3.21,3.72,401283,0
+HERE.US,D,20241007,000000,4.16,6.22,4.06,4.66,9920409,0
+HERE.US,D,20241008,000000,3.71,4.04,3.7,4,703561,0
+HERE.US,D,20241009,000000,3.81,3.85,3.1,3.5,455193,0
+HERE.US,D,20241010,000000,3.57,3.6,3.12,3.43,289079,0
+HERE.US,D,20241011,000000,3.36,3.7,3.202,3.57,203207,0
+HERE.US,D,20241014,000000,3.55,3.73,3.55,3.7,328546,0
+HERE.US,D,20241015,000000,3.59,3.9498,3.3,3.535,705274,0
+HERE.US,D,20241016,000000,3.55,3.71,3.41,3.54,179687,0
+HERE.US,D,20241017,000000,3.51,3.51,3.222,3.33,147825,0
+HERE.US,D,20241018,000000,3.57,3.58,3.19,3.28,213544,0
+HERE.US,D,20241021,000000,3.17,3.21,2.85,2.95,209603,0
+HERE.US,D,20241022,000000,2.94,3.36,2.94,3.15,168713,0
+HERE.US,D,20241023,000000,3.17,3.17,2.8,2.86,118312,0
+HERE.US,D,20241024,000000,2.87,2.94,2.8,2.8,36882,0
+HERE.US,D,20241025,000000,2.8,2.8799,2.68,2.68,47953,0
+HERE.US,D,20241028,000000,2.7,3.58,2.7,3.45,272447,0
+HERE.US,D,20241029,000000,3.51,3.8,3.32,3.36,277492,0
+HERE.US,D,20241030,000000,3.25,3.51,3.2301,3.34,123969,0
+HERE.US,D,20241031,000000,3.32,3.32,3.0501,3.17,35791,0
+HERE.US,D,20241101,000000,3.27,3.27,3.02,3.11,199052,0
+HERE.US,D,20241104,000000,3.19,3.36,3.13,3.33,170856,0
+HERE.US,D,20241105,000000,3.43,3.43,3.2,3.4,72888,0
+HERE.US,D,20241106,000000,3.39,3.39,2.81,3.15,92134,0
+HERE.US,D,20241107,000000,3.29,3.38,3.13,3.38,107169,0
+HERE.US,D,20241108,000000,3.23,3.4,3.22,3.34,68884,0
+HERE.US,D,20241111,000000,3.34,3.35,3.0601,3.15,172331,0
+HERE.US,D,20241112,000000,3.07,3.3,3.07,3.16,29156,0
+HERE.US,D,20241113,000000,3.165,3.17,2.98,3.05,60915,0
+HERE.US,D,20241114,000000,3.07,3.1329,2.61,2.65,81626,0
+HERE.US,D,20241115,000000,2.71,2.95,2.6748,2.8,82849,0
+HERE.US,D,20241118,000000,2.79,3.08,2.79,2.82,124143,0
+HERE.US,D,20241119,000000,2.83,2.94,2.65,2.83,105287,0
+HERE.US,D,20241120,000000,2.86,2.88,2.81,2.81,74999,0
+HERE.US,D,20241121,000000,2.84,2.85,2.77,2.8,23077,0
+HERE.US,D,20241122,000000,2.79,2.8685,2.7201,2.8,29077,0
+HERE.US,D,20241125,000000,2.84,2.8899,2.71,2.79,40834,0
+HERE.US,D,20241126,000000,2.85,3.28,2.7,3.28,229827,0
+HERE.US,D,20241127,000000,2.47,2.98,2.33,2.85,305121,0
+HERE.US,D,20241129,000000,2.85,2.8714,2.67,2.68,73068,0
+HERE.US,D,20241202,000000,2.86,2.88,2.69,2.84,87698,0
+HERE.US,D,20241203,000000,2.79,2.88,2.71,2.82,36853,0
+HERE.US,D,20241204,000000,2.8,3.08,2.7428,3.08,62779,0
+HERE.US,D,20241205,000000,3.08,3.08,2.83,2.91,43378,0
+HERE.US,D,20241206,000000,2.91,2.97,2.75,2.82,93228,0
+HERE.US,D,20241209,000000,3.13,3.13,2.89,3,260474,0
+HERE.US,D,20241210,000000,2.97,2.97,2.8,2.85,48432,0
+HERE.US,D,20241211,000000,2.79,2.8,2.72,2.77,49750,0
+HERE.US,D,20241212,000000,2.78,2.79,2.71,2.77,78739,0
+HERE.US,D,20241213,000000,2.72,2.729,2.4,2.51,116904,0
+HERE.US,D,20241216,000000,2.49,2.5905,2.3,2.35,96712,0
+HERE.US,D,20241217,000000,2.28,2.28,2.05,2.13,160743,0
+HERE.US,D,20241218,000000,2.07,2.277,2,2.07,105806,0
+HERE.US,D,20241219,000000,2.11,2.115,1.87,1.94,364921,0
+HERE.US,D,20241220,000000,2.03,2.04,1.8805,1.94,52446,0
+HERE.US,D,20241223,000000,1.89,1.9796,1.85,1.89,38874,0
+HERE.US,D,20241224,000000,1.93,2.105,1.87,2.02,281227,0
+HERE.US,D,20241226,000000,2.1,2.1499,2.01,2.08,44325,0
+HERE.US,D,20241227,000000,2.05,2.0843,1.95,2.05,95063,0
+HERE.US,D,20241230,000000,2.07,2.18,1.9519,2.18,103751,0
+HERE.US,D,20241231,000000,2.2,2.27,2.07,2.16,81202,0
+HERE.US,D,20250102,000000,2.21,2.22,2,2.12,66612,0
+HERE.US,D,20250103,000000,2.09,2.09,1.9,2,209046,0
+HERE.US,D,20250106,000000,2,2.1926,1.99,2.07,76615,0
+HERE.US,D,20250107,000000,2.12,2.12,1.97,1.97,99557,0
+HERE.US,D,20250108,000000,1.98,2.03,1.9725,2,49603,0
+HERE.US,D,20250110,000000,1.98,1.98,1.9494,1.97,20216,0
+HERE.US,D,20250113,000000,1.99,2,1.75,1.75,72493,0
+HERE.US,D,20250114,000000,1.83,1.8916,1.76,1.82,74125,0
+HERE.US,D,20250115,000000,1.89,1.95,1.599,1.79,1010953,0
+HERE.US,D,20250116,000000,1.76,1.9,1.7,1.9,98640,0
+HERE.US,D,20250117,000000,1.97,2.13,1.94,2.12,140965,0
+HERE.US,D,20250121,000000,2.2,2.2,2,2.17,84407,0
+HERE.US,D,20250122,000000,2.17,2.3,2.0705,2.19,60057,0
+HERE.US,D,20250123,000000,2.21,2.45,2.155,2.45,91599,0
+HERE.US,D,20250124,000000,2.5,2.6,2.3602,2.51,138102,0
+HERE.US,D,20250127,000000,2.49,2.49,2.3008,2.38,84349,0
+HERE.US,D,20250128,000000,2.43,2.452,2.2107,2.37,42446,0
+HERE.US,D,20250129,000000,2.3805,2.48,2.29,2.33,32180,0
+HERE.US,D,20250130,000000,2.35,2.4599,2.2708,2.37,34986,0
+HERE.US,D,20250131,000000,2.42,2.42,2.3139,2.38,19112,0
+HERE.US,D,20250203,000000,2.29,2.39,2.29,2.3789,27692,0
+HERE.US,D,20250204,000000,2.38,2.4599,2.32,2.35,36853,0
+HERE.US,D,20250205,000000,2.32,2.365,2.2201,2.36,22331,0
+HERE.US,D,20250206,000000,2.39,2.39,2.2501,2.37,27070,0
+HERE.US,D,20250207,000000,2.44,2.48,2.37,2.45,51983,0
+HERE.US,D,20250210,000000,2.49,2.65,2.4507,2.58,213390,0
+HERE.US,D,20250211,000000,2.57,2.5782,2.3506,2.56,123914,0
+HERE.US,D,20250212,000000,2.51,2.775,2.49,2.58,69922,0
+HERE.US,D,20250213,000000,2.54,2.6651,2.4,2.49,74509,0
+HERE.US,D,20250214,000000,2.57,2.64,2.43,2.49,41481,0
+HERE.US,D,20250218,000000,2.61,2.7565,2.5,2.56,126424,0
+HERE.US,D,20250219,000000,2.56,2.6055,2.48,2.6,42751,0
+HERE.US,D,20250220,000000,2.63,2.63,2.5066,2.52,37547,0
+HERE.US,D,20250221,000000,2.57,2.6087,2.4501,2.4952,67843,0
+HERE.US,D,20250224,000000,2.47,2.5398,2.35,2.4,88186,0
+HERE.US,D,20250225,000000,2.44,2.525,2.36,2.51,131807,0
+HERE.US,D,20250226,000000,2.55,2.55,2.42,2.46,35414,0
+HERE.US,D,20250227,000000,2.42,2.4602,2.38,2.41,60552,0
+HERE.US,D,20250228,000000,2.35,2.4,2.302,2.32,75199,0
+HERE.US,D,20250303,000000,2.4,2.4,2.301,2.31,54873,0
+HERE.US,D,20250304,000000,2.31,2.42,2.15,2.38,87472,0
+HERE.US,D,20250305,000000,2.31,2.355,2.2601,2.31,70691,0
+HERE.US,D,20250306,000000,2.32,2.3711,2.25,2.37,67101,0
+HERE.US,D,20250307,000000,2.325,2.55,2.325,2.47,55180,0
+HERE.US,D,20250310,000000,2.52,2.7,2.4077,2.66,83193,0
+HERE.US,D,20250311,000000,2.77,2.77,2.4566,2.59,180686,0
+HERE.US,D,20250312,000000,2.61,3,2.6,2.85,218034,0
+HERE.US,D,20250313,000000,2.87,2.87,2.7,2.75,69269,0
+HERE.US,D,20250314,000000,2.73,2.79,2.58,2.76,66566,0
+HERE.US,D,20250317,000000,2.88,2.89,2.69,2.8,127758,0
+HERE.US,D,20250318,000000,2.82,2.825,2.68,2.701,40644,0
+HERE.US,D,20250319,000000,2.71,2.71,2.6,2.67,78094,0
+HERE.US,D,20250320,000000,2.6,2.64,2.5,2.62,94409,0
+HERE.US,D,20250321,000000,2.62,2.74,2.5,2.74,134403,0
+HERE.US,D,20250324,000000,2.93,2.93,2.56,2.7,137733,0
+HERE.US,D,20250325,000000,2.71,2.74,2.61,2.7,98761,0
+HERE.US,D,20250326,000000,2.72,3.19,2.6,3,220791,0
+HERE.US,D,20250327,000000,3.1,3.4666,2.96,3.06,522178,0
+HERE.US,D,20250328,000000,3.25,3.66,3.06,3.42,623644,0
+HERE.US,D,20250331,000000,4.2526,4.59,3.63,4.02,16989973,0
+HERE.US,D,20250401,000000,4.36,6.5863,4.25,6.58,10274530,0
+HERE.US,D,20250402,000000,7.46,7.96,4.63,6.17,9190442,0
+HERE.US,D,20250403,000000,5.69,5.84,5.1,5.21,1218822,0
+HERE.US,D,20250404,000000,4.39,4.73,3.85,4.17,1715320,0
+HERE.US,D,20250407,000000,3.7,5.1,3.68,4.35,1425875,0
+HERE.US,D,20250408,000000,4.97,4.97,3.96,4.17,799094,0
+HERE.US,D,20250409,000000,3.89,4,3.45,4,832765,0
+HERE.US,D,20250410,000000,3.85,4.4,3.85,4.09,271045,0
+HERE.US,D,20250411,000000,4.25,4.74,4.18,4.43,569133,0
+HERE.US,D,20250414,000000,4.69,4.73,4.33,4.49,454559,0
+HERE.US,D,20250415,000000,4.45,4.5,4.09,4.26,179815,0
+HERE.US,D,20250416,000000,4.26,4.26,3.88,3.9,231784,0
+HERE.US,D,20250417,000000,4.09,4.4,4.09,4.28,185091,0
+HERE.US,D,20250421,000000,4.25,4.25,3.82,3.88,233576,0
+HERE.US,D,20250422,000000,4.1,4.68,4.05,4.66,539420,0
+HERE.US,D,20250423,000000,4.81,5.2,4.81,5.16,580184,0
+HERE.US,D,20250424,000000,5.07,5.5349,4.89,4.89,279379,0
+HERE.US,D,20250425,000000,4.98,5.25,4.61,5.04,183070,0
+HERE.US,D,20250428,000000,5.78,6.39,5.51,5.79,1011676,0
+HERE.US,D,20250429,000000,5.85,6.88,5.85,6.265,1006275,0
+HERE.US,D,20250430,000000,6.01,6.28,5.88,6.17,302044,0
+HERE.US,D,20250501,000000,6.04,6.15,5.82,5.93,216071,0
+HERE.US,D,20250502,000000,6.07,6.6215,6.07,6.23,374634,0
+HERE.US,D,20250505,000000,6.29,6.95,6.14,6.78,403648,0
+HERE.US,D,20250506,000000,6.72,6.92,6.28,6.86,347038,0
+HERE.US,D,20250507,000000,6.71,7.15,6.31,6.55,467843,0
+HERE.US,D,20250508,000000,6.42,6.83,6.26,6.81,374321,0
+HERE.US,D,20250509,000000,6.885,7.03,6.5801,6.7,186845,0
+HERE.US,D,20250512,000000,7.08,7.2,6.748,6.89,419291,0
+HERE.US,D,20250513,000000,7,7.16,6.93,7.08,318050,0
+HERE.US,D,20250514,000000,7.27,7.42,7,7.18,365140,0
+HERE.US,D,20250515,000000,7.23,7.71,7.0124,7.37,907469,0
+HERE.US,D,20250516,000000,7.55,7.69,7.09,7.34,215079,0
+HERE.US,D,20250519,000000,7.43,8.0432,7.35,7.6,725342,0
+HERE.US,D,20250520,000000,7.9,7.9,6.97,7.13,618701,0
+HERE.US,D,20250521,000000,7.14,7.46,6.85,7.15,603217,0
+HERE.US,D,20250522,000000,7.16,7.16,6.4065,6.62,612868,0
+HERE.US,D,20250523,000000,6.49,6.6,6.22,6.29,256010,0
+HERE.US,D,20250527,000000,7.02,7.3,6.78,7.06,819228,0
+HERE.US,D,20250528,000000,7.1,7.1,6.3,6.42,410175,0
+HERE.US,D,20250529,000000,6.5,6.5,6.07,6.2,303726,0
+HERE.US,D,20250530,000000,6,6.2,5.78,6.2,331225,0
+HERE.US,D,20250602,000000,6.05,6.1,5.52,5.65,455560,0
+HERE.US,D,20250603,000000,5.59,5.69,5.44,5.6,293312,0
+HERE.US,D,20250604,000000,5.6,6.13,5.51,5.86,717056,0
+HERE.US,D,20250605,000000,5.92,5.92,5.53,5.59,324380,0
+HERE.US,D,20250606,000000,5.45,6.95,5.26,6.68,1497722,0
+HERE.US,D,20250609,000000,7.26,7.39,6.8,6.95,1628541,0
+HERE.US,D,20250610,000000,7.32,9.9,7,9.24,5893520,0
+HERE.US,D,20250611,000000,10.05,12.39,9.2,12.06,5852406,0
+HERE.US,D,20250612,000000,11.92,12.78,10.51,11.51,3445686,0
+HERE.US,D,20250613,000000,11.07,11.7,10.72,10.95,1051265,0
+HERE.US,D,20250616,000000,11.21,13.2,11.2,13.14,2628340,0
+HERE.US,D,20250617,000000,12.8,13.93,11.72,13.08,3077745,0
+HERE.US,D,20250618,000000,13.88,15.64,12.9,13.49,4758512,0
+HERE.US,D,20250620,000000,12.5,13.9481,11.3,11.7,3225522,0
+HERE.US,D,20250623,000000,12.2,12.8,10,10.275,2108841,0
+HERE.US,D,20250624,000000,10.67,11,9.61,10.05,1013230,0
+HERE.US,D,20250625,000000,10.04,10.18,8.7,9.34,1712194,0
+HERE.US,D,20250626,000000,9.14,9.3,8.43,8.82,1564828,0
+HERE.US,D,20250627,000000,8.56,9.67,7.7999,8,3967427,0
+HERE.US,D,20250630,000000,8.07,9.79,8.02,9.45,2652784,0
+HERE.US,D,20250701,000000,9.98,10.98,9.31,9.62,2147630,0
+HERE.US,D,20250702,000000,10.02,10.64,8.82,9.51,1671001,0
+HERE.US,D,20250703,000000,9.2,9.46,8.61,8.93,805258,0
+HERE.US,D,20250707,000000,8.76,9.23,8.67,8.95,588832,0
+HERE.US,D,20250708,000000,9.02,9.5798,8.74,9.02,736091,0
+HERE.US,D,20250709,000000,8.95,9.83,8.63,9.76,593317,0
+HERE.US,D,20250710,000000,9.71,10.4799,9.71,9.79,1130528,0
+HERE.US,D,20250711,000000,9.71,9.75,8.9,8.91,799853,0
+HERE.US,D,20250714,000000,8.91,9.48,8.45,8.77,983088,0
+HERE.US,D,20250715,000000,9.43,10.59,9.16,9.71,1976595,0
+HERE.US,D,20250716,000000,10,10.666,9.32,10.47,1308622,0
+HERE.US,D,20250717,000000,10.75,10.8746,9.85,10.36,692985,0
+HERE.US,D,20250718,000000,10.41,10.57,9.58,9.89,732893,0
+HERE.US,D,20250721,000000,9.88,9.95,9.1,9.46,822390,0
+HERE.US,D,20250722,000000,9.48,9.78,9.27,9.36,581455,0
+HERE.US,D,20250723,000000,9.53,9.78,9,9.11,698436,0
+HERE.US,D,20250724,000000,9.23,9.56,8.93,9.24,636462,0
+HERE.US,D,20250725,000000,9.2,9.73,9.18,9.64,316961,0
+HERE.US,D,20250728,000000,9.5,9.5823,8.91,9.06,547196,0
+HERE.US,D,20250729,000000,9.15,9.175,8.69,8.78,577980,0
+HERE.US,D,20250730,000000,8.65,8.72,8.42,8.52,576009,0
+HERE.US,D,20250731,000000,9.01,9.1399,8.5,8.55,808942,0
+HERE.US,D,20250801,000000,8.42,8.4521,7.92,7.98,754094,0
+HERE.US,D,20250804,000000,8.21,8.72,8.15,8.33,511018,0
+HERE.US,D,20250805,000000,8.33,8.72,8.27,8.52,419675,0
+HERE.US,D,20250806,000000,8.81,9.33,8.56,9.33,610006,0
+HERE.US,D,20250807,000000,9.33,9.33,8.21,8.25,757017,0
+HERE.US,D,20250808,000000,8.38,8.42,7.7,8,785514,0
+HERE.US,D,20250811,000000,8,8.07,7.6,7.63,766917,0
+HERE.US,D,20250812,000000,7.54,7.58,6.91,7.13,1082815,0
+HERE.US,D,20250813,000000,7.23,7.65,7.22,7.33,366876,0
+HERE.US,D,20250814,000000,7.21,7.235,6.92,7.07,365663,0
+HERE.US,D,20250815,000000,7.07,7.5799,7.01,7.5,435160,0
+HERE.US,D,20250818,000000,7.4,7.59,7.04,7.5,434213,0
+HERE.US,D,20250819,000000,7.46,7.6,7.2394,7.25,238171,0
+HERE.US,D,20250820,000000,7.6,8.03,7.36,7.69,691156,0
+HERE.US,D,20250821,000000,7.65,8.38,7.5006,7.99,607796,0
+HERE.US,D,20250822,000000,8.55,8.8793,8.3,8.64,736445,0
+HERE.US,D,20250825,000000,8.56,8.77,7.96,8.01,605324,0
+HERE.US,D,20250826,000000,8.3,8.45,8.21,8.3,310337,0
+HERE.US,D,20250827,000000,8.45,8.85,8.1092,8.84,691605,0
+HERE.US,D,20250828,000000,8.96,9.09,8.59,8.68,506323,0
+HERE.US,D,20250829,000000,8.7,8.81,8.0701,8.11,531480,0
+HERE.US,D,20250902,000000,8,8.03,7.68,7.7,478079,0
+HERE.US,D,20250903,000000,7.93,8.45,7.7,8.16,353648,0
+HERE.US,D,20250904,000000,7.96,8.0946,7.63,7.86,429579,0
+HERE.US,D,20250905,000000,7.92,8.04,7.57,7.7,294665,0
+HERE.US,D,20250908,000000,7.86,8.5,7.81,8.29,676909,0
+HERE.US,D,20250909,000000,8.5,8.98,8.49,8.83,710996,0
+HERE.US,D,20250910,000000,8.6,8.87,8.36,8.8,639134,0
+HERE.US,D,20250911,000000,8.99,9.88,8.75,9.73,962037,0
+HERE.US,D,20250912,000000,10,11.825,9.965,11.7,1639082,0
+HERE.US,D,20250915,000000,12,13.63,9.5,9.6,3174975,0
+HERE.US,D,20250916,000000,10.18,10.69,9.43,10.15,1779345,0
+HERE.US,D,20250917,000000,10.03,10.12,8.63,9.94,2836819,0
+HERE.US,D,20250918,000000,9.7,10.5,8.81,8.815,1305386,0
+HERE.US,D,20250919,000000,9.11,9.98,9.11,9.98,1091814,0
+HERE.US,D,20250922,000000,9.66,10.2,9.66,9.97,752329,0
+HERE.US,D,20250923,000000,9.93,10.36,9.5348,10.27,681227,0
+HERE.US,D,20250924,000000,10.33,10.4,9.7,9.76,280704,0
+HERE.US,D,20250925,000000,9.56,9.9,9.19,9.27,414325,0
+HERE.US,D,20250926,000000,9.46,9.46,8.62,9.23,717904,0
+HERE.US,D,20250929,000000,9.33,9.84,9.05,9.32,525121,0
+HERE.US,D,20250930,000000,9.32,9.48,8.92,9.02,441979,0
+HERE.US,D,20251001,000000,9,9.06,8.63,8.74,486382,0
+HERE.US,D,20251002,000000,8.7,8.844,8.34,8.54,624142,0
+HERE.US,D,20251003,000000,8.54,8.54,7.7799,8.19,792065,0
+HERE.US,D,20251006,000000,8.16,8.45,8.08,8.31,390000,0
+HERE.US,D,20251007,000000,8.2,8.41,8.1,8.24,206417,0
+HERE.US,D,20251008,000000,8.09,8.14,7.92,7.97,380017,0
+HERE.US,D,20251009,000000,8,8.07,7.6,7.69,506182,0
+HERE.US,D,20251010,000000,7.74,7.7433,7.03,7.1,509540,0
+HERE.US,D,20251013,000000,7.2,7.55,7,7.31,536913,0
+HERE.US,D,20251014,000000,7.13,7.2,6.76,7.04,640129,0
+HERE.US,D,20251015,000000,7.13,7.5,7.13,7.38,359425,0
+HERE.US,D,20251016,000000,7.35,7.5,7.01,7.02,259672,0
+HERE.US,D,20251017,000000,6.98,7.1175,6.9,6.94,149806,0
+HERE.US,D,20251020,000000,6.98,7.3,6.98,7.17,194195,0
+HERE.US,D,20251021,000000,7.19,7.4,7.13,7.31,155268,0
+HERE.US,D,20251022,000000,7.23,7.285,6.9301,7.09,182545,0
+HERE.US,D,20251023,000000,7.08,7.8,7.08,7.72,342092,0
+HERE.US,D,20251024,000000,7.77,7.93,7.55,7.65,209230,0
+HERE.US,D,20251027,000000,7.88,7.95,7.6,7.62,244047,0
+HERE.US,D,20251028,000000,7.66,7.67,7.2659,7.34,143752,0
+HERE.US,D,20251029,000000,7.36,7.47,7.03,7.03,238690,0
+HERE.US,D,20251030,000000,7.06,7.345,7.06,7.23,148569,0
+HERE.US,D,20251031,000000,7.21,7.23,7.03,7.16,120606,0
+HERE.US,D,20251103,000000,7.2,7.4,7.18,7.25,141419,0
+HERE.US,D,20251104,000000,7.1,7.25,6.94,6.99,282456,0
+HERE.US,D,20251105,000000,7.06,7.08,6.785,6.85,182595,0
+HERE.US,D,20251106,000000,6.9,6.9182,6.32,6.35,376941,0
+HERE.US,D,20251107,000000,6.22,6.22,5.74,6.08,498283,0
+HERE.US,D,20251110,000000,6.2,6.57,5.7601,6.01,520514,0
+HERE.US,D,20251111,000000,6.02,6.4,5.854,5.93,316200,0
+HERE.US,D,20251112,000000,5.9,6.06,5.45,5.52,241000,0
+HERE.US,D,20251113,000000,5.48,5.85,5.47,5.63,259291,0
+HERE.US,D,20251114,000000,5.5,5.6598,5.36,5.45,171976,0
+HERE.US,D,20251117,000000,5.4,5.54,5.21,5.26,280339,0
+HERE.US,D,20251118,000000,5.18,5.39,5.08,5.33,260284,0
+HERE.US,D,20251119,000000,5.25,5.27,4.95,5,361021,0
+HERE.US,D,20251120,000000,5.05,5.39,4.8,4.89,576456,0
+HERE.US,D,20251121,000000,4.8,4.95,4.5,4.73,830704,0
+HERE.US,D,20251124,000000,4.9,5.21,4.715,5.14,140444,0
+HERE.US,D,20251125,000000,5.22,5.57,5.18,5.41,243898,0
+HERE.US,D,20251126,000000,5.41,5.62,5.39,5.39,171856,0
+HERE.US,D,20251128,000000,5.39,5.48,5.03,5.04,229906,0
+HERE.US,D,20251201,000000,5.1,5.26,4.71,4.76,273931,0
+HERE.US,D,20251202,000000,5.1,5.19,4.5,4.58,646534,0
+HERE.US,D,20251203,000000,4.58,4.6,4.38,4.57,407019,0
+HERE.US,D,20251204,000000,4.64,4.99,4.47,4.96,412874,0
+HERE.US,D,20251205,000000,5.01,5.73,5.01,5.25,703060,0
+HERE.US,D,20251208,000000,5.49,5.49,5.095,5.17,355893,0
+HERE.US,D,20251209,000000,5.07,5.35,4.965,5.3,369804,0
+HERE.US,D,20251210,000000,5.31,5.31,5.125,5.16,185507,0
+HERE.US,D,20251211,000000,5.15,5.19,5.0408,5.15,163890,0
+HERE.US,D,20251212,000000,5.2,5.275,5.07,5.09,282880,0
+HERE.US,D,20251215,000000,5.032,5.18,5.02,5.13,106489,0
+HERE.US,D,20251216,000000,5.05,5.2,5.05,5.14,50456,0
+HERE.US,D,20251217,000000,5.101,5.25,5.06,5.08,113528,0
+HERE.US,D,20251218,000000,5.03,5.215,5.03,5.11,91716,0
+HERE.US,D,20251219,000000,5.05,5.2,5.05,5.11,43029,0
+HERE.US,D,20251222,000000,5.13,5.53,5.13,5.43,244478,0
+HERE.US,D,20251223,000000,5.4,5.43,5.31,5.33,53607,0
+HERE.US,D,20251224,000000,5.32,5.41,5.23,5.26,55076,0
+HERE.US,D,20251226,000000,5.365,5.8,5.27,5.37,402907,0
+HERE.US,D,20251229,000000,5.28,5.55,5.28,5.4,317133,0
+HERE.US,D,20251230,000000,5.34,5.4,4.87,5.11,302800,0
+HERE.US,D,20251231,000000,5.12,5.16,5.0216,5.11,156647,0
+HERE.US,D,20260102,000000,5.01,5.23,5.01,5.11,112514,0
+HERE.US,D,20260105,000000,5.1,5.23,5.1,5.12,75855,0
+HERE.US,D,20260106,000000,5.19,5.25,5.09,5.2,83623,0
+HERE.US,D,20260107,000000,5.2,5.2,4.88,5.04,147896,0
+HERE.US,D,20260108,000000,5.05,5.09,4.93,4.96,147187,0
+HERE.US,D,20260109,000000,4.96,5.125,4.92,5.12,112194,0
+HERE.US,D,20260112,000000,5.12,5.15,4.74,5.04,261212,0
+HERE.US,D,20260113,000000,4.95,5.02,4.91,4.91,94833,0
+HERE.US,D,20260114,000000,4.89,5.12,4.8511,5.08,84317,0
+HERE.US,D,20260115,000000,5.06,5.14,5,5.04,89891,0
+HERE.US,D,20260116,000000,5.09,5.1,4.92,4.95,138661,0
+HERE.US,D,20260120,000000,4.91,4.985,4.73,4.78,212221,0
+HERE.US,D,20260121,000000,4.8,5.05,4.78,5.02,128201,0
+HERE.US,D,20260122,000000,5.02,5.12,4.72,4.75,235982,0
+HERE.US,D,20260123,000000,4.8,4.98,4.72,4.85,223527,0
+HERE.US,D,20260126,000000,4.85,5.17,4.85,4.9,498919,0
+HERE.US,D,20260127,000000,4.86,5.05,4.73,4.78,189236,0
+HERE.US,D,20260128,000000,4.78,4.9868,4.6,4.74,167775,0
+HERE.US,D,20260129,000000,4.74,4.76,4.58,4.7,123505,0
+HERE.US,D,20260130,000000,4.795,4.9,4.7,4.81,85791,0
+HERE.US,D,20260202,000000,4.89,4.94,4.8,4.87,90127,0
+HERE.US,D,20260203,000000,4.87,4.88,4.75,4.8,77614,0
+HERE.US,D,20260204,000000,4.8,4.9,4.69,4.72,130040,0
+HERE.US,D,20260205,000000,4.72,4.72,4.56,4.57,113109,0
+HERE.US,D,20260206,000000,4.65,4.8,4.59,4.68,52386,0
+HERE.US,D,20260209,000000,4.64,4.72,4.58,4.65,83280,0
+HERE.US,D,20260210,000000,4.65,4.685,4.305,4.31,185816,0
+HERE.US,D,20260211,000000,4.35,4.41,3.82,3.94,363420,0
+HERE.US,D,20260212,000000,3.985,4.1,3.8501,4.05,97419,0
+HERE.US,D,20260213,000000,4,4.1,3.94,4.05,71858,0
+HERE.US,D,20260217,000000,4.08,4.08,3.93,4.05,35924,0
+HERE.US,D,20260218,000000,3.9953,4.13,3.9953,4.1047,63128,0
diff --git a/daily/us/nasdaq stocks/1/howl.us.txt b/daily/us/nasdaq stocks/1/howl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ebfe2ec56fd9dcea32f14594e31f54cedc125d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/howl.us.txt	
@@ -0,0 +1,1207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOWL.US,D,20210430,000000,18.21,23.99,15.59,16.1,3452480,0
+HOWL.US,D,20210503,000000,16.49,17,14.6831,16.26,372160,0
+HOWL.US,D,20210504,000000,16.04,16.7,15.455,16.03,182158,0
+HOWL.US,D,20210505,000000,16.5,16.591,15.6894,15.91,124030,0
+HOWL.US,D,20210506,000000,15.95,16.216,13.03,13.64,420004,0
+HOWL.US,D,20210507,000000,14,14.7699,13.81,14.25,165156,0
+HOWL.US,D,20210510,000000,14.59,14.69,13.55,13.87,182209,0
+HOWL.US,D,20210511,000000,13.86,13.99,12.76,12.99,402787,0
+HOWL.US,D,20210512,000000,13,13.21,12.74,12.91,141076,0
+HOWL.US,D,20210513,000000,12.82,13.295,11.23,11.6,192574,0
+HOWL.US,D,20210514,000000,11.5,12.2698,11.5,11.63,75323,0
+HOWL.US,D,20210517,000000,11.5,11.97,11.3,11.97,56434,0
+HOWL.US,D,20210518,000000,11.95,12.17,11.41,12.06,216365,0
+HOWL.US,D,20210519,000000,12.09,12.19,11.689,11.88,97105,0
+HOWL.US,D,20210520,000000,11.98,12.32,11.73,11.99,147060,0
+HOWL.US,D,20210521,000000,12.25,12.3254,11.91,12.26,229211,0
+HOWL.US,D,20210524,000000,12.44,12.44,11.585,12.18,128224,0
+HOWL.US,D,20210525,000000,12.52,12.91,12.38,12.89,301008,0
+HOWL.US,D,20210526,000000,13.2,13.427,12.7,12.83,196640,0
+HOWL.US,D,20210527,000000,12.94,14.93,12.82,14.63,202640,0
+HOWL.US,D,20210528,000000,14.66,15.25,14.01,14.88,208112,0
+HOWL.US,D,20210601,000000,14.96,15.1,13.61,13.81,59858,0
+HOWL.US,D,20210602,000000,13.99,14.1,13.48,13.64,21304,0
+HOWL.US,D,20210603,000000,13.31,13.64,12.925,12.93,47539,0
+HOWL.US,D,20210604,000000,12.83,13.35,12.36,12.36,52110,0
+HOWL.US,D,20210607,000000,12.55,13.1697,12.04,12.14,67298,0
+HOWL.US,D,20210608,000000,12.1,12.4199,11.86,11.86,62104,0
+HOWL.US,D,20210609,000000,11.9,12.19,11.9,12.15,55902,0
+HOWL.US,D,20210610,000000,12.13,12.645,12.02,12.55,55813,0
+HOWL.US,D,20210611,000000,12.91,12.91,12.27,12.27,39646,0
+HOWL.US,D,20210614,000000,12.48,12.94,12.42,12.73,372937,0
+HOWL.US,D,20210615,000000,12.7,13.4045,12.3403,12.85,46307,0
+HOWL.US,D,20210616,000000,13.03,13.67,12.7,13.66,76702,0
+HOWL.US,D,20210617,000000,14.54,15.44,14.4589,14.97,152990,0
+HOWL.US,D,20210618,000000,14.77,15.1,14.46,14.52,221870,0
+HOWL.US,D,20210621,000000,14.5,15.455,14.5,15.06,89174,0
+HOWL.US,D,20210622,000000,15.64,15.64,14.55,14.93,62748,0
+HOWL.US,D,20210623,000000,15,15.25,14.74,14.87,41083,0
+HOWL.US,D,20210624,000000,14.94,15.44,14.9,15.21,100831,0
+HOWL.US,D,20210625,000000,15.44,15.44,14.54,14.83,856623,0
+HOWL.US,D,20210628,000000,14.85,15.71,14.8,15.63,330771,0
+HOWL.US,D,20210629,000000,15.79,16.08,15.67,15.9,318270,0
+HOWL.US,D,20210630,000000,16,17.49,15.885,17.44,234540,0
+HOWL.US,D,20210701,000000,17.5,19.4799,17.2608,19.23,196270,0
+HOWL.US,D,20210702,000000,19.2,20.87,19,20.31,113237,0
+HOWL.US,D,20210706,000000,20.68,20.7489,17.1,17.43,119048,0
+HOWL.US,D,20210707,000000,17.46,17.5,15.58,15.67,37632,0
+HOWL.US,D,20210708,000000,16.53,16.53,15.01,15.39,34118,0
+HOWL.US,D,20210709,000000,15.37,15.49,14.85,14.87,34351,0
+HOWL.US,D,20210712,000000,14.96,16.02,14.96,15.74,42153,0
+HOWL.US,D,20210713,000000,15.73,16.825,15.35,15.42,33012,0
+HOWL.US,D,20210714,000000,15.51,15.68,14.75,15.2,63510,0
+HOWL.US,D,20210715,000000,15.56,16.1266,15.245,15.71,47366,0
+HOWL.US,D,20210716,000000,15.82,15.99,15.5273,15.89,32116,0
+HOWL.US,D,20210719,000000,15.71,16.8987,14.16,16.81,25274,0
+HOWL.US,D,20210720,000000,16.9,19.98,16.9,19.82,119645,0
+HOWL.US,D,20210721,000000,19.23,20.32,19.05,19.82,52784,0
+HOWL.US,D,20210722,000000,19.53,21.67,19.53,19.99,117487,0
+HOWL.US,D,20210723,000000,19.74,19.74,18.18,18.31,38793,0
+HOWL.US,D,20210726,000000,18.42,19.57,18.42,19.45,48717,0
+HOWL.US,D,20210727,000000,19.36,19.48,18.6528,18.86,39785,0
+HOWL.US,D,20210728,000000,18.935,18.97,18.23,18.48,41886,0
+HOWL.US,D,20210729,000000,18.79,18.79,17.5,17.67,28897,0
+HOWL.US,D,20210730,000000,17.35,18.11,17.01,17.42,20637,0
+HOWL.US,D,20210802,000000,17.04,17.83,16.32,16.56,49009,0
+HOWL.US,D,20210803,000000,16.55,16.725,15.2701,15.66,50439,0
+HOWL.US,D,20210804,000000,15.89,16.55,15.89,16.18,16980,0
+HOWL.US,D,20210805,000000,16.18,16.18,15.59,15.71,17569,0
+HOWL.US,D,20210806,000000,15.79,16.21,15.32,15.43,16558,0
+HOWL.US,D,20210809,000000,15.28,15.4899,14.8,14.87,12537,0
+HOWL.US,D,20210810,000000,15.09,15.94,14.83,14.98,12159,0
+HOWL.US,D,20210811,000000,15.06,15.6421,14.4507,14.97,16193,0
+HOWL.US,D,20210812,000000,15.02,15.37,14.58,15.22,25673,0
+HOWL.US,D,20210813,000000,15.35,15.35,14.26,14.44,13495,0
+HOWL.US,D,20210816,000000,14.22,14.485,13.27,13.89,25072,0
+HOWL.US,D,20210817,000000,13.9,14.95,13.85,14.57,30248,0
+HOWL.US,D,20210818,000000,15.49,17.48,15.109,16.4,56978,0
+HOWL.US,D,20210819,000000,16.39,17.3603,16.2655,16.98,32513,0
+HOWL.US,D,20210820,000000,16.9,17.14,16.09,17.03,11227,0
+HOWL.US,D,20210823,000000,17.39,18.25,17.04,18.08,16803,0
+HOWL.US,D,20210824,000000,18,18,16.72,17.13,7049,0
+HOWL.US,D,20210825,000000,17.28,18.5,17.28,18.32,16253,0
+HOWL.US,D,20210826,000000,18.5,18.56,16.6501,16.97,9281,0
+HOWL.US,D,20210827,000000,16.84,17.83,16.811,17.69,10642,0
+HOWL.US,D,20210830,000000,17.865,17.865,16.6,17.41,7748,0
+HOWL.US,D,20210831,000000,17.01,18.46,16.27,17.8,8717,0
+HOWL.US,D,20210901,000000,17.7857,19,17.37,18.58,8164,0
+HOWL.US,D,20210902,000000,18.4542,18.4542,17.55,17.75,16134,0
+HOWL.US,D,20210903,000000,17.37,18.8,17.08,17.75,32909,0
+HOWL.US,D,20210907,000000,18.06,19.72,17.03,18.83,38247,0
+HOWL.US,D,20210908,000000,18.87,18.87,17.54,17.67,13874,0
+HOWL.US,D,20210909,000000,17.87,18.42,17.5,17.5,8912,0
+HOWL.US,D,20210910,000000,18.16,18.88,17.01,17.05,24842,0
+HOWL.US,D,20210913,000000,17.45,18.11,17,17.67,8682,0
+HOWL.US,D,20210914,000000,17.83,18.88,17,17.14,40226,0
+HOWL.US,D,20210915,000000,17.3,18.78,17,17.3,10119,0
+HOWL.US,D,20210916,000000,17.1,18.205,17.1,17.28,10787,0
+HOWL.US,D,20210917,000000,17.26,17.8,16.7078,17.75,51680,0
+HOWL.US,D,20210920,000000,16.2501,17,16.2501,16.73,7617,0
+HOWL.US,D,20210921,000000,16.8,17.52,16.72,17.17,5334,0
+HOWL.US,D,20210922,000000,17.52,17.99,17.26,17.51,8679,0
+HOWL.US,D,20210923,000000,17.9,18,17,17.74,10870,0
+HOWL.US,D,20210924,000000,17,18,17,17.7,4598,0
+HOWL.US,D,20210927,000000,17.86,18.1,17.05,17.45,17467,0
+HOWL.US,D,20210928,000000,17.13,17.13,17.05,17.05,2538,0
+HOWL.US,D,20210929,000000,17.55,17.55,17.08,17.54,3438,0
+HOWL.US,D,20210930,000000,16.7812,18.03,16.7812,17.16,9054,0
+HOWL.US,D,20211001,000000,17.76,17.76,17.22,17.25,4856,0
+HOWL.US,D,20211004,000000,17.1,18.22,17.1,17.65,45725,0
+HOWL.US,D,20211005,000000,17.46,17.75,17.0027,17.3,13559,0
+HOWL.US,D,20211006,000000,17.11,17.99,17.1,17.31,19080,0
+HOWL.US,D,20211007,000000,17.26,17.835,16.53,16.73,38070,0
+HOWL.US,D,20211008,000000,16.74,17.06,15.8,15.9,14690,0
+HOWL.US,D,20211011,000000,16.05,16.05,15.51,15.85,7001,0
+HOWL.US,D,20211012,000000,16.04,16.65,15.5,15.96,12687,0
+HOWL.US,D,20211013,000000,16.7,16.73,15.9,16.43,6119,0
+HOWL.US,D,20211014,000000,16.38,17,16.18,16.44,5105,0
+HOWL.US,D,20211015,000000,16.99,17.95,16.26,17.07,27195,0
+HOWL.US,D,20211018,000000,17.38,17.38,16.1,16.25,14261,0
+HOWL.US,D,20211019,000000,16.25,16.35,15.86,16.31,9346,0
+HOWL.US,D,20211020,000000,16.45,16.46,16.25,16.25,11506,0
+HOWL.US,D,20211021,000000,16.51,16.73,15.93,16,15900,0
+HOWL.US,D,20211022,000000,15.78,16.3935,15.25,16.19,35931,0
+HOWL.US,D,20211025,000000,15.98,16.25,15.1832,16.25,12473,0
+HOWL.US,D,20211026,000000,15.8,16.42,15.37,15.37,77291,0
+HOWL.US,D,20211027,000000,15.21,15.81,15.21,15.46,6451,0
+HOWL.US,D,20211028,000000,16.1,16.105,15.72,15.97,8437,0
+HOWL.US,D,20211029,000000,15.97,16.77,15.41,15.67,21647,0
+HOWL.US,D,20211101,000000,16,16.36,15.81,16.01,23254,0
+HOWL.US,D,20211102,000000,16.01,16.46,15.59,16.2,49799,0
+HOWL.US,D,20211103,000000,16.025,16.35,15.34,15.88,41177,0
+HOWL.US,D,20211104,000000,15.8,16.27,15.7448,15.99,42813,0
+HOWL.US,D,20211105,000000,15.98,16.25,15.75,16.09,43583,0
+HOWL.US,D,20211108,000000,16.2,16.72,15.69,15.7,40451,0
+HOWL.US,D,20211109,000000,15.5,16.58,15.1343,15.73,79171,0
+HOWL.US,D,20211110,000000,16.125,16.125,15.91,16,21421,0
+HOWL.US,D,20211111,000000,16.21,16.21,15.93,16.02,26443,0
+HOWL.US,D,20211112,000000,15.78,16.22,15.62,16.04,34640,0
+HOWL.US,D,20211115,000000,15.55,16.0682,15.5001,15.98,15087,0
+HOWL.US,D,20211116,000000,15.8,16.05,15.51,15.95,43001,0
+HOWL.US,D,20211117,000000,15.67,16.5,15.66,16.25,59302,0
+HOWL.US,D,20211118,000000,16.105,16.5,16,16.35,67136,0
+HOWL.US,D,20211119,000000,16.18,16.49,15.9,16,38126,0
+HOWL.US,D,20211122,000000,15.82,16.49,15.52,15.75,55890,0
+HOWL.US,D,20211123,000000,15.63,16.32,13.76,14.75,77216,0
+HOWL.US,D,20211124,000000,14.75,16.23,14.3,14.96,68810,0
+HOWL.US,D,20211126,000000,14.65,15.255,14.38,14.98,77414,0
+HOWL.US,D,20211129,000000,14.53,15.17,14.07,14.96,194714,0
+HOWL.US,D,20211130,000000,14.75,14.75,14.32,14.49,117883,0
+HOWL.US,D,20211201,000000,15.02,15.02,13.68,13.7,116292,0
+HOWL.US,D,20211202,000000,13.7487,14.2,13.7,14.03,106115,0
+HOWL.US,D,20211203,000000,14.345,15.82,14.29,14.4,145637,0
+HOWL.US,D,20211206,000000,14.5,15.175,14.32,15.1,240986,0
+HOWL.US,D,20211207,000000,15.25,15.89,14.61,15.53,180476,0
+HOWL.US,D,20211208,000000,15.41,15.75,15.105,15.54,158627,0
+HOWL.US,D,20211209,000000,15.5,15.72,14.675,14.96,150657,0
+HOWL.US,D,20211210,000000,14.97,15.015,14.63,14.68,98869,0
+HOWL.US,D,20211213,000000,14.84,15.2,14.01,14.14,149426,0
+HOWL.US,D,20211214,000000,14.27,14.32,13.71,13.94,164629,0
+HOWL.US,D,20211215,000000,13.86,14,12.82,13.93,188876,0
+HOWL.US,D,20211216,000000,13.98,14.22,12.83,13.36,231951,0
+HOWL.US,D,20211217,000000,13.3,14.065,11.7,12.41,2217475,0
+HOWL.US,D,20211220,000000,12.52,13.38,11.14,11.68,194384,0
+HOWL.US,D,20211221,000000,11.63,12.14,11,11.48,140408,0
+HOWL.US,D,20211222,000000,11.42,11.97,10.69,11.75,78783,0
+HOWL.US,D,20211223,000000,11.73,12.47,11.52,12.3,39555,0
+HOWL.US,D,20211227,000000,12.38,12.38,11.71,11.97,28022,0
+HOWL.US,D,20211228,000000,11.9,11.96,11.2846,11.61,48230,0
+HOWL.US,D,20211229,000000,11.54,11.64,11.2,11.52,72634,0
+HOWL.US,D,20211230,000000,11.56,12.21,11.56,12.19,52233,0
+HOWL.US,D,20211231,000000,12.25,12.47,11.91,11.91,162723,0
+HOWL.US,D,20220103,000000,11.77,12.86,11.77,12.22,101017,0
+HOWL.US,D,20220104,000000,12.26,12.26,11.96,12,72418,0
+HOWL.US,D,20220105,000000,11.91,12.1601,11.64,11.84,48600,0
+HOWL.US,D,20220106,000000,11.7,11.75,11.5,11.55,52994,0
+HOWL.US,D,20220107,000000,11.45,11.68,11,11.08,22041,0
+HOWL.US,D,20220110,000000,11,11,9.82,10.03,49546,0
+HOWL.US,D,20220111,000000,9.95,10.4999,9.47,9.65,39949,0
+HOWL.US,D,20220112,000000,9.61,9.61,8.635,8.99,66792,0
+HOWL.US,D,20220113,000000,8.96,9.15,8.75,8.79,26867,0
+HOWL.US,D,20220114,000000,8.64,8.97,8.11,8.92,40979,0
+HOWL.US,D,20220118,000000,8.88,9.05,8.1,8.25,153348,0
+HOWL.US,D,20220119,000000,8.16,8.96,8.16,8.23,29117,0
+HOWL.US,D,20220120,000000,8.23,8.2767,7.5,7.54,36048,0
+HOWL.US,D,20220121,000000,7.39,7.51,6.84,7.46,113531,0
+HOWL.US,D,20220124,000000,7.34,8.15,7.19,7.9,428385,0
+HOWL.US,D,20220125,000000,7.71,8.6,7.49,8.43,49610,0
+HOWL.US,D,20220126,000000,8.44,8.575,7.85,8.03,52270,0
+HOWL.US,D,20220127,000000,8.04,8.5599,8.02,8.42,113725,0
+HOWL.US,D,20220128,000000,8.43,8.8,7.9096,8.6,68164,0
+HOWL.US,D,20220131,000000,8.48,9.255,8.48,9.11,46851,0
+HOWL.US,D,20220201,000000,9.13,9.25,8.17,8.51,56518,0
+HOWL.US,D,20220202,000000,8.41,8.41,7.5763,7.73,65434,0
+HOWL.US,D,20220203,000000,7.56,8.09,7,7.08,54818,0
+HOWL.US,D,20220204,000000,7.03,7.07,6.63,6.92,39566,0
+HOWL.US,D,20220207,000000,6.87,7.47,6.8,7.33,43918,0
+HOWL.US,D,20220208,000000,7.25,7.25,6.77,7.03,40083,0
+HOWL.US,D,20220209,000000,7.02,7.59,7,7.37,33851,0
+HOWL.US,D,20220210,000000,7.3,7.59,7,7.05,51100,0
+HOWL.US,D,20220211,000000,7,7.08,6.55,6.83,42323,0
+HOWL.US,D,20220214,000000,6.81,6.95,6.53,6.78,32698,0
+HOWL.US,D,20220215,000000,6.99,7.67,6.99,7.49,54384,0
+HOWL.US,D,20220216,000000,7.38,7.6299,7.25,7.33,35007,0
+HOWL.US,D,20220217,000000,7.26,7.46,6.66,6.82,47842,0
+HOWL.US,D,20220218,000000,6.7,7.105,6.635,6.93,62917,0
+HOWL.US,D,20220222,000000,6.83,7.565,6.63,7.32,105468,0
+HOWL.US,D,20220223,000000,7.37,7.5807,7.16,7.38,90115,0
+HOWL.US,D,20220224,000000,7.3,7.985,7.3,7.94,49023,0
+HOWL.US,D,20220225,000000,7.99,8.15,7.015,7.46,68638,0
+HOWL.US,D,20220228,000000,7.31,7.81,7.01,7.16,68683,0
+HOWL.US,D,20220301,000000,7.12,7.3,6,6.02,105540,0
+HOWL.US,D,20220302,000000,5.9,6.235,5.67,5.91,94452,0
+HOWL.US,D,20220303,000000,5.97,6.03,5.24,5.36,114167,0
+HOWL.US,D,20220304,000000,5.25,5.5,5.04,5.13,55780,0
+HOWL.US,D,20220307,000000,5.22,5.29,4.84,4.94,55828,0
+HOWL.US,D,20220308,000000,5.195,5.56,4.85,5.21,55769,0
+HOWL.US,D,20220309,000000,5.39,5.86,5.2,5.8,58933,0
+HOWL.US,D,20220310,000000,5.65,5.77,5.15,5.49,54009,0
+HOWL.US,D,20220311,000000,5.47,5.47,4.57,5.1,111231,0
+HOWL.US,D,20220314,000000,5.21,5.21,4.52,4.58,49562,0
+HOWL.US,D,20220315,000000,4.66,4.82,4.52,4.59,46869,0
+HOWL.US,D,20220316,000000,4.64,4.76,4.32,4.46,52955,0
+HOWL.US,D,20220317,000000,4.42,4.8487,4.29,4.62,33802,0
+HOWL.US,D,20220318,000000,4.67,4.955,4.62,4.93,224256,0
+HOWL.US,D,20220321,000000,4.93,4.93,4.238,4.26,49168,0
+HOWL.US,D,20220322,000000,4.34,4.42,4.165,4.28,49394,0
+HOWL.US,D,20220323,000000,4.21,4.35,3.83,3.88,103595,0
+HOWL.US,D,20220324,000000,3.95,3.95,3.5102,3.71,88189,0
+HOWL.US,D,20220325,000000,3.75,3.935,3.54,3.9,57697,0
+HOWL.US,D,20220328,000000,3.96,3.96,3.73,3.89,41564,0
+HOWL.US,D,20220329,000000,3.98,4.3,3.95,4.25,75296,0
+HOWL.US,D,20220330,000000,4.25,4.3786,4.06,4.13,54717,0
+HOWL.US,D,20220331,000000,4.15,4.43,4.0812,4.4,59154,0
+HOWL.US,D,20220401,000000,4.38,4.82,4.08,4.5,75408,0
+HOWL.US,D,20220404,000000,4.54,4.8589,4.31,4.71,82975,0
+HOWL.US,D,20220405,000000,4.69,4.76,4.185,4.72,105829,0
+HOWL.US,D,20220406,000000,4.72,4.82,4.395,4.73,70535,0
+HOWL.US,D,20220407,000000,5.06,7.55,4.95,5.84,12043872,0
+HOWL.US,D,20220408,000000,5.42,6.08,4.6,5.88,1286967,0
+HOWL.US,D,20220411,000000,5.52,5.665,4.8157,4.98,470786,0
+HOWL.US,D,20220412,000000,4.91,4.93,4.28,4.39,353562,0
+HOWL.US,D,20220413,000000,4.38,4.39,4.07,4.37,184760,0
+HOWL.US,D,20220414,000000,4.34,4.78,4.17,4.59,178906,0
+HOWL.US,D,20220418,000000,4.66,4.72,4.1,4.19,168243,0
+HOWL.US,D,20220419,000000,4.14,4.465,4.101,4.15,145217,0
+HOWL.US,D,20220420,000000,4.19,4.4,4.075,4.29,213262,0
+HOWL.US,D,20220421,000000,4.31,4.42,4.11,4.2,119003,0
+HOWL.US,D,20220422,000000,4.2,4.5199,4.12,4.37,108939,0
+HOWL.US,D,20220425,000000,4.32,4.46,4.11,4.17,121128,0
+HOWL.US,D,20220426,000000,4.11,4.46,3.9276,4.08,299011,0
+HOWL.US,D,20220427,000000,4.06,4.24,3.89,4.04,159389,0
+HOWL.US,D,20220428,000000,4.05,5.37,4.03,5.11,695783,0
+HOWL.US,D,20220429,000000,4.97,5.26,4.385,4.45,209674,0
+HOWL.US,D,20220502,000000,4.41,4.655,4.12,4.35,145375,0
+HOWL.US,D,20220503,000000,4.43,5.18,4.13,5.04,270461,0
+HOWL.US,D,20220504,000000,5.02,5.44,4.7409,5.33,211494,0
+HOWL.US,D,20220505,000000,5.17,5.42,5.1,5.4,87728,0
+HOWL.US,D,20220506,000000,5.37,5.37,5.11,5.25,64603,0
+HOWL.US,D,20220509,000000,5.06,5.55,4.88,5.39,121029,0
+HOWL.US,D,20220510,000000,5.3,6.14,5.03,5.98,192036,0
+HOWL.US,D,20220511,000000,6.08,6.08,5.33,5.57,144904,0
+HOWL.US,D,20220512,000000,5.54,6.11,5.2827,5.48,109764,0
+HOWL.US,D,20220513,000000,5.54,5.8688,4.68,4.74,197530,0
+HOWL.US,D,20220516,000000,4.68,4.92,4.49,4.55,88604,0
+HOWL.US,D,20220517,000000,4.57,4.965,4.57,4.86,71114,0
+HOWL.US,D,20220518,000000,4.65,4.65,3.81,3.96,319466,0
+HOWL.US,D,20220519,000000,3.92,4.57,3.92,4.49,99140,0
+HOWL.US,D,20220520,000000,4.5,4.69,4.175,4.5,89013,0
+HOWL.US,D,20220523,000000,4.63,4.63,4.1,4.18,40973,0
+HOWL.US,D,20220524,000000,4.13,4.19,3.9166,4.13,49186,0
+HOWL.US,D,20220525,000000,4.06,4.295,4.06,4.18,35942,0
+HOWL.US,D,20220526,000000,4.13,4.255,3.78,3.92,74908,0
+HOWL.US,D,20220527,000000,3.92,3.96,3.7312,3.95,39745,0
+HOWL.US,D,20220531,000000,4,4.075,3.745,3.79,76180,0
+HOWL.US,D,20220601,000000,3.86,3.86,3.42,3.43,131576,0
+HOWL.US,D,20220602,000000,3.5,3.84,3.445,3.79,85842,0
+HOWL.US,D,20220603,000000,3.77,4.31,3.72,4.27,102397,0
+HOWL.US,D,20220606,000000,4.29,4.29,3.97,4.1,128064,0
+HOWL.US,D,20220607,000000,4.02,5.08,4.02,4.97,194942,0
+HOWL.US,D,20220608,000000,4.82,5.225,4.81,5.01,90772,0
+HOWL.US,D,20220609,000000,5.03,5.61,4.91,5.48,171661,0
+HOWL.US,D,20220610,000000,5.31,5.315,4.245,4.62,97838,0
+HOWL.US,D,20220613,000000,4.42,4.885,4.1872,4.86,172054,0
+HOWL.US,D,20220614,000000,4.86,5.09,4.65,4.7,111843,0
+HOWL.US,D,20220615,000000,4.75,4.83,4.42,4.64,57894,0
+HOWL.US,D,20220616,000000,4.71,4.71,4.05,4.17,97441,0
+HOWL.US,D,20220617,000000,4.2,4.49,4.06,4.07,124305,0
+HOWL.US,D,20220621,000000,4.05,4.23,3.76,3.88,138119,0
+HOWL.US,D,20220622,000000,3.81,4.33,3.81,4.25,119553,0
+HOWL.US,D,20220623,000000,4.3,4.6,4.2,4.59,142980,0
+HOWL.US,D,20220624,000000,4.72,5.06,3.8,4.7,3165432,0
+HOWL.US,D,20220627,000000,4.65,4.65,4.05,4.38,161937,0
+HOWL.US,D,20220628,000000,4.33,4.48,3.97,4.21,47309,0
+HOWL.US,D,20220629,000000,4.21,4.21,3.88,3.88,107366,0
+HOWL.US,D,20220630,000000,3.88,4.43,3.88,4.09,50460,0
+HOWL.US,D,20220701,000000,4.1,4.35,4.1,4.14,32193,0
+HOWL.US,D,20220705,000000,4.02,4.52,3.94,4.14,572649,0
+HOWL.US,D,20220706,000000,4.2,4.49,4.14,4.25,114908,0
+HOWL.US,D,20220707,000000,4.32,4.781,4.255,4.67,160718,0
+HOWL.US,D,20220708,000000,4.91,5.215,4.6931,5.06,134720,0
+HOWL.US,D,20220711,000000,5.05,5.155,4.91,4.94,96807,0
+HOWL.US,D,20220712,000000,4.93,5.08,4.65,4.95,94645,0
+HOWL.US,D,20220713,000000,5.25,5.25,4.9788,5.08,62527,0
+HOWL.US,D,20220714,000000,5,5.37,4.51,5.01,65284,0
+HOWL.US,D,20220715,000000,4.65,4.75,4.5,4.7,98230,0
+HOWL.US,D,20220718,000000,4.83,5.01,4.641,4.92,46454,0
+HOWL.US,D,20220719,000000,4.92,5.15,4.57,5.03,59666,0
+HOWL.US,D,20220720,000000,5.02,5.44,5,5.27,67342,0
+HOWL.US,D,20220721,000000,5.3,5.305,5.19,5.24,23529,0
+HOWL.US,D,20220722,000000,5.2,5.2,4.77,4.82,10023,0
+HOWL.US,D,20220725,000000,4.89,4.93,4.69,4.82,23464,0
+HOWL.US,D,20220726,000000,4.86,4.98,4.65,4.78,26675,0
+HOWL.US,D,20220727,000000,4.91,5.13,4.68,4.77,31572,0
+HOWL.US,D,20220728,000000,4.96,5.1,4.61,4.91,136536,0
+HOWL.US,D,20220729,000000,4.66,4.92,4.5,4.56,43766,0
+HOWL.US,D,20220801,000000,4.76,4.7854,4.5701,4.61,16681,0
+HOWL.US,D,20220802,000000,4.625,4.83,4.62,4.83,24089,0
+HOWL.US,D,20220803,000000,5,5.06,4.6,4.8,31378,0
+HOWL.US,D,20220804,000000,4.89,5.5,4.79,5.39,33060,0
+HOWL.US,D,20220805,000000,5.55,5.95,5.4102,5.79,137954,0
+HOWL.US,D,20220808,000000,5.78,5.785,5.22,5.4,54280,0
+HOWL.US,D,20220809,000000,5.43,5.97,4.5,4.59,73127,0
+HOWL.US,D,20220810,000000,4.75,4.78,4.6001,4.78,12449,0
+HOWL.US,D,20220811,000000,4.86,5.58,4.86,5.45,32235,0
+HOWL.US,D,20220812,000000,5.65,5.7,5.38,5.57,972685,0
+HOWL.US,D,20220815,000000,5.54,5.75,5.54,5.74,14060,0
+HOWL.US,D,20220816,000000,5.73,5.9482,5.44,5.8,17063,0
+HOWL.US,D,20220817,000000,5.65,6.455,5.6,6.17,74867,0
+HOWL.US,D,20220818,000000,6.27,6.46,5.67,6.33,17731,0
+HOWL.US,D,20220819,000000,6.145,6.21,5.93,6.04,6250,0
+HOWL.US,D,20220822,000000,6.03,6.03,5.5872,5.92,9667,0
+HOWL.US,D,20220823,000000,5.91,5.985,5.7105,5.87,9360,0
+HOWL.US,D,20220824,000000,5.77,6.2,5.77,6.12,34666,0
+HOWL.US,D,20220825,000000,6,6.05,5.87,5.87,9104,0
+HOWL.US,D,20220826,000000,5.95,6.025,5.88,5.92,49362,0
+HOWL.US,D,20220829,000000,5.81,5.9,5.65,5.71,9866,0
+HOWL.US,D,20220830,000000,5.79,5.79,5.565,5.64,6639,0
+HOWL.US,D,20220831,000000,5.69,6.135,4.9,5.06,289065,0
+HOWL.US,D,20220901,000000,4.98,6.33,4.9,6.05,97721,0
+HOWL.US,D,20220902,000000,6.05,7.28,5.8,6.93,236486,0
+HOWL.US,D,20220906,000000,7,7.48,6.9,7.28,132747,0
+HOWL.US,D,20220907,000000,7.39,7.4799,7.05,7.31,42293,0
+HOWL.US,D,20220908,000000,7.36,7.36,6.98,7.35,29349,0
+HOWL.US,D,20220909,000000,7.42,7.51,7.2392,7.42,48528,0
+HOWL.US,D,20220912,000000,7.38,7.38,6.99,7.01,30867,0
+HOWL.US,D,20220913,000000,6.51,7.0185,6.12,6.63,421066,0
+HOWL.US,D,20220914,000000,6.26,6.58,6.21,6.21,51142,0
+HOWL.US,D,20220915,000000,6.18,6.6495,6.09,6.09,41218,0
+HOWL.US,D,20220916,000000,6.02,6.03,5.52,5.59,110632,0
+HOWL.US,D,20220919,000000,5.59,5.65,5.31,5.33,47154,0
+HOWL.US,D,20220920,000000,5.38,5.655,5.38,5.42,50547,0
+HOWL.US,D,20220921,000000,5.44,5.88,5.4,5.45,25589,0
+HOWL.US,D,20220922,000000,5.35,5.73,5.24,5.3,15138,0
+HOWL.US,D,20220923,000000,5.31,5.31,5,5.02,25804,0
+HOWL.US,D,20220926,000000,4.9,5.53,4.64,4.72,101698,0
+HOWL.US,D,20220927,000000,4.73,4.845,4.6427,4.73,14240,0
+HOWL.US,D,20220928,000000,5,5,4.89,4.89,10533,0
+HOWL.US,D,20220929,000000,4.91,5.0075,4.65,4.83,12780,0
+HOWL.US,D,20220930,000000,4.78,4.78,4.51,4.51,24861,0
+HOWL.US,D,20221003,000000,4.52,4.76,4.51,4.72,17758,0
+HOWL.US,D,20221004,000000,4.8,4.81,4.65,4.73,27626,0
+HOWL.US,D,20221005,000000,4.655,4.685,4.4,4.43,22174,0
+HOWL.US,D,20221006,000000,4.36,4.48,4.33,4.36,13351,0
+HOWL.US,D,20221007,000000,4.3,4.345,4.1,4.1,18901,0
+HOWL.US,D,20221010,000000,4.14,4.14,3.93,4.07,13906,0
+HOWL.US,D,20221011,000000,3.8692,4.2,3.8692,4.04,9617,0
+HOWL.US,D,20221012,000000,3.97,4.03,3.5952,4,11613,0
+HOWL.US,D,20221013,000000,4.0701,4.4,4.07,4.14,14943,0
+HOWL.US,D,20221014,000000,4.1,4.25,4.1,4.21,18072,0
+HOWL.US,D,20221017,000000,4.25,4.43,4.1901,4.33,19247,0
+HOWL.US,D,20221018,000000,4.35,4.35,4.08,4.14,41047,0
+HOWL.US,D,20221019,000000,4.04,4.25,3.79,3.82,50301,0
+HOWL.US,D,20221020,000000,4.0076,4.1,3.76,3.82,26063,0
+HOWL.US,D,20221021,000000,3.8,3.86,3.59,3.68,1566636,0
+HOWL.US,D,20221024,000000,3.68,3.725,3.38,3.45,61155,0
+HOWL.US,D,20221025,000000,3.45,3.6,3.4,3.43,42187,0
+HOWL.US,D,20221026,000000,3.47,3.48,3.27,3.29,145578,0
+HOWL.US,D,20221027,000000,3.3,3.415,2.69,3.01,176497,0
+HOWL.US,D,20221028,000000,3,3,2.9504,2.98,43670,0
+HOWL.US,D,20221031,000000,2.93,3.2225,2.77,2.96,21672,0
+HOWL.US,D,20221101,000000,2.8901,3.025,2.8901,3.02,23408,0
+HOWL.US,D,20221102,000000,2.8985,3.02,2.84,2.84,26482,0
+HOWL.US,D,20221103,000000,2.895,2.895,2.47,2.47,82010,0
+HOWL.US,D,20221104,000000,2.52,2.68,2.47,2.47,23959,0
+HOWL.US,D,20221107,000000,2.58,2.58,2.2,2.38,327745,0
+HOWL.US,D,20221108,000000,2.4,2.52,2.29,2.405,105517,0
+HOWL.US,D,20221109,000000,2.3906,2.3985,2.16,2.22,17856,0
+HOWL.US,D,20221110,000000,2.355,2.36,2.24,2.29,26232,0
+HOWL.US,D,20221111,000000,2.3,2.45,2.2,2.27,43327,0
+HOWL.US,D,20221114,000000,2.3,2.4361,2.2,2.22,28401,0
+HOWL.US,D,20221115,000000,2.23,2.325,2.1,2.11,33048,0
+HOWL.US,D,20221116,000000,2.1,2.44,1.85,1.87,206958,0
+HOWL.US,D,20221117,000000,1.98,1.98,1.8,1.81,66980,0
+HOWL.US,D,20221118,000000,1.8,2.1,1.8,1.88,29971,0
+HOWL.US,D,20221121,000000,1.85,1.98,1.77,1.77,15811,0
+HOWL.US,D,20221122,000000,1.75,1.83,1.625,1.73,58649,0
+HOWL.US,D,20221123,000000,1.745,1.99,1.72,1.83,238588,0
+HOWL.US,D,20221125,000000,1.91,1.91,1.77,1.82,65049,0
+HOWL.US,D,20221128,000000,1.9,1.91,1.76,1.8,68706,0
+HOWL.US,D,20221129,000000,1.8,1.89,1.75,1.76,114406,0
+HOWL.US,D,20221130,000000,1.75,1.85,1.7,1.83,82047,0
+HOWL.US,D,20221201,000000,1.8,1.955,1.8,1.84,360589,0
+HOWL.US,D,20221202,000000,1.89,1.89,1.75,1.77,229005,0
+HOWL.US,D,20221205,000000,1.82,1.85,1.75,1.75,219075,0
+HOWL.US,D,20221206,000000,1.75,1.7602,1.56,1.63,274408,0
+HOWL.US,D,20221207,000000,1.6,1.6253,1.39,1.53,271677,0
+HOWL.US,D,20221208,000000,1.56,1.67,1.54,1.64,133666,0
+HOWL.US,D,20221209,000000,1.65,1.84,1.55,1.79,120327,0
+HOWL.US,D,20221212,000000,1.84,1.98,1.74,1.92,148640,0
+HOWL.US,D,20221213,000000,1.965,2.05,1.88,2.05,110455,0
+HOWL.US,D,20221214,000000,1.96,2.17,1.9,2.02,124069,0
+HOWL.US,D,20221215,000000,2.03,2.05,1.9,1.96,91416,0
+HOWL.US,D,20221216,000000,1.93,1.97,1.86,1.86,270248,0
+HOWL.US,D,20221219,000000,1.9,1.92,1.72,1.72,103166,0
+HOWL.US,D,20221220,000000,1.68,1.82,1.68,1.68,96899,0
+HOWL.US,D,20221221,000000,1.66,1.82,1.64,1.76,77933,0
+HOWL.US,D,20221222,000000,1.76,1.82,1.76,1.77,96049,0
+HOWL.US,D,20221223,000000,1.81,1.9337,1.7801,1.89,159094,0
+HOWL.US,D,20221227,000000,1.87,1.91,1.76,1.79,40227,0
+HOWL.US,D,20221228,000000,1.8,1.8304,1.8,1.82,123715,0
+HOWL.US,D,20221229,000000,1.81,2.05,1.81,2.05,226684,0
+HOWL.US,D,20221230,000000,2.03,2.06,1.97,2.05,165690,0
+HOWL.US,D,20230103,000000,2.09,2.11,2.0301,2.05,139564,0
+HOWL.US,D,20230104,000000,2.08,2.08,1.97,1.98,63704,0
+HOWL.US,D,20230105,000000,2.01,2.25,1.98,2.21,448031,0
+HOWL.US,D,20230106,000000,2.22,2.94,2.16,2.25,3565653,0
+HOWL.US,D,20230109,000000,2.24,2.24,2.05,2.08,195133,0
+HOWL.US,D,20230110,000000,2.12,2.24,2.0715,2.23,373518,0
+HOWL.US,D,20230111,000000,2.65,3.29,2.51,2.57,5707375,0
+HOWL.US,D,20230112,000000,2.57,3.64,2.4213,3.59,2251934,0
+HOWL.US,D,20230113,000000,3.48,3.8,3.16,3.28,708697,0
+HOWL.US,D,20230117,000000,3.31,3.59,3.16,3.51,256959,0
+HOWL.US,D,20230118,000000,3.57,3.6499,3.0601,3.38,312485,0
+HOWL.US,D,20230119,000000,3.39,3.62,3.27,3.51,108731,0
+HOWL.US,D,20230120,000000,3.59,4.5687,3.5501,4.3,744394,0
+HOWL.US,D,20230123,000000,4.35,4.3636,3.67,3.72,348444,0
+HOWL.US,D,20230124,000000,3.75,3.86,3.56,3.7,131925,0
+HOWL.US,D,20230125,000000,3.8,3.825,3.55,3.71,146403,0
+HOWL.US,D,20230126,000000,3.72,3.91,3.64,3.85,100450,0
+HOWL.US,D,20230127,000000,3.85,4.14,3.77,4.1,169352,0
+HOWL.US,D,20230130,000000,4.1,4.3296,3.98,4.11,200119,0
+HOWL.US,D,20230131,000000,4.1,4.11,3.68,4,186269,0
+HOWL.US,D,20230201,000000,4.04,4.15,3.8901,3.98,113580,0
+HOWL.US,D,20230202,000000,3.98,4.12,3.57,3.71,149827,0
+HOWL.US,D,20230203,000000,3.61,3.9389,3.6,3.79,70959,0
+HOWL.US,D,20230206,000000,3.76,4,3.69,3.93,54120,0
+HOWL.US,D,20230207,000000,3.96,3.96,3.75,3.84,49192,0
+HOWL.US,D,20230208,000000,3.75,3.77,3,3.14,246854,0
+HOWL.US,D,20230209,000000,3.25,3.35,3.15,3.31,77125,0
+HOWL.US,D,20230210,000000,3.28,3.5,3.255,3.42,88421,0
+HOWL.US,D,20230213,000000,3.4,3.56,3.25,3.26,62369,0
+HOWL.US,D,20230214,000000,3.25,3.37,3.2,3.25,37796,0
+HOWL.US,D,20230215,000000,3.25,3.48,3.2,3.45,37145,0
+HOWL.US,D,20230216,000000,3.37,3.37,3.22,3.27,32995,0
+HOWL.US,D,20230217,000000,3.33,3.5499,3.28,3.43,45980,0
+HOWL.US,D,20230221,000000,3.39,3.39,3.05,3.1,93926,0
+HOWL.US,D,20230222,000000,3.09,3.2699,3.07,3.16,21630,0
+HOWL.US,D,20230223,000000,3.18,3.23,2.99,3.05,71937,0
+HOWL.US,D,20230224,000000,3,3.26,2.55,2.63,145125,0
+HOWL.US,D,20230227,000000,2.77,3.25,2.77,2.97,168914,0
+HOWL.US,D,20230228,000000,2.92,3.035,2.78,2.885,64538,0
+HOWL.US,D,20230301,000000,2.87,3.07,2.87,3.04,115471,0
+HOWL.US,D,20230302,000000,2.98,3.01,2.5,2.58,158706,0
+HOWL.US,D,20230303,000000,2.57,2.71,2.54,2.68,52455,0
+HOWL.US,D,20230306,000000,2.72,2.75,2.39,2.49,62594,0
+HOWL.US,D,20230307,000000,2.43,2.73,2.43,2.66,47903,0
+HOWL.US,D,20230308,000000,2.64,2.77,2.63,2.72,27594,0
+HOWL.US,D,20230309,000000,2.71,2.78,2.4,2.55,54260,0
+HOWL.US,D,20230310,000000,2.47,2.52,2.21,2.21,51614,0
+HOWL.US,D,20230313,000000,2.19,2.315,2.18,2.26,28702,0
+HOWL.US,D,20230314,000000,2.31,2.44,2.25,2.3,76126,0
+HOWL.US,D,20230315,000000,2.26,2.42,2.14,2.38,63088,0
+HOWL.US,D,20230316,000000,2.2,2.5,2.2,2.44,65232,0
+HOWL.US,D,20230317,000000,2.52,2.6078,2.37,2.43,52469,0
+HOWL.US,D,20230320,000000,2.43,2.43,2.27,2.42,26344,0
+HOWL.US,D,20230321,000000,2.43,2.45,2.31,2.44,43563,0
+HOWL.US,D,20230322,000000,2.4,2.4,2.25,2.29,18295,0
+HOWL.US,D,20230323,000000,2.26,2.36,2.06,2.17,48121,0
+HOWL.US,D,20230324,000000,2.1,2.5599,2.1,2.43,44077,0
+HOWL.US,D,20230327,000000,2.42,2.5,2.2858,2.35,27666,0
+HOWL.US,D,20230328,000000,2.36,2.71,2.36,2.5,48259,0
+HOWL.US,D,20230329,000000,2.6,2.6632,2.45,2.56,25646,0
+HOWL.US,D,20230330,000000,2.56,2.717,2.46,2.59,45010,0
+HOWL.US,D,20230331,000000,2.67,2.67,2.5,2.6,40556,0
+HOWL.US,D,20230403,000000,2.55,2.61,2.5,2.56,40783,0
+HOWL.US,D,20230404,000000,2.64,2.64,2.475,2.52,47108,0
+HOWL.US,D,20230405,000000,2.52,2.5686,2.4125,2.5,93751,0
+HOWL.US,D,20230406,000000,2.5,2.535,2.375,2.5,27546,0
+HOWL.US,D,20230410,000000,2.5,2.56,2.4,2.43,21318,0
+HOWL.US,D,20230411,000000,2.45,2.58,2.41,2.47,13900,0
+HOWL.US,D,20230412,000000,2.52,2.52,2.41,2.49,57842,0
+HOWL.US,D,20230413,000000,2.5,2.59,2.4565,2.565,61793,0
+HOWL.US,D,20230414,000000,2.6,2.65,2.46,2.57,98493,0
+HOWL.US,D,20230417,000000,2.68,2.69,2.46,2.49,72335,0
+HOWL.US,D,20230418,000000,2.49,2.56,2.46,2.56,61757,0
+HOWL.US,D,20230419,000000,2.49,2.6212,2.46,2.47,31250,0
+HOWL.US,D,20230420,000000,2.47,2.48,2.42,2.42,60744,0
+HOWL.US,D,20230421,000000,2.44,2.474,2.33,2.36,71690,0
+HOWL.US,D,20230424,000000,2.35,2.4099,2.321,2.35,45831,0
+HOWL.US,D,20230425,000000,2.35,2.36,2.31,2.34,36952,0
+HOWL.US,D,20230426,000000,2.375,2.4399,2.31,2.31,26926,0
+HOWL.US,D,20230427,000000,2.34,2.4,2.34,2.36,16363,0
+HOWL.US,D,20230428,000000,2.469,2.469,2.3365,2.37,17288,0
+HOWL.US,D,20230501,000000,2.37,2.53,2.3603,2.5,31718,0
+HOWL.US,D,20230502,000000,2.54,2.62,2.43,2.62,28618,0
+HOWL.US,D,20230503,000000,2.69,2.69,2.585,2.62,142176,0
+HOWL.US,D,20230504,000000,2.65,2.68,2.51,2.6,60724,0
+HOWL.US,D,20230505,000000,2.62,2.98,2.62,2.98,20869,0
+HOWL.US,D,20230508,000000,3.04,3.08,2.93,2.93,21481,0
+HOWL.US,D,20230509,000000,2.9,3.06,2.88,2.98,15486,0
+HOWL.US,D,20230510,000000,3.01,3.07,2.9301,3.04,10594,0
+HOWL.US,D,20230511,000000,3,3.01,2.75,2.77,20054,0
+HOWL.US,D,20230512,000000,2.88,3.02,2.82,2.94,51114,0
+HOWL.US,D,20230515,000000,3,3.1,2.81,2.81,26980,0
+HOWL.US,D,20230516,000000,2.74,2.846,2.58,2.74,15879,0
+HOWL.US,D,20230517,000000,2.72,2.8,2.62,2.74,11272,0
+HOWL.US,D,20230518,000000,2.75,2.9399,2.72,2.72,47547,0
+HOWL.US,D,20230519,000000,2.82,2.93,2.63,2.67,27980,0
+HOWL.US,D,20230522,000000,2.64,2.75,2.54,2.54,29536,0
+HOWL.US,D,20230523,000000,2.53,2.7499,2.46,2.73,14419,0
+HOWL.US,D,20230524,000000,2.77,2.84,2.615,2.64,25161,0
+HOWL.US,D,20230525,000000,2.735,2.78,2.51,2.51,21474,0
+HOWL.US,D,20230526,000000,2.55,2.9,2.55,2.84,37051,0
+HOWL.US,D,20230530,000000,2.95,3.3886,2.87,3.32,67731,0
+HOWL.US,D,20230531,000000,3.33,3.33,3.13,3.19,22276,0
+HOWL.US,D,20230601,000000,3.24,3.65,3.2055,3.65,96885,0
+HOWL.US,D,20230602,000000,3.74,3.89,3.5101,3.59,101070,0
+HOWL.US,D,20230605,000000,3.66,3.66,3.23,3.36,36473,0
+HOWL.US,D,20230606,000000,3.32,3.5499,3.2673,3.47,41051,0
+HOWL.US,D,20230607,000000,3.6,3.67,3.38,3.38,46930,0
+HOWL.US,D,20230608,000000,3.38,3.5221,3.31,3.48,9885,0
+HOWL.US,D,20230609,000000,3.45,3.55,3.2999,3.38,10665,0
+HOWL.US,D,20230612,000000,3.5586,3.5586,3.2501,3.37,34448,0
+HOWL.US,D,20230613,000000,3.38,3.8,3.3,3.61,43109,0
+HOWL.US,D,20230614,000000,3.6,3.75,3.41,3.46,34250,0
+HOWL.US,D,20230615,000000,3.44,3.575,3.26,3.33,37601,0
+HOWL.US,D,20230616,000000,3.43,3.52,3.19,3.19,84874,0
+HOWL.US,D,20230620,000000,3.14,3.43,2.84,2.86,35533,0
+HOWL.US,D,20230621,000000,2.82,2.9022,2.8,2.81,9236,0
+HOWL.US,D,20230622,000000,2.86,2.9899,2.52,2.56,52132,0
+HOWL.US,D,20230623,000000,2.57,2.85,2.57,2.82,37802,0
+HOWL.US,D,20230626,000000,2.875,2.9294,2.7,2.73,51513,0
+HOWL.US,D,20230627,000000,2.79,2.89,2.65,2.72,22710,0
+HOWL.US,D,20230628,000000,2.795,2.8897,2.75,2.8,16139,0
+HOWL.US,D,20230629,000000,2.89,2.95,2.84,2.88,9030,0
+HOWL.US,D,20230630,000000,2.97,3.1,2.8925,3.05,24076,0
+HOWL.US,D,20230703,000000,2.99,3.09,2.89,3,10266,0
+HOWL.US,D,20230705,000000,3.055,3.17,3,3.13,64277,0
+HOWL.US,D,20230706,000000,3.15,3.19,3.0316,3.18,38930,0
+HOWL.US,D,20230707,000000,3.17,3.55,3.14,3.28,66576,0
+HOWL.US,D,20230710,000000,3.32,3.4899,3.21,3.32,38932,0
+HOWL.US,D,20230711,000000,3.32,3.4975,3.142,3.22,25719,0
+HOWL.US,D,20230712,000000,3.27,3.34,3.18,3.28,29610,0
+HOWL.US,D,20230713,000000,3.161,3.4,3.161,3.4,43560,0
+HOWL.US,D,20230714,000000,3.39,3.43,3.15,3.16,29961,0
+HOWL.US,D,20230717,000000,3.17,3.31,3.1,3.23,38379,0
+HOWL.US,D,20230718,000000,3.28,3.28,3.1,3.18,51623,0
+HOWL.US,D,20230719,000000,3.2,3.35,3.11,3.35,26212,0
+HOWL.US,D,20230720,000000,3.39,3.4,3.32,3.39,13630,0
+HOWL.US,D,20230721,000000,3.4,3.62,3.3377,3.61,50425,0
+HOWL.US,D,20230724,000000,3.62,4.13,3.6141,3.82,176309,0
+HOWL.US,D,20230725,000000,3.84,4.025,3.19,3.39,97046,0
+HOWL.US,D,20230726,000000,3.3,3.43,3.14,3.28,89093,0
+HOWL.US,D,20230727,000000,3.25,3.3,2.67,2.73,133360,0
+HOWL.US,D,20230728,000000,2.86,2.93,2.72,2.73,64959,0
+HOWL.US,D,20230731,000000,2.73,2.9331,2.6,2.69,66956,0
+HOWL.US,D,20230801,000000,2.73,2.87,2.63,2.74,71831,0
+HOWL.US,D,20230802,000000,2.78,2.7899,2.59,2.67,34748,0
+HOWL.US,D,20230803,000000,2.58,2.7,2.58,2.67,20093,0
+HOWL.US,D,20230804,000000,2.75,2.75,2.45,2.48,46512,0
+HOWL.US,D,20230807,000000,2.53,2.53,2.42,2.47,28876,0
+HOWL.US,D,20230808,000000,2.44,2.57,2.4023,2.54,21970,0
+HOWL.US,D,20230809,000000,2.6,2.6,2.46,2.53,10819,0
+HOWL.US,D,20230810,000000,2.76,2.76,2.5539,2.63,51783,0
+HOWL.US,D,20230811,000000,2.64,2.75,2.5714,2.61,27732,0
+HOWL.US,D,20230814,000000,2.61,2.655,2.57,2.62,40530,0
+HOWL.US,D,20230815,000000,2.6,2.6012,2.45,2.51,29785,0
+HOWL.US,D,20230816,000000,2.49,2.65,2.45,2.64,29400,0
+HOWL.US,D,20230817,000000,2.59,2.59,2.42,2.475,22899,0
+HOWL.US,D,20230818,000000,2.41,2.63,2.41,2.51,29671,0
+HOWL.US,D,20230821,000000,2.48,2.5,2.4,2.46,15969,0
+HOWL.US,D,20230822,000000,2.43,2.57,2.4101,2.46,13322,0
+HOWL.US,D,20230823,000000,2.43,2.71,2.43,2.58,21695,0
+HOWL.US,D,20230824,000000,2.74,3.29,2.72,3.27,208343,0
+HOWL.US,D,20230825,000000,3.24,3.33,2.9207,3.06,94329,0
+HOWL.US,D,20230828,000000,3.09,3.09,2.83,3.05,16206,0
+HOWL.US,D,20230829,000000,3,3.0241,2.73,2.79,62642,0
+HOWL.US,D,20230830,000000,2.84,2.8615,2.7419,2.76,12758,0
+HOWL.US,D,20230831,000000,2.75,2.9,2.72,2.74,10632,0
+HOWL.US,D,20230901,000000,2.795,2.795,2.61,2.61,39376,0
+HOWL.US,D,20230905,000000,2.59,2.75,2.58,2.59,10988,0
+HOWL.US,D,20230906,000000,2.5901,2.67,2.47,2.64,20015,0
+HOWL.US,D,20230907,000000,2.546,2.66,2.53,2.58,11021,0
+HOWL.US,D,20230908,000000,2.59,2.63,2.52,2.52,17744,0
+HOWL.US,D,20230911,000000,2.52,2.6,2.52,2.52,6718,0
+HOWL.US,D,20230912,000000,2.59,2.63,2.53,2.53,14411,0
+HOWL.US,D,20230913,000000,2.57,2.62,2.5,2.51,7877,0
+HOWL.US,D,20230914,000000,2.53,2.62,2.52,2.57,4575,0
+HOWL.US,D,20230915,000000,2.57,2.585,2.4101,2.57,21061,0
+HOWL.US,D,20230918,000000,2.6,2.62,2.4,2.44,21671,0
+HOWL.US,D,20230919,000000,2.5,2.55,2.47,2.54,17397,0
+HOWL.US,D,20230920,000000,2.5,2.5,2.32,2.36,43783,0
+HOWL.US,D,20230921,000000,2.31,2.31,2.24,2.27,27490,0
+HOWL.US,D,20230922,000000,2.36,2.38,2.12,2.205,23610,0
+HOWL.US,D,20230925,000000,2.27,2.27,2.02,2.02,38533,0
+HOWL.US,D,20230926,000000,2.01,2.01,1.93,2,12415,0
+HOWL.US,D,20230927,000000,1.97,2.27,1.97,2.22,36478,0
+HOWL.US,D,20230928,000000,2.23,2.2796,2.1107,2.14,10555,0
+HOWL.US,D,20230929,000000,2.14,2.2399,2.14,2.14,14635,0
+HOWL.US,D,20231002,000000,2.2199,2.22,1.95,2.05,19938,0
+HOWL.US,D,20231003,000000,2.0769,2.125,1.9602,2.125,15975,0
+HOWL.US,D,20231004,000000,2.09,2.09,1.97,1.99,15529,0
+HOWL.US,D,20231005,000000,2.0576,2.0576,1.92,1.96,32078,0
+HOWL.US,D,20231006,000000,2.08,2.08,1.91,1.93,5248,0
+HOWL.US,D,20231009,000000,1.91,2.08,1.91,2.08,9074,0
+HOWL.US,D,20231010,000000,2.03,2.2078,2.03,2.05,7250,0
+HOWL.US,D,20231011,000000,2.1,2.43,2.1,2.34,17196,0
+HOWL.US,D,20231012,000000,2.47,2.47,2.23,2.36,14103,0
+HOWL.US,D,20231013,000000,2.32,2.3748,2.2601,2.31,9522,0
+HOWL.US,D,20231016,000000,2.29,2.53,2.29,2.43,24898,0
+HOWL.US,D,20231017,000000,2.46,2.46,2.29,2.29,26281,0
+HOWL.US,D,20231018,000000,2.33,2.35,2.276,2.35,9034,0
+HOWL.US,D,20231019,000000,2.26,2.27,2.0001,2.01,25414,0
+HOWL.US,D,20231020,000000,2,2.1378,2,2.04,15874,0
+HOWL.US,D,20231023,000000,2,2,1.76,1.78,25573,0
+HOWL.US,D,20231024,000000,1.83,1.86,1.5735,1.8,11319,0
+HOWL.US,D,20231025,000000,1.8,2.65,1.68,2.4,3156758,0
+HOWL.US,D,20231026,000000,2.4,2.4,2.22,2.31,591370,0
+HOWL.US,D,20231027,000000,2.28,2.59,2.28,2.46,351865,0
+HOWL.US,D,20231030,000000,2.72,2.74,2.34,2.52,420219,0
+HOWL.US,D,20231031,000000,2.54,2.8747,2.4,2.5,733028,0
+HOWL.US,D,20231101,000000,2.65,2.65,2.02,2.28,329895,0
+HOWL.US,D,20231102,000000,2.1,2.21,1.9,2.15,333529,0
+HOWL.US,D,20231103,000000,2.53,3.35,2.43,3.17,39771617,0
+HOWL.US,D,20231106,000000,3.01,3.2,2.81,3.03,4476152,0
+HOWL.US,D,20231107,000000,2.8,3.07,2.78,2.94,698555,0
+HOWL.US,D,20231108,000000,2.99,2.99,2.693,2.75,392228,0
+HOWL.US,D,20231109,000000,2.67,2.67,2.25,2.26,316762,0
+HOWL.US,D,20231110,000000,2.23,2.3,2.0953,2.3,166072,0
+HOWL.US,D,20231113,000000,2.3,2.3,2.0601,2.22,176695,0
+HOWL.US,D,20231114,000000,2.21,2.34,2.17,2.2,165278,0
+HOWL.US,D,20231115,000000,2.21,2.3701,2.16,2.2,191759,0
+HOWL.US,D,20231116,000000,2.2,2.27,2.0707,2.24,120892,0
+HOWL.US,D,20231117,000000,2.24,2.3,2.18,2.3,99959,0
+HOWL.US,D,20231120,000000,2.35,2.52,2.29,2.47,118261,0
+HOWL.US,D,20231121,000000,2.5,2.53,2.37,2.37,69596,0
+HOWL.US,D,20231122,000000,2.41,2.44,2.31,2.38,57926,0
+HOWL.US,D,20231124,000000,2.37,2.45,2.33,2.41,28925,0
+HOWL.US,D,20231127,000000,2.41,2.52,2.327,2.52,107107,0
+HOWL.US,D,20231128,000000,2.44,2.5,2.42,2.5,46771,0
+HOWL.US,D,20231129,000000,2.5,2.6252,2.47,2.57,39046,0
+HOWL.US,D,20231130,000000,2.61,2.64,2.4,2.45,320818,0
+HOWL.US,D,20231201,000000,2.44,2.57,2.38,2.55,91433,0
+HOWL.US,D,20231204,000000,2.54,2.79,2.5,2.75,97876,0
+HOWL.US,D,20231205,000000,2.72,2.78,2.61,2.7,69938,0
+HOWL.US,D,20231206,000000,2.7,2.97,2.66,2.83,167181,0
+HOWL.US,D,20231207,000000,2.84,2.94,2.82,2.925,628725,0
+HOWL.US,D,20231208,000000,2.88,2.96,2.85,2.9,33774,0
+HOWL.US,D,20231211,000000,2.88,2.88,2.661,2.68,1633211,0
+HOWL.US,D,20231212,000000,2.68,2.68,2.48,2.62,103764,0
+HOWL.US,D,20231213,000000,2.63,2.84,2.57,2.8,815926,0
+HOWL.US,D,20231214,000000,2.86,2.93,2.8,2.86,117309,0
+HOWL.US,D,20231215,000000,2.98,3,2.85,2.99,87094,0
+HOWL.US,D,20231218,000000,2.99,3.135,2.9,2.99,102325,0
+HOWL.US,D,20231219,000000,2.99,3.11,2.93,3.01,75718,0
+HOWL.US,D,20231220,000000,3.01,3.04,2.81,2.88,61706,0
+HOWL.US,D,20231221,000000,2.96,2.96,2.7513,2.96,153581,0
+HOWL.US,D,20231222,000000,2.92,3.25,2.92,3.22,216103,0
+HOWL.US,D,20231226,000000,3.08,3.55,3.08,3.53,191250,0
+HOWL.US,D,20231227,000000,3.63,4.065,3.57,3.89,174631,0
+HOWL.US,D,20231228,000000,4.18,4.29,4.02,4.15,281911,0
+HOWL.US,D,20231229,000000,4.17,4.225,3.42,3.86,294438,0
+HOWL.US,D,20240102,000000,3.89,4.74,3.8423,4.64,207921,0
+HOWL.US,D,20240103,000000,4.71,4.72,4.29,4.35,218593,0
+HOWL.US,D,20240104,000000,4.39,5.25,4.39,5.25,474051,0
+HOWL.US,D,20240105,000000,5.57,5.59,4.44,5.36,353154,0
+HOWL.US,D,20240108,000000,5.28,5.5527,4.85,5.1,430180,0
+HOWL.US,D,20240109,000000,5.12,5.3,4.9001,5.01,188199,0
+HOWL.US,D,20240110,000000,5.01,5.105,4.72,5.08,98387,0
+HOWL.US,D,20240111,000000,4.98,5.09,4.66,5.02,233661,0
+HOWL.US,D,20240112,000000,5.02,5.1094,4.95,5.04,135144,0
+HOWL.US,D,20240116,000000,4.95,4.95,4.74,4.83,531605,0
+HOWL.US,D,20240117,000000,4.83,4.83,4.57,4.71,87014,0
+HOWL.US,D,20240118,000000,4.75,4.75,4.2101,4.47,159231,0
+HOWL.US,D,20240119,000000,4.43,4.44,4.17,4.23,109008,0
+HOWL.US,D,20240122,000000,4.23,4.27,3.881,4.12,185311,0
+HOWL.US,D,20240123,000000,4.15,4.41,3.86,3.92,195132,0
+HOWL.US,D,20240124,000000,3.97,4.17,3.87,4.12,78060,0
+HOWL.US,D,20240125,000000,4.09,4.43,4,4.23,148286,0
+HOWL.US,D,20240126,000000,4.24,4.53,4.21,4.35,591239,0
+HOWL.US,D,20240129,000000,4.35,4.975,4.2099,4.9,913812,0
+HOWL.US,D,20240130,000000,4.9,5.135,4.76,4.92,1714358,0
+HOWL.US,D,20240131,000000,4.92,5.11,4.57,4.63,412630,0
+HOWL.US,D,20240201,000000,4.81,4.85,4.3361,4.76,150821,0
+HOWL.US,D,20240202,000000,4.75,5.42,4.75,5.41,128918,0
+HOWL.US,D,20240205,000000,5.47,6.42,5.4214,6.07,419162,0
+HOWL.US,D,20240206,000000,6.14,6.72,6.13,6.5,296917,0
+HOWL.US,D,20240207,000000,6.63,6.77,6.14,6.31,151506,0
+HOWL.US,D,20240208,000000,6.39,7.23,6.2101,6.91,140300,0
+HOWL.US,D,20240209,000000,6.94,7.17,6.34,6.62,204226,0
+HOWL.US,D,20240212,000000,6.44,6.75,5.83,6.12,653790,0
+HOWL.US,D,20240213,000000,6.05,6.32,5.77,5.87,164274,0
+HOWL.US,D,20240214,000000,5.97,6.1383,5.7301,5.97,230388,0
+HOWL.US,D,20240215,000000,6.03,6.415,5.985,6.3,109427,0
+HOWL.US,D,20240216,000000,6.27,6.89,6.27,6.89,163002,0
+HOWL.US,D,20240220,000000,6.61,7.25,6.61,6.76,179390,0
+HOWL.US,D,20240221,000000,6.72,6.76,6.27,6.62,112015,0
+HOWL.US,D,20240222,000000,6.84,6.97,6.55,6.63,71010,0
+HOWL.US,D,20240223,000000,6.55,7.39,6.5,7.39,209982,0
+HOWL.US,D,20240226,000000,7.42,8.1939,7.1107,7.35,242806,0
+HOWL.US,D,20240227,000000,7.5,8.1399,7.38,7.91,242008,0
+HOWL.US,D,20240228,000000,8.07,8.105,6.2601,6.36,611879,0
+HOWL.US,D,20240229,000000,6.41,7.305,6.4,6.92,246248,0
+HOWL.US,D,20240301,000000,7.04,7.17,6.7601,7,156669,0
+HOWL.US,D,20240304,000000,7.04,7.0506,6.72,6.88,111493,0
+HOWL.US,D,20240305,000000,6.86,7.04,6.6837,6.83,78337,0
+HOWL.US,D,20240306,000000,6.97,7.17,6.76,7.03,111743,0
+HOWL.US,D,20240307,000000,7,7.03,6.31,6.75,178360,0
+HOWL.US,D,20240308,000000,6.98,7.08,6.5,6.51,165565,0
+HOWL.US,D,20240311,000000,6.58,6.7799,6.34,6.55,120990,0
+HOWL.US,D,20240312,000000,6.54,6.79,6.46,6.6,91617,0
+HOWL.US,D,20240313,000000,6.57,6.605,6.1,6.22,671341,0
+HOWL.US,D,20240314,000000,6.11,6.3,6,6.11,124550,0
+HOWL.US,D,20240315,000000,6.11,6.4,6.11,6.14,309100,0
+HOWL.US,D,20240318,000000,6.25,6.275,5.98,6.02,124204,0
+HOWL.US,D,20240319,000000,6.06,6.06,5.87,5.94,152702,0
+HOWL.US,D,20240320,000000,5.97,6.11,5.86,6.11,153808,0
+HOWL.US,D,20240321,000000,6.17,6.3399,5.8,5.85,181176,0
+HOWL.US,D,20240322,000000,5.82,6.17,5.77,6.08,69817,0
+HOWL.US,D,20240325,000000,6.02,6.16,5.92,6.01,156087,0
+HOWL.US,D,20240326,000000,6.04,6.0996,5.81,6.04,115451,0
+HOWL.US,D,20240327,000000,6.07,6.73,6.015,6.35,195945,0
+HOWL.US,D,20240328,000000,6.43,6.66,6.24,6.48,152707,0
+HOWL.US,D,20240401,000000,6.54,6.74,6.16,6.38,86098,0
+HOWL.US,D,20240402,000000,6.34,6.38,5.92,6.06,80555,0
+HOWL.US,D,20240403,000000,6.33,6.385,6.02,6.02,126125,0
+HOWL.US,D,20240404,000000,6.03,6.325,5.97,6,160261,0
+HOWL.US,D,20240405,000000,6,6.1,5.8,5.92,92776,0
+HOWL.US,D,20240408,000000,5.9,5.99,5.25,5.38,280604,0
+HOWL.US,D,20240409,000000,5.38,5.4,5.27,5.35,70160,0
+HOWL.US,D,20240410,000000,5.21,5.32,5.08,5.29,87043,0
+HOWL.US,D,20240411,000000,5.36,5.38,4.865,5.07,245868,0
+HOWL.US,D,20240412,000000,5.08,5.08,4.5,4.69,413090,0
+HOWL.US,D,20240415,000000,4.77,5.49,4.77,5.49,261486,0
+HOWL.US,D,20240416,000000,5.53,5.82,5.34,5.61,425685,0
+HOWL.US,D,20240417,000000,5.57,6.04,5.55,5.84,409947,0
+HOWL.US,D,20240418,000000,5.96,6.12,5.75,5.87,118988,0
+HOWL.US,D,20240419,000000,5.79,5.975,5.62,5.9,120721,0
+HOWL.US,D,20240422,000000,5.97,6.1584,5.7714,6.09,241411,0
+HOWL.US,D,20240423,000000,6.13,6.44,5.96,6.44,393989,0
+HOWL.US,D,20240424,000000,6.38,6.65,6.24,6.39,81698,0
+HOWL.US,D,20240425,000000,6.28,6.3,6,6.21,78714,0
+HOWL.US,D,20240426,000000,6.22,6.78,6.1,6.75,82150,0
+HOWL.US,D,20240429,000000,6.73,6.89,6.28,6.66,125968,0
+HOWL.US,D,20240430,000000,6.61,6.74,6.19,6.24,143426,0
+HOWL.US,D,20240501,000000,6.24,6.486,5.96,6.02,197079,0
+HOWL.US,D,20240502,000000,6.12,6.335,5.93,6.08,90502,0
+HOWL.US,D,20240503,000000,6.13,6.3415,5.78,6.07,138943,0
+HOWL.US,D,20240506,000000,5.88,6.2404,5.71,5.98,203495,0
+HOWL.US,D,20240507,000000,6,6.005,5.66,5.72,85963,0
+HOWL.US,D,20240508,000000,5.72,5.84,5.39,5.48,102690,0
+HOWL.US,D,20240509,000000,5.45,5.69,5.305,5.57,126571,0
+HOWL.US,D,20240510,000000,5.61,5.61,5.02,5.05,91420,0
+HOWL.US,D,20240513,000000,5.02,5.1662,4.4,4.46,356065,0
+HOWL.US,D,20240514,000000,4.48,5.11,4.48,4.93,186700,0
+HOWL.US,D,20240515,000000,5.08,5.41,4.82,4.85,161579,0
+HOWL.US,D,20240516,000000,4.87,5.035,4.64,4.88,135464,0
+HOWL.US,D,20240517,000000,4.87,4.96,4.72,4.72,114618,0
+HOWL.US,D,20240520,000000,4.69,4.93,4.57,4.78,343417,0
+HOWL.US,D,20240521,000000,4.77,5.29,4.765,5,81368,0
+HOWL.US,D,20240522,000000,5.19,5.19,4.75,4.89,175269,0
+HOWL.US,D,20240523,000000,4.89,5.16,4.8239,5.16,130707,0
+HOWL.US,D,20240524,000000,5.1,5.56,4.84,4.88,220666,0
+HOWL.US,D,20240528,000000,4.91,5.19,4.665,4.96,225536,0
+HOWL.US,D,20240529,000000,4.87,5.21,4.87,5.09,73390,0
+HOWL.US,D,20240530,000000,5.04,5.47,4.97,5.36,110270,0
+HOWL.US,D,20240531,000000,5.38,5.73,5.08,5.17,311879,0
+HOWL.US,D,20240603,000000,4.73,4.73,3.89,3.99,417262,0
+HOWL.US,D,20240604,000000,4.16,4.16,3.59,3.64,297651,0
+HOWL.US,D,20240605,000000,3.64,3.715,3.42,3.59,187000,0
+HOWL.US,D,20240606,000000,3.59,3.645,3.35,3.5,260315,0
+HOWL.US,D,20240607,000000,3.49,3.695,3.3606,3.49,172619,0
+HOWL.US,D,20240610,000000,3.18,3.47,3.06,3.25,312672,0
+HOWL.US,D,20240611,000000,3.27,3.34,3.02,3.2,171294,0
+HOWL.US,D,20240612,000000,3.21,3.46,2.95,3.07,368920,0
+HOWL.US,D,20240613,000000,3.15,3.49,3.135,3.25,294835,0
+HOWL.US,D,20240614,000000,3.27,3.27,3.01,3.01,193562,0
+HOWL.US,D,20240617,000000,3.05,3.22,2.96,3.13,219288,0
+HOWL.US,D,20240618,000000,3.11,3.2,2.875,2.89,230584,0
+HOWL.US,D,20240620,000000,2.9,2.985,2.61,2.69,321821,0
+HOWL.US,D,20240621,000000,2.79,3.035,2.7,2.88,334033,0
+HOWL.US,D,20240624,000000,2.86,2.9864,2.605,2.61,386710,0
+HOWL.US,D,20240625,000000,2.72,2.72,1.96,2.34,1008748,0
+HOWL.US,D,20240626,000000,2.41,2.5822,2.22,2.34,446453,0
+HOWL.US,D,20240627,000000,2.31,2.73,2.31,2.51,538356,0
+HOWL.US,D,20240628,000000,2.47,2.7,2.34,2.44,4306477,0
+HOWL.US,D,20240701,000000,2.46,2.5299,2.175,2.35,432860,0
+HOWL.US,D,20240702,000000,2.32,2.32,2.04,2.06,330740,0
+HOWL.US,D,20240703,000000,2.09,2.28,2.0101,2.14,170573,0
+HOWL.US,D,20240705,000000,2.11,2.14,1.98,2.08,383361,0
+HOWL.US,D,20240708,000000,2.17,2.2899,2.01,2.18,346128,0
+HOWL.US,D,20240709,000000,2.17,2.39,2.13,2.34,392002,0
+HOWL.US,D,20240710,000000,2.33,2.35,2.18,2.2,199725,0
+HOWL.US,D,20240711,000000,2.24,2.77,2.24,2.74,583868,0
+HOWL.US,D,20240712,000000,2.76,2.99,2.62,2.69,479851,0
+HOWL.US,D,20240715,000000,2.69,2.89,2.67,2.86,278061,0
+HOWL.US,D,20240716,000000,2.84,3.0551,2.84,2.95,238551,0
+HOWL.US,D,20240717,000000,2.95,3.07,2.74,2.88,197632,0
+HOWL.US,D,20240718,000000,2.87,3.0479,2.73,2.77,227743,0
+HOWL.US,D,20240719,000000,2.79,2.81,2.65,2.72,178144,0
+HOWL.US,D,20240722,000000,2.66,2.8545,2.53,2.74,345550,0
+HOWL.US,D,20240723,000000,2.73,2.98,2.65,2.94,129392,0
+HOWL.US,D,20240724,000000,2.9,2.97,2.72,2.75,148957,0
+HOWL.US,D,20240725,000000,2.8,2.9748,2.711,2.74,148731,0
+HOWL.US,D,20240726,000000,2.81,2.8651,2.63,2.73,166103,0
+HOWL.US,D,20240729,000000,2.73,2.84,2.67,2.68,155583,0
+HOWL.US,D,20240730,000000,2.68,2.7182,2.4,2.45,256363,0
+HOWL.US,D,20240731,000000,2.43,2.45,2.18,2.25,278795,0
+HOWL.US,D,20240801,000000,2.27,2.43,2.2201,2.3,164714,0
+HOWL.US,D,20240802,000000,2.29,2.4,2.0709,2.11,165707,0
+HOWL.US,D,20240805,000000,2,2.08,1.85,1.92,277733,0
+HOWL.US,D,20240806,000000,2.04,2.04,1.89,1.98,109751,0
+HOWL.US,D,20240807,000000,2.05,2.12,1.66,1.71,345357,0
+HOWL.US,D,20240808,000000,1.79,1.99,1.79,1.85,109079,0
+HOWL.US,D,20240809,000000,1.84,1.93,1.71,1.89,253790,0
+HOWL.US,D,20240812,000000,1.94,2.18,1.8616,1.92,307600,0
+HOWL.US,D,20240813,000000,1.94,2.12,1.94,2.05,71251,0
+HOWL.US,D,20240814,000000,2.09,2.1209,1.94,1.99,112359,0
+HOWL.US,D,20240815,000000,2.01,2.1137,1.96,2.02,246879,0
+HOWL.US,D,20240816,000000,1.99,2.12,1.9654,2.07,163045,0
+HOWL.US,D,20240819,000000,2.06,2.28,2.06,2.17,114622,0
+HOWL.US,D,20240820,000000,2.15,2.33,2.0497,2.09,223760,0
+HOWL.US,D,20240821,000000,2.13,2.24,2.0517,2.22,164899,0
+HOWL.US,D,20240822,000000,2.25,2.3107,2.16,2.2,150646,0
+HOWL.US,D,20240823,000000,2.22,2.4,2.1783,2.39,160878,0
+HOWL.US,D,20240826,000000,2.42,2.7,2.39,2.61,398744,0
+HOWL.US,D,20240827,000000,2.57,2.6391,2.27,2.28,272407,0
+HOWL.US,D,20240828,000000,2.25,2.35,2.25,2.28,118776,0
+HOWL.US,D,20240829,000000,2.29,2.4,2.19,2.22,246211,0
+HOWL.US,D,20240830,000000,2.22,2.27,2.05,2.16,151327,0
+HOWL.US,D,20240903,000000,2.19,2.205,2.02,2.05,138188,0
+HOWL.US,D,20240904,000000,2.02,2.12,2.01,2.05,131609,0
+HOWL.US,D,20240905,000000,2.05,2.0683,2.01,2.04,36389,0
+HOWL.US,D,20240906,000000,2.06,2.06,1.91,2.02,71801,0
+HOWL.US,D,20240909,000000,2.04,2.16,2.02,2.13,55614,0
+HOWL.US,D,20240910,000000,2.15,2.3,2.1,2.23,92168,0
+HOWL.US,D,20240911,000000,2.25,2.3207,2.19,2.24,111726,0
+HOWL.US,D,20240912,000000,2.25,2.25,2.13,2.16,128047,0
+HOWL.US,D,20240913,000000,2.2,2.34,2.2,2.34,115350,0
+HOWL.US,D,20240916,000000,2.37,2.42,2.085,2.14,278623,0
+HOWL.US,D,20240917,000000,2.19,2.24,2.1,2.23,60166,0
+HOWL.US,D,20240918,000000,2.23,2.311907,2.1601,2.22,57074,0
+HOWL.US,D,20240919,000000,2.32,2.452,2.2614,2.4,118372,0
+HOWL.US,D,20240920,000000,2.38,2.4,2.14,2.19,347457,0
+HOWL.US,D,20240923,000000,2.32,2.32,2.1,2.1,102618,0
+HOWL.US,D,20240924,000000,2.11,2.11,1.9,2.03,202994,0
+HOWL.US,D,20240925,000000,2.01,2.07,1.98,2,217941,0
+HOWL.US,D,20240926,000000,2.03,2.13,2,2.1,79160,0
+HOWL.US,D,20240927,000000,2.1,2.24,2.0624,2.12,150478,0
+HOWL.US,D,20240930,000000,2.12,2.17,2.06,2.12,99980,0
+HOWL.US,D,20241001,000000,2.11,2.115,1.98,1.98,101943,0
+HOWL.US,D,20241002,000000,1.98,2.09,1.97,2.02,242066,0
+HOWL.US,D,20241003,000000,2.02,2.1,1.96,2.01,288133,0
+HOWL.US,D,20241004,000000,2.05,2.05,1.9554,2.03,150432,0
+HOWL.US,D,20241007,000000,2.02,2.02,1.92,1.97,102632,0
+HOWL.US,D,20241008,000000,1.97,1.99,1.86,1.89,83133,0
+HOWL.US,D,20241009,000000,1.88,1.9,1.81,1.84,76709,0
+HOWL.US,D,20241010,000000,1.84,1.9,1.81,1.81,110211,0
+HOWL.US,D,20241011,000000,1.9,2.02,1.845,2,122338,0
+HOWL.US,D,20241014,000000,2.06,2.06,1.9,1.96,78601,0
+HOWL.US,D,20241015,000000,1.94,2.04,1.8735,2.01,91891,0
+HOWL.US,D,20241016,000000,2.03,2.09,2.003,2.06,119345,0
+HOWL.US,D,20241017,000000,2.09,2.09,1.97,2.05,87621,0
+HOWL.US,D,20241018,000000,2.06,2.09,2.04,2.05,63103,0
+HOWL.US,D,20241021,000000,2.7,3.275,2.55,2.85,10039294,0
+HOWL.US,D,20241022,000000,2.87,3.9,2.8504,3.63,8430163,0
+HOWL.US,D,20241023,000000,4.15,4.18,3.26,3.4,3859965,0
+HOWL.US,D,20241024,000000,3.5,3.8,3,3.055,1949712,0
+HOWL.US,D,20241025,000000,3.11,3.2644,2.98,3,1076327,0
+HOWL.US,D,20241028,000000,3.09,3.12,2.8715,2.96,802190,0
+HOWL.US,D,20241029,000000,2.96,2.96,2.69,2.72,866741,0
+HOWL.US,D,20241030,000000,2.75,2.87,2.61,2.69,497399,0
+HOWL.US,D,20241031,000000,2.71,2.75,2.55,2.555,577591,0
+HOWL.US,D,20241101,000000,2.55,2.585,2.43,2.48,413195,0
+HOWL.US,D,20241104,000000,2.42,2.46,2.26,2.26,952134,0
+HOWL.US,D,20241105,000000,2.21,2.3399,2.2,2.26,565214,0
+HOWL.US,D,20241106,000000,2.4,2.52,2.27,2.44,733843,0
+HOWL.US,D,20241107,000000,2.38,2.41,2.1901,2.24,842697,0
+HOWL.US,D,20241108,000000,2.31,2.39,2.24,2.3,591383,0
+HOWL.US,D,20241111,000000,2.34,2.34,2.13,2.2,772212,0
+HOWL.US,D,20241112,000000,2.18,2.2133,2.13,2.15,484852,0
+HOWL.US,D,20241113,000000,2.2,2.235,2.01,2.05,686225,0
+HOWL.US,D,20241114,000000,2.04,2.0969,1.91,1.93,564461,0
+HOWL.US,D,20241115,000000,1.95,1.97,1.755,1.77,630492,0
+HOWL.US,D,20241118,000000,1.8,1.8121,1.7,1.71,524768,0
+HOWL.US,D,20241119,000000,1.69,1.71,1.58,1.67,602845,0
+HOWL.US,D,20241120,000000,1.67,1.67,1.585,1.64,481911,0
+HOWL.US,D,20241121,000000,1.69,1.85,1.63,1.78,569387,0
+HOWL.US,D,20241122,000000,1.83,1.94,1.725,1.9,644859,0
+HOWL.US,D,20241125,000000,1.95,2.14,1.95,2,788805,0
+HOWL.US,D,20241126,000000,1.98,2.04,1.905,1.96,344580,0
+HOWL.US,D,20241127,000000,1.96,2,1.91,1.97,251847,0
+HOWL.US,D,20241129,000000,1.97,2.08,1.91,2,216774,0
+HOWL.US,D,20241202,000000,1.96,2.04,1.89,1.96,335855,0
+HOWL.US,D,20241203,000000,1.93,1.9811,1.83,1.86,470994,0
+HOWL.US,D,20241204,000000,1.87,1.92,1.76,1.77,667462,0
+HOWL.US,D,20241205,000000,1.77,1.92,1.73,1.77,348031,0
+HOWL.US,D,20241206,000000,1.79,1.805,1.76,1.8,339867,0
+HOWL.US,D,20241209,000000,1.83,1.945,1.78,1.85,234240,0
+HOWL.US,D,20241210,000000,1.87,1.88,1.79,1.86,277855,0
+HOWL.US,D,20241211,000000,1.86,1.895,1.79,1.85,320318,0
+HOWL.US,D,20241212,000000,1.82,1.85,1.68,1.71,429961,0
+HOWL.US,D,20241213,000000,1.68,1.71,1.62,1.65,363776,0
+HOWL.US,D,20241216,000000,1.66,1.72,1.6301,1.66,308409,0
+HOWL.US,D,20241217,000000,1.71,1.715,1.61,1.64,314192,0
+HOWL.US,D,20241218,000000,1.61,1.64,1.45,1.48,420702,0
+HOWL.US,D,20241219,000000,1.53,1.6,1.38,1.57,279670,0
+HOWL.US,D,20241220,000000,1.55,1.63,1.49,1.59,606106,0
+HOWL.US,D,20241223,000000,1.62,1.62,1.52,1.57,300896,0
+HOWL.US,D,20241224,000000,1.57,1.57,1.495,1.54,149638,0
+HOWL.US,D,20241226,000000,1.54,1.6,1.51,1.59,230302,0
+HOWL.US,D,20241227,000000,1.6,1.61,1.51,1.55,409254,0
+HOWL.US,D,20241230,000000,1.51,1.53,1.42,1.48,403768,0
+HOWL.US,D,20241231,000000,1.49,1.51,1.42,1.48,354116,0
+HOWL.US,D,20250102,000000,1.51,1.63,1.505,1.56,348846,0
+HOWL.US,D,20250103,000000,1.58,1.72,1.58,1.68,224074,0
+HOWL.US,D,20250106,000000,1.68,1.6965,1.605,1.62,169866,0
+HOWL.US,D,20250107,000000,1.61,1.6699,1.51,1.55,279483,0
+HOWL.US,D,20250108,000000,1.61,1.6112,1.44,1.44,312960,0
+HOWL.US,D,20250110,000000,1.43,1.435,1.31,1.38,749540,0
+HOWL.US,D,20250113,000000,1.35,1.4085,1.31,1.35,382309,0
+HOWL.US,D,20250114,000000,1.36,1.4199,1.33,1.35,338993,0
+HOWL.US,D,20250115,000000,1.42,1.42,1.35,1.39,266391,0
+HOWL.US,D,20250116,000000,1.39,1.39,1.33,1.34,216919,0
+HOWL.US,D,20250117,000000,1.37,1.37,1.31,1.33,179171,0
+HOWL.US,D,20250121,000000,1.36,1.4,1.32,1.36,204493,0
+HOWL.US,D,20250122,000000,1.37,1.4,1.35,1.36,192641,0
+HOWL.US,D,20250123,000000,1.35,1.46,1.35,1.44,273430,0
+HOWL.US,D,20250124,000000,1.42,1.48,1.38,1.38,227384,0
+HOWL.US,D,20250127,000000,1.37,1.43,1.32,1.35,225336,0
+HOWL.US,D,20250128,000000,1.34,1.36,1.31,1.34,224273,0
+HOWL.US,D,20250129,000000,1.32,1.38,1.31,1.34,201466,0
+HOWL.US,D,20250130,000000,1.35,1.42,1.28,1.35,345627,0
+HOWL.US,D,20250131,000000,1.35,1.4,1.315,1.34,177192,0
+HOWL.US,D,20250203,000000,1.3,1.39,1.26,1.37,412530,0
+HOWL.US,D,20250204,000000,1.37,1.45,1.36,1.41,191869,0
+HOWL.US,D,20250205,000000,1.42,1.44,1.395,1.41,103897,0
+HOWL.US,D,20250206,000000,1.43,1.44,1.35,1.36,159491,0
+HOWL.US,D,20250207,000000,1.36,1.39,1.33,1.36,193245,0
+HOWL.US,D,20250210,000000,1.35,1.36,1.28,1.33,405150,0
+HOWL.US,D,20250211,000000,1.3,1.57,1.29,1.52,839432,0
+HOWL.US,D,20250212,000000,1.52,1.55,1.45,1.52,209646,0
+HOWL.US,D,20250213,000000,1.58,1.5997,1.4576,1.51,253942,0
+HOWL.US,D,20250214,000000,1.52,1.54,1.44,1.49,197003,0
+HOWL.US,D,20250218,000000,1.51,1.5699,1.415,1.45,181771,0
+HOWL.US,D,20250219,000000,1.45,1.46,1.4,1.4,141281,0
+HOWL.US,D,20250220,000000,1.39,1.4323,1.35,1.38,117963,0
+HOWL.US,D,20250221,000000,1.41,1.4395,1.37,1.38,221306,0
+HOWL.US,D,20250224,000000,1.39,1.41,1.33,1.34,240373,0
+HOWL.US,D,20250225,000000,1.35,1.36,1.27,1.28,355917,0
+HOWL.US,D,20250226,000000,1.29,1.33,1.265,1.28,293468,0
+HOWL.US,D,20250227,000000,1.28,1.295,1.16,1.16,479616,0
+HOWL.US,D,20250228,000000,1.19,1.24,1.115,1.24,421419,0
+HOWL.US,D,20250303,000000,1.25,1.28,1.125,1.14,249823,0
+HOWL.US,D,20250304,000000,1.09,1.2,1.03,1.17,286600,0
+HOWL.US,D,20250305,000000,1.17,1.29,1.17,1.24,263829,0
+HOWL.US,D,20250306,000000,1.2,1.275,1.18,1.24,193279,0
+HOWL.US,D,20250307,000000,1.22,1.29,1.2,1.23,146309,0
+HOWL.US,D,20250310,000000,1.23,1.25,1.18,1.225,195489,0
+HOWL.US,D,20250311,000000,1.23,1.28,1.19,1.26,250845,0
+HOWL.US,D,20250312,000000,1.28,1.2963,1.22,1.23,179011,0
+HOWL.US,D,20250313,000000,1.21,1.26,1.2,1.21,287674,0
+HOWL.US,D,20250314,000000,1.25,1.25,1.18,1.2,251731,0
+HOWL.US,D,20250317,000000,1.21,1.225,1.14,1.17,267916,0
+HOWL.US,D,20250318,000000,1.18,1.22,1.14,1.16,169668,0
+HOWL.US,D,20250319,000000,1.17,1.19,1.05,1.13,260197,0
+HOWL.US,D,20250320,000000,1.11,1.15,1.07,1.09,145185,0
+HOWL.US,D,20250321,000000,1.08,1.13,1.05,1.13,316251,0
+HOWL.US,D,20250324,000000,1.14,1.18,1.1,1.12,245854,0
+HOWL.US,D,20250325,000000,1.12,1.132,1.06,1.08,173967,0
+HOWL.US,D,20250326,000000,1.07,1.08,1.01,1.03,503229,0
+HOWL.US,D,20250327,000000,1.03,1.08,1.01,1.07,148262,0
+HOWL.US,D,20250328,000000,1.09,1.09,1,1.03,315040,0
+HOWL.US,D,20250331,000000,1.02,1.02,0.972182,0.9722,215699,0
+HOWL.US,D,20250401,000000,0.96,1,0.87,0.8705,381725,0
+HOWL.US,D,20250402,000000,0.8653,0.9275,0.86,0.9124,219444,0
+HOWL.US,D,20250403,000000,0.86,0.8795,0.79015,0.7926,526619,0
+HOWL.US,D,20250404,000000,0.7811,0.8201,0.6951,0.6983,349882,0
+HOWL.US,D,20250407,000000,0.64,0.686,0.595,0.63,624903,0
+HOWL.US,D,20250408,000000,0.679,0.7044,0.63,0.6301,205188,0
+HOWL.US,D,20250409,000000,0.63,0.7561,0.61,0.7197,187088,0
+HOWL.US,D,20250410,000000,0.73,0.7568,0.65,0.654,146016,0
+HOWL.US,D,20250411,000000,0.6569,0.736,0.6402,0.71,176247,0
+HOWL.US,D,20250414,000000,0.749,0.8063,0.7181,0.7718,140879,0
+HOWL.US,D,20250415,000000,0.8063,0.894,0.77,0.8578,356412,0
+HOWL.US,D,20250416,000000,0.86,0.8969,0.7868,0.848,174096,0
+HOWL.US,D,20250417,000000,0.84,0.9425,0.804,0.919,163371,0
+HOWL.US,D,20250421,000000,0.89,0.89,0.8251,0.8298,114027,0
+HOWL.US,D,20250422,000000,0.8557,0.914999,0.8221,0.8742,191793,0
+HOWL.US,D,20250423,000000,0.9,0.908,0.8331,0.8544,158027,0
+HOWL.US,D,20250424,000000,0.848,0.915,0.8403,0.8971,201782,0
+HOWL.US,D,20250425,000000,0.9,0.9658,0.8418,0.8907,221330,0
+HOWL.US,D,20250428,000000,0.8971,0.9105,0.8121,0.8446,322187,0
+HOWL.US,D,20250429,000000,0.838,0.8616,0.825,0.84,109152,0
+HOWL.US,D,20250430,000000,0.84,0.91365,0.8004,0.9023,420800,0
+HOWL.US,D,20250501,000000,0.9152,0.9152,0.86,0.8709,274689,0
+HOWL.US,D,20250502,000000,0.88,0.9191,0.88,0.9047,181393,0
+HOWL.US,D,20250505,000000,0.92,0.9622,0.8801,0.9485,306079,0
+HOWL.US,D,20250506,000000,0.9435,0.9666,0.93,0.93,470048,0
+HOWL.US,D,20250507,000000,0.9401,0.959799,0.9138,0.921,434330,0
+HOWL.US,D,20250508,000000,0.9226,0.9484,0.85945,0.87,172423,0
+HOWL.US,D,20250509,000000,0.87,0.8997,0.7998,0.7998,188063,0
+HOWL.US,D,20250512,000000,0.838,1.02,0.8201,1,556648,0
+HOWL.US,D,20250513,000000,1,1.07,0.941,1.02,516481,0
+HOWL.US,D,20250514,000000,1.02,1.0395,0.9601,0.99,333303,0
+HOWL.US,D,20250515,000000,1.18,1.235,1.05,1.11,1305653,0
+HOWL.US,D,20250516,000000,1.14,1.15,1.07,1.11,772961,0
+HOWL.US,D,20250519,000000,1.12,1.14,1.06,1.12,425253,0
+HOWL.US,D,20250520,000000,1.11,1.23,1.1,1.14,3450896,0
+HOWL.US,D,20250521,000000,1.15,1.19,1.02,1.08,985559,0
+HOWL.US,D,20250522,000000,1.07,1.1399,1.07,1.11,357150,0
+HOWL.US,D,20250523,000000,1.08,1.16,1.06,1.15,400273,0
+HOWL.US,D,20250527,000000,1.19,1.23,1.14,1.19,541603,0
+HOWL.US,D,20250528,000000,1.21,1.31,1.1894,1.22,622927,0
+HOWL.US,D,20250529,000000,1.24,1.29,1.175,1.28,457573,0
+HOWL.US,D,20250530,000000,1.27,1.2855,1.195,1.21,382613,0
+HOWL.US,D,20250602,000000,1.2,1.215,1.1401,1.2,294864,0
+HOWL.US,D,20250603,000000,1.22,1.39,1.2,1.36,782734,0
+HOWL.US,D,20250604,000000,1.37,1.41,1.29,1.31,472051,0
+HOWL.US,D,20250605,000000,1.31,1.3783,1.18,1.23,632070,0
+HOWL.US,D,20250606,000000,1.24,1.45,1.24,1.42,1038941,0
+HOWL.US,D,20250609,000000,1.45,1.51,1.385,1.41,475016,0
+HOWL.US,D,20250610,000000,1.42,1.47,1.31,1.33,956892,0
+HOWL.US,D,20250611,000000,1.36,1.38,1.22,1.23,417568,0
+HOWL.US,D,20250612,000000,1.26,1.31,1.22,1.29,516557,0
+HOWL.US,D,20250613,000000,1.24,1.32,1.2004,1.22,306650,0
+HOWL.US,D,20250616,000000,1.25,1.345,1.21,1.3,337380,0
+HOWL.US,D,20250617,000000,1.28,1.34,1.2,1.21,288496,0
+HOWL.US,D,20250618,000000,1.2,1.27,1.19,1.24,249681,0
+HOWL.US,D,20250620,000000,1.26,1.26,1.19,1.19,282565,0
+HOWL.US,D,20250623,000000,1.19,1.25,1.18,1.25,381409,0
+HOWL.US,D,20250624,000000,1.26,1.3,1.2,1.25,477897,0
+HOWL.US,D,20250625,000000,1.27,1.27,1.18,1.195,262992,0
+HOWL.US,D,20250626,000000,1.21,1.23,1.115,1.14,363422,0
+HOWL.US,D,20250627,000000,1.13,1.1399,1.02,1.02,4233589,0
+HOWL.US,D,20250630,000000,1.04,1.11,1.015,1.09,318338,0
+HOWL.US,D,20250701,000000,1.07,1.119,1.025,1.05,387940,0
+HOWL.US,D,20250702,000000,1.05,1.08,1.05,1.07,174362,0
+HOWL.US,D,20250703,000000,1.07,1.11,1.06,1.07,149182,0
+HOWL.US,D,20250707,000000,1.06,1.08,1.025,1.05,240310,0
+HOWL.US,D,20250708,000000,1.05,1.08,1.05,1.06,364697,0
+HOWL.US,D,20250709,000000,1.08,1.0985,1.05,1.07,407732,0
+HOWL.US,D,20250710,000000,1.06,1.09,1.055,1.08,544927,0
+HOWL.US,D,20250711,000000,1.08,1.25,1.071,1.19,708132,0
+HOWL.US,D,20250714,000000,1.24,1.3,1.2,1.29,474857,0
+HOWL.US,D,20250715,000000,1.3,1.39,1.26,1.31,391034,0
+HOWL.US,D,20250716,000000,1.32,1.37,1.25,1.35,358351,0
+HOWL.US,D,20250717,000000,1.36,1.5,1.35,1.4,617409,0
+HOWL.US,D,20250718,000000,1.43,1.435,1.35,1.41,408513,0
+HOWL.US,D,20250721,000000,1.42,1.485,1.36,1.4,400994,0
+HOWL.US,D,20250722,000000,1.4,1.4278,1.33,1.4,198031,0
+HOWL.US,D,20250723,000000,1.4,1.435,1.39,1.39,242880,0
+HOWL.US,D,20250724,000000,1.4,1.43,1.25,1.37,338714,0
+HOWL.US,D,20250725,000000,1.38,1.39,1.32,1.36,124718,0
+HOWL.US,D,20250728,000000,1.37,1.43,1.31,1.35,351576,0
+HOWL.US,D,20250729,000000,1.33,1.35,1.3,1.3,216202,0
+HOWL.US,D,20250730,000000,1.31,1.3386,1.2,1.2,356716,0
+HOWL.US,D,20250731,000000,1.2,1.28,1.2,1.21,152986,0
+HOWL.US,D,20250801,000000,1.21,1.22,1.15,1.16,182679,0
+HOWL.US,D,20250804,000000,1.17,1.26,1.17,1.24,97588,0
+HOWL.US,D,20250805,000000,1.23,1.29,1.21,1.21,66020,0
+HOWL.US,D,20250806,000000,1.21,1.24,1.19,1.19,103932,0
+HOWL.US,D,20250807,000000,1.19,1.21,1.17,1.18,68509,0
+HOWL.US,D,20250808,000000,1.18,1.205,1.12,1.17,167202,0
+HOWL.US,D,20250811,000000,1.16,1.1995,1.15,1.18,66357,0
+HOWL.US,D,20250812,000000,1.2,1.21,1.165,1.2,106652,0
+HOWL.US,D,20250813,000000,1.2,1.35,1.2,1.35,289095,0
+HOWL.US,D,20250814,000000,1.37,1.39,1.31,1.32,215873,0
+HOWL.US,D,20250815,000000,1.31,1.4,1.25,1.33,239697,0
+HOWL.US,D,20250818,000000,1.34,1.35,1.3,1.33,123108,0
+HOWL.US,D,20250819,000000,1.34,1.345,1.27,1.27,109171,0
+HOWL.US,D,20250820,000000,1.26,1.26,1.2,1.24,115528,0
+HOWL.US,D,20250821,000000,1.21,1.29,1.21,1.28,97248,0
+HOWL.US,D,20250822,000000,1.28,1.37,1.28,1.32,114966,0
+HOWL.US,D,20250825,000000,1.33,1.38,1.3,1.37,148795,0
+HOWL.US,D,20250826,000000,1.36,1.4,1.33,1.36,93049,0
+HOWL.US,D,20250827,000000,1.37,1.41,1.33,1.33,171308,0
+HOWL.US,D,20250828,000000,1.36,1.39,1.34,1.39,91171,0
+HOWL.US,D,20250829,000000,1.4,1.4,1.31,1.31,138450,0
+HOWL.US,D,20250902,000000,1.3,1.33,1.29,1.3,120954,0
+HOWL.US,D,20250903,000000,1.3,1.37,1.3,1.37,124129,0
+HOWL.US,D,20250904,000000,1.35,1.37,1.32,1.35,72620,0
+HOWL.US,D,20250905,000000,1.35,1.4,1.35,1.35,115440,0
+HOWL.US,D,20250908,000000,1.35,1.39,1.3,1.33,164488,0
+HOWL.US,D,20250909,000000,1.33,1.38,1.3,1.37,165449,0
+HOWL.US,D,20250910,000000,1.37,1.49,1.35,1.41,426301,0
+HOWL.US,D,20250911,000000,1.43,1.47,1.4108,1.43,281675,0
+HOWL.US,D,20250912,000000,1.43,1.49,1.43,1.43,171204,0
+HOWL.US,D,20250915,000000,1.45,1.46,1.42,1.43,120376,0
+HOWL.US,D,20250916,000000,1.44,1.47,1.38,1.45,205447,0
+HOWL.US,D,20250917,000000,1.45,1.4763,1.4,1.4,186522,0
+HOWL.US,D,20250918,000000,1.46,1.51,1.4405,1.45,599092,0
+HOWL.US,D,20250919,000000,1.5,1.5,1.45,1.49,371545,0
+HOWL.US,D,20250922,000000,1.5,1.93,1.46,1.84,2528504,0
+HOWL.US,D,20250923,000000,2.13,2.23,1.72,1.79,3831421,0
+HOWL.US,D,20250924,000000,1.875,2.0999,1.87,2.075,1630748,0
+HOWL.US,D,20250925,000000,2.07,2.15,1.9841,2.02,1266111,0
+HOWL.US,D,20250926,000000,2.02,2.12,1.92,2.07,1099890,0
+HOWL.US,D,20250929,000000,2.2,2.38,2.11,2.19,1561912,0
+HOWL.US,D,20250930,000000,2.17,2.24,1.62,1.97,1762561,0
+HOWL.US,D,20251001,000000,2.02,2.06,1.87,1.95,796012,0
+HOWL.US,D,20251002,000000,1.95,1.98,1.7843,1.92,982857,0
+HOWL.US,D,20251003,000000,1.92,2.1,1.9045,2.05,1037086,0
+HOWL.US,D,20251006,000000,2.1,2.15,1.96,2.03,1126201,0
+HOWL.US,D,20251007,000000,2.03,2.078,1.92,1.93,1045672,0
+HOWL.US,D,20251008,000000,2.13,2.13,1.82,1.88,8201001,0
+HOWL.US,D,20251009,000000,1.91,1.9371,1.78,1.78,1909715,0
+HOWL.US,D,20251010,000000,1.81,1.85,1.63,1.63,1387616,0
+HOWL.US,D,20251013,000000,1.64,1.6965,1.56,1.63,905936,0
+HOWL.US,D,20251014,000000,1.61,1.71,1.56,1.67,890629,0
+HOWL.US,D,20251015,000000,1.645,1.78,1.645,1.76,775491,0
+HOWL.US,D,20251016,000000,1.77,1.83,1.65,1.67,661614,0
+HOWL.US,D,20251017,000000,1.65,1.68,1.58,1.6,556186,0
+HOWL.US,D,20251020,000000,1.63,1.68,1.6,1.62,588848,0
+HOWL.US,D,20251021,000000,1.63,1.65,1.53,1.61,740469,0
+HOWL.US,D,20251022,000000,1.59,1.62,1.55,1.59,576594,0
+HOWL.US,D,20251023,000000,1.6,1.6399,1.545,1.57,412013,0
+HOWL.US,D,20251024,000000,1.6,1.83,1.59,1.77,1065146,0
+HOWL.US,D,20251027,000000,1.81,1.83,1.675,1.69,678815,0
+HOWL.US,D,20251028,000000,1.71,1.72,1.6,1.62,623261,0
+HOWL.US,D,20251029,000000,1.62,1.62,1.51,1.56,1093130,0
+HOWL.US,D,20251030,000000,1.55,1.55,1.35,1.4,1060651,0
+HOWL.US,D,20251031,000000,1.41,1.4297,1.08,1.31,1226753,0
+HOWL.US,D,20251103,000000,1.33,1.33,1.24,1.31,715789,0
+HOWL.US,D,20251104,000000,1.26,1.3,1.1601,1.21,1580674,0
+HOWL.US,D,20251105,000000,1.24,1.25,1.189,1.22,387587,0
+HOWL.US,D,20251106,000000,1.27,1.27,1.18,1.2,651094,0
+HOWL.US,D,20251107,000000,1.18,1.19,1.07,1.15,748809,0
+HOWL.US,D,20251110,000000,1.2,1.21,1.1416,1.16,390426,0
+HOWL.US,D,20251111,000000,1.15,1.17,1.11,1.13,350528,0
+HOWL.US,D,20251112,000000,1.11,1.15,1.065,1.09,481732,0
+HOWL.US,D,20251113,000000,1.07,1.09,0.9,0.9277,966458,0
+HOWL.US,D,20251114,000000,0.91,0.9653,0.89,0.9182,725883,0
+HOWL.US,D,20251117,000000,0.93,0.9998,0.9159,0.9194,522218,0
+HOWL.US,D,20251118,000000,0.9,0.9802,0.89,0.9152,521642,0
+HOWL.US,D,20251119,000000,0.9806,0.9999,0.9,0.9247,446411,0
+HOWL.US,D,20251120,000000,0.93,0.9581,0.8506,0.8547,466715,0
+HOWL.US,D,20251121,000000,0.8439,0.9136,0.8,0.8732,789288,0
+HOWL.US,D,20251124,000000,0.8733,1.03,0.8733,0.9767,729834,0
+HOWL.US,D,20251125,000000,0.99,1,0.9,0.9103,461672,0
+HOWL.US,D,20251126,000000,0.94,1.01,0.93,0.977,255897,0
+HOWL.US,D,20251128,000000,0.9769,1.02,0.968,1,170254,0
+HOWL.US,D,20251201,000000,1,1,0.905,0.9168,639577,0
+HOWL.US,D,20251202,000000,0.9,0.95,0.85,0.86,641542,0
+HOWL.US,D,20251203,000000,0.861,0.9256,0.82,0.9179,624850,0
+HOWL.US,D,20251204,000000,0.93,1.03,0.92,0.9963,589233,0
+HOWL.US,D,20251205,000000,0.9733,0.9984,0.9434,0.9517,305632,0
+HOWL.US,D,20251208,000000,0.96,1.01,0.95,1,362410,0
+HOWL.US,D,20251209,000000,1,1.0298,0.99,1.01,284250,0
+HOWL.US,D,20251210,000000,1.01,1.11,0.96,1.07,633224,0
+HOWL.US,D,20251211,000000,1.09,1.11,1.0404,1.09,457135,0
+HOWL.US,D,20251212,000000,1.1,1.1,1.06,1.1,376866,0
+HOWL.US,D,20251215,000000,1.1,1.1198,1.02,1.03,404192,0
+HOWL.US,D,20251216,000000,1.02,1.1,1.02,1.08,269363,0
+HOWL.US,D,20251217,000000,1.11,1.2,1.06,1.07,470707,0
+HOWL.US,D,20251218,000000,0.8,0.8,0.5588,0.6466,6263535,0
+HOWL.US,D,20251219,000000,0.658,0.72,0.65475,0.6868,1249744,0
+HOWL.US,D,20251222,000000,0.7,0.7399,0.658,0.6694,1086883,0
+HOWL.US,D,20251223,000000,0.66,0.688,0.61,0.6287,1319693,0
+HOWL.US,D,20251224,000000,0.66,0.67,0.6337,0.6604,266629,0
+HOWL.US,D,20251226,000000,0.66,0.67,0.6135,0.6543,670046,0
+HOWL.US,D,20251229,000000,0.65,0.65,0.589,0.6212,1846715,0
+HOWL.US,D,20251230,000000,0.63,0.63,0.6069,0.6113,622272,0
+HOWL.US,D,20251231,000000,0.6127,0.6371,0.6,0.6335,404449,0
+HOWL.US,D,20260102,000000,0.64,0.6503,0.615,0.6448,346672,0
+HOWL.US,D,20260105,000000,0.6417,0.657,0.6322,0.6444,322645,0
+HOWL.US,D,20260106,000000,0.641,0.67,0.64,0.6422,365448,0
+HOWL.US,D,20260107,000000,0.6588,0.6598,0.6235,0.6414,208788,0
+HOWL.US,D,20260108,000000,0.6272,0.650999,0.6236,0.6303,154825,0
+HOWL.US,D,20260109,000000,0.6583,0.6583,0.6,0.6035,455961,0
+HOWL.US,D,20260112,000000,0.6045,0.6084,0.56,0.5746,1062527,0
+HOWL.US,D,20260113,000000,0.5699,0.5737,0.5349,0.5714,731787,0
+HOWL.US,D,20260114,000000,0.58,0.5878,0.5501,0.5843,582936,0
+HOWL.US,D,20260115,000000,0.5894,0.59,0.5301,0.5509,697649,0
+HOWL.US,D,20260116,000000,0.54,0.57,0.535,0.5493,571276,0
+HOWL.US,D,20260120,000000,0.5581,0.5896,0.542,0.5644,672916,0
+HOWL.US,D,20260121,000000,0.5764,0.6276,0.571,0.598,390266,0
+HOWL.US,D,20260122,000000,0.6,0.737899,0.6,0.6967,984748,0
+HOWL.US,D,20260123,000000,0.7007,0.7143,0.66,0.6746,250701,0
+HOWL.US,D,20260126,000000,0.67,0.6931,0.63,0.6487,345454,0
+HOWL.US,D,20260127,000000,0.66,0.6889,0.6481,0.671,153097,0
+HOWL.US,D,20260128,000000,0.6826,0.8,0.68,0.7135,1045816,0
+HOWL.US,D,20260129,000000,0.74,0.7456,0.6786,0.7246,344433,0
+HOWL.US,D,20260130,000000,0.7267,0.7471,0.66,0.6616,479981,0
+HOWL.US,D,20260202,000000,0.67,0.6899,0.62,0.6785,453533,0
+HOWL.US,D,20260203,000000,0.695,0.7299,0.6311,0.6621,269861,0
+HOWL.US,D,20260204,000000,0.6621,0.6621,0.591701,0.6417,314093,0
+HOWL.US,D,20260205,000000,0.6285,0.6381,0.6,0.606,177889,0
+HOWL.US,D,20260206,000000,0.649,0.6499,0.6,0.6122,205281,0
+HOWL.US,D,20260209,000000,0.63,0.6894,0.61,0.6749,603880,0
+HOWL.US,D,20260210,000000,0.68,0.73,0.6798,0.7177,553178,0
+HOWL.US,D,20260211,000000,0.7442,0.7442,0.65,0.6711,307658,0
+HOWL.US,D,20260212,000000,0.6777,0.6891,0.6421,0.659,223338,0
+HOWL.US,D,20260213,000000,0.663,0.6811,0.63,0.6536,199072,0
+HOWL.US,D,20260217,000000,0.66,0.665,0.6203,0.6587,237612,0
+HOWL.US,D,20260218,000000,0.67,0.67255,0.6531,0.6589,145134,0
diff --git a/daily/us/nasdaq stocks/1/hoyy.us.txt b/daily/us/nasdaq stocks/1/hoyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19d4b2402bb73487ec49f011f6ebe4fff45e6e77
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hoyy.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOYY.US,D,20251001,000000,26.13,26.13,25.3,25.4359,39302,0
+HOYY.US,D,20251002,000000,26.41,26.41,25.66,25.97,163134,0
+HOYY.US,D,20251003,000000,25.43,25.645,25.3355,25.6,80163,0
+HOYY.US,D,20251006,000000,25.93,25.9887,25.0879,25.0879,48568,0
+HOYY.US,D,20251007,000000,25.46,25.49,24.8042,25.2524,61661,0
+HOYY.US,D,20251008,000000,25.51,26,25.3155,25.98,57093,0
+HOYY.US,D,20251009,000000,26.09,26.455,25.8439,26.3831,137827,0
+HOYY.US,D,20251010,000000,25.87,25.95,23.36,23.36,179362,0
+HOYY.US,D,20251013,000000,24.32,24.6499,23.5645,23.85,109161,0
+HOYY.US,D,20251014,000000,23.5,23.9,23.155,23.3532,54158,0
+HOYY.US,D,20251015,000000,23.97,23.97,23.22,23.2822,71078,0
+HOYY.US,D,20251016,000000,23.49,23.713,22.7868,22.93,110060,0
+HOYY.US,D,20251017,000000,21.72,22.11,21.45,21.7372,88019,0
+HOYY.US,D,20251020,000000,22.33,22.39,21.99,22.33,83669,0
+HOYY.US,D,20251021,000000,22.15,22.265,21.9476,22.0013,63981,0
+HOYY.US,D,20251022,000000,21.92,21.9491,20.7808,21.4778,87726,0
+HOYY.US,D,20251023,000000,21.68,22.59,21.58,22.4716,120056,0
+HOYY.US,D,20251024,000000,22.26,22.29,22.08,22.2205,126732,0
+HOYY.US,D,20251027,000000,22.53,22.71,22.35,22.71,86185,0
+HOYY.US,D,20251028,000000,22.66,22.8199,22.59,22.699,82685,0
+HOYY.US,D,20251029,000000,22.72,22.84,22.58,22.656,80084,0
+HOYY.US,D,20251030,000000,22.56,22.69,22,22.09,255581,0
+HOYY.US,D,20251031,000000,22.16,22.62,22.16,22.5856,117012,0
+HOYY.US,D,20251103,000000,22.79,22.8673,22.4,22.735,125040,0
+HOYY.US,D,20251104,000000,22.38,22.55,21.8,21.8,185138,0
+HOYY.US,D,20251105,000000,22.06,22.6,21.69,22.3753,130049,0
+HOYY.US,D,20251106,000000,22.25,22.25,20.96,21.0095,236873,0
+HOYY.US,D,20251107,000000,20.38,20.505,20.235,20.49,184470,0
+HOYY.US,D,20251110,000000,21.29,21.36,20.6,20.838,68997,0
+HOYY.US,D,20251111,000000,20.76,20.77,20.55,20.68,32481,0
+HOYY.US,D,20251112,000000,20.84,20.92,20.2716,20.8428,97826,0
+HOYY.US,D,20251113,000000,20.83,20.83,19.01,19.1669,239375,0
+HOYY.US,D,20251114,000000,18.21,19.2,18.0472,18.31,160937,0
+HOYY.US,D,20251117,000000,18.18,18.32,17.4,17.85,162055,0
+HOYY.US,D,20251118,000000,17.45,17.8079,17.43,17.6216,77865,0
+HOYY.US,D,20251119,000000,17.62,18.12,17.515,18.01,73689,0
+HOYY.US,D,20251120,000000,18.45,18.51,16.86,17.13,256593,0
+HOYY.US,D,20251121,000000,16.48,16.6335,16.26,16.41,160502,0
+HOYY.US,D,20251124,000000,16.65,16.93,16.505,16.93,85124,0
+HOYY.US,D,20251125,000000,16.81,17.02,16.5802,16.9917,71083,0
+HOYY.US,D,20251126,000000,17.12,17.21,17.0916,17.16,97905,0
+HOYY.US,D,20251128,000000,16.8,16.81,16.6653,16.725,63454,0
+HOYY.US,D,20251201,000000,16.5,16.5,15.9,16.31,91291,0
+HOYY.US,D,20251202,000000,16.4,16.77,16.23,16.58,67371,0
+HOYY.US,D,20251203,000000,16.54,17.23,16.4101,17.1833,149633,0
+HOYY.US,D,20251204,000000,17.24,17.52,17.18,17.5,131670,0
+HOYY.US,D,20251205,000000,17.03,17.1083,16.82,16.97,88916,0
+HOYY.US,D,20251208,000000,17.14,17.35,17.0001,17.32,70691,0
+HOYY.US,D,20251209,000000,17.14,17.48,17.09,17.23,63167,0
+HOYY.US,D,20251210,000000,17.33,17.56,17.18,17.52,90956,0
+HOYY.US,D,20251211,000000,17.16,17.16,15.91,16.04,357024,0
+HOYY.US,D,20251212,000000,15.76,15.9,15.2,15.24,197466,0
+HOYY.US,D,20251215,000000,15.32,15.41,14.82,14.99,95880,0
+HOYY.US,D,20251216,000000,14.99,15.31,14.96,15.22,60431,0
+HOYY.US,D,20251217,000000,15.39,15.63,14.915,14.9231,66573,0
+HOYY.US,D,20251218,000000,15.45,15.63,15.06,15.0654,132861,0
+HOYY.US,D,20251219,000000,15.04,15.34,14.83,15.305,98482,0
+HOYY.US,D,20251222,000000,15.46,15.518,15.375,15.46,36547,0
+HOYY.US,D,20251223,000000,15.35,15.44,15,15.35,120858,0
+HOYY.US,D,20251224,000000,15.15,15.2375,14.96,15.1798,66065,0
+HOYY.US,D,20251226,000000,14.88,14.88,14.31,14.3602,99992,0
+HOYY.US,D,20251229,000000,14.17,14.39,14.1201,14.22,104551,0
+HOYY.US,D,20251230,000000,14.24,14.405,14.032,14.0635,97410,0
+HOYY.US,D,20251231,000000,14,14.0599,13.63,13.6387,118083,0
+HOYY.US,D,20260102,000000,13.57,13.71,12.885,13.66,149466,0
+HOYY.US,D,20260105,000000,13.8,14,13.78,13.94,128348,0
+HOYY.US,D,20260106,000000,14.03,14.03,13.84,13.9706,101892,0
+HOYY.US,D,20260107,000000,13.95,14.025,13.81,13.85,45484,0
+HOYY.US,D,20260108,000000,13.75,13.91,13.53,13.84,136736,0
+HOYY.US,D,20260109,000000,13.5536,13.64,13.44,13.5215,72822,0
+HOYY.US,D,20260112,000000,13.34,13.89,13.34,13.8,115153,0
+HOYY.US,D,20260113,000000,13.81,13.97,13.7052,13.9322,92880,0
+HOYY.US,D,20260114,000000,13.94,14.07,13.77,13.9835,60489,0
+HOYY.US,D,20260115,000000,13.98,13.98,13.065,13.12,158779,0
+HOYY.US,D,20260116,000000,13,13,12.3,12.39,148792,0
+HOYY.US,D,20260120,000000,12.01,12.245,12.01,12.08,137923,0
+HOYY.US,D,20260121,000000,12.1,12.25,12.01,12.0912,95055,0
+HOYY.US,D,20260122,000000,12.23,12.27,12.036,12.17,88728,0
+HOYY.US,D,20260123,000000,11.87,12.27,11.87,12.02,139353,0
+HOYY.US,D,20260126,000000,11.9,12.08,11.8009,12.0093,98039,0
+HOYY.US,D,20260127,000000,12.03,12.16,11.85,11.8933,152350,0
+HOYY.US,D,20260128,000000,11.94,12.08,11.69,11.7344,135310,0
+HOYY.US,D,20260129,000000,11.76,11.76,11.32,11.4839,92327,0
+HOYY.US,D,20260130,000000,11.28,11.44,10.81,10.8875,168370,0
+HOYY.US,D,20260202,000000,10.54,10.5401,10.28,10.41,82380,0
+HOYY.US,D,20260203,000000,10.38,10.38,10.11,10.1708,76165,0
+HOYY.US,D,20260204,000000,10.1,10.1,9.99,10.0312,94821,0
+HOYY.US,D,20260205,000000,9.94,9.96,9.76,9.7664,95297,0
+HOYY.US,D,20260206,000000,9.61,9.8392,9.22,9.7744,65795,0
+HOYY.US,D,20260209,000000,9.88,10.1,9.8,9.9563,56887,0
+HOYY.US,D,20260210,000000,9.95,10.09,9.93,9.9382,50634,0
+HOYY.US,D,20260211,000000,9.35,9.62,9.07,9.12,97261,0
+HOYY.US,D,20260212,000000,9.21,9.21,8.79,8.8052,87574,0
+HOYY.US,D,20260213,000000,8.59,8.79,8.56,8.7061,131949,0
+HOYY.US,D,20260217,000000,8.59,8.755,8.52,8.6603,98749,0
+HOYY.US,D,20260218,000000,8.61,8.9399,8.53,8.55,61390,0
diff --git a/daily/us/nasdaq stocks/1/hsii.us.txt b/daily/us/nasdaq stocks/1/hsii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bccb66f231ee5ced474e7911f723b2742ade179f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsii.us.txt	
@@ -0,0 +1,5231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSII.US,D,20050225,000000,26.1578,27.2287,25.9667,26.8457,727760.56885815,0
+HSII.US,D,20050228,000000,26.7338,26.8328,25.464,26.0756,616315.00472828,0
+HSII.US,D,20050301,000000,25.5956,26.2547,25.4085,26.0756,359130.21353759,0
+HSII.US,D,20050302,000000,25.9281,26.7754,25.8767,26.5389,372867.68326248,0
+HSII.US,D,20050303,000000,26.8605,27.1515,26.7249,26.8605,388322.71557708,0
+HSII.US,D,20050304,000000,27.2356,27.8236,27.0357,27.3445,382710.32723247,0
+HSII.US,D,20050307,000000,26.9783,27.4197,26.711,26.8991,365143.70326345,0
+HSII.US,D,20050308,000000,27.3029,27.4277,27.0139,27.2673,300406.74859533,0
+HSII.US,D,20050309,000000,27.492,27.787,26.9536,27.4573,337124.19543964,0
+HSII.US,D,20050310,000000,27.492,27.8711,27.4197,27.6266,274646.34074246,0
+HSII.US,D,20050311,000000,27.7948,28.1254,27.6019,27.9829,410986.45911381,0
+HSII.US,D,20050314,000000,27.7226,28.0294,27.6098,27.9235,225951.42066224,0
+HSII.US,D,20050315,000000,28.1482,28.5105,27.8632,28.074,225209.83775587,0
+HSII.US,D,20050316,000000,27.7533,28.2037,27.7533,28.0591,173695.08403572,0
+HSII.US,D,20050317,000000,28.1403,28.2403,27.6019,28.0988,186475.77036505,0
+HSII.US,D,20050318,000000,28.0294,28.8469,27.7009,28.6263,374129.58660046,0
+HSII.US,D,20050321,000000,28.747,29.5121,27.9077,28.3085,195004.98411937,0
+HSII.US,D,20050322,000000,28.4372,28.747,28.0591,28.2581,184375.29235092,0
+HSII.US,D,20050323,000000,28.0077,28.3422,27.878,28.0077,181118.99574702,0
+HSII.US,D,20050324,000000,28.3085,28.3085,27.9533,27.9899,143264.9266007,0
+HSII.US,D,20050328,000000,27.975,28.2165,27.7948,27.9295,150812.09868608,0
+HSII.US,D,20050329,000000,28.4719,28.8856,27.8849,28.1254,343142.73682017,0
+HSII.US,D,20050330,000000,28.2917,28.6866,28.0294,28.168,158570.4299369,0
+HSII.US,D,20050331,000000,28.2997,28.3422,27.8938,28.0838,190420.10233577,0
+HSII.US,D,20050401,000000,27.9443,28.1749,27.3505,28.1324,458732.67844593,0
+HSII.US,D,20050404,000000,28.2581,28.2581,26.9387,27.2673,383203.36872881,0
+HSII.US,D,20050405,000000,27.4702,27.5949,26.9704,27.4277,236518.47191271,0
+HSII.US,D,20050406,000000,27.6019,27.8236,26.9842,27.0436,250639.86739295,0
+HSII.US,D,20050407,000000,26.9218,27.204,26.616,27.1515,115596.00361136,0
+HSII.US,D,20050408,000000,26.8754,27.005,26.6932,26.7823,129726.49207002,0
+HSII.US,D,20050411,000000,26.7823,26.7913,26.3577,26.7338,332248.33834673,0
+HSII.US,D,20050412,000000,26.7338,26.8605,25.7401,26.616,241346.84345168,0
+HSII.US,D,20050413,000000,26.6863,26.6863,25.7312,26.0202,129014.20876076,0
+HSII.US,D,20050414,000000,26.2131,26.2131,25.071,25.1205,237189.33165364,0
+HSII.US,D,20050415,000000,25.1205,25.2877,24.2604,24.5712,198218.84682401,0
+HSII.US,D,20050418,000000,24.6078,25.0225,24.1198,24.6702,199277.67364402,0
+HSII.US,D,20050419,000000,24.8225,24.9602,24.3168,24.677,408745.5450997,0
+HSII.US,D,20050420,000000,24.4781,24.5761,24.1723,24.3256,313967.41040657,0
+HSII.US,D,20050421,000000,24.3623,25.0878,23.522,24.97,267616.45809585,0
+HSII.US,D,20050422,000000,25.1116,25.1116,24.2089,24.4405,136928.13097559,0
+HSII.US,D,20050425,000000,24.5712,25.458,24.5622,25.3639,365114.40366634,0
+HSII.US,D,20050426,000000,25.5877,25.6173,24.3801,24.4781,271222.32920332,0
+HSII.US,D,20050427,000000,24.3623,24.3623,23.9139,24.1861,353151.07506353,0
+HSII.US,D,20050428,000000,23.1786,23.1786,20.2746,20.321,2543475.7985867,0
+HSII.US,D,20050429,000000,20.33,20.613,19.2857,19.752,1065816.28942,0
+HSII.US,D,20050502,000000,19.65,20.7912,19.4461,20.2746,984460.40119999,0
+HSII.US,D,20050503,000000,20.042,20.9258,19.8549,20.6427,694745.98489108,0
+HSII.US,D,20050504,000000,20.5478,20.5764,19.8261,19.8945,582187.0360707,0
+HSII.US,D,20050505,000000,20.0489,20.2746,19.5223,19.9113,723675.80088745,0
+HSII.US,D,20050506,000000,19.9964,20.1023,19.742,19.8203,395816.34012291,0
+HSII.US,D,20050509,000000,19.7836,19.8133,19.4134,19.6966,570091.35411539,0
+HSII.US,D,20050510,000000,19.7192,19.8203,19.5381,19.6738,424870.42682429,0
+HSII.US,D,20050511,000000,19.8489,20.2746,19.4758,20.1023,386714.26872836,0
+HSII.US,D,20050512,000000,20.3012,20.5329,20.0192,20.1993,402047.05099982,0
+HSII.US,D,20050513,000000,19.9796,20.4913,19.5896,19.7905,295868.34203475,0
+HSII.US,D,20050516,000000,19.644,20.0044,19.4758,20.0044,545555.46735588,0
+HSII.US,D,20050517,000000,19.7985,19.9509,19.2333,19.4224,599111.08956498,0
+HSII.US,D,20050518,000000,19.5747,19.742,19.2422,19.6282,452814.15982797,0
+HSII.US,D,20050519,000000,19.6361,19.8203,19.3511,19.5065,275835.5002531,0
+HSII.US,D,20050520,000000,19.5471,19.8064,19.1798,19.7044,106396.94044706,0
+HSII.US,D,20050523,000000,19.5065,19.7589,18.972,19.1284,341134.19892115,0
+HSII.US,D,20050524,000000,18.9779,19.171,18.88,19.1006,226322.21211543,0
+HSII.US,D,20050525,000000,18.9779,19.5896,18.7206,19.2165,247150.18434303,0
+HSII.US,D,20050526,000000,19.2422,19.3234,18.9849,19.171,171119.75048208,0
+HSII.US,D,20050527,000000,18.9433,19.5303,18.9433,19.451,117526.74602839,0
+HSII.US,D,20050531,000000,19.4392,19.451,18.9433,19.1798,746781.05904282,0
+HSII.US,D,20050601,000000,18.9779,19.6896,18.9571,19.6826,216877.63853388,0
+HSII.US,D,20050602,000000,19.7114,19.7114,19.3234,19.4976,285639.75164754,0
+HSII.US,D,20050603,000000,19.4679,19.4976,18.9779,19.0938,198266.33237795,0
+HSII.US,D,20050606,000000,20.3458,21.3099,19.9578,21.2138,893607.40218983,0
+HSII.US,D,20050607,000000,21.3801,21.3801,20.3152,21.0248,393139.97347576,0
+HSII.US,D,20050608,000000,21.3019,21.6385,21.0812,21.5701,266253.52166437,0
+HSII.US,D,20050609,000000,21.4088,21.8691,21.2941,21.4603,351635.57866084,0
+HSII.US,D,20050610,000000,21.5454,21.5831,20.7665,20.9644,207102.68673655,0
+HSII.US,D,20050613,000000,21.0881,21.0881,20.6971,20.8298,171212.70092812,0
+HSII.US,D,20050614,000000,20.7734,20.91,20.5902,20.7507,251751.23142159,0
+HSII.US,D,20050615,000000,20.7912,20.813,20.4448,20.6358,139023.55733504,0
+HSII.US,D,20050616,000000,20.7348,20.7348,20.226,20.4289,208097.86270765,0
+HSII.US,D,20050617,000000,20.5834,20.6052,20.2794,20.4013,609116.39681552,0
+HSII.US,D,20050620,000000,20.3012,20.4289,20.1993,20.2171,228833.89482016,0
+HSII.US,D,20050621,000000,20.1835,20.2419,19.8806,19.9509,325771.10672164,0
+HSII.US,D,20050622,000000,19.9716,20.1775,19.9716,20.0489,222681.98975618,0
+HSII.US,D,20050623,000000,19.8261,20.0489,19.2699,19.3976,334402.36390041,0
+HSII.US,D,20050624,000000,19.36,19.4857,18.5196,18.7137,623366.10432452,0
+HSII.US,D,20050627,000000,18.7067,19.2551,18.6345,18.9185,280213.26419499,0
+HSII.US,D,20050628,000000,18.9037,20.0261,18.8552,20.0261,320729.55535537,0
+HSII.US,D,20050629,000000,19.8727,20.1835,19.6569,20.1241,610032.76697368,0
+HSII.US,D,20050630,000000,20.0944,20.2419,19.8628,19.9172,153134.84950593,0
+HSII.US,D,20050701,000000,19.9716,20.1993,19.7114,20.0795,215535.91905204,0
+HSII.US,D,20050705,000000,20.0261,20.813,20.0044,20.813,273907.78882888,0
+HSII.US,D,20050706,000000,20.6497,20.8526,20.5834,20.7734,178352.70964664,0
+HSII.US,D,20050707,000000,20.623,21.193,20.3676,20.8526,259963.20126229,0
+HSII.US,D,20050708,000000,20.6497,21.4603,20.623,21.2603,162704.70412343,0
+HSII.US,D,20050711,000000,21.3167,21.5999,21.1574,21.5128,152014.39249887,0
+HSII.US,D,20050712,000000,21.5701,22.072,21.386,21.9136,183528.63502729,0
+HSII.US,D,20050713,000000,22.0274,22.3224,21.5603,21.8977,252331.16137835,0
+HSII.US,D,20050714,000000,22.1175,22.1433,21.8691,21.8691,209513.33634777,0
+HSII.US,D,20050715,000000,21.7048,22.5302,21.7048,22.3382,153055.03336205,0
+HSII.US,D,20050718,000000,22.3006,22.4531,22.2254,22.2402,274294.74557703,0
+HSII.US,D,20050719,000000,22.3144,22.85,22.2323,22.7747,105031.98335371,0
+HSII.US,D,20050720,000000,22.6619,23.2874,22.4343,23.141,98403.20208835,0
+HSII.US,D,20050721,000000,23.2795,23.2795,22.0572,22.3076,139928.81385291,0
+HSII.US,D,20050722,000000,22.362,22.5817,22.0344,22.264,228580.30175544,0
+HSII.US,D,20050725,000000,22.2551,22.4531,21.9492,21.9641,137606.06303307,0
+HSII.US,D,20050726,000000,21.9868,22.4817,21.7899,22.2482,138121.33180998,0
+HSII.US,D,20050727,000000,22.2946,22.4194,21.8127,22.3778,145995.85111834,0
+HSII.US,D,20050728,000000,22.3006,23.0123,22.3006,22.9816,214895.36923917,0
+HSII.US,D,20050729,000000,22.8806,23.1568,22.8064,22.8964,214423.54469247,0
+HSII.US,D,20050801,000000,22.85,23.425,22.85,23.0123,154652.36657049,0
+HSII.US,D,20050802,000000,22.936,23.0351,22.7291,22.9291,102423.30887922,0
+HSII.US,D,20050803,000000,22.8886,22.8886,22.6114,22.6876,131216.73019933,0
+HSII.US,D,20050804,000000,22.5976,22.5976,21.6741,21.9195,216872.58687921,0
+HSII.US,D,20050805,000000,22.7747,24.4623,22.0572,22.064,1059032.9275215,0
+HSII.US,D,20050808,000000,22.1719,22.8658,22.1491,22.6708,703298.43625692,0
+HSII.US,D,20050809,000000,22.7529,22.9687,22.5768,22.8064,380799.79143414,0
+HSII.US,D,20050810,000000,22.9123,23.6615,22.8212,23.2419,286328.7973453,0
+HSII.US,D,20050811,000000,23.1043,23.3705,22.7529,23.2191,223734.75459058,0
+HSII.US,D,20050812,000000,23.1162,23.6823,22.7747,23.5289,238114.79479021,0
+HSII.US,D,20050815,000000,23.4716,23.6685,23.1964,23.4082,108093.28608713,0
+HSII.US,D,20050816,000000,23.2033,23.4943,23.133,23.2191,138872.00769477,0
+HSII.US,D,20050817,000000,23.1568,23.5378,23.0123,23.4716,106154.46102263,0
+HSII.US,D,20050818,000000,23.4418,23.5606,22.9628,23.2953,135541.9569326,0
+HSII.US,D,20050819,000000,23.234,23.4716,23.0499,23.0499,78274.378867859,0
+HSII.US,D,20050822,000000,22.9875,23.6972,22.9034,23.6754,513935.14007928,0
+HSII.US,D,20050823,000000,23.522,23.6754,23.2874,23.5843,202609.74506806,0
+HSII.US,D,20050824,000000,23.4784,24.1723,23.2033,24.0406,278561.37311606,0
+HSII.US,D,20050825,000000,24.0486,24.5761,24.0486,24.5108,206533.87042009,0
+HSII.US,D,20050826,000000,24.5039,24.5177,24.0268,24.1941,335244.97990031,0
+HSII.US,D,20050829,000000,24.1515,24.4029,24.0268,24.3168,88138.239787482,0
+HSII.US,D,20050830,000000,24.1376,24.5325,24.097,24.4475,130929.79621375,0
+HSII.US,D,20050831,000000,24.5712,25.2274,24.4029,25.2204,159942.4593468,0
+HSII.US,D,20050901,000000,25.071,25.3571,24.7226,25.1294,202866.36912558,0
+HSII.US,D,20050902,000000,25.2877,25.4491,24.9443,24.978,112238.67391394,0
+HSII.US,D,20050906,000000,24.9106,25.9281,24.9106,25.8242,355640.53048767,0
+HSII.US,D,20050907,000000,25.6529,25.9361,25.6529,25.746,642578.55738685,0
+HSII.US,D,20050908,000000,25.6965,25.9193,25.6965,25.8608,285293.2081368,0
+HSII.US,D,20050909,000000,25.8678,25.9667,25.5134,25.7767,107991.24266268,0
+HSII.US,D,20050912,000000,25.6965,25.9667,25.5787,25.8905,275516.2356776,0
+HSII.US,D,20050913,000000,25.7232,25.9193,25.5877,25.6708,143103.27365108,0
+HSII.US,D,20050914,000000,25.6767,25.8163,24.8225,24.9602,147206.22757861,0
+HSII.US,D,20050915,000000,24.7849,24.8404,24.394,24.4959,187200.17764554,0
+HSII.US,D,20050916,000000,24.6296,25.464,24.6296,25.4174,276737.72577816,0
+HSII.US,D,20050919,000000,25.2343,25.5619,25.1116,25.2719,144973.39621199,0
+HSII.US,D,20050920,000000,25.3214,25.7401,24.6998,24.8958,114797.84217262,0
+HSII.US,D,20050921,000000,24.7691,24.8908,23.9753,23.9753,109494.61509415,0
+HSII.US,D,20050922,000000,23.9605,24.388,23.6972,24.2415,79278.647817372,0
+HSII.US,D,20050923,000000,24.4029,24.6632,23.812,24.4781,68892.445804289,0
+HSII.US,D,20050926,000000,24.6384,25.0027,24.4781,24.8513,69283.443876183,0
+HSII.US,D,20050927,000000,24.7771,25.2204,24.3454,24.9354,121723.6607329,0
+HSII.US,D,20050928,000000,24.9443,25.071,24.2505,24.4959,134134.56593998,0
+HSII.US,D,20050929,000000,24.4623,24.8156,24.2257,24.7385,131268.25707702,0
+HSII.US,D,20050930,000000,24.7385,24.8602,24.3454,24.7305,91978.507671891,0
+HSII.US,D,20051003,000000,24.6919,24.9443,24.5177,24.8908,117308.51454641,0
+HSII.US,D,20051004,000000,24.9264,25.3214,24.6998,25.0285,105516.94220257,0
+HSII.US,D,20051005,000000,24.8225,25.1294,24.1783,24.2891,319991.00344179,0
+HSII.US,D,20051006,000000,24.5622,24.5622,24.0654,24.2505,143086.09802518,0
+HSII.US,D,20051007,000000,24.3326,24.6296,24.0347,24.0347,53862.762813373,0
+HSII.US,D,20051010,000000,24.0268,24.1584,23.3488,23.5091,93546.541283205,0
+HSII.US,D,20051011,000000,23.5745,23.8675,22.8806,23.1568,188269.10777489,0
+HSII.US,D,20051012,000000,23.0578,23.141,22.0492,22.4907,128875.79342265,0
+HSII.US,D,20051013,000000,22.3778,23.2567,22.2778,22.9123,323894.92217511,0
+HSII.US,D,20051014,000000,23.2419,23.3389,22.647,23.0727,93816.299642883,0
+HSII.US,D,20051017,000000,23.0499,23.141,22.362,22.7143,103709.46015962,0
+HSII.US,D,20051018,000000,22.6619,23.0033,22.2185,22.9875,149068.26749205,0
+HSII.US,D,20051019,000000,22.8806,23.2112,22.5906,23.1498,187561.87612031,0
+HSII.US,D,20051020,000000,23.0578,23.6001,22.1651,22.3076,127919.01002708,0
+HSII.US,D,20051021,000000,22.2185,23.3488,22.1651,23.234,123565.49402764,0
+HSII.US,D,20051024,000000,23.3092,23.7833,23.1132,23.7833,64610.663301231,0
+HSII.US,D,20051025,000000,23.6754,23.6754,22.7589,23.0964,92536.21034808,0
+HSII.US,D,20051026,000000,22.9875,23.4478,22.2858,22.4105,131101.55247273,0
+HSII.US,D,20051027,000000,22.1877,22.6194,21.7968,21.8285,91399.588046065,0
+HSII.US,D,20051028,000000,22.1116,25.3283,22.1116,24.4316,773909.45498185,0
+HSII.US,D,20051031,000000,25.3837,25.5094,24.5761,24.6562,595884.09255818,0
+HSII.US,D,20051101,000000,24.5039,25.3115,24.4623,25.2274,261105.88554991,0
+HSII.US,D,20051102,000000,25.1878,25.9667,25.0878,25.7608,585273.59707751,0
+HSII.US,D,20051103,000000,25.5877,26.1578,25.464,25.6767,603775.78749245,0
+HSII.US,D,20051104,000000,25.6619,25.847,24.7611,24.8958,330186.25290814,0
+HSII.US,D,20051107,000000,25.0106,25.1294,24.6562,24.8681,238629.05323619,0
+HSII.US,D,20051108,000000,24.7305,24.7305,24.2415,24.388,240659.8184158,0
+HSII.US,D,20051109,000000,24.4405,24.5247,24.097,24.3623,207318.89755668,0
+HSII.US,D,20051110,000000,24.3801,25.6529,24.3168,25.6035,174938.80141686,0
+HSII.US,D,20051111,000000,25.5877,25.9053,25.4253,25.4886,258169.86385244,0
+HSII.US,D,20051114,000000,25.5312,26.2726,25.3353,26.1973,540100.69063714,0
+HSII.US,D,20051115,000000,26.1973,26.1973,25.0106,25.2204,367260.34657254,0
+HSII.US,D,20051116,000000,25.1205,25.3571,25.0878,25.1878,216478.55781451,0
+HSII.US,D,20051117,000000,25.2036,25.5094,25.1749,25.5094,73835.995069855,0
+HSII.US,D,20051118,000000,25.6173,25.6173,25.2808,25.4332,88406.987816225,0
+HSII.US,D,20051121,000000,25.5312,25.6529,25.2274,25.5402,73193.424595116,0
+HSII.US,D,20051122,000000,25.4946,25.6847,24.978,25.4808,87269.355183274,0
+HSII.US,D,20051123,000000,25.4253,25.9053,25.4006,25.556,99964.163383118,0
+HSII.US,D,20051125,000000,25.4412,25.5481,25.166,25.2116,35062.524772571,0
+HSII.US,D,20051128,000000,25.1432,25.3571,25.071,25.1798,90568.085686457,0
+HSII.US,D,20051129,000000,25.4886,26.2231,25.3639,25.6906,221245.29916643,0
+HSII.US,D,20051130,000000,25.7153,25.8163,25.0641,25.2432,135288.36386789,0
+HSII.US,D,20051201,000000,25.4491,25.556,25.0641,25.1205,374237.69201051,0
+HSII.US,D,20051202,000000,25.0463,25.071,24.8404,25.071,295618.79029377,0
+HSII.US,D,20051205,000000,25.1432,25.3837,25.0363,25.1047,188663.13683959,0
+HSII.US,D,20051206,000000,25.2036,25.4886,25.2036,25.2561,170916.67396413,0
+HSII.US,D,20051207,000000,25.4946,25.4946,25.2719,25.4332,233567.29525122,0
+HSII.US,D,20051208,000000,25.4174,25.6035,25.1976,25.3837,156160.79065663,0
+HSII.US,D,20051209,000000,25.5619,25.6253,25.3214,25.4946,92735.245542299,0
+HSII.US,D,20051212,000000,25.6965,25.6965,25.2967,25.5312,93337.402779634,0
+HSII.US,D,20051213,000000,25.4332,25.5094,25.0155,25.1502,355370.77212799,0
+HSII.US,D,20051214,000000,25.0463,25.3431,25.0463,25.2482,105415.90910905,0
+HSII.US,D,20051215,000000,25.3639,25.3639,24.5108,24.8958,140585.52896075,0
+HSII.US,D,20051216,000000,24.9602,25.1878,24.8513,24.8958,279314.06966273,0
+HSII.US,D,20051219,000000,24.8602,24.8602,24.5247,24.683,147562.87439872,0
+HSII.US,D,20051220,000000,24.592,25.0967,24.5622,24.9938,292566.58053876,0
+HSII.US,D,20051221,000000,25.1294,25.1294,24.9176,25.0155,137227.18893239,0
+HSII.US,D,20051222,000000,24.9512,25.0155,24.7523,24.7849,139225.62352207,0
+HSII.US,D,20051223,000000,24.7385,24.9849,24.7137,24.9264,102833.50323887,0
+HSII.US,D,20051227,000000,24.9176,25.0155,24.7305,24.7849,150130.12530487,0
+HSII.US,D,20051228,000000,24.7463,24.8225,24.6226,24.7463,56522.964165557,0
+HSII.US,D,20051229,000000,24.7849,24.8463,24.5712,24.6998,123247.23978307,0
+HSII.US,D,20051230,000000,24.5761,24.6702,24.4316,24.4781,51523.846698559,0
+HSII.US,D,20060103,000000,24.592,24.592,23.6754,24.5039,258786.16572287,0
+HSII.US,D,20060104,000000,24.5543,24.8908,24.4167,24.677,111649.65097877,0
+HSII.US,D,20060105,000000,24.5761,24.8315,24.4711,24.7691,76995.29990399,0
+HSII.US,D,20060106,000000,24.9354,25.0155,24.5454,24.9849,214748.87125358,0
+HSII.US,D,20060109,000000,25.0878,25.8836,24.8908,25.7153,198310.7869391,0
+HSII.US,D,20060110,000000,25.5956,26.5181,25.5134,26.3428,220363.28026007,0
+HSII.US,D,20060111,000000,26.2726,26.2983,26.0884,26.1667,155420.21808118,0
+HSII.US,D,20060112,000000,26.046,26.1746,25.8608,26.0706,143053.76743525,0
+HSII.US,D,20060113,000000,26.1895,26.3428,25.7559,25.9053,102959.79460577,0
+HSII.US,D,20060117,000000,25.8094,25.9529,25.464,25.9529,94292.165513327,0
+HSII.US,D,20060118,000000,25.6322,25.839,25.5094,25.7054,116490.14648896,0
+HSII.US,D,20060119,000000,25.9133,26.3834,25.7054,25.9915,74262.354724478,0
+HSII.US,D,20060120,000000,26.1508,26.1508,25.5036,25.5956,68740.896164021,0
+HSII.US,D,20060123,000000,25.746,25.746,25.0878,25.3431,112538.74220168,0
+HSII.US,D,20060124,000000,25.3431,25.9667,25.3431,25.8539,94698.318549247,0
+HSII.US,D,20060125,000000,26.0202,26.0202,25.3055,25.4886,138513.34021281,0
+HSII.US,D,20060126,000000,25.6173,25.7153,25.4332,25.5877,136272.4261987,0
+HSII.US,D,20060127,000000,25.6906,26.1508,25.5956,26.1202,137836.41848628,0
+HSII.US,D,20060130,000000,25.9281,26.1043,25.4886,25.5698,312168.01101112,0
+HSII.US,D,20060131,000000,25.464,25.9133,25.4332,25.6322,151284.93356372,0
+HSII.US,D,20060201,000000,25.4728,25.5402,25.1502,25.3431,172923.19120128,0
+HSII.US,D,20060202,000000,25.3917,25.3917,24.2673,24.6138,140009.64032772,0
+HSII.US,D,20060203,000000,24.5543,24.8156,24.1584,24.2505,173030.28628041,0
+HSII.US,D,20060206,000000,24.1663,24.3256,23.8901,24.0198,186602.06173194,0
+HSII.US,D,20060207,000000,23.9071,24.097,23.8417,23.9071,176905.91574755,0
+HSII.US,D,20060208,000000,24.0654,24.4029,23.5843,24.2752,193256.10127067,0
+HSII.US,D,20060209,000000,24.2415,25.1047,24.0347,24.9028,220209.70995793,0
+HSII.US,D,20060210,000000,24.7978,24.883,24.2019,24.6138,290305.45990595,0
+HSII.US,D,20060213,000000,24.6078,25.0641,24.3712,24.9512,154538.19917482,0
+HSII.US,D,20060214,000000,24.9106,25.6619,24.9106,25.4253,265886.77153493,0
+HSII.US,D,20060215,000000,25.3115,25.9529,25.1373,25.9053,123982.76070384,0
+HSII.US,D,20060216,000000,25.9449,26.3646,25.9133,26.3646,103219.44965609,0
+HSII.US,D,20060217,000000,26.2726,26.4497,25.9667,26.3577,115494.97051785,0
+HSII.US,D,20060221,000000,26.329,26.4497,25.9361,26.1043,107848.78600083,0
+HSII.US,D,20060222,000000,26.1746,26.711,26.1202,26.5557,191545.61099751,0
+HSII.US,D,20060223,000000,26.5873,26.7338,26.0826,26.4092,181004.82835135,0
+HSII.US,D,20060224,000000,26.4943,27.2584,26.1508,27.2218,171447.09770507,0
+HSII.US,D,20060227,000000,27.1515,27.6187,27.1515,27.4781,207504.79844873,0
+HSII.US,D,20060228,000000,27.4197,28.3521,27.4197,28.2581,424289.48653659,0
+HSII.US,D,20060301,000000,27.2287,27.2287,24.3712,25.0463,1169073.1213207,0
+HSII.US,D,20060302,000000,25.4946,25.6906,25.1047,25.3115,533662.86191852,0
+HSII.US,D,20060303,000000,25.1798,25.4491,25.071,25.1749,339139.80565521,0
+HSII.US,D,20060306,000000,25.1976,25.3719,24.4108,24.8156,1072392.5334767,0
+HSII.US,D,20060307,000000,24.8156,25.3491,24.8067,25.2116,394290.74041087,0
+HSII.US,D,20060308,000000,25.2116,25.7312,25.0551,25.6619,556493.31005954,0
+HSII.US,D,20060309,000000,25.6906,25.8539,25.4174,25.4332,262665.83651374,0
+HSII.US,D,20060310,000000,25.4412,25.9747,25.4412,25.9667,115057.49722295,0
+HSII.US,D,20060313,000000,25.9667,26.5023,25.8836,26.3052,214889.30725356,0
+HSII.US,D,20060314,000000,26.046,26.4181,25.7836,26.3201,251291.53084611,0
+HSII.US,D,20060315,000000,26.3834,26.6091,26.1825,26.5023,80740.596680498,0
+HSII.US,D,20060316,000000,26.4805,26.7913,26.3775,26.4577,127016.78450202,0
+HSII.US,D,20060317,000000,26.5804,26.8754,26.4181,26.711,297440.41696981,0
+HSII.US,D,20060320,000000,26.8259,26.8387,26.5389,26.7823,139752.00593927,0
+HSII.US,D,20060321,000000,26.4943,26.8259,25.9361,25.9361,182681.97770365,0
+HSII.US,D,20060322,000000,25.9667,26.5319,25.9361,26.5319,103377.06128197,0
+HSII.US,D,20060323,000000,26.3518,26.8457,26.2231,26.8001,111251.58059033,0
+HSII.US,D,20060324,000000,26.6932,27.102,26.6368,26.9614,155137.32541935,0
+HSII.US,D,20060327,000000,26.8605,27.0931,26.8169,27.0357,94866.033484478,0
+HSII.US,D,20060328,000000,26.9218,27.2287,26.8387,27.198,89420.349744155,0
+HSII.US,D,20060329,000000,27.1129,27.204,26.9783,27.1426,150637.3114343,0
+HSII.US,D,20060330,000000,27.0228,27.6483,26.6438,27.4197,244353.5883146,0
+HSII.US,D,20060331,000000,27.3118,27.8711,27.3029,27.7067,161489.27600848,0
+HSII.US,D,20060403,000000,27.7533,27.7533,27.198,27.198,141312.96723404,0
+HSII.US,D,20060404,000000,27.1129,27.6098,27.005,27.3663,108144.81296482,0
+HSII.US,D,20060405,000000,27.5732,27.6859,27.1901,27.5009,68953.065660397,0
+HSII.US,D,20060406,000000,27.4118,27.5256,27.2822,27.4573,82865.322637065,0
+HSII.US,D,20060407,000000,27.5949,27.7622,27.2822,27.3505,117225.66740973,0
+HSII.US,D,20060410,000000,27.3198,27.6859,27.1733,27.3573,103479.10470641,0
+HSII.US,D,20060411,000000,27.5504,27.5504,27.1822,27.2356,94415.425887412,0
+HSII.US,D,20060412,000000,27.3573,27.4494,27.0595,27.4277,57426.200021558,0
+HSII.US,D,20060413,000000,27.2673,27.5732,26.9536,27.4702,111734.51877732,0
+HSII.US,D,20060417,000000,27.294,27.5732,27.1822,27.3573,96392.643527451,0
+HSII.US,D,20060418,000000,27.5662,28.1066,27.3356,27.7533,208215.06109613,0
+HSII.US,D,20060419,000000,27.8473,28.2037,27.6939,28.1829,200561.80426256,0
+HSII.US,D,20060420,000000,28.074,28.2828,27.7009,28.2739,94923.62234778,0
+HSII.US,D,20060421,000000,28.3808,28.5659,28.1403,28.3878,192167.97485354,0
+HSII.US,D,20060424,000000,28.2581,28.6431,28.1482,28.1611,171734.03169064,0
+HSII.US,D,20060425,000000,27.1199,27.9443,26.9456,27.5168,323705.99029024,0
+HSII.US,D,20060426,000000,27.3949,28.2828,27.3118,28.2037,68944.983012916,0
+HSII.US,D,20060427,000000,27.9533,28.2739,27.0139,27.4118,73587.453659815,0
+HSII.US,D,20060428,000000,27.1901,27.9007,27.0288,27.6187,81195.245601305,0
+HSII.US,D,20060501,000000,27.8632,28.4501,27.2752,27.3791,154898.88731866,0
+HSII.US,D,20060502,000000,24.9354,25.0363,22.8143,23.7982,2496086.2260747,0
+HSII.US,D,20060503,000000,23.6754,24.7691,23.6754,24.2604,591961.98786804,0
+HSII.US,D,20060504,000000,24.3396,24.5108,23.8753,24.2673,308018.58186056,0
+HSII.US,D,20060505,000000,24.2505,25.5481,24.2505,25.2116,305651.37647956,0
+HSII.US,D,20060508,000000,25.2116,25.3353,24.8225,25.264,225467.47214432,0
+HSII.US,D,20060509,000000,25.264,26.1202,25.1047,26.046,274296.7662389,0
+HSII.US,D,20060510,000000,26.0618,26.5389,25.6619,26.0756,198124.88604704,0
+HSII.US,D,20060511,000000,26.0301,26.0301,25.2343,25.2343,150822.20199543,0
+HSII.US,D,20060512,000000,25.3214,25.4808,25.1878,25.1976,168610.08843924,0
+HSII.US,D,20060515,000000,25.0463,25.4946,25.0463,25.1205,340008.69025941,0
+HSII.US,D,20060516,000000,26.8605,27.3029,26.4805,27.0773,442246.09824656,0
+HSII.US,D,20060517,000000,26.7913,27.1426,26.3122,26.4428,264658.20911781,0
+HSII.US,D,20060518,000000,26.6438,27.1822,26.4181,26.5023,256437.1462987,0
+HSII.US,D,20060519,000000,26.426,27.198,26.2291,26.7685,269353.21697334,0
+HSII.US,D,20060522,000000,26.6704,27.2218,26.3518,27.0357,253264.70716241,0
+HSII.US,D,20060523,000000,26.9842,27.6098,26.6536,26.7754,239241.31378288,0
+HSII.US,D,20060524,000000,26.6704,27.4346,26.329,27.1129,310816.18821992,0
+HSII.US,D,20060525,000000,27.2218,27.5732,26.907,27.5662,117060.9834673,0
+HSII.US,D,20060526,000000,27.6019,27.6019,26.8605,27.005,131349.08355183,0
+HSII.US,D,20060530,000000,26.913,27.3029,26.1578,26.1667,223460.95490717,0
+HSII.US,D,20060531,000000,26.336,26.9783,26.0884,26.9783,454190.23056161,0
+HSII.US,D,20060601,000000,27.0228,27.0228,26.4745,27.0139,317762.2133989,0
+HSII.US,D,20060602,000000,26.8932,27.2673,26.426,26.7467,656258.43824844,0
+HSII.US,D,20060605,000000,26.6536,26.6536,25.4006,25.464,383259.94726118,0
+HSII.US,D,20060606,000000,25.5481,26.2726,25.3571,26.2231,348575.28625834,0
+HSII.US,D,20060607,000000,26.2894,26.616,25.5224,25.5312,244362.68129302,0
+HSII.US,D,20060608,000000,25.4332,25.6381,24.9028,25.5036,395254.59612298,0
+HSII.US,D,20060609,000000,25.5956,25.7836,25.0363,25.3571,225961.5239716,0
+HSII.US,D,20060612,000000,25.2719,25.4808,24.7523,25.0027,286327.78701437,0
+HSII.US,D,20060613,000000,25.071,25.6708,24.7137,24.7523,180778.51422188,0
+HSII.US,D,20060614,000000,24.6702,25.0967,24.3396,24.8908,172962.59410776,0
+HSII.US,D,20060615,000000,24.9176,26.038,24.9176,25.8985,148607.55658563,0
+HSII.US,D,20060616,000000,25.9193,25.9193,24.876,25.1502,450133.75185708,0
+HSII.US,D,20060619,000000,25.0641,25.2432,24.303,24.5108,160401.14959135,0
+HSII.US,D,20060620,000000,24.4237,24.7849,24.0802,24.2415,111342.5103745,0
+HSII.US,D,20060621,000000,24.1584,25.0789,24.1584,24.9354,137695.98248629,0
+HSII.US,D,20060622,000000,24.8463,25.0027,24.6484,24.9028,160639.58769204,0
+HSII.US,D,20060623,000000,24.8958,25.7054,24.5177,25.5312,331131.92266341,0
+HSII.US,D,20060626,000000,25.6619,26.2291,25.264,25.7401,762976.66393287,0
+HSII.US,D,20060627,000000,25.8242,25.8985,25.5094,25.5481,189666.39545818,0
+HSII.US,D,20060628,000000,25.6381,26.0301,25.5481,25.9281,164407.11174912,0
+HSII.US,D,20060629,000000,25.9915,26.2547,25.7916,26.0974,399270.66159009,0
+HSII.US,D,20060630,000000,26.2291,26.2291,25.6906,25.847,438894.83053476,0
+HSII.US,D,20060703,000000,25.6381,25.8312,25.5402,25.7401,47897.768972396,0
+HSII.US,D,20060705,000000,25.6322,25.6322,25.0027,25.3431,173326.3132444,0
+HSII.US,D,20060706,000000,25.4332,25.9974,24.9264,25.071,153122.72553471,0
+HSII.US,D,20060707,000000,25.0878,25.6173,24.9938,25.0789,272059.89354853,0
+HSII.US,D,20060710,000000,25.1749,25.2967,24.9938,25.0155,88578.744075197,0
+HSII.US,D,20060711,000000,24.978,25.4253,24.4405,25.3639,122383.40683353,0
+HSII.US,D,20060712,000000,25.2719,25.3719,24.5712,24.5761,110017.96651854,0
+HSII.US,D,20060713,000000,24.4781,24.6702,23.7616,23.8516,135345.95273119,0
+HSII.US,D,20060714,000000,23.9367,24.1723,23.516,23.806,142123.252644,0
+HSII.US,D,20060717,000000,23.7229,24.0198,23.5606,23.6685,79673.687213006,0
+HSII.US,D,20060718,000000,23.6685,23.9605,23.425,23.6883,105971.59112337,0
+HSII.US,D,20060719,000000,23.7694,25.0155,23.7694,24.7385,116471.96053213,0
+HSII.US,D,20060720,000000,24.8315,24.9938,23.4082,23.5438,159234.21736128,0
+HSII.US,D,20060721,000000,23.4478,23.4636,22.9875,23.0875,162705.71445436,0
+HSII.US,D,20060724,000000,23.1786,23.9832,23.133,23.9367,93360.640391142,0
+HSII.US,D,20060725,000000,23.9832,25.1581,23.9832,24.9028,473819.95030015,0
+HSII.US,D,20060726,000000,24.9849,25.0463,23.4012,24.4781,294007.31245225,0
+HSII.US,D,20060727,000000,24.5761,25.0225,23.5289,23.6823,151127.32193784,0
+HSII.US,D,20060728,000000,23.9307,24.7523,23.9307,24.6632,133393.99336453,0
+HSII.US,D,20060731,000000,24.2347,24.8681,24.2347,24.683,177867.75079778,0
+HSII.US,D,20060801,000000,25.1976,25.2036,23.8675,23.9832,365071.96976706,0
+HSII.US,D,20060802,000000,24.0723,25.1047,24.0723,24.9354,332197.82179996,0
+HSII.US,D,20060803,000000,24.7077,26.2637,24.7077,26.1043,235008.0271647,0
+HSII.US,D,20060804,000000,26.2291,26.718,25.2482,25.7688,186192.87770322,0
+HSII.US,D,20060807,000000,25.6767,25.8767,24.9512,25.071,108341.82749717,0
+HSII.US,D,20060808,000000,25.166,25.3639,24.3623,24.4871,222541.5537562,0
+HSII.US,D,20060809,000000,24.592,25.0285,23.9753,24.0198,114501.81520863,0
+HSII.US,D,20060810,000000,23.9446,24.8315,23.7902,24.5543,102046.45544041,0
+HSII.US,D,20060811,000000,24.6008,24.6226,23.5745,24.297,137314.07739281,0
+HSII.US,D,20060814,000000,24.2257,25.3719,24.2257,25.0225,138136.486774,0
+HSII.US,D,20060815,000000,25.3779,25.6847,25.3214,25.6451,170452.93206491,0
+HSII.US,D,20060816,000000,25.6965,26.2726,25.6529,26.2359,147310.29166494,0
+HSII.US,D,20060817,000000,26.0756,26.5239,25.8539,26.2894,83750.372536235,0
+HSII.US,D,20060818,000000,26.3914,26.4339,25.7153,26.1122,71645.597602505,0
+HSII.US,D,20060821,000000,26.0706,26.0706,25.5224,25.8163,106762.68024558,0
+HSII.US,D,20060822,000000,25.7232,26.4666,25.5481,26.1895,161321.56107325,0
+HSII.US,D,20060823,000000,26.2983,26.6012,25.7232,26.0528,115600.04493511,0
+HSII.US,D,20060824,000000,26.0756,26.3914,25.6253,26.2726,100209.67380035,0
+HSII.US,D,20060825,000000,26.1043,26.6704,25.8767,25.9598,105364.38223136,0
+HSII.US,D,20060828,000000,25.8767,26.7338,25.8767,26.5933,120406.1891935,0
+HSII.US,D,20060829,000000,26.7338,26.9783,26.133,26.9783,180498.65255285,0
+HSII.US,D,20060830,000000,26.9971,27.492,26.8457,26.9218,98344.602894112,0
+HSII.US,D,20060831,000000,26.9218,27.4573,26.8754,27.1594,120080.86263239,0
+HSII.US,D,20060901,000000,26.6368,27.3573,26.6368,27.0931,97599.988994926,0
+HSII.US,D,20060905,000000,27.2287,27.3198,26.5557,26.7823,145579.59477306,0
+HSII.US,D,20060906,000000,26.5239,26.7031,26.1202,26.2231,76669.97334288,0
+HSII.US,D,20060907,000000,26.0826,26.913,26.0826,26.5389,143993.37520492,0
+HSII.US,D,20060908,000000,26.5477,26.6863,26.3428,26.6704,64489.423589016,0
+HSII.US,D,20060911,000000,26.4181,26.6536,25.9667,26.5873,72762.013285817,0
+HSII.US,D,20060912,000000,26.5477,28.1066,26.4745,28.0136,109737.09451858,0
+HSII.US,D,20060913,000000,27.9166,27.9166,27.5088,27.8542,109631.00977039,0
+HSII.US,D,20060914,000000,27.6415,27.9443,27.1357,27.4346,104152.99544014,0
+HSII.US,D,20060915,000000,27.6553,27.787,27.198,27.3663,277145.89947596,0
+HSII.US,D,20060918,000000,27.3356,28.067,27.1594,27.9533,119854.54850292,0
+HSII.US,D,20060919,000000,27.4573,27.9681,27.1199,27.8236,205303.2873411,0
+HSII.US,D,20060920,000000,27.878,28.9163,27.8711,28.2491,152972.18622537,0
+HSII.US,D,20060921,000000,28.2581,28.4372,27.4573,27.7464,101742.34582894,0
+HSII.US,D,20060922,000000,27.5732,27.7009,27.0683,27.2356,159562.57491519,0
+HSII.US,D,20060925,000000,27.3871,27.4039,26.7615,27.204,238687.65243042,0
+HSII.US,D,20060926,000000,27.2752,27.6859,27.0515,27.4781,217830.38060571,0
+HSII.US,D,20060927,000000,27.2822,28.2403,27.2822,27.975,209419.37557079,0
+HSII.US,D,20060928,000000,27.9611,28.463,27.7622,27.9611,156621.50156305,0
+HSII.US,D,20060929,000000,27.878,28.1611,27.4494,27.492,117836.91762547,0
+HSII.US,D,20061002,000000,27.5414,27.7464,27.1733,27.198,276403.30623864,0
+HSII.US,D,20061003,000000,27.1822,27.7533,27.102,27.492,189276.40771721,0
+HSII.US,D,20061004,000000,27.5088,28.3085,27.4494,28.2997,180399.6401212,0
+HSII.US,D,20061005,000000,28.2997,28.6926,28.2235,28.5401,145968.57218309,0
+HSII.US,D,20061006,000000,28.4719,28.8539,28.2403,28.4283,142861.80455758,0
+HSII.US,D,20061009,000000,28.4501,29.1231,28.2491,29.0885,147842.73606775,0
+HSII.US,D,20061010,000000,29.0598,29.2132,28.8469,28.9826,92782.731096251,0
+HSII.US,D,20061011,000000,28.9826,29.0529,28.4283,28.7856,216156.26224621,0
+HSII.US,D,20061012,000000,28.9538,29.6823,28.9252,29.6012,111384.94427377,0
+HSII.US,D,20061013,000000,29.6735,29.9337,29.5062,29.6507,83542.244363599,0
+HSII.US,D,20061016,000000,29.7635,30.2743,29.2894,30.1693,161267.00320275,0
+HSII.US,D,20061017,000000,30.0169,30.4662,29.9159,30.2575,110704.99155442,0
+HSII.US,D,20061018,000000,30.5187,30.5523,29.9249,30.2159,76704.324594675,0
+HSII.US,D,20061019,000000,30.0753,30.5523,30.0089,30.1693,156661.91480045,0
+HSII.US,D,20061020,000000,30.3524,30.3524,29.7121,29.9249,67194.079502345,0
+HSII.US,D,20061023,000000,29.7041,30.4662,29.6418,30.3762,80961.859155291,0
+HSII.US,D,20061024,000000,30.4039,30.4584,29.8784,30.2653,93059.561772475,0
+HSII.US,D,20061025,000000,30.3207,30.9324,30.3059,30.7118,128608.05572484,0
+HSII.US,D,20061026,000000,30.7424,31.6649,30.4039,31.3986,211216.75430438,0
+HSII.US,D,20061027,000000,31.1759,31.3541,30.0169,30.2505,157599.50190824,0
+HSII.US,D,20061030,000000,30.0684,31.1433,29.7873,30.6405,130383.20717785,0
+HSII.US,D,20061031,000000,30.5523,31.3679,30.2821,31.2155,231375.88745293,0
+HSII.US,D,20061101,000000,29.8784,30.877,29.8784,30.3455,223427.61398631,0
+HSII.US,D,20061102,000000,30.0486,30.7632,29.718,30.2237,212884.81067827,0
+HSII.US,D,20061103,000000,30.2821,30.6236,29.8219,30.5365,214313.41862055,0
+HSII.US,D,20061106,000000,30.7118,30.9998,30.4584,30.6405,202775.43934142,0
+HSII.US,D,20061107,000000,30.4662,31.2966,30.2159,31.2086,590261.60090422,0
+HSII.US,D,20061108,000000,31.1077,31.7113,30.8018,31.4669,252794.90327758,0
+HSII.US,D,20061109,000000,31.4837,31.7341,31.2314,31.4907,149468.35854237,0
+HSII.US,D,20061110,000000,31.4263,31.7817,31.4204,31.6945,111124.2788925,0
+HSII.US,D,20061113,000000,31.5422,31.8094,31.4263,31.6728,269021.82842662,0
+HSII.US,D,20061114,000000,31.7955,32.9952,31.5649,32.8743,294537.73619319,0
+HSII.US,D,20061115,000000,32.8279,33.1485,32.5913,33.1169,389882.66654091,0
+HSII.US,D,20061116,000000,33.1793,33.1931,32.6942,32.9952,174874.14023702,0
+HSII.US,D,20061117,000000,32.8497,33.0179,32.7368,32.91,99937.894778804,0
+HSII.US,D,20061120,000000,32.5349,33.0862,32.42,33.0466,93770.834750803,0
+HSII.US,D,20061121,000000,33.108,33.108,32.5438,32.9456,94892.302088791,0
+HSII.US,D,20061122,000000,32.9456,32.9456,32.2973,32.6368,107298.15564118,0
+HSII.US,D,20061124,000000,32.2973,32.7665,32.1142,32.5052,25408.812687453,0
+HSII.US,D,20061127,000000,32.2795,32.3141,31.363,31.4501,114194.67460436,0
+HSII.US,D,20061128,000000,31.4135,32.0004,31.1611,31.9172,171074.28559001,0
+HSII.US,D,20061129,000000,31.9104,32.718,31.9104,32.3439,195129.25482439,0
+HSII.US,D,20061130,000000,32.2795,32.521,31.8866,31.9569,279814.18347562,0
+HSII.US,D,20061201,000000,31.8955,32.0539,31.2402,31.557,182048.50020733,0
+HSII.US,D,20061204,000000,31.651,32.42,31.651,32.04,234769.58906401,0
+HSII.US,D,20061205,000000,32.2489,32.6942,31.9648,32.5993,285393.23089937,0
+HSII.US,D,20061206,000000,32.521,32.7794,32.5052,32.6626,139291.29503285,0
+HSII.US,D,20061207,000000,32.2973,32.8199,32.0786,32.62,104099.44790059,0
+HSII.US,D,20061208,000000,32.62,32.7794,32.1142,32.4428,84228.259068549,0
+HSII.US,D,20061211,000000,32.4606,32.7516,32.2865,32.2973,187586.12406276,0
+HSII.US,D,20061212,000000,32.435,32.8199,32.233,32.7516,125014.3085886,0
+HSII.US,D,20061213,000000,32.8338,32.9536,32.2795,32.4884,132172.50326396,0
+HSII.US,D,20061214,000000,32.6279,33.1397,32.6279,33.0179,117262.03932339,0
+HSII.US,D,20061215,000000,33.0614,33.2159,32.2973,32.3577,191793.14207661,0
+HSII.US,D,20061218,000000,32.2241,32.5685,31.7886,31.849,157895.52887224,0
+HSII.US,D,20061219,000000,31.6362,31.94,31.2532,31.7293,93580.892535,0
+HSII.US,D,20061220,000000,31.8322,32.1222,31.6777,31.7955,315943.61771568,0
+HSII.US,D,20061221,000000,31.6945,32.3656,31.6945,31.8866,104681.39851921,0
+HSII.US,D,20061222,000000,31.7886,32.2152,31.6134,31.8796,188904.60593308,0
+HSII.US,D,20061226,000000,31.7737,32.3498,31.7411,32.2557,109880.56151137,0
+HSII.US,D,20061227,000000,32.2795,32.8199,32.1746,32.8199,80106.108853239,0
+HSII.US,D,20061228,000000,32.5685,32.5685,32.1826,32.1914,76367.884393278,0
+HSII.US,D,20061229,000000,32.2152,32.7586,32.2152,32.3498,89361.750549918,0
+HSII.US,D,20070103,000000,32.521,32.6071,31.6134,32.0934,213649.63119616,0
+HSII.US,D,20070104,000000,31.9104,32.5843,31.6431,32.4755,242410.72192636,0
+HSII.US,D,20070105,000000,32.2627,32.4508,31.8866,32.2489,184593.52383291,0
+HSII.US,D,20070108,000000,32.1826,32.2905,31.6055,32.0934,73499.554868459,0
+HSII.US,D,20070109,000000,32.1598,32.2973,31.4669,31.9104,88164.508391795,0
+HSII.US,D,20070110,000000,31.6728,32.3221,31.6282,32.2726,99639.847152943,0
+HSII.US,D,20070111,000000,32.2557,33.493,32.1459,33.2465,175267.15897077,0
+HSII.US,D,20070112,000000,33.3465,33.595,33.1397,33.4603,76714.427904026,0
+HSII.US,D,20070116,000000,33.3465,33.7593,33.1397,33.2307,105880.66133921,0
+HSII.US,D,20070117,000000,33.102,33.4079,33.004,33.0466,96291.610433939,0
+HSII.US,D,20070118,000000,32.9625,33.1248,32.5517,32.5913,83004.748306112,0
+HSII.US,D,20070119,000000,32.5597,33.1397,32.5517,32.7883,110574.6588638,0
+HSII.US,D,20070122,000000,32.6942,32.8873,32.1676,32.7269,115682.89207179,0
+HSII.US,D,20070123,000000,32.7448,33.0694,32.7012,32.8743,209245.59864995,0
+HSII.US,D,20070124,000000,32.9952,33.0773,32.5438,32.8873,106348.44456217,0
+HSII.US,D,20070125,000000,33.0862,33.299,32.81,33.1931,104623.80965591,0
+HSII.US,D,20070126,000000,33.2822,33.5009,32.9862,33.3218,118620.93443113,0
+HSII.US,D,20070129,000000,33.1931,34.0325,33.0931,33.872,84785.961744738,0
+HSII.US,D,20070130,000000,33.8513,33.8513,33.2228,33.4515,218554.7878862,0
+HSII.US,D,20070131,000000,33.4683,33.5573,33.0555,33.3534,136418.92418429,0
+HSII.US,D,20070201,000000,33.4851,33.9562,33.4851,33.8335,113641.0132519,0
+HSII.US,D,20070202,000000,33.979,33.979,33.4761,33.5227,97386.809167614,0
+HSII.US,D,20070205,000000,33.4138,33.6028,33.0466,33.201,119011.93250302,0
+HSII.US,D,20070206,000000,33.3148,33.7959,33.1931,33.6761,113947.14352525,0
+HSII.US,D,20070207,000000,33.6761,34.1254,33.5395,33.9918,113468.24666199,0
+HSII.US,D,20070208,000000,34.4442,35.9605,34.4442,34.6985,519549.54908577,0
+HSII.US,D,20070209,000000,34.752,35.5992,34.7352,35.5211,553871.50128289,0
+HSII.US,D,20070212,000000,35.6685,35.7388,35.4329,35.6052,194002.73583172,0
+HSII.US,D,20070213,000000,35.5547,35.9971,35.5468,35.6338,230364.54618687,0
+HSII.US,D,20070214,000000,35.5992,36.1109,35.5547,35.7566,195509.139256,0
+HSII.US,D,20070215,000000,35.7813,36.3168,35.5695,36.0397,203545.31151398,0
+HSII.US,D,20070216,000000,36.0397,36.1703,35.4329,36.0397,128715.15080397,0
+HSII.US,D,20070220,000000,36.0645,36.4484,35.8199,36.209,156717.48300188,0
+HSII.US,D,20070221,000000,36.1109,36.5751,35.9031,36.103,262635.52658569,0
+HSII.US,D,20070222,000000,36.0871,36.2268,35.3626,35.7566,258902.3537804,0
+HSII.US,D,20070223,000000,35.7735,36.209,35.6121,36.0871,267362.86503114,0
+HSII.US,D,20070226,000000,35.9852,36.2871,35.3766,35.7645,159691.89727489,0
+HSII.US,D,20070227,000000,35.1024,35.4329,34.2551,34.4145,272130.616714,0
+HSII.US,D,20070228,000000,34.2749,35.427,34.2749,35.0034,326529.86525391,0
+HSII.US,D,20070301,000000,34.4768,35.0944,34.178,34.7193,400172.88711517,0
+HSII.US,D,20070302,000000,34.4511,34.9786,34.2611,34.4828,407366.44337325,0
+HSII.US,D,20070305,000000,33.6682,35.5121,33.6028,34.9331,480993.29993954,0
+HSII.US,D,20070306,000000,34.8648,35.7002,34.7965,35.3468,290843.96629437,0
+HSII.US,D,20070307,000000,35.2479,35.7309,35.043,35.2538,300209.73406299,0
+HSII.US,D,20070308,000000,35.5606,35.9278,35.4735,35.6338,269578.52077187,0
+HSII.US,D,20070309,000000,35.8972,35.9674,35.427,35.7883,294186.14102776,0
+HSII.US,D,20070312,000000,35.4883,36.2495,35.4883,35.8586,348628.8337979,0
+HSII.US,D,20070313,000000,35.6844,36.005,35.3152,35.717,363923.22349382,0
+HSII.US,D,20070314,000000,35.4458,36.195,35.3696,35.9852,402230.93123001,0
+HSII.US,D,20070315,000000,36.0871,36.6009,36.0645,36.5821,274334.1484835,0
+HSII.US,D,20070316,000000,36.494,36.6375,36.1862,36.4059,334270.01054791,0
+HSII.US,D,20070319,000000,36.4623,36.9641,36.4148,36.9195,356138.62363869,0
+HSII.US,D,20070320,000000,36.9503,37.1937,36.6523,37.1561,202540.03223353,0
+HSII.US,D,20070321,000000,37.0888,37.8143,36.7345,37.4145,358170.39914922,0
+HSII.US,D,20070322,000000,37.462,37.8143,37.3482,37.6698,370561.09773759,0
+HSII.US,D,20070323,000000,37.4461,37.8965,37.4145,37.5155,420515.9004939,0
+HSII.US,D,20070326,000000,37.2957,37.6392,36.8919,37.2255,371277.4223706,0
+HSII.US,D,20070327,000000,37.068,37.0958,36.5821,36.883,264519.7937797,0
+HSII.US,D,20070328,000000,36.5682,36.8978,36.2931,36.6761,323711.04194492,0
+HSII.US,D,20070329,000000,36.7662,37.0512,36.485,36.7345,168155.43951843,0
+HSII.US,D,20070330,000000,36.6761,37.3778,36.6761,37.0037,253476.87665878,0
+HSII.US,D,20070402,000000,37.0828,37.4372,37.0828,37.3333,204251.53283764,0
+HSII.US,D,20070403,000000,37.4927,38.0627,37.4927,37.9658,222305.13631737,0
+HSII.US,D,20070404,000000,36.591,37.0423,35.3152,35.5547,407977.693589,0
+HSII.US,D,20070405,000000,35.4735,35.8199,35.2845,35.6774,222822.42575616,0
+HSII.US,D,20070409,000000,35.6685,36.5444,35.5468,36.3683,189412.80239346,0
+HSII.US,D,20070410,000000,36.4386,37.2957,36.2871,36.9365,186829.38619234,0
+HSII.US,D,20070411,000000,37.068,37.068,35.8407,36.0149,157741.9585701,0
+HSII.US,D,20070412,000000,36.005,36.8592,35.8199,36.8136,232544.84034487,0
+HSII.US,D,20070413,000000,36.7602,36.9641,36.2931,36.9641,270244.32885812,0
+HSII.US,D,20070416,000000,37.0888,37.942,36.9948,37.8085,170413.52915844,0
+HSII.US,D,20070417,000000,37.5619,38.5913,37.5619,38.5002,340892.72982766,0
+HSII.US,D,20070418,000000,38.3537,38.4221,37.3858,37.4461,220619.90431759,0
+HSII.US,D,20070419,000000,37.1937,37.3333,36.9057,37.1561,174654.89842409,0
+HSII.US,D,20070420,000000,37.5392,37.7599,37.0888,37.7272,412080.64751654,0
+HSII.US,D,20070423,000000,37.5699,38.4755,37.5699,38.4597,169535.55157581,0
+HSII.US,D,20070424,000000,38.3379,38.3379,37.5392,37.6085,239200.90054547,0
+HSII.US,D,20070425,000000,37.6876,37.8589,37.3402,37.4372,148096.32913246,0
+HSII.US,D,20070426,000000,37.3937,37.7599,37.1106,37.1868,228445.92774107,0
+HSII.US,D,20070427,000000,37.0126,37.4016,36.8196,36.8681,159522.16167778,0
+HSII.US,D,20070430,000000,36.8919,37.1106,35.9922,36.0317,246723.82468841,0
+HSII.US,D,20070501,000000,35.8972,36.3841,35.4191,35.9605,363218.01250111,0
+HSII.US,D,20070502,000000,38.0707,39.4,36.883,38.1885,1362429.2453539,0
+HSII.US,D,20070503,000000,38.2548,38.2548,36.2268,36.7068,755615.39273955,0
+HSII.US,D,20070504,000000,36.7147,37.5837,36.5751,37.2729,581966.78392684,0
+HSII.US,D,20070507,000000,37.2957,38.4597,37.2255,38.0865,472958.13801249,0
+HSII.US,D,20070508,000000,37.9806,37.9806,37.075,37.6827,491801.8202835,0
+HSII.US,D,20070509,000000,37.6698,37.8678,36.8592,37.7203,303947.95852295,0
+HSII.US,D,20070510,000000,37.4769,37.4857,36.3415,36.5514,478256.31343629,0
+HSII.US,D,20070511,000000,36.6068,37.3402,36.5376,37.2561,230638.34587029,0
+HSII.US,D,20070514,000000,37.2255,37.5155,35.9605,36.1862,384681.4828869,0
+HSII.US,D,20070515,000000,36.0871,36.5603,35.7962,36.0397,392971.2482096,0
+HSII.US,D,20070516,000000,36.0783,36.3911,35.2776,35.7002,227266.87153978,0
+HSII.US,D,20070517,000000,35.6774,36.0239,35.0262,35.3696,236078.97795593,0
+HSII.US,D,20070518,000000,35.4685,36.0239,35.2409,35.7962,243566.54051615,0
+HSII.US,D,20070521,000000,35.8199,36.7286,35.7566,36.5444,236409.35617172,0
+HSII.US,D,20070522,000000,36.4484,36.9365,36.1862,36.789,260208.71167952,0
+HSII.US,D,20070523,000000,36.789,37.1334,36.2406,36.3079,178579.02377612,0
+HSII.US,D,20070524,000000,36.2802,36.6009,35.3696,35.5389,278616.9413175,0
+HSII.US,D,20070525,000000,35.619,36.4059,35.3468,36.1406,222950.73778493,0
+HSII.US,D,20070529,000000,36.2871,36.9195,36.1862,36.4772,212926.23424661,0
+HSII.US,D,20070530,000000,36.3603,37.4016,36.2871,37.4016,398453.30386358,0
+HSII.US,D,20070531,000000,37.371,37.6876,37.0512,37.2255,304159.11768838,0
+HSII.US,D,20070601,000000,37.363,37.5075,36.9869,37.2641,331878.55722447,0
+HSII.US,D,20070604,000000,37.2037,37.6768,36.8444,37.371,223511.47145392,0
+HSII.US,D,20070605,000000,37.2125,37.3402,36.103,36.3603,234239.16532307,0
+HSII.US,D,20070606,000000,36.2654,36.883,35.9278,36.3603,267633.63372176,0
+HSII.US,D,20070607,000000,36.3485,36.8196,35.8506,35.8972,403281.67540255,0
+HSII.US,D,20070608,000000,35.8872,36.3603,35.6685,35.8972,155951.65215306,0
+HSII.US,D,20070611,000000,35.8972,36.2802,35.619,35.6913,259802.5586436,0
+HSII.US,D,20070612,000000,35.5468,35.8338,35.3152,35.4685,253613.27133503,0
+HSII.US,D,20070613,000000,35.5468,36.7147,35.5468,36.4227,196984.22242128,0
+HSII.US,D,20070614,000000,36.5158,37.3937,36.5088,37.3937,376003.75048511,0
+HSII.US,D,20070615,000000,37.8441,38.1806,37.5619,37.9222,389485.60648341,0
+HSII.US,D,20070618,000000,37.8311,38.04,37.4066,37.8223,166308.55456902,0
+HSII.US,D,20070619,000000,37.6392,38.136,37.6392,37.9737,170523.65523036,0
+HSII.US,D,20070620,000000,38.0311,38.33,37.6876,37.7272,178449.70141642,0
+HSII.US,D,20070621,000000,37.5155,38.5498,37.5155,38.4349,219791.43295079,0
+HSII.US,D,20070622,000000,38.3963,38.5418,37.9044,38.5418,638408.9216176,0
+HSII.US,D,20070625,000000,38.3379,38.5913,37.8589,38.3537,444829.51444768,0
+HSII.US,D,20070626,000000,38.3379,38.6447,37.8826,38.3379,393784.56461237,0
+HSII.US,D,20070627,000000,38.3379,38.5706,37.9044,38.4904,274201.795131,0
+HSII.US,D,20070628,000000,38.5844,39.391,38.3627,38.9951,246289.38238631,0
+HSII.US,D,20070629,000000,39.2139,39.3188,38.8922,39.1357,271294.06269971,0
+HSII.US,D,20070702,000000,39.3237,39.4811,38.9655,39.4722,227059.75369808,0
+HSII.US,D,20070703,000000,39.4494,39.4722,39.0051,39.297,71562.750465825,0
+HSII.US,D,20070705,000000,39.3059,39.592,38.914,39.2723,172681.72210779,0
+HSII.US,D,20070706,000000,39.2643,39.691,39.2475,39.5761,159449.41785046,0
+HSII.US,D,20070709,000000,39.5841,39.9117,39.4078,39.7632,158508.79974986,0
+HSII.US,D,20070710,000000,39.5841,39.5841,38.0955,38.1113,225860.49087808,0
+HSII.US,D,20070711,000000,38.1529,38.4904,37.7925,38.4755,132695.85468835,0
+HSII.US,D,20070712,000000,38.7536,39.4584,38.6775,39.4168,131326.85627126,0
+HSII.US,D,20070713,000000,39.3712,39.3712,38.8754,39.2257,84252.507010992,0
+HSII.US,D,20070716,000000,39.4979,39.4979,38.1806,38.2647,170319.56838146,0
+HSII.US,D,20070717,000000,38.429,39.1961,38.429,38.8991,135251.99195422,0
+HSII.US,D,20070718,000000,38.8586,39.0595,38.4597,38.8922,163340.20228162,0
+HSII.US,D,20070719,000000,39.1733,39.1961,38.3013,38.7774,104923.87794365,0
+HSII.US,D,20070720,000000,38.6527,38.8674,38.0311,38.2102,156458.83828249,0
+HSII.US,D,20070723,000000,38.3537,38.5913,38.1677,38.3459,138239.54052938,0
+HSII.US,D,20070724,000000,38.0311,38.2874,37.4224,37.6827,258681.09130561,0
+HSII.US,D,20070725,000000,37.951,38.5557,37.7272,38.3379,241909.59778254,0
+HSII.US,D,20070726,000000,37.6698,38.2736,37.3482,37.9974,300832.09791902,0
+HSII.US,D,20070727,000000,37.7035,38.04,37.4996,37.9133,343659.01592803,0
+HSII.US,D,20070730,000000,37.9292,38.4547,37.6946,38.2548,363632.2481845,0
+HSII.US,D,20070731,000000,40.2363,41.9892,40.1502,41.045,863668.26558927,0
+HSII.US,D,20070801,000000,41.3151,42.1743,40.3264,41.1132,579296.47926531,0
+HSII.US,D,20070802,000000,41.4379,41.9536,41.0667,41.626,690820.84920812,0
+HSII.US,D,20070803,000000,41.2647,41.715,39.2475,39.4979,714838.43619791,0
+HSII.US,D,20070806,000000,39.6078,40.2502,39.0051,40.1433,614440.84084363,0
+HSII.US,D,20070807,000000,39.9978,40.5877,38.3459,38.6052,630950.6586545,0
+HSII.US,D,20070808,000000,38.9457,38.9457,36.005,37.5243,988551.23115631,0
+HSII.US,D,20070809,000000,37.0423,37.1403,34.1037,34.6005,966160.27697208,0
+HSII.US,D,20070810,000000,34.0077,38.5557,34.0077,37.5155,620041.10521702,0
+HSII.US,D,20070813,000000,38.0707,38.9743,36.8592,37.0037,362204.65057317,0
+HSII.US,D,20070814,000000,37.1334,37.4531,36.2802,36.3841,172505.92452507,0
+HSII.US,D,20070815,000000,36.005,36.6681,34.9638,35.0816,365953.98867343,0
+HSII.US,D,20070816,000000,34.9707,36.5316,34.8054,36.5316,350233.23932288,0
+HSII.US,D,20070817,000000,37.7124,37.7747,35.7309,37.1561,425971.68754357,0
+HSII.US,D,20070820,000000,37.3175,37.3482,36.3327,37.1561,100964.39100889,0
+HSII.US,D,20070821,000000,37.2878,37.2878,36.0397,36.2178,154582.65373597,0
+HSII.US,D,20070822,000000,35.9031,36.6375,35.7962,35.8972,258474.98379484,0
+HSII.US,D,20070823,000000,36.3079,37.0265,35.7388,36.6068,243646.35666002,0
+HSII.US,D,20070824,000000,36.7009,37.0828,36.4386,37.0186,203105.8175572,0
+HSII.US,D,20070827,000000,36.9711,37.0828,36.2931,36.3762,125135.54830082,0
+HSII.US,D,20070828,000000,36.1327,36.1327,35.2103,35.2171,142815.32933456,0
+HSII.US,D,20070829,000000,35.4527,35.9031,34.3235,35.7883,424500.64570203,0
+HSII.US,D,20070830,000000,35.3696,35.8972,35.1241,35.2845,156185.03859907,0
+HSII.US,D,20070831,000000,35.8714,35.9278,35.4685,35.7813,132735.25759482,0
+HSII.US,D,20070904,000000,32.9536,33.8662,32.4884,33.299,695697.71663198,0
+HSII.US,D,20070905,000000,32.8417,33.5514,31.5352,31.5798,585621.15091919,0
+HSII.US,D,20070906,000000,31.7569,31.7569,29.2598,29.718,1108531.0606952,0
+HSII.US,D,20070907,000000,29.1379,29.62,28.2997,28.5323,599913.29232747,0
+HSII.US,D,20070910,000000,28.5401,29.6735,27.7533,28.2037,663460.07715401,0
+HSII.US,D,20070911,000000,28.4114,28.4114,27.8314,28.2581,363956.56441468,0
+HSII.US,D,20070912,000000,28.1482,28.5579,27.9235,27.9611,284223.26767651,0
+HSII.US,D,20070913,000000,28.1156,28.3808,27.6019,28.2739,599227.27762252,0
+HSII.US,D,20070914,000000,27.9899,28.6728,27.8473,28.2997,381631.29379375,0
+HSII.US,D,20070917,000000,28.2739,28.2739,27.7009,27.8394,731701.86983608,0
+HSII.US,D,20070918,000000,28.0453,28.9331,27.9007,28.5243,542505.27826274,0
+HSII.US,D,20070919,000000,28.8253,29.1528,27.4494,27.59,535476.40594707,0
+HSII.US,D,20070920,000000,27.5583,27.6553,26.6704,26.718,608733.48139111,0
+HSII.US,D,20070921,000000,26.9704,27.9611,26.7685,27.2752,438761.46685132,0
+HSII.US,D,20070924,000000,27.3445,27.9295,26.8457,27.198,466874.9354521,0
+HSII.US,D,20070925,000000,27.492,29.0766,27.2584,28.1611,649305.34075292,0
+HSII.US,D,20070926,000000,28.3878,28.4966,27.8849,28.2313,953364.43567872,0
+HSII.US,D,20070927,000000,28.4194,28.4501,27.9235,28.0988,470357.54618548,0
+HSII.US,D,20070928,000000,28.1066,28.5807,27.7711,27.8394,585703.99805587,0
+HSII.US,D,20071001,000000,27.8938,28.5323,27.8542,28.2997,644341.58486865,0
+HSII.US,D,20071002,000000,28.3738,29.9921,28.3738,29.9159,627412.4797197,0
+HSII.US,D,20071003,000000,29.8021,30.0575,29.2528,29.8219,403890.90495643,0
+HSII.US,D,20071004,000000,29.9011,30.7048,29.518,30.681,383310.46380793,0
+HSII.US,D,20071005,000000,30.9998,31.84,30.8147,31.6589,481095.34336399,0
+HSII.US,D,20071008,000000,31.548,31.6362,30.5108,30.6573,568909.26692129,0
+HSII.US,D,20071009,000000,30.6177,30.6573,29.4211,29.7319,627002.28536003,0
+HSII.US,D,20071010,000000,29.5616,30.4406,29.5488,29.9011,414541.81367451,0
+HSII.US,D,20071011,000000,29.9921,30.099,29.2132,29.5002,392342.82236795,0
+HSII.US,D,20071012,000000,29.4211,31.1205,29.4211,30.7048,334353.86801553,0
+HSII.US,D,20071015,000000,30.6405,30.8621,30.489,30.7949,376279.57083039,0
+HSII.US,D,20071016,000000,30.6484,31.2758,30.6117,31.1285,367770.56369478,0
+HSII.US,D,20071017,000000,31.4421,31.8173,30.9562,31.3194,554363.5324483,0
+HSII.US,D,20071018,000000,31.1997,31.6055,31.0947,31.262,248143.33965226,0
+HSII.US,D,20071019,000000,31.1997,31.3194,30.9858,31.0859,319692.95581593,0
+HSII.US,D,20071022,000000,30.9265,31.1017,30.5523,31.0403,481382.27734956,0
+HSII.US,D,20071023,000000,31.3679,31.3679,30.5445,30.8859,277080.22796517,0
+HSII.US,D,20071024,000000,30.7176,31.0314,29.8398,30.3366,621312.10153341,0
+HSII.US,D,20071025,000000,30.3129,30.4722,29.8784,30.2575,270510.04589405,0
+HSII.US,D,20071026,000000,30.5187,31.1908,30.3831,30.877,254025.48635656,0
+HSII.US,D,20071029,000000,30.8533,31.0621,29.8556,30.3287,372442.33393879,0
+HSII.US,D,20071030,000000,33.6346,34.8054,31.3828,32.1598,1173613.5485431,0
+HSII.US,D,20071031,000000,32.4072,33.2752,32.2241,33.012,639139.39088369,0
+HSII.US,D,20071101,000000,32.3983,32.3983,30.8948,30.9998,420795.76216293,0
+HSII.US,D,20071102,000000,31.5065,31.7817,30.6306,31.6728,261629.23697431,0
+HSII.US,D,20071105,000000,31.3036,31.651,30.6978,30.7494,352403.43017153,0
+HSII.US,D,20071106,000000,30.8235,31.6282,30.2069,31.0482,249162.7635658,0
+HSII.US,D,20071107,000000,30.6405,31.6589,29.3052,29.4834,262733.52868639,0
+HSII.US,D,20071108,000000,29.6259,29.9525,28.9004,29.326,248109.9987314,0
+HSII.US,D,20071109,000000,28.9994,29.5923,28.4412,29.1687,308355.02206196,0
+HSII.US,D,20071112,000000,29.1944,30.0902,28.8311,28.9163,256065.34451457,0
+HSII.US,D,20071113,000000,29.1301,29.5121,28.7391,29.1528,236699.3211501,0
+HSII.US,D,20071114,000000,29.2815,29.9921,29.1231,29.4577,196055.7282919,0
+HSII.US,D,20071115,000000,28.8697,29.3884,28.2917,28.5579,183273.02130071,0
+HSII.US,D,20071116,000000,28.6362,28.9756,27.5949,27.8028,271296.08336158,0
+HSII.US,D,20071119,000000,27.5583,28.2917,27.0773,27.787,358264.35992618,0
+HSII.US,D,20071120,000000,27.7464,28.2581,27.1089,27.59,276724.59147601,0
+HSII.US,D,20071121,000000,27.3445,27.6483,26.5239,26.6012,251156.1465008,0
+HSII.US,D,20071123,000000,26.8664,27.9681,26.8664,27.485,175215.63209308,0
+HSII.US,D,20071126,000000,27.6019,28.1254,26.8259,26.8664,205793.29784464,0
+HSII.US,D,20071127,000000,25.9361,25.9361,23.6467,25.3917,1386416.5224156,0
+HSII.US,D,20071128,000000,25.5312,27.7067,25.4332,27.2822,513894.72684188,0
+HSII.US,D,20071129,000000,27.1594,27.4573,26.8457,27.204,233276.31994189,0
+HSII.US,D,20071130,000000,27.5414,28.0838,27.5414,27.7009,296170.43098435,0
+HSII.US,D,20071203,000000,27.4197,27.4197,26.133,26.336,363172.54760902,0
+HSII.US,D,20071204,000000,26.1241,26.336,25.6253,25.6253,343505.44562588,0
+HSII.US,D,20071205,000000,25.9361,26.2291,25.5036,25.9598,308078.19138573,0
+HSII.US,D,20071206,000000,25.9133,27.198,25.847,26.9218,409275.96884063,0
+HSII.US,D,20071207,000000,27.0515,27.3949,26.6863,27.3949,524138.47219311,0
+HSII.US,D,20071210,000000,27.4702,27.5009,26.8526,27.0931,320370.8878734,0
+HSII.US,D,20071211,000000,27.1901,27.6355,26.4745,26.4745,278624.01363404,0
+HSII.US,D,20071212,000000,27.2128,27.3573,25.8608,26.3122,255754.16258655,0
+HSII.US,D,20071213,000000,26.0884,26.8001,26.0826,26.5873,189098.58947263,0
+HSII.US,D,20071214,000000,26.2894,26.8328,26.0034,26.2489,127141.05520704,0
+HSII.US,D,20071217,000000,26.133,26.133,25.2274,25.3639,266881.94750602,0
+HSII.US,D,20071218,000000,25.6035,26.8754,25.5312,26.8091,322720.9176285,0
+HSII.US,D,20071219,000000,26.7615,27.3198,26.4497,26.9704,272975.25337576,0
+HSII.US,D,20071220,000000,27.198,27.6098,26.5933,27.5583,269104.6755633,0
+HSII.US,D,20071221,000000,27.975,27.975,27.3791,27.7295,430675.78837752,0
+HSII.US,D,20071224,000000,27.878,28.4877,27.4643,28.4719,81955.014464518,0
+HSII.US,D,20071226,000000,28.2828,28.7232,27.5009,28.2581,149921.99713224,0
+HSII.US,D,20071227,000000,28.2581,28.94,28.0453,28.2235,272609.51357725,0
+HSII.US,D,20071228,000000,28.5946,28.7559,27.9987,28.2313,182176.81223609,0
+HSII.US,D,20071231,000000,28.1482,28.7945,28.067,28.3422,144196.45172289,0
+HSII.US,D,20080102,000000,28.358,28.7559,26.6863,27.1089,440972.07093738,0
+HSII.US,D,20080103,000000,27.0931,27.291,26.1202,26.1825,417545.52754464,0
+HSII.US,D,20080104,000000,25.9667,26.4577,24.9443,24.9938,394240.22386412,0
+HSII.US,D,20080107,000000,25.1502,25.9598,25.1373,25.6381,373113.19367971,0
+HSII.US,D,20080108,000000,25.9667,26.1973,24.4871,24.5454,271146.55438318,0
+HSII.US,D,20080109,000000,24.4959,24.6998,23.4418,23.8901,448141.37925302,0
+HSII.US,D,20080110,000000,23.6615,24.6919,23.6615,24.3396,352167.01273271,0
+HSII.US,D,20080111,000000,24.105,24.297,22.6114,22.655,592081.20691838,0
+HSII.US,D,20080114,000000,22.936,22.936,22.3224,22.5461,442574.45580048,0
+HSII.US,D,20080115,000000,22.3224,22.5461,21.3257,21.3643,636677.21439479,0
+HSII.US,D,20080116,000000,21.3495,21.6097,20.7575,20.8822,658992.39375889,0
+HSII.US,D,20080117,000000,21.0485,21.4771,20.0944,20.226,809944.92844495,0
+HSII.US,D,20080118,000000,20.0044,20.1389,18.4009,18.9037,1527083.8881822,0
+HSII.US,D,20080122,000000,18.2682,19.2699,18.0565,18.7562,713581.58451462,0
+HSII.US,D,20080123,000000,18.3217,20.1914,17.9931,19.8421,714633.33901808,0
+HSII.US,D,20080124,000000,19.9172,20.7141,19.7985,20.2597,414214.46645153,0
+HSII.US,D,20080125,000000,20.5091,20.7665,19.7044,19.8549,435025.26305323,0
+HSII.US,D,20080128,000000,19.8549,20.8684,19.7757,20.3458,512187.26756152,0
+HSII.US,D,20080129,000000,20.5091,20.7507,19.7114,20.4834,352910.61630096,0
+HSII.US,D,20080130,000000,20.2924,21.8453,20.1835,20.6358,529150.72396227,0
+HSII.US,D,20080131,000000,20.517,21.4236,20.1775,20.9871,501648.50557722,0
+HSII.US,D,20080201,000000,20.9941,21.2208,20.5329,20.9575,272183.15392262,0
+HSII.US,D,20080204,000000,20.9417,21.9047,20.7141,21.7276,532402.97924243,0
+HSII.US,D,20080205,000000,21.2603,21.3257,20.1241,20.7575,579845.08896308,0
+HSII.US,D,20080206,000000,20.9644,21.684,19.9252,19.9648,532062.49771729,0
+HSII.US,D,20080207,000000,19.8875,21.1871,19.8875,21.0812,433127.86155707,0
+HSII.US,D,20080208,000000,20.9871,21.3336,20.0637,21.0099,468807.69853099,0
+HSII.US,D,20080211,000000,21.0634,21.4514,20.7061,20.9713,505087.67208039,0
+HSII.US,D,20080212,000000,21.0397,21.7899,20.8051,21.0011,340800.78971255,0
+HSII.US,D,20080213,000000,21.0099,22.9123,21.0099,22.647,533984.14715589,0
+HSII.US,D,20080214,000000,22.655,23.0875,22.1491,22.3778,389280.50930358,0
+HSII.US,D,20080215,000000,22.2185,22.7025,21.8691,22.2709,292933.33066822,0
+HSII.US,D,20080219,000000,22.5906,22.6876,22.0492,22.4619,334531.6862601,0
+HSII.US,D,20080220,000000,22.3462,23.1043,22.1877,23.0351,308329.76378858,0
+HSII.US,D,20080221,000000,23.1162,23.2033,22.3144,22.6708,373434.47891708,0
+HSII.US,D,20080222,000000,22.6619,22.6619,21.5761,21.9265,466811.28460319,0
+HSII.US,D,20080225,000000,21.8977,22.1719,21.5999,22.1491,615748.20907367,0
+HSII.US,D,20080226,000000,22.5302,26.9971,22.5302,25.9836,1361325.9639727,0
+HSII.US,D,20080227,000000,25.0027,26.7615,24.4781,26.7615,848232.42956244,0
+HSII.US,D,20080228,000000,26.4943,27.492,26.3834,26.6299,892164.64961447,0
+HSII.US,D,20080229,000000,26.3646,26.7338,25.847,26.1409,1395251.8664433,0
+HSII.US,D,20080303,000000,26.2231,28.2828,26.2231,27.5732,906568.93775655,0
+HSII.US,D,20080304,000000,27.1901,27.3198,26.5804,27.1357,1127600.0467648,0
+HSII.US,D,20080305,000000,26.5873,27.291,26.3122,26.7913,788539.04692246,0
+HSII.US,D,20080306,000000,26.7031,27.4039,25.7054,25.8094,646960.36265249,0
+HSII.US,D,20080307,000000,23.8417,25.1798,23.141,24.1277,1117045.1194855,0
+HSII.US,D,20080310,000000,24.1663,24.1663,23.1162,23.1568,440353.74840508,0
+HSII.US,D,20080311,000000,23.8585,24.7137,23.5527,24.0723,596035.64219846,0
+HSII.US,D,20080312,000000,24.1376,24.6484,23.425,24.1198,469573.52937982,0
+HSII.US,D,20080313,000000,23.7486,24.4623,23.2112,24.4405,408419.20820766,0
+HSII.US,D,20080314,000000,24.5622,25.1798,22.9965,23.234,527345.2625812,0
+HSII.US,D,20080317,000000,22.7084,23.6001,22.7084,22.9687,482955.36261555,0
+HSII.US,D,20080318,000000,23.6081,24.6008,23.2112,24.5543,511870.02364789,0
+HSII.US,D,20080319,000000,24.592,25.3353,23.7318,23.7546,460023.88138102,0
+HSII.US,D,20080320,000000,23.6081,24.7137,23.4546,24.4475,634445.3933591,0
+HSII.US,D,20080324,000000,24.592,26.5181,24.592,26.1578,445410.45473538,0
+HSII.US,D,20080325,000000,25.6451,26.6438,24.5454,24.9106,428145.91971597,0
+HSII.US,D,20080326,000000,24.8463,25.0967,24.3801,24.5712,298881.1488833,0
+HSII.US,D,20080327,000000,24.6484,24.876,23.9912,24.0268,540068.36004722,0
+HSII.US,D,20080328,000000,24.1783,25.0967,24.1783,24.9602,568197.99394296,0
+HSII.US,D,20080331,000000,24.9264,25.6381,24.6078,24.8463,314153.31129864,0
+HSII.US,D,20080401,000000,24.7463,26.0202,24.1861,25.9974,478132.04273127,0
+HSII.US,D,20080402,000000,25.9361,26.6368,25.7312,26.2894,397845.08464064,0
+HSII.US,D,20080403,000000,25.9974,26.3646,25.3283,25.746,247973.60405516,0
+HSII.US,D,20080404,000000,25.8678,25.8678,25.2808,25.6322,189433.00901215,0
+HSII.US,D,20080407,000000,25.8608,26.9971,25.6619,26.4092,271351.65156301,0
+HSII.US,D,20080408,000000,26.2489,26.5804,25.9915,26.4002,225371.49070548,0
+HSII.US,D,20080409,000000,26.3834,26.6012,25.1878,25.3055,403348.35724426,0
+HSII.US,D,20080410,000000,25.1798,25.8004,25.1116,25.4085,208503.00541264,0
+HSII.US,D,20080411,000000,25.1502,25.2482,24.5108,24.5712,274352.33444033,0
+HSII.US,D,20080414,000000,24.4781,24.7909,24.1198,24.2673,213329.35628973,0
+HSII.US,D,20080415,000000,24.5247,24.6562,24.2822,24.5395,167065.29243943,0
+HSII.US,D,20080416,000000,24.7978,25.7688,24.7978,25.3055,231228.3791364,0
+HSII.US,D,20080417,000000,25.1976,25.5134,24.2415,24.7611,475436.47979635,0
+HSII.US,D,20080418,000000,25.3283,26.133,25.0363,25.4946,370648.99652895,0
+HSII.US,D,20080421,000000,25.2808,25.6035,24.8404,25.3571,265806.95539105,0
+HSII.US,D,20080422,000000,25.1878,25.2967,24.592,24.8463,229254.19248917,0
+HSII.US,D,20080423,000000,25.1116,25.1116,24.3396,24.7463,256897.85720512,0
+HSII.US,D,20080424,000000,24.7077,25.4253,24.388,24.876,400203.19704322,0
+HSII.US,D,20080425,000000,25.0285,27.0931,25.0285,26.9614,764111.26557301,0
+HSII.US,D,20080428,000000,27.0773,29.0074,26.7754,28.2581,910069.73444675,0
+HSII.US,D,20080429,000000,24.4405,26.2894,24.0486,24.6484,2215523.3873761,0
+HSII.US,D,20080430,000000,22.362,24.0802,22.354,22.8568,1696596.2021464,0
+HSII.US,D,20080501,000000,22.7985,22.8212,21.8751,22.0809,956405.53179344,0
+HSII.US,D,20080502,000000,22.4699,23.0033,22.3144,22.843,779645.10370055,0
+HSII.US,D,20080505,000000,22.6787,23.2874,21.4989,21.8453,796167.04548265,0
+HSII.US,D,20080506,000000,21.6256,22.2323,21.4158,21.7968,534253.90551557,0
+HSII.US,D,20080507,000000,21.8829,21.8829,21.4236,21.5375,622917.51738933,0
+HSII.US,D,20080508,000000,21.5831,21.684,21.3099,21.6385,444323.33864918,0
+HSII.US,D,20080509,000000,21.485,21.5296,20.9871,21.2851,373248.57802502,0
+HSII.US,D,20080512,000000,21.4434,21.7968,21.2208,21.6919,297124.18338712,0
+HSII.US,D,20080513,000000,21.7592,21.7592,21.3019,21.5207,304920.90721347,0
+HSII.US,D,20080514,000000,21.5701,22.2323,21.386,21.7652,396979.23102924,0
+HSII.US,D,20080515,000000,21.7364,22.3382,21.4514,22.2323,241257.93432938,0
+HSII.US,D,20080516,000000,22.2105,22.3006,21.6533,21.9265,221977.7890944,0
+HSII.US,D,20080519,000000,21.8919,22.4401,21.6741,22.2036,393749.20302964,0
+HSII.US,D,20080520,000000,22.1491,22.2709,21.6919,22.2036,246094.38851582,0
+HSII.US,D,20080521,000000,22.3006,22.3709,21.7048,21.9948,573910.40505016,0
+HSII.US,D,20080522,000000,21.386,21.399,20.5478,21.0179,919638.57873332,0
+HSII.US,D,20080523,000000,20.9575,21.4989,20.5902,21.3732,597610.74812632,0
+HSII.US,D,20080527,000000,21.2138,21.8127,21.0812,21.4692,351333.48971123,0
+HSII.US,D,20080528,000000,21.5128,21.7117,21.0099,21.1504,399671.76297134,0
+HSII.US,D,20080529,000000,21.2851,22.072,21.0634,21.7276,527368.5001927,0
+HSII.US,D,20080530,000000,21.7048,21.9136,21.3019,21.8829,421182.71891109,0
+HSII.US,D,20080602,000000,21.8919,21.8919,21.0485,21.3336,337253.51779933,0
+HSII.US,D,20080603,000000,21.399,22.0106,20.8744,21.0723,380910.92783701,0
+HSII.US,D,20080604,000000,20.9258,21.6187,20.8882,21.2287,262243.51818286,0
+HSII.US,D,20080605,000000,21.3732,22.2551,21.3257,22.2323,271237.48416734,0
+HSII.US,D,20080606,000000,21.7968,21.8057,21.0485,21.0634,254509.43487448,0
+HSII.US,D,20080609,000000,21.1742,21.6672,20.7665,21.0248,300276.4159047,0
+HSII.US,D,20080610,000000,20.7912,21.2376,20.6586,20.91,354058.35224327,0
+HSII.US,D,20080611,000000,20.813,21.193,20.1914,20.517,476032.57504807,0
+HSII.US,D,20080612,000000,20.7199,21.2208,20.4013,20.4755,333856.78519545,0
+HSII.US,D,20080613,000000,20.7199,21.2138,20.4992,20.8298,189808.85212003,0
+HSII.US,D,20080616,000000,20.7417,21.201,20.3607,20.9871,220772.4642888,0
+HSII.US,D,20080617,000000,21.0011,21.5603,20.7141,21.2138,296647.30718573,0
+HSII.US,D,20080618,000000,21.193,21.8919,21.1822,21.4603,278078.43492908,0
+HSII.US,D,20080619,000000,21.4088,22.0967,21.3257,21.774,306328.29820609,0
+HSII.US,D,20080620,000000,21.7968,22.1116,21.3495,21.8215,675077.87257701,0
+HSII.US,D,20080623,000000,21.9136,21.9136,21.3019,21.4088,342145.5401872,0
+HSII.US,D,20080624,000000,21.201,21.684,21.0545,21.2069,474692.8762281,0
+HSII.US,D,20080625,000000,21.2287,22.2185,21.201,22.0186,336305.82738218,0
+HSII.US,D,20080626,000000,22.2036,22.2036,21.5048,21.6602,285943.86125902,0
+HSII.US,D,20080627,000000,21.6533,22.1799,21.4603,21.684,897619.42633321,0
+HSII.US,D,20080630,000000,21.6533,21.6919,21.1138,21.1138,355396.03040137,0
+HSII.US,D,20080701,000000,20.6893,20.8446,20.0558,20.4211,566212.69365544,0
+HSII.US,D,20080702,000000,20.3755,21.096,19.5223,19.5747,360710.37112013,0
+HSII.US,D,20080703,000000,19.5807,19.9964,19.5381,19.6361,259296.38284511,0
+HSII.US,D,20080707,000000,19.7114,19.8133,18.7285,19.065,388493.46150512,0
+HSII.US,D,20080708,000000,19.0581,19.8727,18.872,19.8421,352834.84148083,0
+HSII.US,D,20080709,000000,19.8133,19.9578,19.3313,19.4302,200844.69692439,0
+HSII.US,D,20080710,000000,19.3808,19.7192,19.0492,19.2789,383159.92449859,0
+HSII.US,D,20080711,000000,19.071,20.0044,18.7137,19.8549,429727.08762944,0
+HSII.US,D,20080714,000000,19.9648,20.0261,19.2333,19.6569,263806.50013951,0
+HSII.US,D,20080715,000000,19.5144,20.226,18.78,19.3234,560613.43961299,0
+HSII.US,D,20080716,000000,19.3976,20.2864,19.0938,20.0112,265270.4696645,0
+HSII.US,D,20080717,000000,20.1311,20.2597,19.3976,20.1538,343272.05917987,0
+HSII.US,D,20080718,000000,20.1993,20.2419,19.6361,19.8421,257608.11985251,0
+HSII.US,D,20080721,000000,19.8549,20.0112,19.6213,19.8549,232180.11087729,0
+HSII.US,D,20080722,000000,19.5549,20.902,19.3669,20.813,392861.12213766,0
+HSII.US,D,20080723,000000,20.8298,21.386,20.4141,21.2287,494215.50088751,0
+HSII.US,D,20080724,000000,21.3643,21.3643,20.7417,20.91,403720.15902839,0
+HSII.US,D,20080725,000000,21.1288,21.4088,20.3527,21.1218,385150.2764408,0
+HSII.US,D,20080728,000000,21.0099,21.0881,20.1241,20.5566,327449.26640488,0
+HSII.US,D,20080729,000000,20.5972,21.6998,20.5972,21.5454,394482.70328854,0
+HSII.US,D,20080730,000000,21.6315,22.0809,21.3574,21.9423,399885.95312959,0
+HSII.US,D,20080731,000000,21.6187,22.3462,21.6187,21.6602,342097.04430232,0
+HSII.US,D,20080801,000000,21.7117,22.7827,21.4158,22.6876,400137.52553244,0
+HSII.US,D,20080804,000000,22.7351,23.2112,22.362,22.4343,373580.97690268,0
+HSII.US,D,20080805,000000,22.6876,23.5091,22.4986,23.4943,696242.28500601,0
+HSII.US,D,20080806,000000,25.2274,26.7249,23.9071,24.4475,943073.20477354,0
+HSII.US,D,20080807,000000,24.4553,24.4711,23.0795,23.1498,510188.83297184,0
+HSII.US,D,20080808,000000,23.234,24.2752,22.7905,23.8753,366836.00757979,0
+HSII.US,D,20080811,000000,23.9219,24.2673,23.6171,23.9525,313485.48255052,0
+HSII.US,D,20080812,000000,23.9446,24.1861,23.3309,23.6171,371897.76556476,0
+HSII.US,D,20080813,000000,23.7982,24.4316,22.945,23.8268,363868.66562333,0
+HSII.US,D,20080814,000000,23.6269,24.4108,23.3864,23.812,340675.5086766,0
+HSII.US,D,20080815,000000,24.0347,24.4405,23.2191,23.7061,332015.96223164,0
+HSII.US,D,20080818,000000,23.7061,23.7061,22.6292,22.843,207786.68077963,0
+HSII.US,D,20080819,000000,22.8371,23.6001,22.362,22.554,256648.30546414,0
+HSII.US,D,20080820,000000,22.647,23.806,22.647,23.234,425810.03459396,0
+HSII.US,D,20080821,000000,23.0351,23.6329,22.9687,22.9965,275168.68183591,0
+HSII.US,D,20080822,000000,23.1498,23.5289,22.9875,23.0191,325501.34836196,0
+HSII.US,D,20080825,000000,22.9687,23.2716,22.6034,23.0499,214378.07980039,0
+HSII.US,D,20080826,000000,23.1162,23.2191,22.5817,23.1043,353736.05667495,0
+HSII.US,D,20080827,000000,23.0578,23.6329,22.9034,23.3627,255494.50753623,0
+HSII.US,D,20080828,000000,23.2795,23.5655,22.9816,23.4636,258766.9694351,0
+HSII.US,D,20080829,000000,23.3488,23.5378,22.9123,23.1874,284304.09415131,0
+HSII.US,D,20080902,000000,23.234,23.9367,23.1726,23.2795,392057.90904424,0
+HSII.US,D,20080903,000000,23.2716,24.4316,23.2716,24.2752,463625.71116474,0
+HSII.US,D,20080904,000000,24.3623,24.3801,23.6171,23.7902,296620.02825048,0
+HSII.US,D,20080905,000000,23.7616,24.6078,23.3567,24.4316,368029.20841417,0
+HSII.US,D,20080908,000000,24.7849,25.3283,24.2505,24.5108,413719.40429332,0
+HSII.US,D,20080909,000000,24.584,25.3055,24.4316,24.4316,628243.9820793,0
+HSII.US,D,20080910,000000,24.7137,25.3283,24.3801,25.1294,456688.77896417,0
+HSII.US,D,20080911,000000,24.9028,25.3491,24.6138,25.0106,455428.89628807,0
+HSII.US,D,20080912,000000,24.7611,24.9938,24.2347,24.8681,440957.92630428,0
+HSII.US,D,20080915,000000,24.0802,24.2822,22.7985,22.8964,377151.48642741,0
+HSII.US,D,20080916,000000,23.1498,23.8189,22.6381,23.0281,515313.23147479,0
+HSII.US,D,20080917,000000,23.2419,23.6615,22.5768,22.9875,479407.08037139,0
+HSII.US,D,20080918,000000,23.516,23.7546,20.91,22.5372,719804.21274405,0
+HSII.US,D,20080919,000000,23.6467,25.9598,22.8658,24.006,838195.80205291,0
+HSII.US,D,20080922,000000,23.7694,23.7982,23.0033,23.0875,227126.4355398,0
+HSII.US,D,20080923,000000,23.1162,24.006,22.8371,23.1251,325091.1540023,0
+HSII.US,D,20080924,000000,23.2488,23.806,22.8064,22.85,180142.00573275,0
+HSII.US,D,20080925,000000,22.9628,22.9816,22.7291,22.7529,236843.79847383,0
+HSII.US,D,20080926,000000,22.6292,23.6001,22.5688,22.8718,179825.77215006,0
+HSII.US,D,20080929,000000,22.7529,22.7589,21.6454,21.8691,190209.95350127,0
+HSII.US,D,20080930,000000,22.0967,23.1786,21.3415,23.0281,365205.3334505,0
+HSII.US,D,20081001,000000,22.8371,23.0637,22.1274,22.655,235515.21329414,0
+HSII.US,D,20081002,000000,22.4817,22.6114,21.8751,22.0017,246309.589005,0
+HSII.US,D,20081003,000000,22.2185,22.655,21.684,21.7968,216157.27257714,0
+HSII.US,D,20081006,000000,20.1914,21.4236,19.5807,21.3257,573963.95258972,0
+HSII.US,D,20081007,000000,21.5701,22.0422,19.8203,19.941,361921.75791134,0
+HSII.US,D,20081008,000000,19.6361,19.9172,18.972,19.162,602422.95437032,0
+HSII.US,D,20081009,000000,19.5223,19.742,17.6506,17.9347,417947.63925682,0
+HSII.US,D,20081010,000000,17.5497,20.1538,17.2449,19.1284,714370.65297495,0
+HSII.US,D,20081013,000000,19.941,20.2419,18.9185,19.6896,225331.07746808,0
+HSII.US,D,20081014,000000,19.5381,19.5975,17.7061,18.1535,421890.96089661,0
+HSII.US,D,20081015,000000,18.101,18.3603,16.2957,16.4679,312472.12062259,0
+HSII.US,D,20081016,000000,16.5649,17.7457,16.1076,17.5051,297040.32591949,0
+HSII.US,D,20081017,000000,17.1765,20.1093,16.1027,18.4999,424734.03214804,0
+HSII.US,D,20081020,000000,18.8473,19.162,18.195,18.9512,369150.67575216,0
+HSII.US,D,20081021,000000,18.7285,19.1146,17.7278,17.7873,307318.42252252,0
+HSII.US,D,20081022,000000,17.4963,17.8169,16.267,16.4065,294869.12473991,0
+HSII.US,D,20081023,000000,16.5044,16.6025,14.5883,15.2515,832956.22582335,0
+HSII.US,D,20081024,000000,14.8318,15.1208,14.5022,14.7308,552762.15791613,0
+HSII.US,D,20081027,000000,14.5596,15.2366,14.4478,14.6497,388358.07715982,0
+HSII.US,D,20081028,000000,14.9683,17.1241,14.9683,17.0954,389215.84812374,0
+HSII.US,D,20081029,000000,17.1835,17.8001,16.4896,17.0954,386748.61998016,0
+HSII.US,D,20081030,000000,17.5111,17.7734,16.5124,17.7734,292033.12580501,0
+HSII.US,D,20081031,000000,17.6438,18.773,17.6041,18.4277,327820.05785808,0
+HSII.US,D,20081103,000000,18.4167,18.8038,18.0624,18.5454,138645.69356531,0
+HSII.US,D,20081104,000000,18.8552,19.2789,18.3069,19.0581,212311.95303806,0
+HSII.US,D,20081105,000000,18.872,19.6361,18.002,18.0931,239073.59884764,0
+HSII.US,D,20081106,000000,17.912,18.0406,16.8648,17.132,203077.52829102,0
+HSII.US,D,20081107,000000,17.3141,17.7605,17.1409,17.5407,183894.3748258,0
+HSII.US,D,20081110,000000,17.9258,18.4098,17.3062,17.5972,168647.47068384,0
+HSII.US,D,20081111,000000,17.4765,17.6972,16.9539,17.2825,160420.34587911,0
+HSII.US,D,20081112,000000,17.0538,17.0538,15.9394,16.1125,216601.8181886,0
+HSII.US,D,20081113,000000,16.1838,17.4458,15.2009,17.2379,307132.52163046,0
+HSII.US,D,20081114,000000,16.8727,17.5497,16.0869,16.2244,234634.20471871,0
+HSII.US,D,20081117,000000,16.0472,16.1749,15.2722,15.7345,190645.4061343,0
+HSII.US,D,20081118,000000,15.8097,16.7539,15.1623,16.45,267436.61918941,0
+HSII.US,D,20081119,000000,16.3441,16.4896,15.0446,15.0446,258498.22140635,0
+HSII.US,D,20081120,000000,15.0624,15.7097,14.2518,14.2666,293926.48597744,0
+HSII.US,D,20081121,000000,14.4715,14.808,13.6391,14.6575,436311.41433365,0
+HSII.US,D,20081124,000000,15.1455,15.3138,14.5428,15.1208,569474.04191403,0
+HSII.US,D,20081125,000000,15.2435,15.4821,14.6497,15.3524,265945.37072916,0
+HSII.US,D,20081126,000000,14.9901,16.55,14.9901,16.2244,266918.31941969,0
+HSII.US,D,20081128,000000,16.0165,16.161,15.5059,15.8097,171575.40973383,0
+HSII.US,D,20081201,000000,14.7872,16.2472,14.709,14.8397,228388.33887777,0
+HSII.US,D,20081202,000000,15.1931,16.0947,14.3983,15.9394,309938.2106373,0
+HSII.US,D,20081203,000000,15.5425,16.9617,15.3672,16.6094,279378.73084258,0
+HSII.US,D,20081204,000000,16.4184,17.4458,15.9829,16.3759,199710.09528425,0
+HSII.US,D,20081205,000000,16.0621,16.9024,15.5335,16.8648,245064.86129294,0
+HSII.US,D,20081208,000000,17.3062,17.5972,16.2957,16.9093,230571.66402857,0
+HSII.US,D,20081209,000000,16.8034,17.2973,16.1303,16.5224,305202.78954437,0
+HSII.US,D,20081210,000000,16.55,16.7133,15.5503,15.7809,348863.23057485,0
+HSII.US,D,20081211,000000,15.5503,15.6552,14.3983,14.6437,395156.59402227,0
+HSII.US,D,20081212,000000,14.3439,15.2307,14.1824,14.9545,340562.35161186,0
+HSII.US,D,20081215,000000,14.2666,15.2653,14.2666,14.6349,249855.85058729,0
+HSII.US,D,20081216,000000,14.9683,15.6701,14.7378,15.4118,467811.51222897,0
+HSII.US,D,20081217,000000,15.1703,16.6519,15.1455,16.3036,255601.60261535,0
+HSII.US,D,20081218,000000,16.3609,16.5392,15.7751,15.97,262093.98920446,0
+HSII.US,D,20081219,000000,16.2472,16.2472,15.1455,15.3227,518635.19958948,0
+HSII.US,D,20081222,000000,15.3296,15.3296,14.1884,14.6952,338202.21854741,0
+HSII.US,D,20081223,000000,14.7942,15.1703,14.6813,15.0396,274950.45035392,0
+HSII.US,D,20081224,000000,15.0891,15.1703,14.8545,14.9041,121827.72481922,0
+HSII.US,D,20081226,000000,15.0228,15.3524,14.6734,15.0624,67296.122926792,0
+HSII.US,D,20081229,000000,15.0624,15.3584,14.8001,15.1208,168340.33007955,0
+HSII.US,D,20081230,000000,15.1287,15.5909,14.7456,15.5662,186284.81781831,0
+HSII.US,D,20081231,000000,15.5573,16.6431,15.5187,16.45,301837.37719947,0
+HSII.US,D,20090102,000000,16.4986,16.6431,15.7196,16.4896,115886.97892069,0
+HSII.US,D,20090105,000000,16.5302,16.5866,15.8641,16.1749,126168.10651651,0
+HSII.US,D,20090106,000000,16.261,17.0231,16.2244,16.7618,119416.06487707,0
+HSII.US,D,20090107,000000,16.5302,16.9093,15.97,16.2076,105677.58482125,0
+HSII.US,D,20090108,000000,15.9908,16.3699,15.7493,16.0699,123391.71710679,0
+HSII.US,D,20090109,000000,16.1125,16.4679,14.9337,15.006,207016.80860707,0
+HSII.US,D,20090112,000000,14.9119,15.388,14.6813,15.0842,199514.09108284,0
+HSII.US,D,20090113,000000,14.9337,15.4731,14.9337,15.2722,338030.46228845,0
+HSII.US,D,20090114,000000,14.9842,15.3444,14.428,14.8545,333873.96082134,0
+HSII.US,D,20090115,000000,14.8397,15.4425,14.5665,15.3821,254967.11478809,0
+HSII.US,D,20090116,000000,15.4583,15.6266,14.1083,14.518,258874.06451423,0
+HSII.US,D,20090120,000000,14.2666,14.2973,12.7018,12.7097,870410.20391936,0
+HSII.US,D,20090121,000000,12.9067,13.3234,12.6265,13.1809,428482.35991736,0
+HSII.US,D,20090122,000000,13.0769,13.3808,12.5613,12.6177,433646.16132679,0
+HSII.US,D,20090123,000000,12.3504,12.5701,11.6239,11.908,596762.07014081,0
+HSII.US,D,20090126,000000,12.0297,12.0297,11.6378,11.8228,615866.41779309,0
+HSII.US,D,20090127,000000,11.9604,12.196,11.7477,11.8812,381726.26490166,0
+HSII.US,D,20090128,000000,11.9139,12.4771,11.9139,12.3345,341625.21975561,0
+HSII.US,D,20090129,000000,12.2722,12.5018,11.6239,11.6536,163492.76225283,0
+HSII.US,D,20090130,000000,11.7922,12.0911,11.4577,11.609,496756.48318935,0
+HSII.US,D,20090202,000000,11.4943,11.8902,11.3794,11.7615,328509.10355583,0
+HSII.US,D,20090203,000000,11.8149,12.1089,11.4943,11.6853,389363.35644026,0
+HSII.US,D,20090204,000000,11.6536,11.9683,11.5694,11.6308,204176.76834844,0
+HSII.US,D,20090205,000000,11.5418,12.3187,11.5418,12.1346,285345.74534543,0
+HSII.US,D,20090206,000000,12.0832,13.2263,12.0832,12.9848,339448.96692135,0
+HSII.US,D,20090209,000000,12.8929,13.3491,12.8473,13.0244,318446.20744198,0
+HSII.US,D,20090210,000000,12.9067,13.4015,12.2504,12.3663,211564.30814606,0
+HSII.US,D,20090211,000000,12.3257,12.683,12.1426,12.3099,221132.1421017,0
+HSII.US,D,20090212,000000,12.1673,12.4771,11.9208,12.4098,202659.25128388,0
+HSII.US,D,20090213,000000,12.3583,12.7097,12.2801,12.4702,291844.19392014,0
+HSII.US,D,20090217,000000,12.0743,12.3583,11.9683,12.1287,298096.1217467,0
+HSII.US,D,20090218,000000,12.1158,12.5791,12.0743,12.3425,338699.3013675,0
+HSII.US,D,20090219,000000,12.5108,12.7018,12.2049,12.3969,294494.29196298,0
+HSII.US,D,20090220,000000,12.196,12.5949,11.7001,11.9367,373414.27229838,0
+HSII.US,D,20090223,000000,12.4702,12.4702,11.6783,11.8228,275655.66134664,0
+HSII.US,D,20090224,000000,12.0377,13.1125,11.9773,12.9363,393804.77123107,0
+HSII.US,D,20090225,000000,12.9848,13.0828,12.1426,12.3761,431642.67508243,0
+HSII.US,D,20090226,000000,12.3257,12.3345,11.6625,12.2653,558417.99049095,0
+HSII.US,D,20090227,000000,12.1158,12.5187,12.0743,12.2504,305988.82701189,0
+HSII.US,D,20090302,000000,12.1089,12.196,11.5111,11.7081,307473.00315559,0
+HSII.US,D,20090303,000000,11.6694,11.6694,11.3122,11.3122,562399.70470628,0
+HSII.US,D,20090304,000000,11.4655,11.9773,11.4339,11.8011,216697.79962744,0
+HSII.US,D,20090305,000000,11.5418,11.5418,10.6926,10.8054,301456.48243693,0
+HSII.US,D,20090306,000000,10.8687,11.1053,10.4738,10.6926,245257.83450155,0
+HSII.US,D,20090309,000000,10.5857,10.8281,10.3263,10.4412,304924.94853721,0
+HSII.US,D,20090310,000000,10.648,11.0805,10.3333,10.943,316448.78318324,0
+HSII.US,D,20090311,000000,10.9528,11.2982,10.6926,10.8212,534876.26937162,0
+HSII.US,D,20090312,000000,10.8054,11.319,10.5243,11.2102,356671.06804149,0
+HSII.US,D,20090313,000000,11.2359,11.319,10.6926,11.2577,164584.9299937,0
+HSII.US,D,20090316,000000,11.1517,11.2359,10.9222,10.9618,152395.28726141,0
+HSII.US,D,20090317,000000,10.9222,11.2646,10.8054,11.2577,271029.35599471,0
+HSII.US,D,20090318,000000,10.648,11.5694,10.648,11.5012,229153.15939566,0
+HSII.US,D,20090319,000000,11.5418,11.7704,11.4339,11.5556,251177.36345045,0
+HSII.US,D,20090320,000000,11.6694,11.7704,11.2982,11.4339,352383.22355282,0
+HSII.US,D,20090323,000000,11.6932,12.3504,11.4339,12.3504,206428.79600283,0
+HSII.US,D,20090324,000000,12.2208,12.5949,11.7922,11.8298,371736.11261515,0
+HSII.US,D,20090325,000000,11.8812,12.9848,11.7081,12.3425,419380.28852282,0
+HSII.US,D,20090326,000000,12.4424,13.654,12.196,13.646,434100.81024759,0
+HSII.US,D,20090327,000000,13.4521,13.5728,13.2432,13.3857,329486.0935701,0
+HSII.US,D,20090330,000000,13.0304,13.3857,12.8008,13.0166,330067.03385779,0
+HSII.US,D,20090331,000000,13.0552,13.939,13.0166,13.549,376846.366485,0
+HSII.US,D,20090401,000000,13.356,13.549,13.2432,13.4263,556373.08067827,0
+HSII.US,D,20090402,000000,13.6252,15.2801,13.6184,15.2801,523385.77564644,0
+HSII.US,D,20090403,000000,15.2366,15.298,14.7456,15.298,471204.20350912,0
+HSII.US,D,20090406,000000,14.5794,14.6111,13.6391,14.2132,562529.02706598,0
+HSII.US,D,20090407,000000,13.9845,14.1003,13.646,13.847,291312.75984827,0
+HSII.US,D,20090408,000000,13.9162,14.2518,13.6718,13.939,428003.46305412,0
+HSII.US,D,20090409,000000,14.2973,14.9041,13.8856,14.8872,344129.83014379,0
+HSII.US,D,20090413,000000,14.6111,14.8001,14.2052,14.6497,195475.79833514,0
+HSII.US,D,20090414,000000,14.3834,14.7784,13.8924,14.0597,258995.30422643,0
+HSII.US,D,20090415,000000,13.9479,14.8397,13.9301,14.5952,197714.69168737,0
+HSII.US,D,20090416,000000,14.6031,15.0544,14.4478,14.9397,267192.1191031,0
+HSII.US,D,20090417,000000,15.0228,15.2722,14.8397,15.1931,148515.61647054,0
+HSII.US,D,20090420,000000,14.7942,14.7942,14.3439,14.5527,220523.92287876,0
+HSII.US,D,20090421,000000,14.4478,15.105,14.3834,14.9615,397877.41523057,0
+HSII.US,D,20090422,000000,15.2722,17.1082,15.0694,16.1373,787489.31308086,0
+HSII.US,D,20090423,000000,16.1225,16.4342,15.7493,16.1749,522109.72767538,0
+HSII.US,D,20090424,000000,16.4065,17.8387,16.1442,17.5497,409329.5163802,0
+HSII.US,D,20090427,000000,17.1765,17.9584,17.0706,17.7873,444078.83856288,0
+HSII.US,D,20090428,000000,14.5091,15.1623,13.8321,14.8635,1508009.8504579,0
+HSII.US,D,20090429,000000,14.8872,14.9545,13.4521,13.549,904533.12092227,0
+HSII.US,D,20090430,000000,13.7489,13.8063,12.7394,12.9067,752196.43285509,0
+HSII.US,D,20090501,000000,12.8403,13.1669,12.6037,12.7018,566502.65863383,0
+HSII.US,D,20090504,000000,13.4579,14.0311,12.976,13.1977,754620.21676846,0
+HSII.US,D,20090505,000000,13.1749,13.5193,13.0304,13.4105,767365.54151505,0
+HSII.US,D,20090506,000000,13.4441,14.231,13.4263,14.1666,1182060.9254917,0
+HSII.US,D,20090507,000000,14.1666,14.5794,13.939,14.2666,624269.34018052,0
+HSII.US,D,20090508,000000,14.5338,14.5665,14.1221,14.4932,577948.69779785,0
+HSII.US,D,20090511,000000,14.526,14.9249,14.518,14.808,471781.10247307,0
+HSII.US,D,20090512,000000,14.9545,14.9545,14.3349,14.5715,442364.30696598,0
+HSII.US,D,20090513,000000,14.3349,14.3349,14.0311,14.0756,525325.61104188,0
+HSII.US,D,20090514,000000,14.0311,14.3834,13.9301,14.13,371219.83350729,0
+HSII.US,D,20090515,000000,14.2052,14.3587,13.7787,14.0162,323359.4467795,0
+HSII.US,D,20090518,000000,14.1974,14.4478,13.9479,14.421,347733.68058938,0
+HSII.US,D,20090519,000000,14.5091,14.5091,13.9162,14.1083,244026.24109163,0
+HSII.US,D,20090520,000000,14.2755,14.5091,13.8697,14.2369,339830.87201484,0
+HSII.US,D,20090521,000000,14.0597,14.1518,13.6014,13.84,260928.06730533,0
+HSII.US,D,20090522,000000,13.9608,14.1162,13.6014,13.6322,151940.63834061,0
+HSII.US,D,20090526,000000,13.549,14.2369,13.4174,13.9538,319410.06315409,0
+HSII.US,D,20090527,000000,13.8638,14.1824,13.7489,13.8153,263495.31821148,0
+HSII.US,D,20090528,000000,13.8786,14.0311,13.4105,13.7717,245026.4687174,0
+HSII.US,D,20090529,000000,13.9845,14.2518,13.6014,14.0162,344292.49342435,0
+HSII.US,D,20090601,000000,14.13,14.8961,14.0835,14.6437,361112.48283231,0
+HSII.US,D,20090602,000000,14.5883,14.5952,14.1974,14.3349,325307.36482242,0
+HSII.US,D,20090603,000000,14.2052,14.2518,13.7411,13.7411,506555.68292913,0
+HSII.US,D,20090604,000000,13.8321,14.0756,13.2263,14.0311,335503.62461969,0
+HSII.US,D,20090605,000000,14.0529,14.5794,14.0529,14.4646,422762.87649362,0
+HSII.US,D,20090608,000000,14.4646,14.5091,14.2211,14.2518,170110.4298779,0
+HSII.US,D,20090609,000000,13.9608,14.4052,13.9608,14.1083,176827.1099346,0
+HSII.US,D,20090610,000000,14.1824,14.4052,13.847,14.1083,248203.95950837,0
+HSII.US,D,20090611,000000,14.1003,14.3191,13.9697,14.0529,115155.49932365,0
+HSII.US,D,20090612,000000,13.9845,13.9845,13.4639,13.8984,116418.41299256,0
+HSII.US,D,20090615,000000,13.6391,13.7639,13.1442,13.4639,156855.89833999,0
+HSII.US,D,20090616,000000,13.4263,13.6322,13.071,13.1442,156570.98501629,0
+HSII.US,D,20090617,000000,13.1125,13.3302,12.8097,13.2135,102062.62073537,0
+HSII.US,D,20090618,000000,13.1749,13.4579,13.1215,13.3808,112527.62856139,0
+HSII.US,D,20090619,000000,13.5817,13.8063,13.3857,13.5193,301785.85032178,0
+HSII.US,D,20090622,000000,13.4639,13.6807,13.1442,13.1511,188568.1657317,0
+HSII.US,D,20090623,000000,13.2055,13.2195,12.9363,13.0472,142723.38921947,0
+HSII.US,D,20090624,000000,13.1125,13.4579,13.1125,13.2739,191791.12141474,0
+HSII.US,D,20090625,000000,13.0967,13.84,13.0908,13.8242,135768.27106207,0
+HSII.US,D,20090626,000000,13.7489,14.2132,13.5728,14.1083,386005.01641191,0
+HSII.US,D,20090629,000000,14.0311,14.231,13.8638,13.9301,222219.25818789,0
+HSII.US,D,20090630,000000,13.7639,14.0677,13.7639,13.939,245635.69827128,0
+HSII.US,D,20090701,000000,14.1458,14.1458,13.7489,13.8638,282265.24632423,0
+HSII.US,D,20090702,000000,13.6945,13.9162,13.0828,13.1977,135285.33287508,0
+HSII.US,D,20090706,000000,13.1809,13.1809,12.6622,12.8225,151742.61347732,0
+HSII.US,D,20090707,000000,12.8681,12.9285,12.3583,12.3821,138901.3072919,0
+HSII.US,D,20090708,000000,12.4702,12.5187,12.1287,12.2722,134774.1054219,0
+HSII.US,D,20090709,000000,12.3761,12.5108,12.0743,12.3425,83661.463413944,0
+HSII.US,D,20090710,000000,12.2425,12.4582,12.1426,12.2653,115596.00361136,0
+HSII.US,D,20090713,000000,12.2504,12.4177,11.9515,12.4177,139643.90052921,0
+HSII.US,D,20090714,000000,12.3663,12.683,12.3663,12.6265,59519.605719137,0
+HSII.US,D,20090715,000000,12.771,13.4719,12.6473,13.2917,298479.03717112,0
+HSII.US,D,20090716,000000,13.1809,13.4719,13.1125,13.4263,206367.16581578,0
+HSII.US,D,20090717,000000,13.4639,14.0529,13.2838,13.8242,418831.67882505,0
+HSII.US,D,20090720,000000,13.8153,13.8242,13.6391,13.8242,199913.17180221,0
+HSII.US,D,20090721,000000,13.8242,13.9479,13.5956,13.9301,448112.0796559,0
+HSII.US,D,20090722,000000,13.8242,14.2834,13.7034,14.0529,397317.6918925,0
+HSII.US,D,20090723,000000,13.9766,15.0307,13.9766,14.9615,297131.25570365,0
+HSII.US,D,20090724,000000,15.1931,16.5431,15.105,16.2006,409809.42357438,0
+HSII.US,D,20090727,000000,16.2076,16.7054,15.4286,15.4662,495586.51996648,0
+HSII.US,D,20090728,000000,14.9842,15.1138,14.0162,14.6031,920614.55841665,0
+HSII.US,D,20090729,000000,14.7378,15.9166,14.4478,15.2237,575273.34148164,0
+HSII.US,D,20090730,000000,15.2584,15.7265,14.7456,15.5256,375716.81649953,0
+HSII.US,D,20090731,000000,15.4355,15.9027,15.3584,15.6484,333186.93578545,0
+HSII.US,D,20090803,000000,15.7097,15.8948,15.1931,15.8403,296830.17708499,0
+HSII.US,D,20090804,000000,15.8166,15.978,15.6186,15.7751,315672.84902507,0
+HSII.US,D,20090805,000000,15.677,15.677,15.2366,15.388,239784.87182597,0
+HSII.US,D,20090806,000000,15.3672,15.5425,15.2722,15.3821,192218.4914003,0
+HSII.US,D,20090807,000000,15.4979,16.4342,15.2435,16.3283,258932.66370846,0
+HSII.US,D,20090810,000000,16.1749,16.5936,16.1225,16.267,173061.6065394,0
+HSII.US,D,20090811,000000,16.2244,16.2244,15.6612,15.9166,127040.02211353,0
+HSII.US,D,20090812,000000,15.978,16.1749,15.6484,15.978,110927.26436015,0
+HSII.US,D,20090813,000000,16.1076,16.1749,15.5751,15.9997,120651.69961073,0
+HSII.US,D,20090814,000000,15.9235,16.0472,15.6929,16.0472,446390.47574245,0
+HSII.US,D,20090817,000000,15.7196,15.8245,15.5059,15.6929,242119.74661705,0
+HSII.US,D,20090818,000000,15.7008,15.7345,15.4355,15.5573,235457.62443083,0
+HSII.US,D,20090819,000000,15.4286,15.5573,15.3068,15.5425,380265.32636947,0
+HSII.US,D,20090820,000000,15.4662,15.7809,15.4058,15.7751,205496.26054971,0
+HSII.US,D,20090821,000000,15.9532,16.2541,15.6344,16.1442,229699.74843156,0
+HSII.US,D,20090824,000000,16.1303,16.261,15.871,16.0076,224478.35815883,0
+HSII.US,D,20090825,000000,16.1125,16.1303,15.8403,16.1027,271125.33743355,0
+HSII.US,D,20090826,000000,16.0393,16.2392,15.9997,16.167,186246.42524277,0
+HSII.US,D,20090827,000000,16.2244,16.3521,15.7959,16.3283,151497.1030601,0
+HSII.US,D,20090828,000000,16.5589,16.5589,15.9027,16.45,120247.56723668,0
+HSII.US,D,20090831,000000,16.267,16.267,16.0076,16.0531,163715.03505856,0
+HSII.US,D,20090901,000000,15.9462,16.4896,15.7345,15.9394,180530.98314277,0
+HSII.US,D,20090902,000000,15.871,16.1303,15.7809,15.9997,110474.63610123,0
+HSII.US,D,20090903,000000,15.9908,16.0314,15.685,15.9997,159174.6078361,0
+HSII.US,D,20090904,000000,16.0165,16.3609,15.9027,16.2749,106715.19469162,0
+HSII.US,D,20090908,000000,16.3115,16.6183,15.8097,16.5224,177512.11430862,0
+HSII.US,D,20090909,000000,16.6431,17.5497,16.4748,17.4695,289525.48442403,0
+HSII.US,D,20090910,000000,17.6655,18.8473,17.5051,18.8473,517330.86235224,0
+HSII.US,D,20090911,000000,18.9512,20.2082,18.7958,20.0944,510208.0292596,0
+HSII.US,D,20090914,000000,19.3976,19.5223,18.581,18.8641,394993.93074171,0
+HSII.US,D,20090915,000000,18.7355,19.071,18.4662,19.0185,205267.92575837,0
+HSII.US,D,20090916,000000,19.1284,19.1284,18.3851,18.6829,222229.36149724,0
+HSII.US,D,20090917,000000,18.7137,18.972,18.3148,18.3316,188853.0790554,0
+HSII.US,D,20090918,000000,18.4662,18.5949,18.3069,18.3375,269978.61182218,0
+HSII.US,D,20090921,000000,18.2534,18.5524,17.8327,18.3603,314209.88983101,0
+HSII.US,D,20090922,000000,18.5374,18.6038,18.195,18.581,171702.71143165,0
+HSII.US,D,20090923,000000,18.4751,19.171,18.2682,18.8324,203155.32377302,0
+HSII.US,D,20090924,000000,18.9037,18.9571,18.6107,18.9037,241104.36402724,0
+HSII.US,D,20090925,000000,18.9037,18.9512,17.9416,18.0347,406825.91632296,0
+HSII.US,D,20090928,000000,17.9852,18.3939,17.5665,18.2238,82021.696306237,0
+HSII.US,D,20090929,000000,18.1465,18.1465,17.8081,17.9644,279645.45820946,0
+HSII.US,D,20090930,000000,17.9506,17.9684,17.3538,17.7665,483563.58183849,0
+HSII.US,D,20091001,000000,17.6506,17.6506,17.0162,17.0162,276448.77113072,0
+HSII.US,D,20091002,000000,16.9776,17.1835,16.6183,16.7133,186030.21442266,0
+HSII.US,D,20091005,000000,17.5051,18.2534,17.2973,17.5754,263257.89044173,0
+HSII.US,D,20091006,000000,17.713,18.1376,17.5319,17.9584,237389.37717879,0
+HSII.US,D,20091007,000000,17.8951,18.1198,17.713,17.7665,126931.91670347,0
+HSII.US,D,20091008,000000,17.905,18.3069,17.5497,18.2682,205858.96935542,0
+HSII.US,D,20091009,000000,18.2534,18.298,18.0783,18.1792,156725.56564936,0
+HSII.US,D,20091012,000000,18.1703,18.2118,17.9347,18.1624,243467.5280845,0
+HSII.US,D,20091013,000000,18.0861,18.2446,17.8793,18.1535,257814.22736327,0
+HSII.US,D,20091014,000000,18.4098,18.8948,18.1535,18.8869,134331.58047233,0
+HSII.US,D,20091015,000000,18.8256,19.3016,18.8256,19.2501,290617.65216491,0
+HSII.US,D,20091016,000000,19.1284,19.4976,19.0779,19.3808,373797.18772279,0
+HSII.US,D,20091019,000000,19.4134,19.5896,19.2699,19.3442,124182.80622899,0
+HSII.US,D,20091020,000000,19.4302,19.4302,19.0413,19.2639,200099.07269427,0
+HSII.US,D,20091021,000000,19.2789,19.5065,19.1917,19.3234,284406.13757576,0
+HSII.US,D,20091022,000000,19.3234,19.5747,18.9937,19.451,123245.2191212,0
+HSII.US,D,20091023,000000,19.451,19.5609,19.1373,19.3669,209151.63787299,0
+HSII.US,D,20091026,000000,19.3313,19.8945,19.1452,19.3897,197789.45617657,0
+HSII.US,D,20091027,000000,21.5296,22.1491,21.3019,21.4989,1019422.9032099,0
+HSII.US,D,20091028,000000,21.5701,21.8691,21.1138,21.1356,427628.63027718,0
+HSII.US,D,20091029,000000,21.4236,21.4236,20.8051,21.0099,265730.17023998,0
+HSII.US,D,20091030,000000,20.9189,21.2941,20.4834,20.8961,243162.4081421,0
+HSII.US,D,20091102,000000,21.0812,21.1871,20.3458,20.623,320686.11112516,0
+HSII.US,D,20091103,000000,20.4141,20.6586,20.1311,20.3923,186589.93776072,0
+HSII.US,D,20091104,000000,20.3607,20.6803,20.1311,20.233,315552.61964379,0
+HSII.US,D,20091105,000000,20.4289,20.7575,20.2508,20.5902,146311.0743701,0
+HSII.US,D,20091106,000000,20.4369,20.6971,20.4141,20.613,160778.00303015,0
+HSII.US,D,20091109,000000,20.8298,21.0327,20.5834,21.0327,236701.34181198,0
+HSII.US,D,20091110,000000,20.9417,21.3019,20.9189,21.105,151635.5183982,0
+HSII.US,D,20091111,000000,21.2069,21.4306,21.0248,21.1742,128045.30139398,0
+HSII.US,D,20091112,000000,21.0723,21.684,20.902,21.3167,172149.27770498,0
+HSII.US,D,20091113,000000,21.3415,21.8621,21.0327,21.6741,82084.336824215,0
+HSII.US,D,20091116,000000,21.8919,22.7431,21.6256,22.7431,141897.94884547,0
+HSII.US,D,20091117,000000,22.5906,22.85,22.354,22.8212,62147.476481397,0
+HSII.US,D,20091118,000000,22.8718,22.8886,22.3778,22.7084,109425.91259056,0
+HSII.US,D,20091119,000000,22.4619,22.4619,21.8977,21.98,104453.06372788,0
+HSII.US,D,20091120,000000,21.7899,21.9265,21.7048,21.7968,76532.568335703,0
+HSII.US,D,20091123,000000,22.1037,22.8292,22.0492,22.4045,57721.216654615,0
+HSII.US,D,20091124,000000,22.3462,22.3462,21.774,22.1947,125779.12910649,0
+HSII.US,D,20091125,000000,22.3462,22.4194,21.7968,22.2551,93854.692218418,0
+HSII.US,D,20091127,000000,21.5761,22.072,21.3099,21.7652,56950.334151114,0
+HSII.US,D,20091130,000000,21.6672,21.8621,21.3574,21.5761,138188.01365169,0
+HSII.US,D,20091201,000000,21.684,22.5174,21.684,22.1353,262186.93965049,0
+HSII.US,D,20091202,000000,22.2105,22.9875,22.2105,22.7747,110540.30761201,0
+HSII.US,D,20091203,000000,22.7747,23.1568,22.6194,22.655,87364.326291176,0
+HSII.US,D,20091204,000000,23.1132,23.9525,23.1132,23.7229,135278.26055853,0
+HSII.US,D,20091207,000000,23.7486,24.1376,23.516,23.7616,146159.52472983,0
+HSII.US,D,20091208,000000,23.6823,23.9605,23.3943,23.5091,134862.00421326,0
+HSII.US,D,20091209,000000,23.5745,23.6685,23.0191,23.1726,117212.53310756,0
+HSII.US,D,20091210,000000,23.3181,23.3488,22.6114,22.85,143714.52386683,0
+HSII.US,D,20091211,000000,22.9549,23.0499,22.3867,22.8143,76409.307961618,0
+HSII.US,D,20091214,000000,22.8568,22.9123,22.5174,22.7529,102413.20556986,0
+HSII.US,D,20091215,000000,22.7668,22.9123,22.3966,22.4045,89722.438693758,0
+HSII.US,D,20091216,000000,22.5976,22.6381,22.1433,22.3006,308599.52214826,0
+HSII.US,D,20091217,000000,22.2036,22.362,21.6097,21.8453,93333.361455893,0
+HSII.US,D,20091218,000000,22.0344,22.4045,21.3801,22.3966,437817.81775791,0
+HSII.US,D,20091221,000000,22.5688,22.8212,22.354,22.6787,83922.128795207,0
+HSII.US,D,20091222,000000,22.647,23.133,22.647,23.0727,90831.782060525,0
+HSII.US,D,20091223,000000,23.1251,23.3705,23.0499,23.141,90583.240650484,0
+HSII.US,D,20091224,000000,23.1498,23.5745,23.141,23.516,22520.276543932,0
+HSII.US,D,20091228,000000,23.2419,23.3864,23.0875,23.3864,70799.950609805,0
+HSII.US,D,20091229,000000,23.4546,23.5438,23.2567,23.522,33729.898269141,0
+HSII.US,D,20091230,000000,23.3627,23.9981,23.2112,23.9912,83247.227730542,0
+HSII.US,D,20091231,000000,23.9139,24.1723,23.7902,23.8585,82122.729399749,0
+HSII.US,D,20100104,000000,24.0347,24.5543,23.8585,24.3454,103953.96024592,0
+HSII.US,D,20100105,000000,24.2505,24.4316,23.9219,24.1277,179365.06124364,0
+HSII.US,D,20100106,000000,24.0268,24.5454,23.7061,23.8585,139279.17106162,0
+HSII.US,D,20100107,000000,23.8268,23.8753,23.4012,23.7486,64302.512366017,0
+HSII.US,D,20100108,000000,23.6407,23.9071,23.5022,23.6685,94047.665427026,0
+HSII.US,D,20100111,000000,23.7061,23.9219,23.5933,23.7694,54451.785748551,0
+HSII.US,D,20100112,000000,23.6546,23.6972,22.5075,22.6708,145490.68565077,0
+HSII.US,D,20100113,000000,22.7589,22.9291,22.2402,22.5461,117300.43189892,0
+HSII.US,D,20100114,000000,22.5461,22.5768,22.3076,22.5243,42985.539965819,0
+HSII.US,D,20100115,000000,22.6292,22.7213,21.6256,21.781,124358.60381171,0
+HSII.US,D,20100119,000000,21.9195,22.7529,21.7503,22.7529,111668.84726654,0
+HSII.US,D,20100120,000000,22.5461,22.5461,21.5909,21.6998,136656.35195404,0
+HSII.US,D,20100121,000000,21.6602,21.6602,20.2746,20.5616,376095.69060021,0
+HSII.US,D,20100122,000000,20.5972,21.0011,20.2864,20.3755,120966.92286249,0
+HSII.US,D,20100125,000000,20.5091,20.5834,20.0795,20.3092,92997.931585432,0
+HSII.US,D,20100126,000000,20.1835,20.2419,19.7114,19.8875,84070.64744267,0
+HSII.US,D,20100127,000000,19.7114,20.1607,19.5471,19.6738,252593.84742148,0
+HSII.US,D,20100128,000000,19.752,19.7589,19.0779,19.1917,150592.85687316,0
+HSII.US,D,20100129,000000,19.2857,19.6896,19.2789,19.4224,140187.45857231,0
+HSII.US,D,20100201,000000,19.4461,19.7114,19.1006,19.6361,89354.678233372,0
+HSII.US,D,20100202,000000,19.5896,20.0261,19.5381,19.8064,68801.516020128,0
+HSII.US,D,20100203,000000,19.65,19.9024,19.5381,19.8549,81305.371673233,0
+HSII.US,D,20100204,000000,19.6738,19.6738,19.162,19.2699,94105.254290329,0
+HSII.US,D,20100205,000000,19.2422,19.5975,18.78,19.4758,87583.568104098,0
+HSII.US,D,20100208,000000,19.4134,19.8945,19.1006,19.1452,51763.295130184,0
+HSII.US,D,20100209,000000,19.3976,19.742,19.0274,19.5679,60337.973776588,0
+HSII.US,D,20100210,000000,19.4392,20.1023,19.4392,20.0944,131450.11664534,0
+HSII.US,D,20100211,000000,20.0044,20.2864,19.8549,20.233,78700.738522481,0
+HSII.US,D,20100212,000000,20.0112,20.623,20.0112,20.623,90675.18076558,0
+HSII.US,D,20100216,000000,20.623,21.2762,20.5834,21.2525,81220.503874682,0
+HSII.US,D,20100217,000000,21.2851,22.1877,21.0881,22.1561,301352.41835061,0
+HSII.US,D,20100218,000000,22.072,22.2778,22.0344,22.1651,136767.48835691,0
+HSII.US,D,20100219,000000,22.1799,22.6876,21.8057,22.6619,206653.08947043,0
+HSII.US,D,20100222,000000,22.7985,22.7985,21.9948,22.2185,155604.09831137,0
+HSII.US,D,20100223,000000,22.9687,23.9664,20.7734,20.8744,365294.24257279,0
+HSII.US,D,20100224,000000,20.8388,21.1218,19.8361,21.0545,212156.36207405,0
+HSII.US,D,20100225,000000,20.7348,21.0545,20.1775,20.9713,108897.50951149,0
+HSII.US,D,20100226,000000,20.8298,21.3257,20.3527,20.5972,94362.888678786,0
+HSII.US,D,20100301,000000,20.7575,20.9575,20.6655,20.8684,105302.75204432,0
+HSII.US,D,20100302,000000,20.7823,21.1822,20.5478,21.0397,77819.729947053,0
+HSII.US,D,20100303,000000,21.0179,21.0397,20.5091,20.517,187639.67160231,0
+HSII.US,D,20100304,000000,20.5902,20.7575,20.0637,20.6734,85242.631327414,0
+HSII.US,D,20100305,000000,20.7823,22.3462,19.1006,21.8453,210846.97318212,0
+HSII.US,D,20100308,000000,21.485,21.9195,21.0248,21.8829,84168.649543376,0
+HSII.US,D,20100309,000000,21.6741,22.3303,21.6256,21.98,70496.851329267,0
+HSII.US,D,20100310,000000,21.9136,22.4273,21.3495,22.0572,58847.735647279,0
+HSII.US,D,20100311,000000,21.8751,22.4817,21.8751,22.4758,57762.640222955,0
+HSII.US,D,20100312,000000,22.4401,22.4401,21.6533,21.8691,87089.516276822,0
+HSII.US,D,20100315,000000,21.7117,21.9265,21.5701,21.8621,47989.709087493,0
+HSII.US,D,20100316,000000,21.7899,22.1353,21.6187,21.7968,90866.133312319,0
+HSII.US,D,20100317,000000,21.6741,21.9334,21.5909,21.7652,65761.430236338,0
+HSII.US,D,20100318,000000,19.4302,21.3415,19.3897,21.0327,185642.24734357,0
+HSII.US,D,20100319,000000,21.1871,21.3099,20.8822,21.1218,171352.12659717,0
+HSII.US,D,20100322,000000,21.0812,21.8127,20.7061,21.6602,86572.226838038,0
+HSII.US,D,20100323,000000,21.6097,22.0274,21.6097,21.8057,182051.53120014,0
+HSII.US,D,20100324,000000,21.781,22.1116,21.4306,21.5454,214490.22653419,0
+HSII.US,D,20100325,000000,21.7364,21.9047,21.395,21.5761,121489.26395595,0
+HSII.US,D,20100326,000000,21.5523,21.5831,20.9871,21.1574,213645.58987243,0
+HSII.US,D,20100329,000000,21.1664,21.7176,21.1664,21.6256,140248.07842841,0
+HSII.US,D,20100330,000000,21.7117,22.1433,21.6187,21.7652,233241.9686901,0
+HSII.US,D,20100331,000000,21.7592,21.9195,21.3415,21.4088,64303.522696952,0
+HSII.US,D,20100401,000000,21.5701,21.7364,21.493,21.5523,134745.81615573,0
+HSII.US,D,20100405,000000,21.6533,22.0017,21.5603,22.0017,292198.82007837,0
+HSII.US,D,20100406,000000,21.9572,22.5768,21.9572,22.4986,286308.5907266,0
+HSII.US,D,20100407,000000,22.5302,22.7905,22.1561,22.5174,184931.98469618,0
+HSII.US,D,20100408,000000,22.4194,22.5461,22.2778,22.4817,75724.303587603,0
+HSII.US,D,20100409,000000,22.5461,22.6292,22.3778,22.4194,108665.13339641,0
+HSII.US,D,20100412,000000,22.4907,23.0499,22.1651,23.0191,282302.62856883,0
+HSII.US,D,20100413,000000,22.9034,23.1251,22.7589,23.1043,393836.09149007,0
+HSII.US,D,20100414,000000,23.133,23.3705,23.133,23.3181,274425.07826766,0
+HSII.US,D,20100415,000000,23.234,23.4636,23.1162,23.425,338394.18142509,0
+HSII.US,D,20100416,000000,23.425,23.6407,23.1964,23.4082,234691.79358201,0
+HSII.US,D,20100419,000000,23.1726,23.1874,22.4343,22.6619,149748.2202114,0
+HSII.US,D,20100420,000000,22.6876,22.8568,22.4619,22.6876,129586.05607004,0
+HSII.US,D,20100421,000000,22.7747,22.945,22.647,22.8964,70939.376278853,0
+HSII.US,D,20100422,000000,22.7213,23.3013,22.5976,23.2874,66921.290149861,0
+HSII.US,D,20100423,000000,23.2874,23.4636,23.141,23.3488,98058.679239472,0
+HSII.US,D,20100426,000000,23.3013,23.5843,22.936,22.9628,82784.496162255,0
+HSII.US,D,20100427,000000,20.321,21.8453,19.3382,20.7912,450293.38414484,0
+HSII.US,D,20100428,000000,20.8388,21.4158,20.8388,21.2603,350877.83045949,0
+HSII.US,D,20100429,000000,21.3336,21.485,20.6971,21.0812,319646.48059291,0
+HSII.US,D,20100430,000000,20.9417,21.2673,20.1697,20.1914,202782.51165797,0
+HSII.US,D,20100503,000000,20.321,20.5566,19.9578,20.1538,175230.78705711,0
+HSII.US,D,20100504,000000,19.8203,20.0192,19.2333,19.3808,203258.3775284,0
+HSII.US,D,20100505,000000,19.0343,19.5223,19.0343,19.3976,181383.70245202,0
+HSII.US,D,20100506,000000,19.36,19.6966,18.4009,19.36,200250.62233454,0
+HSII.US,D,20100507,000000,19.3808,19.8806,19.0274,19.5144,322943.19043423,0
+HSII.US,D,20100510,000000,20.4913,21.2603,20.0875,20.5972,169283.97917297,0
+HSII.US,D,20100511,000000,20.3458,20.7417,20.042,20.6655,140801.73978086,0
+HSII.US,D,20100512,000000,20.6893,21.5048,20.623,21.4366,115170.65428768,0
+HSII.US,D,20100513,000000,21.3415,21.6315,20.9871,21.1664,100903.77115278,0
+HSII.US,D,20100514,000000,20.9644,21.201,20.321,20.5834,97143.319412249,0
+HSII.US,D,20100517,000000,20.7348,21.0485,19.8361,20.8388,114785.7182014,0
+HSII.US,D,20100518,000000,21.1138,21.2941,20.5902,20.613,118559.30424409,0
+HSII.US,D,20100519,000000,20.4992,20.4992,19.7282,20.0795,77224.645026264,0
+HSII.US,D,20100520,000000,19.5471,19.8421,18.6751,18.9185,276981.21553353,0
+HSII.US,D,20100521,000000,18.588,19.1997,18.491,18.7067,164951.68012315,0
+HSII.US,D,20100524,000000,18.773,18.9037,18.3939,18.5454,81043.695961036,0
+HSII.US,D,20100525,000000,18.3316,18.3534,17.1014,17.33,443792.91490824,0
+HSII.US,D,20100526,000000,17.5319,17.5407,16.8945,16.9449,269193.58468559,0
+HSII.US,D,20100527,000000,17.3764,18.2238,17.0538,18.1287,229433.02106469,0
+HSII.US,D,20100528,000000,18.1198,18.4227,17.6279,17.6804,168204.94573425,0
+HSII.US,D,20100601,000000,17.5497,17.8387,16.9321,16.9449,139662.08648604,0
+HSII.US,D,20100602,000000,16.9944,17.6804,16.9944,17.5319,133151.5139401,0
+HSII.US,D,20100603,000000,17.5249,18.3148,17.5249,18.0178,164455.60763401,0
+HSII.US,D,20100604,000000,17.4963,17.7941,16.9024,16.9251,238055.18526504,0
+HSII.US,D,20100607,000000,16.9093,17.2073,16.5044,16.5431,144021.6644711,0
+HSII.US,D,20100608,000000,16.5649,16.7539,16.161,16.6975,196184.04032066,0
+HSII.US,D,20100609,000000,16.8865,17.1548,16.7252,16.8945,94439.673829856,0
+HSII.US,D,20100610,000000,17.2379,18.0406,17.0954,18.0178,154005.75477201,0
+HSII.US,D,20100611,000000,17.8001,18.1376,17.3686,17.8327,190376.65810557,0
+HSII.US,D,20100614,000000,18.0485,18.5949,17.8387,18.002,161408.44953367,0
+HSII.US,D,20100615,000000,18.195,18.8473,17.905,18.4504,229317.84333808,0
+HSII.US,D,20100616,000000,18.3465,18.6671,18.2376,18.3703,123714.0126751,0
+HSII.US,D,20100617,000000,18.3534,18.6671,18.2118,18.581,161639.81531781,0
+HSII.US,D,20100618,000000,18.7137,19.0938,18.4662,18.7483,318878.62908222,0
+HSII.US,D,20100621,000000,18.9571,19.3808,18.4277,18.5602,78347.122695187,0
+HSII.US,D,20100622,000000,18.5692,19.0938,18.3465,18.4009,70228.103300525,0
+HSII.US,D,20100623,000000,18.3375,18.3939,18.0624,18.195,38666.375218161,0
+HSII.US,D,20100624,000000,18.0178,18.5751,17.7873,18.01,59855.035589599,0
+HSII.US,D,20100625,000000,18.0485,18.3771,17.7803,18.3534,231904.290532,0
+HSII.US,D,20100628,000000,18.2604,18.5454,17.9931,18.1198,53702.120194689,0
+HSII.US,D,20100629,000000,17.7734,18.1703,17.3764,17.5893,111321.29342485,0
+HSII.US,D,20100630,000000,17.6318,18.0347,17.3418,17.4329,94696.297887377,0
+HSII.US,D,20100701,000000,17.3914,17.3914,16.5431,16.6717,115431.31966894,0
+HSII.US,D,20100702,000000,16.7618,16.7618,16.1027,16.267,83020.913601075,0
+HSII.US,D,20100706,000000,16.6094,16.7786,16.0076,16.1027,98306.210318578,0
+HSII.US,D,20100707,000000,16.2076,16.8341,16.0531,16.7213,158783.60976421,0
+HSII.US,D,20100708,000000,16.9251,17.1488,16.6659,16.9321,131220.77152308,0
+HSII.US,D,20100709,000000,16.9449,17.0231,16.5718,16.9855,141951.49638503,0
+HSII.US,D,20100712,000000,16.9776,17.0628,16.267,16.3521,76550.754292535,0
+HSII.US,D,20100713,000000,16.6599,17.1548,16.4342,17.0706,136239.08527784,0
+HSII.US,D,20100714,000000,16.9944,17.0301,16.5589,16.7954,75344.419155997,0
+HSII.US,D,20100715,000000,16.8578,16.8578,16.3609,16.6025,133619.29716306,0
+HSII.US,D,20100716,000000,16.4342,16.5124,15.4118,15.4821,177487.86636617,0
+HSII.US,D,20100719,000000,15.6117,15.8007,15.0891,15.1782,142348.55644254,0
+HSII.US,D,20100720,000000,15.0842,15.0842,14.7308,14.8961,216147.16926779,0
+HSII.US,D,20100721,000000,14.9615,17.7061,14.9615,15.4355,327711.95244802,0
+HSII.US,D,20100722,000000,15.6929,16.3907,14.9683,16.3283,282203.61613719,0
+HSII.US,D,20100723,000000,16.2076,16.6519,16.0076,16.267,177271.65554606,0
+HSII.US,D,20100726,000000,16.4135,16.8034,16.2006,16.7786,243914.09435783,0
+HSII.US,D,20100727,000000,16.9539,17.7941,15.9611,16.0799,168865.70216582,0
+HSII.US,D,20100728,000000,15.2722,15.9908,15.2159,15.7661,286456.09904313,0
+HSII.US,D,20100729,000000,15.8552,16.0799,15.4821,15.8869,297566.70833669,0
+HSII.US,D,20100730,000000,15.6612,15.7345,15.3524,15.3524,167340.10245378,0
+HSII.US,D,20100802,000000,15.6186,15.878,15.0446,15.2722,183996.41825025,0
+HSII.US,D,20100803,000000,15.2515,15.2584,14.8466,15.105,238924.06986925,0
+HSII.US,D,20100804,000000,15.1138,15.5573,15.0396,15.4979,346253.54576942,0
+HSII.US,D,20100805,000000,15.3366,15.3821,15.0544,15.1455,162644.08426733,0
+HSII.US,D,20100806,000000,14.9189,14.9763,14.4794,14.9041,131109.63512021,0
+HSII.US,D,20100809,000000,14.9615,15.2009,14.8318,15.1455,155424.25940493,0
+HSII.US,D,20100810,000000,14.9249,15.1376,14.4646,14.8545,171060.14095691,0
+HSII.US,D,20100811,000000,14.6349,14.6813,13.5648,13.7331,252012.90713379,0
+HSII.US,D,20100812,000000,13.4342,13.5411,13.0304,13.0967,285321.49740299,0
+HSII.US,D,20100813,000000,13.0166,13.2135,12.7018,13.0392,211981.57482227,0
+HSII.US,D,20100816,000000,12.9285,13.3491,12.8929,13.2195,203172.49939892,0
+HSII.US,D,20100817,000000,13.3432,13.5817,13.2432,13.4342,120140.47215756,0
+HSII.US,D,20100818,000000,13.4521,13.6104,13.258,13.4441,109880.56151137,0
+HSII.US,D,20100819,000000,13.3491,13.4579,12.8314,12.9363,157728.82426794,0
+HSII.US,D,20100820,000000,12.8552,13.0076,12.7256,12.9433,160280.92021006,0
+HSII.US,D,20100823,000000,13.0244,13.1897,12.6037,12.6404,116005.18764009,0
+HSII.US,D,20100824,000000,12.4424,12.8759,12.4424,12.7018,205209.32656413,0
+HSII.US,D,20100825,000000,12.6404,13.0304,12.6265,12.976,123637.22752402,0
+HSII.US,D,20100826,000000,12.9918,13.3144,12.8681,13.062,112765.05633115,0
+HSII.US,D,20100827,000000,13.2521,13.5114,12.9215,13.4639,162331.89200837,0
+HSII.US,D,20100830,000000,13.4342,13.5114,13.1353,13.1897,233948.19001376,0
+HSII.US,D,20100831,000000,13.1452,13.6589,12.9285,13.2679,199119.0516872,0
+HSII.US,D,20100901,000000,13.5035,13.9925,13.4015,13.939,164147.45669879,0
+HSII.US,D,20100902,000000,13.8697,14.1083,13.7717,14.0459,114933.22651793,0
+HSII.US,D,20100903,000000,14.2587,14.5715,14.2132,14.4715,199338.29350012,0
+HSII.US,D,20100907,000000,14.4349,14.5022,13.7905,13.8321,89106.136823332,0
+HSII.US,D,20100908,000000,13.9162,14.1518,13.9074,14.0756,141643.34544982,0
+HSII.US,D,20100909,000000,14.2973,14.3755,13.8063,14.0597,97626.257599239,0
+HSII.US,D,20100910,000000,13.8856,14.2904,13.8321,13.9479,133909.26214144,0
+HSII.US,D,20100913,000000,14.0756,14.2904,13.8856,14.1884,319801.06122599,0
+HSII.US,D,20100914,000000,14.1824,14.2211,14.0221,14.0459,94824.609916138,0
+HSII.US,D,20100915,000000,14.0083,14.2052,13.9697,14.1458,185971.61522842,0
+HSII.US,D,20100916,000000,14.0756,14.1884,13.7331,14.0529,105339.12395798,0
+HSII.US,D,20100917,000000,14.2448,14.4715,13.9074,14.3121,160589.07114528,0
+HSII.US,D,20100920,000000,14.3913,14.6665,14.2834,14.6269,220480.47864854,0
+HSII.US,D,20100921,000000,14.5883,14.6179,14.2587,14.2666,97542.400131623,0
+HSII.US,D,20100922,000000,14.231,14.4052,13.6718,13.7905,79297.84410514,0
+HSII.US,D,20100923,000000,13.654,13.9925,13.654,13.7331,166637.92245387,0
+HSII.US,D,20100924,000000,13.9538,14.5428,13.7787,14.5338,122609.72096301,0
+HSII.US,D,20100927,000000,14.5715,14.8466,14.3587,14.716,90474.12490949,0
+HSII.US,D,20100928,000000,14.8001,14.8318,14.4131,14.7704,104759.19400122,0
+HSII.US,D,20100929,000000,14.6813,15.0694,14.5338,14.8961,86057.96839206,0
+HSII.US,D,20100930,000000,14.999,15.2307,14.5596,14.8783,107371.90979945,0
+HSII.US,D,20101001,000000,15.0446,15.0624,14.7456,14.9901,51183.365173422,0
+HSII.US,D,20101004,000000,14.9189,14.9249,13.9162,14.1518,111157.61981336,0
+HSII.US,D,20101005,000000,14.3439,14.8872,14.1221,14.8001,100921.95710961,0
+HSII.US,D,20101006,000000,14.7219,14.815,14.5665,14.7872,138241.56119126,0
+HSII.US,D,20101007,000000,14.8466,14.9397,14.526,14.8001,127635.10703432,0
+HSII.US,D,20101008,000000,14.7704,15.4355,14.4932,15.2801,104175.22272072,0
+HSII.US,D,20101011,000000,15.2237,15.2237,14.8545,14.9041,87729.055758757,0
+HSII.US,D,20101012,000000,14.808,15.2159,14.7456,15.1138,121299.32174015,0
+HSII.US,D,20101013,000000,15.1623,15.6552,15.0446,15.5127,121328.62133726,0
+HSII.US,D,20101014,000000,15.4425,15.5751,15.2009,15.4355,47023.832713514,0
+HSII.US,D,20101015,000000,15.6612,15.7414,15.4058,15.5573,118009.68421538,0
+HSII.US,D,20101018,000000,15.5662,15.9829,15.5425,15.978,50005.319303067,0
+HSII.US,D,20101019,000000,15.685,16.0621,15.6701,15.871,140791.63647151,0
+HSII.US,D,20101020,000000,15.9532,16.1838,15.8305,16.0869,104587.43774225,0
+HSII.US,D,20101021,000000,16.2164,16.3907,15.5751,15.8245,73066.12289729,0
+HSII.US,D,20101022,000000,15.8869,16.1838,15.871,16.0799,82743.072593915,0
+HSII.US,D,20101025,000000,16.2244,16.267,15.8245,15.8641,79596.902061937,0
+HSII.US,D,20101026,000000,15.7008,16.1918,15.7008,16.0531,67119.315013146,0
+HSII.US,D,20101027,000000,15.9235,16.3036,15.7097,16.2749,111854.7481586,0
+HSII.US,D,20101028,000000,16.4135,16.4184,16.1125,16.161,65639.180193188,0
+HSII.US,D,20101029,000000,16.1066,16.5847,16.0937,16.4085,76248.665342933,0
+HSII.US,D,20101101,000000,16.5224,16.7786,16.4679,16.6253,127949.31995514,0
+HSII.US,D,20101102,000000,16.9024,17.1488,16.7133,17.0538,236054.73001349,0
+HSII.US,D,20101103,000000,16.9855,17.321,16.9449,17.2221,328977.89710972,0
+HSII.US,D,20101104,000000,17.4765,17.7278,17.2597,17.72,128258.48122128,0
+HSII.US,D,20101105,000000,17.6972,18.2376,17.6724,18.1624,121243.75353872,0
+HSII.US,D,20101108,000000,18.0485,18.2118,17.8535,18.0624,61206.858380795,0
+HSII.US,D,20101109,000000,17.9506,17.9506,17.1835,17.2735,104241.90456244,0
+HSII.US,D,20101110,000000,17.3606,17.8249,17.1627,17.8081,150156.39390918,0
+HSII.US,D,20101111,000000,17.5754,17.5754,17.3141,17.4131,45917.520339552,0
+HSII.US,D,20101112,000000,17.1993,17.33,16.9251,16.9539,67454.744883608,0
+HSII.US,D,20101115,000000,17.1241,17.1627,16.7698,16.8034,55564.160108123,0
+HSII.US,D,20101116,000000,16.6183,16.6599,16.1125,16.3441,102003.0112102,0
+HSII.US,D,20101117,000000,16.4135,16.55,16.1076,16.2749,29029.838758941,0
+HSII.US,D,20101118,000000,16.4986,16.6886,16.3283,16.6094,72514.482206712,0
+HSII.US,D,20101119,000000,16.6094,16.8272,16.4679,16.7698,169892.19839591,0
+HSII.US,D,20101122,000000,16.8034,16.8182,16.4896,16.5718,85084.0093706,0
+HSII.US,D,20101123,000000,16.3036,16.8104,16.1303,16.2749,53599.066439306,0
+HSII.US,D,20101124,000000,16.4342,16.6519,16.3115,16.6094,69410.745574009,0
+HSII.US,D,20101126,000000,16.4827,16.6094,16.3283,16.3441,28339.782730251,0
+HSII.US,D,20101129,000000,16.167,16.3115,15.978,16.2244,56823.032453289,0
+HSII.US,D,20101130,000000,16.0423,16.0661,15.7206,15.8651,187262.81816351,0
+HSII.US,D,20101201,000000,16.1225,16.4065,16.0799,16.2392,238698.76607072,0
+HSII.US,D,20101202,000000,16.1918,17.7941,16.1125,17.7873,421042.2829111,0
+HSII.US,D,20101203,000000,17.6358,18.6266,17.6358,18.4999,237484.3482867,0
+HSII.US,D,20101206,000000,18.4098,18.7424,18.3703,18.7137,168615.14009391,0
+HSII.US,D,20101207,000000,18.9363,19.8945,18.9363,19.5679,115716.23299265,0
+HSII.US,D,20101208,000000,19.6282,20.1993,19.2422,20.0875,145678.60720471,0
+HSII.US,D,20101209,000000,20.3458,20.8446,20.0795,20.6655,159734.33117416,0
+HSII.US,D,20101210,000000,20.4755,21.0812,20.2746,21.0011,143362.9287014,0
+HSII.US,D,20101213,000000,21.0248,21.3099,20.8882,21.1871,155013.05471433,0
+HSII.US,D,20101214,000000,21.3019,21.6998,21.1574,21.684,173017.15197825,0
+HSII.US,D,20101215,000000,22.1433,22.2323,21.6919,22.0186,187824.56216344,0
+HSII.US,D,20101216,000000,22.1116,22.3224,21.8919,22.2185,82815.816421244,0
+HSII.US,D,20101217,000000,22.4461,22.4461,21.6741,21.7652,91123.767700776,0
+HSII.US,D,20101220,000000,21.972,21.9948,21.4771,21.5207,100348.08913847,0
+HSII.US,D,20101221,000000,21.7048,22.1274,21.7048,22.072,87293.603125718,0
+HSII.US,D,20101222,000000,22.1491,22.4194,21.8691,22.3076,65714.955013322,0
+HSII.US,D,20101223,000000,22.3303,22.7827,22.2185,22.5976,54138.583158663,0
+HSII.US,D,20101227,000000,22.362,22.8371,22.362,22.7529,34386.613376973,0
+HSII.US,D,20101228,000000,22.7589,22.7589,22.1799,22.4461,59140.731618465,0
+HSII.US,D,20101229,000000,22.5728,22.6242,22.3412,22.4303,63449.793056772,0
+HSII.US,D,20101230,000000,22.4649,22.5114,22.1185,22.1185,42928.961433453,0
+HSII.US,D,20101231,000000,22.1927,22.3224,21.8839,21.8839,71709.248451417,0
+HSII.US,D,20110103,000000,22.1877,22.7589,22.1274,22.7143,131064.17022813,0
+HSII.US,D,20110104,000000,22.7213,22.7213,21.6315,21.8453,232035.63355357,0
+HSII.US,D,20110105,000000,21.8364,22.1116,21.485,22.0809,122474.3366177,0
+HSII.US,D,20110106,000000,22.1274,22.2254,21.8453,22.1491,70603.946408391,0
+HSII.US,D,20110107,000000,22.264,22.3382,21.9572,22.3076,122785.51854572,0
+HSII.US,D,20110110,000000,22.1877,22.655,21.3257,22.4273,93556.644592556,0
+HSII.US,D,20110111,000000,22.5302,22.7291,22.1947,22.5688,85181.001140372,0
+HSII.US,D,20110112,000000,22.843,22.9628,22.554,22.6945,80523.375529446,0
+HSII.US,D,20110113,000000,22.85,22.85,22.4045,22.5461,40434.45435463,0
+HSII.US,D,20110114,000000,18.5196,22.7025,18.5196,22.6034,39646.396225232,0
+HSII.US,D,20110118,000000,22.3966,22.7025,22.064,22.5768,60964.378956365,0
+HSII.US,D,20110119,000000,22.4986,22.554,22.0344,22.2551,87698.745830703,0
+HSII.US,D,20110120,000000,22.1947,22.4461,21.3495,21.4434,85151.701543253,0
+HSII.US,D,20110121,000000,21.0397,21.5207,20.7061,20.7348,101497.84574263,0
+HSII.US,D,20110124,000000,20.7141,20.8744,20.2171,20.6358,144272.22654302,0
+HSII.US,D,20110125,000000,20.5091,21.2435,20.3923,21.2069,74918.059501374,0
+HSII.US,D,20110126,000000,21.3495,21.9136,21.0634,21.5375,103417.47451937,0
+HSII.US,D,20110127,000000,21.5048,21.8127,21.4088,21.4236,88390.822521263,0
+HSII.US,D,20110128,000000,21.4088,21.4088,20.3092,20.4992,108279.18697919,0
+HSII.US,D,20110131,000000,20.6318,21.0555,20.0092,20.4577,70854.508480302,0
+HSII.US,D,20110201,000000,20.4913,21.4236,20.3389,21.3732,91011.620966977,0
+HSII.US,D,20110202,000000,21.1218,21.395,20.8388,20.8446,69516.830322196,0
+HSII.US,D,20110203,000000,20.7575,21.4434,20.6893,21.0812,89863.885024675,0
+HSII.US,D,20110204,000000,20.9644,21.1742,20.7665,20.8526,54644.758957159,0
+HSII.US,D,20110207,000000,20.8604,21.4771,20.7199,21.3495,95076.182318984,0
+HSII.US,D,20110208,000000,21.2941,21.4989,20.9417,21.1574,145440.16910402,0
+HSII.US,D,20110209,000000,21.096,21.2762,20.7417,20.8961,97448.439354657,0
+HSII.US,D,20110210,000000,20.6655,21.096,20.6655,20.8604,91706.728650343,0
+HSII.US,D,20110211,000000,20.7061,21.1871,20.7061,20.9941,49921.461835451,0
+HSII.US,D,20110214,000000,20.9189,21.2603,20.91,20.9496,31843.610413263,0
+HSII.US,D,20110215,000000,20.8604,21.193,20.6893,20.6893,101137.1575988,0
+HSII.US,D,20110216,000000,20.7734,21.0179,20.7141,20.9941,52986.80589262,0
+HSII.US,D,20110218,000000,21.5761,21.9948,21.4236,21.7424,65177.458955836,0
+HSII.US,D,20110222,000000,20.4141,21.0881,20.2419,20.5834,332539.31365604,0
+HSII.US,D,20110223,000000,20.5091,20.5091,18.9651,19.2857,335781.46562686,0
+HSII.US,D,20110224,000000,19.3897,20.2508,18.78,20.1241,169172.8427701,0
+HSII.US,D,20110225,000000,20.3389,21.0812,20.1538,21.0248,96211.794290064,0
+HSII.US,D,20110228,000000,21.2475,21.4276,20.6576,20.7991,106430.28136791,0
+HSII.US,D,20110301,000000,20.9189,20.9189,19.7589,19.9172,100714.83926791,0
+HSII.US,D,20110302,000000,19.8549,20.3527,19.6282,20.3012,61222.013344822,0
+HSII.US,D,20110303,000000,20.5764,21.386,20.4013,20.6893,143767.06107545,0
+HSII.US,D,20110304,000000,20.6734,20.8744,20.321,20.6803,65433.072682423,0
+HSII.US,D,20110307,000000,21.2762,21.2762,19.7905,19.9716,88873.760708253,0
+HSII.US,D,20110308,000000,19.9648,21.0723,19.6282,20.7575,140007.61966586,0
+HSII.US,D,20110309,000000,21.0099,21.2138,20.6497,21.0327,63076.980941712,0
+HSII.US,D,20110310,000000,20.613,20.7141,19.6282,19.6966,135827.88058724,0
+HSII.US,D,20110311,000000,19.8133,19.8945,19.4066,19.5223,47215.795591187,0
+HSII.US,D,20110314,000000,19.2789,19.6361,19.1917,19.3174,62641.528308673,0
+HSII.US,D,20110315,000000,18.581,19.1214,18.491,18.9849,83277.537658596,0
+HSII.US,D,20110316,000000,18.8948,18.9651,18.3851,18.6107,97783.869225119,0
+HSII.US,D,20110317,000000,18.8918,19.0908,18.582,18.7612,87044.051384742,0
+HSII.US,D,20110318,000000,19.0343,19.2639,18.8552,19.1798,139335.74959399,0
+HSII.US,D,20110321,000000,19.3382,20.1093,19.1917,19.9509,69430.952192711,0
+HSII.US,D,20110322,000000,20.0875,20.226,19.2639,19.4976,76790.202724161,0
+HSII.US,D,20110323,000000,19.3976,19.7985,18.9779,19.7192,48889.913950689,0
+HSII.US,D,20110324,000000,19.8421,20.1697,19.5747,19.9716,54113.324885284,0
+HSII.US,D,20110325,000000,20.1538,20.4675,19.9716,20.233,73540.978436799,0
+HSII.US,D,20110328,000000,20.1993,20.3923,20.0192,20.1161,94682.153254286,0
+HSII.US,D,20110329,000000,20.2171,20.5398,20.0726,20.4369,40259.667102853,0
+HSII.US,D,20110330,000000,20.5566,20.9941,20.4913,20.91,70657.493947952,0
+HSII.US,D,20110331,000000,20.9327,21.3475,20.8358,21.2495,48558.525403968,0
+HSII.US,D,20110401,000000,21.3019,21.6097,20.6318,20.8882,110846.43788535,0
+HSII.US,D,20110404,000000,21.0723,21.2376,20.9347,21.1664,42332.866181729,0
+HSII.US,D,20110405,000000,21.0842,21.5355,20.9951,21.2327,87886.667384636,0
+HSII.US,D,20110406,000000,21.386,21.4434,21.2525,21.2762,37729.798441301,0
+HSII.US,D,20110407,000000,21.2891,21.5266,20.3587,21.2801,133035.32588256,0
+HSII.US,D,20110408,000000,21.4969,21.6295,20.7991,20.8388,87255.210550183,0
+HSII.US,D,20110411,000000,20.8051,20.9713,20.4755,20.5329,44900.117087881,0
+HSII.US,D,20110412,000000,20.2834,20.7912,20.2221,20.229,117465.11584135,0
+HSII.US,D,20110413,000000,20.4992,20.4992,19.9172,20.0112,50668.096396509,0
+HSII.US,D,20110414,000000,19.742,20.0558,19.1214,19.8489,32300.27999594,0
+HSII.US,D,20110415,000000,19.8579,19.8579,19.169,19.2927,268403.50589432,0
+HSII.US,D,20110418,000000,18.8522,18.8522,18.4771,18.7612,86786.416996285,0
+HSII.US,D,20110419,000000,18.7177,18.782,18.1287,18.3554,125258.8086749,0
+HSII.US,D,20110420,000000,18.782,18.782,18.5216,18.7177,137243.35422736,0
+HSII.US,D,20110421,000000,18.9621,18.9621,18.6137,18.8444,67364.825430381,0
+HSII.US,D,20110425,000000,18.7869,19.1858,18.6266,19.1146,136440.14113393,0
+HSII.US,D,20110426,000000,16.0739,18.493,16.0739,18.4385,982518.54514268,0
+HSII.US,D,20110427,000000,18.3475,18.5722,17.8001,18.1871,315476.84482365,0
+HSII.US,D,20110428,000000,18.0783,18.1633,17.6546,17.8139,158886.66351959,0
+HSII.US,D,20110429,000000,17.8783,17.9782,17.614,17.8704,201046.76311141,0
+HSII.US,D,20110502,000000,17.9248,18.0347,17.3003,17.3418,220587.57372766,0
+HSII.US,D,20110503,000000,17.325,17.3952,16.6965,16.8272,144436.91048544,0
+HSII.US,D,20110504,000000,16.9093,16.9093,16.4738,16.548,118412.8062585,0
+HSII.US,D,20110505,000000,16.4115,16.6005,15.8185,16.0897,110347.33440339,0
+HSII.US,D,20110506,000000,16.4481,16.4481,16.0739,16.0829,276675.08526019,0
+HSII.US,D,20110509,000000,16.0829,16.1047,15.8958,15.9948,214145.70368531,0
+HSII.US,D,20110510,000000,16.1047,16.1047,15.9423,15.9858,266912.25743407,0
+HSII.US,D,20110511,000000,15.873,15.9858,15.4979,15.7829,80121.263817267,0
+HSII.US,D,20110512,000000,15.6939,15.873,15.3662,15.6711,150631.24944869,0
+HSII.US,D,20110513,000000,15.4494,15.6276,15.1989,15.2712,68754.030466178,0
+HSII.US,D,20110516,000000,15.1178,15.3574,14.8833,14.8991,83780.682464289,0
+HSII.US,D,20110517,000000,14.907,14.9427,14.6121,14.8348,107464.86024549,0
+HSII.US,D,20110518,000000,14.8278,15.1267,14.8278,14.9812,209811.38397363,0
+HSII.US,D,20110519,000000,15.0812,15.2505,14.7566,14.9644,313244.01345703,0
+HSII.US,D,20110520,000000,14.7972,14.9812,14.3844,14.423,225711.97223062,0
+HSII.US,D,20110523,000000,14.5042,15.1267,14.3765,14.9297,373797.18772279,0
+HSII.US,D,20110524,000000,15.0198,15.0812,14.6051,14.9149,216876.62820295,0
+HSII.US,D,20110525,000000,14.8348,15.003,14.6199,14.8743,296939.29282598,0
+HSII.US,D,20110526,000000,14.7744,15.3118,14.5744,15.2792,404937.60780521,0
+HSII.US,D,20110527,000000,15.3286,15.9186,15.3286,15.7206,259963.20126229,0
+HSII.US,D,20110531,000000,16.0215,16.1115,15.676,16.1007,239582.80563895,0
+HSII.US,D,20110601,000000,16.0661,16.1175,15.8017,15.8651,261655.50557862,0
+HSII.US,D,20110602,000000,15.873,15.9334,15.6276,15.7899,101262.43863476,0
+HSII.US,D,20110603,000000,15.4345,15.7761,15.1683,15.3712,144981.47885948,0
+HSII.US,D,20110606,000000,15.3356,15.7206,15.3286,15.5503,173119.1954027,0
+HSII.US,D,20110607,000000,15.7206,15.9334,15.4187,15.7018,116463.87788464,0
+HSII.US,D,20110608,000000,15.5909,15.7275,15.388,15.388,145781.66096009,0
+HSII.US,D,20110609,000000,15.4573,15.5187,15.2643,15.4899,109322.85883518,0
+HSII.US,D,20110610,000000,15.3514,16.4481,15.3514,16.0106,214364.94549823,0
+HSII.US,D,20110613,000000,16.1105,16.3243,16.0274,16.1323,183199.26714244,0
+HSII.US,D,20110614,000000,16.3411,16.7539,16.1798,16.6331,157645.97713126,0
+HSII.US,D,20110615,000000,16.6253,17.0558,16.2026,16.5114,140382.45244278,0
+HSII.US,D,20110616,000000,16.5252,16.9251,16.2907,16.3372,172875.70564733,0
+HSII.US,D,20110617,000000,16.4966,17.031,16.3501,16.5866,152602.40510312,0
+HSII.US,D,20110620,000000,16.6173,16.7044,16.3966,16.4659,147234.5168448,0
+HSII.US,D,20110621,000000,16.6331,16.9954,16.5698,16.8578,153719.83111737,0
+HSII.US,D,20110622,000000,16.746,16.746,16.358,16.4243,92701.904621441,0
+HSII.US,D,20110623,000000,16.1957,16.6421,16.1323,16.5916,151325.34680112,0
+HSII.US,D,20110624,000000,16.6084,16.8272,16.4115,16.6173,164652.62216635,0
+HSII.US,D,20110627,000000,16.6173,16.844,16.4481,16.8351,133784.99143642,0
+HSII.US,D,20110628,000000,16.8272,16.9865,16.7252,16.9024,105921.07457662,0
+HSII.US,D,20110629,000000,16.9093,17.0479,16.6589,16.8104,91052.034204382,0
+HSII.US,D,20110630,000000,16.839,17.42,16.749,17.3972,194248.24624896,0
+HSII.US,D,20110701,000000,17.3191,17.6912,17.2943,17.5181,133524.32605516,0
+HSII.US,D,20110705,000000,17.4824,17.7823,17.4824,17.6992,90054.837571414,0
+HSII.US,D,20110706,000000,17.715,17.8743,17.5754,17.7467,47189.526986874,0
+HSII.US,D,20110707,000000,17.8674,18.5226,17.7971,18.3613,71356.642955059,0
+HSII.US,D,20110708,000000,18.1614,18.2752,17.5319,17.6447,105322.95866302,0
+HSII.US,D,20110711,000000,17.71,18.299,17.4012,17.9922,300799.76732909,0
+HSII.US,D,20110712,000000,18.0683,18.3861,17.9654,18.0238,156642.71851268,0
+HSII.US,D,20110713,000000,18.1633,18.2534,17.9496,18.0703,114879.67897837,0
+HSII.US,D,20110714,000000,18.0931,18.1713,17.5289,17.5457,256695.7910181,0
+HSII.US,D,20110715,000000,17.6734,18.0763,17.6734,18.0456,178337.55468261,0
+HSII.US,D,20110718,000000,18.0406,18.0485,17.6101,17.6862,144272.22654302,0
+HSII.US,D,20110719,000000,17.8575,18.1693,17.7467,18.0327,85860.953859711,0
+HSII.US,D,20110720,000000,18.0931,18.0931,17.7249,17.8308,39198.819620972,0
+HSII.US,D,20110721,000000,18.0258,18.3158,17.8773,18.2692,209496.16072187,0
+HSII.US,D,20110722,000000,18.2604,18.4108,18.1109,18.3227,68574.191559726,0
+HSII.US,D,20110725,000000,18.0783,18.3712,18.0783,18.2446,129902.28965274,0
+HSII.US,D,20110726,000000,19.936,21.202,19.7767,20.5864,598149.25451474,0
+HSII.US,D,20110727,000000,20.7704,20.8189,20.1419,20.4765,525086.16261026,0
+HSII.US,D,20110728,000000,20.2587,20.5338,20.2231,20.3676,328452.52502346,0
+HSII.US,D,20110729,000000,20.0479,20.7159,20.0479,20.4339,211780.51896619,0
+HSII.US,D,20110801,000000,20.6457,20.811,20.3755,20.4685,153164.14910305,0
+HSII.US,D,20110802,000000,20.2726,20.5704,19.6134,19.9924,636403.41471136,0
+HSII.US,D,20110803,000000,20.0152,20.2063,19.2591,19.7342,446430.88897986,0
+HSII.US,D,20110804,000000,19.4827,19.6826,18.7701,18.8236,290599.46620808,0
+HSII.US,D,20110805,000000,19.6134,19.6134,18.1693,18.6721,158254.19635421,0
+HSII.US,D,20110808,000000,17.8021,19.0591,16.2758,17.4032,290032.67055347,0
+HSII.US,D,20110809,000000,17.7675,18.0535,16.2689,17.9555,385082.58426815,0
+HSII.US,D,20110810,000000,17.5041,17.6664,16.6074,16.745,175673.31200669,0
+HSII.US,D,20110811,000000,16.4629,17.3023,16.4085,17.039,272578.19331825,0
+HSII.US,D,20110812,000000,17.0241,17.4359,16.6243,17.0568,182873.94058133,0
+HSII.US,D,20110815,000000,17.5833,17.5833,17.1795,17.4953,56465.375302254,0
+HSII.US,D,20110816,000000,17.327,17.7971,15.7453,17.127,160660.80464167,0
+HSII.US,D,20110817,000000,17.2567,17.5111,16.6767,16.8578,72834.757113147,0
+HSII.US,D,20110818,000000,16.5906,16.5985,15.4355,15.5761,287414.90310057,0
+HSII.US,D,20110819,000000,15.3286,15.8532,14.9417,15.4731,524643.63766067,0
+HSII.US,D,20110822,000000,15.9146,15.9146,15.2346,15.296,188792.45919929,0
+HSII.US,D,20110823,000000,15.7285,15.7285,15.0574,15.388,315381.87371575,0
+HSII.US,D,20110824,000000,15.1505,15.9819,15.001,15.875,450414.62385706,0
+HSII.US,D,20110825,000000,16.0225,16.3135,15.0486,15.0722,294678.17219317,0
+HSII.US,D,20110826,000000,15.001,15.388,14.715,15.2129,185176.48478247,0
+HSII.US,D,20110829,000000,15.6434,16.0056,15.2792,15.9442,121243.75353872,0
+HSII.US,D,20110830,000000,15.7919,16.1442,15.5513,16.0521,79465.559040371,0
+HSII.US,D,20110831,000000,16.2976,16.3787,15.7968,16.0363,132789.81546532,0
+HSII.US,D,20110901,000000,15.8681,16.2076,15.3286,15.583,134687.21696149,0
+HSII.US,D,20110902,000000,15.2217,15.4454,14.4864,14.6061,95660.153599486,0
+HSII.US,D,20110906,000000,14.1458,14.3617,14.0301,14.3141,177685.89122946,0
+HSII.US,D,20110907,000000,14.6705,14.7596,14.3419,14.7358,182149.53330084,0
+HSII.US,D,20110908,000000,14.6011,14.7456,14.2458,14.3617,147288.06438436,0
+HSII.US,D,20110909,000000,13.9835,14.1756,13.4965,14.138,456152.29323762,0
+HSII.US,D,20110912,000000,14.0369,14.3873,13.7609,13.9687,325749.889772,0
+HSII.US,D,20110913,000000,14.0756,14.425,13.6896,13.8846,252325.09939275,0
+HSII.US,D,20110914,000000,13.9835,14.3705,13.7757,14.1666,229934.1452085,0
+HSII.US,D,20110915,000000,14.3457,14.6249,14.1231,14.5933,103192.17072084,0
+HSII.US,D,20110916,000000,14.709,14.709,14.1083,14.2538,193958.28127058,0
+HSII.US,D,20110919,000000,13.9915,14.0073,13.6044,13.7677,106505.04585711,0
+HSII.US,D,20110920,000000,13.8846,14.2686,13.5896,13.6272,176147.15721527,0
+HSII.US,D,20110921,000000,13.65,13.7291,12.8631,12.9948,115666.72677683,0
+HSII.US,D,20110922,000000,12.4564,12.9473,12.3643,12.4236,315857.7395862,0
+HSII.US,D,20110923,000000,12.4632,13.0432,12.4632,12.8245,93776.896736413,0
+HSII.US,D,20110926,000000,12.9165,12.9235,12.1544,12.8106,197829.86941398,0
+HSII.US,D,20110927,000000,12.7028,13.5668,12.7028,13.1016,103121.44755538,0
+HSII.US,D,20110928,000000,13.2115,13.2412,12.6711,12.7948,223800.42610137,0
+HSII.US,D,20110929,000000,13.1096,13.2729,12.7492,13.1729,156950.8694479,0
+HSII.US,D,20110930,000000,12.9285,13.1967,12.6573,12.7048,131796.66015609,0
+HSII.US,D,20111003,000000,12.491,12.9087,12.0219,12.2841,250435.78054406,0
+HSII.US,D,20111004,000000,12.1664,13.9687,12.1396,13.9222,257101.94405401,0
+HSII.US,D,20111005,000000,13.9142,14.0389,13.261,13.5411,217775.82273521,0
+HSII.US,D,20111006,000000,13.5104,13.8113,13.4075,13.6975,85532.596305795,0
+HSII.US,D,20111007,000000,13.8034,13.8034,12.9314,13.164,68407.48695543,0
+HSII.US,D,20111010,000000,13.4599,14.0073,13.2511,13.9756,116355.77247458,0
+HSII.US,D,20111011,000000,13.5441,13.5441,12.8433,13.1789,270217.04992287,0
+HSII.US,D,20111012,000000,13.1789,13.8034,12.9888,13.2412,387159.82467075,0
+HSII.US,D,20111013,000000,12.9888,13.1729,12.1852,12.9403,199963.68834896,0
+HSII.US,D,20111014,000000,13.2452,13.5648,13.0146,13.5025,133842.58029972,0
+HSII.US,D,20111017,000000,13.4965,13.4965,13.3144,13.3867,142736.52352163,0
+HSII.US,D,20111018,000000,13.6134,13.642,13.3432,13.5342,220480.47864854,0
+HSII.US,D,20111019,000000,13.5441,13.6836,13.1323,13.2323,135732.90947935,0
+HSII.US,D,20111020,000000,13.4531,13.4531,12.7176,13.1571,68145.811243232,0
+HSII.US,D,20111021,000000,13.3976,13.6193,13.1353,13.5253,120534.50122226,0
+HSII.US,D,20111024,000000,13.8123,14.4101,13.5441,14.0459,259786.39334864,0
+HSII.US,D,20111025,000000,14.9347,15.676,14.4804,15.2881,342536.5382591,0
+HSII.US,D,20111026,000000,14.2815,15.8968,14.2815,15.4929,230014.97168332,0
+HSII.US,D,20111027,000000,16.0215,17.0538,16.0215,16.6896,198343.11752903,0
+HSII.US,D,20111028,000000,16.8826,16.8826,16.1205,16.1284,144265.15422647,0
+HSII.US,D,20111031,000000,15.8869,16.1056,15.2663,15.2732,126489.39175388,0
+HSII.US,D,20111101,000000,14.2409,15.3444,14.233,15.0654,139993.47503276,0
+HSII.US,D,20111102,000000,15.3068,15.8503,15.0337,15.5533,83833.219672915,0
+HSII.US,D,20111103,000000,15.7087,15.9274,15.2217,15.873,138798.25353651,0
+HSII.US,D,20111104,000000,15.7265,16.161,15.5632,16.1066,95884.447067084,0
+HSII.US,D,20111107,000000,15.7968,16.1521,15.4692,16.0859,70451.386437187,0
+HSII.US,D,20111108,000000,16.1918,16.455,15.7968,16.4233,102339.45141159,0
+HSII.US,D,20111109,000000,15.9196,16.1066,15.0654,15.1515,129193.03733628,0
+HSII.US,D,20111110,000000,15.4138,15.6334,15.1762,15.4929,74536.154407897,0
+HSII.US,D,20111111,000000,15.6532,16.1521,15.587,16.0591,82876.436277352,0
+HSII.US,D,20111114,000000,16.0591,16.0591,15.676,15.7582,132586.73894736,0
+HSII.US,D,20111115,000000,15.7186,16.3382,15.6474,16.1838,76422.442263775,0
+HSII.US,D,20111116,000000,16.0215,16.0215,15.2881,15.4306,131787.56717768,0
+HSII.US,D,20111117,000000,15.1099,15.3979,15.0574,15.1989,63648.828250992,0
+HSII.US,D,20111118,000000,15.3138,15.4217,15.1515,15.3138,81011.365371112,0
+HSII.US,D,20111121,000000,15.0486,15.1989,14.814,14.9347,84923.366751915,0
+HSII.US,D,20111122,000000,14.9555,15.0258,14.7278,14.7684,48142.269058697,0
+HSII.US,D,20111123,000000,14.6625,14.814,14.2716,14.2953,100603.70286505,0
+HSII.US,D,20111125,000000,14.2409,14.5457,14.1092,14.1092,43469.488483744,0
+HSII.US,D,20111128,000000,14.5685,15.4138,14.3587,15.1604,159298.87854112,0
+HSII.US,D,20111129,000000,15.1901,15.297,14.9407,15.0862,75768.758148749,0
+HSII.US,D,20111130,000000,15.7611,16.6421,15.5077,16.555,174134.5779925,0
+HSII.US,D,20111201,000000,16.4808,16.4808,15.9047,16.0047,93320.227153737,0
+HSII.US,D,20111202,000000,16.3145,16.3787,15.7493,16.0215,86436.842492732,0
+HSII.US,D,20111205,000000,16.5114,16.9063,16.1066,16.5411,85323.457802224,0
+HSII.US,D,20111206,000000,16.55,16.9805,16.4045,16.6747,93575.840880323,0
+HSII.US,D,20111207,000000,16.5282,16.6431,15.6692,16.2758,129520.38455925,0
+HSII.US,D,20111208,000000,16.166,16.3313,15.3534,15.5087,151234.41701696,0
+HSII.US,D,20111209,000000,15.5533,16.6015,15.5533,16.4233,106940.49849015,0
+HSII.US,D,20111212,000000,16.1115,16.6727,15.8413,16.6519,124351.53149516,0
+HSII.US,D,20111213,000000,16.7074,17.2696,16.3145,16.455,129487.0436384,0
+HSII.US,D,20111214,000000,16.455,16.6094,15.683,15.7335,103382.11293665,0
+HSII.US,D,20111215,000000,16.0363,16.5926,15.9047,16.4649,118549.20093473,0
+HSII.US,D,20111216,000000,16.5204,16.848,16.0511,16.3787,265996.89760685,0
+HSII.US,D,20111219,000000,16.5708,17.1498,16.3145,16.4471,178704.30481207,0
+HSII.US,D,20111220,000000,16.8549,17.4121,16.6609,17.1251,196470.97430624,0
+HSII.US,D,20111221,000000,17.036,17.1014,16.4035,17.0954,185377.54063857,0
+HSII.US,D,20111222,000000,17.1014,17.4903,16.9429,17.2637,164346.49189301,0
+HSII.US,D,20111223,000000,17.3656,17.5051,17.1092,17.3181,86276.199874047,0
+HSII.US,D,20111227,000000,17.1785,17.6289,17.0162,17.4963,77489.351731266,0
+HSII.US,D,20111228,000000,17.3518,17.5764,16.9231,16.9757,95851.106146225,0
+HSII.US,D,20111229,000000,17.0874,17.4616,17.0093,17.2933,165583.1369576,0
+HSII.US,D,20111230,000000,17.2073,17.4032,16.743,16.743,108199.37083532,0
+HSII.US,D,20120103,000000,17.2013,17.614,17.0628,17.327,114609.92061869,0
+HSII.US,D,20120104,000000,17.1855,17.7843,16.743,16.9677,125335.59382597,0
+HSII.US,D,20120105,000000,16.8311,17.1716,16.4164,17.0874,140863.3699679,0
+HSII.US,D,20120106,000000,17.0706,17.2261,16.7549,17.0954,212624.14529701,0
+HSII.US,D,20120109,000000,17.1637,17.3576,16.8222,16.9845,109175.35051865,0
+HSII.US,D,20120110,000000,17.2696,17.3656,16.9677,17.1172,122234.88818607,0
+HSII.US,D,20120111,000000,17.139,17.2617,17.0261,17.1142,96284.538117393,0
+HSII.US,D,20120112,000000,17.2755,17.3418,17.0123,17.2617,107813.4244181,0
+HSII.US,D,20120113,000000,17.0162,17.1637,16.7549,17.036,96954.387527381,0
+HSII.US,D,20120117,000000,17.1835,17.2835,16.7668,16.8568,103498.30099419,0
+HSII.US,D,20120118,000000,16.749,17.2696,16.749,17.1637,78454.217774311,0
+HSII.US,D,20120119,000000,17.1716,17.428,17.1251,17.3745,67856.856595787,0
+HSII.US,D,20120120,000000,17.3013,17.5764,17.2557,17.42,86885.429427927,0
+HSII.US,D,20120123,000000,17.428,17.6764,17.1172,17.2637,53266.66756165,0
+HSII.US,D,20120124,000000,16.9509,17.5586,16.9509,17.4448,74481.5965374,0
+HSII.US,D,20120125,000000,17.4527,17.614,17.2696,17.4755,64753.119963083,0
+HSII.US,D,20120126,000000,17.7318,17.7318,17.1637,17.4616,40579.942009287,0
+HSII.US,D,20120127,000000,17.4349,17.5576,17.1686,17.2666,48309.983993927,0
+HSII.US,D,20120130,000000,17.2092,17.2557,16.9301,16.9845,57077.635848941,0
+HSII.US,D,20120131,000000,17.0182,17.1686,16.9617,17.0667,109422.88159776,0
+HSII.US,D,20120201,000000,17.2637,17.7843,17.2637,17.716,112639.77529519,0
+HSII.US,D,20120202,000000,17.7318,17.9416,17.5586,17.6843,63257.830179099,0
+HSII.US,D,20120203,000000,18.0901,18.7265,17.9526,18.1782,82127.781054424,0
+HSII.US,D,20120206,000000,18.0743,18.2376,17.7704,18.1614,67460.806869218,0
+HSII.US,D,20120207,000000,18.0307,18.1782,17.7843,18.1059,78231.944968583,0
+HSII.US,D,20120208,000000,18.0307,18.3989,17.9426,18.0446,39298.842383549,0
+HSII.US,D,20120209,000000,17.9278,18.1267,17.708,17.8457,32596.306959932,0
+HSII.US,D,20120210,000000,17.6932,17.8714,17.324,17.3716,42931.992426258,0
+HSII.US,D,20120213,000000,17.5319,17.6684,17.1983,17.4349,83931.221773623,0
+HSII.US,D,20120214,000000,17.4814,17.4814,16.744,17.0836,69309.712480496,0
+HSII.US,D,20120215,000000,17.032,17.139,16.7668,16.8796,63400.286840951,0
+HSII.US,D,20120216,000000,16.7836,16.9727,16.6925,16.8341,93250.514319213,0
+HSII.US,D,20120217,000000,16.939,17.3171,16.8084,16.8648,98965.956419215,0
+HSII.US,D,20120221,000000,17.032,17.139,16.8865,17.1004,49573.907993768,0
+HSII.US,D,20120222,000000,16.6035,17.1756,16.6035,16.9805,76752.82047956,0
+HSII.US,D,20120223,000000,17.0043,17.4745,16.9885,17.419,62531.402236744,0
+HSII.US,D,20120224,000000,17.3874,17.7012,17.2309,17.6684,265434.14327599,0
+HSII.US,D,20120227,000000,17.6457,17.8001,17.2755,17.717,121989.37776883,0
+HSII.US,D,20120228,000000,17.6289,17.6289,15.4633,15.9789,318750.31705345,0
+HSII.US,D,20120229,000000,16.5619,17.1617,15.8205,15.8849,199115.01036346,0
+HSII.US,D,20120301,000000,16.0671,16.1739,15.6434,15.6434,263532.70045608,0
+HSII.US,D,20120302,000000,15.5988,15.9789,15.5573,15.7295,169048.57206508,0
+HSII.US,D,20120305,000000,15.6562,15.9938,15.6206,15.871,62922.400308637,0
+HSII.US,D,20120306,000000,15.5256,15.8463,15.5256,15.7711,91941.125427292,0
+HSII.US,D,20120307,000000,16.0037,16.0671,15.8156,15.9858,41722.626296913,0
+HSII.US,D,20120308,000000,16.0671,16.3145,15.9324,16.1195,110540.30761201,0
+HSII.US,D,20120309,000000,16.2402,16.5392,15.9789,16.3649,107031.42827431,0
+HSII.US,D,20120312,000000,16.3481,16.4481,15.8869,16.1422,115873.84461853,0
+HSII.US,D,20120313,000000,16.3214,16.8262,16.1739,16.7757,63897.369661033,0
+HSII.US,D,20120314,000000,16.7104,16.9331,16.4392,16.4976,46720.733432976,0
+HSII.US,D,20120315,000000,16.5044,17.0756,16.456,17.041,50507.453777824,0
+HSII.US,D,20120316,000000,16.9549,17.1142,16.6203,16.939,126794.51169629,0
+HSII.US,D,20120319,000000,16.8796,17.3171,16.8796,16.9549,73121.691098722,0
+HSII.US,D,20120320,000000,16.939,17.0043,16.6688,16.8341,55150.934755657,0
+HSII.US,D,20120321,000000,16.9251,17.1062,16.752,16.8162,64883.452653714,0
+HSII.US,D,20120322,000000,16.6035,16.8162,16.255,16.4243,58143.534985497,0
+HSII.US,D,20120323,000000,16.4808,16.8084,16.16,16.6451,59204.382467378,0
+HSII.US,D,20120326,000000,16.9093,17.3636,16.8162,17.1686,165878.15359066,0
+HSII.US,D,20120327,000000,17.2835,17.2835,16.9024,17.041,87671.466895454,0
+HSII.US,D,20120328,000000,17.0123,17.2617,16.7926,17.2527,122935.04752411,0
+HSII.US,D,20120329,000000,17.0667,17.3874,16.8796,17.3339,64190.365632219,0
+HSII.US,D,20120330,000000,17.5061,17.5061,17.0182,17.2231,97712.135728725,0
+HSII.US,D,20120402,000000,17.1528,17.4428,16.8162,17.426,133052.50150846,0
+HSII.US,D,20120403,000000,17.42,17.5191,17.0826,17.3003,155988.02406672,0
+HSII.US,D,20120404,000000,17.04,17.2459,16.9241,17.1686,132928.23080344,0
+HSII.US,D,20120405,000000,17.0498,17.5061,17.0498,17.3736,140852.25632762,0
+HSII.US,D,20120409,000000,16.939,17.1904,16.4659,16.9727,99940.92577161,0
+HSII.US,D,20120410,000000,16.8796,17.1686,16.6035,16.6609,174606.4025392,0
+HSII.US,D,20120411,000000,16.8568,16.9331,16.6609,16.9182,76383.039357305,0
+HSII.US,D,20120412,000000,16.8796,17.3962,16.8084,17.1528,63585.17740208,0
+HSII.US,D,20120413,000000,17.0588,17.0756,16.4659,16.4976,44087.81101604,0
+HSII.US,D,20120416,000000,16.744,17.0202,16.3649,16.7104,41414.475361701,0
+HSII.US,D,20120417,000000,16.9073,17.3428,16.9073,16.9707,63598.311704236,0
+HSII.US,D,20120418,000000,16.8727,16.8796,16.4481,16.5649,101396.81264912,0
+HSII.US,D,20120419,000000,16.5649,16.5946,16.0343,16.1918,68869.208192782,0
+HSII.US,D,20120420,000000,16.4135,16.7728,16.2006,16.546,81661.008162396,0
+HSII.US,D,20120423,000000,16.1284,16.2472,15.5573,15.8631,125960.98867481,0
+HSII.US,D,20120424,000000,15.7631,16.4164,15.392,15.7859,335017.6554399,0
+HSII.US,D,20120425,000000,15.9254,16.0037,15.5117,15.7384,211059.1426785,0
+HSII.US,D,20120426,000000,15.6562,15.7295,15.4801,15.5573,123273.50838738,0
+HSII.US,D,20120427,000000,15.5632,15.8295,15.388,15.7929,89913.391240497,0
+HSII.US,D,20120430,000000,15.7018,15.7018,15.2168,15.2465,109557.25561212,0
+HSII.US,D,20120501,000000,15.2613,15.396,14.8872,14.9041,109353.16876324,0
+HSII.US,D,20120502,000000,14.7249,15.3098,14.5645,15.2465,151813.33664279,0
+HSII.US,D,20120503,000000,15.2395,15.4929,14.9041,14.9931,151971.9585996,0
+HSII.US,D,20120504,000000,14.8872,14.8872,14.4576,14.4824,91137.912333867,0
+HSII.US,D,20120507,000000,14.4497,14.6349,14.2884,14.4062,85243.64165835,0
+HSII.US,D,20120508,000000,14.2805,14.5487,14.225,14.4497,175222.70440963,0
+HSII.US,D,20120509,000000,14.2152,14.3507,13.9885,14.1528,86119.598579102,0
+HSII.US,D,20120510,000000,14.3181,14.3656,13.8232,13.9954,200212.229759,0
+HSII.US,D,20120511,000000,13.8232,14.1914,13.7826,14.1914,94132.533225577,0
+HSII.US,D,20120514,000000,14.0043,14.1676,13.8707,14.0043,111823.42789961,0
+HSII.US,D,20120515,000000,13.9489,14.035,13.8232,13.9548,50585.249259828,0
+HSII.US,D,20120516,000000,14.0577,14.0577,13.4767,13.5807,191380.92705508,0
+HSII.US,D,20120517,000000,13.647,13.647,13.2007,13.2293,141851.47362245,0
+HSII.US,D,20120518,000000,13.2095,13.4461,13.0898,13.1838,109793.67305095,0
+HSII.US,D,20120521,000000,13.0967,13.5629,13.0967,13.5163,82528.88243567,0
+HSII.US,D,20120522,000000,13.4847,13.4926,12.9017,13.07,99878.285253632,0
+HSII.US,D,20120523,000000,12.8859,13.1531,12.8136,13.1274,71878.984048519,0
+HSII.US,D,20120524,000000,13.1769,13.1769,12.7908,13.0046,55333.804654915,0
+HSII.US,D,20120525,000000,12.9641,13.07,12.8077,13.0136,100225.83909532,0
+HSII.US,D,20120529,000000,13.1135,13.3214,13.0898,13.2165,56366.362870612,0
+HSII.US,D,20120530,000000,13.07,13.1769,12.769,12.8215,48511.039850017,0
+HSII.US,D,20120531,000000,12.8077,12.9888,12.6107,12.9235,184401.56095523,0
+HSII.US,D,20120601,000000,12.5613,12.8403,12.4622,12.5177,89649.694866429,0
+HSII.US,D,20120604,000000,12.6275,12.6968,12.2781,12.5177,70617.080710547,0
+HSII.US,D,20120605,000000,12.4068,12.5691,12.3019,12.4375,56193.596280706,0
+HSII.US,D,20120606,000000,12.5246,12.9473,12.4286,12.8947,56727.051014452,0
+HSII.US,D,20120607,000000,13.0828,13.1274,12.679,12.7522,65638.169862252,0
+HSII.US,D,20120608,000000,12.7285,12.9017,12.5078,12.783,66036.240250692,0
+HSII.US,D,20120611,000000,12.9641,13.0967,12.4454,12.5078,62069.680999391,0
+HSII.US,D,20120612,000000,12.6037,12.7612,12.3345,12.7612,45471.964397161,0
+HSII.US,D,20120613,000000,12.7058,13.1135,12.7058,12.8483,158506.77908799,0
+HSII.US,D,20120614,000000,12.7146,12.9087,12.5949,12.776,140544.10539241,0
+HSII.US,D,20120615,000000,12.7444,12.9314,12.6107,12.8859,177377.74029425,0
+HSII.US,D,20120618,000000,12.8077,12.8779,12.679,12.7998,61037.122783695,0
+HSII.US,D,20120619,000000,12.8403,13.4372,12.8314,13.3808,106593.95497941,0
+HSII.US,D,20120620,000000,13.3808,13.3808,13.1135,13.2234,62779.943646784,0
+HSII.US,D,20120621,000000,13.1769,13.3432,12.8314,12.9017,101689.80862032,0
+HSII.US,D,20120622,000000,13.0364,13.1531,12.8779,13.0759,171213.71125906,0
+HSII.US,D,20120625,000000,12.8403,13.0294,12.489,12.7998,94977.169887341,0
+HSII.US,D,20120626,000000,12.8215,12.9641,12.7285,12.9087,94015.334837103,0
+HSII.US,D,20120627,000000,12.9552,13.1531,12.9087,12.9888,112818.60387071,0
+HSII.US,D,20120628,000000,12.8691,13.0898,12.6107,12.9473,132654.43112001,0
+HSII.US,D,20120629,000000,13.2293,13.846,13.1491,13.7767,89467.835298106,0
+HSII.US,D,20120702,000000,13.8638,14.3419,13.6737,14.3181,198612.8758887,0
+HSII.US,D,20120703,000000,14.3171,14.4894,14.2399,14.3755,163928.21488587,0
+HSII.US,D,20120705,000000,14.2884,14.3587,14.0736,14.1073,43236.102037731,0
+HSII.US,D,20120706,000000,13.9252,14.0993,13.6104,13.7281,63550.826150285,0
+HSII.US,D,20120709,000000,13.7281,13.7885,13.4283,13.5391,138333.50130635,0
+HSII.US,D,20120710,000000,13.6559,13.7281,13.0294,13.1769,116884.17555366,0
+HSII.US,D,20120711,000000,13.2234,13.2234,12.9235,13.0462,62083.825632484,0
+HSII.US,D,20120712,000000,12.8947,12.9235,12.6493,12.8691,90901.494895048,0
+HSII.US,D,20120713,000000,12.8691,12.9017,12.6424,12.8225,126285.30490499,0
+HSII.US,D,20120716,000000,12.8136,12.9809,12.5553,12.9314,59707.52727307,0
+HSII.US,D,20120717,000000,13.0532,13.2007,12.7216,13.0967,42685.471678087,0
+HSII.US,D,20120718,000000,13.0284,13.1135,12.8473,13.1046,72312.416019687,0
+HSII.US,D,20120719,000000,13.1215,13.2293,12.9393,12.9552,39156.385721696,0
+HSII.US,D,20120720,000000,12.7612,12.8225,12.2781,12.3771,110941.40899325,0
+HSII.US,D,20120723,000000,12.0921,12.3257,11.9476,12.201,95031.727757838,0
+HSII.US,D,20120724,000000,12.2633,12.2633,11.9179,11.9822,78967.465889354,0
+HSII.US,D,20120725,000000,12.1099,12.1366,11.8199,11.8674,77424.690551419,0
+HSII.US,D,20120726,000000,12.0733,12.0733,11.6437,11.6605,72980.244767805,0
+HSII.US,D,20120727,000000,11.6902,12.0426,11.6318,11.8932,127898.80340838,0
+HSII.US,D,20120730,000000,11.9387,12.1158,11.6932,11.7645,68532.767991385,0
+HSII.US,D,20120731,000000,11.3814,11.3814,10.448,10.5302,289977.10235204,0
+HSII.US,D,20120801,000000,10.5461,10.9281,10.1254,10.1254,138667.92084588,0
+HSII.US,D,20120802,000000,10.0551,10.261,9.76809,9.77601,168497.94170544,0
+HSII.US,D,20120803,000000,10.0057,10.3194,9.77601,10.2234,178698.24282646,0
+HSII.US,D,20120806,000000,10.2461,10.447,10.0472,10.0868,127415.86522139,0
+HSII.US,D,20120807,000000,10.169,10.3501,10.0057,10.3333,155315.14366393,0
+HSII.US,D,20120808,000000,10.3035,10.6302,10.2184,10.3857,130952.02349433,0
+HSII.US,D,20120809,000000,10.4114,10.4422,10.1422,10.3035,141322.06021245,0
+HSII.US,D,20120810,000000,10.3035,10.3253,10.159,10.2234,53436.40315875,0
+HSII.US,D,20120813,000000,10.1838,10.2313,9.92843,10.0621,64446.98968974,0
+HSII.US,D,20120814,000000,10.1174,10.1512,9.55528,9.65921,161891.38772066,0
+HSII.US,D,20120815,000000,9.65921,9.75918,9.5642,9.73642,176402.77094186,0
+HSII.US,D,20120816,000000,9.70672,10.1502,9.49788,10.0145,649730.6900766,0
+HSII.US,D,20120817,000000,9.99174,10.358,9.77601,10.2947,167669.47033863,0
+HSII.US,D,20120820,000000,10.3333,10.5539,10.1254,10.5233,119135.19287711,0
+HSII.US,D,20120821,000000,10.5461,10.6994,10.3857,10.4708,114479.58792806,0
+HSII.US,D,20120822,000000,10.4797,10.4797,10.159,10.2313,70132.121861687,0
+HSII.US,D,20120823,000000,10.2313,10.3194,10.0057,10.0996,95772.300333285,0
+HSII.US,D,20120824,000000,10.0551,10.1343,9.94529,10.0621,83042.130550713,0
+HSII.US,D,20120827,000000,10.1343,10.1512,9.94529,10.0294,58137.472999886,0
+HSII.US,D,20120828,000000,10.0472,10.1036,9.97692,10.0868,88071.557945764,0
+HSII.US,D,20120829,000000,10.1422,10.2066,10.0294,10.1422,78928.062982884,0
+HSII.US,D,20120830,000000,10.0957,10.0957,9.93734,9.96111,30522.09755012,0
+HSII.US,D,20120831,000000,10.071,10.071,9.79184,9.79184,89155.643039153,0
+HSII.US,D,20120904,000000,9.83341,10.0799,9.57904,9.98388,103989.32182865,0
+HSII.US,D,20120905,000000,10.0472,10.2313,9.97692,10.1838,106241.34948304,0
+HSII.US,D,20120906,000000,10.2313,10.5035,10.159,10.261,149936.14176532,0
+HSII.US,D,20120907,000000,10.3194,10.5787,10.1422,10.5233,97468.64597336,0
+HSII.US,D,20120910,000000,10.5163,10.8093,10.5163,10.644,121132.61713586,0
+HSII.US,D,20120911,000000,10.6816,10.8429,10.6361,10.741,69081.377689158,0
+HSII.US,D,20120912,000000,10.7796,10.8895,10.7568,10.7796,47933.130555126,0
+HSII.US,D,20120913,000000,10.7836,11.1963,10.7727,10.9449,132813.05307683,0
+HSII.US,D,20120914,000000,11.0182,11.5012,11.0182,11.4943,113977.4534533,0
+HSII.US,D,20120917,000000,11.3893,11.3893,10.447,10.5163,126684.38562437,0
+HSII.US,D,20120918,000000,10.5302,10.5461,10.3788,10.4797,113412.67846057,0
+HSII.US,D,20120919,000000,10.5035,10.5035,10.2066,10.3115,88320.099355804,0
+HSII.US,D,20120920,000000,10.2769,10.2857,10.1254,10.169,59030.605546536,0
+HSII.US,D,20120921,000000,10.3659,10.3659,10.0105,10.0868,394722.15172017,0
+HSII.US,D,20120924,000000,10.0472,10.3402,10.0225,10.2135,111979.01886362,0
+HSII.US,D,20120925,000000,10.2947,10.3728,10.071,10.1036,103432.6294834,0
+HSII.US,D,20120926,000000,10.169,10.169,9.83341,9.88785,103080.02398704,0
+HSII.US,D,20120927,000000,9.89675,10.2382,9.89675,10.2234,68152.883559778,0
+HSII.US,D,20120928,000000,10.1512,10.261,10.0294,10.1254,55847.052769958,0
+HSII.US,D,20121001,000000,10.1749,10.3659,10.0383,10.1897,60471.337460025,0
+HSII.US,D,20121002,000000,10.2669,10.4372,9.99174,10.0225,42776.401462249,0
+HSII.US,D,20121003,000000,10.0057,10.0858,9.83341,10.0057,92789.803412797,0
+HSII.US,D,20121004,000000,10.0225,10.1897,9.88785,10.1422,48013.957029936,0
+HSII.US,D,20121005,000000,10.2521,10.4372,10.2066,10.2066,48098.824828486,0
+HSII.US,D,20121008,000000,10.1749,10.3035,10.1174,10.1422,22123.216486427,0
+HSII.US,D,20121009,000000,10.1254,10.1512,9.8245,9.84331,36847.779534937,0
+HSII.US,D,20121010,000000,9.8245,9.97692,9.74532,9.8245,131748.1642712,0
+HSII.US,D,20121011,000000,9.95216,10.071,9.86211,9.96111,39251.356829598,0
+HSII.US,D,20121012,000000,9.98388,10.1254,9.80965,9.89675,57042.274266211,0
+HSII.US,D,20121015,000000,9.90368,9.98388,9.84331,9.84826,47253.177835787,0
+HSII.US,D,20121016,000000,9.94529,10.0799,9.85519,9.97692,48243.302152209,0
+HSII.US,D,20121017,000000,9.99771,9.99771,9.79184,9.95216,55036.767359989,0
+HSII.US,D,20121018,000000,9.84331,9.92843,9.77601,9.89675,44405.05492967,0
+HSII.US,D,20121019,000000,9.89675,9.89675,9.54835,9.54835,133617.27650119,0
+HSII.US,D,20121022,000000,9.53846,9.60873,9.48996,9.52955,71992.141113252,0
+HSII.US,D,20121023,000000,9.69682,9.69682,9.38227,9.54835,111161.66113711,0
+HSII.US,D,20121024,000000,9.53846,9.68396,9.3891,9.58597,156750.82392274,0
+HSII.US,D,20121025,000000,9.69682,9.72157,9.45037,9.57112,123437.18199887,0
+HSII.US,D,20121026,000000,9.59388,9.61666,9.32842,9.55726,92078.530434468,0
+HSII.US,D,20121031,000000,9.64238,10.0195,9.28241,9.51471,319746.50335549,0
+HSII.US,D,20121101,000000,9.48897,9.82054,9.48897,9.60972,225381.59401483,0
+HSII.US,D,20121102,000000,9.6988,9.88488,9.57112,9.81263,188038.75232168,0
+HSII.US,D,20121105,000000,9.77897,10.3115,9.71563,10.2857,123416.97538017,0
+HSII.US,D,20121106,000000,10.2947,10.5847,10.2947,10.5124,72052.76096936,0
+HSII.US,D,20121107,000000,10.3333,10.4124,10.0601,10.1155,91815.844391336,0
+HSII.US,D,20121108,000000,10.0601,10.0601,9.62556,9.64238,59287.229604058,0
+HSII.US,D,20121109,000000,9.53846,9.91556,9.48006,9.78788,45207.25769216,0
+HSII.US,D,20121112,000000,9.77897,9.77897,9.25033,9.55726,70841.374178145,0
+HSII.US,D,20121113,000000,9.49689,9.60577,9.47314,9.5642,40109.127793519,0
+HSII.US,D,20121114,000000,9.61666,9.61666,9.29942,9.32101,96724.032074173,0
+HSII.US,D,20121115,000000,9.29942,9.40286,9.12315,9.28241,79325.123040389,0
+HSII.US,D,20121116,000000,9.24152,9.30735,9.05475,9.2145,67444.641574255,0
+HSII.US,D,20121119,000000,9.42068,10.1719,9.16284,9.34327,76811.419673797,0
+HSII.US,D,20121120,000000,9.28241,9.41672,9.05475,9.14839,135301.49817004,0
+HSII.US,D,20121121,000000,9.19164,9.32684,8.93657,9.31417,35439.378211372,0
+HSII.US,D,20121123,000000,9.37039,9.49689,9.32101,9.47314,25803.852083087,0
+HSII.US,D,20121126,000000,9.49689,9.75324,9.47314,9.73938,50961.092367695,0
+HSII.US,D,20121127,000000,9.77106,10.0531,9.76214,9.78788,51058.084137466,0
+HSII.US,D,20121128,000000,9.59388,10.0195,9.58696,9.93338,30981.798125602,0
+HSII.US,D,20121129,000000,10.0848,10.2769,9.82846,10.2382,65784.667847846,0
+HSII.US,D,20121130,000000,10.2857,10.6005,10.2857,10.5559,97457.532333073,0
+HSII.US,D,20121203,000000,10.6787,10.7975,10.5263,10.6866,88965.700823349,0
+HSII.US,D,20121204,000000,10.648,10.7124,10.5737,10.6549,120851.74513589,0
+HSII.US,D,20121205,000000,10.7272,11.0102,10.6609,10.7222,53798.101633525,0
+HSII.US,D,20121206,000000,10.6955,10.7776,10.5915,10.6955,76532.568335703,0
+HSII.US,D,20121207,000000,10.648,10.7816,10.5332,10.648,87677.528881065,0
+HSII.US,D,20121210,000000,10.7034,10.7222,10.6005,10.648,49897.213893008,0
+HSII.US,D,20121211,000000,10.6866,10.8657,10.648,10.7895,89670.911816067,0
+HSII.US,D,20121212,000000,10.7776,10.8885,10.747,10.7895,88327.171672351,0
+HSII.US,D,20121213,000000,10.8063,10.8815,10.747,10.7975,61806.99495626,0
+HSII.US,D,20121214,000000,10.737,10.9944,10.7272,10.9706,161076.05065601,0
+HSII.US,D,20121217,000000,10.8637,11.4745,10.8637,11.4191,164988.05203681,0
+HSII.US,D,20121218,000000,11.3785,12.0247,11.3557,11.9991,96642.195268428,0
+HSII.US,D,20121219,000000,12.0209,12.2227,11.8684,12.1208,272926.75749087,0
+HSII.US,D,20121220,000000,12.096,12.197,12.0377,12.1673,141909.06248576,0
+HSII.US,D,20121221,000000,12.003,12.6315,11.9565,12.5434,405729.70725836,0
+HSII.US,D,20121224,000000,12.2693,12.6157,12.1673,12.2306,35804.107678952,0
+HSII.US,D,20121226,000000,11.8536,12.493,11.8199,12.3187,43525.056685176,0
+HSII.US,D,20121227,000000,12.3603,12.4771,11.9911,12.3009,65819.01909964,0
+HSII.US,D,20121228,000000,12.2693,12.4148,12.0397,12.1732,65863.473660786,0
+HSII.US,D,20121231,000000,12.0683,12.3257,12.003,12.2623,79067.488651931,0
+HSII.US,D,20130102,000000,12.6315,13.2185,12.4642,13.0532,146716.21707508,0
+HSII.US,D,20130103,000000,13.1046,13.2185,12.8987,13.0106,162393.52219542,0
+HSII.US,D,20130104,000000,13.0967,13.0967,12.9275,12.9819,98356.726865334,0
+HSII.US,D,20130107,000000,12.8819,13.0274,12.7849,12.9779,77897.525429057,0
+HSII.US,D,20130108,000000,13.0026,13.0204,12.7928,12.8721,92743.32818978,0
+HSII.US,D,20130109,000000,12.9353,12.9353,12.492,12.5751,172668.58780563,0
+HSII.US,D,20130110,000000,12.6731,12.6731,12.3603,12.493,140558.25002549,0
+HSII.US,D,20130111,000000,12.5296,12.5751,12.2693,12.4404,93215.152736484,0
+HSII.US,D,20130114,000000,12.5849,12.5849,12.2771,12.3781,70127.070207012,0
+HSII.US,D,20130115,000000,12.3514,12.5632,12.2663,12.3851,103447.78444743,0
+HSII.US,D,20130116,000000,12.3089,12.3781,11.9476,12.0119,93496.024736449,0
+HSII.US,D,20130117,000000,12.1129,12.4078,12.1129,12.3089,42712.750613335,0
+HSII.US,D,20130118,000000,12.2771,12.2861,12.0594,12.1336,112652.90959735,0
+HSII.US,D,20130122,000000,12.1129,12.3089,12.1129,12.2771,68875.270178393,0
+HSII.US,D,20130123,000000,12.3009,12.3851,12.1208,12.1732,84212.093773587,0
+HSII.US,D,20130124,000000,12.2148,12.3781,12.19,12.294,137016.02976695,0
+HSII.US,D,20130125,000000,12.3257,12.3603,12.2227,12.3435,194830.1968676,0
+HSII.US,D,20130128,000000,12.3781,12.7216,12.1822,12.6087,63474.040999216,0
+HSII.US,D,20130129,000000,12.6404,12.6404,12.2771,12.3999,86534.844593439,0
+HSII.US,D,20130130,000000,12.3435,12.6404,12.3435,12.5206,205720.55401731,0
+HSII.US,D,20130131,000000,12.493,12.8721,12.493,12.7058,212705.98210276,0
+HSII.US,D,20130201,000000,12.8987,13.3174,12.678,13.1857,155417.18708838,0
+HSII.US,D,20130204,000000,13.06,13.06,12.2623,12.6473,70777.723329233,0
+HSII.US,D,20130205,000000,12.77,12.77,12.4404,12.5127,53808.204942876,0
+HSII.US,D,20130206,000000,12.6157,12.77,12.3781,12.7454,60066.19475504,0
+HSII.US,D,20130207,000000,12.7216,12.7849,12.4404,12.7612,33031.759592971,0
+HSII.US,D,20130208,000000,12.7612,12.7849,12.6157,12.686,61055.308740527,0
+HSII.US,D,20130211,000000,12.7058,12.8156,12.5127,12.8106,46817.725202748,0
+HSII.US,D,20130212,000000,12.8156,13.0759,12.7136,13.0106,85847.819557554,0
+HSII.US,D,20130213,000000,13.0086,13.1135,12.8759,13.0026,89009.145053559,0
+HSII.US,D,20130214,000000,12.9779,13.0759,12.9601,13.0026,49459.7405981,0
+HSII.US,D,20130215,000000,13.0532,13.5173,12.9938,13.3095,101715.06689369,0
+HSII.US,D,20130219,000000,13.3322,13.9568,13.3322,13.8638,90999.496995755,0
+HSII.US,D,20130220,000000,13.845,13.9974,13.5322,13.557,113008.54608652,0
+HSII.US,D,20130221,000000,13.5322,13.7025,13.2521,13.3788,48854.552367959,0
+HSII.US,D,20130222,000000,13.4926,13.6024,13.3778,13.5322,51153.055245368,0
+HSII.US,D,20130225,000000,13.0532,13.4847,12.9353,13.2669,152604.42576499,0
+HSII.US,D,20130226,000000,11.4191,11.4191,10.0531,10.9202,660811.99977304,0
+HSII.US,D,20130227,000000,10.8885,11.1547,10.8727,10.9271,269875.55806679,0
+HSII.US,D,20130228,000000,10.8885,10.9865,10.7707,10.9271,132426.09632868,0
+HSII.US,D,20130301,000000,10.7975,11.0102,10.7816,10.9944,172964.61476962,0
+HSII.US,D,20130304,000000,10.8885,10.943,10.6866,10.8232,138435.5447308,0
+HSII.US,D,20130305,000000,10.9271,10.9776,10.7895,10.9133,166132.75698631,0
+HSII.US,D,20130306,000000,10.934,10.9865,10.8885,10.9628,56212.792568473,0
+HSII.US,D,20130307,000000,10.8955,11.0102,10.8657,11.0034,86028.668794941,0
+HSII.US,D,20130308,000000,11.1211,11.3082,10.9865,11.1637,111999.22548232,0
+HSII.US,D,20130311,000000,11.1291,11.3082,11.1211,11.2914,153726.90343391,0
+HSII.US,D,20130312,000000,11.3002,11.7645,11.3002,11.5804,141351.35980957,0
+HSII.US,D,20130313,000000,11.5556,11.814,11.5398,11.6922,79393.825543977,0
+HSII.US,D,20130314,000000,11.6833,11.8822,11.6586,11.8536,112259.89086359,0
+HSII.US,D,20130315,000000,11.8734,11.9832,11.814,11.9654,163820.10947581,0
+HSII.US,D,20130318,000000,11.8466,12.0297,11.6922,11.9406,99529.721081014,0
+HSII.US,D,20130319,000000,12.003,12.1208,11.8268,11.9406,66051.395214718,0
+HSII.US,D,20130320,000000,12.0594,12.096,11.9476,12.096,58558.780999833,0
+HSII.US,D,20130321,000000,12.0377,12.1336,11.9406,11.9743,52467.495791966,0
+HSII.US,D,20130322,000000,12.0525,12.1494,11.9911,12.0683,60585.504855693,0
+HSII.US,D,20130325,000000,12.096,12.1584,11.9911,12.104,113746.08766915,0
+HSII.US,D,20130326,000000,12.2148,12.2534,11.9832,12.1129,70885.828739291,0
+HSII.US,D,20130327,000000,12.0209,12.1494,11.8734,12.003,52656.427676834,0
+HSII.US,D,20130328,000000,12.0297,12.1129,11.909,12.0119,140209.68585288,0
+HSII.US,D,20130401,000000,11.9832,11.9832,11.5704,11.6417,153446.03143395,0
+HSII.US,D,20130402,000000,11.9337,12.2069,11.6279,11.7555,163022.958368,0
+HSII.US,D,20130403,000000,11.7487,11.7971,11.4447,11.4913,143705.43088841,0
+HSII.US,D,20130404,000000,11.4685,11.5952,10.8311,11.0034,161851.98481419,0
+HSII.US,D,20130405,000000,10.7816,10.9528,10.7222,10.8885,182544.57269647,0
+HSII.US,D,20130408,000000,10.9528,11.1132,10.841,11.1053,144077.23267254,0
+HSII.US,D,20130409,000000,11.0964,11.1211,10.8063,10.9133,127013.75350922,0
+HSII.US,D,20130410,000000,10.9865,11.2834,10.9202,11.1291,84425.273600898,0
+HSII.US,D,20130411,000000,11.1459,11.2498,11.0558,11.0795,51526.877691365,0
+HSII.US,D,20130412,000000,11.0251,11.1637,10.8657,10.9776,51868.369547437,0
+HSII.US,D,20130415,000000,10.9271,11.0726,10.6173,10.7124,177219.11833744,0
+HSII.US,D,20130416,000000,10.8063,10.9865,10.6698,10.8885,156694.24539038,0
+HSII.US,D,20130417,000000,10.9944,10.9944,10.358,10.5737,180925.01220747,0
+HSII.US,D,20130418,000000,10.6321,10.841,10.5689,10.6401,77278.192565825,0
+HSII.US,D,20130419,000000,10.6609,10.8311,10.5332,10.5737,72085.091559284,0
+HSII.US,D,20130422,000000,10.6401,10.6401,9.98189,10.158,139670.16913352,0
+HSII.US,D,20130423,000000,10.4976,11.1993,10.2224,10.3115,110004.83221639,0
+HSII.US,D,20130424,000000,10.3728,10.3728,9.96509,10.0848,102254.58361305,0
+HSII.US,D,20130425,000000,10.1244,10.5421,10.0343,10.4738,143324.53612587,0
+HSII.US,D,20130426,000000,10.4124,10.4649,10.1334,10.1976,55880.393690817,0
+HSII.US,D,20130429,000000,10.2769,10.6005,10.2769,10.4976,48201.878583869,0
+HSII.US,D,20130430,000000,10.5421,10.6866,10.4036,10.6262,79525.168565543,0
+HSII.US,D,20130501,000000,10.6074,10.6074,10.1352,10.1352,132842.35267395,0
+HSII.US,D,20130502,000000,10.17,10.17,9.90072,10.0373,170796.44458284,0
+HSII.US,D,20130503,000000,10.071,10.6955,9.90072,10.6549,49334.459562144,0
+HSII.US,D,20130506,000000,10.6876,10.7222,10.5173,10.6609,27992.228888567,0
+HSII.US,D,20130507,000000,10.7134,10.8083,10.6173,10.8083,35230.239707802,0
+HSII.US,D,20130508,000000,10.7717,11.038,10.7549,10.7994,76482.051788947,0
+HSII.US,D,20130509,000000,10.747,11.9367,10.648,11.524,153352.07065698,0
+HSII.US,D,20130510,000000,11.5656,12.3355,11.524,12.0575,137127.16616982,0
+HSII.US,D,20130513,000000,12.003,12.0089,11.4259,11.4606,85170.89783102,0
+HSII.US,D,20130514,000000,11.4447,11.8971,11.4447,11.8971,100717.87026072,0
+HSII.US,D,20130515,000000,11.8971,12.1485,11.8318,12.0505,114250.24280578,0
+HSII.US,D,20130516,000000,12.0426,12.3009,11.9208,12.1188,112476.1016837,0
+HSII.US,D,20130517,000000,12.1664,12.4019,12.1248,12.3801,84415.170291547,0
+HSII.US,D,20130520,000000,12.3801,12.6255,12.2703,12.4158,93078.758060242,0
+HSII.US,D,20130521,000000,12.4582,12.5959,12.2949,12.4582,64932.958869535,0
+HSII.US,D,20130522,000000,12.5157,12.7898,12.3524,12.48,67555.77797712,0
+HSII.US,D,20130523,000000,12.3355,12.5226,11.9981,12.1188,80801.216536605,0
+HSII.US,D,20130524,000000,12.1326,12.197,12.0426,12.1812,47563.34943287,0
+HSII.US,D,20130528,000000,12.3524,12.5226,12.0505,12.197,70095.749948023,0
+HSII.US,D,20130529,000000,12.1386,12.3267,11.8506,12.0575,37731.81910317,0
+HSII.US,D,20130530,000000,12.0189,12.0575,11.8318,11.907,61246.261287265,0
+HSII.US,D,20130531,000000,11.7951,11.8734,11.5428,11.6971,94721.556160755,0
+HSII.US,D,20130603,000000,11.7595,14.1053,11.4349,13.9984,1126704.8935563,0
+HSII.US,D,20130604,000000,14.2428,14.4062,14.0321,14.2428,315083.82608989,0
+HSII.US,D,20130605,000000,14.228,14.3824,13.4965,13.7935,217950.609987,0
+HSII.US,D,20130606,000000,13.7817,14.0172,13.6332,13.9746,91150.036305089,0
+HSII.US,D,20130607,000000,14.13,14.2993,13.9984,14.1766,269845.24813875,0
+HSII.US,D,20130610,000000,14.2587,14.2587,13.8113,13.9262,146245.40285931,0
+HSII.US,D,20130611,000000,13.7737,14.1528,13.7321,13.9509,42511.694757246,0
+HSII.US,D,20130612,000000,14.1142,14.2012,13.7817,14.0172,39362.493232462,0
+HSII.US,D,20130613,000000,13.9984,14.518,13.9984,14.4062,82778.434176645,0
+HSII.US,D,20130614,000000,14.4151,14.4309,13.8736,13.934,44208.04039732,0
+HSII.US,D,20130617,000000,14.1053,14.2587,13.9984,14.0399,42099.479735715,0
+HSII.US,D,20130618,000000,14.1142,14.3231,14.0321,14.1458,59262.981661615,0
+HSII.US,D,20130619,000000,14.1458,14.2012,13.6906,13.8113,81152.811702029,0
+HSII.US,D,20130620,000000,13.6005,13.7559,13.4045,13.6184,67664.893718113,0
+HSII.US,D,20130621,000000,13.6836,13.9094,13.553,13.6005,121271.03247396,0
+HSII.US,D,20130624,000000,13.4807,13.6668,13.2689,13.4569,90177.087614563,0
+HSII.US,D,20130625,000000,13.6332,13.6332,13.2689,13.3491,56070.335906621,0
+HSII.US,D,20130626,000000,13.5055,13.648,13.3877,13.4045,42311.649232091,0
+HSII.US,D,20130627,000000,13.5362,13.7559,13.3877,13.7242,54897.341690941,0
+HSII.US,D,20130628,000000,13.6332,13.9192,13.5055,13.5708,185159.30915658,0
+HSII.US,D,20130701,000000,13.6836,13.6836,13.1383,13.3956,151558.73324714,0
+HSII.US,D,20130702,000000,13.3491,13.364,12.969,13.2541,168799.0203241,0
+HSII.US,D,20130703,000000,13.26,13.8866,13.1997,13.7489,47074.34926027,0
+HSII.US,D,20130705,000000,13.9915,14.138,13.8113,13.9984,50340.749173528,0
+HSII.US,D,20130708,000000,14.0885,14.2181,13.9509,14.1221,64867.287358753,0
+HSII.US,D,20130709,000000,14.2587,14.4448,14.0557,14.4062,93219.194060224,0
+HSII.US,D,20130710,000000,14.3903,14.6249,14.0637,14.4922,67624.480480708,0
+HSII.US,D,20130711,000000,14.6249,14.6912,14.4497,14.6427,58872.993920657,0
+HSII.US,D,20130712,000000,14.5991,14.7744,14.2923,14.4378,35476.760455973,0
+HSII.US,D,20130715,000000,14.4151,14.5546,14.2844,14.4922,46374.189922228,0
+HSII.US,D,20130716,000000,12.393,12.5791,11.8011,12.003,531600.77647994,0
+HSII.US,D,20130717,000000,12.0426,12.189,11.9208,12.0941,146837.4567873,0
+HSII.US,D,20130718,000000,12.1664,12.1812,11.7803,12.1119,86505.54499632,0
+HSII.US,D,20130719,000000,12.1386,12.3267,11.9634,12.1722,138361.79057253,0
+HSII.US,D,20130722,000000,12.2227,12.2227,12.1188,12.1664,84709.176593669,0
+HSII.US,D,20130723,000000,12.1812,12.2306,12.0851,12.1248,49080.866497427,0
+HSII.US,D,20130724,000000,12.1722,12.2534,12.1248,12.1248,84464.676507368,0
+HSII.US,D,20130725,000000,12.1326,12.5058,12.1326,12.4652,102968.88758418,0
+HSII.US,D,20130726,000000,12.3524,12.5058,12.1722,12.2861,39792.894210825,0
+HSII.US,D,20130729,000000,12.2861,12.3187,12.0753,12.1664,120759.80502079,0
+HSII.US,D,20130730,000000,12.1722,12.8879,12.1722,12.3801,213147.49672141,0
+HSII.US,D,20130731,000000,12.4722,12.6711,12.4514,12.5889,163775.65491466,0
+HSII.US,D,20130801,000000,12.7206,12.7206,12.3345,12.6147,99488.297512674,0
+HSII.US,D,20130802,000000,12.5246,12.8453,12.5216,12.7206,89833.575096622,0
+HSII.US,D,20130805,000000,12.6543,12.7622,12.6345,12.7285,74804.90243664,0
+HSII.US,D,20130806,000000,12.7206,12.8661,12.677,12.7622,101727.19086491,0
+HSII.US,D,20130807,000000,12.777,12.8106,12.5999,12.7136,57237.26813669,0
+HSII.US,D,20130808,000000,12.8513,13.2768,12.685,13.0581,87180.446060983,0
+HSII.US,D,20130809,000000,13.0749,13.1689,12.8839,12.9829,44252.494958466,0
+HSII.US,D,20130812,000000,12.9473,13.1947,12.9067,13.1363,28464.053435271,0
+HSII.US,D,20130813,000000,13.1857,13.1857,12.7938,12.8661,37967.226211055,0
+HSII.US,D,20130814,000000,12.8839,12.9977,12.7532,12.7532,40897.185922917,0
+HSII.US,D,20130815,000000,12.6463,12.7532,12.4514,12.5811,55416.651791595,0
+HSII.US,D,20130816,000000,12.5068,12.8166,12.3009,12.4019,48623.186583816,0
+HSII.US,D,20130819,000000,12.3267,12.677,12.2376,12.2851,60327.870467237,0
+HSII.US,D,20130820,000000,12.2613,12.6295,12.2613,12.4256,26492.897780843,0
+HSII.US,D,20130821,000000,12.3435,12.4969,12.1634,12.1792,37094.300283106,0
+HSII.US,D,20130822,000000,12.195,12.4969,12.0485,12.3187,43063.335447825,0
+HSII.US,D,20130823,000000,12.3345,12.4969,12.1564,12.3187,31983.03608231,0
+HSII.US,D,20130826,000000,12.387,12.6463,12.3089,12.5246,32404.344082258,0
+HSII.US,D,20130827,000000,12.4167,13.0412,12.2128,12.2851,62924.420970508,0
+HSII.US,D,20130828,000000,12.2287,12.5414,12.1316,12.4592,35341.376110665,0
+HSII.US,D,20130829,000000,12.4662,12.783,12.4019,12.6711,34773.570125125,0
+HSII.US,D,20130830,000000,12.6226,12.6295,12.195,12.3187,44066.594066403,0
+HSII.US,D,20130903,000000,12.4592,12.6067,12.195,12.2613,18823.47565231,0
+HSII.US,D,20130904,000000,12.2455,12.5167,12.2049,12.4424,31681.957463643,0
+HSII.US,D,20130905,000000,12.4514,12.677,12.2455,12.5563,17604.006213615,0
+HSII.US,D,20130906,000000,12.677,12.8839,12.4078,12.8018,47487.574612736,0
+HSII.US,D,20130909,000000,12.9067,13.365,12.8106,13.3352,25455.287910469,0
+HSII.US,D,20130910,000000,13.4501,13.7193,13.1115,13.547,57769.712539501,0
+HSII.US,D,20130911,000000,13.5154,13.744,13.3877,13.5065,52452.340827939,0
+HSII.US,D,20130912,000000,13.5728,13.6212,13.1036,13.1857,19826.734270889,0
+HSII.US,D,20130913,000000,13.2531,13.6124,13.0412,13.5886,32842.827708101,0
+HSII.US,D,20130916,000000,13.8063,13.8063,13.4501,13.5886,33436.902297956,0
+HSII.US,D,20130917,000000,13.6124,13.8836,13.5728,13.7519,45049.646066279,0
+HSII.US,D,20130918,000000,13.7113,14.1854,13.6945,14.0964,56910.931244645,0
+HSII.US,D,20130919,000000,14.1201,14.6121,13.941,14.4616,104117.63385742,0
+HSII.US,D,20130920,000000,14.5695,15.1248,14.5695,14.9159,242473.36244434,0
+HSII.US,D,20130923,000000,14.6942,15.1435,14.6942,15.0694,94976.159556406,0
+HSII.US,D,20130924,000000,15.1435,15.1841,14.5566,15.1178,66705.079329745,0
+HSII.US,D,20130925,000000,15.0911,15.5949,14.9159,15.2792,107629.54418791,0
+HSII.US,D,20130926,000000,15.3574,15.5117,14.9079,15.1525,76111.260335757,0
+HSII.US,D,20130927,000000,14.8991,15.4889,14.8991,15.4118,31152.544053638,0
+HSII.US,D,20130930,000000,15.2019,15.8542,15.2019,15.6028,166834.93698622,0
+HSII.US,D,20131001,000000,15.6344,15.8463,15.4306,15.6028,76316.357515586,0
+HSII.US,D,20131002,000000,15.4375,15.5701,15.0278,15.3574,79107.901889336,0
+HSII.US,D,20131003,000000,15.3484,15.6028,15.1435,15.4375,51621.848799267,0
+HSII.US,D,20131004,000000,15.4048,15.6494,15.2405,15.5434,56441.127359812,0
+HSII.US,D,20131007,000000,15.388,15.388,15.1435,15.2247,113333.87264762,0
+HSII.US,D,20131008,000000,15.2712,15.3078,15.1435,15.1782,28831.813895656,0
+HSII.US,D,20131009,000000,15.2643,15.3336,15.1435,15.1614,44345.445404498,0
+HSII.US,D,20131010,000000,15.3484,15.7681,15.1525,15.6424,80632.49127044,0
+HSII.US,D,20131011,000000,15.5523,15.9601,15.4454,15.7592,73300.519674239,0
+HSII.US,D,20131014,000000,15.7166,15.7493,15.4523,15.5039,122538.99779755,0
+HSII.US,D,20131015,000000,15.4889,15.7067,15.388,15.5434,78558.281860629,0
+HSII.US,D,20131016,000000,15.5949,15.7067,15.4623,15.4889,115550.53871929,0
+HSII.US,D,20131017,000000,15.3484,15.68,15.3484,15.6028,56075.387561297,0
+HSII.US,D,20131018,000000,15.7067,15.9928,15.6494,15.9294,74279.530350375,0
+HSII.US,D,20131021,000000,16.0096,16.0274,15.68,15.7067,44590.955821733,0
+HSII.US,D,20131022,000000,15.8305,15.9512,15.5523,15.5603,57661.607129443,0
+HSII.US,D,20131023,000000,15.5117,15.9601,14.8654,15.6176,44102.965980068,0
+HSII.US,D,20131024,000000,15.6176,15.6256,15.3574,15.4959,42126.758670963,0
+HSII.US,D,20131025,000000,15.5523,15.5523,14.7318,15.0534,69150.080192747,0
+HSII.US,D,20131028,000000,15.1089,15.1089,14.814,15.0376,70612.029055872,0
+HSII.US,D,20131029,000000,14.5566,16.0096,14.4072,15.4959,91017.682952587,0
+HSII.US,D,20131030,000000,15.5434,15.5959,15.1594,15.1921,66487.858178692,0
+HSII.US,D,20131031,000000,15.1267,15.4523,15.1267,15.2623,75893.028853769,0
+HSII.US,D,20131101,000000,15.2395,15.5701,15.1228,15.3059,82746.103586721,0
+HSII.US,D,20131104,000000,15.4692,15.5117,15.2544,15.3792,47317.839015635,0
+HSII.US,D,20131105,000000,15.2623,15.5187,15.1228,15.3316,33710.701981374,0
+HSII.US,D,20131106,000000,15.4791,15.4791,15.2544,15.3316,32283.104370043,0
+HSII.US,D,20131107,000000,15.3792,15.4108,14.8011,14.9891,36929.616340682,0
+HSII.US,D,20131108,000000,14.999,15.3059,14.6803,14.7862,75467.679530081,0
+HSII.US,D,20131111,000000,14.8862,14.9664,14.6962,14.8268,75950.617717072,0
+HSII.US,D,20131112,000000,14.7259,15.1148,14.7259,14.8862,35235.291362477,0
+HSII.US,D,20131113,000000,14.8348,14.9585,14.7596,14.9119,9182.8978693493,0
+HSII.US,D,20131114,000000,14.8704,14.8961,14.5655,14.6883,19538.789954378,0
+HSII.US,D,20131115,000000,14.6556,14.8605,14.2755,14.7338,52774.636396244,0
+HSII.US,D,20131118,000000,14.7862,14.9199,14.512,14.522,40406.165088446,0
+HSII.US,D,20131119,000000,14.4794,14.9041,14.3409,14.4458,39189.726642556,0
+HSII.US,D,20131120,000000,14.4794,14.5794,14.1746,14.3587,22489.966615878,0
+HSII.US,D,20131121,000000,14.4388,14.5309,14.2844,14.425,48775.74655502,0
+HSII.US,D,20131122,000000,14.4626,14.717,14.425,14.6209,37975.308858535,0
+HSII.US,D,20131125,000000,14.6309,14.71,14.4794,14.6477,18323.361839423,0
+HSII.US,D,20131126,000000,14.71,14.7942,14.3993,14.7596,54601.31472695,0
+HSII.US,D,20131127,000000,14.8179,15.0426,14.71,15.0248,40044.466613672,0
+HSII.US,D,20131129,000000,15.0426,15.0872,14.8011,15.0337,40012.136023748,0
+HSII.US,D,20131202,000000,14.9585,14.9585,14.3656,14.7041,65517.940480973,0
+HSII.US,D,20131203,000000,14.6397,14.7764,13.9865,14.4794,39430.185405115,0
+HSII.US,D,20131204,000000,14.425,14.425,13.9608,14.0449,53612.200741463,0
+HSII.US,D,20131205,000000,14.1746,14.1746,13.9212,14.0369,35738.43616817,0
+HSII.US,D,20131206,000000,14.2508,14.3151,14.0597,14.2172,67099.108394443,0
+HSII.US,D,20131209,000000,14.2755,14.3151,14.0597,14.1746,35548.493952365,0
+HSII.US,D,20131210,000000,14.227,14.2993,14.0281,14.2003,65395.690437822,0
+HSII.US,D,20131211,000000,14.2092,14.2656,13.9212,14.0033,42950.17838309,0
+HSII.US,D,20131212,000000,14.0529,14.3755,13.9786,14.2428,32999.429003046,0
+HSII.US,D,20131213,000000,14.2003,14.4705,14.0133,14.3497,40044.466613672,0
+HSII.US,D,20131216,000000,14.425,15.0832,14.425,14.9119,95610.647383665,0
+HSII.US,D,20131217,000000,14.9199,15.3474,14.8476,15.1594,179203.40829402,0
+HSII.US,D,20131218,000000,15.1831,15.6562,14.8704,15.6424,81291.227040141,0
+HSII.US,D,20131219,000000,15.579,15.6344,15.4038,15.5434,36521.442642891,0
+HSII.US,D,20131220,000000,15.6504,16.7796,15.4889,16.4768,250077.11306209,0
+HSII.US,D,20131223,000000,16.4926,16.6905,16.3363,16.5965,77168.066493897,0
+HSII.US,D,20131224,000000,16.6589,16.9954,16.4243,16.6589,29584.510442324,0
+HSII.US,D,20131226,000000,16.5817,16.6807,16.459,16.5896,92573.592592679,0
+HSII.US,D,20131227,000000,16.6509,16.841,16.3937,16.7974,49867.91429589,0
+HSII.US,D,20131230,000000,16.7974,16.8321,16.5094,16.5718,50465.019878548,0
+HSII.US,D,20131231,000000,16.6233,16.7292,16.4421,16.5965,44854.6521958,0
+HSII.US,D,20140102,000000,16.5016,16.5016,16.0047,16.2462,44320.187131119,0
+HSII.US,D,20140103,000000,16.261,16.8648,16.2462,16.6807,45447.716454719,0
+HSII.US,D,20140106,000000,16.6807,16.7094,16.4243,16.6143,76075.898753027,0
+HSII.US,D,20140107,000000,16.7232,17.2003,16.7232,16.9123,43437.157893821,0
+HSII.US,D,20140108,000000,16.8499,16.8499,16.1442,16.4174,90757.017571325,0
+HSII.US,D,20140109,000000,16.45,16.5817,16.1531,16.3847,45616.441720885,0
+HSII.US,D,20140110,000000,16.3174,16.5718,16.0997,16.5372,95123.667872935,0
+HSII.US,D,20140113,000000,16.4322,16.4688,15.7849,15.9156,33609.668887861,0
+HSII.US,D,20140114,000000,16.0304,16.4688,15.9552,16.1868,53866.804137113,0
+HSII.US,D,20140115,000000,16.1442,16.3609,16.0047,16.2135,39285.708081393,0
+HSII.US,D,20140116,000000,16.169,16.4105,15.8166,15.9314,36402.223592546,0
+HSII.US,D,20140117,000000,15.8661,16.2462,15.8661,16.2135,59206.403129248,0
+HSII.US,D,20140121,000000,16.4174,16.5272,15.9967,16.4243,57024.088309379,0
+HSII.US,D,20140122,000000,16.4035,16.4837,16.2768,16.4411,22813.272515118,0
+HSII.US,D,20140123,000000,16.2392,16.4768,16.0829,16.4174,89642.622549882,0
+HSII.US,D,20140124,000000,16.4837,16.4837,15.4375,15.7265,51206.60278493,0
+HSII.US,D,20140127,000000,15.7997,16.0304,15.1406,15.1999,37461.050412557,0
+HSII.US,D,20140128,000000,15.2623,15.2623,14.8526,15.0496,50836.821662674,0
+HSII.US,D,20140129,000000,14.8605,14.9664,14.3151,14.4626,37975.308858535,0
+HSII.US,D,20140130,000000,14.5042,14.9891,14.3241,14.6397,49496.112511764,0
+HSII.US,D,20140131,000000,14.3656,14.4864,13.6985,13.7489,110409.97492138,0
+HSII.US,D,20140203,000000,13.7401,13.8024,12.7918,13.1611,105741.23567016,0
+HSII.US,D,20140204,000000,13.7629,13.7629,13.0581,13.5758,88641.384593175,0
+HSII.US,D,20140205,000000,13.8489,13.8489,13.0452,13.3036,87828.068190399,0
+HSII.US,D,20140206,000000,13.357,14.0993,13.357,13.6559,59063.946467396,0
+HSII.US,D,20140207,000000,13.6836,13.7885,13.5095,13.6906,61535.21593471,0
+HSII.US,D,20140210,000000,13.6747,13.8044,13.365,13.5095,60467.296136284,0
+HSII.US,D,20140211,000000,13.6391,14.0993,13.2858,13.3748,95113.564563584,0
+HSII.US,D,20140212,000000,13.3818,13.8321,13.3818,13.6312,104721.81175662,0
+HSII.US,D,20140213,000000,13.6312,14.0805,13.6312,13.9647,74646.280479826,0
+HSII.US,D,20140214,000000,14.1558,14.1924,13.9152,14.0557,38251.129203825,0
+HSII.US,D,20140218,000000,16.4906,16.4906,14.0073,14.4151,51344.007792107,0
+HSII.US,D,20140219,000000,14.3131,14.4151,14.1805,14.231,71452.624393896,0
+HSII.US,D,20140220,000000,14.231,14.5032,14.1636,14.2894,58588.080596952,0
+HSII.US,D,20140221,000000,14.3903,14.5299,14.2894,14.4151,52441.227187653,0
+HSII.US,D,20140224,000000,14.4309,14.711,14.2399,14.3389,53296.977489703,0
+HSII.US,D,20140225,000000,14.4388,14.6635,14.2894,14.4458,53796.080971655,0
+HSII.US,D,20140226,000000,14.4705,14.8535,14.4517,14.6893,46563.121807096,0
+HSII.US,D,20140227,000000,14.6813,14.9535,14.6041,14.9535,36946.791966579,0
+HSII.US,D,20140228,000000,14.9535,15.4355,14.9139,15.2752,134244.6920119,0
+HSII.US,D,20140303,000000,15.0842,15.4603,14.9307,15.2515,47140.020771053,0
+HSII.US,D,20140304,000000,15.0534,16.1145,15.0534,15.9819,121256.88784088,0
+HSII.US,D,20140305,000000,15.9017,16.0423,15.7473,15.9502,38013.701434071,0
+HSII.US,D,20140306,000000,15.9502,16.0502,15.7355,15.8007,40679.964771865,0
+HSII.US,D,20140307,000000,15.8681,16.5639,15.6652,16.3224,252255.38655822,0
+HSII.US,D,20140310,000000,16.2352,16.2828,16.0076,16.1076,62822.37754606,0
+HSII.US,D,20140311,000000,16.1828,16.1828,15.7523,16.0769,57305.970640278,0
+HSII.US,D,20140312,000000,16.0165,16.165,15.8681,16.0264,56223.90620876,0
+HSII.US,D,20140313,000000,16.0502,16.0769,15.6562,15.778,44339.383418886,0
+HSII.US,D,20140314,000000,15.6562,15.9254,15.6266,15.7433,41967.126383214,0
+HSII.US,D,20140317,000000,15.8087,15.9997,15.7087,15.8255,50516.54675624,0
+HSII.US,D,20140318,000000,15.8592,16.1918,15.7859,15.9997,167668.4600077,0
+HSII.US,D,20140319,000000,15.9997,15.9997,15.3286,15.7611,91991.641974048,0
+HSII.US,D,20140320,000000,15.8413,15.9423,15.681,15.7859,94936.756649936,0
+HSII.US,D,20140321,000000,15.875,16.4382,15.7611,15.976,201745.91211852,0
+HSII.US,D,20140324,000000,15.976,16.1828,15.5949,15.9502,123955.48176859,0
+HSII.US,D,20140325,000000,15.9997,16.4075,15.8592,16.1828,88578.744075197,0
+HSII.US,D,20140326,000000,16.359,16.4906,15.9176,15.9423,123621.06222906,0
+HSII.US,D,20140327,000000,15.9572,16.1581,15.7265,15.7355,67836.649977085,0
+HSII.US,D,20140328,000000,15.7186,16.2006,15.4949,15.9997,75622.260163156,0
+HSII.US,D,20140331,000000,16.0937,16.8242,15.8819,16.6727,175109.54734489,0
+HSII.US,D,20140401,000000,16.7618,17.1142,16.5252,16.8974,102057.56908069,0
+HSII.US,D,20140402,000000,16.9449,16.9984,16.745,16.8974,52732.202496969,0
+HSII.US,D,20140403,000000,17.036,17.2043,16.7094,16.7391,55516.674554172,0
+HSII.US,D,20140404,000000,16.9063,16.9063,16.0502,16.1393,71864.839415427,0
+HSII.US,D,20140407,000000,16.1393,16.3817,15.7701,16.3055,102438.46384323,0
+HSII.US,D,20140408,000000,16.3679,16.7302,16.2352,16.457,103746.84240423,0
+HSII.US,D,20140409,000000,16.5352,16.745,16.2521,16.6905,93290.927556618,0
+HSII.US,D,20140410,000000,16.5718,16.6905,16.0502,16.2264,52442.237518587,0
+HSII.US,D,20140411,000000,16.0769,16.2264,15.875,15.9898,64871.328682493,0
+HSII.US,D,20140414,000000,16.5164,16.5164,15.8592,16.2264,61833.263560573,0
+HSII.US,D,20140415,000000,16.2006,16.2828,15.681,15.9819,55527.788194459,0
+HSII.US,D,20140416,000000,16.1482,16.2828,15.9017,16.1828,30431.167765959,0
+HSII.US,D,20140417,000000,16.1828,16.6045,16.1145,16.5718,33506.615132479,0
+HSII.US,D,20140421,000000,16.5402,16.8242,16.5164,16.6499,39279.646095782,0
+HSII.US,D,20140422,000000,16.7302,16.8895,16.6411,16.7796,57151.390007204,0
+HSII.US,D,20140423,000000,16.8727,16.9895,16.5164,16.558,85754.869111522,0
+HSII.US,D,20140424,000000,16.4075,16.7094,16.2006,16.259,53076.725345846,0
+HSII.US,D,20140425,000000,16.2006,16.2006,15.7355,15.9176,59472.120165186,0
+HSII.US,D,20140428,000000,16.0333,16.2521,15.7433,16.0333,87697.735499768,0
+HSII.US,D,20140429,000000,15.6186,16.2521,15.6186,15.8325,144417.71419767,0
+HSII.US,D,20140430,000000,15.7513,15.977,15.3256,15.7691,126019.58786905,0
+HSII.US,D,20140501,000000,15.7611,16.0145,15.0862,15.2712,140427.91733487,0
+HSII.US,D,20140502,000000,15.2633,15.6334,15.0218,15.105,64186.324308478,0
+HSII.US,D,20140505,000000,14.9961,15.0862,14.6724,14.9079,72267.961458541,0
+HSII.US,D,20140506,000000,14.7526,14.9397,14.5794,14.6823,68614.604797131,0
+HSII.US,D,20140507,000000,14.7437,14.8733,14.4448,14.8733,71158.618091775,0
+HSII.US,D,20140508,000000,15.0218,15.8839,14.9159,15.5503,106956.66378512,0
+HSII.US,D,20140509,000000,15.4662,15.8087,15.1762,15.7077,56704.823733879,0
+HSII.US,D,20140512,000000,15.8681,16.2927,15.778,16.0007,108530.75938204,0
+HSII.US,D,20140513,000000,16.0086,16.0086,15.6256,15.7611,78131.922206006,0
+HSII.US,D,20140514,000000,15.7513,15.7513,15.1762,15.2633,52709.975216396,0
+HSII.US,D,20140515,000000,15.1396,15.289,14.9159,15.2168,78944.228277846,0
+HSII.US,D,20140516,000000,15.1921,15.4662,15.0218,15.4662,43319.959505346,0
+HSII.US,D,20140519,000000,15.4484,15.9334,15.4484,15.6206,58353.683820003,0
+HSII.US,D,20140520,000000,15.5503,15.5503,15.095,15.3078,90573.137341132,0
+HSII.US,D,20140521,000000,15.3979,15.6562,15.095,15.4246,57224.133834533,0
+HSII.US,D,20140522,000000,15.388,15.6256,15.388,15.5325,39612.044973438,0
+HSII.US,D,20140523,000000,15.5682,15.8255,15.3682,15.7691,63313.39838053,0
+HSII.US,D,20140527,000000,15.875,16.1848,15.6929,15.9027,195517.22190348,0
+HSII.US,D,20140528,000000,15.6484,15.8592,15.5474,15.6414,109365.29273445,0
+HSII.US,D,20140529,000000,15.7611,15.778,15.3662,15.6562,34446.222902145,0
+HSII.US,D,20140530,000000,15.7176,15.7423,15.4227,15.6256,21472.563364208,0
+HSII.US,D,20140602,000000,15.6256,15.6256,15.3494,15.4078,51726.923216519,0
+HSII.US,D,20140603,000000,15.3821,15.5237,15.3078,15.4078,54683.151532695,0
+HSII.US,D,20140604,000000,15.3821,15.4573,15.1831,15.2712,27670.943651198,0
+HSII.US,D,20140605,000000,15.3662,15.7513,15.1831,15.5583,61502.885344787,0
+HSII.US,D,20140606,000000,15.6988,15.7345,15.5583,15.6642,101474.60813112,0
+HSII.US,D,20140609,000000,15.6731,15.8938,15.5682,15.778,83867.570924709,0
+HSII.US,D,20140610,000000,15.778,15.8413,15.6256,15.6642,37061.969693183,0
+HSII.US,D,20140611,000000,15.5415,15.5771,15.2633,15.3821,40528.415131596,0
+HSII.US,D,20140612,000000,15.2633,15.3662,15.004,15.0862,45125.420886414,0
+HSII.US,D,20140613,000000,15.2009,15.2009,14.5477,14.6556,79992.951788506,0
+HSII.US,D,20140616,000000,14.6902,14.8328,14.6477,14.7051,90584.250981419,0
+HSII.US,D,20140617,000000,14.7051,14.9397,14.7051,14.7892,83139.122320484,0
+HSII.US,D,20140618,000000,14.8298,14.9961,14.7615,14.9159,88659.570550007,0
+HSII.US,D,20140619,000000,15.0574,15.0574,14.813,14.8644,58401.169373954,0
+HSII.US,D,20140620,000000,14.8911,14.9555,14.8466,14.8733,136409.83120588,0
+HSII.US,D,20140623,000000,15.0654,15.0752,14.8466,14.8555,128199.88202705,0
+HSII.US,D,20140624,000000,14.8466,15.004,14.7794,14.7892,122396.5411357,0
+HSII.US,D,20140625,000000,14.7892,15.0732,14.7892,14.9872,139819.69811192,0
+HSII.US,D,20140626,000000,15.0476,15.0812,14.7437,14.9475,67235.503070685,0
+HSII.US,D,20140627,000000,14.8555,15.3078,14.805,15.2633,197782.38386003,0
+HSII.US,D,20140630,000000,15.3662,15.5415,15.1762,15.4741,89128.364103904,0
+HSII.US,D,20140701,000000,15.6256,16.1037,15.5167,15.7176,138625.4869466,0
+HSII.US,D,20140702,000000,15.8166,16.0274,15.7513,15.9432,128519.14660255,0
+HSII.US,D,20140703,000000,16.0007,16.1383,16.0007,16.0511,58164.751935135,0
+HSII.US,D,20140707,000000,15.9908,16.1037,15.9334,15.967,75775.830465295,0
+HSII.US,D,20140708,000000,15.9819,16.0086,15.7077,15.967,149254.16838412,0
+HSII.US,D,20140709,000000,16.0443,16.1165,15.875,15.9334,43990.819246269,0
+HSII.US,D,20140710,000000,15.6018,15.68,15.388,15.4662,52464.46479916,0
+HSII.US,D,20140711,000000,15.4157,15.4157,15.2009,15.3078,40466.784944554,0
+HSII.US,D,20140714,000000,15.4929,15.5503,15.2633,15.388,42566.252627743,0
+HSII.US,D,20140715,000000,15.3346,15.4662,15.1673,15.2405,44752.608771352,0
+HSII.US,D,20140716,000000,15.3494,15.3494,14.9475,15.0862,73619.784249738,0
+HSII.US,D,20140717,000000,15.0406,15.2405,14.8466,14.9337,100766.36614561,0
+HSII.US,D,20140718,000000,14.8733,15.6414,14.8733,15.4929,155272.70976465,0
+HSII.US,D,20140721,000000,15.3662,15.8512,15.1673,15.2712,31397.044139938,0
+HSII.US,D,20140722,000000,15.3574,15.6334,15.3494,15.4662,47732.074699036,0
+HSII.US,D,20140723,000000,15.4741,15.4741,15.3078,15.388,37189.271391009,0
+HSII.US,D,20140724,000000,15.4573,15.4662,15.1307,15.2327,68691.3899482,0
+HSII.US,D,20140725,000000,15.0476,15.2079,15.0307,15.1307,41799.411447983,0
+HSII.US,D,20140728,000000,15.1831,15.1831,15.004,15.0307,79486.775990009,0
+HSII.US,D,20140729,000000,15.4741,16.0274,14.9862,15.7513,300657.31066724,0
+HSII.US,D,20140730,000000,16.0027,16.0027,15.6988,15.978,125148.68260297,0
+HSII.US,D,20140731,000000,15.8849,15.8938,15.5305,15.7265,64533.878150162,0
+HSII.US,D,20140801,000000,16.0027,16.0027,15.4643,15.6414,67211.255128242,0
+HSII.US,D,20140804,000000,15.7513,16.0205,15.387,15.876,111237.43595724,0
+HSII.US,D,20140805,000000,15.8265,16.0809,15.68,15.9512,81479.148594074,0
+HSII.US,D,20140806,000000,15.8007,16.2244,15.6692,16.0719,112667.05423044,0
+HSII.US,D,20140807,000000,16.1541,16.17,15.8691,15.9354,43095.666037748,0
+HSII.US,D,20140808,000000,15.9601,16.2412,15.675,16.1195,78002.599846309,0
+HSII.US,D,20140811,000000,16.1363,16.4758,16.0531,16.4154,77096.332997503,0
+HSII.US,D,20140812,000000,16.3917,16.5006,16.0819,16.2719,100439.01892263,0
+HSII.US,D,20140813,000000,16.2887,16.6351,16.2887,16.5272,87543.154866693,0
+HSII.US,D,20140814,000000,16.5896,16.6074,16.2154,16.5372,63430.596769005,0
+HSII.US,D,20140815,000000,16.7133,16.7954,16.4491,16.7766,203071.46630541,0
+HSII.US,D,20140818,000000,16.9371,17.3864,16.8302,16.9439,216101.70437571,0
+HSII.US,D,20140819,000000,17.0558,17.3864,17.0558,17.2161,132187.65822799,0
+HSII.US,D,20140820,000000,17.1904,17.2993,16.9221,17.1419,42627.882814786,0
+HSII.US,D,20140821,000000,17.1241,17.4359,16.7579,17.3518,75008.989285535,0
+HSII.US,D,20140822,000000,17.2825,17.4626,17.1904,17.3864,65537.13676874,0
+HSII.US,D,20140825,000000,17.4784,17.7734,17.3686,17.5942,114689.73676257,0
+HSII.US,D,20140826,000000,17.3864,17.9902,17.3864,17.9338,149269.32334815,0
+HSII.US,D,20140827,000000,17.7883,18.195,17.7883,18.101,123816.05609955,0
+HSII.US,D,20140828,000000,18.1079,18.195,18.0357,18.0743,152140.68386577,0
+HSII.US,D,20140829,000000,18.0495,18.3098,17.8635,18.2436,110689.83659041,0
+HSII.US,D,20140902,000000,18.1861,18.875,18.1079,18.7899,229705.81041717,0
+HSII.US,D,20140903,000000,18.8918,19.3966,18.7988,19.2026,226904.16273407,0
+HSII.US,D,20140904,000000,19.3313,19.8203,19.3313,19.6748,184393.47830776,0
+HSII.US,D,20140905,000000,19.6094,20.03,19.4124,19.946,106723.2773391,0
+HSII.US,D,20140908,000000,19.9964,20.0805,19.4312,19.7688,70460.479415603,0
+HSII.US,D,20140909,000000,19.6748,19.6748,18.9829,19.1116,108292.32128135,0
+HSII.US,D,20140910,000000,19.0769,19.6203,18.9522,19.4837,78767.4203642,0
+HSII.US,D,20140911,000000,19.361,19.6648,19.3174,19.6569,82007.551673145,0
+HSII.US,D,20140912,000000,19.5075,19.5916,19.3313,19.5154,119445.36447419,0
+HSII.US,D,20140915,000000,19.456,19.7945,19.3531,19.5817,94602.33711041,0
+HSII.US,D,20140916,000000,19.6243,20.0637,19.5322,19.7688,105253.2458285,0
+HSII.US,D,20140917,000000,19.7074,20.1123,18.9691,19.0294,71933.541919015,0
+HSII.US,D,20140918,000000,19.1016,19.2125,18.488,18.5296,223183.1139,0
+HSII.US,D,20140919,000000,18.6048,18.8166,17.3171,17.5181,419921.82590405,0
+HSII.US,D,20140922,000000,17.4626,17.6704,17.2161,17.4863,239818.21274684,0
+HSII.US,D,20140923,000000,17.4705,17.612,17.2617,17.4448,163532.1651593,0
+HSII.US,D,20140924,000000,17.4359,17.5349,17.131,17.3349,108170.0712382,0
+HSII.US,D,20140925,000000,17.2577,17.2993,16.9133,17.1587,81036.623644489,0
+HSII.US,D,20140926,000000,17.1667,17.4448,16.7678,17.4448,109300.6315546,0
+HSII.US,D,20140929,000000,17.2498,17.6289,17.0498,17.4784,128466.60939393,0
+HSII.US,D,20140930,000000,17.5101,17.6972,17.2993,17.2993,170105.37822322,0
+HSII.US,D,20141001,000000,17.2993,17.3082,16.8875,17.037,123744.32260315,0
+HSII.US,D,20141002,000000,17.037,17.1983,16.8965,17.0826,186832.41718515,0
+HSII.US,D,20141003,000000,17.133,17.4626,17.133,17.1983,56910.931244645,0
+HSII.US,D,20141006,000000,17.1904,17.8733,17.0736,17.6536,152957.03126135,0
+HSII.US,D,20141007,000000,17.4537,17.4537,17.0301,17.0301,155777.87523222,0
+HSII.US,D,20141008,000000,17.037,17.5942,16.8044,17.419,142033.33319078,0
+HSII.US,D,20141009,000000,17.2825,17.2825,16.6757,16.8114,129125.34516363,0
+HSII.US,D,20141010,000000,16.7044,17.2161,16.7044,16.839,136956.42024178,0
+HSII.US,D,20141013,000000,16.7856,17.3082,16.7856,17.2073,150002.82360704,0
+HSII.US,D,20141014,000000,17.427,17.427,16.9231,17.1667,165156.77730299,0
+HSII.US,D,20141015,000000,16.8965,17.5784,16.7044,17.4705,193740.0497886,0
+HSII.US,D,20141016,000000,17.1004,17.8535,17.037,17.6626,184700.61891204,0
+HSII.US,D,20141017,000000,17.9338,17.9338,17.5784,17.6626,124003.97765348,0
+HSII.US,D,20141020,000000,17.7883,17.8367,17.2577,17.5022,86789.44798909,0
+HSII.US,D,20141021,000000,17.5329,18.1683,17.2854,18.0169,111719.36381329,0
+HSII.US,D,20141022,000000,18.0357,18.4603,17.8209,17.8733,108324.65187128,0
+HSII.US,D,20141023,000000,18.0921,18.4069,18.0268,18.1416,72083.070897413,0
+HSII.US,D,20141024,000000,18.0743,18.4702,18.0743,18.2436,132872.662602,0
+HSII.US,D,20141027,000000,18.1861,18.4267,17.9338,18.0921,137294.88110504,0
+HSII.US,D,20141028,000000,17.427,18.1416,16.9221,17.6626,201434.7301905,0
+HSII.US,D,20141029,000000,17.5784,18.0614,17.1904,17.2329,144664.23494584,0
+HSII.US,D,20141030,000000,17.1004,17.5417,17.0826,17.2735,111418.28519463,0
+HSII.US,D,20141031,000000,17.427,17.6536,17.2409,17.5329,233303.59887715,0
+HSII.US,D,20141103,000000,17.5101,17.5329,16.839,17.0221,139352.92521989,0
+HSII.US,D,20141104,000000,16.8114,17.3596,16.8114,17.3171,124677.8683872,0
+HSII.US,D,20141105,000000,17.3686,17.7536,17.3082,17.4636,111808.27293558,0
+HSII.US,D,20141106,000000,17.7734,17.7734,17.2825,17.5725,92693.821973959,0
+HSII.US,D,20141107,000000,17.5031,17.8724,17.1736,17.3952,100853.25460603,0
+HSII.US,D,20141110,000000,17.325,17.5804,17.2231,17.5111,88372.636564431,0
+HSII.US,D,20141111,000000,17.3774,17.7823,17.2825,17.4863,98089.999498461,0
+HSII.US,D,20141112,000000,17.3774,17.7823,17.2488,17.6566,99268.045368817,0
+HSII.US,D,20141113,000000,17.6398,17.7753,17.1657,17.2825,84484.883126071,0
+HSII.US,D,20141114,000000,17.2894,17.4112,17.1043,17.1577,62245.478582103,0
+HSII.US,D,20141117,000000,17.1142,17.2735,16.7728,16.9677,117896.52715064,0
+HSII.US,D,20141118,000000,16.9964,17.1508,16.8539,16.9865,123308.86997011,0
+HSII.US,D,20141119,000000,16.9509,17.0281,16.6727,16.9509,120739.59840209,0
+HSII.US,D,20141120,000000,16.9192,17.1419,16.8935,17.035,143178.03814027,0
+HSII.US,D,20141121,000000,17.1894,17.2151,16.9024,16.9588,175119.65065424,0
+HSII.US,D,20141124,000000,16.9865,17.3686,16.9409,17.2647,76306.254206235,0
+HSII.US,D,20141125,000000,17.3438,17.4547,17.0538,17.325,92458.414866076,0
+HSII.US,D,20141126,000000,17.3874,17.6912,17.2231,17.4458,87446.163096922,0
+HSII.US,D,20141128,000000,17.5181,17.5181,16.9341,16.9677,69534.005948094,0
+HSII.US,D,20141201,000000,16.9865,17.428,16.555,16.7401,207653.3170962,0
+HSII.US,D,20141202,000000,17.2319,17.2647,16.7401,17.0538,80892.146320767,0
+HSII.US,D,20141203,000000,17.0123,17.5725,16.5688,17.5031,65209.78954576,0
+HSII.US,D,20141204,000000,17.4458,17.621,17.0854,17.3686,85067.844075637,0
+HSII.US,D,20141205,000000,17.3874,17.7823,17.3874,17.6566,161049.7820517,0
+HSII.US,D,20141208,000000,17.5537,17.9634,17.3774,17.4458,75658.632076821,0
+HSII.US,D,20141209,000000,17.3082,18.1555,17.1894,18.0129,97829.334117199,0
+HSII.US,D,20141210,000000,17.9762,18.4781,17.7002,17.7338,165096.15744687,0
+HSII.US,D,20141211,000000,17.8852,18.1049,17.5309,17.8149,118220.84338083,0
+HSII.US,D,20141212,000000,17.8061,17.8061,17.0637,17.6814,82060.088881771,0
+HSII.US,D,20141215,000000,17.7002,18.0466,17.7002,17.8941,91365.236794271,0
+HSII.US,D,20141216,000000,17.8061,18.5474,17.7912,18.202,214307.35663493,0
+HSII.US,D,20141217,000000,18.1653,18.8246,17.912,18.6395,130226.60588291,0
+HSII.US,D,20141218,000000,19.1046,19.1046,18.2238,18.7483,174879.19189168,0
+HSII.US,D,20141219,000000,18.5949,18.9947,18.5949,18.8077,289700.27167582,0
+HSII.US,D,20141222,000000,18.8166,19.3432,18.6473,19.1967,91607.716218701,0
+HSII.US,D,20141223,000000,19.1828,19.6302,18.0971,19.5491,88029.124046488,0
+HSII.US,D,20141224,000000,19.4956,19.946,19.1551,19.4283,74925.13181792,0
+HSII.US,D,20141226,000000,19.4887,19.7064,19.4451,19.5649,63899.390322902,0
+HSII.US,D,20141229,000000,19.4956,19.7579,19.4887,19.6302,69426.91086897,0
+HSII.US,D,20141230,000000,19.5965,19.655,19.4451,19.5391,55675.296510987,0
+HSII.US,D,20141231,000000,19.5303,19.74,19.3828,19.5391,109061.18312298,0
+HSII.US,D,20150102,000000,19.6065,19.8579,19.075,19.5035,95211.56666429,0
+HSII.US,D,20150105,000000,19.4283,19.6984,19.1373,19.2254,103019.40413094,0
+HSII.US,D,20150106,000000,19.2353,19.2847,18.7483,19.065,104800.61756956,0
+HSII.US,D,20150107,000000,19.3432,19.6826,18.8592,19.5569,174911.52248161,0
+HSII.US,D,20150108,000000,19.7312,19.7945,19.164,19.3926,139099.33215518,0
+HSII.US,D,20150109,000000,19.4451,19.4956,18.8928,19.2165,107029.40761245,0
+HSII.US,D,20150112,000000,19.0225,19.3432,18.8592,19.3204,83782.703126158,0
+HSII.US,D,20150113,000000,19.4006,20.0815,19.3204,19.6302,106836.43440383,0
+HSII.US,D,20150114,000000,19.4372,19.8113,19.2601,19.6302,57889.94192078,0
+HSII.US,D,20150115,000000,19.3926,19.5965,18.8414,19.3362,177582.83747408,0
+HSII.US,D,20150116,000000,19.2601,19.6956,18.8592,19.2432,215418.72066357,0
+HSII.US,D,20150120,000000,19.648,19.648,18.9542,19.2601,74221.941487073,0
+HSII.US,D,20150121,000000,19.072,19.3828,18.9947,19.065,94255.793599663,0
+HSII.US,D,20150122,000000,19.0967,19.4372,18.8324,19.4006,210183.18575775,0
+HSII.US,D,20150123,000000,19.3432,19.4798,19.2353,19.2847,67780.071444717,0
+HSII.US,D,20150126,000000,19.3432,19.7242,18.9027,19.6153,71180.845372348,0
+HSII.US,D,20150127,000000,19.4184,19.5491,19.1551,19.1967,83683.690694516,0
+HSII.US,D,20150128,000000,19.3105,19.3432,18.6553,19.0967,148540.87474392,0
+HSII.US,D,20150129,000000,19.0383,19.4887,18.9027,19.452,52315.946151697,0
+HSII.US,D,20150130,000000,19.2432,19.4451,18.7671,18.781,92097.726722236,0
+HSII.US,D,20150202,000000,18.8849,19.2066,18.6395,19.1551,133083.82176744,0
+HSII.US,D,20150203,000000,19.1551,19.7767,19.0967,19.655,63610.435675457,0
+HSII.US,D,20150204,000000,19.6302,20.2656,19.5709,19.648,103226.52197264,0
+HSII.US,D,20150205,000000,19.7678,20.1835,19.7678,19.939,73157.052681451,0
+HSII.US,D,20150206,000000,20.032,20.2794,19.6728,19.8044,65873.576970137,0
+HSII.US,D,20150209,000000,19.7945,20.1657,19.4877,19.6302,59596.390870206,0
+HSII.US,D,20150210,000000,19.8123,20.0499,19.3184,19.5481,44666.730641867,0
+HSII.US,D,20150211,000000,19.5293,19.6826,19.2996,19.5114,50119.486698735,0
+HSII.US,D,20150212,000000,19.6213,19.9479,19.5114,19.8361,68330.70180436,0
+HSII.US,D,20150213,000000,19.9568,20.0142,19.6728,19.8589,37944.998930482,0
+HSII.US,D,20150217,000000,19.939,20.3715,19.8361,19.9648,70565.553832857,0
+HSII.US,D,20150218,000000,19.8677,20.2736,19.8677,20.1389,43885.744829015,0
+HSII.US,D,20150219,000000,20.0499,20.3715,20.0142,20.0924,33685.443707996,0
+HSII.US,D,20150220,000000,20.1389,20.2884,19.751,19.7866,163981.76242543,0
+HSII.US,D,20150223,000000,19.7064,20.2112,19.6569,20.0835,76408.297630683,0
+HSII.US,D,20150224,000000,19.6065,21.1762,19.2571,20.9763,387829.67408075,0
+HSII.US,D,20150225,000000,20.9001,21.2119,20.3132,20.5556,95301.486117516,0
+HSII.US,D,20150226,000000,20.4735,20.809,20.3983,20.6615,71322.291703265,0
+HSII.US,D,20150227,000000,20.6526,20.7209,20.3132,20.4061,53755.66773425,0
+HSII.US,D,20150302,000000,20.3132,21.2475,20.3132,21.1268,135732.90947935,0
+HSII.US,D,20150303,000000,20.7299,20.9931,20.2013,20.2954,83877.674234061,0
+HSII.US,D,20150304,000000,20.2656,20.4389,19.8589,20.1241,95376.250606716,0
+HSII.US,D,20150305,000000,20.2211,20.2211,19.8361,19.9024,47748.239993998,0
+HSII.US,D,20150306,000000,19.7154,20.1924,19.2739,19.741,91504.662463318,0
+HSII.US,D,20150309,000000,19.741,20.2884,19.7322,20.1479,98660.836476807,0
+HSII.US,D,20150310,000000,19.8865,20.4141,19.5481,19.8935,99952.039411896,0
+HSII.US,D,20150311,000000,19.9984,20.1152,19.3906,19.741,122593.55566805,0
+HSII.US,D,20150312,000000,19.9568,20.9436,19.7866,20.8694,111099.02061913,0
+HSII.US,D,20150313,000000,20.9179,21.0812,20.4646,20.5874,77545.930263634,0
+HSII.US,D,20150316,000000,21.0614,21.2287,20.3201,20.6022,96666.44321087,0
+HSII.US,D,20150317,000000,20.3805,20.7299,20.3805,20.6022,80477.910637366,0
+HSII.US,D,20150318,000000,20.4389,20.8604,20.2736,20.7635,86694.476881188,0
+HSII.US,D,20150319,000000,20.6299,20.9852,20.3715,20.7457,112504.39094989,0
+HSII.US,D,20150320,000000,20.7635,21.0812,20.7051,20.7299,95613.67837647,0
+HSII.US,D,20150323,000000,20.8001,21.2475,20.62,20.809,203539.24952838,0
+HSII.US,D,20150324,000000,20.8358,21.1594,20.6695,21.0277,184184.33980418,0
+HSII.US,D,20150325,000000,21.0109,21.0109,20.5101,20.6299,213396.03813144,0
+HSII.US,D,20150326,000000,20.5101,20.7141,20.4389,20.4735,98191.032591973,0
+HSII.US,D,20150327,000000,20.4221,20.6101,20.2478,20.5101,60183.393143514,0
+HSII.US,D,20150330,000000,20.6695,20.9515,20.6358,20.818,64051.950294106,0
+HSII.US,D,20150331,000000,20.62,21.0109,20.5556,20.9515,81313.454320714,0
+HSII.US,D,20150401,000000,20.908,21.2574,20.6358,21.2386,96081.461599433,0
+HSII.US,D,20150402,000000,21.1762,21.6602,21.0011,21.4048,91150.036305089,0
+HSII.US,D,20150406,000000,21.2049,21.4524,20.8764,21.0812,88572.682089585,0
+HSII.US,D,20150407,000000,21.0367,21.3366,20.9763,21.1336,96742.218031005,0
+HSII.US,D,20150408,000000,21.1594,21.2941,21.0367,21.1693,69332.950092004,0
+HSII.US,D,20150409,000000,21.0812,21.4366,20.6101,21.0199,87893.739701182,0
+HSII.US,D,20150410,000000,21.1514,21.3623,20.6437,21.098,89040.465312548,0
+HSII.US,D,20150413,000000,21.2851,21.4444,21.0525,21.1762,44230.267677893,0
+HSII.US,D,20150414,000000,21.1842,21.2941,20.8764,21.0277,105936.22954064,0
+HSII.US,D,20150415,000000,21.0456,21.2475,20.9179,20.9763,108355.97213027,0
+HSII.US,D,20150416,000000,20.9684,21.0011,20.5616,20.7299,137987.96812654,0
+HSII.US,D,20150417,000000,20.6299,20.8358,20.4141,20.7457,68040.73682598,0
+HSII.US,D,20150420,000000,20.809,21.0812,20.5556,20.6774,74097.670782053,0
+HSII.US,D,20150421,000000,20.1607,20.9258,20.1607,20.6022,54327.515043531,0
+HSII.US,D,20150422,000000,20.6615,20.8526,20.3893,20.7141,51468.278497128,0
+HSII.US,D,20150423,000000,20.7299,20.8268,20.0499,20.0835,148168.06262886,0
+HSII.US,D,20150424,000000,20.1657,20.2478,19.8123,19.8777,75727.334580409,0
+HSII.US,D,20150427,000000,19.8777,20.228,19.5639,19.7154,69214.741372594,0
+HSII.US,D,20150428,000000,21.3119,21.7166,20.4755,21.4622,408264.62757458,0
+HSII.US,D,20150429,000000,21.4306,21.5038,20.231,20.6487,370786.40153612,0
+HSII.US,D,20150430,000000,20.6576,21.0169,20.5418,20.615,308693.48292522,0
+HSII.US,D,20150501,000000,20.7783,20.9743,20.5972,20.6576,203190.68535575,0
+HSII.US,D,20150504,000000,20.5497,20.8051,20.2766,20.3735,255824.88575202,0
+HSII.US,D,20150505,000000,20.3478,20.524,20.1775,20.332,165023.41361954,0
+HSII.US,D,20150506,000000,20.4249,20.4249,19.9202,20.1399,126367.14171073,0
+HSII.US,D,20150507,000000,20.1775,20.5141,20.0508,20.3418,167002.65192145,0
+HSII.US,D,20150508,000000,20.5972,20.6338,20.322,20.524,131297.55667414,0
+HSII.US,D,20150511,000000,20.3656,21.096,19.9202,20.9496,212058.35997334,0
+HSII.US,D,20150512,000000,20.7179,21.1891,20.5972,20.9901,79910.104651826,0
+HSII.US,D,20150513,000000,21.1248,21.3187,20.7091,21.1891,73408.625084297,0
+HSII.US,D,20150514,000000,21.6682,21.9007,21.2465,21.8315,75509.103098422,0
+HSII.US,D,20150515,000000,21.7711,21.9661,21.4226,21.8869,69513.799329392,0
+HSII.US,D,20150518,000000,21.7454,22.261,21.5959,21.7711,93882.981484602,0
+HSII.US,D,20150519,000000,21.8315,22.0472,21.5919,21.9185,51881.503849594,0
+HSII.US,D,20150520,000000,22.0562,22.7074,21.6682,22.6648,140165.23129173,0
+HSII.US,D,20150521,000000,22.4174,22.7915,22.1245,22.1333,66522.209430487,0
+HSII.US,D,20150522,000000,22.1333,22.1927,21.7552,21.8146,47032.92569193,0
+HSII.US,D,20150526,000000,21.7711,21.8948,21.2564,21.7374,67779.061113782,0
+HSII.US,D,20150527,000000,21.8245,22.064,21.4306,21.7711,64656.128193312,0
+HSII.US,D,20150528,000000,21.7632,21.8948,21.5493,21.7899,39638.313577751,0
+HSII.US,D,20150529,000000,21.8245,21.8245,21.106,21.5405,80996.210407085,0
+HSII.US,D,20150601,000000,21.4217,21.9107,21.2376,21.7552,74031.99927127,0
+HSII.US,D,20150602,000000,21.686,22.1491,21.5831,21.975,55186.296338387,0
+HSII.US,D,20150603,000000,21.9512,22.6006,21.8691,22.3719,109939.16070561,0
+HSII.US,D,20150604,000000,22.1927,22.363,21.4306,21.7276,166659.13940351,0
+HSII.US,D,20150605,000000,21.7176,21.7176,21.2277,21.6217,108651.99909426,0
+HSII.US,D,20150608,000000,21.6533,21.9423,21.3791,21.6295,56022.85035267,0
+HSII.US,D,20150609,000000,21.6682,21.8869,21.2841,21.6019,59078.091100488,0
+HSII.US,D,20150610,000000,21.78,22.1927,21.3791,22.0027,94090.099326302,0
+HSII.US,D,20150611,000000,22.0027,22.0206,21.7018,21.8067,44638.441375684,0
+HSII.US,D,20150612,000000,21.8146,22.1155,21.7968,21.8769,56022.85035267,0
+HSII.US,D,20150615,000000,21.7968,21.8245,21.3109,21.3287,75041.31987546,0
+HSII.US,D,20150616,000000,21.3712,22.1155,21.2198,21.9007,65356.287531353,0
+HSII.US,D,20150617,000000,21.9661,22.064,21.6365,21.7117,49365.779821133,0
+HSII.US,D,20150618,000000,21.7899,22.2105,21.78,22.0977,77491.372393137,0
+HSII.US,D,20150619,000000,21.9661,22.457,21.7632,22.261,174015.35894215,0
+HSII.US,D,20150622,000000,22.4481,22.5936,21.9334,21.9512,80996.210407085,0
+HSII.US,D,20150623,000000,22.1333,22.5194,22.0562,22.4401,78167.283788735,0
+HSII.US,D,20150624,000000,22.3184,22.4481,22.1749,22.4095,58703.258323556,0
+HSII.US,D,20150625,000000,22.7489,22.842,22.2432,22.6827,77143.818551454,0
+HSII.US,D,20150626,000000,22.8005,22.9014,22.4907,22.7827,199222.10544258,0
+HSII.US,D,20150629,000000,22.5431,22.6381,22.0374,22.1155,54151.717460819,0
+HSII.US,D,20150630,000000,22.1155,22.457,22.0977,22.3442,80053.571644613,0
+HSII.US,D,20150701,000000,22.5431,22.9014,22.4016,22.4995,59293.291589669,0
+HSII.US,D,20150702,000000,22.1423,22.6282,21.9107,22.1749,38511.794585087,0
+HSII.US,D,20150706,000000,22.1155,22.6282,22.1155,22.2848,68275.133602928,0
+HSII.US,D,20150707,000000,22.2432,22.2848,21.6217,21.7018,75279.757976149,0
+HSII.US,D,20150708,000000,21.6612,22.072,21.5227,21.7711,60687.548280141,0
+HSII.US,D,20150709,000000,22.1066,22.1066,21.1496,21.8403,66639.407818961,0
+HSII.US,D,20150710,000000,22.0027,22.3274,22.0027,22.1661,82514.737802577,0
+HSII.US,D,20150713,000000,22.1927,22.6184,22.1749,22.2343,48548.422094617,0
+HSII.US,D,20150714,000000,22.2343,22.7391,22.2264,22.4263,109794.68338188,0
+HSII.US,D,20150715,000000,22.3917,22.457,22.2105,22.2432,28658.036974815,0
+HSII.US,D,20150716,000000,22.4401,22.7321,22.3184,22.3818,48199.857921998,0
+HSII.US,D,20150717,000000,22.4748,22.56,22.1927,22.261,55671.255187247,0
+HSII.US,D,20150720,000000,22.2343,22.3274,21.6295,21.6444,71309.157401108,0
+HSII.US,D,20150721,000000,21.6365,21.7276,21.1674,21.1752,58120.297373989,0
+HSII.US,D,20150722,000000,21.1822,21.4128,21.1326,21.2277,45050.656397215,0
+HSII.US,D,20150723,000000,21.3356,21.397,20.6249,20.7091,75160.538925804,0
+HSII.US,D,20150724,000000,20.4685,20.8229,20.4685,20.615,135498.51270239,0
+HSII.US,D,20150727,000000,20.4953,20.7179,20.0934,20.2766,108187.2468641,0
+HSII.US,D,20150728,000000,19.5005,19.9726,18.6533,19.2877,132347.29051574,0
+HSII.US,D,20150729,000000,19.3709,19.9024,18.7245,19.0393,95467.180390877,0
+HSII.US,D,20150730,000000,18.9195,19.2283,18.6355,18.7325,80881.032680481,0
+HSII.US,D,20150731,000000,18.7325,19.2877,18.5771,18.7394,68392.331991403,0
+HSII.US,D,20150803,000000,18.6612,19.074,17.7378,17.8209,115966.79506456,0
+HSII.US,D,20150804,000000,17.6764,17.8535,17.2389,17.4378,170978.30415117,0
+HSII.US,D,20150805,000000,17.4725,17.8051,17.1182,17.2379,107265.82505127,0
+HSII.US,D,20150806,000000,17.2973,17.429,16.8074,17.1627,79474.652018787,0
+HSII.US,D,20150807,000000,17.0301,17.4646,17.0301,17.1696,65405.793747174,0
+HSII.US,D,20150810,000000,17.2874,17.5567,17.2715,17.3428,87666.415240779,0
+HSII.US,D,20150811,000000,17.3428,17.3428,17.0568,17.137,94886.24010318,0
+HSII.US,D,20150812,000000,17.0152,17.6091,16.9885,17.3586,82329.847241449,0
+HSII.US,D,20150813,000000,17.4725,17.6616,17.2715,17.4953,72708.465746256,0
+HSII.US,D,20150814,000000,17.42,17.5467,17.2023,17.3774,100193.50850539,0
+HSII.US,D,20150817,000000,17.3062,17.7912,17.1775,17.5131,102279.84188642,0
+HSII.US,D,20150818,000000,17.4378,17.5833,17.1627,17.3062,91032.837916615,0
+HSII.US,D,20150819,000000,17.2715,17.5051,17.1528,17.2715,67721.47225048,0
+HSII.US,D,20150820,000000,17.2459,17.6536,17.0657,17.4468,107498.20116635,0
+HSII.US,D,20150821,000000,17.1696,17.5754,17.1627,17.3952,71435.448767999,0
+HSII.US,D,20150824,000000,17.2557,17.3508,15.5068,17.2459,178506.27994879,0
+HSII.US,D,20150825,000000,17.4804,17.7397,16.9351,17.2557,212557.4634553,0
+HSII.US,D,20150826,000000,17.5289,17.5289,15.7829,17.1182,219169.06909475,0
+HSII.US,D,20150827,000000,17.137,17.2023,16.6441,16.9509,108772.22847553,0
+HSII.US,D,20150828,000000,16.8697,17.0063,16.5718,16.9192,102045.44510948,0
+HSII.US,D,20150831,000000,16.9192,17.0746,16.6697,16.8074,109236.9807057,0
+HSII.US,D,20150901,000000,16.5649,16.9419,16.5402,16.8152,100307.67590106,0
+HSII.US,D,20150902,000000,17.0063,17.2379,16.7896,17.2112,60994.688884419,0
+HSII.US,D,20150903,000000,17.2291,17.4804,17.1092,17.2637,117469.15716509,0
+HSII.US,D,20150904,000000,17.1092,17.5051,17.1014,17.4112,34209.805463326,0
+HSII.US,D,20150908,000000,17.5992,17.713,17.4725,17.5379,43139.110267958,0
+HSII.US,D,20150909,000000,17.6536,17.6536,17.2201,17.3676,33399.520053355,0
+HSII.US,D,20150910,000000,17.3874,17.4953,16.9192,16.9885,49296.066986609,0
+HSII.US,D,20150911,000000,16.8697,17.2459,16.844,17.1182,55428.775762817,0
+HSII.US,D,20150914,000000,17.1092,17.1459,16.8598,16.9697,64942.051847951,0
+HSII.US,D,20150915,000000,16.8935,17.1775,16.8846,16.9984,63082.032596387,0
+HSII.US,D,20150916,000000,17.0657,17.7912,17.0301,17.6358,51835.028626578,0
+HSII.US,D,20150917,000000,17.6694,17.713,17.1092,17.3161,70805.002264481,0
+HSII.US,D,20150918,000000,17.1092,17.137,16.3927,16.5242,168378.72265509,0
+HSII.US,D,20150921,000000,16.4738,17.0152,16.4105,16.8074,56825.053115159,0
+HSII.US,D,20150922,000000,16.6757,16.9419,16.5896,16.7994,41396.289404869,0
+HSII.US,D,20150923,000000,16.844,16.9469,16.6441,16.8766,40243.501807891,0
+HSII.US,D,20150924,000000,16.7618,17.1627,16.7282,17.0934,51990.619590587,0
+HSII.US,D,20150925,000000,17.1182,17.3676,17.0152,17.0568,47198.61996529,0
+HSII.US,D,20150928,000000,17.0063,17.1014,16.744,16.7618,87204.694003427,0
+HSII.US,D,20150929,000000,16.8152,16.8846,16.5817,16.5817,88712.107758632,0
+HSII.US,D,20150930,000000,16.7054,16.9697,16.6857,16.7708,37226.653635608,0
+HSII.US,D,20151001,000000,16.8529,16.9697,16.6539,16.8074,36760.891074516,0
+HSII.US,D,20151002,000000,16.6857,16.7994,16.4352,16.7529,49164.723965043,0
+HSII.US,D,20151005,000000,16.5402,18.2148,16.5402,18.1604,87305.727096939,0
+HSII.US,D,20151006,000000,18.2634,18.3693,17.6536,17.7486,58907.345172451,0
+HSII.US,D,20151007,000000,17.8317,18.1604,17.6962,18.1505,175570.25825131,0
+HSII.US,D,20151008,000000,18.1089,18.7245,17.0221,18.6969,53225.24399331,0
+HSII.US,D,20151009,000000,18.7552,18.8414,18.6701,18.7325,27945.753665552,0
+HSII.US,D,20151012,000000,18.7057,18.8482,16.8935,18.6801,28655.00598201,0
+HSII.US,D,20151013,000000,18.5216,18.5216,18.1149,18.1891,33629.875506564,0
+HSII.US,D,20151014,000000,18.2465,18.2465,17.7912,17.9564,45922.571994228,0
+HSII.US,D,20151015,000000,18.0495,18.4049,17.6536,18.3593,46036.739389896,0
+HSII.US,D,20151016,000000,18.4267,18.4267,17.6536,17.9308,44878.900138243,0
+HSII.US,D,20151019,000000,17.8051,18.1327,17.7585,18.0931,23205.280917946,0
+HSII.US,D,20151020,000000,18.0743,18.6434,17.6962,18.5751,57865.693978338,0
+HSII.US,D,20151021,000000,18.5494,18.5494,17.7912,17.8476,58212.237489085,0
+HSII.US,D,20151022,000000,18.0238,18.8592,17.9208,18.78,36760.891074516,0
+HSII.US,D,20151023,000000,18.8502,19.2313,18.7394,19.2125,45571.987159739,0
+HSII.US,D,20151026,000000,19.1878,19.1878,18.7978,18.9126,42327.814527054,0
+HSII.US,D,20151027,000000,20.902,23.0657,20.6427,22.8005,249321.38552262,0
+HSII.US,D,20151028,000000,22.85,23.9832,22.5916,23.9139,154230.04823961,0
+HSII.US,D,20151029,000000,23.8883,25.2234,23.6219,23.9397,154694.80046976,0
+HSII.US,D,20151030,000000,24.0674,24.0674,22.6372,22.9024,137649.50726327,0
+HSII.US,D,20151102,000000,23.0944,24.0753,23.0944,23.6219,160577.95750499,0
+HSII.US,D,20151103,000000,23.6962,24.3178,23.5319,24.1971,139503.46452923,0
+HSII.US,D,20151104,000000,24.3276,24.7028,23.6843,23.9733,47801.78753356,0
+HSII.US,D,20151105,000000,24.0753,24.2139,22.5421,24.0842,75948.597055201,0
+HSII.US,D,20151106,000000,24.0218,25.2372,23.7972,24.97,130198.31661673,0
+HSII.US,D,20151109,000000,24.97,25.1244,24.8037,24.9057,75327.243530099,0
+HSII.US,D,20151110,000000,24.9057,25.1502,24.8206,24.9424,83451.314579438,0
+HSII.US,D,20151111,000000,25.0621,25.748,25.0521,25.4966,71910.304307507,0
+HSII.US,D,20151112,000000,25.2808,25.2897,24.8037,24.9424,51592.549202148,0
+HSII.US,D,20151113,000000,24.7355,25.1591,24.2604,24.294,78374.401630436,0
+HSII.US,D,20151116,000000,24.2327,24.4741,24.0753,24.2762,62790.046956136,0
+HSII.US,D,20151117,000000,24.1703,24.3188,23.9822,23.9822,82644.060162273,0
+HSII.US,D,20151118,000000,24.007,24.4405,23.9476,24.1297,63363.914927286,0
+HSII.US,D,20151119,000000,24.1783,24.3188,22.8113,24.0842,77681.31460894,0
+HSII.US,D,20151120,000000,24.2406,24.4939,24.102,24.1465,89222.324880871,0
+HSII.US,D,20151123,000000,24.0218,25.0225,24.0149,24.2406,94535.655268692,0
+HSII.US,D,20151124,000000,24.1386,24.4485,24.1386,24.3702,82295.495989656,0
+HSII.US,D,20151125,000000,24.4563,24.4841,23.7804,24.1703,81144.729054549,0
+HSII.US,D,20151127,000000,24.0664,24.3702,24.0664,24.1703,50092.207763487,0
+HSII.US,D,20151130,000000,24.6038,25.6935,24.4485,25.0057,298376.99374666,0
+HSII.US,D,20151201,000000,24.7691,25.8955,24.7691,25.7025,323806.01305282,0
+HSII.US,D,20151202,000000,25.7025,26.5279,25.5124,25.5649,236634.65997026,0
+HSII.US,D,20151203,000000,25.7025,26.0628,25.4095,25.6351,157747.01022477,0
+HSII.US,D,20151204,000000,25.549,25.9469,25.455,25.6273,68680.276307913,0
+HSII.US,D,20151207,000000,25.6351,25.8856,25.2897,25.7648,117502.49808595,0
+HSII.US,D,20151208,000000,25.5214,26.0776,25.262,25.7916,63384.121545989,0
+HSII.US,D,20151209,000000,25.6351,26.035,25.2452,25.2808,60946.192999533,0
+HSII.US,D,20151210,000000,25.1591,25.1948,24.2683,24.4049,89687.077111028,0
+HSII.US,D,20151211,000000,23.9387,24.4563,23.8931,23.9565,94414.415556477,0
+HSII.US,D,20151214,000000,23.9565,24.6008,23.3567,23.6427,172449.34599272,0
+HSII.US,D,20151215,000000,23.6932,23.814,23.3379,23.4784,110114.95828832,0
+HSII.US,D,20151216,000000,23.6427,24.2505,23.3033,23.9031,134589.21486078,0
+HSII.US,D,20151217,000000,23.9387,24.2604,23.3834,23.4002,83451.314579438,0
+HSII.US,D,20151218,000000,23.4002,23.7318,23.1488,23.6279,688976.99525152,0
+HSII.US,D,20151221,000000,23.6675,24.6108,23.6001,24.3702,180408.73309962,0
+HSII.US,D,20151222,000000,24.5266,24.5613,23.4952,24.2762,113059.06263327,0
+HSII.US,D,20151223,000000,24.3188,24.6206,24.1783,24.4049,52636.221058131,0
+HSII.US,D,20151224,000000,24.3702,24.5108,24.2604,24.3801,27000.083910275,0
+HSII.US,D,20151228,000000,24.2327,24.6484,24.1198,24.2406,59148.814265946,0
+HSII.US,D,20151229,000000,24.3614,25.0383,24.2327,24.5781,77886.411788771,0
+HSII.US,D,20151230,000000,24.4841,24.8206,24.1971,24.2683,57152.400338139,0
+HSII.US,D,20151231,000000,24.2327,24.2327,23.5725,23.5823,81106.336479013,0
+HSII.US,D,20160104,000000,23.236,23.236,22.0136,22.0314,112050.75236002,0
+HSII.US,D,20160105,000000,22.0136,22.2145,21.7444,21.8948,166398.47402225,0
+HSII.US,D,20160106,000000,21.6503,22.8608,21.2959,22.7153,125743.76752377,0
+HSII.US,D,20160107,000000,22.265,22.9766,22.1957,22.257,62906.235013676,0
+HSII.US,D,20160108,000000,22.4986,22.8608,22.1789,22.3144,168577.75784931,0
+HSII.US,D,20160111,000000,22.3144,23.0013,22.2056,22.9766,119012.94283396,0
+HSII.US,D,20160112,000000,23.14,23.2013,22.8193,23.0371,95335.837369311,0
+HSII.US,D,20160113,000000,23.1063,23.4784,22.8608,23.1211,167490.64176311,0
+HSII.US,D,20160114,000000,23.2112,23.7318,22.9054,23.3121,126371.18303448,0
+HSII.US,D,20160115,000000,22.7925,23.3379,22.1007,23.229,96077.420275693,0
+HSII.US,D,20160119,000000,23.4537,23.4784,22.2908,22.5758,146588.91537726,0
+HSII.US,D,20160120,000000,22.3323,23.3478,22.1611,23.1211,126615.68312077,0
+HSII.US,D,20160121,000000,23.1211,23.518,22.5926,22.9519,119338.26939507,0
+HSII.US,D,20160122,000000,23.0984,23.3478,22.4897,22.6738,82104.543442917,0
+HSII.US,D,20160125,000000,22.4461,22.8608,21.6582,22.5253,59018.481575315,0
+HSII.US,D,20160126,000000,22.7084,23.3289,22.4461,23.0885,68634.811415833,0
+HSII.US,D,20160127,000000,22.9766,23.52,22.0928,22.3234,67119.315013146,0
+HSII.US,D,20160128,000000,22.4739,23.1488,21.6672,22.6006,51638.014094228,0
+HSII.US,D,20160129,000000,22.6094,23.0617,22.4739,22.8361,73169.176652673,0
+HSII.US,D,20160201,000000,22.8796,22.8796,22.5085,22.6094,60040.936481661,0
+HSII.US,D,20160202,000000,22.4649,22.7767,21.8453,21.8948,37014.484139232,0
+HSII.US,D,20160203,000000,22.1462,22.1462,21.0644,21.1208,48059.421922016,0
+HSII.US,D,20160204,000000,20.9693,21.3801,20.7259,20.815,33794.559448989,0
+HSII.US,D,20160205,000000,20.8238,21.3465,19.3085,19.3481,87107.702233654,0
+HSII.US,D,20160208,000000,19.1997,20.1389,18.8918,20.0034,105014.80772781,0
+HSII.US,D,20160209,000000,19.6976,20.612,19.5332,20.2033,48383.738152191,0
+HSII.US,D,20160210,000000,20.0825,20.612,19.7876,19.8143,74610.918897096,0
+HSII.US,D,20160211,000000,19.4283,19.8143,19.3343,19.5589,57696.968712171,0
+HSII.US,D,20160212,000000,19.6203,20.2033,18.9423,19.4738,77906.618407473,0
+HSII.US,D,20160216,000000,19.5521,19.8381,19.3422,19.5589,87530.020564537,0
+HSII.US,D,20160217,000000,19.6371,19.8143,19.2649,19.4006,91675.408391354,0
+HSII.US,D,20160218,000000,19.5243,19.9153,19.4382,19.5431,56302.712021699,0
+HSII.US,D,20160219,000000,19.5521,20.5874,19.5521,20.0825,88325.15101048,0
+HSII.US,D,20160222,000000,20.0993,20.4201,19.741,19.8806,150913.13177959,0
+HSII.US,D,20160223,000000,18.6711,20.6645,18.6711,19.654,160712.33151937,0
+HSII.US,D,20160224,000000,19.4184,20.3498,18.7167,19.8054,88717.159413308,0
+HSII.US,D,20160225,000000,19.7777,20.2993,19.1769,20.2033,123075.4835241,0
+HSII.US,D,20160226,000000,20.1241,20.1835,19.7322,20.1389,66233.254783041,0
+HSII.US,D,20160229,000000,19.943,20.6071,19.943,20.4547,113269.21146777,0
+HSII.US,D,20160301,000000,20.5448,21.3297,19.9726,21.2544,81432.673371059,0
+HSII.US,D,20160302,000000,21.3801,21.8919,21.1654,21.6325,159450.4281814,0
+HSII.US,D,20160303,000000,21.6325,21.9304,20.6318,20.9169,85698.290579156,0
+HSII.US,D,20160304,000000,20.9951,21.5633,20.7783,21.2921,91033.84824755,0
+HSII.US,D,20160307,000000,21.2643,21.7048,20.9951,21.1386,70921.19032202,0
+HSII.US,D,20160308,000000,20.9605,21.0644,20.612,20.6318,68594.398178428,0
+HSII.US,D,20160309,000000,20.7407,21.0475,19.0373,20.6645,133512.20208393,0
+HSII.US,D,20160310,000000,20.6645,20.7783,19.4382,19.5521,112899.43034552,0
+HSII.US,D,20160311,000000,19.8301,20.0518,19.4461,19.7589,95985.480160597,0
+HSII.US,D,20160314,000000,19.646,19.8351,19.2947,19.4827,86830.871557431,0
+HSII.US,D,20160315,000000,19.4084,19.6718,18.9839,19.4382,88252.407183151,0
+HSII.US,D,20160316,000000,19.3343,19.8539,19.3343,19.8143,71025.254408338,0
+HSII.US,D,20160317,000000,19.741,20.5784,19.4906,20.4814,92962.570002703,0
+HSII.US,D,20160318,000000,20.5952,20.6991,20.2824,20.5784,158628.0188002,0
+HSII.US,D,20160321,000000,20.4913,20.8238,20.2132,20.5694,61648.372999445,0
+HSII.US,D,20160322,000000,20.4121,20.7981,20.0212,20.3339,84863.757226742,0
+HSII.US,D,20160323,000000,20.3498,20.622,19.8965,20.1142,109701.73293585,0
+HSII.US,D,20160324,000000,20.1321,20.6348,19.9866,20.3755,127581.55949475,0
+HSII.US,D,20160328,000000,20.5091,20.6467,19.943,20.1557,91536.993053242,0
+HSII.US,D,20160329,000000,20.0657,20.2132,19.8806,19.9776,197920.79919814,0
+HSII.US,D,20160330,000000,20.1321,20.324,19.8618,20.1657,225911.00742484,0
+HSII.US,D,20160331,000000,20.1241,20.8238,20.0034,20.6368,113909.76128065,0
+HSII.US,D,20160401,000000,20.5694,21.0842,20.3587,20.9862,88072.568276699,0
+HSII.US,D,20160404,000000,21.0921,21.39,20.324,20.4121,74174.455933122,0
+HSII.US,D,20160405,000000,20.2508,20.5002,20.0825,20.1241,68398.393977014,0
+HSII.US,D,20160406,000000,20.0469,20.6991,19.656,20.6318,106575.76902258,0
+HSII.US,D,20160407,000000,20.4547,21.0743,20.4201,20.6368,204742.5536721,0
+HSII.US,D,20160408,000000,20.7159,21.3297,20.5091,21.0644,59266.012654421,0
+HSII.US,D,20160411,000000,21.0743,21.4346,20.7694,20.7882,64738.975329991,0
+HSII.US,D,20160412,000000,20.7981,20.907,20.5694,20.612,39634.272254011,0
+HSII.US,D,20160413,000000,20.6803,21.0219,20.6803,20.8586,65075.415531388,0
+HSII.US,D,20160414,000000,20.8832,21.3673,20.8832,21.203,34789.735420088,0
+HSII.US,D,20160415,000000,21.101,21.5681,21.0219,21.4999,24630.857867407,0
+HSII.US,D,20160418,000000,21.3297,21.5266,21.0129,21.1654,27984.146241086,0
+HSII.US,D,20160419,000000,21.2267,21.2267,20.7407,20.9862,33714.743305114,0
+HSII.US,D,20160420,000000,20.9436,21.6067,20.9436,21.4236,48042.246296119,0
+HSII.US,D,20160421,000000,21.3297,21.3554,20.9951,21.1654,35009.987563945,0
+HSII.US,D,20160422,000000,21.0921,21.3534,21.0031,21.1208,70761.55803427,0
+HSII.US,D,20160425,000000,20.9951,21.6157,20.4042,20.8328,64496.495905561,0
+HSII.US,D,20160426,000000,19.4738,19.5847,17.905,17.913,492377.70891653,0
+HSII.US,D,20160427,000000,18.1851,18.1851,17.2854,17.3834,264577.382643,0
+HSII.US,D,20160428,000000,17.3636,17.7833,17.2507,17.7298,176411.86392027,0
+HSII.US,D,20160429,000000,17.5635,17.7665,17.041,17.1815,188588.37235039,0
+HSII.US,D,20160502,000000,17.0676,17.126,16.3283,16.5392,195612.19301139,0
+HSII.US,D,20160503,000000,16.3976,16.9617,15.9284,16.0492,229917.97991354,0
+HSII.US,D,20160504,000000,16.0859,16.3749,15.9452,16.2432,200742.65349994,0
+HSII.US,D,20160505,000000,16.1363,16.4085,16.0859,16.2254,143757.96809703,0
+HSII.US,D,20160506,000000,16.0671,16.9786,15.9858,16.3303,145015.83011127,0
+HSII.US,D,20160509,000000,16.2768,16.8302,15.9186,16.6005,77721.727846345,0
+HSII.US,D,20160510,000000,16.6896,16.8826,16.3303,16.5242,125509.37074681,0
+HSII.US,D,20160511,000000,16.6471,16.6471,16.2026,16.5064,108421.64364105,0
+HSII.US,D,20160512,000000,16.4896,17.1558,16.0859,16.2432,75338.357170386,0
+HSII.US,D,20160513,000000,16.2076,16.5064,16.1195,16.2254,53668.779273829,0
+HSII.US,D,20160516,000000,16.2858,16.7668,16.1115,16.6193,86180.21843521,0
+HSII.US,D,20160517,000000,16.5906,16.8588,16.163,16.2352,85245.66232022,0
+HSII.US,D,20160518,000000,16.2254,16.3571,15.7889,15.8651,105250.21483569,0
+HSII.US,D,20160519,000000,15.8215,15.9789,15.5583,15.587,78412.794205971,0
+HSII.US,D,20160520,000000,15.6108,16.0492,15.4623,16.0235,140448.12395357,0
+HSII.US,D,20160523,000000,15.9858,16.3917,15.8473,15.8819,73793.56117058,0
+HSII.US,D,20160524,000000,15.9858,16.2937,15.8522,16.0136,132340.21819919,0
+HSII.US,D,20160525,000000,16.0136,16.0671,15.8473,15.8908,95944.056592256,0
+HSII.US,D,20160526,000000,15.971,16.2521,15.7335,16.0324,107356.75483543,0
+HSII.US,D,20160527,000000,15.9958,16.5402,15.9958,16.5402,106956.66378512,0
+HSII.US,D,20160531,000000,16.4728,16.4896,16.1047,16.1996,64483.361603405,0
+HSII.US,D,20160601,000000,16.163,16.4342,16.0235,16.3481,167611.88147533,0
+HSII.US,D,20160602,000000,16.2689,16.4629,16.2432,16.3303,57727.278640225,0
+HSII.US,D,20160603,000000,16.171,16.2689,16.0581,16.0947,81777.196219936,0
+HSII.US,D,20160606,000000,16.0671,16.5242,16.0047,16.3481,102062.62073537,0
+HSII.US,D,20160607,000000,16.3303,16.5728,16.1313,16.5242,136513.89529219,0
+HSII.US,D,20160608,000000,16.4728,16.8677,16.3382,16.8044,94681.14292335,0
+HSII.US,D,20160609,000000,16.6282,16.8044,16.5658,16.6559,84520.2447088,0
+HSII.US,D,20160610,000000,16.4896,16.6381,16.2858,16.3026,53606.138755851,0
+HSII.US,D,20160613,000000,16.3749,16.3749,15.9611,15.9789,62239.416596493,0
+HSII.US,D,20160614,000000,15.8651,16.0859,15.7799,15.9532,72683.207472878,0
+HSII.US,D,20160615,000000,15.9274,16.0581,15.8473,15.8908,63654.890236603,0
+HSII.US,D,20160616,000000,15.7335,15.7335,15.2009,15.383,172452.37698552,0
+HSII.US,D,20160617,000000,15.3474,15.4979,15.2257,15.2762,238102.670819,0
+HSII.US,D,20160620,000000,15.39,15.8137,15.39,15.6711,160688.08357693,0
+HSII.US,D,20160621,000000,15.7335,15.7335,15.39,15.6028,49054.597893115,0
+HSII.US,D,20160622,000000,15.5781,15.7799,15.3386,15.3662,56698.761748268,0
+HSII.US,D,20160623,000000,15.5583,15.8137,15.4445,15.5227,49800.222123236,0
+HSII.US,D,20160624,000000,14.9287,15.3386,14.8209,14.8743,145954.42755,0
+HSII.US,D,20160627,000000,14.6209,14.6209,14.234,14.3577,127356.25569622,0
+HSII.US,D,20160628,000000,14.4864,14.6121,14.2973,14.3477,97965.728793441,0
+HSII.US,D,20160629,000000,14.428,14.6031,14.3755,14.4705,115961.74340989,0
+HSII.US,D,20160630,000000,14.523,14.8387,14.4794,14.804,134330.57014139,0
+HSII.US,D,20160701,000000,14.7496,15.0416,14.7496,14.9525,66147.376653556,0
+HSII.US,D,20160705,000000,14.7774,14.8743,14.5309,14.8476,79947.486896425,0
+HSII.US,D,20160706,000000,14.7071,14.8209,14.6209,14.6833,64004.464740156,0
+HSII.US,D,20160707,000000,14.7952,14.9525,14.6655,14.6734,59507.481747915,0
+HSII.US,D,20160708,000000,14.8843,15.3316,14.5843,15.3049,77671.211299589,0
+HSII.US,D,20160711,000000,15.3662,15.6542,15.2337,15.5405,37026.608110453,0
+HSII.US,D,20160712,000000,15.5781,16.0581,15.5781,15.8305,43775.618757087,0
+HSII.US,D,20160713,000000,15.8552,16.0492,15.8037,15.9096,68655.018034536,0
+HSII.US,D,20160714,000000,16.1442,16.1808,15.6374,15.6444,46084.224943848,0
+HSII.US,D,20160715,000000,15.7799,16.1343,15.1753,15.687,66630.314840545,0
+HSII.US,D,20160718,000000,15.6612,15.7058,15.4692,15.5949,76892.246148607,0
+HSII.US,D,20160719,000000,15.6108,15.6542,15.3386,15.4623,58114.235388378,0
+HSII.US,D,20160720,000000,15.5503,15.6108,15.3574,15.4791,79753.503356881,0
+HSII.US,D,20160721,000000,15.5227,15.6028,15.3662,15.4979,157824.80570678,0
+HSII.US,D,20160722,000000,15.4523,15.5315,15.3386,15.4979,105545.23146875,0
+HSII.US,D,20160725,000000,15.4098,15.5503,15.2851,15.2851,86988.48318331,0
+HSII.US,D,20160726,000000,15.7968,18.6989,15.4177,18.5494,702927.64480373,0
+HSII.US,D,20160727,000000,18.4979,18.5494,17.5923,18.1019,159567.62656987,0
+HSII.US,D,20160728,000000,18.1535,18.1633,17.6556,17.6804,96497.717944705,0
+HSII.US,D,20160729,000000,17.5379,18.006,16.9687,17.0667,134342.69411261,0
+HSII.US,D,20160801,000000,17.1488,17.7951,16.7668,16.9083,56417.889748304,0
+HSII.US,D,20160802,000000,16.9409,17.1024,16.5777,16.6896,71855.746437011,0
+HSII.US,D,20160803,000000,16.6559,16.9024,16.3501,16.7331,28834.844888462,0
+HSII.US,D,20160804,000000,16.6995,16.7866,16.3273,16.4411,51476.361144608,0
+HSII.US,D,20160805,000000,16.4708,17.1518,16.4708,16.7964,73365.180854088,0
+HSII.US,D,20160808,000000,16.8509,16.8509,16.5649,16.7331,60846.170236956,0
+HSII.US,D,20160809,000000,16.6896,16.8124,16.5332,16.5402,35297.931880455,0
+HSII.US,D,20160810,000000,16.4966,16.841,16.3541,16.5144,31270.752773048,0
+HSII.US,D,20160811,000000,16.557,16.7964,16.461,16.6559,46894.510353817,0
+HSII.US,D,20160812,000000,16.6649,17.5181,16.3184,16.5718,33443.974614501,0
+HSII.US,D,20160815,000000,16.557,17.0083,16.5242,16.9429,38131.91015348,0
+HSII.US,D,20160816,000000,16.9429,17.2092,16.6471,16.9291,63459.896366124,0
+HSII.US,D,20160817,000000,16.8935,17.3438,16.8222,17.0508,39261.46013895,0
+HSII.US,D,20160818,000000,17.0608,17.1518,16.6084,16.6797,40034.36330432,0
+HSII.US,D,20160819,000000,16.6282,16.8588,16.451,16.6282,69236.968653167,0
+HSII.US,D,20160822,000000,16.547,17.042,16.4144,16.9707,31319.248657933,0
+HSII.US,D,20160823,000000,17.133,17.133,16.6559,16.6896,52053.260108565,0
+HSII.US,D,20160824,000000,16.6649,16.7678,16.3451,16.5995,66301.95728663,0
+HSII.US,D,20160825,000000,16.4798,16.9291,16.4798,16.8509,70893.911386772,0
+HSII.US,D,20160826,000000,16.9192,17.1756,16.8124,17.0172,32297.249003134,0
+HSII.US,D,20160829,000000,17.1597,17.1597,16.5144,16.6559,82215.679845781,0
+HSII.US,D,20160830,000000,16.8054,16.9429,16.6133,16.9192,45390.127591416,0
+HSII.US,D,20160831,000000,16.9607,16.9607,16.3541,16.5054,39312.987016641,0
+HSII.US,D,20160901,000000,16.4876,16.8846,16.3451,16.7588,43844.321260675,0
+HSII.US,D,20160902,000000,16.8766,16.9994,16.557,16.6471,41455.898930041,0
+HSII.US,D,20160906,000000,16.6084,16.8687,16.451,16.6183,54785.194957142,0
+HSII.US,D,20160907,000000,16.5817,16.6797,16.456,16.6084,25683.622701808,0
+HSII.US,D,20160908,000000,16.5649,16.9519,16.2907,16.8588,50725.68525981,0
+HSII.US,D,20160909,000000,16.5995,16.7776,16.3273,16.3372,48667.641144961,0
+HSII.US,D,20160912,000000,16.2036,16.8539,16.1868,16.742,77982.393227607,0
+HSII.US,D,20160913,000000,16.557,16.5946,16.1076,16.2036,50017.443274288,0
+HSII.US,D,20160914,000000,16.16,16.2749,15.9047,16.16,43009.787908263,0
+HSII.US,D,20160915,000000,16.2135,16.3897,15.965,16.3451,43382.600023324,0
+HSII.US,D,20160916,000000,16.4233,16.5332,16.0907,16.4411,140835.08070172,0
+HSII.US,D,20160919,000000,16.4233,16.6421,16.1868,16.2996,39628.2102684,0
+HSII.US,D,20160920,000000,16.2996,16.4144,15.6632,15.6889,87807.861571696,0
+HSII.US,D,20160921,000000,15.6632,16.3639,15.6632,16.2314,78808.84393254,0
+HSII.US,D,20160922,000000,16.2492,16.461,16.2492,16.3273,82268.217054407,0
+HSII.US,D,20160923,000000,16.266,16.2749,15.6316,16.0443,50917.648137484,0
+HSII.US,D,20160926,000000,16.0443,16.1155,15.8592,15.8691,19741.866472339,0
+HSII.US,D,20160927,000000,15.7829,15.9482,15.7553,15.9126,30106.851535784,0
+HSII.US,D,20160928,000000,15.8503,16.2402,15.8503,16.1868,45231.505634602,0
+HSII.US,D,20160929,000000,16.2135,16.2314,15.7829,15.7987,24801.603795443,0
+HSII.US,D,20160930,000000,15.9225,16.4966,15.7553,16.3986,47555.266785389,0
+HSII.US,D,20161003,000000,16.167,16.8588,16.167,16.841,58786.105460237,0
+HSII.US,D,20161004,000000,16.8588,17.1953,16.5718,16.7183,53020.146813479,0
+HSII.US,D,20161005,000000,16.8124,17.5101,16.8124,17.3438,50328.625202307,0
+HSII.US,D,20161006,000000,17.3696,17.6447,17.2884,17.5992,79294.813112335,0
+HSII.US,D,20161007,000000,17.5804,17.6704,17.0608,17.4418,77327.698781646,0
+HSII.US,D,20161010,000000,17.5437,17.8892,17.5437,17.6358,77628.777400313,0
+HSII.US,D,20161011,000000,17.6626,17.6626,17.133,17.2637,61616.04240952,0
+HSII.US,D,20161012,000000,17.1914,17.4853,17.1241,17.3438,54762.96767657,0
+HSII.US,D,20161013,000000,17.2815,17.6972,16.9707,17.6536,82693.566378094,0
+HSII.US,D,20161014,000000,17.8357,18.0753,17.5992,17.8892,106047.36594351,0
+HSII.US,D,20161017,000000,17.8803,17.9278,17.6626,17.7061,63548.805488414,0
+HSII.US,D,20161018,000000,17.9694,18.7245,17.7061,17.9278,106395.93011612,0
+HSII.US,D,20161019,000000,18.0594,18.0594,17.1756,17.8357,65155.231675263,0
+HSII.US,D,20161020,000000,17.9694,18.0139,17.616,17.6626,59160.938237167,0
+HSII.US,D,20161021,000000,17.6626,18.1455,17.4418,18.0594,49561.784022547,0
+HSII.US,D,20161024,000000,18.0139,18.5018,17.7061,17.9694,66256.492394549,0
+HSII.US,D,20161025,000000,18.1029,18.1029,15.4098,15.6316,185012.81117099,0
+HSII.US,D,20161026,000000,15.3662,16.5144,15.3662,15.9819,113208.59161167,0
+HSII.US,D,20161027,000000,15.9404,15.9404,15.5415,15.5415,93475.818117746,0
+HSII.US,D,20161028,000000,15.6316,15.9404,15.4523,15.4523,88489.834952906,0
+HSII.US,D,20161031,000000,15.8067,16.3372,15.5415,16.3372,106187.80194349,0
+HSII.US,D,20161101,000000,16.3797,16.3797,15.6316,15.9819,90271.04839153,0
+HSII.US,D,20161102,000000,16.2758,16.3669,15.965,16.0541,98477.966577549,0
+HSII.US,D,20161103,000000,16.1888,16.455,15.965,16.1422,77879.339472225,0
+HSII.US,D,20161104,000000,16.2758,16.5441,16.0541,16.1007,58346.611503457,0
+HSII.US,D,20161107,000000,16.3669,16.5006,16.1007,16.1007,80933.569889107,0
+HSII.US,D,20161108,000000,16.1888,16.6757,15.4474,16.5866,39384.720513035,0
+HSII.US,D,20161109,000000,16.3204,17.4784,16.3204,17.4349,86931.904650943,0
+HSII.US,D,20161110,000000,17.6111,18.4127,17.4349,18.2772,94250.741944987,0
+HSII.US,D,20161111,000000,18.2772,19.3442,18.1435,19.3026,124182.80622899,0
+HSII.US,D,20161114,000000,19.167,19.656,18.3217,18.5018,117345.89679101,0
+HSII.US,D,20161115,000000,18.192,18.9473,17.6111,18.5018,68504.478725202,0
+HSII.US,D,20161116,000000,18.3683,18.9473,18.3683,18.7681,90814.606434627,0
+HSII.US,D,20161117,000000,18.7681,19.1344,18.2336,18.7681,67831.598322408,0
+HSII.US,D,20161118,000000,18.589,18.9007,18.589,18.7018,64840.008423504,0
+HSII.US,D,20161121,000000,18.8552,18.9473,18.5454,18.7681,119606.00709288,0
+HSII.US,D,20161122,000000,18.8106,18.9225,18.6335,18.7265,147145.60772251,0
+HSII.US,D,20161123,000000,18.8106,18.9473,18.589,18.6791,154688.73848415,0
+HSII.US,D,20161125,000000,18.7265,18.9007,18.6335,18.9007,54068.870324138,0
+HSII.US,D,20161128,000000,18.9899,19.0779,18.6791,18.9007,136277.47785338,0
+HSII.US,D,20161129,000000,18.6791,18.9899,18.6791,18.7265,66239.316768652,0
+HSII.US,D,20161130,000000,18.9473,18.9473,18.6335,18.8552,118881.5998124,0
+HSII.US,D,20161201,000000,18.8106,19.1214,18.7265,18.9473,88320.099355804,0
+HSII.US,D,20161202,000000,18.9473,19.0779,18.8552,18.9473,29224.832629419,0
+HSII.US,D,20161205,000000,18.9899,19.3442,18.9899,19.3442,58750.743877507,0
+HSII.US,D,20161206,000000,19.5233,20.0122,19.167,19.9687,112795.3662592,0
+HSII.US,D,20161207,000000,19.9687,20.2379,19.746,20.1419,72230.579213942,0
+HSII.US,D,20161208,000000,20.2794,21.2554,20.1419,21.2554,95778.362318895,0
+HSII.US,D,20161209,000000,21.4791,21.7454,20.9466,21.3485,118265.29794197,0
+HSII.US,D,20161212,000000,21.2554,21.5711,21.0802,21.2554,96593.699383541,0
+HSII.US,D,20161213,000000,21.4346,21.6573,21.1278,21.3485,93747.597139295,0
+HSII.US,D,20161214,000000,21.3485,21.3485,20.8596,21.0802,50336.707849788,0
+HSII.US,D,20161215,000000,21.2099,21.6573,21.0129,21.5711,73386.397803724,0
+HSII.US,D,20161216,000000,21.5711,21.9255,21.2554,21.7454,305255.32675299,0
+HSII.US,D,20161219,000000,21.9255,22.0591,21.2554,21.4791,99309.468937157,0
+HSII.US,D,20161220,000000,21.7454,21.9661,21.5236,21.6157,85457.831816596,0
+HSII.US,D,20161221,000000,21.5711,21.8364,21.1278,21.2554,69118.759933758,0
+HSII.US,D,20161222,000000,21.394,21.4346,21.1278,21.2554,31064.645262282,0
+HSII.US,D,20161223,000000,21.2554,21.4791,21.099,21.3029,31946.664168646,0
+HSII.US,D,20161227,000000,21.0802,21.6573,21.0802,21.2099,51723.892223714,0
+HSII.US,D,20161228,000000,21.2554,21.6157,21.2099,21.6157,80970.952133707,0
+HSII.US,D,20161229,000000,21.6157,22.2353,21.4791,21.7899,65171.396970226,0
+HSII.US,D,20161230,000000,21.7899,21.7899,21.394,21.4791,49082.887159298,0
+HSII.US,D,20170103,000000,21.7454,21.7454,21.1722,21.5236,55432.817086557,0
+HSII.US,D,20170104,000000,21.7018,22.1472,21.6157,22.0126,81114.419126494,0
+HSII.US,D,20170105,000000,22.0126,22.0126,21.1504,21.2099,38488.55697358,0
+HSII.US,D,20170106,000000,21.2099,21.3029,20.6348,20.6774,50095.238756293,0
+HSII.US,D,20170109,000000,20.5902,20.6348,20.1419,20.1884,60750.188798119,0
+HSII.US,D,20170110,000000,20.1884,20.8596,20.1884,20.6348,59108.401028542,0
+HSII.US,D,20170111,000000,20.6774,21.3029,20.5478,21.2554,79853.526119458,0
+HSII.US,D,20170112,000000,21.1722,21.2099,20.6774,20.7229,83638.225802436,0
+HSII.US,D,20170113,000000,20.815,20.9466,20.4557,20.6348,117182.22317952,0
+HSII.US,D,20170117,000000,20.5902,20.5902,20.2379,20.2379,47991.729749363,0
+HSII.US,D,20170118,000000,20.2794,21.1278,20.0122,20.1884,73131.794408074,0
+HSII.US,D,20170119,000000,20.2794,20.2794,19.746,19.8787,61836.294553378,0
+HSII.US,D,20170120,000000,19.8361,20.322,19.8361,19.9687,85617.464104346,0
+HSII.US,D,20170123,000000,19.7925,19.8232,19.5679,19.6134,38526.949549114,0
+HSII.US,D,20170124,000000,19.5679,20.4557,19.5679,20.322,63164.879733067,0
+HSII.US,D,20170125,000000,20.5902,20.815,20.4557,20.5478,67938.693401532,0
+HSII.US,D,20170126,000000,20.5032,20.5902,20.1884,20.1884,22638.485263341,0
+HSII.US,D,20170127,000000,20.322,20.322,19.7925,19.9222,22157.567738222,0
+HSII.US,D,20170130,000000,19.7004,19.7004,19.3442,19.4807,36025.370153745,0
+HSII.US,D,20170131,000000,19.4807,20.0578,19.3026,19.8787,62142.424826721,0
+HSII.US,D,20170201,000000,20.04,20.2686,19.7717,19.9519,44921.334037519,0
+HSII.US,D,20170202,000000,19.9034,20.2201,19.459,19.5926,26637.375104566,0
+HSII.US,D,20170203,000000,19.8599,19.9964,19.6826,19.9964,33645.030470591,0
+HSII.US,D,20170206,000000,19.9034,20.2201,19.4114,19.5491,32340.693233345,0
+HSII.US,D,20170207,000000,19.5926,19.6826,19.2363,19.2363,52330.090784788,0
+HSII.US,D,20170208,000000,19.1006,19.1006,18.7443,18.9671,84329.292162061,0
+HSII.US,D,20170209,000000,18.9671,19.5926,18.9215,19.5491,94709.432189534,0
+HSII.US,D,20170210,000000,19.5491,19.7262,19.5491,19.6826,30277.59746382,0
+HSII.US,D,20170213,000000,19.8599,19.9034,19.6826,19.7262,27786.121377802,0
+HSII.US,D,20170214,000000,19.8183,19.8183,19.5926,19.6826,32387.16845636,0
+HSII.US,D,20170215,000000,19.5491,19.9034,19.459,19.8183,71007.068451506,0
+HSII.US,D,20170216,000000,19.8599,19.9964,19.3718,19.5926,54024.415762993,0
+HSII.US,D,20170217,000000,19.4114,19.7262,19.3669,19.5035,89022.279355716,0
+HSII.US,D,20170221,000000,19.5035,19.8183,19.4114,19.6826,76159.756220642,0
+HSII.US,D,20170222,000000,19.5926,19.8183,19.3669,19.5491,26224.149752099,0
+HSII.US,D,20170223,000000,19.5926,19.5926,19.0126,19.0126,44923.354699389,0
+HSII.US,D,20170224,000000,18.7859,19.3669,18.7859,19.1888,77710.614206058,0
+HSII.US,D,20170227,000000,19.1888,19.3253,18.877,19.1888,108949.03638919,0
+HSII.US,D,20170228,000000,20.8902,22.1303,20.1301,21.876,256972.62169432,0
+HSII.US,D,20170301,000000,22.2749,22.5876,21.876,21.9195,107574.98631741,0
+HSII.US,D,20170302,000000,21.9195,22.1433,21.783,22.0987,68925.786725149,0
+HSII.US,D,20170303,000000,21.9621,22.2323,21.783,22.0987,116386.08240263,0
+HSII.US,D,20170306,000000,22.0987,22.1877,21.7394,21.783,64778.378236461,0
+HSII.US,D,20170307,000000,21.876,22.1769,21.7394,21.876,55347.949288007,0
+HSII.US,D,20170308,000000,21.9195,22.0987,21.7394,21.8295,57242.319791365,0
+HSII.US,D,20170309,000000,21.783,22.0987,21.6968,21.7394,89328.409629059,0
+HSII.US,D,20170310,000000,21.9621,22.0532,21.6067,21.6513,74972.61737187,0
+HSII.US,D,20170313,000000,21.8077,22.1433,21.5147,21.9621,75575.78494014,0
+HSII.US,D,20170314,000000,21.783,21.9195,21.6067,21.783,43644.275735521,0
+HSII.US,D,20170315,000000,21.876,22.7678,21.876,22.6342,196843.7864213,0
+HSII.US,D,20170316,000000,22.6817,23.527,22.6817,23.4854,100772.42813121,0
+HSII.US,D,20170317,000000,23.3043,23.4418,22.9499,23.3043,158802.80605198,0
+HSII.US,D,20170320,000000,23.2607,23.3725,22.9925,23.1241,75917.276796212,0
+HSII.US,D,20170321,000000,23.2191,23.6625,22.7253,22.8568,102319.24479289,0
+HSII.US,D,20170322,000000,22.7253,23.038,22.5876,22.7678,143586.21183807,0
+HSII.US,D,20170323,000000,22.8568,23.4854,22.7253,23.1241,149418.85232654,0
+HSII.US,D,20170324,000000,23.1241,23.3043,22.6817,22.8143,75014.04094021,0
+HSII.US,D,20170327,000000,22.8568,23.1706,22.0532,23.1241,69196.555415762,0
+HSII.US,D,20170328,000000,23.038,23.1241,22.6342,22.9014,51102.538698612,0
+HSII.US,D,20170329,000000,22.8143,22.8568,22.2749,22.5451,102234.37699435,0
+HSII.US,D,20170330,000000,22.5451,23.1241,22.4135,22.9499,93021.16919694,0
+HSII.US,D,20170331,000000,23.038,23.709,22.7253,23.5735,117148.88225866,0
+HSII.US,D,20170403,000000,23.4418,23.709,22.5451,22.9499,218867.99047609,0
+HSII.US,D,20170404,000000,22.9499,23.6625,22.8143,23.1241,221243.27850457,0
+HSII.US,D,20170405,000000,23.2191,23.4854,22.7253,22.8143,130276.11209873,0
+HSII.US,D,20170406,000000,22.9014,22.9014,22.2749,22.4778,147421.42806779,0
+HSII.US,D,20170407,000000,22.4135,22.8143,22.3659,22.4135,95954.159901608,0
+HSII.US,D,20170410,000000,22.5876,23.2191,22.5451,23.038,121215.46427254,0
+HSII.US,D,20170411,000000,22.8568,23.1706,22.7253,22.9499,65577.550006145,0
+HSII.US,D,20170412,000000,23.1241,23.2191,22.6817,22.9925,77094.312335632,0
+HSII.US,D,20170413,000000,23.038,23.038,22.4551,22.6817,72493.265257075,0
+HSII.US,D,20170417,000000,22.7253,23.038,22.4995,22.9925,84283.827269981,0
+HSII.US,D,20170418,000000,22.9925,23.038,22.6817,22.9014,101062.3931096,0
+HSII.US,D,20170419,000000,22.9499,23.6625,22.9014,23.4418,92403.856995579,0
+HSII.US,D,20170420,000000,23.4854,24.0654,23.4418,23.8407,93244.452333603,0
+HSII.US,D,20170421,000000,23.7962,23.8873,23.3497,23.3953,91627.922837403,0
+HSII.US,D,20170424,000000,23.9327,24.2455,23.4854,23.9327,193136.88222032,0
+HSII.US,D,20170425,000000,22.0987,22.9925,19.5491,19.7262,689229.5779853,0
+HSII.US,D,20170426,000000,19.6826,19.6826,19.0126,19.1888,280746.71892874,0
+HSII.US,D,20170427,000000,19.1888,19.4827,19.0126,19.459,193928.98167346,0
+HSII.US,D,20170428,000000,19.5491,19.743,19.0561,19.2363,202824.94555724,0
+HSII.US,D,20170501,000000,19.459,19.6826,18.877,19.5035,172785.7861941,0
+HSII.US,D,20170502,000000,19.5035,19.7262,19.2591,19.3253,157633.85316005,0
+HSII.US,D,20170503,000000,19.2639,19.7104,17.912,19.6213,163678.66314489,0
+HSII.US,D,20170504,000000,19.7104,19.8459,18.586,19.4877,220895.72466288,0
+HSII.US,D,20170505,000000,19.6648,19.6648,19.2165,19.4877,233331.88814333,0
+HSII.US,D,20170508,000000,19.3075,19.7559,19.0373,19.3946,283878.74482763,0
+HSII.US,D,20170509,000000,19.4422,19.6648,19.2639,19.5313,138403.21414087,0
+HSII.US,D,20170510,000000,19.5313,19.7104,19.4422,19.4877,121424.6027761,0
+HSII.US,D,20170511,000000,19.3946,19.5313,19.3075,19.3946,100755.25250532,0
+HSII.US,D,20170512,000000,19.3501,19.3501,18.9918,19.2165,78144.046177228,0
+HSII.US,D,20170515,000000,19.171,20.2964,19.171,20.2558,240163.74592664,0
+HSII.US,D,20170516,000000,20.3418,20.524,19.5313,19.6648,150781.78875803,0
+HSII.US,D,20170517,000000,19.4877,19.5313,19.2165,19.2639,116850.8346328,0
+HSII.US,D,20170518,000000,19.171,19.5313,19.171,19.3946,90230.635154125,0
+HSII.US,D,20170519,000000,19.3946,19.6213,19.171,19.6213,101333.16180021,0
+HSII.US,D,20170522,000000,19.6648,19.8895,19.5767,19.8034,142592.0461979,0
+HSII.US,D,20170523,000000,19.936,20.0736,19.7559,19.9826,100244.02505215,0
+HSII.US,D,20170524,000000,20.0261,20.612,19.9826,20.1577,136413.87252961,0
+HSII.US,D,20170525,000000,20.2558,20.3854,19.8459,20.0736,96350.209628177,0
+HSII.US,D,20170526,000000,19.936,20.2964,19.936,20.0261,65645.242178799,0
+HSII.US,D,20170530,000000,19.936,19.9826,19.2639,19.3075,158309.76455563,0
+HSII.US,D,20170531,000000,19.3075,19.5313,19.1244,19.3946,135496.49204052,0
+HSII.US,D,20170601,000000,19.4877,19.936,19.3946,19.8252,95224.700966447,0
+HSII.US,D,20170602,000000,19.8459,20.2558,19.8459,20.1825,145293.67111843,0
+HSII.US,D,20170605,000000,20.1152,20.2063,19.4877,19.4877,52314.935820762,0
+HSII.US,D,20170606,000000,19.3946,19.6213,19.1244,19.3501,58087.966784065,0
+HSII.US,D,20170607,000000,19.3501,19.936,19.2165,19.4174,56518.922841816,0
+HSII.US,D,20170608,000000,19.3946,20.1152,19.3946,20.0261,43446.250872237,0
+HSII.US,D,20170609,000000,20.0736,20.3854,19.8034,19.8895,181186.68791967,0
+HSII.US,D,20170612,000000,19.8459,20.524,19.5313,19.7104,93633.429743625,0
+HSII.US,D,20170613,000000,19.6213,20.2964,19.6213,19.936,49990.16433904,0
+HSII.US,D,20170614,000000,19.936,19.936,19.4422,19.6213,59604.473517688,0
+HSII.US,D,20170615,000000,19.3946,19.7104,19.3946,19.5313,51448.071878425,0
+HSII.US,D,20170616,000000,19.3075,19.8459,19.2639,19.5767,103475.06338268,0
+HSII.US,D,20170619,000000,19.4877,20.1152,19.4877,19.9826,46210.516310738,0
+HSII.US,D,20170620,000000,19.936,20.1577,19.7559,20.0261,55160.027734073,0
+HSII.US,D,20170621,000000,20.0736,20.2964,19.8895,20.0261,55032.726036248,0
+HSII.US,D,20170622,000000,20.0736,20.2964,19.9826,20.0261,47985.667763753,0
+HSII.US,D,20170623,000000,20.0736,20.2558,19.8895,20.0736,91727.94559998,0
+HSII.US,D,20170626,000000,20.0736,20.2558,19.8459,19.8895,33600.575909445,0
+HSII.US,D,20170627,000000,19.8459,20.0261,19.5767,19.6648,34901.882153886,0
+HSII.US,D,20170628,000000,19.7559,20.2558,19.4877,20.2558,104388.40254803,0
+HSII.US,D,20170629,000000,20.2063,20.2063,19.5313,19.8459,47061.214958113,0
+HSII.US,D,20170630,000000,19.8034,20.0736,19.4877,19.5767,70526.150926387,0
+HSII.US,D,20170703,000000,19.6648,19.7104,19.4877,19.5767,27482.01176633,0
+HSII.US,D,20170705,000000,19.5313,19.7104,19.2165,19.5313,49966.926727532,0
+HSII.US,D,20170706,000000,19.2639,19.9826,19.1244,19.2165,73126.742753398,0
+HSII.US,D,20170707,000000,19.1244,20.2964,18.8552,20.2063,61997.947502998,0
+HSII.US,D,20170710,000000,19.9826,20.2558,19.5767,19.7559,45998.346814362,0
+HSII.US,D,20170711,000000,19.8034,19.8034,19.2639,19.6648,119234.20530875,0
+HSII.US,D,20170712,000000,19.7559,20.3418,19.6213,19.6213,90773.182866288,0
+HSII.US,D,20170713,000000,19.5767,19.8895,19.3501,19.8677,60184.403474449,0
+HSII.US,D,20170714,000000,19.7104,20.1152,19.7104,19.9826,95012.531470071,0
+HSII.US,D,20170717,000000,19.8895,20.2558,19.6213,20.2063,80067.716277705,0
+HSII.US,D,20170718,000000,20.0261,20.1577,19.8034,20.0736,49908.327533295,0
+HSII.US,D,20170719,000000,20.0736,20.2964,19.936,20.1577,45539.656569815,0
+HSII.US,D,20170720,000000,20.1152,20.3418,19.9826,20.1577,27726.51185263,0
+HSII.US,D,20170721,000000,20.3418,20.3418,19.9826,20.0261,44318.16646925,0
+HSII.US,D,20170724,000000,20.0736,20.3418,19.8034,19.9826,89460.76298156,0
+HSII.US,D,20170725,000000,19.2639,19.2639,16.4035,17.912,496620.08851311,0
+HSII.US,D,20170726,000000,17.912,17.912,16.9221,16.9637,251083.40267347,0
+HSII.US,D,20170727,000000,16.9637,17.0113,16.5174,16.6055,167388.59833867,0
+HSII.US,D,20170728,000000,16.5609,16.8311,16.4243,16.6055,147716.44470085,0
+HSII.US,D,20170731,000000,16.6055,16.6055,16.2462,16.2907,209565.87355639,0
+HSII.US,D,20170801,000000,16.3797,16.8311,16.1333,16.7401,123381.61379744,0
+HSII.US,D,20170802,000000,16.7668,17.132,16.7668,16.9954,125770.03612808,0
+HSII.US,D,20170803,000000,17.039,17.4497,16.9954,17.1765,138372.90421283,0
+HSII.US,D,20170804,000000,17.1765,17.2657,16.6767,16.7232,93787.000045764,0
+HSII.US,D,20170807,000000,16.7232,16.8816,16.2689,16.3609,134464.94415576,0
+HSII.US,D,20170808,000000,16.3609,17.2211,16.2254,16.9479,117478.25014351,0
+HSII.US,D,20170809,000000,16.9053,17.5369,16.6331,17.2657,135985.49221312,0
+HSII.US,D,20170810,000000,17.132,17.1765,16.2689,16.8133,193421.79554403,0
+HSII.US,D,20170811,000000,16.8133,17.039,16.2689,16.5857,199983.89496766,0
+HSII.US,D,20170814,000000,16.6331,17.132,16.6331,16.9053,74213.858839592,0
+HSII.US,D,20170815,000000,16.9479,16.9954,16.5411,16.6331,134256.81598313,0
+HSII.US,D,20170816,000000,16.6767,16.6767,16.2689,16.452,138062.73261574,0
+HSII.US,D,20170817,000000,16.452,16.6331,16.3155,16.3609,96461.346031039,0
+HSII.US,D,20170818,000000,16.2254,16.5857,16.2254,16.5857,74066.350523064,0
+HSII.US,D,20170821,000000,16.452,16.6331,16.4421,16.5411,60686.537949206,0
+HSII.US,D,20170822,000000,16.6331,16.7232,16.4055,16.4976,89445.608017533,0
+HSII.US,D,20170823,000000,16.3609,16.5411,16.3609,16.3817,53024.18813722,0
+HSII.US,D,20170824,000000,16.452,16.5411,16.4055,16.4758,46898.551677558,0
+HSII.US,D,20170825,000000,16.5857,16.6331,16.3609,16.4976,87576.495787553,0
+HSII.US,D,20170828,000000,16.5857,16.7886,16.4055,16.452,72372.02554486,0
+HSII.US,D,20170829,000000,16.4055,16.7232,16.4055,16.4055,119951.54027269,0
+HSII.US,D,20170830,000000,16.4055,16.5857,16.3372,16.3609,91213.687154002,0
+HSII.US,D,20170831,000000,16.452,16.6331,16.452,16.5411,82461.190263015,0
+HSII.US,D,20170901,000000,16.5857,16.7232,16.452,16.5857,81950.973140778,0
+HSII.US,D,20170905,000000,16.5857,16.6331,16.2689,16.2689,52653.396684028,0
+HSII.US,D,20170906,000000,16.2689,16.4976,16.2689,16.3609,58842.683992603,0
+HSII.US,D,20170907,000000,16.3609,16.452,16.2254,16.3155,81584.223011327,0
+HSII.US,D,20170908,000000,16.3609,16.6331,16.2689,16.452,72171.980019705,0
+HSII.US,D,20170911,000000,16.452,16.9954,16.452,16.9053,144635.94567966,0
+HSII.US,D,20170912,000000,17.0864,17.0864,16.7232,16.7668,54926.64128806,0
+HSII.US,D,20170913,000000,16.8598,17.1765,16.6767,17.132,96506.810923121,0
+HSII.US,D,20170914,000000,17.039,17.132,16.7232,16.9954,154021.92006697,0
+HSII.US,D,20170915,000000,17.039,17.3576,16.8598,17.3112,184768.31108469,0
+HSII.US,D,20170918,000000,17.3112,17.3171,16.8133,16.9954,102563.7448792,0
+HSII.US,D,20170919,000000,16.9954,17.2211,16.8598,17.0864,60197.537776606,0
+HSII.US,D,20170920,000000,17.132,17.4933,16.9479,17.4032,75193.879846663,0
+HSII.US,D,20170921,000000,17.4497,17.4497,17.1765,17.2211,65134.014725625,0
+HSII.US,D,20170922,000000,17.2657,17.9486,17.2211,17.6754,58405.210697694,0
+HSII.US,D,20170925,000000,17.72,18.4435,17.72,17.9486,123530.1324449,0
+HSII.US,D,20170926,000000,17.9922,18.4019,17.9486,18.3554,67728.544567025,0
+HSII.US,D,20170927,000000,18.4019,18.8067,18.0377,18.6721,89481.979931198,0
+HSII.US,D,20170928,000000,18.7196,19.2155,18.581,18.8067,120182.90605683,0
+HSII.US,D,20170929,000000,18.8067,19.3075,18.8067,19.1234,95791.496621052,0
+HSII.US,D,20171002,000000,19.17,19.7589,19.0353,19.7134,51896.65881362,0
+HSII.US,D,20171003,000000,19.7134,19.8064,19.4432,19.6223,92837.288966747,0
+HSII.US,D,20171004,000000,19.6678,19.7589,19.2155,19.4887,91067.189168408,0
+HSII.US,D,20171005,000000,19.5332,19.8935,19.4659,19.6678,66724.275617512,0
+HSII.US,D,20171006,000000,19.4432,19.941,19.4432,19.7134,81250.813802736,0
+HSII.US,D,20171009,000000,19.8064,19.8717,19.2857,19.3718,68412.538610106,0
+HSII.US,D,20171010,000000,19.3956,19.7589,18.7632,19.4887,85519.462003638,0
+HSII.US,D,20171011,000000,19.5332,19.6916,18.9453,19.0789,114815.01779852,0
+HSII.US,D,20171012,000000,18.9453,19.2155,18.8067,18.9889,75994.061947282,0
+HSII.US,D,20171013,000000,19.0353,19.3075,18.9889,19.0789,54099.180252192,0
+HSII.US,D,20171016,000000,19.0789,19.17,18.6266,19.0789,55293.39141751,0
+HSII.US,D,20171017,000000,19.1234,19.17,18.7632,18.8522,37426.699160763,0
+HSII.US,D,20171018,000000,18.8988,19.3075,18.8988,19.17,51914.844770453,0
+HSII.US,D,20171019,000000,19.0353,19.1234,18.8067,18.8067,76950.845342845,0
+HSII.US,D,20171020,000000,18.9889,19.2639,18.9453,19.0789,153217.69664261,0
+HSII.US,D,20171023,000000,19.1234,19.3501,18.6266,18.8067,84593.998867064,0
+HSII.US,D,20171024,000000,18.8522,19.5332,18.8522,19.3075,49591.083619666,0
+HSII.US,D,20171025,000000,19.2639,19.6223,19.0789,19.3956,49759.808885831,0
+HSII.US,D,20171026,000000,19.4887,19.8064,19.3501,19.4432,45838.714526612,0
+HSII.US,D,20171027,000000,20.3933,23.1132,20.3478,22.4363,233477.37579799,0
+HSII.US,D,20171030,000000,22.7509,22.84,20.6576,22.1175,108610.57552592,0
+HSII.US,D,20171031,000000,22.2531,23.52,22.1621,22.5243,236302.2610926,0
+HSII.US,D,20171101,000000,22.4787,22.5243,21.1218,22.5243,134181.04116299,0
+HSII.US,D,20171102,000000,22.5936,22.8698,22.1423,22.4174,130920.70323534,0
+HSII.US,D,20171103,000000,22.4174,22.6916,22.2323,22.5936,114780.66654673,0
+HSII.US,D,20171106,000000,22.5936,22.9152,22.2768,22.2768,93281.834578202,0
+HSII.US,D,20171107,000000,22.2323,22.7104,21.686,21.686,128038.22907743,0
+HSII.US,D,20171108,000000,21.5493,21.686,21.2267,21.4554,153007.54780811,0
+HSII.US,D,20171109,000000,21.3682,21.9592,21.1862,21.775,114535.15612949,0
+HSII.US,D,20171110,000000,21.7296,21.9592,21.4554,21.775,151818.38829747,0
+HSII.US,D,20171113,000000,21.7296,22.0036,21.686,21.775,104765.25598683,0
+HSII.US,D,20171114,000000,21.7296,21.8235,21.6157,21.775,110642.35103645,0
+HSII.US,D,20171115,000000,21.686,21.8701,21.3227,21.8235,104879.4233825,0
+HSII.US,D,20171116,000000,21.8701,22.551,21.392,22.1423,161666.08392212,0
+HSII.US,D,20171117,000000,22.0036,22.0977,21.2743,21.8701,144343.96003941,0
+HSII.US,D,20171120,000000,21.8701,22.3689,21.775,22.2768,185865.53048023,0
+HSII.US,D,20171121,000000,22.4599,22.6678,21.9136,22.5055,151435.47287305,0
+HSII.US,D,20171122,000000,22.551,22.8698,21.7166,22.4174,86543.937571855,0
+HSII.US,D,20171124,000000,22.4174,22.4174,21.686,22.2323,46064.018325145,0
+HSII.US,D,20171127,000000,22.2323,22.5936,22.0977,22.4174,99979.318347144,0
+HSII.US,D,20171128,000000,22.3689,22.5055,21.9592,22.3689,237151.94940904,0
+HSII.US,D,20171129,000000,22.4599,22.7777,21.9592,22.4599,215003.47464923,0
+HSII.US,D,20171130,000000,22.5936,22.9152,22.4174,22.7777,327310.85106677,0
+HSII.US,D,20171201,000000,22.6916,22.7113,21.6414,22.3689,120180.88539496,0
+HSII.US,D,20171204,000000,22.5055,22.6431,22.2323,22.3224,122279.34274722,0
+HSII.US,D,20171205,000000,22.2768,22.6431,22.0977,22.1423,118548.1906038,0
+HSII.US,D,20171206,000000,22.0977,22.1868,21.7296,21.9136,74490.689515816,0
+HSII.US,D,20171207,000000,21.775,22.4174,21.5019,22.0036,381795.97773618,0
+HSII.US,D,20171208,000000,22.0977,22.0977,21.6414,21.686,62001.988826738,0
+HSII.US,D,20171211,000000,21.7296,22.0492,21.0001,21.0951,84641.484421015,0
+HSII.US,D,20171212,000000,21.1416,21.6414,21.1416,21.4128,157468.15888668,0
+HSII.US,D,20171213,000000,21.4554,22.0977,21.3682,21.7296,99310.479268092,0
+HSII.US,D,20171214,000000,21.775,21.775,21.3227,21.5493,124468.72988363,0
+HSII.US,D,20171215,000000,21.686,22.7777,21.5949,22.551,438481.60518229,0
+HSII.US,D,20171218,000000,22.551,22.8698,22.3689,22.5936,84699.073284317,0
+HSII.US,D,20171219,000000,22.5936,22.8262,22.4174,22.6431,86772.272363193,0
+HSII.US,D,20171220,000000,22.7777,22.8698,22.4174,22.6916,232720.63792758,0
+HSII.US,D,20171221,000000,22.7341,22.9638,22.4599,22.8262,67328.453516716,0
+HSII.US,D,20171222,000000,22.7777,22.9152,22.3689,22.8698,91351.092161178,0
+HSII.US,D,20171226,000000,22.8262,23.1429,22.7777,23.1429,91754.214204293,0
+HSII.US,D,20171227,000000,23.1429,24.4336,22.4174,22.4174,425907.02636373,0
+HSII.US,D,20171228,000000,22.4599,22.8014,22.0502,22.1868,120117.23454605,0
+HSII.US,D,20171229,000000,22.3689,22.8262,22.2768,22.3689,112598.35172685,0
+HSII.US,D,20180102,000000,22.5055,22.7777,22.3689,22.7341,122940.09917879,0
+HSII.US,D,20180103,000000,22.6916,22.7341,21.686,21.9592,247060.2648898,0
+HSII.US,D,20180104,000000,22.0036,22.1868,21.8701,21.9592,88948.525197452,0
+HSII.US,D,20180105,000000,21.9592,22.1868,21.7296,22.0977,111525.38027375,0
+HSII.US,D,20180108,000000,22.1423,22.7104,22.0036,22.4599,144031.76778046,0
+HSII.US,D,20180109,000000,22.551,24.0535,22.551,23.8723,169078.88199313,0
+HSII.US,D,20180110,000000,23.7388,23.7388,23.3261,23.5072,150533.24734799,0
+HSII.US,D,20180111,000000,23.5072,23.5992,23.3715,23.5072,161378.13960561,0
+HSII.US,D,20180112,000000,23.5992,23.6447,23.4626,23.5527,149160.20760715,0
+HSII.US,D,20180116,000000,23.5992,24.5117,23.5072,23.9654,115719.26398545,0
+HSII.US,D,20180117,000000,23.9189,24.009,23.6893,23.9189,74945.338436622,0
+HSII.US,D,20180118,000000,23.9654,24.0535,23.5992,23.8723,70454.417429993,0
+HSII.US,D,20180119,000000,23.7804,24.4187,23.7804,24.2366,88981.866118311,0
+HSII.US,D,20180122,000000,24.2831,24.4187,24.0535,24.3732,61566.536193699,0
+HSII.US,D,20180123,000000,24.3732,24.5117,23.9011,24.3276,62951.699905756,0
+HSII.US,D,20180124,000000,24.1911,24.4643,23.9654,24.101,65387.607790342,0
+HSII.US,D,20180125,000000,24.101,24.3732,23.6893,24.3276,112685.24018728,0
+HSII.US,D,20180126,000000,24.3276,24.4187,24.009,24.3732,141425.11396784,0
+HSII.US,D,20180129,000000,24.3732,24.6929,24.2366,24.4187,73903.687242508,0
+HSII.US,D,20180130,000000,24.4187,24.6464,24.2831,24.5573,59322.591186787,0
+HSII.US,D,20180131,000000,24.6018,24.8285,24.009,24.0535,148678.2797511,0
+HSII.US,D,20180201,000000,23.9466,24.678,23.717,24.678,238418.90440169,0
+HSII.US,D,20180202,000000,24.6296,24.678,23.717,23.806,107159.74030308,0
+HSII.US,D,20180205,000000,23.5309,23.6259,22.4363,22.4797,80745.648335174,0
+HSII.US,D,20180206,000000,22.2056,23.1656,21.6563,22.7094,139236.73716235,0
+HSII.US,D,20180207,000000,22.7094,23.1656,22.5253,22.938,81253.844795542,0
+HSII.US,D,20180208,000000,22.9835,22.9835,22.3897,22.3897,76214.31409114,0
+HSII.US,D,20180209,000000,22.6648,23.0301,22.2511,22.6648,92347.278463212,0
+HSII.US,D,20180212,000000,22.8916,23.3953,22.6401,23.0746,110229.12568399,0
+HSII.US,D,20180213,000000,23.0301,23.0746,23.0301,23.0746,58629.504165292,0
+HSII.US,D,20180214,000000,22.938,23.3033,22.938,23.0746,79427.166464835,0
+HSII.US,D,20180215,000000,23.2142,23.3033,22.7094,23.3033,85945.821658261,0
+HSII.US,D,20180216,000000,23.2142,23.9902,23.0301,23.2142,69744.1547826,0
+HSII.US,D,20180220,000000,22.938,23.2142,22.7539,22.9835,48643.393202518,0
+HSII.US,D,20180221,000000,22.9835,23.6695,22.9835,23.4884,53414.175878178,0
+HSII.US,D,20180222,000000,23.5309,23.717,23.0746,23.1656,64170.159013517,0
+HSII.US,D,20180223,000000,23.3497,23.5091,23.1656,23.3497,28053.85907561,0
+HSII.US,D,20180226,000000,23.3497,23.806,23.2142,23.3033,95442.932448434,0
+HSII.US,D,20180227,000000,19.1838,24.0822,19.1838,23.6259,280175.88195039,0
+HSII.US,D,20180228,000000,23.717,24.5415,23.717,24.1743,185019.88348753,0
+HSII.US,D,20180301,000000,24.1743,25.2482,23.8526,24.585,180829.03076863,0
+HSII.US,D,20180302,000000,24.4949,25.6391,24.4029,25.2729,178309.26541644,0
+HSII.US,D,20180305,000000,25.2274,25.3204,24.9512,25.2729,163818.08881394,0
+HSII.US,D,20180306,000000,25.3204,26.4181,24.9997,26.325,133062.60481781,0
+HSII.US,D,20180307,000000,26.2349,27.4237,26.1885,27.195,168585.84049679,0
+HSII.US,D,20180308,000000,27.2881,27.5632,26.9199,27.1505,98050.596591991,0
+HSII.US,D,20180309,000000,27.4237,27.8829,26.8754,27.8829,129624.44864558,0
+HSII.US,D,20180312,000000,27.8829,28.2947,27.5632,27.8364,83135.080996744,0
+HSII.US,D,20180313,000000,27.9721,28.4332,27.8364,28.1581,69643.121689087,0
+HSII.US,D,20180314,000000,28.2007,28.2947,27.7909,27.9275,136921.05865905,0
+HSII.US,D,20180315,000000,28.0175,28.2947,27.8364,28.2471,235153.51481936,0
+HSII.US,D,20180316,000000,28.3868,29.2112,28.0175,29.0727,223263.94037482,0
+HSII.US,D,20180319,000000,29.0271,29.0727,28.5699,29.0727,202936.0819601,0
+HSII.US,D,20180320,000000,29.1181,29.8496,29.1181,29.716,132493.78850133,0
+HSII.US,D,20180321,000000,29.531,29.8971,29.4874,29.716,123710.98168229,0
+HSII.US,D,20180322,000000,29.4874,29.7605,29.2558,29.2558,97244.352505762,0
+HSII.US,D,20180323,000000,29.3478,29.5734,28.6164,28.75,142952.73434174,0
+HSII.US,D,20180326,000000,29.2112,29.2112,28.2471,29.1181,195718.27775957,0
+HSII.US,D,20180327,000000,28.936,29.2112,28.5213,28.6609,117986.44660387,0
+HSII.US,D,20180328,000000,28.6164,28.936,27.6533,27.7444,193284.39053685,0
+HSII.US,D,20180329,000000,27.7444,28.75,27.7444,28.6164,255063.09622693,0
+HSII.US,D,20180402,000000,28.4768,28.75,27.5632,27.8364,103989.32182865,0
+HSII.US,D,20180403,000000,28.0175,28.7064,27.9493,28.6609,109008.64591436,0
+HSII.US,D,20180404,000000,28.3868,28.7985,26.3706,28.4768,76631.580767345,0
+HSII.US,D,20180405,000000,28.5213,28.5213,28.1581,28.5213,96493.676620964,0
+HSII.US,D,20180406,000000,28.3402,28.3868,27.5632,27.7444,100871.44056286,0
+HSII.US,D,20180409,000000,27.9721,28.1581,27.6979,27.7909,103495.27000137,0
+HSII.US,D,20180410,000000,28.1136,28.5213,28.0175,28.2947,256574.55130588,0
+HSII.US,D,20180411,000000,28.1581,28.6609,28.066,28.5699,152860.03949158,0
+HSII.US,D,20180412,000000,28.7064,29.0271,28.3402,28.7985,198828.07637788,0
+HSII.US,D,20180413,000000,28.7064,29.1647,28.7064,28.9816,118342.08309303,0
+HSII.US,D,20180416,000000,28.936,29.0727,28.6609,29.0727,285826.66287055,0
+HSII.US,D,20180417,000000,29.2112,29.8041,29.0271,29.7605,187326.46901242,0
+HSII.US,D,20180418,000000,29.8041,30.0337,29.531,29.531,143690.27592438,0
+HSII.US,D,20180419,000000,29.531,30.0802,29.2993,29.6685,94974.138894537,0
+HSII.US,D,20180420,000000,29.5734,29.6685,28.9826,29.3478,154499.80659929,0
+HSII.US,D,20180423,000000,29.4399,29.9437,29.2993,29.6685,157851.07431109,0
+HSII.US,D,20180424,000000,32.0023,36.0011,31.9113,34.751,969730.78649681,0
+HSII.US,D,20180425,000000,34.7956,35.0252,34.2462,34.6144,379260.04708902,0
+HSII.US,D,20180426,000000,34.751,34.8866,33.6959,34.4758,247267.38273151,0
+HSII.US,D,20180427,000000,34.5194,34.8866,33.88,34.7035,240918.46313518,0
+HSII.US,D,20180430,000000,34.6579,35.2073,34.3383,34.4758,155549.54044088,0
+HSII.US,D,20180501,000000,34.5669,34.7956,33.7415,34.3383,250782.32405481,0
+HSII.US,D,20180502,000000,34.5194,35.0252,33.7425,34.6144,216067.35312392,0
+HSII.US,D,20180503,000000,34.5966,34.8707,34.1818,34.2719,133253.55736454,0
+HSII.US,D,20180504,000000,34.2719,34.8252,34.0908,34.5966,140606.74591038,0
+HSII.US,D,20180507,000000,34.7787,34.8252,33.9948,34.5966,221009.89205854,0
+HSII.US,D,20180508,000000,34.1818,34.6411,34.0918,34.5016,171436.99439572,0
+HSII.US,D,20180509,000000,34.6847,35.1014,34.4026,34.9133,189829.05873872,0
+HSII.US,D,20180510,000000,34.9608,35.9278,34.7322,35.5596,252390.77090353,0
+HSII.US,D,20180511,000000,35.5121,35.8328,35.1667,35.424,107987.20133894,0
+HSII.US,D,20180514,000000,35.5596,36.5088,34.7787,34.8707,181845.42368938,0
+HSII.US,D,20180515,000000,34.6847,35.3756,33.492,35.0083,128815.17356654,0
+HSII.US,D,20180516,000000,34.9608,35.6032,34.8707,35.424,177183.75675471,0
+HSII.US,D,20180517,000000,35.4666,35.6526,34.8707,35.4666,159742.41382165,0
+HSII.US,D,20180518,000000,35.6526,35.8328,35.2845,35.7883,115983.97069045,0
+HSII.US,D,20180521,000000,35.8328,36.3405,35.6032,35.7417,202343.01770118,0
+HSII.US,D,20180522,000000,35.8328,36.0645,35.329,35.6972,176281.53122964,0
+HSII.US,D,20180523,000000,35.5596,36.1555,35.329,35.9754,204792.05988792,0
+HSII.US,D,20180524,000000,36.0159,36.2931,35.6032,35.6972,219875.29041841,0
+HSII.US,D,20180525,000000,35.6972,35.7883,35.0083,35.0528,89394.081139842,0
+HSII.US,D,20180529,000000,34.7787,35.2845,34.455,35.1014,219135.72817389,0
+HSII.US,D,20180530,000000,35.1905,35.6972,35.1489,35.2845,91700.666664732,0
+HSII.US,D,20180531,000000,35.329,35.5121,34.6847,34.7322,142473.8374785,0
+HSII.US,D,20180601,000000,34.9608,35.4666,34.6857,35.2845,172249.30046755,0
+HSII.US,D,20180604,000000,35.3756,35.8794,35.1449,35.5121,165161.82895765,0
+HSII.US,D,20180605,000000,35.6032,36.1099,35.3766,35.7417,133496.03678897,0
+HSII.US,D,20180606,000000,35.7417,36.0159,35.424,35.4666,78339.040047706,0
+HSII.US,D,20180607,000000,35.5596,35.5596,34.5966,35.1014,103721.58413085,0
+HSII.US,D,20180608,000000,35.1014,35.4666,35.0083,35.1449,80467.807328014,0
+HSII.US,D,20180611,000000,35.1449,35.1449,34.5016,34.6847,64665.221171728,0
+HSII.US,D,20180612,000000,34.6847,34.8707,34.1818,34.5016,150545.3713192,0
+HSII.US,D,20180613,000000,34.5016,35.0528,34.3423,34.6411,142240.45103248,0
+HSII.US,D,20180614,000000,34.6847,35.9278,34.5481,35.5596,133692.04099039,0
+HSII.US,D,20180615,000000,35.3756,35.424,35.0083,35.236,200429.45091006,0
+HSII.US,D,20180618,000000,35.236,35.236,34.0185,34.3185,132432.15831428,0
+HSII.US,D,20180619,000000,33.9948,33.9948,33.1248,33.3534,205615.47960005,0
+HSII.US,D,20180620,000000,33.3079,33.9512,32.6636,33.9058,179368.09223644,0
+HSII.US,D,20180621,000000,33.9512,34.1344,33.0318,34.0908,334297.28948316,0
+HSII.US,D,20180622,000000,34.1344,34.4115,33.1248,33.6771,859908.82417967,0
+HSII.US,D,20180625,000000,33.492,33.492,32.6171,32.8941,168445.40449681,0
+HSII.US,D,20180626,000000,32.9397,33.7661,32.9397,33.3079,150100.82570775,0
+HSII.US,D,20180627,000000,33.2159,33.3534,32.2053,32.2518,103876.16476392,0
+HSII.US,D,20180628,000000,32.3439,32.7794,31.9311,32.6636,118154.16153911,0
+HSII.US,D,20180629,000000,32.8497,33.0783,31.8153,32.1588,162684.49750473,0
+HSII.US,D,20180702,000000,32.0221,32.7091,31.9757,32.6171,230721.19300697,0
+HSII.US,D,20180703,000000,32.7091,33.4455,32.7091,33.1703,79764.616997167,0
+HSII.US,D,20180705,000000,33.2159,33.6771,32.7091,33.3989,84025.182550588,0
+HSII.US,D,20180706,000000,33.492,33.5405,32.6171,32.8497,45530.563591399,0
+HSII.US,D,20180709,000000,33.0318,33.0318,32.7556,33.0318,53051.467072468,0
+HSII.US,D,20180710,000000,33.1248,33.1248,32.1112,32.2518,67093.046408832,0
+HSII.US,D,20180711,000000,32.1112,32.6636,32.0895,32.527,110670.64030263,0
+HSII.US,D,20180712,000000,32.6636,32.8941,32.2518,32.527,67133.459646237,0
+HSII.US,D,20180713,000000,32.527,32.8021,32.1112,32.2973,67997.292595769,0
+HSII.US,D,20180716,000000,32.3884,32.5735,31.9311,32.2518,73995.627357605,0
+HSII.US,D,20180717,000000,32.2053,32.7556,32.2053,32.527,68884.363156809,0
+HSII.US,D,20180718,000000,32.527,33.3989,32.527,33.3534,143361.91837046,0
+HSII.US,D,20180719,000000,33.2159,33.2159,32.2518,32.4804,76129.446292589,0
+HSII.US,D,20180720,000000,32.4804,32.6171,31.7451,31.9757,94874.116131959,0
+HSII.US,D,20180723,000000,31.9311,32.6636,31.7945,32.3439,99931.832793194,0
+HSII.US,D,20180724,000000,32.3884,32.8497,31.0562,31.6975,184304.56918547,0
+HSII.US,D,20180725,000000,31.6975,32.2518,31.4709,32.0221,103643.78864884,0
+HSII.US,D,20180726,000000,32.0667,32.8941,31.655,32.5735,96470.439009456,0
+HSII.US,D,20180727,000000,32.5735,32.7091,31.6094,31.7945,135403.54159449,0
+HSII.US,D,20180730,000000,31.8361,32.7338,31.2868,31.4233,139894.46260112,0
+HSII.US,D,20180731,000000,33.3989,40.4293,33.2178,37.5808,781771.85031899,0
+HSII.US,D,20180801,000000,37.5808,38.4082,37.2135,38.2251,304323.80163081,0
+HSII.US,D,20180802,000000,37.7629,38.4755,36.9829,38.4082,321333.73325457,0
+HSII.US,D,20180803,000000,38.1776,38.5923,36.9829,38.5448,236841.77781196,0
+HSII.US,D,20180806,000000,38.6833,40.5669,37.9935,40.5194,193841.08288211,0
+HSII.US,D,20180807,000000,40.4293,40.7055,39.7404,40.0611,208855.610909,0
+HSII.US,D,20180808,000000,40.1067,40.6579,39.9236,40.2452,156927.63183639,0
+HSII.US,D,20180809,000000,40.549,40.8728,39.9493,40.365,104341.92732501,0
+HSII.US,D,20180810,000000,40.1353,40.1809,39.0298,39.0744,120840.6314956,0
+HSII.US,D,20180813,000000,39.0298,39.3505,38.4319,38.6121,137423.1931338,0
+HSII.US,D,20180814,000000,38.7992,39.1198,38.7071,38.9357,210917.69634759,0
+HSII.US,D,20180815,000000,38.9813,39.0516,38.2458,38.522,304076.2705517,0
+HSII.US,D,20180816,000000,38.6121,38.7526,37.9232,38.1063,116976.11566875,0
+HSII.US,D,20180817,000000,37.8777,38.7992,37.37,38.3359,323556.46131185,0
+HSII.US,D,20180820,000000,37.7847,38.6596,37.7847,38.5696,128146.33448749,0
+HSII.US,D,20180821,000000,38.7071,40.3373,38.7071,40.0879,438191.64020391,0
+HSII.US,D,20180822,000000,40.0879,41.0559,39.977,41.0123,238169.35266071,0
+HSII.US,D,20180823,000000,41.0123,41.7328,40.7341,40.7797,115091.84847474,0
+HSII.US,D,20180824,000000,40.8728,41.4924,40.549,40.5966,122216.70222924,0
+HSII.US,D,20180827,000000,40.8728,41.6091,40.6867,41.0123,107265.82505127,0
+HSII.US,D,20180828,000000,41.1479,41.3112,40.4115,40.5966,73494.503213783,0
+HSII.US,D,20180829,000000,40.7797,40.7797,39.9493,40.459,106510.09751179,0
+HSII.US,D,20180830,000000,40.365,41.0123,39.8563,40.7341,145522.00590976,0
+HSII.US,D,20180831,000000,40.6867,41.1479,39.9028,40.7341,119770.6910353,0
+HSII.US,D,20180904,000000,40.6411,40.9163,39.9028,40.7341,147419.40740593,0
+HSII.US,D,20180905,000000,40.7341,40.7341,39.5335,40.6867,91794.627441698,0
+HSII.US,D,20180906,000000,40.6411,40.8252,39.6732,39.7196,95013.541801006,0
+HSII.US,D,20180907,000000,39.6732,39.7662,37.6906,38.0163,169263.77255426,0
+HSII.US,D,20180910,000000,38.0598,38.1538,37.0928,37.37,187755.85965985,0
+HSII.US,D,20180911,000000,37.4145,37.4145,35.9436,35.9902,158654.28740451,0
+HSII.US,D,20180912,000000,35.8952,36.0317,35.1578,35.4349,159877.79816696,0
+HSII.US,D,20180913,000000,35.4349,35.7566,34.9727,35.0648,163605.91931757,0
+HSII.US,D,20180914,000000,34.8827,35.0895,34.1898,34.2353,128613.10737951,0
+HSII.US,D,20180917,000000,34.1898,34.8361,33.2218,33.589,163930.23554774,0
+HSII.US,D,20180918,000000,33.684,34.3759,32.5319,32.6695,111730.47745358,0
+HSII.US,D,20180919,000000,32.622,32.622,31.6995,31.9331,124849.62464617,0
+HSII.US,D,20180920,000000,32.1152,32.3468,31.9331,32.2548,86705.590521475,0
+HSII.US,D,20180921,000000,32.2092,32.7616,32.2092,32.6695,223741.82690713,0
+HSII.US,D,20180924,000000,32.8555,32.9001,32.2092,32.2548,121461.98502071,0
+HSII.US,D,20180925,000000,32.3934,32.3934,31.7955,31.839,136706.86850081,0
+HSII.US,D,20180926,000000,31.7955,32.0251,31.5194,31.6569,271859.84802338,0
+HSII.US,D,20180927,000000,31.5194,31.5194,30.5039,31.1483,146540.41949237,0
+HSII.US,D,20180928,000000,31.1483,31.6995,30.78,31.1957,178757.85235163,0
+HSII.US,D,20181001,000000,31.2056,31.853,29.6002,29.7141,200515.32903954,0
+HSII.US,D,20181002,000000,29.6378,29.6378,28.4322,28.8806,229048.0849784,0
+HSII.US,D,20181003,000000,28.7609,29.1786,28.3768,28.9558,285013.34646777,0
+HSII.US,D,20181004,000000,28.9558,29.7764,28.7431,29.427,183677.15367476,0
+HSII.US,D,20181005,000000,29.4923,29.5526,28.4134,28.751,180045.01396298,0
+HSII.US,D,20181008,000000,28.7609,29.0657,28.2254,28.5787,110964.64660476,0
+HSII.US,D,20181009,000000,28.5689,29.0568,28.5025,28.6798,437604.63793061,0
+HSII.US,D,20181010,000000,28.6798,29.0202,28.2818,28.3482,245739.7623576,0
+HSII.US,D,20181011,000000,28.1819,28.4322,27.3881,27.4257,200572.91790285,0
+HSII.US,D,20181012,000000,27.7572,27.875,26.718,27.0851,167756.35879906,0
+HSII.US,D,20181015,000000,27.1772,27.8512,26.9179,27.6929,182813.32072522,0
+HSII.US,D,20181016,000000,27.8879,28.5203,27.3881,28.4491,222112.16310877,0
+HSII.US,D,20181017,000000,28.367,28.4946,27.8879,28.1977,105955.42582841,0
+HSII.US,D,20181018,000000,28.0908,28.2967,26.8091,26.9278,94101.212966588,0
+HSII.US,D,20181019,000000,26.9278,27.0307,26.2755,26.329,144779.41267245,0
+HSII.US,D,20181022,000000,26.4853,27.2416,26.4853,26.8457,128641.3966457,0
+HSII.US,D,20181023,000000,26.5517,26.8457,26.036,26.5962,111511.23564066,0
+HSII.US,D,20181024,000000,26.6408,27.2228,26.421,26.5616,308338.856767,0
+HSII.US,D,20181025,000000,26.5616,27.9958,26.1825,27.8978,241543.85798403,0
+HSII.US,D,20181026,000000,27.4346,27.4346,26.2191,26.718,142801.18470147,0
+HSII.US,D,20181029,000000,27.0209,28.0621,26.3746,27.0565,138794.21221277,0
+HSII.US,D,20181030,000000,29.8476,36.5761,28.6035,33.5197,563091.78139684,0
+HSII.US,D,20181031,000000,33.9424,33.9424,31.2056,31.8044,373043.48084519,0
+HSII.US,D,20181101,000000,31.7955,32.5319,30.1446,32.1914,688750.68112205,0
+HSII.US,D,20181102,000000,32.3547,32.9001,31.7579,32.1726,164533.40311601,0
+HSII.US,D,20181105,000000,32.3379,32.6101,31.1294,31.4431,233219.74140954,0
+HSII.US,D,20181106,000000,31.553,33.5464,31.1483,33.2683,276449.78146165,0
+HSII.US,D,20181107,000000,33.4534,34.0908,33.0565,33.7385,170257.93819443,0
+HSII.US,D,20181108,000000,33.7573,33.9374,32.6556,33.2297,171170.26702885,0
+HSII.US,D,20181109,000000,32.9803,32.9803,31.9717,32.3884,160341.54006618,0
+HSII.US,D,20181112,000000,32.3973,33.5692,32.3973,32.6754,163878.70867005,0
+HSII.US,D,20181113,000000,33.009,33.7385,32.4428,32.6655,110605.97912278,0
+HSII.US,D,20181114,000000,32.8625,32.8625,31.9895,32.527,243427.1148471,0
+HSII.US,D,20181115,000000,32.5369,33.1653,32.1192,33.1287,112185.12637439,0
+HSII.US,D,20181116,000000,33.0822,33.2159,32.5082,33.0624,189633.05453732,0
+HSII.US,D,20181119,000000,33.0169,33.8038,31.555,33.6375,158121.84300171,0
+HSII.US,D,20181120,000000,33.1841,33.294,32.0746,32.4804,253704.20111919,0
+HSII.US,D,20181121,000000,32.3686,33.3267,32.2172,32.5082,82983.531356476,0
+HSII.US,D,20181123,000000,32.232,33.6929,32.0281,32.8873,90892.401916632,0
+HSII.US,D,20181126,000000,33.1743,33.7207,32.6844,32.7308,149827.02602433,0
+HSII.US,D,20181127,000000,32.4894,32.8715,31.6401,31.7985,123056.28723633,0
+HSII.US,D,20181128,000000,31.8074,33.3218,31.4392,33.2039,145344.18766519,0
+HSII.US,D,20181129,000000,32.9803,33.4713,32.3785,32.4171,82657.19446443,0
+HSII.US,D,20181130,000000,32.424,34.0146,32.424,33.9068,143949.93097471,0
+HSII.US,D,20181203,000000,34.1086,34.9113,32.424,32.8971,163384.65684277,0
+HSII.US,D,20181204,000000,32.9714,32.9892,30.1496,30.2891,125840.75929353,0
+HSII.US,D,20181206,000000,30.0763,30.1594,29.4676,30.0585,204875.91735555,0
+HSII.US,D,20181207,000000,30.2613,30.8523,29.5744,29.5844,168232.2246695,0
+HSII.US,D,20181210,000000,29.5942,30.4643,27.7909,30.2337,159830.312613,0
+HSII.US,D,20181211,000000,31.0008,31.9074,30.5761,30.8621,140536.02274493,0
+HSII.US,D,20181212,000000,31.3343,32.134,31.1037,31.4827,142097.99437063,0
+HSII.US,D,20181213,000000,31.4917,32.424,30.678,31.2788,167914.98075587,0
+HSII.US,D,20181214,000000,31.0482,32.0618,30.7602,31.0096,219520.66426018,0
+HSII.US,D,20181217,000000,30.8809,31.4065,29.4676,29.718,255395.49510459,0
+HSII.US,D,20181218,000000,29.9843,30.7622,29.718,30.1308,140619.88021254,0
+HSII.US,D,20181219,000000,30.1406,31.0661,28.4758,28.8816,121549.88381206,0
+HSII.US,D,20181220,000000,28.7183,29.3191,28.2433,28.9678,98679.022433639,0
+HSII.US,D,20181221,000000,28.9004,29.8338,27.9473,28.0413,412374.65381867,0
+HSII.US,D,20181224,000000,27.9938,28.2461,27.7256,27.7543,53936.516971638,0
+HSII.US,D,20181226,000000,27.8483,28.5719,27.3485,28.2531,191623.40647951,0
+HSII.US,D,20181227,000000,27.877,29.0835,27.8106,28.8469,126847.04890492,0
+HSII.US,D,20181228,000000,28.8727,29.5923,28.3888,28.7262,90528.682779987,0
+HSII.US,D,20181231,000000,29.0123,29.1231,27.9473,28.8469,138727.53037106,0
+HSII.US,D,20190102,000000,28.6441,29.5566,28.6441,29.2003,84411.128967806,0
+HSII.US,D,20190103,000000,29.1033,29.1409,28.6055,28.653,113959.26749647,0
+HSII.US,D,20190104,000000,28.8816,29.8674,28.4758,29.4577,156836.70205223,0
+HSII.US,D,20190107,000000,29.4577,29.8388,29.041,29.3547,298817.49803438,0
+HSII.US,D,20190108,000000,29.4676,30.9631,29.1805,30.9364,112608.4550362,0
+HSII.US,D,20190109,000000,30.9631,31.2888,30.3722,30.8998,154835.23646974,0
+HSII.US,D,20190110,000000,30.8899,30.8899,30.108,30.5118,60285.436567961,0
+HSII.US,D,20190111,000000,30.3633,30.973,30.0307,30.9285,66029.167934146,0
+HSII.US,D,20190114,000000,30.6592,31.0384,30.299,30.5851,75970.824335774,0
+HSII.US,D,20190115,000000,30.5851,30.7335,30.1812,30.4544,102618.30274969,0
+HSII.US,D,20190116,000000,30.6117,30.8671,29.9377,30.1594,146612.15298876,0
+HSII.US,D,20190117,000000,30.103,31.265,29.9298,30.9631,151903.25609602,0
+HSII.US,D,20190118,000000,31.0384,31.2333,30.7058,30.7503,130201.34760953,0
+HSII.US,D,20190122,000000,30.5682,30.8255,30.1218,30.6395,346340.43422985,0
+HSII.US,D,20190123,000000,30.7969,30.8809,29.8526,30.0397,70155.359473195,0
+HSII.US,D,20190124,000000,30.1862,30.6968,30.0763,30.4643,101308.91385776,0
+HSII.US,D,20190125,000000,30.6494,30.8355,30.0307,30.0852,87830.088852269,0
+HSII.US,D,20190128,000000,29.9753,30.0119,29.2706,29.7546,70028.05777537,0
+HSII.US,D,20190129,000000,29.7081,30.0031,29.5082,29.7992,42179.29587959,0
+HSII.US,D,20190130,000000,30.0496,30.1772,29.7131,30.0496,160332.44708776,0
+HSII.US,D,20190131,000000,30.0397,30.6117,29.9981,30.5682,205227.51252096,0
+HSII.US,D,20190201,000000,30.5583,30.6543,29.9298,30.0496,117845.00027296,0
+HSII.US,D,20190204,000000,30.0585,30.6395,30.0397,30.3544,185567.48285437,0
+HSII.US,D,20190205,000000,30.4078,30.6682,30.0585,30.0585,142858.77356477,0
+HSII.US,D,20190206,000000,30.0674,30.4178,30.0496,30.0496,163301.80970609,0
+HSII.US,D,20190207,000000,30.0119,30.1496,29.9011,29.91,78937.1559613,0
+HSII.US,D,20190208,000000,29.7625,29.8426,29.3211,29.4963,55811.691187229,0
+HSII.US,D,20190211,000000,29.5042,30.1772,29.3359,30.1594,65211.810207629,0
+HSII.US,D,20190212,000000,30.2891,30.6029,30.0496,30.3633,47437.05806598,0
+HSII.US,D,20190213,000000,30.492,31.075,30.492,30.982,66989.99265345,0
+HSII.US,D,20190214,000000,30.973,31.274,30.6968,30.7236,128431.24781119,0
+HSII.US,D,20190215,000000,30.9542,31.4343,30.8899,31.1483,126567.18723588,0
+HSII.US,D,20190219,000000,31.3442,31.6035,30.8998,31.4739,99573.165311225,0
+HSII.US,D,20190220,000000,31.4639,31.6332,30.9918,31.6332,111141.4545184,0
+HSII.US,D,20190221,000000,31.6233,31.8252,30.7058,30.8899,78160.211472189,0
+HSII.US,D,20190222,000000,30.9186,31.2976,30.8157,31.27,85289.10655043,0
+HSII.US,D,20190225,000000,31.4165,32.038,30.9087,31.3155,306661.70741469,0
+HSII.US,D,20190226,000000,35.1627,41.3053,33.877,39.8899,869155.37289794,0
+HSII.US,D,20190227,000000,40.4363,40.4976,38.1776,40.3145,242610.76745152,0
+HSII.US,D,20190228,000000,40.3244,40.9807,39.8345,39.8701,390487.85477106,0
+HSII.US,D,20190301,000000,40.2957,40.656,39.8602,40.0196,150858.57390909,0
+HSII.US,D,20190304,000000,40.0096,40.5075,39.1308,39.2149,418119.39551578,0
+HSII.US,D,20190305,000000,39.205,40.3789,39.01,39.7959,185014.83183286,0
+HSII.US,D,20190306,000000,39.695,39.695,38.6022,38.9813,154478.58964965,0
+HSII.US,D,20190307,000000,39.0852,39.103,38.6477,38.9457,82543.027068761,0
+HSII.US,D,20190308,000000,38.7507,38.7507,37.6372,37.8411,103148.72649063,0
+HSII.US,D,20190311,000000,37.9153,38.8625,37.9153,38.7972,299475.22347315,0
+HSII.US,D,20190312,000000,38.7972,39.5325,37.6728,37.7292,187466.90501241,0
+HSII.US,D,20190313,000000,37.943,38.8625,37.6372,38.2033,199998.03960076,0
+HSII.US,D,20190314,000000,38.2033,39.1466,37.7292,37.7659,212372.57289416,0
+HSII.US,D,20190315,000000,37.8233,38.3607,37.5649,37.8233,232333.68117943,0
+HSII.US,D,20190318,000000,37.8698,38.7606,37.6282,38.2488,185610.92708458,0
+HSII.US,D,20190319,000000,38.5082,38.527,37.4313,37.5065,81596.346982549,0
+HSII.US,D,20190320,000000,37.5263,38.2448,37.2947,37.4689,97010.966059748,0
+HSII.US,D,20190321,000000,37.2462,37.953,37.2185,37.656,156981.17937595,0
+HSII.US,D,20190322,000000,37.266,37.3224,35.9496,35.9595,143935.78634162,0
+HSII.US,D,20190325,000000,35.7615,36.6157,34.8619,36.3376,214613.48690827,0
+HSII.US,D,20190326,000000,36.6731,37.071,36.1416,36.6811,81029.551327944,0
+HSII.US,D,20190327,000000,36.5504,36.5504,35.2419,35.6883,165317.41992167,0
+HSII.US,D,20190328,000000,35.6121,36.4396,35.5013,36.4019,107673.99874905,0
+HSII.US,D,20190329,000000,36.6633,36.6633,35.3528,35.5745,191193.00550115,0
+HSII.US,D,20190401,000000,35.9397,37.0067,35.6883,36.8394,187148.65076785,0
+HSII.US,D,20190402,000000,36.8483,37.0265,35.7715,36.6731,226577.82584202,0
+HSII.US,D,20190403,000000,36.9305,38.0727,36.5969,37.7292,131307.65998349,0
+HSII.US,D,20190404,000000,37.7757,38.5468,37.6906,38.2578,202125.79655013,0
+HSII.US,D,20190405,000000,38.4607,38.7824,38.2033,38.7219,149794.69543441,0
+HSII.US,D,20190408,000000,38.6022,38.8061,37.8965,38.2855,128384.77258818,0
+HSII.US,D,20190409,000000,38.1845,38.8724,37.9153,38.4181,195588.95539988,0
+HSII.US,D,20190410,000000,38.527,38.9813,38.2766,38.9555,112391.23388515,0
+HSII.US,D,20190411,000000,39.1961,39.1961,38.7131,39.0001,90805.513456211,0
+HSII.US,D,20190412,000000,39.2604,39.2604,38.332,38.518,75945.566062396,0
+HSII.US,D,20190415,000000,38.5844,38.5844,37.8282,38.0083,99219.549483931,0
+HSII.US,D,20190416,000000,38.232,38.232,37.4967,37.656,116060.75584153,0
+HSII.US,D,20190417,000000,37.8005,37.953,37.0978,37.1264,100567.33095139,0
+HSII.US,D,20190418,000000,37.2275,37.3956,36.8117,36.9968,80995.200076149,0
+HSII.US,D,20190422,000000,36.8018,37.0463,36.1604,36.487,113075.22792823,0
+HSII.US,D,20190423,000000,36.7187,37.5738,36.3089,37.2462,474567.59519215,0
+HSII.US,D,20190424,000000,37.266,37.654,36.5682,36.6633,182154.58495552,0
+HSII.US,D,20190425,000000,36.6335,37.0156,34.9717,35.4547,127324.93543723,0
+HSII.US,D,20190426,000000,35.6705,36.3831,35.5933,36.2911,135324.73578155,0
+HSII.US,D,20190429,000000,36.587,37.5165,36.4207,37.0532,235704.14517901,0
+HSII.US,D,20190430,000000,36.3831,36.4089,31.0423,33.2099,494133.66408177,0
+HSII.US,D,20190501,000000,33.3584,33.4138,31.5956,31.8084,282465.29184938,0
+HSII.US,D,20190502,000000,31.8084,32.6893,31.8084,32.2528,140050.05356513,0
+HSII.US,D,20190503,000000,32.4022,32.9486,32.4022,32.8941,175007.50392045,0
+HSII.US,D,20190506,000000,32.2993,33.6018,32.2993,33.2099,137669.71388197,0
+HSII.US,D,20190507,000000,32.913,33.4049,31.7233,32.133,157978.37600892,0
+HSII.US,D,20190508,000000,32.133,32.6071,31.939,31.9579,134433.62389677,0
+HSII.US,D,20190509,000000,31.7609,32.7408,31.7223,32.6645,160844.68487187,0
+HSII.US,D,20190510,000000,32.5923,32.6091,31.9747,32.5823,118942.2196685,0
+HSII.US,D,20190513,000000,31.9301,32.5725,31.8173,32.1053,174859.99560392,0
+HSII.US,D,20190514,000000,32.0865,32.1618,31.1165,31.5738,264837.03769332,0
+HSII.US,D,20190515,000000,31.3026,31.6233,30.8939,30.9314,270836.3827861,0
+HSII.US,D,20190516,000000,31.0532,31.5936,31.0532,31.2017,88428.204765863,0
+HSII.US,D,20190517,000000,30.977,30.9958,30.0902,30.1752,96258.26951308,0
+HSII.US,D,20190520,000000,30.1198,30.5405,29.5151,30.4078,94499.283355028,0
+HSII.US,D,20190521,000000,30.5306,31.0809,30.1288,30.7909,102087.87900875,0
+HSII.US,D,20190522,000000,30.7721,30.8473,30.4643,30.7078,224702.65162643,0
+HSII.US,D,20190523,000000,30.298,30.5207,29.3557,29.5676,134908.47943628,0
+HSII.US,D,20190524,000000,29.7011,29.8674,29.0439,29.4013,92846.381945163,0
+HSII.US,D,20190528,000000,29.3923,29.5586,28.5145,28.6382,210794.4359735,0
+HSII.US,D,20190529,000000,28.4422,29.0014,27.7424,28.8153,286144.91711511,0
+HSII.US,D,20190530,000000,28.8885,29.5319,28.8885,29.0301,231719.39997088,0
+HSII.US,D,20190531,000000,28.7223,28.8985,28.1354,28.3026,121888.34467532,0
+HSII.US,D,20190603,000000,28.2453,29.4587,27.9651,28.8519,191736.56354425,0
+HSII.US,D,20190604,000000,29.2706,29.8388,28.6886,29.3835,175919.83275486,0
+HSII.US,D,20190605,000000,29.4111,29.7011,29.2636,29.524,160054.6060806,0
+HSII.US,D,20190606,000000,29.6715,30.4366,29.0657,29.7586,431057.693471,0
+HSII.US,D,20190607,000000,29.6635,30.2594,29.6635,30.0179,209531.5223046,0
+HSII.US,D,20190610,000000,30.0902,30.4366,29.3468,29.4587,218774.02969911,0
+HSII.US,D,20190611,000000,29.6349,30.6315,29.6349,30.2505,166946.07338908,0
+HSII.US,D,20190612,000000,30.1376,30.5455,29.7764,30.4,69394.580279047,0
+HSII.US,D,20190613,000000,30.492,30.8196,30.1644,30.7523,57469.644251769,0
+HSII.US,D,20190614,000000,31.0334,31.1353,30.5455,30.8939,64564.188078215,0
+HSII.US,D,20190617,000000,30.8563,30.9858,30.68,30.7078,77428.731875159,0
+HSII.US,D,20190618,000000,31.0046,31.7421,30.9275,31.6748,113660.20953967,0
+HSII.US,D,20190619,000000,31.8638,32.0776,30.8107,31.1443,101242.23201605,0
+HSII.US,D,20190620,000000,31.554,31.7025,31.0621,31.6679,142777.94708997,0
+HSII.US,D,20190621,000000,31.361,31.361,28.6382,28.7034,265983.76330469,0
+HSII.US,D,20190624,000000,28.5629,28.5629,27.295,27.7711,156451.76596594,0
+HSII.US,D,20190625,000000,27.6949,28.169,27.2762,28.0314,161785.30297247,0
+HSII.US,D,20190626,000000,28.0512,28.2453,27.1367,27.1465,127849.29719256,0
+HSII.US,D,20190627,000000,27.2208,27.3791,26.5952,27.2574,181360.46484051,0
+HSII.US,D,20190628,000000,27.3326,28.2453,27.3326,27.9373,833393.69911826,0
+HSII.US,D,20190701,000000,28.3491,28.7965,27.7711,27.8364,122979.50208526,0
+HSII.US,D,20190702,000000,27.7513,27.8928,26.8664,26.9694,89144.529398866,0
+HSII.US,D,20190703,000000,27.1565,27.6415,27.1565,27.5474,60120.752625536,0
+HSII.US,D,20190705,000000,27.3515,27.3515,26.8477,27.3148,73721.827674186,0
+HSII.US,D,20190708,000000,27.295,27.5326,26.8664,26.9882,101541.28997285,0
+HSII.US,D,20190709,000000,26.8101,27.1752,26.7378,27.1465,82084.336824215,0
+HSII.US,D,20190710,000000,27.2574,27.8473,27.1852,27.193,100206.64280755,0
+HSII.US,D,20190711,000000,27.1852,27.3969,26.9882,27.1267,82317.723270228,0
+HSII.US,D,20190712,000000,27.1565,27.8364,27.0515,27.6869,64163.08669697,0
+HSII.US,D,20190715,000000,27.6583,28.0888,27.4722,28.0413,84756.662147619,0
+HSII.US,D,20190716,000000,28.1354,28.5145,27.9928,28.0601,97076.637570531,0
+HSII.US,D,20190717,000000,28.2254,28.3868,27.8928,27.8928,93354.578405531,0
+HSII.US,D,20190718,000000,27.7424,28.1898,27.7424,28.0314,65612.911588875,0
+HSII.US,D,20190719,000000,27.8928,28.2076,27.8463,27.9561,110636.28905084,0
+HSII.US,D,20190722,000000,27.974,27.9839,27.0159,27.1179,224336.91182792,0
+HSII.US,D,20190723,000000,27.3425,28.3818,27.3425,28.1977,181861.58898434,0
+HSII.US,D,20190724,000000,28.1809,29.3082,28.0888,29.1597,195383.85822005,0
+HSII.US,D,20190725,000000,29.1795,29.2636,27.9839,28.0017,135813.73595415,0
+HSII.US,D,20190726,000000,28.0314,28.6668,28.0314,28.6193,88187.746003303,0
+HSII.US,D,20190729,000000,28.8331,29.2538,28.2739,28.4144,188975.32909855,0
+HSII.US,D,20190730,000000,30.4366,30.4366,26.8189,27.7236,241579.21956676,0
+HSII.US,D,20190731,000000,27.5573,28.2828,27.4999,27.6869,191467.8155155,0
+HSII.US,D,20190801,000000,27.5188,28.4342,27.1852,27.3148,126392.39998411,0
+HSII.US,D,20190802,000000,27.3049,27.6493,26.8101,27.4722,109894.70614446,0
+HSII.US,D,20190805,000000,27.4069,27.4069,25.8797,26.2706,144787.49531993,0
+HSII.US,D,20190806,000000,26.42,26.4883,25.5619,26.2894,86615.671068249,0
+HSII.US,D,20190807,000000,26.0726,26.3716,25.7282,26.1578,71169.731732061,0
+HSII.US,D,20190808,000000,26.3161,26.6922,26.2241,26.2904,92905.991470335,0
+HSII.US,D,20190809,000000,26.2241,26.2241,25.6065,25.6153,73722.838005121,0
+HSII.US,D,20190812,000000,25.5026,25.8865,25.2214,25.8212,62783.984970525,0
+HSII.US,D,20190813,000000,25.8212,26.5814,25.7361,25.849,69906.818063155,0
+HSII.US,D,20190814,000000,25.456,25.456,24.9116,25.0245,82129.801716295,0
+HSII.US,D,20190815,000000,24.9404,25.2392,24.9206,25.0245,86077.164679827,0
+HSII.US,D,20190816,000000,25.1828,25.9796,25.1828,25.7262,74081.505487091,0
+HSII.US,D,20190819,000000,26.0826,26.5428,25.6708,25.746,138546.68113367,0
+HSII.US,D,20190820,000000,25.6797,25.8302,25.2016,25.268,138958.8961552,0
+HSII.US,D,20190821,000000,25.6341,25.7974,25.3253,25.5104,84556.616622465,0
+HSII.US,D,20190822,000000,25.3253,25.6965,24.8651,24.9404,93286.886232878,0
+HSII.US,D,20190823,000000,24.7899,24.8602,23.6922,23.9081,127595.70412784,0
+HSII.US,D,20190826,000000,23.9654,24.1931,23.8476,23.9743,116281.00798538,0
+HSII.US,D,20190827,000000,24.097,24.3584,23.8526,23.9842,97638.38157046,0
+HSII.US,D,20190828,000000,23.9179,24.7701,23.6823,24.7611,96064.285973536,0
+HSII.US,D,20190829,000000,25.0067,25.3431,24.6018,24.6494,62085.846294354,0
+HSII.US,D,20190830,000000,24.9492,25.0245,24.5464,24.884,61594.825459884,0
+HSII.US,D,20190903,000000,24.687,24.8888,24.0298,24.1337,95261.072880111,0
+HSII.US,D,20190904,000000,24.4603,24.5662,24.1802,24.4603,73688.486753328,0
+HSII.US,D,20190905,000000,24.8364,25.4976,24.7255,25.268,111085.88631698,0
+HSII.US,D,20190906,000000,25.3065,25.3065,24.6018,24.6494,90098.281801624,0
+HSII.US,D,20190909,000000,24.6969,25.3431,24.5177,25.0433,99719.663296817,0
+HSII.US,D,20190910,000000,25.07,25.5877,24.679,25.2214,274108.84468496,0
+HSII.US,D,20190911,000000,25.4926,25.942,25.174,25.5104,162246.01387889,0
+HSII.US,D,20190912,000000,25.5877,26.1953,25.4461,25.7262,104207.55331064,0
+HSII.US,D,20190913,000000,25.9321,26.326,25.9053,25.9143,117396.41333776,0
+HSII.US,D,20190916,000000,25.9143,26.5883,25.9143,26.5239,74931.193803531,0
+HSII.US,D,20190917,000000,26.4012,26.8051,26.2429,26.7308,71248.537545001,0
+HSII.US,D,20190918,000000,26.7853,26.9358,26.5477,26.5814,115197.93322293,0
+HSII.US,D,20190919,000000,26.618,27.0209,26.2339,26.2805,91614.788535246,0
+HSII.US,D,20190920,000000,26.2339,26.5715,25.558,25.7738,222626.42155475,0
+HSII.US,D,20190923,000000,25.7738,26.2716,25.5392,26.0726,70146.266494779,0
+HSII.US,D,20190924,000000,26.4577,26.4577,25.4362,25.5392,100656.24007368,0
+HSII.US,D,20190925,000000,25.549,26.3636,25.5124,26.3072,99092.247786105,0
+HSII.US,D,20190926,000000,26.2716,26.4775,25.9618,25.9895,59414.531301884,0
+HSII.US,D,20190927,000000,26.1775,26.1775,25.5392,25.6886,68909.621430187,0
+HSII.US,D,20190930,000000,25.8024,25.9984,25.5292,25.5877,79239.244910903,0
+HSII.US,D,20191001,000000,25.6965,26.2617,24.1337,24.1999,169464.82841035,0
+HSII.US,D,20191002,000000,23.9842,24.7157,23.9417,24.1426,115852.6276689,0
+HSII.US,D,20191003,000000,24.1159,24.2752,23.4962,23.8991,68334.7431281,0
+HSII.US,D,20191004,000000,23.9081,24.1802,23.7318,23.9743,55442.920395908,0
+HSII.US,D,20191007,000000,23.712,24.7255,23.712,24.3584,155863.7533617,0
+HSII.US,D,20191008,000000,24.1525,24.2267,23.7408,23.8427,79907.07365902,0
+HSII.US,D,20191009,000000,24.1999,24.2554,23.6289,23.6467,68181.172825962,0
+HSII.US,D,20191010,000000,23.7684,23.9931,23.5042,23.6566,53969.857892496,0
+HSII.US,D,20191011,000000,24.0298,24.6246,24.0298,24.2267,85308.302838197,0
+HSII.US,D,20191014,000000,24.003,24.4791,23.9278,24.4791,93560.685916297,0
+HSII.US,D,20191015,000000,24.592,24.9116,24.3682,24.8651,83395.746378006,0
+HSII.US,D,20191016,000000,24.7899,25.361,24.7899,25.1086,125479.06081875,0
+HSII.US,D,20191017,000000,25.1175,25.4075,25.1175,25.3877,121832.77647389,0
+HSII.US,D,20191018,000000,25.2214,25.6065,25.1452,25.1928,57203.927215831,0
+HSII.US,D,20191021,000000,25.3779,25.8212,25.3779,25.6431,84036.296190875,0
+HSII.US,D,20191022,000000,25.6619,25.7559,25.0789,25.6797,92000.734952464,0
+HSII.US,D,20191023,000000,25.6797,26.2805,25.6481,26.2617,80061.654292095,0
+HSII.US,D,20191024,000000,26.2617,26.6348,25.7926,25.8965,61219.992682952,0
+HSII.US,D,20191025,000000,25.9143,26.1291,25.6619,25.9697,74356.315501444,0
+HSII.US,D,20191028,000000,26.1953,26.5626,26.0281,26.0648,143681.18294597,0
+HSII.US,D,20191029,000000,22.072,26.6081,22.072,26.3161,227681.10722318,0
+HSII.US,D,20191030,000000,26.4112,27.1377,26.1202,26.9744,142332.39114758,0
+HSII.US,D,20191031,000000,26.9446,27.3851,26.3726,26.6724,113906.73028784,0
+HSII.US,D,20191101,000000,27.0209,27.1901,26.5339,27.0387,113934.00922309,0
+HSII.US,D,20191104,000000,27.4039,27.6859,27.0951,27.6493,114414.92674821,0
+HSII.US,D,20191105,000000,27.8928,28.6322,27.7602,28.5471,138092.03221286,0
+HSII.US,D,20191106,000000,28.5381,28.5381,27.7414,28.0324,95045.872390931,0
+HSII.US,D,20191107,000000,28.3818,28.6926,28.1472,28.3254,97414.088102862,0
+HSII.US,D,20191108,000000,28.2957,28.7866,28.1739,28.7024,128592.90076081,0
+HSII.US,D,20191111,000000,28.5501,28.7569,27.9117,28.07,115839.49336673,0
+HSII.US,D,20191112,000000,28.1096,28.5699,27.8256,28.4471,95040.820736254,0
+HSII.US,D,20191113,000000,28.2481,28.4382,27.779,27.8919,74033.009602204,0
+HSII.US,D,20191114,000000,27.874,28.659,27.4009,27.486,187949.8431994,0
+HSII.US,D,20191115,000000,27.7206,28.1046,26.9298,27.7206,119255.42225839,0
+HSII.US,D,20191118,000000,27.6929,28.6638,27.495,28.4006,134614.47313416,0
+HSII.US,D,20191119,000000,28.5976,29.0509,28.4471,28.5025,146384.82852836,0
+HSII.US,D,20191120,000000,28.4194,28.8421,28.2185,28.5313,149964.43103151,0
+HSII.US,D,20191121,000000,28.7767,28.7767,27.6603,28.1739,141128.07667291,0
+HSII.US,D,20191122,000000,28.3343,28.5748,27.8354,27.8552,89887.122636183,0
+HSII.US,D,20191125,000000,27.874,29.3518,27.874,29.1341,113786.50090656,0
+HSII.US,D,20191126,000000,29.0955,29.7952,28.9558,29.6625,86318.633773322,0
+HSII.US,D,20191127,000000,29.7764,29.8586,29.1726,29.2756,43784.711735503,0
+HSII.US,D,20191129,000000,29.1627,29.2676,28.9856,29.2202,34364.3860964,0
+HSII.US,D,20191202,000000,29.239,29.5854,28.8895,28.9182,96799.806894307,0
+HSII.US,D,20191203,000000,28.7024,29.7487,28.2769,29.615,225034.04017315,0
+HSII.US,D,20191204,000000,29.7289,30.2277,29.0687,29.332,103870.10277831,0
+HSII.US,D,20191205,000000,29.3221,29.3973,28.8697,28.9658,96562.379124552,0
+HSII.US,D,20191206,000000,29.229,29.5121,28.9856,29.0024,177692.96354601,0
+HSII.US,D,20191209,000000,29.0113,29.239,28.8421,28.947,110595.87581343,0
+HSII.US,D,20191210,000000,28.9084,29.4071,28.7124,29.1251,255275.2657233,0
+HSII.US,D,20191211,000000,29.332,29.811,28.8321,29.6249,126655.08602724,0
+HSII.US,D,20191212,000000,29.615,30.3692,28.7213,29.6437,113481.38096415,0
+HSII.US,D,20191213,000000,29.5566,29.9357,28.9756,29.6903,161223.55897254,0
+HSII.US,D,20191216,000000,29.9535,30.3782,29.7853,30.2079,275120.18595103,0
+HSII.US,D,20191217,000000,30.2079,30.6058,30.0307,30.3405,113286.38709367,0
+HSII.US,D,20191218,000000,30.4148,30.5286,30.0496,30.1792,87044.051384742,0
+HSII.US,D,20191219,000000,30.1228,30.49,29.8684,30.4346,184367.20970344,0
+HSII.US,D,20191220,000000,30.4712,30.9898,30.3782,30.9146,525702.46448068,0
+HSII.US,D,20191223,000000,30.8483,30.8681,30.3129,30.6226,127996.80550909,0
+HSII.US,D,20191224,000000,30.6226,30.8483,30.5385,30.6137,34260.322010082,0
+HSII.US,D,20191226,000000,30.5771,30.8483,30.4246,30.5771,157541.91304494,0
+HSII.US,D,20191227,000000,30.6514,30.6988,30.388,30.4148,68504.478725202,0
+HSII.US,D,20191230,000000,30.4425,30.5771,30.1614,30.4712,70080.594983997,0
+HSII.US,D,20191231,000000,30.3039,30.8315,30.3039,30.6137,144919.84867243,0
+HSII.US,D,20200102,000000,30.8958,31.2818,30.0763,30.8958,93893.084793953,0
+HSII.US,D,20200103,000000,30.7533,30.7533,30.2653,30.4048,85174.939154761,0
+HSII.US,D,20200106,000000,30.2653,30.4346,29.9357,30.3039,84916.294435369,0
+HSII.US,D,20200107,000000,30.1703,30.3039,29.9635,30.1792,59737.837201124,0
+HSII.US,D,20200108,000000,30.3217,30.6702,30.1228,30.1515,79427.166464835,0
+HSII.US,D,20200109,000000,30.3594,30.4346,29.9357,30.0307,71578.915760786,0
+HSII.US,D,20200110,000000,30.0763,30.0763,29.2756,29.521,78440.073141219,0
+HSII.US,D,20200113,000000,29.5032,29.8784,29.3973,29.7101,192171.00584634,0
+HSII.US,D,20200114,000000,29.6437,30.0862,29.5032,29.6625,115445.46430203,0
+HSII.US,D,20200115,000000,29.5854,30.0674,29.4854,29.6537,102028.26948358,0
+HSII.US,D,20200116,000000,29.7853,30.0862,29.6803,29.8486,91701.676995667,0
+HSII.US,D,20200117,000000,30.0021,30.2555,29.6537,30.2178,63859.987416433,0
+HSII.US,D,20200121,000000,30.0941,30.0941,29.4468,29.4854,53095.921633614,0
+HSII.US,D,20200122,000000,29.4854,29.8784,29.1548,29.6339,60736.044165028,0
+HSII.US,D,20200123,000000,29.6052,29.6052,29.0509,29.4023,112952.97788508,0
+HSII.US,D,20200124,000000,29.5121,29.5121,28.5758,28.6826,82374.301802595,0
+HSII.US,D,20200127,000000,28.164,28.4986,28.0423,28.2679,78366.318982955,0
+HSII.US,D,20200128,000000,28.4937,28.7213,28.2679,28.4194,71939.603904626,0
+HSII.US,D,20200129,000000,28.5213,28.7767,27.8552,27.8919,62688.003531688,0
+HSII.US,D,20200130,000000,27.788,28.0998,27.5138,27.9205,59636.804107611,0
+HSII.US,D,20200131,000000,27.8256,27.9463,26.6853,26.7695,84413.149629677,0
+HSII.US,D,20200203,000000,27.2228,27.2228,26.8169,27.0436,85142.608564837,0
+HSII.US,D,20200204,000000,27.4395,27.684,26.9585,27.4009,74149.197659744,0
+HSII.US,D,20200205,000000,27.7394,27.9275,27.4494,27.5524,52401.824281182,0
+HSII.US,D,20200206,000000,27.5811,27.5811,26.7239,26.7239,73890.552940351,0
+HSII.US,D,20200207,000000,26.7051,26.7239,25.8569,25.9974,130923.73422815,0
+HSII.US,D,20200210,000000,25.9044,26.3558,25.8292,26.0726,108702.51564101,0
+HSII.US,D,20200211,000000,26.1578,26.7477,26.1578,26.5903,79129.118838974,0
+HSII.US,D,20200212,000000,26.7783,27.1277,26.6754,26.7783,63014.340423734,0
+HSII.US,D,20200213,000000,26.62,26.912,26.5211,26.6556,47981.626440012,0
+HSII.US,D,20200214,000000,26.6556,26.9387,26.5259,26.8269,65253.23377597,0
+HSII.US,D,20200218,000000,26.7526,27.0258,26.5161,26.6853,71160.638753645,0
+HSII.US,D,20200219,000000,26.6853,26.8942,26.6101,26.7239,73939.048825238,0
+HSII.US,D,20200220,000000,26.6556,26.7239,26.046,26.3924,45931.664972644,0
+HSII.US,D,20200221,000000,26.336,26.336,25.5946,25.847,51503.640079856,0
+HSII.US,D,20200224,000000,25.0007,25.0007,24.0476,24.3306,113069.16594262,0
+HSII.US,D,20200225,000000,24.199,24.8196,20.3834,21.0426,440018.31853461,0
+HSII.US,D,20200226,000000,21.0041,21.3366,19.9519,20.1469,114840.2760719,0
+HSII.US,D,20200227,000000,19.6391,21.1852,19.3392,20.911,221507.98520957,0
+HSII.US,D,20200228,000000,20.4834,21.0822,20.035,21.0041,175132.7849564,0
+HSII.US,D,20200302,000000,21.1099,22.0314,20.4982,21.9572,180439.04302768,0
+HSII.US,D,20200303,000000,21.9572,22.4203,20.0915,20.3933,199217.05378791,0
+HSII.US,D,20200304,000000,20.5814,21.7126,20.4389,21.6474,103544.7762172,0
+HSII.US,D,20200305,000000,21.1346,21.8077,21.0683,21.7028,189671.44711284,0
+HSII.US,D,20200306,000000,20.906,22.3758,20.906,22.2719,186624.28901251,0
+HSII.US,D,20200309,000000,21.6097,22.2719,21.0297,22.2145,226655.62132403,0
+HSII.US,D,20200310,000000,22.7559,23.4528,21.1822,21.9868,354333.16225762,0
+HSII.US,D,20200311,000000,21.0782,21.192,20.0024,20.7833,151850.71888738,0
+HSII.US,D,20200312,000000,19.3788,20.7536,19.1987,19.7124,224347.01513727,0
+HSII.US,D,20200313,000000,20.622,22.3956,19.94,21.4752,173848.65433786,0
+HSII.US,D,20200316,000000,19.5322,20.8783,19.2867,20.3943,229731.06869055,0
+HSII.US,D,20200317,000000,20.7932,21.7632,18.0436,21.4098,278699.78845417,0
+HSII.US,D,20200318,000000,20.5378,21.3049,19.944,20.906,299017.54355953,0
+HSII.US,D,20200319,000000,20.7447,21.2366,19.5025,20.6398,368638.43796805,0
+HSII.US,D,20200320,000000,20.5754,21.0872,20.0112,20.2448,252917.15332072,0
+HSII.US,D,20200323,000000,20.4507,21.1258,18.4049,19.3699,143727.65816899,0
+HSII.US,D,20200324,000000,19.9598,20.9159,18.3851,18.9621,146933.43822613,0
+HSII.US,D,20200325,000000,19.0205,19.7312,17.0568,17.2845,201807.54230557,0
+HSII.US,D,20200326,000000,17.2845,20.5468,17.1627,20.4606,209409.27226145,0
+HSII.US,D,20200327,000000,19.9687,21.0683,19.2571,20.6497,203167.44774424,0
+HSII.US,D,20200330,000000,20.9803,22.1858,20.5468,21.6731,192671.11965923,0
+HSII.US,D,20200331,000000,21.2267,22.1205,20.7536,21.3346,251576.44416982,0
+HSII.US,D,20200401,000000,20.5656,21.5899,20.33,21.1158,115288.86300709,0
+HSII.US,D,20200402,000000,21.0297,22.2343,20.906,21.5513,111729.46712265,0
+HSII.US,D,20200403,000000,21.4198,21.688,19.066,19.5975,192725.67752973,0
+HSII.US,D,20200406,000000,20.0627,20.7734,19.0571,20.2646,141684.76901816,0
+HSII.US,D,20200407,000000,20.8308,21.9195,20.0251,20.2152,177540.40357481,0
+HSII.US,D,20200408,000000,19.5421,21.9631,19.0571,21.7879,136285.56050086,0
+HSII.US,D,20200409,000000,22.3372,22.651,21.6642,22.1491,177304.99646692,0
+HSII.US,D,20200413,000000,21.9958,22.2996,21.4198,21.7503,74966.55538626,0
+HSII.US,D,20200414,000000,22.0334,22.0334,20.5002,20.8604,116969.0433522,0
+HSII.US,D,20200415,000000,20.3656,21.1584,19.7688,20.6883,173713.26999255,0
+HSII.US,D,20200416,000000,20.8783,21.106,20.0905,20.4409,149282.4576503,0
+HSII.US,D,20200417,000000,20.9713,22.8133,20.8704,22.3857,127758.3674084,0
+HSII.US,D,20200420,000000,21.8077,23.0588,20.9159,21.8463,150801.99537672,0
+HSII.US,D,20200421,000000,21.5711,22.6016,21.201,22.3274,152126.53923268,0
+HSII.US,D,20200422,000000,22.7272,23.419,22.5005,22.6807,207078.43879412,0
+HSII.US,D,20200423,000000,22.6312,22.8866,21.9007,22.1858,275274.7665841,0
+HSII.US,D,20200424,000000,22.4421,22.6213,22.0304,22.3372,90030.589628971,0
+HSII.US,D,20200427,000000,22.5005,23.807,22.4907,23.5903,130561.02542244,0
+HSII.US,D,20200428,000000,22.9925,23.42,21.4752,21.5613,318405.79420458,0
+HSII.US,D,20200429,000000,21.2366,22.7361,20.8704,22.3372,384514.7782826,0
+HSII.US,D,20200430,000000,22.6213,22.848,20.8922,21.2752,184847.11689763,0
+HSII.US,D,20200501,000000,21.0485,21.0585,19.9499,20.8604,125620.50714968,0
+HSII.US,D,20200504,000000,20.7635,20.7635,19.7688,20.1954,265355.33746304,0
+HSII.US,D,20200505,000000,20.2914,21.0149,20.2914,20.8506,156417.41471415,0
+HSII.US,D,20200506,000000,20.9159,21.0485,20.2548,20.3369,143005.27155037,0
+HSII.US,D,20200507,000000,20.5676,20.6715,20.1359,20.2726,102937.56732519,0
+HSII.US,D,20200508,000000,20.234,21.0634,20.234,21.0248,166541.94101503,0
+HSII.US,D,20200511,000000,20.52,21.0634,20.4913,20.6338,158917.98377858,0
+HSII.US,D,20200512,000000,20.6418,20.9496,19.8213,19.8301,219434.78613068,0
+HSII.US,D,20200513,000000,19.6787,19.7024,18.3811,18.5128,126064.04243019,0
+HSII.US,D,20200514,000000,18.2564,18.5326,17.2627,18.2277,164450.55597933,0
+HSII.US,D,20200515,000000,18.2376,19.0116,17.6784,18.4009,788851.23918141,0
+HSII.US,D,20200518,000000,18.9819,20.6715,18.9819,20.6239,291276.38793461,0
+HSII.US,D,20200519,000000,20.3656,20.5586,19.6589,20.0054,142645.59373747,0
+HSII.US,D,20200520,000000,20.4616,20.7101,19.7747,20.0608,123118.9277543,0
+HSII.US,D,20200521,000000,19.9658,21.2535,19.7846,20.7477,136995.82314825,0
+HSII.US,D,20200522,000000,20.8446,20.9713,20.3369,20.7199,125204.2508044,0
+HSII.US,D,20200526,000000,21.197,21.6087,21.0049,21.2535,117315.58686295,0
+HSII.US,D,20200527,000000,21.5989,22.4966,21.3643,22.457,109873.48919483,0
+HSII.US,D,20200528,000000,22.7925,22.7925,21.8572,21.9611,103453.84643303,0
+HSII.US,D,20200529,000000,21.7126,21.9413,20.7863,21.1782,158131.94631106,0
+HSII.US,D,20200601,000000,21.3415,21.7503,21.0733,21.4534,122373.30352419,0
+HSII.US,D,20200602,000000,21.6553,21.7988,21.2633,21.389,93136.346923545,0
+HSII.US,D,20200603,000000,21.7889,23.0113,21.5108,22.4669,130957.07514901,0
+HSII.US,D,20200604,000000,22.2848,22.7639,21.9126,22.3224,93817.309973818,0
+HSII.US,D,20200605,000000,23.0974,23.5349,22.7639,22.9826,163872.64668444,0
+HSII.US,D,20200608,000000,23.2389,23.5745,22.8866,22.9727,124654.6307757,0
+HSII.US,D,20200609,000000,22.8568,23.3073,22.5986,23.0588,126399.47230066,0
+HSII.US,D,20200610,000000,23.0588,23.0588,21.5652,21.683,87782.603298318,0
+HSII.US,D,20200611,000000,20.9397,21.0733,20.0054,20.0707,110421.08856166,0
+HSII.US,D,20200612,000000,20.7299,21.0535,19.2591,19.947,120020.24277628,0
+HSII.US,D,20200615,000000,19.5263,20.8209,19.2195,20.5864,128746.47106296,0
+HSII.US,D,20200616,000000,21.5207,21.6285,20.4231,20.6052,90416.536046188,0
+HSII.US,D,20200617,000000,20.7863,20.8446,20.2241,20.3745,87387.563902685,0
+HSII.US,D,20200618,000000,20.1161,20.229,19.7846,20.033,58495.13015092,0
+HSII.US,D,20200619,000000,20.033,20.033,18.972,19.0958,337627.34024533,0
+HSII.US,D,20200622,000000,18.9344,19.6401,18.6196,19.4966,307447.74488222,0
+HSII.US,D,20200623,000000,19.7272,20.0974,19.4877,19.7272,138203.16861572,0
+HSII.US,D,20200624,000000,19.5639,20.1161,18.9443,19.5461,169322.37174849,0
+HSII.US,D,20200625,000000,19.46,20.3181,19.4016,20.2241,109866.41687828,0
+HSII.US,D,20200626,000000,20.1459,20.4616,19.8401,20.1746,169752.77272687,0
+HSII.US,D,20200629,000000,20.3656,20.7764,20.1161,20.3844,94139.605542123,0
+HSII.US,D,20200630,000000,20.3943,21.1268,20.3943,20.6418,216829.14264901,0
+HSII.US,D,20200701,000000,20.7565,21.1881,19.9172,20.0885,100342.02715285,0
+HSII.US,D,20200702,000000,20.4814,21.0733,20.0707,20.1359,54664.965575862,0
+HSII.US,D,20200706,000000,20.4616,20.6615,19.9658,19.9856,98429.470692663,0
+HSII.US,D,20200707,000000,19.9271,20.0232,19.5559,19.6976,142183.87250012,0
+HSII.US,D,20200708,000000,19.5737,19.6025,18.6771,18.9819,85578.061197876,0
+HSII.US,D,20200709,000000,19.0383,19.0383,18.3811,18.6295,97787.910548859,0
+HSII.US,D,20200710,000000,18.7057,19.2105,18.5326,19.1442,58762.867848729,0
+HSII.US,D,20200713,000000,19.3165,19.8213,18.9057,19.46,82568.285342139,0
+HSII.US,D,20200714,000000,19.46,19.742,19.1056,19.5559,77903.587414667,0
+HSII.US,D,20200715,000000,19.8875,20.5864,19.5709,20.3369,165468.96956193,0
+HSII.US,D,20200716,000000,20.4319,20.7477,19.8687,20.0795,47845.231763769,0
+HSII.US,D,20200717,000000,20.042,20.327,19.8301,20.033,83433.128622606,0
+HSII.US,D,20200720,000000,19.937,20.033,19.5737,19.6589,63182.055358964,0
+HSII.US,D,20200721,000000,19.8787,21.2435,19.8787,20.9496,262150.56773683,0
+HSII.US,D,20200722,000000,21.0347,21.2485,19.9954,20.1459,89172.81866505,0
+HSII.US,D,20200723,000000,20.1647,20.5586,20.1359,20.4231,72883.252998032,0
+HSII.US,D,20200724,000000,20.4517,20.52,19.8975,19.9856,67295.112595857,0
+HSII.US,D,20200727,000000,19.9756,21.0634,18.9918,19.3916,207742.22621849,0
+HSII.US,D,20200728,000000,19.9856,21.5701,19.5926,20.2142,177826.32722944,0
+HSII.US,D,20200729,000000,20.1746,20.6052,20.1746,20.4319,79966.683184192,0
+HSII.US,D,20200730,000000,20.2726,20.3002,19.6213,19.8213,89025.310348521,0
+HSII.US,D,20200731,000000,19.8044,20.0054,19.2195,19.3165,136871.55244323,0
+HSII.US,D,20200803,000000,19.3916,19.6816,19.2006,19.4302,88454.473370176,0
+HSII.US,D,20200804,000000,19.3165,19.3165,18.7057,18.9532,130967.17845836,0
+HSII.US,D,20200805,000000,19.164,20.1845,18.8582,20.0885,205168.91332673,0
+HSII.US,D,20200806,000000,20.0132,20.0508,19.0987,19.4352,126006.45356689,0
+HSII.US,D,20200807,000000,19.5421,20.4349,19.455,20.4249,117105.43802844,0
+HSII.US,D,20200810,000000,20.6081,21.1574,20.329,20.9545,86416.63587403,0
+HSII.US,D,20200811,000000,21.2128,21.6751,20.5714,20.7149,267441.67084408,0
+HSII.US,D,20200812,000000,21.0407,21.1248,20.4061,20.618,110852.49987095,0
+HSII.US,D,20200813,000000,20.4448,20.5131,19.9648,20.2646,119045.27342389,0
+HSII.US,D,20200814,000000,20.0608,21.0407,19.9063,20.8971,129990.18844409,0
+HSII.US,D,20200817,000000,20.7912,20.9456,20.4547,20.7249,78742.162090821,0
+HSII.US,D,20200818,000000,20.3022,20.6655,20.2548,20.3577,141983.82697495,0
+HSII.US,D,20200819,000000,20.3963,20.6081,20.043,20.1359,75802.099069608,0
+HSII.US,D,20200820,000000,19.9648,20.3666,19.8281,20.3112,82197.493888948,0
+HSII.US,D,20200821,000000,20.2924,20.2924,19.358,19.6084,227941.77260444,0
+HSII.US,D,20200824,000000,19.4837,20.033,19.4837,20.0044,162200.5489868,0
+HSII.US,D,20200825,000000,20.235,20.235,19.7826,20.0232,155840.51575019,0
+HSII.US,D,20200826,000000,20.033,20.324,19.8381,20.2152,99518.607440728,0
+HSII.US,D,20200827,000000,20.2824,20.811,20.1459,20.5902,84981.965946152,0
+HSII.US,D,20200828,000000,20.7615,20.8209,20.3389,20.7338,120279.8978266,0
+HSII.US,D,20200831,000000,20.6655,20.906,20.5131,20.8011,148150.88700296,0
+HSII.US,D,20200901,000000,20.7051,20.7051,20.3022,20.4943,73713.745026705,0
+HSII.US,D,20200902,000000,20.4745,21.2425,20.4745,21.1762,278448.21605133,0
+HSII.US,D,20200903,000000,21.2327,21.8701,21.0505,21.7048,227014.28880599,0
+HSII.US,D,20200904,000000,21.8601,22.0611,20.5902,21.2525,193258.12193254,0
+HSII.US,D,20200908,000000,20.9258,21.5711,20.8209,21.4346,223855.99430279,0
+HSII.US,D,20200909,000000,21.4732,22.7479,21.3405,21.5019,218765.94705163,0
+HSII.US,D,20200910,000000,21.5118,21.6701,21.1674,21.2327,189208.71554456,0
+HSII.US,D,20200911,000000,21.2525,21.4584,20.9545,21.2425,134527.58467373,0
+HSII.US,D,20200914,000000,21.389,21.389,20.914,21.3109,145789.74360758,0
+HSII.US,D,20200915,000000,21.4078,21.5999,21.195,21.3692,118451.19883404,0
+HSII.US,D,20200916,000000,21.4534,21.493,21.2,21.3791,110905.03707959,0
+HSII.US,D,20200917,000000,21.2425,21.3307,20.8922,21.0604,80301.102723719,0
+HSII.US,D,20200918,000000,21.1099,21.4178,20.6457,20.9545,327878.65705231,0
+HSII.US,D,20200921,000000,20.6279,20.6279,19.2135,19.6758,130170.02735054,0
+HSII.US,D,20200922,000000,19.7925,19.8113,19.2333,19.2828,105849.34108022,0
+HSII.US,D,20200923,000000,19.2917,19.8024,19.0789,19.0987,152842.86386568,0
+HSII.US,D,20200924,000000,19.0987,19.0987,18.5404,18.879,132481.66453011,0
+HSII.US,D,20200925,000000,18.7612,18.7612,18.3,18.3495,146275.71278737,0
+HSII.US,D,20200928,000000,18.5108,19.3768,18.5108,19.0403,101897.93679295,0
+HSII.US,D,20200929,000000,18.9453,19.4738,18.8968,19.2333,137732.35439995,0
+HSII.US,D,20200930,000000,19.3402,19.5699,18.7513,18.8968,129447.64073193,0
+HSII.US,D,20201001,000000,18.7612,18.9551,18.4445,18.7899,110377.64433145,0
+HSII.US,D,20201002,000000,18.5108,18.8869,18.3881,18.8196,91901.722520822,0
+HSII.US,D,20201005,000000,18.9937,19.6183,18.9937,19.4936,80121.263817267,0
+HSII.US,D,20201006,000000,19.7044,19.9648,19.2611,19.4451,285779.17731659,0
+HSII.US,D,20201007,000000,19.5322,19.9648,19.4451,19.9063,111646.61998597,0
+HSII.US,D,20201008,000000,20.0795,20.4646,19.656,20.4448,108523.68706549,0
+HSII.US,D,20201009,000000,20.6457,20.7714,20.1755,20.6457,73215.651875688,0
+HSII.US,D,20201012,000000,20.5992,21.3207,20.0608,21.1862,84530.348018151,0
+HSII.US,D,20201013,000000,21.0505,21.4346,20.6358,21.0802,102956.76361296,0
+HSII.US,D,20201014,000000,21.1,21.6395,21.0407,21.1,47949.295850088,0
+HSII.US,D,20201015,000000,20.7714,21.7424,19.6282,21.6295,157953.11773554,0
+HSII.US,D,20201016,000000,21.5217,21.6751,21.2425,21.398,101389.74033258,0
+HSII.US,D,20201019,000000,21.5118,21.8206,21.0703,21.1386,119526.19094901,0
+HSII.US,D,20201020,000000,21.4266,21.6395,20.7051,20.9357,104768.28697964,0
+HSII.US,D,20201021,000000,21.0901,21.2227,20.7338,20.9357,68721.699876253,0
+HSII.US,D,20201022,000000,21.0703,21.1624,20.5714,20.8971,115255.52208623,0
+HSII.US,D,20201023,000000,21.1297,21.6295,20.8407,20.9159,53985.012856524,0
+HSII.US,D,20201026,000000,20.6081,20.9595,20.2548,20.4943,153287.40947714,0
+HSII.US,D,20201027,000000,21.2911,23.5705,21.2911,22.8014,212424.09977186,0
+HSII.US,D,20201028,000000,22.4451,22.9262,21.5345,21.8889,95314.620419673,0
+HSII.US,D,20201029,000000,21.6563,22.4451,21.4128,21.9552,99966.184044988,0
+HSII.US,D,20201030,000000,21.7146,22.0908,21.3791,21.974,177053.42406408,0
+HSII.US,D,20201102,000000,22.0908,22.2541,21.5513,21.9255,90992.42467921,0
+HSII.US,D,20201103,000000,22.1769,22.946,22.1769,22.8302,92924.177427168,0
+HSII.US,D,20201104,000000,22.3778,23.2627,22.3204,23.1182,123034.05995576,0
+HSII.US,D,20201105,000000,23.1766,23.225,22.3828,22.5658,92245.235038764,0
+HSII.US,D,20201106,000000,22.7519,23.0321,22.267,22.5283,146051.41931977,0
+HSII.US,D,20201109,000000,23.2389,24.9572,23.2389,24.6484,146149.42142047,0
+HSII.US,D,20201110,000000,24.87,25.839,24.7929,25.7213,146286.82642765,0
+HSII.US,D,20201111,000000,25.741,26.046,24.7641,24.9968,159269.57894401,0
+HSII.US,D,20201112,000000,24.7741,25.0641,23.9803,24.387,280032.41495761,0
+HSII.US,D,20201113,000000,24.4445,24.9968,24.2505,24.8602,116040.54922282,0
+HSII.US,D,20201116,000000,25.2868,25.5679,24.8404,25.17,157244.87575001,0
+HSII.US,D,20201117,000000,24.9671,25.3501,24.6959,25.0353,110118.99961205,0
+HSII.US,D,20201118,000000,25.0819,25.3551,24.4979,24.5029,116761.92551051,0
+HSII.US,D,20201119,000000,24.5415,24.7543,23.6219,24.3286,107810.3934253,0
+HSII.US,D,20201120,000000,24.106,24.8305,24.0723,24.5988,241918.69076096,0
+HSII.US,D,20201123,000000,24.9096,25.6253,24.7889,25.3263,142282.88493176,0
+HSII.US,D,20201124,000000,25.6737,25.9925,25.1215,25.8579,168481.77641048,0
+HSII.US,D,20201125,000000,25.7796,26.8833,25.6737,26.0894,117468.14683415,0
+HSII.US,D,20201127,000000,25.456,26.4181,25.3629,25.8094,49962.885403792,0
+HSII.US,D,20201130,000000,25.8865,26.2151,25.1502,25.2571,144324.76375164,0
+HSII.US,D,20201201,000000,25.6441,26.137,25.4115,25.848,248567.67864501,0
+HSII.US,D,20201202,000000,25.8292,26.2845,25.7015,26.0608,83495.769140584,0
+HSII.US,D,20201203,000000,26.0508,26.4478,25.7896,25.9737,122607.70030113,0
+HSII.US,D,20201204,000000,26.3112,26.8536,25.9836,26.3408,146909.19028369,0
+HSII.US,D,20201207,000000,26.3606,26.5259,25.7312,26.3508,241694.39729336,0
+HSII.US,D,20201208,000000,26.2845,26.8437,26.1281,26.6308,109652.22672003,0
+HSII.US,D,20201209,000000,26.903,27.2514,26.5735,26.8734,126566.17690495,0
+HSII.US,D,20201210,000000,26.9506,27.3277,26.8061,27.2416,210942.95462097,0
+HSII.US,D,20201211,000000,26.9802,27.2228,26.8536,27.0189,245537.69617058,0
+HSII.US,D,20201214,000000,27.1644,27.5612,27.0377,27.1347,136486.61635694,0
+HSII.US,D,20201215,000000,27.3573,27.9275,26.6408,27.7533,140093.49779534,0
+HSII.US,D,20201216,000000,27.9364,28.0443,27.5801,27.8622,207278.48431927,0
+HSII.US,D,20201217,000000,28.0443,28.3056,27.7048,27.7335,148454.99661443,0
+HSII.US,D,20201218,000000,27.8622,27.8998,27.4544,27.6869,400700.2798633,0
+HSII.US,D,20201221,000000,27.2514,27.6869,26.3418,27.6285,134444.73753705,0
+HSII.US,D,20201222,000000,27.5989,28.0047,26.1192,27.9463,108729.79457626,0
+HSII.US,D,20201223,000000,28.0443,28.5966,27.8226,28.5273,98249.631786211,0
+HSII.US,D,20201224,000000,29.1568,29.1568,28.4986,28.6836,29883.568399121,0
+HSII.US,D,20201228,000000,28.7995,29.1865,28.6342,28.8559,84626.329456988,0
+HSII.US,D,20201229,000000,28.9944,28.9944,27.8522,28.1888,85525.523989249,0
+HSII.US,D,20201230,000000,28.2561,28.9895,28.1937,28.5273,60973.471934781,0
+HSII.US,D,20201231,000000,28.4412,28.6836,28.2175,28.4322,65451.258639255,0
+HSII.US,D,20210104,000000,28.6441,29.0212,27.6483,27.975,125225.46775405,0
+HSII.US,D,20210105,000000,27.9463,28.5471,27.9463,28.3056,85298.199528846,0
+HSII.US,D,20210106,000000,28.6738,29.912,28.4224,29.6111,180097.55117161,0
+HSII.US,D,20210107,000000,29.9219,30.4336,29.3013,30.2999,90278.120708076,0
+HSII.US,D,20210108,000000,30.5811,30.5811,27.5216,30.0674,117251.93601404,0
+HSII.US,D,20210111,000000,29.7487,30.2603,29.4775,30.0862,96206.742635389,0
+HSII.US,D,20210112,000000,30.3198,31.2185,30.2801,31.1511,66764.688854917,0
+HSII.US,D,20210113,000000,31.1313,31.6114,30.4722,31.1511,94455.839124817,0
+HSII.US,D,20210114,000000,31.4699,31.9351,30.7533,31.8866,120521.3669201,0
+HSII.US,D,20210115,000000,31.7113,32.4963,31.4303,31.7213,155125.20144812,0
+HSII.US,D,20210119,000000,32.2053,33.7543,31.4798,31.8282,159771.71341877,0
+HSII.US,D,20210120,000000,31.9648,32.2053,31.1313,31.5768,144753.14406813,0
+HSII.US,D,20210121,000000,31.5768,31.5768,30.5811,30.8988,114661.44749638,0
+HSII.US,D,20210122,000000,30.5999,31.75,30.0001,30.9285,78010.682493791,0
+HSII.US,D,20210125,000000,30.8028,31.0977,30.3198,30.8988,78855.319155555,0
+HSII.US,D,20210126,000000,31.2383,31.2383,30.2901,30.3574,83633.17414776,0
+HSII.US,D,20210127,000000,30.3386,30.8177,29.7863,30.1148,148681.3107439,0
+HSII.US,D,20210128,000000,30.3673,30.3673,28.9153,29.2736,91478.393859005,0
+HSII.US,D,20210129,000000,29.3201,29.33,28.1977,28.2175,139191.27227028,0
+HSII.US,D,20210201,000000,28.3838,29.1083,27.9948,28.935,70188.700394055,0
+HSII.US,D,20210202,000000,29.1281,29.1568,28.5669,28.8093,61198.775733315,0
+HSII.US,D,20210203,000000,28.6936,29.5438,28.5223,29.3597,103901.4230373,0
+HSII.US,D,20210204,000000,29.3597,29.8338,29.1667,29.7101,60324.839474431,0
+HSII.US,D,20210205,000000,30.1336,30.2801,29.7289,29.9605,81383.167155238,0
+HSII.US,D,20210208,000000,30.3772,32.0509,30.3772,32.0509,64199.458610635,0
+HSII.US,D,20210209,000000,32.1478,32.6497,31.7311,32.3894,84379.808708817,0
+HSII.US,D,20210210,000000,32.5052,33.1743,32.1578,32.9031,93475.818117746,0
+HSII.US,D,20210211,000000,32.9031,33.2505,32.3171,32.8833,101176.56050526,0
+HSII.US,D,20210212,000000,32.718,33.5316,32.6794,33.2594,72432.645400967,0
+HSII.US,D,20210216,000000,33.3762,33.5504,32.5735,32.6497,88309.996046453,0
+HSII.US,D,20210217,000000,32.5448,32.9496,32.4181,32.5833,116753.84286302,0
+HSII.US,D,20210218,000000,32.4765,32.5547,31.7797,31.8668,60523.87466865,0
+HSII.US,D,20210219,000000,31.7797,32.6418,31.7015,32.2439,137104.93888924,0
+HSII.US,D,20210222,000000,32.2439,34.9093,32.1766,34.7411,186718.24978948,0
+HSII.US,D,20210223,000000,34.7411,37.1225,34.1888,35.0123,324166.70119666,0
+HSII.US,D,20210224,000000,35.2538,37.169,34.2858,36.6672,135974.37857284,0
+HSII.US,D,20210225,000000,36.3376,36.6672,35.4191,35.6606,218581.05649051,0
+HSII.US,D,20210226,000000,35.525,37.0858,34.0343,34.7312,110880.78913714,0
+HSII.US,D,20210301,000000,35.042,35.9318,34.7708,35.3221,77186.252450729,0
+HSII.US,D,20210302,000000,35.2439,35.4805,33.9948,34.0532,77772.244393101,0
+HSII.US,D,20210303,000000,34.2175,35.8041,33.9087,34.7608,99676.219066607,0
+HSII.US,D,20210304,000000,34.9053,35.6052,34.4976,34.8955,115170.65428768,0
+HSII.US,D,20210305,000000,35.4419,36.1396,34.6718,36.1199,123703.90936574,0
+HSII.US,D,20210308,000000,36.2376,37.5501,36.2376,36.8879,141700.93431312,0
+HSII.US,D,20210309,000000,37.1987,37.1987,35.615,35.907,88559.547787429,0
+HSII.US,D,20210310,000000,36.0625,37.074,35.9368,36.3921,107453.74660519,0
+HSII.US,D,20210311,000000,36.2772,37.5105,36.1199,37.2383,149346.10849921,0
+HSII.US,D,20210312,000000,37.3838,38.4537,36.9265,37.2086,125853.89359569,0
+HSII.US,D,20210315,000000,36.9562,37.3076,36.3347,36.7325,79196.811011627,0
+HSII.US,D,20210316,000000,36.7523,36.7523,35.8872,36.3733,103993.3631524,0
+HSII.US,D,20210317,000000,36.3633,36.9562,35.7991,36.2851,118351.17607145,0
+HSII.US,D,20210318,000000,36.2376,38.1429,36.2376,37.1789,270609.05832569,0
+HSII.US,D,20210319,000000,37.0443,37.8065,36.3545,36.5395,270544.39714584,0
+HSII.US,D,20210322,000000,36.684,36.684,34.8777,35.1014,78161.221803125,0
+HSII.US,D,20210323,000000,34.7708,35.0816,33.2247,33.4693,131004.56070295,0
+HSII.US,D,20210324,000000,33.9344,34.8678,33.3802,33.4099,109506.73906537,0
+HSII.US,D,20210325,000000,33.2247,34.2838,32.3112,34.0503,102917.36070648,0
+HSII.US,D,20210326,000000,34.4788,35.2607,33.7217,34.3323,102797.13132521,0
+HSII.US,D,20210329,000000,34.3323,35.7705,33.4395,33.7405,126688.4269481,0
+HSII.US,D,20210330,000000,33.7405,34.4392,33.7405,34.1581,91371.298779881,0
+HSII.US,D,20210331,000000,34.1284,35.1251,33.6424,34.7114,196569.98673788,0
+HSII.US,D,20210401,000000,34.7608,36.2574,34.7411,35.5666,80985.096766798,0
+HSII.US,D,20210405,000000,35.8289,36.1694,35.5666,35.8091,69221.813689141,0
+HSII.US,D,20210406,000000,35.9664,36.6653,35.7329,36.006,87269.355183274,0
+HSII.US,D,20210407,000000,36.199,36.209,35.3528,35.5577,82490.489860134,0
+HSII.US,D,20210408,000000,35.615,36.199,35.236,36.1892,53551.580885355,0
+HSII.US,D,20210409,000000,36.1892,36.5098,35.4785,36.1792,150841.3982832,0
+HSII.US,D,20210412,000000,36.1792,36.6751,35.4883,36.0525,51080.311418039,0
+HSII.US,D,20210413,000000,35.9566,36.1396,35.4122,36.0129,306775.87481036,0
+HSII.US,D,20210414,000000,35.9566,37.9756,35.5952,36.6355,121920.67526525,0
+HSII.US,D,20210415,000000,36.8493,37.1591,36.0625,36.4415,49031.360281606,0
+HSII.US,D,20210416,000000,36.4316,37.4907,36.3149,36.4514,65793.760826262,0
+HSII.US,D,20210419,000000,36.5198,36.5198,35.5477,35.9862,103669.04692223,0
+HSII.US,D,20210420,000000,36.0813,36.6553,34.8866,35.6942,101682.73630377,0
+HSII.US,D,20210421,000000,35.7417,36.3049,35.6744,36.199,52319.987475437,0
+HSII.US,D,20210422,000000,36.7523,36.8592,35.917,36.2673,152231.61364993,0
+HSII.US,D,20210423,000000,36.3149,37.6936,36.3,37.3363,100580.46525354,0
+HSII.US,D,20210426,000000,37.4808,37.5501,36.5296,36.6653,291060.17711449,0
+HSII.US,D,20210427,000000,42.6028,44.6102,39.4544,40.2215,478349.26388232,0
+HSII.US,D,20210428,000000,40.3472,40.6392,39.2485,40.4263,162803.71655507,0
+HSII.US,D,20210429,000000,40.8232,41.8259,40.8144,41.3587,189788.64550133,0
+HSII.US,D,20210430,000000,41.3211,41.8546,40.853,41.1064,240927.5561136,0
+HSII.US,D,20210503,000000,41.718,42.7097,40.843,42.2228,297541.45006332,0
+HSII.US,D,20210504,000000,42.1169,42.4563,41.3419,42.0397,129682.03750888,0
+HSII.US,D,20210505,000000,42.1268,42.2228,41.3587,42.0298,104578.34476384,0
+HSII.US,D,20210506,000000,42.1753,42.1753,41.1895,41.6289,66073.622495291,0
+HSII.US,D,20210507,000000,41.2489,41.5637,40.5956,41.1796,71041.419703301,0
+HSII.US,D,20210510,000000,41.3766,41.3954,40.5174,40.7322,150784.81975083,0
+HSII.US,D,20210511,000000,39.9324,40.4749,39.4851,40.1571,90155.870664927,0
+HSII.US,D,20210512,000000,40.1373,40.3076,38.8606,39.0942,79548.40617705,0
+HSII.US,D,20210513,000000,39.5811,40.9559,39.0149,40.6837,104916.8056271,0
+HSII.US,D,20210514,000000,40.8292,41.3716,40.7035,41.3181,80381.929198529,0
+HSII.US,D,20210517,000000,41.0934,42.0634,40.4551,41.5617,96677.556851157,0
+HSII.US,D,20210518,000000,41.4528,41.8635,40.6639,40.6639,101453.39118149,0
+HSII.US,D,20210519,000000,40.2155,40.4976,39.1921,40.4402,76928.618062272,0
+HSII.US,D,20210520,000000,40.265,40.2838,39.3455,40.0018,120892.15837329,0
+HSII.US,D,20210521,000000,40.4105,40.9074,39.5465,40.1957,478876.65663045,0
+HSII.US,D,20210524,000000,40.5273,41.6972,40.2938,40.7718,174135.58832343,0
+HSII.US,D,20210525,000000,40.8777,41.3567,40.5472,41.0549,239090.77447354,0
+HSII.US,D,20210526,000000,41.2785,42.4781,40.9609,42.1456,174363.92311478,0
+HSII.US,D,20210527,000000,42.5652,43.1888,42.5652,42.7593,136414.88286055,0
+HSII.US,D,20210528,000000,42.878,45.1802,41.2291,41.9704,83596.802234096,0
+HSII.US,D,20210601,000000,41.9605,43.3353,41.7368,42.7989,153405.61819654,0
+HSII.US,D,20210602,000000,43.1116,43.3303,42.2634,42.6346,172753.45560418,0
+HSII.US,D,20210603,000000,42.585,42.6148,41.0836,42.6148,65424.990034941,0
+HSII.US,D,20210604,000000,42.8087,42.8682,42.3851,42.7405,64598.539330009,0
+HSII.US,D,20210607,000000,42.8978,43.9015,42.4237,43.7846,103306.33811651,0
+HSII.US,D,20210608,000000,43.7748,44.5646,43.6243,44.5062,65169.376308355,0
+HSII.US,D,20210609,000000,44.5448,44.7309,43.9599,44.234,62874.914754687,0
+HSII.US,D,20210610,000000,44.5547,44.721,43.8431,44.2241,63029.49538776,0
+HSII.US,D,20210611,000000,44.2043,44.8378,44.2043,44.6913,185635.17502702,0
+HSII.US,D,20210614,000000,44.3102,45.1308,44.3102,44.7784,92474.580161037,0
+HSII.US,D,20210615,000000,45.0031,45.207,44.4825,44.7685,89266.779442017,0
+HSII.US,D,20210616,000000,44.6616,44.8774,44.1054,44.623,58325.394553819,0
+HSII.US,D,20210617,000000,44.623,44.8081,43.3066,43.7352,79983.858810089,0
+HSII.US,D,20210618,000000,42.9463,43.3165,41.1132,42.2634,157930.89045497,0
+HSII.US,D,20210621,000000,42.497,42.883,40.9559,42.6346,119501.94300656,0
+HSII.US,D,20210622,000000,42.9078,43.7352,42.3118,43.5897,83025.96525575,0
+HSII.US,D,20210623,000000,43.6867,44.5745,43.5016,44.0578,115430.30933801,0
+HSII.US,D,20210624,000000,44.2528,44.906,43.8915,44.7587,51372.29705829,0
+HSII.US,D,20210625,000000,44.8081,45.7345,44.2479,45.0713,500024.90376449,0
+HSII.US,D,20210628,000000,45.2366,45.3396,43.755,44.2241,89337.502607475,0
+HSII.US,D,20210629,000000,44.3785,44.3785,43.4917,43.5214,54103.221575933,0
+HSII.US,D,20210630,000000,43.3947,43.5649,43.0918,43.4432,44948.612972767,0
+HSII.US,D,20210701,000000,43.7252,44.0282,43.0235,43.9113,89030.362003197,0
+HSII.US,D,20210702,000000,44.0964,44.3646,43.1314,43.171,57310.011964019,0
+HSII.US,D,20210706,000000,43.0137,43.0137,40.5273,40.6936,78434.011155608,0
+HSII.US,D,20210707,000000,40.6342,40.9559,40.2056,40.265,102795.11066334,0
+HSII.US,D,20210708,000000,39.5415,40.3709,38.6853,39.7771,86904.625715694,0
+HSII.US,D,20210709,000000,40.265,41.1508,39.3079,40.654,65105.725459442,0
+HSII.US,D,20210712,000000,40.265,41.3083,39.7869,41.2687,84385.870694429,0
+HSII.US,D,20210713,000000,41.141,41.4626,40.4205,40.6936,55169.120712489,0
+HSII.US,D,20210714,000000,40.7322,40.9559,40.274,40.4402,41317.483591929,0
+HSII.US,D,20210715,000000,40.2452,40.8638,40.1473,40.4699,62348.532337486,0
+HSII.US,D,20210716,000000,40.8292,40.8292,39.1822,39.3178,51093.445720196,0
+HSII.US,D,20210719,000000,38.9675,39.2683,37.655,38.3528,69740.113458859,0
+HSII.US,D,20210720,000000,38.6755,40.0879,38.3528,39.4653,103162.87112372,0
+HSII.US,D,20210721,000000,39.8057,40.3264,39.4455,39.9028,51696.613288465,0
+HSII.US,D,20210722,000000,40.1759,40.557,38.9477,39.5325,48226.126526312,0
+HSII.US,D,20210723,000000,39.9324,39.9918,39.5039,39.7682,52491.743734409,0
+HSII.US,D,20210726,000000,39.7682,40.4887,39.7682,40.3026,136686.6618821,0
+HSII.US,D,20210727,000000,41.9318,42.015,40.3126,40.9559,178614.38535884,0
+HSII.US,D,20210728,000000,40.9955,41.7458,39.8929,41.2885,262408.20212529,0
+HSII.US,D,20210729,000000,41.6972,42.1703,41.0053,41.7556,132745.36090417,0
+HSII.US,D,20210730,000000,41.6685,42.1169,41.5715,41.6487,86675.280593421,0
+HSII.US,D,20210802,000000,41.9318,42.3,40.7718,41.0053,156872.06363496,0
+HSII.US,D,20210803,000000,41.3954,41.3954,39.5663,40.6738,117839.94861828,0
+HSII.US,D,20210804,000000,40.5857,40.5857,39.1723,39.3762,108326.67253314,0
+HSII.US,D,20210805,000000,39.6108,40.9519,39.3327,40.7668,116953.88838818,0
+HSII.US,D,20210806,000000,41.1103,41.3449,40.0859,40.1305,101817.11031814,0
+HSII.US,D,20210809,000000,39.9344,39.9444,39.0239,39.8463,98448.666980431,0
+HSII.US,D,20210810,000000,40.0334,40.855,39.7404,40.8154,81162.915011381,0
+HSII.US,D,20210811,000000,41.2261,41.2261,40.4739,41.041,56387.57982025,0
+HSII.US,D,20210812,000000,41.1677,41.236,40.8648,41.0806,133036.3362135,0
+HSII.US,D,20210813,000000,41.0311,41.0311,40.4541,40.6293,55112.542180122,0
+HSII.US,D,20210816,000000,37.8747,41.1103,37.8747,40.5708,73304.560997979,0
+HSII.US,D,20210817,000000,40.2284,41.431,40.1403,40.7471,69581.491502045,0
+HSII.US,D,20210818,000000,40.4541,41.1677,39.9642,40.855,106853.61002974,0
+HSII.US,D,20210819,000000,40.464,40.943,40.1205,40.2967,103173.984764,0
+HSII.US,D,20210820,000000,40.1205,40.9034,40.0522,40.7965,83190.649198176,0
+HSII.US,D,20210823,000000,41.1192,41.9071,40.9915,41.7358,100319.79987228,0
+HSII.US,D,20210824,000000,41.8725,42.0773,40.7471,40.9817,65079.456855129,0
+HSII.US,D,20210825,000000,40.9232,41.8289,40.7183,41.0707,80088.933227343,0
+HSII.US,D,20210826,000000,41.1578,41.1578,40.7916,41.0015,68800.505689193,0
+HSII.US,D,20210827,000000,41.0113,42.587,40.9133,42.5276,133406.11733574,0
+HSII.US,D,20210830,000000,42.3584,42.8909,42.2347,42.6464,63230.551243851,0
+HSII.US,D,20210831,000000,42.6068,42.7721,42.0674,42.303,95733.907757751,0
+HSII.US,D,20210901,000000,42.7247,42.7247,41.2855,41.7744,68138.738926687,0
+HSII.US,D,20210902,000000,41.3844,42.1465,41.3844,42.0397,127835.15255947,0
+HSII.US,D,20210903,000000,41.8725,42.0872,41.7843,42.0773,86201.435384848,0
+HSII.US,D,20210907,000000,41.9704,42.0773,40.0433,40.2967,104624.81998684,0
+HSII.US,D,20210908,000000,40.5312,41.431,40.2868,41.2063,117776.29776937,0
+HSII.US,D,20210909,000000,41.1192,41.8527,40.9232,41.2162,49598.155936211,0
+HSII.US,D,20210910,000000,41.5399,41.6339,40.6589,40.7273,77021.568508304,0
+HSII.US,D,20210913,000000,41.1479,42.1169,40.845,42.0971,100435.98792982,0
+HSII.US,D,20210914,000000,42.4009,42.7345,41.6864,41.9021,137546.45350789,0
+HSII.US,D,20210915,000000,42.0585,43.2927,41.9506,43.1938,91093.457772722,0
+HSII.US,D,20210916,000000,43.3798,43.8312,42.3475,42.6365,106161.53333918,0
+HSII.US,D,20210917,000000,42.4405,42.4703,40.3848,41.5102,482429.99052929,0
+HSII.US,D,20210920,000000,40.6887,41.1865,39.6504,40.1789,100637.04378591,0
+HSII.US,D,20210921,000000,40.268,40.6392,39.7791,40.268,96700.794462665,0
+HSII.US,D,20210922,000000,40.6689,41.9506,40.3551,41.7843,81529.66514083,0
+HSII.US,D,20210923,000000,41.8239,43.175,41.711,42.8216,59105.370035736,0
+HSII.US,D,20210924,000000,42.6365,43.4184,42.1961,43.0463,74092.619127377,0
+HSII.US,D,20210927,000000,42.979,44.0064,42.9641,43.5273,71172.762724867,0
+HSII.US,D,20210928,000000,43.653,43.8985,42.5128,42.7147,152256.87192331,0
+HSII.US,D,20210929,000000,42.8018,44.0064,41.9506,43.9569,124438.41995558,0
+HSII.US,D,20210930,000000,44.046,45.0931,43.653,43.6827,111150.54749681,0
+HSII.US,D,20211001,000000,44.0558,45.8849,43.7619,45.5821,172978.75940272,0
+HSII.US,D,20211004,000000,45.6019,46.3165,45.2683,46.0324,149662.3420819,0
+HSII.US,D,20211005,000000,46.0622,46.0622,45.2782,46.0126,137159.49675973,0
+HSII.US,D,20211006,000000,45.5524,45.9839,44.8586,45.8464,82576.36798962,0
+HSII.US,D,20211007,000000,46.2087,48.1654,46.1502,47.814,153743.06872888,0
+HSII.US,D,20211008,000000,48.0199,48.9691,47.7646,48.1852,72246.744508904,0
+HSII.US,D,20211011,000000,48.4693,48.6168,46.6788,47.041,92418.001628671,0
+HSII.US,D,20211012,000000,47.3251,48.0634,47.1776,47.824,72380.10819234,0
+HSII.US,D,20211013,000000,47.8823,48.2001,45.8949,46.2087,92486.704132259,0
+HSII.US,D,20211014,000000,46.9332,47.4756,45.1526,45.2288,125397.22401302,0
+HSII.US,D,20211015,000000,45.8761,48.8067,44.4765,44.5349,149734.0755783,0
+HSII.US,D,20211018,000000,44.6329,44.6666,43.076,44.2617,127088.51799842,0
+HSII.US,D,20211019,000000,44.4667,44.5062,43.1255,43.6431,102808.24496549,0
+HSII.US,D,20211020,000000,43.4976,44.0014,43.2433,43.653,84940.542377812,0
+HSII.US,D,20211021,000000,43.653,43.6827,43.0859,43.4976,83926.170118946,0
+HSII.US,D,20211022,000000,43.5957,44.4855,43.3601,43.7916,73098.453487214,0
+HSII.US,D,20211025,000000,43.8312,45.1526,43.2829,45.0833,162410.69782132,0
+HSII.US,D,20211026,000000,48.2545,48.2545,44.5161,44.7309,216692.74797276,0
+HSII.US,D,20211027,000000,44.7794,46.6046,44.0558,45.8078,129342.56631468,0
+HSII.US,D,20211028,000000,45.9345,47.3537,45.9345,46.3165,104005.48712361,0
+HSII.US,D,20211029,000000,46.1987,47.1281,45.2188,45.8849,103560.94151216,0
+HSII.US,D,20211101,000000,46.267,47.5398,45.9345,47.0509,143706.44121934,0
+HSII.US,D,20211102,000000,47.1578,47.5596,46.365,46.8441,79497.889630295,0
+HSII.US,D,20211103,000000,46.8638,47.6279,46.4541,47.2558,102448.56715259,0
+HSII.US,D,20211104,000000,47.4716,47.8981,46.6075,47.0787,194602.87240719,0
+HSII.US,D,20211105,000000,47.5508,48.0714,47.138,47.5112,130014.43638653,0
+HSII.US,D,20211108,000000,45.975,48.1397,45.975,47.3251,105595.7480155,0
+HSII.US,D,20211109,000000,47.3251,47.3934,46.4016,46.647,90929.784161232,0
+HSII.US,D,20211110,000000,46.4907,46.9718,45.6267,45.8424,136444.18245767,0
+HSII.US,D,20211111,000000,46.0482,46.4066,45.5276,46.1265,98390.067786194,0
+HSII.US,D,20211112,000000,46.2641,46.6174,45.6167,45.9503,106301.96933916,0
+HSII.US,D,20211115,000000,46.2641,46.657,45.199,46.5877,238895.78060307,0
+HSII.US,D,20211116,000000,46.3422,47.7962,46.1859,47.2756,125687.1889914,0
+HSII.US,D,20211117,000000,47.3934,47.811,45.2624,45.498,182155.59528645,0
+HSII.US,D,20211118,000000,45.7147,45.7236,44.5804,44.7229,124280.8083297,0
+HSII.US,D,20211119,000000,44.2816,45.0862,43.8678,44.3014,150103.85670056,0
+HSII.US,D,20211122,000000,44.6052,45.6801,44.2716,44.5171,172673.63946031,0
+HSII.US,D,20211123,000000,44.5557,45.7534,44.4577,45.5969,121505.42925092,0
+HSII.US,D,20211124,000000,45.2426,45.8127,44.1429,44.5854,53581.890813409,0
+HSII.US,D,20211126,000000,43.0829,43.9025,41.2617,42.1505,88531.258521245,0
+HSII.US,D,20211129,000000,42.8374,43.3333,42.0813,42.3366,182477.89085476,0
+HSII.US,D,20211130,000000,41.817,43.2799,41.041,42.3861,187599.25836491,0
+HSII.US,D,20211201,000000,43.2987,43.4313,41.237,41.5815,171188.45298568,0
+HSII.US,D,20211202,000000,41.5913,43.0829,41.5775,42.877,102646.59201588,0
+HSII.US,D,20211203,000000,43.172,43.466,42.0763,42.8572,116000.13598541,0
+HSII.US,D,20211206,000000,43.3383,44.3202,42.6316,43.652,189812.89344377,0
+HSII.US,D,20211207,000000,44.1925,44.6735,43.0433,43.2987,110701.96056162,0
+HSII.US,D,20211208,000000,43.6916,43.6916,42.5326,43.1908,80373.846551048,0
+HSII.US,D,20211209,000000,42.8672,42.8672,41.9932,42.3168,92470.538837297,0
+HSII.US,D,20211210,000000,42.5326,42.8968,41.5863,42.7395,96870.530059766,0
+HSII.US,D,20211213,000000,42.5227,42.6514,41.7774,41.8655,113768.31494973,0
+HSII.US,D,20211214,000000,41.8457,42.297,41.1677,41.5319,198085.48314056,0
+HSII.US,D,20211215,000000,41.5022,42.4851,40.7461,42.4752,135335.84942183,0
+HSII.US,D,20211216,000000,42.7395,43.2007,41.7477,42.1605,166284.30662658,0
+HSII.US,D,20211217,000000,42.2882,43.9569,41.2499,43.0047,978025.60347418,0
+HSII.US,D,20211220,000000,42.3663,42.396,40.0879,41.5419,190777.75948681,0
+HSII.US,D,20211221,000000,42.1901,43.3977,42.1011,42.4158,122144.96873284,0
+HSII.US,D,20211222,000000,42.2584,43.0681,41.6784,42.7979,81779.216881807,0
+HSII.US,D,20211223,000000,43.0147,43.5837,42.9651,43.4858,46847.024799866,0
+HSII.US,D,20211227,000000,43.7807,45.302,42.8918,43.8104,204400.0514851,0
+HSII.US,D,20211228,000000,43.8777,44.0806,43.5352,43.6718,73769.313228137,0
+HSII.US,D,20211229,000000,43.652,44.036,43.3481,43.456,70732.258437152,0
+HSII.US,D,20211230,000000,43.6035,43.9618,42.592,42.7493,96093.585570655,0
+HSII.US,D,20211231,000000,42.9265,43.162,42.5425,42.9364,73811.747127412,0
+HSII.US,D,20220103,000000,43.2007,44.4379,43.2007,44.33,94443.715153596,0
+HSII.US,D,20220104,000000,44.4677,45.7732,44.4677,45.7236,120891.14804235,0
+HSII.US,D,20220105,000000,45.7236,45.9988,44.6933,44.6933,96256.24885121,0
+HSII.US,D,20220106,000000,45.0071,45.2723,44.0707,45.1555,142839.57727701,0
+HSII.US,D,20220107,000000,45.3317,45.5078,44.2221,44.2221,68269.071617318,0
+HSII.US,D,20220110,000000,44.2221,44.3202,42.8474,43.3185,87707.838809119,0
+HSII.US,D,20220111,000000,43.5253,44.2816,42.9364,44.1034,88209.973283876,0
+HSII.US,D,20220112,000000,44.1529,44.2914,43.2601,43.7312,89034.403326938,0
+HSII.US,D,20220113,000000,44.1825,45.1584,43.8876,44.3014,93129.274606998,0
+HSII.US,D,20220114,000000,43.6233,44.5359,43.4462,44.2914,93100.985340815,0
+HSII.US,D,20220118,000000,44.036,44.036,43.0147,43.1225,75967.793342969,0
+HSII.US,D,20220119,000000,43.2106,43.2799,41.8071,41.915,112272.0148348,0
+HSII.US,D,20220120,000000,41.9635,42.7781,41.3756,41.5617,101440.25687933,0
+HSII.US,D,20220121,000000,41.1776,42.7493,40.56,41.6398,102388.95762741,0
+HSII.US,D,20220124,000000,41.1004,43.1225,40.9619,42.8968,127546.19791202,0
+HSII.US,D,20220125,000000,42.4455,43.3383,41.62,42.6613,203181.59237734,0
+HSII.US,D,20220126,000000,42.8672,43.6323,41.5319,42.1505,109723.96021643,0
+HSII.US,D,20220127,000000,42.4455,43.3185,41.4775,41.8457,135140.85555136,0
+HSII.US,D,20220128,000000,41.9536,42.1505,40.6679,42.1505,100069.23780037,0
+HSII.US,D,20220131,000000,42.0624,43.0978,41.6299,42.975,158177.41120313,0
+HSII.US,D,20220201,000000,43.0335,43.5937,42.6662,43.3581,116078.94179836,0
+HSII.US,D,20220202,000000,43.3581,43.5253,42.6316,42.9463,96380.51955623,0
+HSII.US,D,20220203,000000,42.7207,43.3283,42.4653,43.0631,63963.041171816,0
+HSII.US,D,20220204,000000,42.9849,43.1225,41.6695,42.5138,130982.33342239,0
+HSII.US,D,20220207,000000,42.3762,42.9166,41.9932,42.3465,68862.135876236,0
+HSII.US,D,20220208,000000,42.3465,43.7412,42.3465,43.6233,79006.868795824,0
+HSII.US,D,20220209,000000,43.7412,44.2716,43.0631,43.2007,56234.009518111,0
+HSII.US,D,20220210,000000,42.6415,43.4362,42.1407,42.2882,88561.568449299,0
+HSII.US,D,20220211,000000,42.297,42.7107,41.5319,42.013,86877.346780446,0
+HSII.US,D,20220214,000000,42.2486,42.9463,41.9832,42.582,151576.91920397,0
+HSII.US,D,20220215,000000,42.8374,43.2205,42.6018,43.0631,57924.293172575,0
+HSII.US,D,20220216,000000,43.0532,43.5451,42.7305,43.456,70779.743991102,0
+HSII.US,D,20220217,000000,43.1027,43.3283,42.4356,42.5623,105063.3036127,0
+HSII.US,D,20220218,000000,42.6909,43.172,42.2287,42.7107,72333.632969325,0
+HSII.US,D,20220222,000000,42.8672,43.0532,41.6299,41.7675,202674.40624791,0
+HSII.US,D,20220223,000000,42.1407,42.2486,41.1489,41.2865,72230.579213942,0
+HSII.US,D,20220224,000000,40.7659,41.4726,40.3046,41.3944,105943.30185718,0
+HSII.US,D,20220225,000000,41.3944,42.6018,41.3944,42.5138,51983.547274041,0
+HSII.US,D,20220228,000000,42.1901,42.592,41.8457,41.9734,216058.2601455,0
+HSII.US,D,20220301,000000,41.9734,42.2436,39.1654,40.1373,298814.46704157,0
+HSII.US,D,20220302,000000,40.55,41.0311,39.8622,40.462,110949.49164073,0
+HSII.US,D,20220303,000000,40.8362,41.3093,40.265,41.2202,104957.21886451,0
+HSII.US,D,20220304,000000,40.8064,41.0232,39.1763,39.3287,99677.229397542,0
+HSII.US,D,20220307,000000,39.299,39.5653,37.3086,37.4164,164117.14677073,0
+HSII.US,D,20220308,000000,37.7124,37.7371,36.687,36.8354,247484.60388256,0
+HSII.US,D,20220309,000000,37.6332,38.1459,37.367,37.6827,275766.7977495,0
+HSII.US,D,20220310,000000,37.2096,37.4362,36.5395,37.0126,124383.86208509,0
+HSII.US,D,20220311,000000,37.0027,37.2491,36.5395,36.9335,96475.490664132,0
+HSII.US,D,20220314,000000,36.7464,38.235,36.6681,38.136,125963.00933668,0
+HSII.US,D,20220315,000000,38.1657,39.3485,37.944,39.0526,147438.6036937,0
+HSII.US,D,20220316,000000,39.5653,40.0967,39.102,40.0384,153863.29811015,0
+HSII.US,D,20220317,000000,40.2402,41.0727,39.8117,40.9054,123711.99201322,0
+HSII.US,D,20220318,000000,40.8658,41.1518,39.8751,39.9592,546113.17003207,0
+HSII.US,D,20220321,000000,40.1661,40.7371,39.5355,39.7028,127269.36723581,0
+HSII.US,D,20220322,000000,40.0086,40.5006,39.112,39.8018,77331.740105387,0
+HSII.US,D,20220323,000000,39.4762,39.4762,38.5696,38.6289,64854.153056596,0
+HSII.US,D,20220324,000000,38.6982,39.3683,38.3033,39.1218,75771.789141554,0
+HSII.US,D,20220325,000000,39.299,39.7028,39.0526,39.2397,95471.221714618,0
+HSII.US,D,20220328,000000,39.2397,39.3772,38.4904,38.6091,126661.14801286,0
+HSII.US,D,20220329,000000,39.102,41.5507,38.8457,41.142,192010.36322766,0
+HSII.US,D,20220330,000000,40.7569,40.9153,39.7919,39.979,88230.179902578,0
+HSII.US,D,20220331,000000,39.9196,40.1265,38.7764,39.0031,80659.770205688,0
+HSII.US,D,20220401,000000,39.299,40.1363,39.0328,40.0086,165202.24219506,0
+HSII.US,D,20220404,000000,39.9394,40.1858,39.5751,39.8117,86510.596650995,0
+HSII.US,D,20220405,000000,39.7325,39.7325,38.6289,38.7269,68651.98704173,0
+HSII.US,D,20220406,000000,38.4804,38.8061,38.2736,38.6388,102280.85221736,0
+HSII.US,D,20220407,000000,38.4716,39.4276,38.3923,38.7368,87195.601025011,0
+HSII.US,D,20220408,000000,38.5794,39.2297,37.9886,38.0569,55585.377057761,0
+HSII.US,D,20220411,000000,37.8015,38.7962,37.5649,38.1855,86967.266233672,0
+HSII.US,D,20220412,000000,38.3725,39.1506,38.3725,38.8358,85408.325600775,0
+HSII.US,D,20220413,000000,38.5547,39.2198,38.5498,38.8952,98476.956246614,0
+HSII.US,D,20220414,000000,39.0922,39.7325,38.6685,38.8853,66962.713718201,0
+HSII.US,D,20220418,000000,38.6289,39.0328,38.3825,38.4221,77937.938666462,0
+HSII.US,D,20220419,000000,38.4518,39.4068,38.3379,39.3188,63526.578207842,0
+HSII.US,D,20220420,000000,39.6732,39.9988,39.1901,39.4465,43163.358210402,0
+HSII.US,D,20220421,000000,39.683,40.4719,39.008,40.0967,131848.18703379,0
+HSII.US,D,20220422,000000,39.9493,40.6887,39.2099,39.2397,148206.45520439,0
+HSII.US,D,20220425,000000,38.9051,39.4068,38.4716,39.0724,281203.38851142,0
+HSII.US,D,20220426,000000,37.8103,38.816,31.6322,31.6421,397491.46881335,0
+HSII.US,D,20220427,000000,31.2185,31.9965,30.0456,31.563,327561.41313868,0
+HSII.US,D,20220428,000000,31.563,32.8545,31.3759,32.3815,210553.97721094,0
+HSII.US,D,20220429,000000,32.2627,32.9328,31.3957,31.4946,157749.03088664,0
+HSII.US,D,20220502,000000,31.5045,32.6378,31.4353,31.8292,167346.1644394,0
+HSII.US,D,20220503,000000,31.8292,32.9922,31.4749,32.815,107505.27348289,0
+HSII.US,D,20220504,000000,33.0516,33.8691,32.9625,33.6524,178598.22006388,0
+HSII.US,D,20220505,000000,33.2069,33.2862,32.0786,32.722,123696.83704919,0
+HSII.US,D,20220506,000000,32.4151,32.811,31.8559,32.1083,76684.117975972,0
+HSII.US,D,20220509,000000,31.7916,32.4953,31.4055,32.1083,104310.60706602,0
+HSII.US,D,20220510,000000,32.4052,32.8209,31.6926,32.3854,171777.47592085,0
+HSII.US,D,20220511,000000,32.3459,32.9149,30.7523,30.8809,104915.79529617,0
+HSII.US,D,20220512,000000,30.8611,31.6827,30.297,30.9602,193149.00619155,0
+HSII.US,D,20220513,000000,31.1285,31.564,30.6039,30.782,106860.68234628,0
+HSII.US,D,20220516,000000,30.6335,31.1285,30.1336,30.693,90379.153801589,0
+HSII.US,D,20220517,000000,31.2274,32.524,31.2274,31.9895,126504.54671791,0
+HSII.US,D,20220518,000000,31.4451,31.945,30.2376,30.4652,129307.20473195,0
+HSII.US,D,20220519,000000,30.297,31.7519,30.1782,30.8513,249430.50126361,0
+HSII.US,D,20220520,000000,31.2076,31.5243,30.4851,31.4749,107189.03990019,0
+HSII.US,D,20220523,000000,31.7421,32.2765,31.0789,31.7619,101002.78358442,0
+HSII.US,D,20220524,000000,31.7025,33.7315,31.2571,33.3455,198123.8757161,0
+HSII.US,D,20220525,000000,32.811,34.3155,32.4816,34.0779,201899.48242067,0
+HSII.US,D,20220526,000000,34.3848,35.0455,33.7838,33.8305,108229.68076337,0
+HSII.US,D,20220527,000000,34.177,34.5629,33.8602,34.177,88001.84511124,0
+HSII.US,D,20220531,000000,33.7613,34.5728,33.5632,34.2066,125722.55057412,0
+HSII.US,D,20220601,000000,34.266,34.652,33.875,34.1472,153329.84337641,0
+HSII.US,D,20220602,000000,34.177,34.8203,33.781,34.3848,60255.126639908,0
+HSII.US,D,20220603,000000,34.1076,35.2281,33.8898,34.2462,65579.570668015,0
+HSII.US,D,20220606,000000,34.365,35.1766,34.365,34.464,123565.49402764,0
+HSII.US,D,20220607,000000,34.4738,34.751,34.3353,34.751,79331.185025999,0
+HSII.US,D,20220608,000000,34.7312,34.9093,34.1868,34.8104,69366.291012863,0
+HSII.US,D,20220609,000000,34.5332,35.038,34.0383,34.266,74644.259817955,0
+HSII.US,D,20220610,000000,33.7018,33.7661,31.8906,32.0489,67320.370869236,0
+HSII.US,D,20220613,000000,31.2175,31.361,30.3564,30.4851,74939.276451012,0
+HSII.US,D,20220614,000000,30.5643,31.4353,30.1584,31.2571,92363.443758174,0
+HSII.US,D,20220615,000000,31.6233,31.6233,30.5643,30.683,132256.36073158,0
+HSII.US,D,20220616,000000,29.9901,29.9901,28.4956,28.9212,126043.83581149,0
+HSII.US,D,20220617,000000,29.3567,29.906,28.9262,29.4161,354438.23667487,0
+HSII.US,D,20220621,000000,29.9407,30.9898,29.426,30.8018,117478.25014351,0
+HSII.US,D,20220622,000000,30.3762,31.7223,30.3762,31.0394,152574.11583693,0
+HSII.US,D,20220623,000000,30.9007,31.5441,30.2821,31.1483,109265.26997188,0
+HSII.US,D,20220624,000000,31.1581,32.3656,31.1285,32.1478,450102.4315981,0
+HSII.US,D,20220627,000000,32.3953,32.6626,31.7421,32.1478,62490.988999339,0
+HSII.US,D,20220628,000000,32.3161,32.3755,31.1185,31.1977,67918.48678283,0
+HSII.US,D,20220629,000000,31.3957,31.3957,30.6335,31.1977,79008.889457694,0
+HSII.US,D,20220630,000000,30.5741,32.0291,30.3119,32.0291,123281.59103486,0
+HSII.US,D,20220701,000000,31.7718,32.4745,31.4055,32.0687,89345.585254956,0
+HSII.US,D,20220705,000000,31.6728,32.0588,31.1531,31.2966,180963.40478301,0
+HSII.US,D,20220706,000000,31.3066,31.3957,30.8611,31.2966,161946.95592208,0
+HSII.US,D,20220707,000000,31.6134,32.039,31.3264,31.5045,292284.69820786,0
+HSII.US,D,20220708,000000,31.3462,31.9104,30.8413,31.7421,291335.99745978,0
+HSII.US,D,20220711,000000,31.7421,32.0539,30.4851,30.5345,125199.19914973,0
+HSII.US,D,20220712,000000,30.6434,31.2175,30.2673,30.4652,120457.71607119,0
+HSII.US,D,20220713,000000,30.1684,30.5049,29.9011,30.3366,174322.49954644,0
+HSII.US,D,20220714,000000,30.0892,30.099,28.8619,29.1885,105169.38836088,0
+HSII.US,D,20220715,000000,29.2974,29.3171,27.6197,27.872,210195.30972897,0
+HSII.US,D,20220718,000000,28.169,28.7629,27.872,28.3274,258507.31438477,0
+HSII.US,D,20220719,000000,28.7332,29.9605,28.7332,29.7526,358572.5108614,0
+HSII.US,D,20220720,000000,29.7031,30.8216,29.5744,30.683,156273.94772137,0
+HSII.US,D,20220721,000000,30.8413,31.1483,30.1782,31.0591,100694.63264921,0
+HSII.US,D,20220722,000000,30.782,30.9898,29.4063,29.6042,150252.37534802,0
+HSII.US,D,20220725,000000,29.8021,30.5147,29.4111,30.297,256168.39826996,0
+HSII.US,D,20220726,000000,30.683,30.7028,28.6836,30.0496,405568.05430873,0
+HSII.US,D,20220727,000000,30.3762,30.8216,30.1486,30.3663,184246.98032217,0
+HSII.US,D,20220728,000000,30.4652,30.6434,29.7526,30.4752,131278.36038638,0
+HSII.US,D,20220729,000000,30.4752,31.2768,30.4752,30.8216,112002.25647513,0
+HSII.US,D,20220801,000000,30.8809,31.6728,30.3465,31.3561,121848.94176885,0
+HSII.US,D,20220802,000000,31.0888,31.5194,30.5147,30.5939,197313.59030613,0
+HSII.US,D,20220803,000000,30.7325,31.4451,30.1486,31.1185,125866.01756691,0
+HSII.US,D,20220804,000000,31.0588,31.2048,29.945,30.2135,95335.481628221,0
+HSII.US,D,20220805,000000,29.9748,31.2577,29.8256,31.1881,205353.42982469,0
+HSII.US,D,20220808,000000,31.1981,31.2876,30.3527,31.0986,166700.59477812,0
+HSII.US,D,20220809,000000,31.0489,31.2677,30.5815,31.029,104008.01101811,0
+HSII.US,D,20220810,000000,31.3373,31.76,31.0489,31.1086,134544.3640664,0
+HSII.US,D,20220811,000000,31.218,31.6158,30.85,31.4268,156492.65061973,0
+HSII.US,D,20220812,000000,31.4268,31.8147,30.9395,31.2975,81909.903377348,0
+HSII.US,D,20220815,000000,31.1782,31.8942,30.8003,31.8147,99292.166051317,0
+HSII.US,D,20220816,000000,31.6556,32.3318,31.4467,32.1727,160195.94635804,0
+HSII.US,D,20220817,000000,31.8047,32.3716,31.5959,31.8346,70801.021673061,0
+HSII.US,D,20220818,000000,31.7252,31.9489,31.3671,31.387,46124.784715701,0
+HSII.US,D,20220819,000000,31.208,31.218,30.5218,31.1583,172354.581185,0
+HSII.US,D,20220822,000000,30.671,30.85,30.2334,30.4323,91766.92431753,0
+HSII.US,D,20220823,000000,30.2931,30.6411,30.1737,30.2533,71771.339454074,0
+HSII.US,D,20220824,000000,30.2533,30.6909,30.1638,30.1936,68299.311166158,0
+HSII.US,D,20220825,000000,30.0345,30.6312,29.8953,30.5516,76863.245405424,0
+HSII.US,D,20220826,000000,30.6312,30.6809,29.0698,29.1394,73860.790592878,0
+HSII.US,D,20220829,000000,28.8908,29.158,28.7217,28.7913,289273.34899918,0
+HSII.US,D,20220830,000000,28.7416,28.9405,28.6426,28.6819,250416.39528987,0
+HSII.US,D,20220831,000000,28.6422,28.9952,28.304,28.304,155468.0352634,0
+HSII.US,D,20220901,000000,28.0753,28.4035,27.5979,28.2245,99701.408887455,0
+HSII.US,D,20220902,000000,28.6521,28.9355,27.9559,28.2245,120884.50183317,0
+HSII.US,D,20220906,000000,28.4433,28.6123,27.5979,28.5924,185965.17339619,0
+HSII.US,D,20220907,000000,28.5825,28.6621,27.1106,27.4686,173494.83026652,0
+HSII.US,D,20220908,000000,27.4487,27.4786,26.862,27.2797,93706.554368903,0
+HSII.US,D,20220909,000000,27.4686,27.7769,27.036,27.3294,131199.03012087,0
+HSII.US,D,20220912,000000,27.6278,28.1151,27.5681,27.9659,118119.34753494,0
+HSII.US,D,20220913,000000,27.4388,27.8714,27.1205,27.4189,152622.44011287,0
+HSII.US,D,20220914,000000,27.3095,28.2444,27.1504,27.3493,114801.16237707,0
+HSII.US,D,20220915,000000,27.1106,27.4686,26.7426,26.9117,87723.765978198,0
+HSII.US,D,20220916,000000,26.852,26.9614,26.1459,26.5139,262726.86222557,0
+HSII.US,D,20220919,000000,26.136,26.9018,26.136,26.7924,80525.315206928,0
+HSII.US,D,20220920,000000,26.6631,26.6631,25.9967,26.4841,113750.40374375,0
+HSII.US,D,20220921,000000,26.7128,26.8819,26.3349,26.4741,109423.69140001,0
+HSII.US,D,20220922,000000,26.3647,26.5487,25.8675,25.9967,66148.523877465,0
+HSII.US,D,20220923,000000,25.7382,25.8873,25.3702,25.4597,90415.517998688,0
+HSII.US,D,20220926,000000,25.221,26.1758,25.0122,25.589,149731.5969829,0
+HSII.US,D,20220927,000000,25.7382,25.9868,25.1812,25.5989,88725.254589482,0
+HSII.US,D,20220928,000000,25.5592,26.1758,25.5094,25.9868,79353.895295134,0
+HSII.US,D,20220929,000000,25.6387,26.0763,25.1315,26.0067,79830.507345083,0
+HSII.US,D,20220930,000000,25.9271,26.6631,25.7183,25.8476,106896.84312676,0
+HSII.US,D,20221003,000000,25.9868,27.3294,25.9172,27.2598,253211.71490771,0
+HSII.US,D,20221004,000000,27.5681,28.135,27.5283,27.9758,123541.06098077,0
+HSII.US,D,20221005,000000,27.5681,27.9261,27.3592,27.7471,56673.596985766,0
+HSII.US,D,20221006,000000,27.6775,27.9559,27.1404,27.6775,63333.094046545,0
+HSII.US,D,20221007,000000,27.3592,27.5681,26.852,26.9913,66188.744303621,0
+HSII.US,D,20221010,000000,26.9614,27.6775,26.9614,27.4885,54088.429094589,0
+HSII.US,D,20221011,000000,27.399,27.8465,27.0609,27.3393,134622.7938974,0
+HSII.US,D,20221012,000000,27.3195,27.6178,27.0857,27.1603,72265.045185139,0
+HSII.US,D,20221013,000000,26.9117,28.5924,26.3249,28.3538,87210.955544709,0
+HSII.US,D,20221014,000000,28.314,28.314,27.5283,27.5681,59765.542246508,0
+HSII.US,D,20221017,000000,28.0554,28.7715,27.8267,28.3836,68460.192870782,0
+HSII.US,D,20221018,000000,28.6919,28.9157,28.125,28.5924,62733.809696821,0
+HSII.US,D,20221019,000000,28.3736,28.7615,28.1001,28.5427,109572.50697679,0
+HSII.US,D,20221020,000000,28.5228,28.9206,28.0653,28.125,77609.334310618,0
+HSII.US,D,20221021,000000,28.2245,28.8411,27.9361,28.6521,68157.534163958,0
+HSII.US,D,20221024,000000,28.7018,29.3184,28.3438,28.4333,384851.15869499,0
+HSII.US,D,20221025,000000,25.7978,27.2648,22.6651,27.1106,418324.60836332,0
+HSII.US,D,20221026,000000,27.3692,28.6322,27.3692,27.5382,174872.37986236,0
+HSII.US,D,20221027,000000,27.6576,28.4681,27.4388,27.8963,140754.39786488,0
+HSII.US,D,20221028,000000,28.1747,28.5129,27.6377,28.4134,85718.777734321,0
+HSII.US,D,20221031,000000,28.1051,28.3935,28.0057,28.0057,87598.07714646,0
+HSII.US,D,20221101,000000,27.9162,28.3438,27.7869,27.9062,123854.78030479,0
+HSII.US,D,20221102,000000,27.8167,28.1747,27.0609,27.22,111423.65209062,0
+HSII.US,D,20221103,000000,26.87,27.095,26.65,26.82,56453,0
+HSII.US,D,20221104,000000,27.03,27.4,26.85,27.4,54590,0
+HSII.US,D,20221107,000000,27.49,27.88,27.34,27.75,62405,0
+HSII.US,D,20221108,000000,27.75,28.36,27.48,27.63,120497,0
+HSII.US,D,20221109,000000,27.5,28.045,26.9,26.96,94374,0
+HSII.US,D,20221110,000000,28.03,29.105,27.68,28.85,163788,0
+HSII.US,D,20221111,000000,29.04,29.08,28.02,28.39,98088,0
+HSII.US,D,20221114,000000,28.41,28.94,28.28,28.59,86904,0
+HSII.US,D,20221115,000000,28.8,29.46,28.54,28.57,77122,0
+HSII.US,D,20221116,000000,28.61,28.65,27.9015,28.26,54912,0
+HSII.US,D,20221117,000000,28,28.69,27.935,28.66,53341,0
+HSII.US,D,20221118,000000,29.24,29.2665,28.49,28.82,83549,0
+HSII.US,D,20221121,000000,28.92,29.54,28.82,29.14,109767,0
+HSII.US,D,20221122,000000,29.34,29.7,29.19,29.42,60453,0
+HSII.US,D,20221123,000000,29.3,29.89,28.6,29,61268,0
+HSII.US,D,20221125,000000,28.8,29.3,28.8,29.26,76781,0
+HSII.US,D,20221128,000000,29.1,29.36,28.955,29.23,86088,0
+HSII.US,D,20221129,000000,29.15,29.45,29.08,29.11,51792,0
+HSII.US,D,20221130,000000,29.15,29.725,28.59,29.7,97541,0
+HSII.US,D,20221201,000000,29.77,30.25,29.6,30.08,58820,0
+HSII.US,D,20221202,000000,29.82,30.2496,28.6724,29.88,62793,0
+HSII.US,D,20221205,000000,29.68,29.91,28.78,29.06,173167,0
+HSII.US,D,20221206,000000,29.05,29.5,28.72,29.12,178555,0
+HSII.US,D,20221207,000000,28.96,29.27,28.4,28.47,79216,0
+HSII.US,D,20221208,000000,28.43,28.485,27.51,27.93,113044,0
+HSII.US,D,20221209,000000,27.77,28.255,27.58,27.87,84267,0
+HSII.US,D,20221212,000000,27.78,28.93,27.41,28.02,116690,0
+HSII.US,D,20221213,000000,28.75,29.42,28.04,28.25,208056,0
+HSII.US,D,20221214,000000,28.28,30.46,28.28,29.73,234261,0
+HSII.US,D,20221215,000000,29.46,29.46,27.135,27.9,223786,0
+HSII.US,D,20221216,000000,27.75,28.325,27.555,27.95,1044424,0
+HSII.US,D,20221219,000000,27.9,28.36,27.49,27.68,98807,0
+HSII.US,D,20221220,000000,27.58,28.11,27.15,27.92,95819,0
+HSII.US,D,20221221,000000,28.08,28.7,28.07,28.64,81848,0
+HSII.US,D,20221222,000000,28.38,28.38,27.49,27.73,68092,0
+HSII.US,D,20221223,000000,27.68,28.52,27.44,28.36,40035,0
+HSII.US,D,20221227,000000,28.26,28.6,28.17,28.26,35627,0
+HSII.US,D,20221228,000000,28.27,28.58,27.76,27.81,45327,0
+HSII.US,D,20221229,000000,28.02,28.76,28.02,28.5,42488,0
+HSII.US,D,20221230,000000,28.59,29.34,27.8,27.97,84891,0
+HSII.US,D,20230103,000000,28.09,28.23,26.86,27.03,221519,0
+HSII.US,D,20230104,000000,27.24,28.0014,26.99,27.58,110678,0
+HSII.US,D,20230105,000000,27.59,27.59,26.7,26.8,62383,0
+HSII.US,D,20230106,000000,27.17,27.71,26.81,27.58,73689,0
+HSII.US,D,20230109,000000,27.62,27.91,27.4,27.64,76047,0
+HSII.US,D,20230110,000000,27.53,28.66,27.19,28.61,168431,0
+HSII.US,D,20230111,000000,28.55,29.085,28.29,28.68,115226,0
+HSII.US,D,20230112,000000,28.75,29.68,28.22,28.97,96195,0
+HSII.US,D,20230113,000000,28.57,29.37,28.52,29.29,42303,0
+HSII.US,D,20230117,000000,29.35,30.18,29.2,29.29,106113,0
+HSII.US,D,20230118,000000,29.34,30,28.77,29.04,89628,0
+HSII.US,D,20230119,000000,28.8,29.24,28.26,28.9,101660,0
+HSII.US,D,20230120,000000,29.03,29.53,28.69,29.41,81135,0
+HSII.US,D,20230123,000000,29.39,29.8,29.23,29.36,90616,0
+HSII.US,D,20230124,000000,29.24,29.41,28.965,29.22,40209,0
+HSII.US,D,20230125,000000,29,29.85,28.71,29.7,55573,0
+HSII.US,D,20230126,000000,29.85,29.91,29.21,29.84,41180,0
+HSII.US,D,20230127,000000,29.73,30.18,29.58,30.02,40073,0
+HSII.US,D,20230130,000000,29.95,30.18,29.59,29.63,120304,0
+HSII.US,D,20230131,000000,29.81,30.97,29.81,30.76,119407,0
+HSII.US,D,20230201,000000,30.76,31.57,30.37,31.25,99037,0
+HSII.US,D,20230202,000000,31.6,33,31.37,32.76,118575,0
+HSII.US,D,20230203,000000,32.55,32.99,32.43,32.71,111011,0
+HSII.US,D,20230206,000000,32.65,32.89,32.03,32.29,84321,0
+HSII.US,D,20230207,000000,32.34,32.9,32.025,32.7,129418,0
+HSII.US,D,20230208,000000,32.42,32.5,31.86,31.93,88613,0
+HSII.US,D,20230209,000000,32.18,32.45,31.01,31.14,161597,0
+HSII.US,D,20230210,000000,31.16,31.315,30.62,31.04,100366,0
+HSII.US,D,20230213,000000,31,31.29,30.575,31.25,118293,0
+HSII.US,D,20230214,000000,31.22,31.44,30.78,31.11,142563,0
+HSII.US,D,20230215,000000,31.05,31.575,30.81,31.48,72849,0
+HSII.US,D,20230216,000000,31.16,31.48,30.985,31.14,75649,0
+HSII.US,D,20230217,000000,31.17,31.67,30.995,31.44,96609,0
+HSII.US,D,20230221,000000,31.18,31.41,30.8,30.87,238866,0
+HSII.US,D,20230222,000000,30.95,31.63,30.415,30.52,232174,0
+HSII.US,D,20230223,000000,30.76,31.37,30.28,30.69,101937,0
+HSII.US,D,20230224,000000,30.43,30.43,29.695,29.9,64445,0
+HSII.US,D,20230227,000000,30.23,30.3399,29.66,29.92,57084,0
+HSII.US,D,20230228,000000,32.36,35.15,30.83,34.33,455535,0
+HSII.US,D,20230301,000000,34.09,35.11,33.965,34.98,111493,0
+HSII.US,D,20230302,000000,34.64,34.73,33.66,34.06,174079,0
+HSII.US,D,20230303,000000,34.15,34.96,33.73,34.48,118690,0
+HSII.US,D,20230306,000000,34.48,34.72,32.48,32.73,241217,0
+HSII.US,D,20230307,000000,32.75,33.1,32.58,32.69,116190,0
+HSII.US,D,20230308,000000,33,33.9299,32.6612,33.47,94177,0
+HSII.US,D,20230309,000000,33.29,33.43,32.77,33,115377,0
+HSII.US,D,20230310,000000,33,33,31.48,31.63,131830,0
+HSII.US,D,20230313,000000,30.95,31.74,30.59,31.02,100597,0
+HSII.US,D,20230314,000000,31.97,32.5,31.05,31.34,212441,0
+HSII.US,D,20230315,000000,30.69,30.84,30.1,30.78,132556,0
+HSII.US,D,20230316,000000,30.36,31.57,29.2618,31.17,138100,0
+HSII.US,D,20230317,000000,30.94,30.95,29.81,30.13,620566,0
+HSII.US,D,20230320,000000,30.52,31.24,30.44,30.45,112576,0
+HSII.US,D,20230321,000000,31.06,32.5799,30.96,31.16,106597,0
+HSII.US,D,20230322,000000,31.31,31.31,30.08,30.13,87658,0
+HSII.US,D,20230323,000000,30.2,30.54,29.46,29.59,78738,0
+HSII.US,D,20230324,000000,29.4,29.77,29.07,29.54,121146,0
+HSII.US,D,20230327,000000,29.92,30.54,29.915,30.26,72584,0
+HSII.US,D,20230328,000000,30.06,30.31,29.69,29.75,73075,0
+HSII.US,D,20230329,000000,30,30.12,29.35,29.52,86038,0
+HSII.US,D,20230330,000000,29.76,29.9765,29.17,29.4,68288,0
+HSII.US,D,20230331,000000,29.69,30.41,29.69,30.36,104868,0
+HSII.US,D,20230403,000000,30.41,30.5322,29.975,30.27,66618,0
+HSII.US,D,20230404,000000,30.42,30.42,29.295,29.63,57982,0
+HSII.US,D,20230405,000000,29.31,29.3392,28.51,28.74,55981,0
+HSII.US,D,20230406,000000,28.9,28.99,28.53,28.67,42910,0
+HSII.US,D,20230410,000000,28.58,28.95,28.58,28.91,64634,0
+HSII.US,D,20230411,000000,28.97,29.13,28.62,28.85,187341,0
+HSII.US,D,20230412,000000,29.09,29.1,28.71,28.74,58022,0
+HSII.US,D,20230413,000000,28.99,29.29,28.73,29.16,43147,0
+HSII.US,D,20230414,000000,29.16,29.42,28.76,29.12,66228,0
+HSII.US,D,20230417,000000,29.22,30.1479,28.81,29.19,56911,0
+HSII.US,D,20230418,000000,29.32,29.335,28.76,28.94,61807,0
+HSII.US,D,20230419,000000,28.93,30.05,28.2,28.33,63422,0
+HSII.US,D,20230420,000000,28.1,28.37,27.91,28.2,78026,0
+HSII.US,D,20230421,000000,28.19,28.755,27.73,27.86,67682,0
+HSII.US,D,20230424,000000,27.87,28.195,26.42,26.99,111520,0
+HSII.US,D,20230425,000000,28.5,29.55,23.91,24.76,329012,0
+HSII.US,D,20230426,000000,24.65,24.84,23.6,24.43,247685,0
+HSII.US,D,20230427,000000,24.43,25.12,24.43,24.87,121791,0
+HSII.US,D,20230428,000000,24.87,25.47,24.85,25.11,101754,0
+HSII.US,D,20230501,000000,25.33,25.84,25.08,25.75,163057,0
+HSII.US,D,20230502,000000,25.53,25.8,24.92,25.34,183998,0
+HSII.US,D,20230503,000000,25.42,25.63,25.03,25.06,144510,0
+HSII.US,D,20230504,000000,24.82,24.82,23.88,23.91,112672,0
+HSII.US,D,20230505,000000,24.41,25.14,24.11,25.06,103305,0
+HSII.US,D,20230508,000000,25.22,25.22,24.4256,24.57,68316,0
+HSII.US,D,20230509,000000,24.54,24.7816,24.33,24.51,216608,0
+HSII.US,D,20230510,000000,24.92,25.2,24.26,24.81,125500,0
+HSII.US,D,20230511,000000,24.46,24.67,24.16,24.57,157612,0
+HSII.US,D,20230512,000000,24.75,24.94,24.49,24.91,124265,0
+HSII.US,D,20230515,000000,24.92,25.51,24.775,25.21,87928,0
+HSII.US,D,20230516,000000,24.96,25.435,24.85,24.98,77814,0
+HSII.US,D,20230517,000000,25.18,25.64,25.005,25.53,112390,0
+HSII.US,D,20230518,000000,25.52,26.055,25.36,25.79,117969,0
+HSII.US,D,20230519,000000,26.21,26.21,25.26,25.59,159888,0
+HSII.US,D,20230522,000000,25.82,26.17,25.63,25.93,109672,0
+HSII.US,D,20230523,000000,25.81,26.6,25.81,26.17,76664,0
+HSII.US,D,20230524,000000,25.98,26,25.48,25.55,94687,0
+HSII.US,D,20230525,000000,25.39,25.47,24.96,25.1,53939,0
+HSII.US,D,20230526,000000,25.01,25.42,25,25.1,51648,0
+HSII.US,D,20230530,000000,25.13,25.14,24.68,24.86,83395,0
+HSII.US,D,20230531,000000,24.87,24.99,24.14,24.25,163259,0
+HSII.US,D,20230601,000000,24.34,24.84,24.1825,24.71,69809,0
+HSII.US,D,20230602,000000,25.15,26.14,24.815,25.79,98145,0
+HSII.US,D,20230605,000000,25.52,25.62,24.4075,25.03,104784,0
+HSII.US,D,20230606,000000,25.03,26.16,24.9,25.99,127125,0
+HSII.US,D,20230607,000000,26.29,27.1,26.29,26.96,99074,0
+HSII.US,D,20230608,000000,26.86,26.86,26.14,26.67,88613,0
+HSII.US,D,20230609,000000,26.73,26.73,26.17,26.53,81565,0
+HSII.US,D,20230612,000000,26.5,26.74,26.05,26.6,87828,0
+HSII.US,D,20230613,000000,26.68,27.245,26.56,27.08,91532,0
+HSII.US,D,20230614,000000,27.12,27.19,26.05,26.25,97382,0
+HSII.US,D,20230615,000000,26.06,26.335,25.9,26.3,207441,0
+HSII.US,D,20230616,000000,26.59,26.625,26.235,26.42,575438,0
+HSII.US,D,20230620,000000,26.45,26.89,26.23,26.54,108835,0
+HSII.US,D,20230621,000000,26.36,26.74,26.13,26.57,94848,0
+HSII.US,D,20230622,000000,26.61,27.2004,26.16,27.02,133492,0
+HSII.US,D,20230623,000000,26.57,27.15,26.27,26.36,178918,0
+HSII.US,D,20230626,000000,26.53,26.55,26.065,26.33,88936,0
+HSII.US,D,20230627,000000,26.33,26.4,25.87,26,99163,0
+HSII.US,D,20230628,000000,25.99,26.12,25.68,25.89,101318,0
+HSII.US,D,20230629,000000,25.96,26.6,25.96,26.44,59386,0
+HSII.US,D,20230630,000000,26.63,26.8,26.23,26.47,108105,0
+HSII.US,D,20230703,000000,26.33,26.735,26.33,26.57,28046,0
+HSII.US,D,20230705,000000,26.37,27.1,26.1,26.65,297313,0
+HSII.US,D,20230706,000000,26.45,26.45,26.09,26.24,123339,0
+HSII.US,D,20230707,000000,26.22,27.05,26.22,26.87,150083,0
+HSII.US,D,20230710,000000,26.71,27.7,26.71,27.43,96907,0
+HSII.US,D,20230711,000000,27.38,27.69,27.33,27.52,68029,0
+HSII.US,D,20230712,000000,27.99,27.99,27.26,27.34,80964,0
+HSII.US,D,20230713,000000,27.31,27.63,27.25,27.57,74339,0
+HSII.US,D,20230714,000000,27.45,28.01,27.15,27.94,60992,0
+HSII.US,D,20230717,000000,27.76,28.32,27.6,28.25,59439,0
+HSII.US,D,20230718,000000,28.08,28.72,28.0301,28.68,89468,0
+HSII.US,D,20230719,000000,28.94,29.375,28.605,29.32,122638,0
+HSII.US,D,20230720,000000,29.14,29.19,27.62,28.21,95170,0
+HSII.US,D,20230721,000000,28.43,28.5348,27.43,27.49,53328,0
+HSII.US,D,20230724,000000,27.49,28.18,27.46,28.07,59186,0
+HSII.US,D,20230725,000000,27.83,27.98,27.28,27.38,51660,0
+HSII.US,D,20230726,000000,27.26,27.6,26.92,27.13,65281,0
+HSII.US,D,20230727,000000,27.21,27.36,26.73,26.86,263927,0
+HSII.US,D,20230728,000000,26.97,27.43,26.9,27.1,61067,0
+HSII.US,D,20230731,000000,27.18,27.47,27.1,27.27,66177,0
+HSII.US,D,20230801,000000,24.75,29.3,24.46,28.12,212947,0
+HSII.US,D,20230802,000000,27.53,28.07,27.4904,28,103469,0
+HSII.US,D,20230803,000000,27.83,28.52,27.6,28.09,117688,0
+HSII.US,D,20230804,000000,28.03,28.45,27.25,27.31,165638,0
+HSII.US,D,20230807,000000,27.48,28.37,27.43,28.21,111261,0
+HSII.US,D,20230808,000000,27.83,28.2,27.55,28.17,90409,0
+HSII.US,D,20230809,000000,28.09,28.39,27.93,28.19,63600,0
+HSII.US,D,20230810,000000,28.07,28.445,27.645,27.87,63108,0
+HSII.US,D,20230811,000000,27.73,27.99,27.58,27.65,45450,0
+HSII.US,D,20230814,000000,27.62,27.62,27.2,27.42,66825,0
+HSII.US,D,20230815,000000,27.23,27.31,27.01,27.18,114106,0
+HSII.US,D,20230816,000000,27.04,27.46,26.79,26.8,111742,0
+HSII.US,D,20230817,000000,26.8,26.96,26.59,26.84,85141,0
+HSII.US,D,20230818,000000,26.65,27.31,26.65,27.25,153699,0
+HSII.US,D,20230821,000000,27.25,27.3,27,27.09,74675,0
+HSII.US,D,20230822,000000,27.13,27.37,26.99,27.24,86181,0
+HSII.US,D,20230823,000000,27.19,27.37,27.085,27.24,80857,0
+HSII.US,D,20230824,000000,27.08,27.52,27.03,27.27,132151,0
+HSII.US,D,20230825,000000,27.48,27.79,27.28,27.61,79173,0
+HSII.US,D,20230828,000000,27.72,28.035,27.39,27.39,52480,0
+HSII.US,D,20230829,000000,27.33,27.58,27.11,27.22,47177,0
+HSII.US,D,20230830,000000,27.09,27.51,27.07,27.23,52775,0
+HSII.US,D,20230831,000000,27.29,27.35,26.47,26.49,64387,0
+HSII.US,D,20230901,000000,26.63,27.1825,26.63,26.87,69840,0
+HSII.US,D,20230905,000000,26.65,26.65,25.195,25.82,126362,0
+HSII.US,D,20230906,000000,25.92,26.9473,25.34,25.44,83013,0
+HSII.US,D,20230907,000000,25.23,25.435,24.24,24.67,200510,0
+HSII.US,D,20230908,000000,24.83,24.83,24.1,24.4,124929,0
+HSII.US,D,20230911,000000,24.6,24.76,24.32,24.46,91332,0
+HSII.US,D,20230912,000000,24.58,24.71,24.09,24.29,154689,0
+HSII.US,D,20230913,000000,24.25,24.61,23.97,24.14,129003,0
+HSII.US,D,20230914,000000,24.39,24.59,24.21,24.56,81971,0
+HSII.US,D,20230915,000000,24.54,24.94,24.29,24.88,576042,0
+HSII.US,D,20230918,000000,24.97,25.71,24.78,25.66,107303,0
+HSII.US,D,20230919,000000,25.62,26.225,25.39,26.09,105025,0
+HSII.US,D,20230920,000000,26.23,26.42,25.55,25.58,74869,0
+HSII.US,D,20230921,000000,25.49,25.82,25.46,25.65,179204,0
+HSII.US,D,20230922,000000,25.62,26.075,25.21,25.23,92364,0
+HSII.US,D,20230925,000000,25.06,25.36,25.04,25.35,57195,0
+HSII.US,D,20230926,000000,25.08,25.41,24.66,24.73,90065,0
+HSII.US,D,20230927,000000,24.94,25.1,24.77,24.91,61346,0
+HSII.US,D,20230928,000000,24.95,25.52,24.95,25.15,153303,0
+HSII.US,D,20230929,000000,25.26,25.26,24.93,25.02,114277,0
+HSII.US,D,20231002,000000,25,25.08,24.785,25.05,126071,0
+HSII.US,D,20231003,000000,25.02,25.16,24.76,25.03,76101,0
+HSII.US,D,20231004,000000,25.03,25.39,24.965,25.38,103962,0
+HSII.US,D,20231005,000000,25.36,25.41,25.15,25.32,70891,0
+HSII.US,D,20231006,000000,25.16,25.585,25.14,25.55,61050,0
+HSII.US,D,20231009,000000,25.31,25.75,25.19,25.73,109998,0
+HSII.US,D,20231010,000000,25.78,25.97,25.76,25.93,46980,0
+HSII.US,D,20231011,000000,25.98,26.03,25.76,25.98,51781,0
+HSII.US,D,20231012,000000,26.07,26.07,25.5292,25.97,65890,0
+HSII.US,D,20231013,000000,25.98,26.06,25.28,25.48,49669,0
+HSII.US,D,20231016,000000,25.77,25.79,25.22,25.26,114481,0
+HSII.US,D,20231017,000000,25.23,25.897,25.23,25.65,116272,0
+HSII.US,D,20231018,000000,25.45,25.57,25.12,25.15,67909,0
+HSII.US,D,20231019,000000,25.06,25.06,24.44,24.64,129690,0
+HSII.US,D,20231020,000000,24.83,25.02,24.47,24.55,127101,0
+HSII.US,D,20231023,000000,24.43,24.43,23.51,23.57,192980,0
+HSII.US,D,20231024,000000,23.69,23.88,22.52,23,135074,0
+HSII.US,D,20231025,000000,23.05,23.9351,22.73,23.04,89290,0
+HSII.US,D,20231026,000000,24.55,26.05,24.38,24.74,151252,0
+HSII.US,D,20231027,000000,24.66,24.66,23.84,24.2,99313,0
+HSII.US,D,20231030,000000,24.54,24.77,24.07,24.14,239348,0
+HSII.US,D,20231031,000000,24.28,24.54,23.975,24.34,77759,0
+HSII.US,D,20231101,000000,24.15,24.455,24.03,24.26,109226,0
+HSII.US,D,20231102,000000,24.36,24.76,24.07,24.69,106270,0
+HSII.US,D,20231103,000000,25.09,25.71,25.06,25.09,93453,0
+HSII.US,D,20231106,000000,25.04,25.68,24.9,25.67,97729,0
+HSII.US,D,20231107,000000,25.46,25.7,24.93,25.09,122841,0
+HSII.US,D,20231108,000000,25.23,25.89,25.125,25.62,96816,0
+HSII.US,D,20231109,000000,25.62,25.8769,25.35,25.51,55695,0
+HSII.US,D,20231110,000000,25.62,26.275,25.52,25.68,122980,0
+HSII.US,D,20231113,000000,25.66,25.82,25.32,25.33,51061,0
+HSII.US,D,20231114,000000,26.01,27.035,26.01,27,148846,0
+HSII.US,D,20231115,000000,26.91,27.49,26.91,27.25,126371,0
+HSII.US,D,20231116,000000,27.21,27.21,26.8,27.04,128220,0
+HSII.US,D,20231117,000000,27.34,27.485,26.98,27.15,123031,0
+HSII.US,D,20231120,000000,27.15,27.8,26.955,27.78,109363,0
+HSII.US,D,20231121,000000,27.7,27.8439,27.21,27.22,67608,0
+HSII.US,D,20231122,000000,27.49,27.68,27.24,27.35,52268,0
+HSII.US,D,20231124,000000,27.36,27.44,27.17,27.24,19791,0
+HSII.US,D,20231127,000000,27.26,27.605,27.16,27.4,58606,0
+HSII.US,D,20231128,000000,27.33,27.33,26.95,26.97,85482,0
+HSII.US,D,20231129,000000,27.03,27.23,26.975,27.11,111117,0
+HSII.US,D,20231130,000000,27.27,27.485,26.91,27.18,183304,0
+HSII.US,D,20231201,000000,27.25,27.98,27.05,27.92,82014,0
+HSII.US,D,20231204,000000,27.91,28.68,27.91,28.64,80178,0
+HSII.US,D,20231205,000000,28.51,28.51,28.05,28.07,101685,0
+HSII.US,D,20231206,000000,28.07,28.495,27.61,27.62,101910,0
+HSII.US,D,20231207,000000,27.73,28.17,27.59,28.17,68748,0
+HSII.US,D,20231208,000000,28.08,28.45,27.82,28.1,67387,0
+HSII.US,D,20231211,000000,28.1,28.26,28.02,28.15,100579,0
+HSII.US,D,20231212,000000,28.24,28.39,27.845,28.05,151238,0
+HSII.US,D,20231213,000000,27.99,28.12,27.2,28.07,197208,0
+HSII.US,D,20231214,000000,28.49,29.12,28.27,28.54,171255,0
+HSII.US,D,20231215,000000,28.94,29.18,28.05,28.07,320232,0
+HSII.US,D,20231218,000000,28.27,28.49,27.97,28.2,129256,0
+HSII.US,D,20231219,000000,28.42,29.14,28.42,28.98,124851,0
+HSII.US,D,20231220,000000,28.98,29.7,28.73,28.78,123881,0
+HSII.US,D,20231221,000000,28.98,29.88,28.695,29.59,194962,0
+HSII.US,D,20231222,000000,29.52,29.85,28.98,29.24,73877,0
+HSII.US,D,20231226,000000,29.35,29.75,29.115,29.28,67106,0
+HSII.US,D,20231227,000000,29.26,29.52,29.12,29.48,111035,0
+HSII.US,D,20231228,000000,29.31,29.595,29.245,29.46,57000,0
+HSII.US,D,20231229,000000,29.37,29.64,29.3,29.53,87202,0
+HSII.US,D,20240102,000000,29.3,29.6725,28.44,28.56,255642,0
+HSII.US,D,20240103,000000,28.46,28.73,27.84,27.92,84383,0
+HSII.US,D,20240104,000000,28.04,28.04,27.1545,27.23,94376,0
+HSII.US,D,20240105,000000,27.09,27.44,26.65,27.31,157244,0
+HSII.US,D,20240108,000000,27.4,28.01,27.33,27.88,150489,0
+HSII.US,D,20240109,000000,27.56,27.56,27.01,27.21,87694,0
+HSII.US,D,20240110,000000,27.2,27.3,26.86,27.3,88716,0
+HSII.US,D,20240111,000000,27.33,27.33,26.52,27.26,115704,0
+HSII.US,D,20240112,000000,27.62,27.62,27.06,27.22,72312,0
+HSII.US,D,20240116,000000,26.95,27.24,26.73,27.12,107127,0
+HSII.US,D,20240117,000000,26.81,27.26,26.81,27.2,154695,0
+HSII.US,D,20240118,000000,27.35,27.64,27.1,27.62,91539,0
+HSII.US,D,20240119,000000,27.8,27.8,27.07,27.68,70718,0
+HSII.US,D,20240122,000000,27.92,28.43,27.83,28.38,74132,0
+HSII.US,D,20240123,000000,28.6,28.695,28.175,28.2,116253,0
+HSII.US,D,20240124,000000,28.33,29.27,28.2,29.27,135215,0
+HSII.US,D,20240125,000000,29.57,29.6,28.8837,29.16,167017,0
+HSII.US,D,20240126,000000,29.37,29.7,28.8,29.56,292401,0
+HSII.US,D,20240129,000000,29.9,30.34,29.6,30.22,108438,0
+HSII.US,D,20240130,000000,30.01,30.4,29.8,30.21,193732,0
+HSII.US,D,20240131,000000,29.98,30.54,29.94,29.97,152565,0
+HSII.US,D,20240201,000000,30.25,30.47,29.49,30.41,145953,0
+HSII.US,D,20240202,000000,30.13,30.83,29.97,30.73,113631,0
+HSII.US,D,20240205,000000,30.63,30.675,30.08,30.61,114622,0
+HSII.US,D,20240206,000000,30.68,30.86,30.195,30.47,116064,0
+HSII.US,D,20240207,000000,30.47,30.48,29.65,29.65,147847,0
+HSII.US,D,20240208,000000,29.59,30.215,29.51,30.05,102868,0
+HSII.US,D,20240209,000000,30.29,30.44,29.915,30.05,155388,0
+HSII.US,D,20240212,000000,30.1,31.03,30.1,30.9,68662,0
+HSII.US,D,20240213,000000,30.22,30.4,28.78,28.89,149138,0
+HSII.US,D,20240214,000000,29.38,29.79,29.16,29.75,134975,0
+HSII.US,D,20240215,000000,29.82,30.19,29.53,29.82,116041,0
+HSII.US,D,20240216,000000,29.65,29.795,28.84,28.84,104411,0
+HSII.US,D,20240220,000000,28.56,29.195,28.515,28.9,350706,0
+HSII.US,D,20240221,000000,28.98,29.31,28.515,29.31,80459,0
+HSII.US,D,20240222,000000,29.23,29.4,28.8,29.01,98423,0
+HSII.US,D,20240223,000000,29.06,29.59,28.805,29.55,116310,0
+HSII.US,D,20240226,000000,29.7,29.7,28.58,28.95,236888,0
+HSII.US,D,20240227,000000,30.36,34.88,30.3183,34.44,465890,0
+HSII.US,D,20240228,000000,33.77,34.3799,33.18,33.8,286038,0
+HSII.US,D,20240229,000000,33.93,34.36,33.65,34,230593,0
+HSII.US,D,20240301,000000,33.9,34.38,33.265,34.04,231272,0
+HSII.US,D,20240304,000000,34.46,35.38,33.38,33.42,110161,0
+HSII.US,D,20240305,000000,33.05,33.325,32.19,32.41,137745,0
+HSII.US,D,20240306,000000,32.83,32.875,32.1,32.39,137866,0
+HSII.US,D,20240307,000000,32.27,33.12,32.09,32.92,177963,0
+HSII.US,D,20240308,000000,33.23,33.305,32.95,33.13,143276,0
+HSII.US,D,20240311,000000,32.98,33.11,31.71,31.79,125545,0
+HSII.US,D,20240312,000000,31.63,32.05,31,31.29,292763,0
+HSII.US,D,20240313,000000,31.19,31.78,31.19,31.37,144362,0
+HSII.US,D,20240314,000000,31.21,31.85,31.21,31.49,242681,0
+HSII.US,D,20240315,000000,31.28,31.94,31.28,31.94,200201,0
+HSII.US,D,20240318,000000,32.3,32.38,31.705,32.05,126478,0
+HSII.US,D,20240319,000000,31.75,32.48,31.75,31.82,127131,0
+HSII.US,D,20240320,000000,31.63,32.905,31.43,32.85,98754,0
+HSII.US,D,20240321,000000,33.02,33.27,32.66,32.83,151914,0
+HSII.US,D,20240322,000000,33.01,33.01,32.14,32.14,58189,0
+HSII.US,D,20240325,000000,32.31,32.86,32.17,32.5,133733,0
+HSII.US,D,20240326,000000,32.64,32.985,32.435,32.52,83092,0
+HSII.US,D,20240327,000000,32.85,33.41,32.805,33.28,126910,0
+HSII.US,D,20240328,000000,33.22,33.77,32.9975,33.66,118887,0
+HSII.US,D,20240401,000000,33.66,33.83,32.6,32.63,131286,0
+HSII.US,D,20240402,000000,32.32,32.47,31.98,32.35,122805,0
+HSII.US,D,20240403,000000,32.32,32.7,32.25,32.7,77935,0
+HSII.US,D,20240404,000000,32.92,32.92,32.215,32.45,168941,0
+HSII.US,D,20240405,000000,32.39,32.64,32.065,32.17,77137,0
+HSII.US,D,20240408,000000,32.33,32.61,32.165,32.21,30002,0
+HSII.US,D,20240409,000000,32.35,32.615,31.93,31.99,50136,0
+HSII.US,D,20240410,000000,31.31,31.58,30.32,30.67,91019,0
+HSII.US,D,20240411,000000,30.84,31.17,30.83,31.04,58344,0
+HSII.US,D,20240412,000000,30.77,30.77,30.1,30.62,64926,0
+HSII.US,D,20240415,000000,30.62,30.62,29.7706,30.19,59592,0
+HSII.US,D,20240416,000000,29.96,30.01,29.5,29.81,52428,0
+HSII.US,D,20240417,000000,29.88,30.25,29.38,29.42,84015,0
+HSII.US,D,20240418,000000,29.63,29.935,29.52,29.54,81515,0
+HSII.US,D,20240419,000000,29.31,30.59,29.31,30.55,81683,0
+HSII.US,D,20240422,000000,30.81,31.135,30.42,30.68,90843,0
+HSII.US,D,20240423,000000,30.61,30.97,30.455,30.77,227977,0
+HSII.US,D,20240424,000000,30.52,30.945,30.3513,30.87,83142,0
+HSII.US,D,20240425,000000,30.49,30.49,29.87,30.28,146663,0
+HSII.US,D,20240426,000000,30.23,30.61,30.1,30.26,56694,0
+HSII.US,D,20240429,000000,30.08,30.72,29.94,30.37,148783,0
+HSII.US,D,20240430,000000,30.09,30.16,29.36,29.48,138962,0
+HSII.US,D,20240501,000000,29.47,30.08,29.25,29.39,108229,0
+HSII.US,D,20240502,000000,29.72,29.87,29.28,29.63,72241,0
+HSII.US,D,20240503,000000,30.14,30.33,29.54,29.83,61252,0
+HSII.US,D,20240506,000000,29.81,30.44,29.56,30.31,84801,0
+HSII.US,D,20240507,000000,30.37,31.48,29.355,29.42,174269,0
+HSII.US,D,20240508,000000,29.41,31.8,29.03,31.8,277840,0
+HSII.US,D,20240509,000000,31.87,32.44,31.32,32.34,219339,0
+HSII.US,D,20240510,000000,32.22,33.22,32.15,33.22,154592,0
+HSII.US,D,20240513,000000,33.65,33.93,32.401,33.71,165928,0
+HSII.US,D,20240514,000000,34.21,34.86,34.075,34.74,186628,0
+HSII.US,D,20240515,000000,34.79,34.9799,34.17,34.76,187488,0
+HSII.US,D,20240516,000000,34.75,35.713,34.57,35.67,162045,0
+HSII.US,D,20240517,000000,35.83,36.175,35.58,35.97,162658,0
+HSII.US,D,20240520,000000,36.15,36.15,35.08,35.13,151860,0
+HSII.US,D,20240521,000000,35.09,35.5075,34.555,35.41,184343,0
+HSII.US,D,20240522,000000,35.35,35.8,34.93,35.71,183343,0
+HSII.US,D,20240523,000000,35.72,35.92,35.04,35.81,190812,0
+HSII.US,D,20240524,000000,36.16,36.36,35.48,35.56,117346,0
+HSII.US,D,20240528,000000,35.56,35.65,34.82,34.98,175033,0
+HSII.US,D,20240529,000000,34.48,34.8,34.04,34.54,176120,0
+HSII.US,D,20240530,000000,34.75,34.775,33.64,33.66,208775,0
+HSII.US,D,20240531,000000,34.45,34.8099,33.85,34.28,357155,0
+HSII.US,D,20240603,000000,34.64,35.26,34.3525,34.8,158180,0
+HSII.US,D,20240604,000000,34.49,35.2875,34.49,34.77,196306,0
+HSII.US,D,20240605,000000,34.81,35.11,34.26,34.82,224906,0
+HSII.US,D,20240606,000000,34.6,34.855,34.09,34.1,94220,0
+HSII.US,D,20240607,000000,34.02,34.02,33.2,33.54,116924,0
+HSII.US,D,20240610,000000,33.16,33.52,32.665,33.49,179901,0
+HSII.US,D,20240611,000000,33.18,33.62,33.05,33.56,149485,0
+HSII.US,D,20240612,000000,34.34,34.64,33.92,33.98,102193,0
+HSII.US,D,20240613,000000,33.75,34.1,33.02,34.06,290984,0
+HSII.US,D,20240614,000000,33.72,34.14,33.15,33.68,250813,0
+HSII.US,D,20240617,000000,33.54,33.89,33.315,33.54,202324,0
+HSII.US,D,20240618,000000,33.22,33.46,32.71,33.17,305103,0
+HSII.US,D,20240620,000000,33.15,33.93,32.93,33.66,226255,0
+HSII.US,D,20240621,000000,33.82,34.28,33.41,34.14,2347727,0
+HSII.US,D,20240624,000000,34.12,34.95,33.665,33.81,349768,0
+HSII.US,D,20240625,000000,33.82,33.82,32.69,32.71,157297,0
+HSII.US,D,20240626,000000,32.63,32.67,31.22,31.37,155104,0
+HSII.US,D,20240627,000000,31.63,31.76,31.04,31.28,193037,0
+HSII.US,D,20240628,000000,31.41,31.75,31.14,31.58,329745,0
+HSII.US,D,20240701,000000,31.64,31.64,31.09,31.49,105933,0
+HSII.US,D,20240702,000000,31.58,31.95,31.36,31.9,169739,0
+HSII.US,D,20240703,000000,32.05,32.34,31.58,32.11,64611,0
+HSII.US,D,20240705,000000,31.95,32.06,31.11,31.11,110973,0
+HSII.US,D,20240708,000000,31.49,32.1,31.305,31.35,114438,0
+HSII.US,D,20240709,000000,31.17,31.17,30.2,30.32,121861,0
+HSII.US,D,20240710,000000,30.47,30.91,30.3,30.78,141216,0
+HSII.US,D,20240711,000000,31.4,32.03,30.99,31.54,131441,0
+HSII.US,D,20240712,000000,31.98,32.29,31.86,32.04,149984,0
+HSII.US,D,20240715,000000,32.26,32.93,32.1,32.2,214636,0
+HSII.US,D,20240716,000000,32.58,34.655,32.23,34.53,223078,0
+HSII.US,D,20240717,000000,34.17,34.99,33.76,34.68,184618,0
+HSII.US,D,20240718,000000,34.54,35.56,34.07,34.28,103528,0
+HSII.US,D,20240719,000000,34.37,34.555,33.91,33.99,167183,0
+HSII.US,D,20240722,000000,34.05,34.59,33.7,34.49,119659,0
+HSII.US,D,20240723,000000,34.23,35.07,34.23,34.8,122801,0
+HSII.US,D,20240724,000000,34.75,35.6,34.67,35.05,153822,0
+HSII.US,D,20240725,000000,34.94,35.89,34.94,35.4,175252,0
+HSII.US,D,20240726,000000,35.86,36.29,35.41,36.05,120738,0
+HSII.US,D,20240729,000000,35.94,36.33,35.53,35.78,163050,0
+HSII.US,D,20240730,000000,36.95,41.94,36.59,41.21,380386,0
+HSII.US,D,20240731,000000,40.99,41.5799,38.98,40.14,239849,0
+HSII.US,D,20240801,000000,40.41,40.6,38.5,39.1,146551,0
+HSII.US,D,20240802,000000,38.93,38.93,37.53,38.26,302787,0
+HSII.US,D,20240805,000000,37,37.21,36.08,36.92,251663,0
+HSII.US,D,20240806,000000,36.68,37.59,36.51,36.92,181284,0
+HSII.US,D,20240807,000000,37.21,37.5409,36.21,36.26,117299,0
+HSII.US,D,20240808,000000,36.4,36.57,36,36.23,124507,0
+HSII.US,D,20240809,000000,36.1,36.35,35.62,36.25,94961,0
+HSII.US,D,20240812,000000,36.07,36.21,35.38,35.84,99462,0
+HSII.US,D,20240813,000000,36.12,36.87,35.835,36.81,153307,0
+HSII.US,D,20240814,000000,36.74,36.79,35.94,36.35,76409,0
+HSII.US,D,20240815,000000,37.28,37.4,36.71,36.87,93060,0
+HSII.US,D,20240816,000000,36.82,37.75,36.82,37.32,106811,0
+HSII.US,D,20240819,000000,37.47,37.74,37.24,37.49,104152,0
+HSII.US,D,20240820,000000,37.54,37.54,36.63,36.85,95691,0
+HSII.US,D,20240821,000000,37.24,37.47,36.96,37.39,72526,0
+HSII.US,D,20240822,000000,37.53,37.63,37.185,37.27,53825,0
+HSII.US,D,20240823,000000,36.38,37.89,36.16,37.32,207330,0
+HSII.US,D,20240826,000000,37.39,38.612,37.19,37.79,111144,0
+HSII.US,D,20240827,000000,37.66,37.87,37.03,37.57,120357,0
+HSII.US,D,20240828,000000,37.68,38.84,37.68,38.31,130781,0
+HSII.US,D,20240829,000000,38.47,38.85,38.08,38.34,105377,0
+HSII.US,D,20240830,000000,38.29,38.67,37.83,38.6,128583,0
+HSII.US,D,20240903,000000,38.47,38.66,37.51,37.59,105476,0
+HSII.US,D,20240904,000000,37.41,37.85,37.22,37.44,87847,0
+HSII.US,D,20240905,000000,37.32,37.32,36.461,36.67,87265,0
+HSII.US,D,20240906,000000,36.58,36.58,35.58,35.91,117605,0
+HSII.US,D,20240909,000000,35.58,36.27,35.58,36.06,88148,0
+HSII.US,D,20240910,000000,36.3,37.245,36.3,37.02,113044,0
+HSII.US,D,20240911,000000,36.69,36.69,35.54,36,183627,0
+HSII.US,D,20240912,000000,36.17,36.84,35.9,36.48,72289,0
+HSII.US,D,20240913,000000,36.92,37.52,36.88,37.5,70959,0
+HSII.US,D,20240916,000000,37.52,38.08,37.47,37.55,129043,0
+HSII.US,D,20240917,000000,37.91,38.55,37.76,38.07,76100,0
+HSII.US,D,20240918,000000,38,38.87,37.79,37.86,86011,0
+HSII.US,D,20240919,000000,38.65,38.895,38.06,38.85,67636,0
+HSII.US,D,20240920,000000,38.63,39.22,37.69,38.1,408724,0
+HSII.US,D,20240923,000000,38.37,38.53,37.58,38.015,90729,0
+HSII.US,D,20240924,000000,38.11,38.32,37.76,37.88,84501,0
+HSII.US,D,20240925,000000,37.83,37.835,37.11,37.13,163356,0
+HSII.US,D,20240926,000000,37.49,38.05,37.37,37.48,72608,0
+HSII.US,D,20240927,000000,37.86,38.31,37.3903,37.62,49448,0
+HSII.US,D,20240930,000000,37.6,38.87,37.565,38.86,162771,0
+HSII.US,D,20241001,000000,38.85,38.85,38.045,38.61,113759,0
+HSII.US,D,20241002,000000,38.61,38.71,37.9,38.01,81490,0
+HSII.US,D,20241003,000000,37.72,37.8,36.8,36.92,89044,0
+HSII.US,D,20241004,000000,37.4,37.69,37.01,37.41,107707,0
+HSII.US,D,20241007,000000,37.15,37.34,36.8,37.09,72320,0
+HSII.US,D,20241008,000000,37.1,37.145,36.545,36.75,73103,0
+HSII.US,D,20241009,000000,36.78,37.59,36.67,37.2,109164,0
+HSII.US,D,20241010,000000,36.81,36.98,36.49,36.94,79583,0
+HSII.US,D,20241011,000000,37.04,37.84,37.04,37.73,55869,0
+HSII.US,D,20241014,000000,37.65,38.1,37.49,37.94,57056,0
+HSII.US,D,20241015,000000,38.06,38.81,37.96,38.01,74777,0
+HSII.US,D,20241016,000000,38.16,38.835,38.155,38.78,85963,0
+HSII.US,D,20241017,000000,38.66,38.975,37.915,38.76,129391,0
+HSII.US,D,20241018,000000,38.76,38.89,37.92,38.28,126208,0
+HSII.US,D,20241021,000000,38.3,38.3,37.49,37.61,121624,0
+HSII.US,D,20241022,000000,37.73,39.095,37.72,38.76,144202,0
+HSII.US,D,20241023,000000,38.29,39.05,38.29,39.04,118611,0
+HSII.US,D,20241024,000000,39.08,39.08,38.41,38.69,216145,0
+HSII.US,D,20241025,000000,38.76,39.475,38.01,38.64,78729,0
+HSII.US,D,20241028,000000,38.98,39.87,38.48,39.22,91247,0
+HSII.US,D,20241029,000000,38.8,39.34,38.63,39.34,66924,0
+HSII.US,D,20241030,000000,39.14,39.75,39.14,39.41,130675,0
+HSII.US,D,20241031,000000,39.32,39.6,38.525,39.06,143613,0
+HSII.US,D,20241101,000000,39.18,39.44,39.04,39.28,78229,0
+HSII.US,D,20241104,000000,39.06,39.96,38.815,39.93,89759,0
+HSII.US,D,20241105,000000,40,43.23,40,42.28,243489,0
+HSII.US,D,20241106,000000,45.27,47.8,45,47.41,312301,0
+HSII.US,D,20241107,000000,47.08,47.23,46.33,46.34,266212,0
+HSII.US,D,20241108,000000,46.42,47.81,46.42,47.53,209567,0
+HSII.US,D,20241111,000000,48.05,48.68,48,48.36,119947,0
+HSII.US,D,20241112,000000,48.23,48.68,46.355,47.29,124059,0
+HSII.US,D,20241113,000000,49.02,49.02,46.95,47.16,108388,0
+HSII.US,D,20241114,000000,47.16,47.745,46.01,46.37,142652,0
+HSII.US,D,20241115,000000,46.66,46.66,44.515,44.78,119374,0
+HSII.US,D,20241118,000000,45.07,45.81,44.5,44.9,79640,0
+HSII.US,D,20241119,000000,43.51,44.87,42.775,44.82,99207,0
+HSII.US,D,20241120,000000,44.47,45.05,44.065,44.99,88040,0
+HSII.US,D,20241121,000000,45.27,46.745,45.08,46.59,139016,0
+HSII.US,D,20241122,000000,46.84,47.825,46.4025,46.57,126813,0
+HSII.US,D,20241125,000000,47.1,48.87,46.99,47,246819,0
+HSII.US,D,20241126,000000,46.74,47.22,46.37,46.73,140069,0
+HSII.US,D,20241127,000000,47.01,47.83,46.05,46.13,104052,0
+HSII.US,D,20241129,000000,46.59,46.605,45.67,46.14,83603,0
+HSII.US,D,20241202,000000,46.47,47.4,46.25,47.2,172804,0
+HSII.US,D,20241203,000000,47.36,47.58,46.05,46.31,106866,0
+HSII.US,D,20241204,000000,46.41,46.77,45.15,45.82,153873,0
+HSII.US,D,20241205,000000,45.68,46.04,44.35,44.84,205719,0
+HSII.US,D,20241206,000000,45.34,45.39,44.47,44.91,161988,0
+HSII.US,D,20241209,000000,44.97,45.795,44.45,45.625,124851,0
+HSII.US,D,20241210,000000,45.295,46.11,45.025,45.64,141570,0
+HSII.US,D,20241211,000000,46.09,46.49,45.44,45.84,151271,0
+HSII.US,D,20241212,000000,45.59,45.97,44.87,45.52,176610,0
+HSII.US,D,20241213,000000,45.33,45.63,44.945,45.45,102033,0
+HSII.US,D,20241216,000000,45.32,46.04,44.545,45.59,120461,0
+HSII.US,D,20241217,000000,45.43,45.985,45.08,45.45,150325,0
+HSII.US,D,20241218,000000,45.8,46.2,44.01,44.41,212100,0
+HSII.US,D,20241219,000000,44.88,45.3,43.76,44.43,160494,0
+HSII.US,D,20241220,000000,43.78,44.845,43.57,43.71,1028039,0
+HSII.US,D,20241223,000000,43.85,44.28,43.455,44.04,144981,0
+HSII.US,D,20241224,000000,44.19,44.465,43.795,44.15,49515,0
+HSII.US,D,20241226,000000,43.87,44.85,43.8,44.63,87804,0
+HSII.US,D,20241227,000000,44.53,45.245,43.83,44.27,92183,0
+HSII.US,D,20241230,000000,44.05,44.42,43.2562,44.21,75456,0
+HSII.US,D,20241231,000000,44.55,44.73,44.085,44.31,103164,0
+HSII.US,D,20250102,000000,44.84,45.35,43.8001,44.08,95162,0
+HSII.US,D,20250103,000000,44.14,44.565,43.81,44.51,60499,0
+HSII.US,D,20250106,000000,44.48,45.005,44.08,44.16,99245,0
+HSII.US,D,20250107,000000,44.15,44.54,43.725,43.91,203457,0
+HSII.US,D,20250108,000000,43.67,44.22,43.02,44.19,103646,0
+HSII.US,D,20250110,000000,43.52,43.85,42.865,43.8,131047,0
+HSII.US,D,20250113,000000,43.43,44.47,43.04,44.36,144426,0
+HSII.US,D,20250114,000000,44.92,45.53,44.71,45.48,91015,0
+HSII.US,D,20250115,000000,46.48,46.48,45.685,46.08,88807,0
+HSII.US,D,20250116,000000,45.97,46.4,45.665,45.99,85400,0
+HSII.US,D,20250117,000000,46.28,46.28,45.7787,46.09,80366,0
+HSII.US,D,20250121,000000,46.34,46.95,46.155,46.45,113631,0
+HSII.US,D,20250122,000000,46.22,46.57,45.8,45.91,109421,0
+HSII.US,D,20250123,000000,45.76,46.06,45.44,45.98,148896,0
+HSII.US,D,20250124,000000,45.82,46.435,45.47,46.12,89312,0
+HSII.US,D,20250127,000000,45.94,47.1733,45.94,46.13,147695,0
+HSII.US,D,20250128,000000,46.06,46.37,45.86,46.36,83315,0
+HSII.US,D,20250129,000000,46.46,47.16,45.63,46.1,85226,0
+HSII.US,D,20250130,000000,46.38,47.16,45.95,46.76,80008,0
+HSII.US,D,20250131,000000,46.72,47.2,46.16,46.49,109024,0
+HSII.US,D,20250203,000000,47.3,47.3,45.57,46.13,85630,0
+HSII.US,D,20250204,000000,45.8,46.425,45.77,46.31,57042,0
+HSII.US,D,20250205,000000,46.71,46.9,45.87,45.93,96491,0
+HSII.US,D,20250206,000000,45.96,46.32,45.505,45.7,136329,0
+HSII.US,D,20250207,000000,45.76,46,44.95,45.24,159200,0
+HSII.US,D,20250210,000000,45.34,45.725,44.775,45.41,94721,0
+HSII.US,D,20250211,000000,45.09,45.55,45.09,45.48,51761,0
+HSII.US,D,20250212,000000,44.92,45.3,44.71,44.74,113117,0
+HSII.US,D,20250213,000000,45.13,45.18,44.4,45.06,79260,0
+HSII.US,D,20250214,000000,45.8,46.52,44.73,45.05,94374,0
+HSII.US,D,20250218,000000,44.94,44.94,42.38,43.305,182333,0
+HSII.US,D,20250219,000000,42.87,43.39,42.72,43.08,105451,0
+HSII.US,D,20250220,000000,42.82,43.348,42.13,42.23,100158,0
+HSII.US,D,20250221,000000,42.68,42.68,41.08,41.41,131989,0
+HSII.US,D,20250224,000000,42.21,43.76,41.16,41.16,133238,0
+HSII.US,D,20250225,000000,41.49,41.93,40.44,40.53,143737,0
+HSII.US,D,20250226,000000,40.37,41.19,40.15,40.64,116675,0
+HSII.US,D,20250227,000000,40.46,40.82,40.18,40.32,143961,0
+HSII.US,D,20250228,000000,40.33,41.01,40.0542,40.99,195229,0
+HSII.US,D,20250303,000000,41.47,41.55,39.51,39.61,231697,0
+HSII.US,D,20250304,000000,41.96,47.9844,41.96,44.48,450264,0
+HSII.US,D,20250305,000000,44.39,45.67,43.6247,45.13,254101,0
+HSII.US,D,20250306,000000,44.79,45.905,44.275,45.72,223741,0
+HSII.US,D,20250307,000000,45.66,46.94,44.505,46.83,148248,0
+HSII.US,D,20250310,000000,46.42,46.7341,44.455,44.62,161425,0
+HSII.US,D,20250311,000000,45.11,46.655,44.915,45.79,147830,0
+HSII.US,D,20250312,000000,45.86,47.48,43.23,43.54,209571,0
+HSII.US,D,20250313,000000,43.81,44.64,42.42,42.56,141159,0
+HSII.US,D,20250314,000000,42.65,43.9,42.2,42.75,193705,0
+HSII.US,D,20250317,000000,43.55,44.53,42.14,42.65,156487,0
+HSII.US,D,20250318,000000,42.42,42.79,42.04,42.68,123872,0
+HSII.US,D,20250319,000000,42.71,43.49,42.17,43.45,108023,0
+HSII.US,D,20250320,000000,42.95,43.12,42.65,42.8,104667,0
+HSII.US,D,20250321,000000,42.28,42.615,41.27,42.33,708095,0
+HSII.US,D,20250324,000000,43.06,44.315,42.255,44.13,146030,0
+HSII.US,D,20250325,000000,43.95,44.47,43.59,43.92,160572,0
+HSII.US,D,20250326,000000,44.06,44.33,43.29,43.82,95855,0
+HSII.US,D,20250327,000000,44.2,44.61,41.9,44.09,94858,0
+HSII.US,D,20250328,000000,43.81,43.85,42.46,43.48,128236,0
+HSII.US,D,20250331,000000,42.87,43.42,42.68,42.83,132728,0
+HSII.US,D,20250401,000000,42.94,43.665,42.645,43.49,113454,0
+HSII.US,D,20250402,000000,42.91,43.7,42.81,43.62,79565,0
+HSII.US,D,20250403,000000,42.15,43.46,40.46,41.25,190365,0
+HSII.US,D,20250404,000000,39.84,41.7,39.31,40.87,255088,0
+HSII.US,D,20250407,000000,39.67,40.97,38.76,39.36,141734,0
+HSII.US,D,20250408,000000,40.13,40.365,38.72,39.16,153886,0
+HSII.US,D,20250409,000000,39.02,42.56,37.69,41.28,211131,0
+HSII.US,D,20250410,000000,41.38,41.38,39.7053,40.5,97696,0
+HSII.US,D,20250411,000000,40.62,41.64,40.1,41.16,96202,0
+HSII.US,D,20250414,000000,41.21,42.168,40.99,41.81,122073,0
+HSII.US,D,20250415,000000,40.82,41.585,38.97,39,136886,0
+HSII.US,D,20250416,000000,38.93,39.185,38.1586,38.81,98335,0
+HSII.US,D,20250417,000000,38.64,39.2147,37.79,37.96,120600,0
+HSII.US,D,20250421,000000,37.63,38.69,36.87,37.18,134522,0
+HSII.US,D,20250422,000000,37.73,38.3,37.38,38.03,136471,0
+HSII.US,D,20250423,000000,38.66,39.075,37.71,37.76,176031,0
+HSII.US,D,20250424,000000,38,38.55,37.7575,38.54,221503,0
+HSII.US,D,20250425,000000,38.12,38.68,37.795,38.56,168126,0
+HSII.US,D,20250428,000000,38.58,38.99,38.07,38.77,115758,0
+HSII.US,D,20250429,000000,38.68,38.815,38.435,38.72,68797,0
+HSII.US,D,20250430,000000,38.51,39.16,37.83,39.02,161176,0
+HSII.US,D,20250501,000000,39.02,39.49,38.72,39.17,97519,0
+HSII.US,D,20250502,000000,39.27,40.22,39.27,39.71,87256,0
+HSII.US,D,20250505,000000,39.31,39.87,39.01,39.19,109688,0
+HSII.US,D,20250506,000000,39.02,41.12,38.53,40.66,234477,0
+HSII.US,D,20250507,000000,40.55,40.9,39.84,40.68,226714,0
+HSII.US,D,20250508,000000,41.11,42.52,40.931,42.5,234794,0
+HSII.US,D,20250509,000000,42.62,44.604,41.94,42.35,100470,0
+HSII.US,D,20250512,000000,43.76,44.02,42.405,43.26,102698,0
+HSII.US,D,20250513,000000,43.33,43.76,42.69,43.43,126075,0
+HSII.US,D,20250514,000000,43.13,45.66,42.42,42.87,110748,0
+HSII.US,D,20250515,000000,42.97,43.915,42.84,43.18,74566,0
+HSII.US,D,20250516,000000,43.13,43.4,42.965,43.05,183697,0
+HSII.US,D,20250519,000000,42.65,43.31,42.28,43.16,118105,0
+HSII.US,D,20250520,000000,43.02,43.45,42.76,43.19,85677,0
+HSII.US,D,20250521,000000,42.76,43.11,42.35,42.86,108161,0
+HSII.US,D,20250522,000000,42.9,43.52,42.36,43.28,109988,0
+HSII.US,D,20250523,000000,42.38,43,40.1001,42.75,154685,0
+HSII.US,D,20250527,000000,43.08,44.105,42.88,43.87,90355,0
+HSII.US,D,20250528,000000,43.78,44.7,43.24,43.44,97096,0
+HSII.US,D,20250529,000000,43.46,43.85,43.2495,43.47,82376,0
+HSII.US,D,20250530,000000,43.47,43.83,43.35,43.66,124499,0
+HSII.US,D,20250602,000000,43.67,43.67,42.885,43.47,91145,0
+HSII.US,D,20250603,000000,43.36,43.65,42.76,43.54,134946,0
+HSII.US,D,20250604,000000,43.4,43.91,43.335,43.71,77144,0
+HSII.US,D,20250605,000000,43.65,43.72,43.31,43.66,57442,0
+HSII.US,D,20250606,000000,44.22,44.22,43.75,44.12,63509,0
+HSII.US,D,20250609,000000,44.4,44.44,43.98,44.3,87743,0
+HSII.US,D,20250610,000000,44.3,44.75,43.94,44.31,76773,0
+HSII.US,D,20250611,000000,44.39,44.52,43.825,44.07,86952,0
+HSII.US,D,20250612,000000,43.67,44.33,43.27,44.15,131913,0
+HSII.US,D,20250613,000000,43.57,44.0413,43.155,43.4,95670,0
+HSII.US,D,20250616,000000,43.55,43.97,42.86,43.66,166122,0
+HSII.US,D,20250617,000000,43.3,43.88,42.96,43.43,103352,0
+HSII.US,D,20250618,000000,43.59,44.1352,42.97,42.98,226048,0
+HSII.US,D,20250620,000000,43,43.37,42.22,42.76,454340,0
+HSII.US,D,20250623,000000,42.79,43.21,42.27,43.21,155581,0
+HSII.US,D,20250624,000000,43.57,44.23,43.36,43.88,114451,0
+HSII.US,D,20250625,000000,43.81,44.11,43.2475,43.6,103375,0
+HSII.US,D,20250626,000000,43.64,44.119,43.3,44.06,95426,0
+HSII.US,D,20250627,000000,44.04,44.63,43.76,44.56,161435,0
+HSII.US,D,20250630,000000,44.65,45.89,44.575,45.76,175707,0
+HSII.US,D,20250701,000000,45.39,46.9,45.285,46.5,176472,0
+HSII.US,D,20250702,000000,46.57,47.55,46.165,47.42,141388,0
+HSII.US,D,20250703,000000,47.56,48.545,47.33,48.52,71895,0
+HSII.US,D,20250707,000000,48.15,48.655,47.97,48.12,142467,0
+HSII.US,D,20250708,000000,48.19,48.7,48,48.01,131931,0
+HSII.US,D,20250709,000000,47.96,48.555,47.48,48.44,270683,0
+HSII.US,D,20250710,000000,48.42,49.02,47.87,48.4,135305,0
+HSII.US,D,20250711,000000,48.26,48.49,46.825,46.86,176304,0
+HSII.US,D,20250714,000000,46.72,47.29,46.57,47.14,74083,0
+HSII.US,D,20250715,000000,47.4,47.6,45.8,45.83,91175,0
+HSII.US,D,20250716,000000,46.05,46.67,45.47,46.22,89600,0
+HSII.US,D,20250717,000000,46.36,47.19,46.29,46.31,130526,0
+HSII.US,D,20250718,000000,46.75,46.91,45.96,46.15,105738,0
+HSII.US,D,20250721,000000,46.27,46.35,45.31,45.63,60382,0
+HSII.US,D,20250722,000000,45.47,47.3,45.47,46.24,98113,0
+HSII.US,D,20250723,000000,46.56,46.94,45.985,46.87,57898,0
+HSII.US,D,20250724,000000,46.68,46.82,46.195,46.23,68305,0
+HSII.US,D,20250725,000000,46.49,46.53,45.995,46.3,62330,0
+HSII.US,D,20250728,000000,46.42,46.8,46.21,46.38,53652,0
+HSII.US,D,20250729,000000,46.35,46.43,45.765,46.17,81620,0
+HSII.US,D,20250730,000000,46.13,46.165,44.88,45.09,68291,0
+HSII.US,D,20250731,000000,44.81,45.125,44.22,44.53,80299,0
+HSII.US,D,20250801,000000,43.96,44.06,42.69,43.05,127477,0
+HSII.US,D,20250804,000000,43.04,43.69,42.82,43.52,124311,0
+HSII.US,D,20250805,000000,49.43,51.24,45.435,45.66,207460,0
+HSII.US,D,20250806,000000,45.56,45.99,44.91,45.71,126809,0
+HSII.US,D,20250807,000000,45.75,46.06,44.96,45.39,135033,0
+HSII.US,D,20250808,000000,45.42,46.1,44.8112,45.24,79064,0
+HSII.US,D,20250811,000000,45.29,45.78,44.79,45.36,100739,0
+HSII.US,D,20250812,000000,45.74,48.2,44.83,48.04,131851,0
+HSII.US,D,20250813,000000,48.18,49.795,48.12,49.58,132800,0
+HSII.US,D,20250814,000000,49.12,49.175,47.735,47.93,74218,0
+HSII.US,D,20250815,000000,48.12,48.23,46.92,47.67,105841,0
+HSII.US,D,20250818,000000,47.83,48.98,47.83,48.65,86492,0
+HSII.US,D,20250819,000000,48.77,49.36,48.1,48.77,101133,0
+HSII.US,D,20250820,000000,48.76,49.04,48.41,48.68,67765,0
+HSII.US,D,20250821,000000,48.34,49.015,48.11,48.6,61287,0
+HSII.US,D,20250822,000000,48.89,52.175,47.815,51.785,129973,0
+HSII.US,D,20250825,000000,51.42,52.085,50.96,51.21,90619,0
+HSII.US,D,20250826,000000,51.16,51.63,50.37,50.59,78133,0
+HSII.US,D,20250827,000000,50.32,50.92,50.115,50.53,83828,0
+HSII.US,D,20250828,000000,50.7,50.98,50.18,50.65,98864,0
+HSII.US,D,20250829,000000,50.8,51.13,50.29,50.81,162407,0
+HSII.US,D,20250902,000000,50.27,50.51,50.01,50.08,79118,0
+HSII.US,D,20250903,000000,49.81,50.93,49.36,49.92,126690,0
+HSII.US,D,20250904,000000,50.01,50.6575,49.86,50.49,69967,0
+HSII.US,D,20250905,000000,50.58,51.505,49.88,50.37,166372,0
+HSII.US,D,20250908,000000,50.38,50.995,49.66,50.27,138268,0
+HSII.US,D,20250909,000000,50.42,50.94,49.78,50.38,118767,0
+HSII.US,D,20250910,000000,50.28,50.34,49.12,49.22,77924,0
+HSII.US,D,20250911,000000,49.25,50.745,49.05,50.73,97993,0
+HSII.US,D,20250912,000000,50.79,51.15,49.84,49.88,64951,0
+HSII.US,D,20250915,000000,49.93,52.16,49.32,49.985,72462,0
+HSII.US,D,20250916,000000,49.76,50.015,49.315,49.69,71002,0
+HSII.US,D,20250917,000000,49.94,51.26,49.88,49.99,83775,0
+HSII.US,D,20250918,000000,50.2,51.29,49.31,51.29,125848,0
+HSII.US,D,20250919,000000,51.1,51.41,49.49,49.83,435613,0
+HSII.US,D,20250922,000000,49.89,50.3305,49.4,50.16,86671,0
+HSII.US,D,20250923,000000,50.16,50.525,49.505,49.79,86847,0
+HSII.US,D,20250924,000000,49.91,50.1,49.44,49.57,112833,0
+HSII.US,D,20250925,000000,49.21,49.94,48.735,49.18,62554,0
+HSII.US,D,20250926,000000,49.44,49.99,49.27,49.62,100271,0
+HSII.US,D,20250929,000000,49.93,50.825,49.245,49.5,117832,0
+HSII.US,D,20250930,000000,49.14,49.865,48.94,49.77,89154,0
+HSII.US,D,20251001,000000,49.36,49.59,48.715,49.07,86461,0
+HSII.US,D,20251002,000000,49.02,49.02,48.28,48.62,69928,0
+HSII.US,D,20251003,000000,48.71,49.4,48.38,48.68,102365,0
+HSII.US,D,20251006,000000,58.15,58.4,58.02,58.22,1855939,0
+HSII.US,D,20251007,000000,58.2,58.3,58.14,58.19,1440066,0
+HSII.US,D,20251008,000000,58.24,58.32,58.1,58.11,707771,0
+HSII.US,D,20251009,000000,58.13,58.24,58.03,58.19,1956480,0
+HSII.US,D,20251010,000000,58.19,58.33,58.16,58.2,532634,0
+HSII.US,D,20251013,000000,58.23,58.43,58.13,58.21,568842,0
+HSII.US,D,20251014,000000,58.26,58.2925,58.145,58.19,321455,0
+HSII.US,D,20251015,000000,58.25,58.33,58.18,58.28,387074,0
+HSII.US,D,20251016,000000,58.24,58.3,58.16,58.26,532186,0
+HSII.US,D,20251017,000000,58.18,58.31,58.16,58.21,258821,0
+HSII.US,D,20251020,000000,58.22,58.3,58.22,58.22,185018,0
+HSII.US,D,20251021,000000,58.25,58.39,58.2201,58.29,230544,0
+HSII.US,D,20251022,000000,58.31,58.39,58.246,58.26,344550,0
+HSII.US,D,20251023,000000,58.27,58.31,58.23,58.25,193604,0
+HSII.US,D,20251024,000000,58.25,58.37,58.25,58.36,173766,0
+HSII.US,D,20251027,000000,58.38,58.45,58.36,58.425,189261,0
+HSII.US,D,20251028,000000,58.41,58.5,58.38,58.39,253735,0
+HSII.US,D,20251029,000000,58.39,58.5,58.3,58.32,441544,0
+HSII.US,D,20251030,000000,58.33,58.47,58.32,58.33,253361,0
+HSII.US,D,20251031,000000,58.32,58.41,58.31,58.37,254986,0
+HSII.US,D,20251103,000000,58.45,58.8,58.425,58.76,513060,0
+HSII.US,D,20251104,000000,58.71,58.77,58.62,58.75,216649,0
+HSII.US,D,20251105,000000,58.68,58.81,58.64,58.74,500851,0
+HSII.US,D,20251106,000000,58.72,58.81,58.715,58.72,223002,0
+HSII.US,D,20251107,000000,58.73,58.8,58.71,58.74,265040,0
+HSII.US,D,20251110,000000,58.77,58.83,58.72,58.76,223463,0
+HSII.US,D,20251111,000000,58.74,58.8164,58.74,58.8,233957,0
+HSII.US,D,20251112,000000,58.8,58.85,58.76,58.82,288441,0
+HSII.US,D,20251113,000000,58.77,58.77,58.61,58.63,371447,0
+HSII.US,D,20251114,000000,58.61,58.68,58.55,58.61,332072,0
+HSII.US,D,20251117,000000,58.64,58.7,58.6,58.65,332785,0
+HSII.US,D,20251118,000000,58.7,58.77,58.675,58.76,538816,0
+HSII.US,D,20251119,000000,58.76,58.79,58.7,58.76,443658,0
+HSII.US,D,20251120,000000,58.76,58.82,58.75,58.78,347622,0
+HSII.US,D,20251121,000000,58.78,58.83,58.75,58.81,436814,0
+HSII.US,D,20251124,000000,58.78,58.89,58.66,58.8,467658,0
+HSII.US,D,20251125,000000,58.82,58.87,58.795,58.81,474872,0
+HSII.US,D,20251126,000000,58.82,58.9,58.815,58.83,410146,0
+HSII.US,D,20251128,000000,58.86,58.92,58.86,58.87,193757,0
+HSII.US,D,20251201,000000,58.86,58.94,58.84,58.87,346454,0
+HSII.US,D,20251202,000000,58.89,58.905,58.87,58.89,330603,0
+HSII.US,D,20251203,000000,58.89,58.98,58.885,58.95,388567,0
+HSII.US,D,20251204,000000,58.92,58.99,58.91,58.94,657870,0
+HSII.US,D,20251205,000000,58.94,58.97,58.93,58.97,321904,0
+HSII.US,D,20251208,000000,58.97,59.05,58.96,58.97,479592,0
+HSII.US,D,20251209,000000,59.01,59.02,58.99,59.01,1220461,0
diff --git a/daily/us/nasdaq stocks/1/hspt.us.txt b/daily/us/nasdaq stocks/1/hspt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf4c59f2da6889fe86881a840b387ac1cb95989b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hspt.us.txt	
@@ -0,0 +1,142 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSPT.US,D,20250206,000000,10.02,10.02,10.02,10.02,156043,0
+HSPT.US,D,20250207,000000,10.02,10.02,10.02,10.02,5539,0
+HSPT.US,D,20250210,000000,10.02,10.02,10.02,10.02,291487,0
+HSPT.US,D,20250211,000000,10.02,10.03,10.01,10.03,297650,0
+HSPT.US,D,20250212,000000,10.02,10.02,10.0117,10.02,269369,0
+HSPT.US,D,20250213,000000,10.03,10.03,10.03,10.03,1749,0
+HSPT.US,D,20250218,000000,10.03,10.03,10.03,10.03,6416,0
+HSPT.US,D,20250219,000000,10.04,10.04,10.02,10.02,90672,0
+HSPT.US,D,20250220,000000,10.03,10.03,10.02,10.02,56766,0
+HSPT.US,D,20250221,000000,10.025,10.03,10.025,10.03,117811,0
+HSPT.US,D,20250224,000000,10.04,10.04,10.03,10.03,474700,0
+HSPT.US,D,20250225,000000,10.05,10.05,10.03,10.03,26899,0
+HSPT.US,D,20250226,000000,10.04,10.04,10.03,10.03,120532,0
+HSPT.US,D,20250227,000000,10.04,10.04,10.03,10.03,386779,0
+HSPT.US,D,20250228,000000,10.04,10.04,10.04,10.04,175,0
+HSPT.US,D,20250303,000000,10.03,10.04,10.03,10.04,186902,0
+HSPT.US,D,20250304,000000,10.03,10.04,10.03,10.04,90111,0
+HSPT.US,D,20250305,000000,10.05,10.07,10.04,10.07,218918,0
+HSPT.US,D,20250307,000000,10.08,10.08,10.08,10.08,105,0
+HSPT.US,D,20250312,000000,10.05,10.07,10.05,10.07,85267,0
+HSPT.US,D,20250313,000000,10.08,10.08,10.07,10.08,6623,0
+HSPT.US,D,20250321,000000,10.1,10.1,10.1,10.1,101,0
+HSPT.US,D,20250324,000000,10.1,10.1,10.1,10.1,114,0
+HSPT.US,D,20250331,000000,10.1,10.1,10.1,10.1,158,0
+HSPT.US,D,20250401,000000,10.1,10.1,10.095,10.1,1155,0
+HSPT.US,D,20250403,000000,10.1,10.1,10.1,10.1,3245,0
+HSPT.US,D,20250404,000000,10.11,10.11,10.09,10.1,39301,0
+HSPT.US,D,20250407,000000,10.12,10.12,10.12,10.12,104,0
+HSPT.US,D,20250408,000000,10.12,10.12,10.09,10.1,13955,0
+HSPT.US,D,20250409,000000,10.1,10.1,10.1,10.1,1606,0
+HSPT.US,D,20250410,000000,10.1101,10.18,10.1,10.12,28882,0
+HSPT.US,D,20250411,000000,10.12,10.12,10.12,10.12,239,0
+HSPT.US,D,20250414,000000,10.11,10.12,10.11,10.11,1366,0
+HSPT.US,D,20250415,000000,10.11,10.12,10.11,10.12,1400,0
+HSPT.US,D,20250416,000000,10.11,10.12,10.11,10.12,200,0
+HSPT.US,D,20250417,000000,10.12,10.2,10.1198,10.12,75055,0
+HSPT.US,D,20250421,000000,10.13,10.13,10.12,10.12,5824,0
+HSPT.US,D,20250501,000000,10.14,10.14,10.13,10.1301,28014,0
+HSPT.US,D,20250502,000000,10.11,10.11,10.11,10.11,110,0
+HSPT.US,D,20250505,000000,10.14,10.14,10.14,10.14,637,0
+HSPT.US,D,20250506,000000,10.16,10.16,10.14,10.15,3096,0
+HSPT.US,D,20250507,000000,10.16,10.16,10.16,10.16,1413,0
+HSPT.US,D,20250508,000000,10.15,10.15,10.15,10.15,3504,0
+HSPT.US,D,20250509,000000,10.35,10.44,10.16,10.16,1304,0
+HSPT.US,D,20250512,000000,10.29,10.29,10.16,10.16,6812,0
+HSPT.US,D,20250513,000000,10.21,10.21,10.21,10.21,1561,0
+HSPT.US,D,20250516,000000,10.17,10.17,10.17,10.17,1033,0
+HSPT.US,D,20250527,000000,10.18,10.18,10.18,10.18,5465,0
+HSPT.US,D,20250606,000000,10.21,10.21,10.21,10.21,399,0
+HSPT.US,D,20250609,000000,10.22,10.22,10.22,10.22,500,0
+HSPT.US,D,20250610,000000,10.22,10.22,10.21,10.21,100021,0
+HSPT.US,D,20250620,000000,10.21,10.21,10.21,10.21,108,0
+HSPT.US,D,20250626,000000,10.21,10.21,10.21,10.21,609,0
+HSPT.US,D,20250627,000000,10.21,10.22,10.21,10.22,6000,0
+HSPT.US,D,20250709,000000,10.24,10.24,10.24,10.24,1100,0
+HSPT.US,D,20250711,000000,10.24,10.24,10.24,10.24,7407,0
+HSPT.US,D,20250716,000000,10.25,10.25,10.25,10.25,2000,0
+HSPT.US,D,20250729,000000,10.29,10.29,10.29,10.29,101,0
+HSPT.US,D,20250801,000000,10.26,10.26,10.26,10.26,115,0
+HSPT.US,D,20250807,000000,10.27,10.27,10.27,10.27,297,0
+HSPT.US,D,20250818,000000,10.29,10.29,10.29,10.29,101,0
+HSPT.US,D,20250819,000000,10.29,10.29,10.29,10.29,1000,0
+HSPT.US,D,20250820,000000,10.3,10.3,10.29,10.2901,3327,0
+HSPT.US,D,20250821,000000,10.29,10.29,10.29,10.29,674,0
+HSPT.US,D,20250825,000000,10.3,10.3,10.3,10.3,2004,0
+HSPT.US,D,20250902,000000,10.31,10.31,10.31,10.31,21217,0
+HSPT.US,D,20250910,000000,10.33,10.36,10.33,10.35,17100,0
+HSPT.US,D,20250911,000000,10.31,10.31,10.31,10.31,23025,0
+HSPT.US,D,20250915,000000,10.33,10.33,10.33,10.33,5104,0
+HSPT.US,D,20250916,000000,10.32,10.32,10.32,10.32,5096,0
+HSPT.US,D,20250918,000000,10.32,10.325,10.32,10.325,8071,0
+HSPT.US,D,20250922,000000,10.33,10.33,10.33,10.33,3547,0
+HSPT.US,D,20250923,000000,10.33,10.33,10.33,10.33,2000,0
+HSPT.US,D,20250926,000000,10.34,10.34,10.34,10.34,33999,0
+HSPT.US,D,20250929,000000,10.35,10.37,10.35,10.36,40537,0
+HSPT.US,D,20251001,000000,10.355,10.355,10.355,10.355,100,0
+HSPT.US,D,20251013,000000,10.36,10.36,10.36,10.36,3500,0
+HSPT.US,D,20251015,000000,10.37,10.37,10.37,10.37,176,0
+HSPT.US,D,20251016,000000,10.35,10.35,10.35,10.35,192,0
+HSPT.US,D,20251020,000000,10.3588,10.37,10.357,10.37,4088,0
+HSPT.US,D,20251021,000000,10.357,10.37,10.357,10.37,1200,0
+HSPT.US,D,20251023,000000,10.38,10.38,10.38,10.38,300,0
+HSPT.US,D,20251024,000000,10.38,10.38,10.36,10.36,25201,0
+HSPT.US,D,20251027,000000,10.36,10.38,10.36,10.38,2661,0
+HSPT.US,D,20251028,000000,10.37,10.38,10.37,10.38,5625,0
+HSPT.US,D,20251029,000000,10.38,10.39,10.38,10.39,8890,0
+HSPT.US,D,20251103,000000,10.39,10.39,10.39,10.39,412,0
+HSPT.US,D,20251104,000000,10.39,10.39,10.39,10.39,589,0
+HSPT.US,D,20251105,000000,10.39,10.39,10.39,10.39,1044,0
+HSPT.US,D,20251111,000000,10.4,10.41,10.4,10.41,8056,0
+HSPT.US,D,20251113,000000,10.4,10.4,10.4,10.4,741,0
+HSPT.US,D,20251119,000000,10.45,10.45,10.45,10.45,1003,0
+HSPT.US,D,20251120,000000,10.49,10.4971,10.48,10.49,38030,0
+HSPT.US,D,20251121,000000,10.49,10.4929,10.49,10.4929,555,0
+HSPT.US,D,20251124,000000,10.49,10.49,10.49,10.49,1133,0
+HSPT.US,D,20251128,000000,10.5,10.5,10.5,10.5,1035,0
+HSPT.US,D,20251201,000000,10.49,10.49,10.49,10.49,1100,0
+HSPT.US,D,20251202,000000,10.5,10.5,10.5,10.5,2211,0
+HSPT.US,D,20251204,000000,10.42,10.42,10.42,10.42,251,0
+HSPT.US,D,20251205,000000,10.5,10.51,10.5,10.51,2860,0
+HSPT.US,D,20251208,000000,10.49,10.49,10.49,10.49,483,0
+HSPT.US,D,20251209,000000,10.5,10.5055,10.5,10.5055,91996,0
+HSPT.US,D,20251210,000000,10.52,10.8409,10.51,10.54,109551,0
+HSPT.US,D,20251211,000000,10.53,10.65,10.52,10.58,24267,0
+HSPT.US,D,20251212,000000,10.53,10.553,10.51,10.545,7119,0
+HSPT.US,D,20251215,000000,10.575,10.5826,10.52,10.56,1366,0
+HSPT.US,D,20251216,000000,10.62,10.62,10.62,10.62,366,0
+HSPT.US,D,20251217,000000,10.52,10.5202,10.52,10.5202,2334,0
+HSPT.US,D,20251218,000000,10.52,10.5999,10.52,10.55,5332,0
+HSPT.US,D,20251219,000000,10.53,10.5319,10.53,10.53,9228,0
+HSPT.US,D,20251223,000000,10.54,10.59,10.54,10.59,2170,0
+HSPT.US,D,20251224,000000,10.553,10.61,10.553,10.61,288,0
+HSPT.US,D,20251226,000000,10.6022,10.6022,10.5599,10.5599,269,0
+HSPT.US,D,20251229,000000,10.59,10.59,10.54,10.545,2204,0
+HSPT.US,D,20260102,000000,10.59,10.59,10.59,10.59,141,0
+HSPT.US,D,20260106,000000,10.57,10.57,10.57,10.57,1000,0
+HSPT.US,D,20260108,000000,10.55,10.55,10.55,10.55,1490,0
+HSPT.US,D,20260109,000000,10.5898,10.5898,10.5898,10.5898,659,0
+HSPT.US,D,20260112,000000,10.59,10.59,10.5869,10.5869,992,0
+HSPT.US,D,20260113,000000,10.572,10.58,10.572,10.58,2082,0
+HSPT.US,D,20260114,000000,10.541,10.56,10.54,10.54,4821,0
+HSPT.US,D,20260115,000000,10.57,10.57,10.54,10.55,12230,0
+HSPT.US,D,20260121,000000,10.57,10.575,10.57,10.575,10605,0
+HSPT.US,D,20260122,000000,10.61,10.61,10.54,10.57,44024,0
+HSPT.US,D,20260123,000000,10.56,10.56,10.559,10.559,1307,0
+HSPT.US,D,20260126,000000,10.61,10.61,10.57,10.5701,883,0
+HSPT.US,D,20260127,000000,10.55,10.56,10.55,10.55,11310,0
+HSPT.US,D,20260128,000000,10.54,10.54,10.53,10.53,49240,0
+HSPT.US,D,20260129,000000,10.5,10.5494,10.5,10.52,3147,0
+HSPT.US,D,20260130,000000,11.53,11.53,9.51,10.47,3274,0
+HSPT.US,D,20260202,000000,10.5,11.5,10.5,10.64,3991,0
+HSPT.US,D,20260203,000000,11,11.02,10.57,10.57,2468,0
+HSPT.US,D,20260204,000000,10.675,10.675,10.4725,10.62,1706,0
+HSPT.US,D,20260206,000000,10.53,10.8,10.53,10.6,681309,0
+HSPT.US,D,20260209,000000,10.5,10.74,9.53,10.03,5171,0
+HSPT.US,D,20260210,000000,10.05,10.05,10.05,10.05,455,0
+HSPT.US,D,20260211,000000,10.37,11.025,10.37,10.72,3982,0
+HSPT.US,D,20260212,000000,11,11.48,11,11.48,3700,0
+HSPT.US,D,20260213,000000,11.5,14.31,11.5,12.71,8769,0
+HSPT.US,D,20260217,000000,12.98,12.98,11.69,12,9693,0
+HSPT.US,D,20260218,000000,10.9,11.28,10.9,11.28,3223,0
diff --git a/daily/us/nasdaq stocks/1/hsptr.us.txt b/daily/us/nasdaq stocks/1/hsptr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..161b460d9c50f8a6d1c1bca4bdb0f89c11802560
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hsptr.us.txt	
@@ -0,0 +1,102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSPTR.US,D,20250210,000000,0.14,0.14,0.14,0.14,514500,0
+HSPTR.US,D,20250211,000000,0.125,0.15,0.125,0.15,317659,0
+HSPTR.US,D,20250213,000000,0.12,0.12,0.12,0.12,43200,0
+HSPTR.US,D,20250218,000000,0.125,0.125,0.118,0.12,101008,0
+HSPTR.US,D,20250219,000000,0.1201,0.1203,0.12,0.12,175000,0
+HSPTR.US,D,20250220,000000,0.1425,0.15,0.1425,0.15,5158,0
+HSPTR.US,D,20250221,000000,0.1442,0.1499,0.1301,0.139201,2650,0
+HSPTR.US,D,20250228,000000,0.146,0.15,0.1301,0.1301,20000,0
+HSPTR.US,D,20250303,000000,0.1301,0.1301,0.1301,0.1301,7880,0
+HSPTR.US,D,20250304,000000,0.1301,0.1301,0.1301,0.1301,15522,0
+HSPTR.US,D,20250307,000000,0.1301,0.1301,0.1301,0.1301,10000,0
+HSPTR.US,D,20250310,000000,0.1301,0.1301,0.1301,0.1301,6000,0
+HSPTR.US,D,20250312,000000,0.1301,0.1301,0.1301,0.1301,25500,0
+HSPTR.US,D,20250321,000000,0.1301,0.1301,0.1301,0.1301,3000,0
+HSPTR.US,D,20250404,000000,0.1301,0.1301,0.1301,0.1301,5000,0
+HSPTR.US,D,20250410,000000,0.2623,0.3278,0.1445,0.15,6034,0
+HSPTR.US,D,20250411,000000,0.15,0.195,0.1408,0.187,5940,0
+HSPTR.US,D,20250414,000000,0.15,0.16,0.1483,0.16,10012,0
+HSPTR.US,D,20250416,000000,0.16,0.16,0.1593,0.16,816,0
+HSPTR.US,D,20250417,000000,0.16,0.18,0.16,0.18,8129,0
+HSPTR.US,D,20250423,000000,0.18,0.18,0.18,0.18,427,0
+HSPTR.US,D,20250505,000000,0.17,0.17,0.160401,0.160401,641,0
+HSPTR.US,D,20250509,000000,0.17,0.17,0.17,0.17,151,0
+HSPTR.US,D,20250516,000000,0.16,0.16,0.16,0.16,872,0
+HSPTR.US,D,20250604,000000,0.16,0.1601,0.16,0.1601,215,0
+HSPTR.US,D,20250605,000000,0.16,0.1601,0.16,0.1601,4000,0
+HSPTR.US,D,20250609,000000,0.142,0.15,0.1419,0.15,1325,0
+HSPTR.US,D,20250618,000000,0.14,0.14,0.14,0.14,1155,0
+HSPTR.US,D,20250624,000000,0.14,0.14,0.14,0.14,946,0
+HSPTR.US,D,20250701,000000,0.19,0.19,0.14,0.14,386,0
+HSPTR.US,D,20250707,000000,0.19,0.19,0.19,0.19,201,0
+HSPTR.US,D,20250721,000000,0.16,0.16,0.15,0.15,2213,0
+HSPTR.US,D,20250722,000000,0.165,0.165,0.165,0.165,16859,0
+HSPTR.US,D,20250724,000000,0.19,0.19,0.1464,0.1464,1121,0
+HSPTR.US,D,20250725,000000,0.18,0.19,0.18,0.18999,636,0
+HSPTR.US,D,20250728,000000,0.16,0.1606,0.144,0.1606,16531,0
+HSPTR.US,D,20250729,000000,0.16,0.16,0.16,0.16,59500,0
+HSPTR.US,D,20250805,000000,0.15,0.165,0.15,0.16,133894,0
+HSPTR.US,D,20250808,000000,0.165,0.165,0.165,0.165,20907,0
+HSPTR.US,D,20250814,000000,0.18,0.18,0.136002,0.136002,500,0
+HSPTR.US,D,20250820,000000,0.136,0.136,0.136,0.136,526,0
+HSPTR.US,D,20250828,000000,0.145,0.145,0.145,0.145,26020,0
+HSPTR.US,D,20250902,000000,0.15,0.155,0.15,0.155,59329,0
+HSPTR.US,D,20250903,000000,0.18,0.21,0.18,0.2061,2008,0
+HSPTR.US,D,20250904,000000,0.2799,0.2799,0.164,0.164,2377,0
+HSPTR.US,D,20250909,000000,0.249999,0.249999,0.2,0.2,39220,0
+HSPTR.US,D,20250910,000000,0.231099,0.231099,0.231099,0.231099,126,0
+HSPTR.US,D,20250911,000000,0.2,0.2,0.2,0.2,116,0
+HSPTR.US,D,20250912,000000,0.2,0.2,0.2,0.2,279,0
+HSPTR.US,D,20250915,000000,0.22,0.25,0.2,0.21,11129,0
+HSPTR.US,D,20250916,000000,0.182,0.182,0.18,0.18,1827,0
+HSPTR.US,D,20250917,000000,0.18,0.18,0.18,0.18,3000,0
+HSPTR.US,D,20250918,000000,0.19,0.19,0.15,0.16,12141,0
+HSPTR.US,D,20250919,000000,0.15,0.1725,0.15,0.1725,28202,0
+HSPTR.US,D,20250924,000000,0.2,0.2,0.154,0.154,3106,0
+HSPTR.US,D,20250926,000000,0.1892,0.1892,0.1501,0.1501,1505,0
+HSPTR.US,D,20250930,000000,0.19,0.19,0.1501,0.1501,900,0
+HSPTR.US,D,20251001,000000,0.1501,0.1501,0.1501,0.1501,130,0
+HSPTR.US,D,20251002,000000,0.170001,0.170001,0.170001,0.170001,160,0
+HSPTR.US,D,20251003,000000,0.1727,0.1727,0.1727,0.1727,120,0
+HSPTR.US,D,20251006,000000,0.1561,0.1561,0.1561,0.1561,113,0
+HSPTR.US,D,20251008,000000,0.1501,0.1501,0.1501,0.1501,425,0
+HSPTR.US,D,20251009,000000,0.1501,0.1501,0.1501,0.1501,339,0
+HSPTR.US,D,20251014,000000,0.16,0.16,0.1599,0.16,350,0
+HSPTR.US,D,20251015,000000,0.182,0.182,0.182,0.182,200,0
+HSPTR.US,D,20251016,000000,0.16,0.16,0.16,0.16,5973,0
+HSPTR.US,D,20251027,000000,0.18,0.18,0.18,0.18,1574,0
+HSPTR.US,D,20251104,000000,0.1628,0.1628,0.1627,0.1627,557,0
+HSPTR.US,D,20251111,000000,0.154,0.154,0.154,0.154,197,0
+HSPTR.US,D,20251113,000000,0.154,0.154,0.145,0.145,92148,0
+HSPTR.US,D,20251119,000000,0.1501,0.1501,0.145,0.15,129833,0
+HSPTR.US,D,20251121,000000,0.1501,0.1501,0.1501,0.1501,167,0
+HSPTR.US,D,20251201,000000,0.16,0.16,0.16,0.16,140,0
+HSPTR.US,D,20251202,000000,0.16,0.16,0.16,0.16,300,0
+HSPTR.US,D,20251203,000000,0.1501,0.1501,0.1501,0.1501,241,0
+HSPTR.US,D,20251204,000000,0.16,0.16,0.16,0.16,1017,0
+HSPTR.US,D,20251222,000000,0.16,0.16,0.1501,0.1501,1200,0
+HSPTR.US,D,20251229,000000,0.16,0.16,0.1179,0.1266,5697,0
+HSPTR.US,D,20260106,000000,0.1582,0.16,0.1501,0.1501,34322,0
+HSPTR.US,D,20260107,000000,0.16,0.16,0.16,0.16,2261,0
+HSPTR.US,D,20260109,000000,0.2032,0.2032,0.2032,0.2032,275,0
+HSPTR.US,D,20260112,000000,0.218,0.218,0.176,0.176,531,0
+HSPTR.US,D,20260114,000000,0.1847,0.1847,0.1847,0.1847,169,0
+HSPTR.US,D,20260115,000000,0.17,0.1701,0.17,0.1701,830,0
+HSPTR.US,D,20260116,000000,0.16,0.16,0.16,0.16,163,0
+HSPTR.US,D,20260120,000000,0.186,0.19,0.186,0.19,10649,0
+HSPTR.US,D,20260121,000000,0.2,0.2,0.2,0.2,21989,0
+HSPTR.US,D,20260122,000000,0.2,0.21,0.2,0.21,1300,0
+HSPTR.US,D,20260123,000000,0.21,0.24808,0.21,0.24808,634,0
+HSPTR.US,D,20260126,000000,0.25,0.25,0.19,0.19,816,0
+HSPTR.US,D,20260128,000000,0.21,0.21,0.1813,0.1813,904,0
+HSPTR.US,D,20260202,000000,0.22,0.23,0.1872,0.1872,89006,0
+HSPTR.US,D,20260203,000000,0.21,0.299,0.18,0.2016,220425,0
+HSPTR.US,D,20260204,000000,0.18,0.21,0.18,0.21,5989,0
+HSPTR.US,D,20260205,000000,0.22,0.22,0.18,0.18,1332,0
+HSPTR.US,D,20260206,000000,0.2325,0.2499,0.19,0.22,78450,0
+HSPTR.US,D,20260209,000000,0.2199,0.2494,0.2199,0.2494,8664,0
+HSPTR.US,D,20260210,000000,0.21,0.225,0.19,0.22,22793,0
+HSPTR.US,D,20260211,000000,0.2799,0.2799,0.2105,0.220205,34775,0
+HSPTR.US,D,20260213,000000,0.239999,0.26,0.200001,0.200133,39599,0
+HSPTR.US,D,20260217,000000,0.24999,0.24999,0.2011,0.22,61497,0
diff --git a/daily/us/nasdaq stocks/1/ialt.us.txt b/daily/us/nasdaq stocks/1/ialt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..009a2f20b0c682c8d8e68347301ef48448486322
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ialt.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IALT.US,D,20251211,000000,25.1,25.14,24.97,25.135,24427,0
+IALT.US,D,20251212,000000,25.11,25.12,24.97,25.02,11317,0
+IALT.US,D,20251215,000000,25.08,25.08,25.0418,25.0743,16495,0
+IALT.US,D,20251216,000000,25.07,25.11,25.05,25.105,7012,0
+IALT.US,D,20251217,000000,25.09,25.09,24.995,25.025,16470,0
+IALT.US,D,20251218,000000,25.0352,25.075,25.0352,25.06,6280,0
+IALT.US,D,20251219,000000,25.0599,25.17,25.0599,25.165,24311,0
+IALT.US,D,20251222,000000,25.2988,25.355,25.283,25.355,24660,0
+IALT.US,D,20251223,000000,25.314,25.36,25.3113,25.3401,980,0
+IALT.US,D,20251224,000000,25.396,25.45,25.3816,25.445,1794,0
+IALT.US,D,20251226,000000,25.41,25.4151,25.4,25.4151,2112,0
+IALT.US,D,20251229,000000,25.35,25.37,25.35,25.365,6757,0
+IALT.US,D,20251230,000000,25.31,25.36,25.26,25.295,24381,0
+IALT.US,D,20251231,000000,25.315,25.3299,25.3,25.305,4497,0
+IALT.US,D,20260102,000000,25.4,25.49,25.325,25.375,9339,0
+IALT.US,D,20260105,000000,25.51,25.72,25.4815,25.71,158656,0
+IALT.US,D,20260106,000000,26.01,26.01,25.6805,25.785,42460,0
+IALT.US,D,20260107,000000,25.68,25.88,25.68,25.835,51746,0
+IALT.US,D,20260108,000000,26.15,26.15,25.71,25.7749,116470,0
+IALT.US,D,20260109,000000,25.79,25.86,25.75,25.79,13671,0
+IALT.US,D,20260112,000000,25.8,25.94,25.792,25.875,21629,0
+IALT.US,D,20260113,000000,25.95,25.96,25.8101,25.885,25289,0
+IALT.US,D,20260114,000000,25.896,25.96,25.82,25.9041,25531,0
+IALT.US,D,20260115,000000,25.86,25.9,25.8162,25.89,73767,0
+IALT.US,D,20260116,000000,25.88,25.89,25.78,25.8347,19633,0
+IALT.US,D,20260120,000000,25.74,25.78,25.65,25.695,34090,0
+IALT.US,D,20260121,000000,25.58,25.91,25.58,25.8846,13798,0
+IALT.US,D,20260122,000000,25.84,25.87,25.7222,25.77,7194,0
+IALT.US,D,20260123,000000,25.66,25.82,25.66,25.795,14078,0
+IALT.US,D,20260126,000000,25.827,25.88,25.809,25.855,12128,0
+IALT.US,D,20260127,000000,25.73,25.98,25.73,25.96,6618,0
+IALT.US,D,20260128,000000,26,26.03,25.8595,25.9828,7835,0
+IALT.US,D,20260129,000000,26.2,26.2,25.9,26.1038,9826,0
+IALT.US,D,20260130,000000,25.98,26.08,25.91,25.91,59757,0
+IALT.US,D,20260202,000000,25.85,25.96,25.835,25.955,40321,0
+IALT.US,D,20260203,000000,26.19,26.265,26.09,26.1966,276218,0
+IALT.US,D,20260204,000000,26.135,26.2299,25.91,26.005,66337,0
+IALT.US,D,20260205,000000,25.9,25.98,25.81,25.86,23415,0
+IALT.US,D,20260206,000000,26.16,26.2264,26.07,26.21,26588,0
+IALT.US,D,20260209,000000,26.11,26.25,26.0585,26.206,13195,0
+IALT.US,D,20260210,000000,26.31,26.31,26.2,26.2492,9848,0
+IALT.US,D,20260211,000000,26.3,26.3,26.19,26.245,29448,0
+IALT.US,D,20260212,000000,26.25,26.36,26.08,26.1046,10166,0
+IALT.US,D,20260213,000000,26.09,26.15,25.985,26.0903,21196,0
+IALT.US,D,20260217,000000,26.6,26.6,25.92,26.05,231318,0
+IALT.US,D,20260218,000000,26.05,26.18,26.025,26.13,77835,0
diff --git a/daily/us/nasdaq stocks/1/icfi.us.txt b/daily/us/nasdaq stocks/1/icfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e3457477ee67ac370dad3241cfa706f1decd8da
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/icfi.us.txt	
@@ -0,0 +1,4878 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICFI.US,D,20060927,000000,11.5875,11.5875,11.5875,11.5875,0,0
+ICFI.US,D,20060928,000000,11.5875,13.0256,11.5875,11.8296,1655399.1761519,0
+ICFI.US,D,20060929,000000,11.9271,12.3116,11.7797,12.213,213420.12852398,0
+ICFI.US,D,20061002,000000,12.3983,12.4261,11.71,12.213,118878.67653008,0
+ICFI.US,D,20061003,000000,12.1672,12.213,11.259,11.7499,388480.86316418,0
+ICFI.US,D,20061004,000000,11.5965,11.9271,11.5875,11.6812,205222.70707365,0
+ICFI.US,D,20061005,000000,11.9271,11.9271,11.5965,11.6623,69243.309730147,0
+ICFI.US,D,20061006,000000,11.6912,11.7599,11.5875,11.5965,41276.286254361,0
+ICFI.US,D,20061009,000000,11.6812,12.0497,11.6155,11.6155,54145.755966389,0
+ICFI.US,D,20061010,000000,11.9093,12.0028,11.5965,11.5965,60670.357213855,0
+ICFI.US,D,20061011,000000,11.5965,11.7997,11.5965,11.6343,25214.802481743,0
+ICFI.US,D,20061012,000000,11.7699,12.1672,11.73,12.1492,169003.03699077,0
+ICFI.US,D,20061013,000000,12.1772,12.1772,11.73,11.7997,50140.425960828,0
+ICFI.US,D,20061016,000000,12.1672,12.7378,11.9938,12.5537,116820.28432366,0
+ICFI.US,D,20061017,000000,12.8694,12.8882,12.3316,12.7378,106696.00694936,0
+ICFI.US,D,20061018,000000,12.8782,13.9429,12.8125,13.9429,200093.79615151,0
+ICFI.US,D,20061019,000000,14.2715,15.7884,14.0007,14.648,245296.08900446,0
+ICFI.US,D,20061020,000000,14.8412,14.9678,14.4279,14.7247,36261.842020774,0
+ICFI.US,D,20061023,000000,14.678,15.3342,13.8095,14.4837,69405.972919143,0
+ICFI.US,D,20061024,000000,13.924,14.8412,13.924,14.2437,11536.033199775,0
+ICFI.US,D,20061025,000000,14.3881,14.7247,14.0007,14.0963,19218.354551631,0
+ICFI.US,D,20061026,000000,14.0963,14.4748,14.0007,14.2715,9172.3964905511,0
+ICFI.US,D,20061027,000000,14.1451,14.2915,13.9529,14.1163,82366.815163263,0
+ICFI.US,D,20061030,000000,14.0674,14.3104,14.0007,14.185,84851.947217352,0
+ICFI.US,D,20061031,000000,14.2148,14.2715,13.9329,14.0963,20012.592715181,0
+ICFI.US,D,20061101,000000,13.9817,14.3881,13.9817,14.3881,86865.155204606,0
+ICFI.US,D,20061102,000000,14.3782,14.3782,14.0504,14.2248,14811.387042378,0
+ICFI.US,D,20061103,000000,14.0963,15.0742,14.0007,14.9478,78013.064623248,0
+ICFI.US,D,20061106,000000,14.5813,15.644,14.5813,15.3621,102145.45403255,0
+ICFI.US,D,20061107,000000,16.9944,16.9944,16.2604,16.388,548542.44522902,0
+ICFI.US,D,20061108,000000,16.1719,16.6956,15.7984,15.8771,183829.48543953,0
+ICFI.US,D,20061109,000000,16.0384,16.0782,15.2675,15.7684,92136.647440555,0
+ICFI.US,D,20061110,000000,15.6141,16.2306,15.5066,15.6041,44252.420156712,0
+ICFI.US,D,20061113,000000,15.886,16.9944,15.6629,16.6061,109799.66075914,0
+ICFI.US,D,20061114,000000,16.5324,16.7623,15.9438,16.1239,80299.386113011,0
+ICFI.US,D,20061115,000000,16.6857,16.6956,16.1239,16.2703,71022.5638715,0
+ICFI.US,D,20061116,000000,16.6061,16.6061,15.9538,16.359,50093.233554143,0
+ICFI.US,D,20061117,000000,16.4657,16.6061,16.1719,16.4178,27993.129913527,0
+ICFI.US,D,20061120,000000,16.4178,17.4476,16.349,16.9447,111330.90374197,0
+ICFI.US,D,20061121,000000,16.9546,16.9546,16.2206,16.6061,55533.413541644,0
+ICFI.US,D,20061122,000000,16.7534,16.7534,16.369,16.5134,34083.962657006,0
+ICFI.US,D,20061124,000000,16.369,16.4944,16.2703,16.4178,19402.10370957,0
+ICFI.US,D,20061127,000000,16.2206,16.6558,15.7386,16.2006,66081.418482337,0
+ICFI.US,D,20061128,000000,15.634,16.1619,15.4587,16.1619,51162.593407723,0
+ICFI.US,D,20061129,000000,16.0782,16.4178,15.9338,16.369,54043.338402949,0
+ICFI.US,D,20061130,000000,16.4457,16.841,16.0782,16.7923,100259.76595271,0
+ICFI.US,D,20061201,000000,16.8022,16.8022,16.5034,16.5971,28494.172699384,0
+ICFI.US,D,20061204,000000,16.5502,17.2852,16.5502,16.871,94316.534991839,0
+ICFI.US,D,20061205,000000,16.8022,17.2563,16.8022,17.0811,61807.995443061,0
+ICFI.US,D,20061206,000000,17.2465,17.2465,16.6458,16.7056,28373.681448276,0
+ICFI.US,D,20061207,000000,16.6159,17.0243,16.3193,16.369,54551.409845118,0
+ICFI.US,D,20061208,000000,16.4855,16.7335,15.9915,16.2106,89404.508321694,0
+ICFI.US,D,20061211,000000,16.2206,16.7056,16.0294,16.2006,38843.367075749,0
+ICFI.US,D,20061212,000000,16.1719,16.2703,15.654,15.9058,62624.323669314,0
+ICFI.US,D,20061213,000000,16.1239,16.369,15.7485,15.8571,24098.250221481,0
+ICFI.US,D,20061214,000000,15.9627,16.1818,15.654,16.0582,88355.2303433,0
+ICFI.US,D,20061215,000000,16.0095,16.369,15.644,16.2803,46732.531742007,0
+ICFI.US,D,20061218,000000,15.4677,15.7884,12.5537,13.4788,2237983.4121,0
+ICFI.US,D,20061219,000000,13.8195,14.3881,13.6351,14.1063,487080.86213289,0
+ICFI.US,D,20061220,000000,14.155,14.4179,14.0007,14.0007,165388.29945755,0
+ICFI.US,D,20061221,000000,14.1063,14.2437,14.0007,14.165,107839.66974113,0
+ICFI.US,D,20061222,000000,14.1163,14.5036,14.0963,14.4837,76531.022234627,0
+ICFI.US,D,20061226,000000,14.3881,14.4837,13.9329,14.3782,20783.736722268,0
+ICFI.US,D,20061227,000000,14.4279,14.4279,14.0007,14.175,23228.705025989,0
+ICFI.US,D,20061228,000000,14.1063,14.3881,14.1063,14.185,23056.000899402,0
+ICFI.US,D,20061229,000000,14.155,14.2248,14.0206,14.0206,11594.27063781,0
+ICFI.US,D,20070103,000000,14.2437,14.3502,13.7238,14.0504,134121.82388893,0
+ICFI.US,D,20070104,000000,14.0674,14.6958,14.0106,14.6859,138172.33811365,0
+ICFI.US,D,20070105,000000,14.6191,14.6191,14.3782,14.4837,43925.085591204,0
+ICFI.US,D,20070108,000000,14.4179,14.4748,13.7637,14.165,38566.237198202,0
+ICFI.US,D,20070109,000000,14.1948,14.3981,13.9429,14.1451,33422.264869675,0
+ICFI.US,D,20070110,000000,14.4578,14.4578,14.0206,14.2437,139412.39390631,0
+ICFI.US,D,20070111,000000,14.4936,14.4936,14.1948,14.2437,91909.722250968,0
+ICFI.US,D,20070112,000000,14.2627,14.3981,14.0206,14.3602,21546.847979281,0
+ICFI.US,D,20070116,000000,14.0406,14.5623,14.0406,14.4748,151174.34820191,0
+ICFI.US,D,20070117,000000,14.4578,14.6281,14.1948,14.3782,105361.56634335,0
+ICFI.US,D,20070118,000000,14.3204,14.3881,14.0504,14.185,178036.86854255,0
+ICFI.US,D,20070119,000000,14.1948,14.2915,13.9329,14.1451,72115.017881541,0
+ICFI.US,D,20070122,000000,14.2048,14.2048,13.6054,13.8373,85976.532227688,0
+ICFI.US,D,20070123,000000,13.9329,14.1948,13.5077,14.0007,118138.65942953,0
+ICFI.US,D,20070124,000000,14.175,14.185,13.6641,13.8095,103675.6929216,0
+ICFI.US,D,20070125,000000,14.0206,14.1948,13.7637,13.7736,51569.25138021,0
+ICFI.US,D,20070126,000000,13.7637,13.8195,13.5466,13.6441,46528.700708883,0
+ICFI.US,D,20070129,000000,13.7736,13.914,13.3314,13.3912,144366.59251434,0
+ICFI.US,D,20070130,000000,13.5277,13.5376,13.2696,13.3066,163128.08440551,0
+ICFI.US,D,20070131,000000,13.2597,13.5077,13.0655,13.2229,63619.380584709,0
+ICFI.US,D,20070201,000000,13.2129,13.44,13.0944,13.2597,60034.765864265,0
+ICFI.US,D,20070202,000000,13.2507,13.3813,13.1043,13.2796,29461.114989519,0
+ICFI.US,D,20070205,000000,13.1233,13.43,13.0944,13.3613,80055.391329518,0
+ICFI.US,D,20070206,000000,13.2876,13.44,13.1233,13.2229,34555.886723844,0
+ICFI.US,D,20070207,000000,13.2319,13.2796,13.0158,13.2129,30771.457345312,0
+ICFI.US,D,20070208,000000,12.9579,13.3513,12.8882,13.1632,29891.871212228,0
+ICFI.US,D,20070209,000000,13.2597,13.2796,12.8882,12.8982,30657.994750519,0
+ICFI.US,D,20070212,000000,12.8882,13.3413,12.7947,13.3066,21460.495915988,0
+ICFI.US,D,20070213,000000,13.3314,13.3314,13.1233,13.2319,11287.017947486,0
+ICFI.US,D,20070214,000000,13.1432,13.3813,13.1432,13.3713,81967.18584709,0
+ICFI.US,D,20070215,000000,13.3813,13.5854,13.3066,13.4887,98772.703095295,0
+ICFI.US,D,20070216,000000,13.421,13.5564,13.3513,13.4689,25890.557581703,0
+ICFI.US,D,20070220,000000,13.5177,13.6351,13.3413,13.5077,62892.416703028,0
+ICFI.US,D,20070221,000000,13.5764,13.7238,13.5077,13.7038,84683.259465802,0
+ICFI.US,D,20070222,000000,13.7038,13.7736,13.5466,13.6054,42913.963175661,0
+ICFI.US,D,20070223,000000,13.5376,13.8652,13.3713,13.7736,82715.235697715,0
+ICFI.US,D,20070226,000000,13.7637,13.7637,13.6351,13.6541,23251.799182451,0
+ICFI.US,D,20070227,000000,13.9729,13.9907,13.3813,13.4977,40558.359216511,0
+ICFI.US,D,20070228,000000,13.8095,14.4648,13.684,14.2627,287507.18654865,0
+ICFI.US,D,20070301,000000,14.408,15.0155,14.0007,14.7058,249992.23551637,0
+ICFI.US,D,20070302,000000,14.7247,15.0544,14.5136,14.9001,47200.439433808,0
+ICFI.US,D,20070305,000000,14.7437,14.9678,14.3104,14.9578,20948.408098781,0
+ICFI.US,D,20070306,000000,14.8314,15.1331,14.4379,14.8024,63431.615051734,0
+ICFI.US,D,20070307,000000,14.8024,14.8124,14.5036,14.6191,6834.8662190675,0
+ICFI.US,D,20070308,000000,14.7157,14.7247,14.3403,14.4837,44226.313718973,0
+ICFI.US,D,20070309,000000,14.4837,14.4936,14.0963,14.2437,43782.504277394,0
+ICFI.US,D,20070312,000000,14.3403,14.3981,14.2437,14.3403,5271.492235949,0
+ICFI.US,D,20070313,000000,14.2248,14.5136,14.0007,14.185,29887.854837191,0
+ICFI.US,D,20070314,000000,14.2437,14.4379,14.2248,14.3602,32514.564111333,0
+ICFI.US,D,20070315,000000,14.3782,14.3782,14.2815,14.3403,6454.31468432,0
+ICFI.US,D,20070316,000000,14.3782,14.7247,14.0007,14.648,52024.10585314,0
+ICFI.US,D,20070319,000000,14.4936,14.7735,14.4936,14.7247,62662.479232165,0
+ICFI.US,D,20070320,000000,14.5335,15.654,14.5335,15.654,1155440.8115569,0
+ICFI.US,D,20070321,000000,19.0709,19.5539,17.8728,18.0471,2841667.6743045,0
+ICFI.US,D,20070322,000000,18.537,18.8688,18.2313,18.3469,657520.75729311,0
+ICFI.US,D,20070323,000000,18.1636,18.31,17.4973,17.6806,390392.65768174,0
+ICFI.US,D,20070326,000000,18.0073,18.8209,17.8917,18.2512,487030.65744492,0
+ICFI.US,D,20070327,000000,18.2313,18.6367,17.7593,17.9984,189105.99814427,0
+ICFI.US,D,20070328,000000,17.4675,17.9495,17.4276,17.7493,293849.04273194,0
+ICFI.US,D,20070329,000000,17.593,18.4535,17.593,18.2612,215904.25648431,0
+ICFI.US,D,20070330,000000,18.1636,18.547,17.9595,18.2512,126468.62125609,0
+ICFI.US,D,20070402,000000,18.3768,19.1486,18.31,18.7234,346144.25390007,0
+ICFI.US,D,20070403,000000,18.8209,18.8886,18.2512,18.7911,184427.92532003,0
+ICFI.US,D,20070404,000000,18.7911,18.7911,18.1448,18.4703,171050.38416583,0
+ICFI.US,D,20070405,000000,18.4156,18.7234,18.31,18.5282,40053.300055619,0
+ICFI.US,D,20070409,000000,18.7522,18.8299,17.9207,18.3279,99138.193223654,0
+ICFI.US,D,20070410,000000,18.3768,18.3768,18.1538,18.2612,78530.17290925,0
+ICFI.US,D,20070411,000000,18.2512,19.8238,18.2512,18.7334,592774.78351054,0
+ICFI.US,D,20070412,000000,18.9833,20.0071,18.8299,19.5928,600874.80786624,0
+ICFI.US,D,20070413,000000,19.4255,20.761,19.4255,20.6943,399514.84948433,0
+ICFI.US,D,20070416,000000,20.4902,22.2081,20.4513,21.484,542299.99432789,0
+ICFI.US,D,20070417,000000,21.977,22.0159,20.9054,21.4173,255325.98156538,0
+ICFI.US,D,20070418,000000,21.3506,21.4073,20.5679,20.8097,139287.88628015,0
+ICFI.US,D,20070419,000000,20.8097,21.0021,19.8995,20.5757,286280.18397489,0
+ICFI.US,D,20070420,000000,20.8587,21.1475,20.3547,20.6943,234106.46815162,0
+ICFI.US,D,20070423,000000,20.761,20.8954,20.3736,20.6446,124470.47467523,0
+ICFI.US,D,20070424,000000,20.6544,20.6743,19.6027,20.2601,147481.29135547,0
+ICFI.US,D,20070425,000000,20.2601,20.6056,19.9882,20.0549,121262.39511449,0
+ICFI.US,D,20070426,000000,19.9484,20.4224,19.805,20.0748,109958.3075731,0
+ICFI.US,D,20070427,000000,19.9184,20.761,19.9184,20.0161,188683.27467164,0
+ICFI.US,D,20070430,000000,20.6644,21.2549,20.5001,20.6943,455330.41337232,0
+ICFI.US,D,20070501,000000,20.9921,21.245,20.5757,20.9541,220119.44208556,0
+ICFI.US,D,20070502,000000,20.8854,21.7659,20.0449,21.3586,199719.26917932,0
+ICFI.US,D,20070503,000000,21.4641,21.7181,21.0408,21.1972,172728.22483749,0
+ICFI.US,D,20070504,000000,21.4073,21.4073,20.8187,21.2351,94054.46652068,0
+ICFI.US,D,20070507,000000,21.6105,21.6105,21.0598,21.0985,144198.90885654,0
+ICFI.US,D,20070508,000000,20.9154,21.4552,20.3188,21.3785,198898.92457804,0
+ICFI.US,D,20070509,000000,21.3874,22.6812,21.3207,22.6144,371036.7422851,0
+ICFI.US,D,20070510,000000,22.5865,22.6901,21.6404,21.8804,236478.13761091,0
+ICFI.US,D,20070511,000000,21.9193,22.2081,21.7281,22.1125,246155.59326235,0
+ICFI.US,D,20070514,000000,22.9251,23.1621,22.4999,22.9053,686700.72603004,0
+ICFI.US,D,20070515,000000,23.4659,23.6552,19.0122,19.5241,2435510.7446029,0
+ICFI.US,D,20070516,000000,19.3328,20.0449,18.9733,19.6326,475748.65996623,0
+ICFI.US,D,20070517,000000,19.4554,19.777,19.1097,19.4065,199823.69493028,0
+ICFI.US,D,20070518,000000,19.4255,19.6904,19.1686,19.1974,164909.34673439,0
+ICFI.US,D,20070521,000000,19.1874,19.3886,18.3569,18.6667,372969.62277162,0
+ICFI.US,D,20070522,000000,18.7811,19.052,18.4893,18.9365,218651.45700957,0
+ICFI.US,D,20070523,000000,18.9076,19.4852,18.7334,18.7621,138980.63358984,0
+ICFI.US,D,20070524,000000,18.7811,18.9643,18.3279,18.4535,142330.29037062,0
+ICFI.US,D,20070525,000000,18.4893,18.6765,17.7981,18.0371,155112.4039256,0
+ICFI.US,D,20070529,000000,18.0571,18.2115,17.4007,17.5541,284025.99348541,0
+ICFI.US,D,20070530,000000,17.5263,17.7105,17.0721,17.6607,281761.76205836,0
+ICFI.US,D,20070531,000000,17.7006,17.845,17.2265,17.7891,196047.29830182,0
+ICFI.US,D,20070601,000000,17.8638,17.9395,17.4097,17.8171,120535.43123281,0
+ICFI.US,D,20070604,000000,17.9794,18.1815,17.7693,18.1448,166915.52606532,0
+ICFI.US,D,20070605,000000,18.1058,18.2313,17.574,17.845,134919.07433377,0
+ICFI.US,D,20070606,000000,17.6806,17.8638,17.4276,17.574,136543.69803618,0
+ICFI.US,D,20070607,000000,17.5641,17.8071,17.4276,17.7294,291338.80833388,0
+ICFI.US,D,20070608,000000,17.7294,18.7144,17.7294,18.4535,153759.88963191,0
+ICFI.US,D,20070611,000000,18.3966,18.4535,17.836,18.2313,111963.48281028,0
+ICFI.US,D,20070612,000000,18.2115,18.2313,17.8728,18.0859,179441.5957117,0
+ICFI.US,D,20070613,000000,18.1348,18.2115,17.8728,18.1716,114768.92077356,0
+ICFI.US,D,20070614,000000,18.2413,18.547,18.1058,18.3966,121757.41333779,0
+ICFI.US,D,20070615,000000,18.3469,18.9643,18.3469,18.8588,201812.8046673,0
+ICFI.US,D,20070618,000000,18.8788,19.0709,18.6367,18.6964,100865.23448953,0
+ICFI.US,D,20070619,000000,18.6667,19.1486,18.5969,19.0321,87328.04242761,0
+ICFI.US,D,20070620,000000,18.9733,19.1775,18.6667,18.7334,82965.255043763,0
+ICFI.US,D,20070621,000000,18.7334,18.7334,17.845,18.0371,126769.84938386,0
+ICFI.US,D,20070622,000000,18.0761,18.2413,17.4973,17.7294,56786.52255316,0
+ICFI.US,D,20070625,000000,17.826,18.587,17.826,18.3379,67792.394248063,0
+ICFI.US,D,20070626,000000,18.3669,19.0799,18.3669,18.587,81181.984527374,0
+ICFI.US,D,20070627,000000,18.6864,18.9643,18.2512,18.9076,40159.733994097,0
+ICFI.US,D,20070628,000000,18.9265,19.2263,18.3002,18.557,62822.130139882,0
+ICFI.US,D,20070629,000000,18.8299,19.6904,18.8011,19.4255,136454.33369162,0
+ICFI.US,D,20070702,000000,19.6804,19.8717,19.544,19.7103,106010.21091181,0
+ICFI.US,D,20070703,000000,19.9284,20.0071,19.6127,19.9981,66182.831952019,0
+ICFI.US,D,20070705,000000,20.1137,20.7221,20.0071,20.5679,77670.668651352,0
+ICFI.US,D,20070706,000000,20.6146,20.6446,20.3935,20.5489,68277.37153377,0
+ICFI.US,D,20070709,000000,20.6544,20.761,20.4035,20.6146,53737.089806385,0
+ICFI.US,D,20070710,000000,20.6146,20.6146,19.6127,19.787,74026.812399111,0
+ICFI.US,D,20070711,000000,20.0848,20.8587,19.5928,20.3646,132624.72009392,0
+ICFI.US,D,20070712,000000,20.771,21.6006,20.5956,21.5229,122942.24397368,0
+ICFI.US,D,20070713,000000,21.6504,22.2081,21.2919,21.3406,145533.34946257,0
+ICFI.US,D,20070716,000000,21.4173,21.4173,20.6346,20.6743,56022.407202388,0
+ICFI.US,D,20070717,000000,20.8187,21.2729,20.741,21.0408,42646.874235706,0
+ICFI.US,D,20070718,000000,21.0598,21.7281,20.6743,21.7181,88933.588348616,0
+ICFI.US,D,20070719,000000,21.9671,21.9671,20.761,21.3406,52309.268480761,0
+ICFI.US,D,20070720,000000,21.3207,21.6504,20.2899,20.5299,104363.49714668,0
+ICFI.US,D,20070723,000000,20.6146,20.9541,20.6146,20.6644,111878.13484074,0
+ICFI.US,D,20070724,000000,20.51,20.7998,20.0848,20.1714,137238.53091757,0
+ICFI.US,D,20070725,000000,20.5489,20.5489,20.1425,20.4902,106351.60278995,0
+ICFI.US,D,20070726,000000,20.1814,20.3089,19.3886,19.9184,105044.27271543,0
+ICFI.US,D,20070727,000000,20.27,20.28,19.5042,19.6426,99596.059977862,0
+ICFI.US,D,20070730,000000,19.7681,20.3278,19.7681,20.0648,65467.917195449,0
+ICFI.US,D,20070731,000000,20.2999,20.4802,19.787,19.9583,39785.207021905,0
+ICFI.US,D,20070801,000000,20.0071,20.1714,18.9932,19.3807,79271.194103562,0
+ICFI.US,D,20070802,000000,19.5629,19.8617,18.6467,19.0799,99857.124355261,0
+ICFI.US,D,20070803,000000,19.1775,19.2741,18.3966,18.587,69445.132575752,0
+ICFI.US,D,20070806,000000,18.4893,18.7911,17.9017,18.3867,88337.156655634,0
+ICFI.US,D,20070807,000000,18.587,18.8688,17.8917,17.9117,50599.296808795,0
+ICFI.US,D,20070808,000000,17.9117,18.4613,17.2752,18.1248,173709.22444026,0
+ICFI.US,D,20070809,000000,17.583,19.3966,17.4476,19.3966,286530.20332093,0
+ICFI.US,D,20070810,000000,19.8896,21.2629,19.052,21.2262,367606.75800358,0
+ICFI.US,D,20070813,000000,21.504,23.0597,20.4135,21.977,266468.41001154,0
+ICFI.US,D,20070814,000000,21.9003,22.2768,20.1236,20.52,142696.78459274,0
+ICFI.US,D,20070815,000000,20.6544,20.9541,19.544,20.1814,147525.47148086,0
+ICFI.US,D,20070816,000000,19.8797,20.0161,18.8111,19.6714,165848.17439926,0
+ICFI.US,D,20070817,000000,19.8896,20.28,19.6616,20.1037,62974.752391285,0
+ICFI.US,D,20070820,000000,20.28,20.7123,19.8717,20.1425,49636.370893696,0
+ICFI.US,D,20070821,000000,20.28,20.52,20.1037,20.4323,52933.814799001,0
+ICFI.US,D,20070822,000000,20.5489,21.8236,20.5489,21.2062,157705.97810569,0
+ICFI.US,D,20070823,000000,21.2062,21.245,20.3368,20.6943,119727.13575664,0
+ICFI.US,D,20070824,000000,20.4423,20.9254,20.0848,20.9054,64647.572594159,0
+ICFI.US,D,20070827,000000,21.245,22.4999,20.51,20.7998,177331.99472356,0
+ICFI.US,D,20070828,000000,20.741,20.8587,20.0848,20.3547,68618.763411907,0
+ICFI.US,D,20070829,000000,20.761,21.3974,20.3835,20.9541,202453.4164857,0
+ICFI.US,D,20070830,000000,20.8287,22.1802,20.6743,22.1025,178426.45692113,0
+ICFI.US,D,20070831,000000,22.0737,24.1222,21.5617,23.7817,331658.19323569,0
+ICFI.US,D,20070904,000000,24.1402,25.4358,24.1023,25.2217,570129.45695866,0
+ICFI.US,D,20070905,000000,25.2497,25.9547,24.7666,25.4558,269202.55731792,0
+ICFI.US,D,20070906,000000,25.4458,25.6969,23.8394,24.2268,265189.19456229,0
+ICFI.US,D,20070907,000000,23.8394,24.1222,21.9671,23.7517,316411.02950181,0
+ICFI.US,D,20070910,000000,23.9291,24.4101,23.1064,23.5736,190738.65459678,0
+ICFI.US,D,20070911,000000,23.6552,25.2596,23.3385,24.653,200208.26284006,0
+ICFI.US,D,20070912,000000,24.6352,25.5693,24.1691,25.0853,108084.66861838,0
+ICFI.US,D,20070913,000000,25.4259,25.6281,24.7766,25.2596,78701.872942079,0
+ICFI.US,D,20070914,000000,24.8553,24.9439,24.0475,24.671,109542.61275677,0
+ICFI.US,D,20070917,000000,24.7367,25.2885,24.6162,25.1052,65278.143474954,0
+ICFI.US,D,20070918,000000,25.416,26.1411,24.3613,25.9357,132828.55112704,0
+ICFI.US,D,20070919,000000,26.2854,26.7873,25.7166,26.2098,116675.69482234,0
+ICFI.US,D,20070920,000000,26.0016,26.0016,24.8353,25.4558,205833.19607925,0
+ICFI.US,D,20070921,000000,25.6969,26.8451,25.638,26.2755,93696.005048636,0
+ICFI.US,D,20070924,000000,26.3899,26.8451,25.1351,25.3562,94648.890026144,0
+ICFI.US,D,20070925,000000,25.155,26.4269,25.155,26.4269,84130.003804467,0
+ICFI.US,D,20070926,000000,26.7405,27.607,26.1898,27.2813,162918.22880985,0
+ICFI.US,D,20070927,000000,27.5771,28.089,26.6419,26.7505,166156.43118335,0
+ICFI.US,D,20070928,000000,26.6907,27.1648,26.5543,26.632,81456.102123642,0
+ICFI.US,D,20071001,000000,27.0264,27.1937,26.6718,26.7973,153913.51597708,0
+ICFI.US,D,20071002,000000,27.0363,27.8968,26.6419,26.8919,128301.09236668,0
+ICFI.US,D,20071003,000000,26.7973,27.6458,26.4269,26.5732,116882.53813674,0
+ICFI.US,D,20071004,000000,26.8172,27.2435,25.1949,26.9377,156142.60412257,0
+ICFI.US,D,20071005,000000,27.115,27.9236,26.9965,27.135,75334.142473627,0
+ICFI.US,D,20071008,000000,27.3002,28.4755,27.1837,27.4406,98857.04697107,0
+ICFI.US,D,20071009,000000,27.7255,28.2743,27.125,28.1887,97546.704615276,0
+ICFI.US,D,20071010,000000,28.1976,28.6896,27.4606,28.5829,145450.00968054,0
+ICFI.US,D,20071011,000000,28.833,28.9684,28.5042,28.824,138624.18030531,0
+ICFI.US,D,20071012,000000,28.9395,29.075,28.3401,28.842,141415.56095597,0
+ICFI.US,D,20071015,000000,29.0083,29.4235,28.1687,28.5542,128373.38711734,0
+ICFI.US,D,20071016,000000,28.2354,29.2463,28.1487,28.9684,150790.78438588,0
+ICFI.US,D,20071017,000000,29.8179,30.8229,28.9784,30.0609,214350.9234388,0
+ICFI.US,D,20071018,000000,29.9833,30.9871,29.3837,29.5212,223579.54917986,0
+ICFI.US,D,20071019,000000,29.5212,29.5401,27.3291,27.4506,191491.7249162,0
+ICFI.US,D,20071022,000000,26.5543,28.5739,24.4698,28.4178,344330.8605709,0
+ICFI.US,D,20071023,000000,28.6706,29.9245,27.8689,29.4136,300506.18435563,0
+ICFI.US,D,20071024,000000,29.5112,30.2243,29.0172,30.1088,116198.7502867,0
+ICFI.US,D,20071025,000000,30.2243,30.8229,29.315,30.3976,166434.56515466,0
+ICFI.US,D,20071026,000000,30.9016,31.7679,30.3777,31.5748,175080.81651538,0
+ICFI.US,D,20071029,000000,31.8646,33.1792,31.4801,32.4362,224166.94402901,0
+ICFI.US,D,20071030,000000,28.7653,29.5112,27.6757,28.6029,329557.62909138,0
+ICFI.US,D,20071031,000000,28.833,30.6385,28.7095,29.9833,154707.75414063,0
+ICFI.US,D,20071101,000000,29.7403,29.9245,27.7544,29.075,179522.9273062,0
+ICFI.US,D,20071102,000000,29.315,29.3548,26.5633,27.1548,167913.595262,0
+ICFI.US,D,20071105,000000,27.135,27.9825,26.7206,27.5084,90520.056488197,0
+ICFI.US,D,20071106,000000,27.8689,28.5242,27.2435,28.4944,121328.6653026,0
+ICFI.US,D,20071107,000000,28.099,28.7752,26.7973,28.1887,305585.89468356,0
+ICFI.US,D,20071108,000000,29.2463,29.8279,24.4698,25.6679,474076.84385712,0
+ICFI.US,D,20071109,000000,24.7169,26.3611,24.5096,25.5792,193739.89084311,0
+ICFI.US,D,20071112,000000,25.1052,26.0614,24.4001,24.43,158549.41686344,0
+ICFI.US,D,20071113,000000,24.5296,25.638,24.1601,24.1601,245803.15635286,0
+ICFI.US,D,20071114,000000,24.1402,25.6769,24.0934,24.7955,195211.89229414,0
+ICFI.US,D,20071115,000000,24.8254,25.1152,23.3782,23.9589,106493.18001,0
+ICFI.US,D,20071116,000000,24.0745,24.8254,23.8016,24.6162,82836.731042581,0
+ICFI.US,D,20071119,000000,24.2069,24.2955,23.3982,23.6473,151460.51492328,0
+ICFI.US,D,20071120,000000,23.714,24.2955,23.4272,24.1023,82222.225661934,0
+ICFI.US,D,20071121,000000,23.8294,23.9788,22.945,23.1064,86391.22295025,0
+ICFI.US,D,20071123,000000,23.1921,23.6093,22.9351,23.5646,41919.910354025,0
+ICFI.US,D,20071126,000000,23.6552,23.6552,23.0874,23.3782,104295.21877105,0
+ICFI.US,D,20071127,000000,23.4759,24.5096,23.4759,24.3613,98870.10018994,0
+ICFI.US,D,20071128,000000,24.2169,25.2497,24.0078,24.5963,165773.87146108,0
+ICFI.US,D,20071129,000000,24.671,25.8493,24.6432,25.5395,114285.95167537,0
+ICFI.US,D,20071130,000000,25.918,26.1311,24.2169,24.9628,87421.423147218,0
+ICFI.US,D,20071203,000000,25.0574,26.2665,23.949,25.888,140533.96663535,0
+ICFI.US,D,20071204,000000,25.5892,25.918,24.42,25.6182,148955.30099401,0
+ICFI.US,D,20071205,000000,25.8493,26.2395,25.4648,25.918,95753.393161295,0
+ICFI.US,D,20071206,000000,25.9547,25.9637,25.3462,25.7716,106304.41038327,0
+ICFI.US,D,20071207,000000,25.878,25.878,24.0934,24.8453,202194.36029582,0
+ICFI.US,D,20071210,000000,25.1052,25.7716,23.5256,25.7356,191237.68919512,0
+ICFI.US,D,20071211,000000,25.859,25.9817,24.7267,24.8453,106093.55069382,0
+ICFI.US,D,20071212,000000,25.1052,25.3462,24.2657,24.905,107087.60351547,0
+ICFI.US,D,20071213,000000,24.8154,25.0664,24.1123,24.187,73289.807579838,0
+ICFI.US,D,20071214,000000,24.0655,25.0953,23.8693,23.8693,47334.987997543,0
+ICFI.US,D,20071217,000000,23.5346,24.1023,23.0128,23.5346,50502.90380791,0
+ICFI.US,D,20071218,000000,23.704,24.2955,23.4959,24.0934,79493.098824351,0
+ICFI.US,D,20071219,000000,24.3314,25.0664,24.0177,24.5565,71270.575030029,0
+ICFI.US,D,20071220,000000,24.6889,24.6889,23.8394,24.2557,55000.239755493,0
+ICFI.US,D,20071221,000000,24.42,25.0285,23.9191,24.7367,70838.814713561,0
+ICFI.US,D,20071224,000000,24.7367,24.7367,23.9291,24.1123,27198.891749979,0
+ICFI.US,D,20071226,000000,24.1023,24.6352,23.7318,24.1123,47910.333721581,0
+ICFI.US,D,20071227,000000,24.0078,25.0953,23.8693,24.7955,77336.305429529,0
+ICFI.US,D,20071228,000000,24.924,25.4648,24.6432,24.905,64521.056780497,0
+ICFI.US,D,20071231,000000,24.7666,24.7666,23.8294,24.3901,45078.789320558,0
+ICFI.US,D,20080102,000000,24.6252,25.2785,23.9091,24.1222,109461.28116228,0
+ICFI.US,D,20080103,000000,24.3035,25.1949,23.7817,24.2268,118384.66240055,0
+ICFI.US,D,20080104,000000,24.0177,24.0276,22.5865,22.8086,158216.05773538,0
+ICFI.US,D,20080107,000000,22.9351,22.945,21.245,21.7659,165609.20008457,0
+ICFI.US,D,20080108,000000,21.9103,22.0358,20.7998,21.4073,130388.60329212,0
+ICFI.US,D,20080109,000000,22.6343,25.5892,22.6343,25.406,279232.44987885,0
+ICFI.US,D,20080110,000000,25.0664,26.0714,24.3414,25.5395,161047.6021364,0
+ICFI.US,D,20080111,000000,25.7456,26.5453,24.9439,25.0853,121787.53615057,0
+ICFI.US,D,20080114,000000,25.6182,25.908,25.0574,25.6769,165474.65152083,0
+ICFI.US,D,20080115,000000,25.4926,25.8003,23.9091,24.4997,107810.5510221,0
+ICFI.US,D,20080116,000000,24.43,24.5863,23.1522,23.8693,171792.4094539,0
+ICFI.US,D,20080117,000000,24.0934,24.0934,22.6712,22.8654,149978.47253467,0
+ICFI.US,D,20080118,000000,22.9939,23.5446,22.2271,22.6343,111487.5423684,0
+ICFI.US,D,20080122,000000,21.0111,22.3555,19.8149,21.7659,148010.44876658,0
+ICFI.US,D,20080123,000000,20.5679,21.5906,20.3547,21.0688,129513.03353408,0
+ICFI.US,D,20080124,000000,20.761,22.9351,20.761,22.9251,259846.41166943,0
+ICFI.US,D,20080125,000000,22.9351,23.5646,22.8166,23.2708,176312.83955794,0
+ICFI.US,D,20080128,000000,25.0853,25.5892,24.187,25.4458,148226.32892481,0
+ICFI.US,D,20080129,000000,25.6579,26.2575,24.4798,25.0017,138229.57145794,0
+ICFI.US,D,20080130,000000,24.9827,25.5395,23.9589,24.4499,75083.11903382,0
+ICFI.US,D,20080131,000000,24.43,25.7068,24.187,25.0206,61856.191943505,0
+ICFI.US,D,20080201,000000,25.1451,25.5693,24.2169,24.9439,91738.022218141,0
+ICFI.US,D,20080204,000000,25.7068,26.4269,25.3363,25.8493,205195.59654215,0
+ICFI.US,D,20080205,000000,26.1898,26.4368,25.8393,25.8393,118626.64899652,0
+ICFI.US,D,20080206,000000,25.888,27.2037,25.888,26.2395,117524.15404888,0
+ICFI.US,D,20080207,000000,26.3899,26.632,25.1251,25.6281,105323.4107805,0
+ICFI.US,D,20080208,000000,25.6679,26.1411,24.7955,24.8054,83100.807701257,0
+ICFI.US,D,20080211,000000,25.0017,26.8262,25.0017,25.1749,171558.45560801,0
+ICFI.US,D,20080212,000000,25.406,25.4926,24.2657,24.6252,118807.38587317,0
+ICFI.US,D,20080213,000000,24.9827,26.0314,24.6969,25.4837,145233.12542855,0
+ICFI.US,D,20080214,000000,25.6082,25.8193,24.3314,24.5096,73465.523987703,0
+ICFI.US,D,20080215,000000,24.7267,24.9927,23.5736,24.0655,107531.41295705,0
+ICFI.US,D,20080219,000000,23.675,24.0376,22.4023,23.5993,191710.61735572,0
+ICFI.US,D,20080220,000000,23.9191,23.9688,23.2518,23.8294,124227.48398549,0
+ICFI.US,D,20080221,000000,23.9978,24.4898,23.3683,23.694,217550.97024945,0
+ICFI.US,D,20080222,000000,23.5346,23.9688,23.0974,23.694,113242.69825953,0
+ICFI.US,D,20080225,000000,23.7417,25.0953,23.704,24.8553,182987.05077554,0
+ICFI.US,D,20080226,000000,25.1052,25.6869,24.42,25.1849,235237.07772451,0
+ICFI.US,D,20080227,000000,24.9439,25.898,24.6252,25.3462,176832.96012523,0
+ICFI.US,D,20080228,000000,25.1849,25.888,24.5096,24.9728,211769.39838382,0
+ICFI.US,D,20080229,000000,24.3901,25.638,24.3613,25.1451,141424.59779979,0
+ICFI.US,D,20080303,000000,25.1451,25.3761,24.4898,25.1251,199755.41655465,0
+ICFI.US,D,20080304,000000,25.2497,25.4926,24.7766,25.2397,178247.72823198,0
+ICFI.US,D,20080305,000000,25.3661,26.4189,25.3661,25.878,139452.55765668,0
+ICFI.US,D,20080306,000000,25.927,26.4557,25.5892,25.7815,134723.2760507,0
+ICFI.US,D,20080307,000000,25.7068,25.859,25.2785,25.3661,109411.07647433,0
+ICFI.US,D,20080310,000000,25.1052,25.1052,23.2318,23.5346,170947.96660239,0
+ICFI.US,D,20080311,000000,23.6373,24.2955,23.1522,23.4659,236604.65342457,0
+ICFI.US,D,20080312,000000,21.5328,23.0695,21.5328,21.9591,283132.3500397,0
+ICFI.US,D,20080313,000000,21.7759,21.8804,20.8287,21.021,229393.2520458,0
+ICFI.US,D,20080314,000000,21.0021,21.3874,20.2112,20.4612,154974.84308059,0
+ICFI.US,D,20080317,000000,19.8527,20.1425,18.9643,19.3618,182680.80217898,0
+ICFI.US,D,20080318,000000,19.796,19.8797,18.8498,19.2741,209546.33480089,0
+ICFI.US,D,20080319,000000,19.2641,19.5829,18.8588,19.052,155386.52152187,0
+ICFI.US,D,20080320,000000,19.0709,19.7402,18.2115,19.3328,187835.81953885,0
+ICFI.US,D,20080324,000000,19.4554,19.796,19.0321,19.4554,139558.99159515,0
+ICFI.US,D,20080325,000000,19.4255,19.6127,19.0709,19.294,133639.8588845,0
+ICFI.US,D,20080326,000000,19.2741,19.7402,19.0222,19.6714,100474.6420172,0
+ICFI.US,D,20080327,000000,19.6027,20.1525,19.1686,19.796,91381.568933615,0
+ICFI.US,D,20080328,000000,20.0071,20.0848,19.3886,19.3886,46106.981330007,0
+ICFI.US,D,20080331,000000,19.4065,19.7501,19.303,19.3618,48859.202324053,0
+ICFI.US,D,20080401,000000,19.1686,19.6226,18.9643,19.5141,239996.48214325,0
+ICFI.US,D,20080402,000000,19.5141,20.5001,19.5141,20.1236,164098.03897693,0
+ICFI.US,D,20080403,000000,20.28,20.6644,20.036,20.2112,126027.82409579,0
+ICFI.US,D,20080404,000000,20.28,20.28,19.9882,20.1814,86154.256823072,0
+ICFI.US,D,20080407,000000,20.026,20.6146,19.4752,19.787,127700.64429866,0
+ICFI.US,D,20080408,000000,19.5928,20.7311,19.5928,19.8149,181375.48029198,0
+ICFI.US,D,20080409,000000,19.8328,20.28,19.6326,20.0071,100601.15783086,0
+ICFI.US,D,20080410,000000,19.9484,20.2411,19.777,19.8238,71651.126564777,0
+ICFI.US,D,20080411,000000,19.7003,19.9184,18.9365,19.0999,99395.241226017,0
+ICFI.US,D,20080414,000000,19.0222,19.534,19.0222,19.2641,42376.773014474,0
+ICFI.US,D,20080415,000000,19.3807,19.5829,19.2163,19.3966,46541.753927753,0
+ICFI.US,D,20080416,000000,19.6027,19.7203,18.8398,19.2363,90396.552955812,0
+ICFI.US,D,20080417,000000,19.1386,19.3966,18.4336,18.4436,56600.765207704,0
+ICFI.US,D,20080418,000000,18.6864,19.052,18.3469,18.3569,32582.842486961,0
+ICFI.US,D,20080421,000000,18.3469,18.3669,17.6507,17.9117,94671.984182606,0
+ICFI.US,D,20080422,000000,17.6219,17.9894,16.5234,17.0901,170080.42959441,0
+ICFI.US,D,20080423,000000,17.1398,17.1398,16.7056,16.8809,81453.089842365,0
+ICFI.US,D,20080424,000000,16.8909,17.0631,16.6359,16.8122,118950.97128075,0
+ICFI.US,D,20080425,000000,16.8022,17.3231,16.1429,17.0811,106692.99466809,0
+ICFI.US,D,20080428,000000,17.1298,17.2563,16.7823,16.7823,61111.154374157,0
+ICFI.US,D,20080429,000000,16.8222,16.9267,16.388,16.9267,131779.27314864,0
+ICFI.US,D,20080430,000000,16.9745,17.2365,16.8809,17.2265,75061.028971116,0
+ICFI.US,D,20080501,000000,17.2752,17.9495,17.1298,17.6408,71526.618938633,0
+ICFI.US,D,20080502,000000,17.7493,17.9894,17.4675,17.7294,61159.3508746,0
+ICFI.US,D,20080505,000000,17.7493,17.9207,17.3042,17.3629,63306.103331831,0
+ICFI.US,D,20080506,000000,17.3829,17.593,16.8909,17.0631,108324.64702683,0
+ICFI.US,D,20080507,000000,17.2175,17.4973,16.9177,16.9646,94936.060841283,0
+ICFI.US,D,20080508,000000,17.2942,17.593,16.9944,17.2365,153906.48732076,0
+ICFI.US,D,20080509,000000,16.4377,16.5412,14.3881,16.0952,625222.07334001,0
+ICFI.US,D,20080512,000000,16.0682,17.3231,15.1509,17.1398,639193.03390591,0
+ICFI.US,D,20080513,000000,17.1,17.2653,16.2206,16.6558,184890.81254303,0
+ICFI.US,D,20080514,000000,16.7255,17.333,16.6857,16.8222,167262.94250602,0
+ICFI.US,D,20080515,000000,16.9944,18.1636,16.9944,17.8638,176397.18343372,0
+ICFI.US,D,20080516,000000,17.9595,17.9595,16.9087,17.7006,159764.37031211,0
+ICFI.US,D,20080519,000000,17.7006,18.0859,17.5442,17.7593,134094.71335743,0
+ICFI.US,D,20080520,000000,17.7693,17.7693,16.9745,17.1976,58736.472633582,0
+ICFI.US,D,20080521,000000,17.2365,17.3929,16.9844,17.0442,78369.517907775,0
+ICFI.US,D,20080522,000000,17.0901,17.3132,16.6956,16.8998,186157.97886719,0
+ICFI.US,D,20080523,000000,16.9944,17.1498,16.6857,16.8998,109789.61982154,0
+ICFI.US,D,20080527,000000,16.9646,17.4576,16.7335,16.9745,89052.071412204,0
+ICFI.US,D,20080528,000000,17.0542,17.6806,16.6359,17.5541,107911.96449179,0
+ICFI.US,D,20080529,000000,17.5263,17.9117,17.5073,17.7194,67139.733304564,0
+ICFI.US,D,20080530,000000,17.8171,17.9306,17.1876,17.7394,135594.82943371,0
+ICFI.US,D,20080602,000000,17.7693,17.7693,17.0243,17.0901,97044.657735663,0
+ICFI.US,D,20080603,000000,16.5781,17.8728,16.5781,17.2465,156552.27437634,0
+ICFI.US,D,20080604,000000,17.2465,17.6806,16.871,16.9646,223815.51121328,0
+ICFI.US,D,20080605,000000,16.9546,17.6707,16.851,17.2852,142974.91856405,0
+ICFI.US,D,20080606,000000,17.2465,17.6308,16.8998,17.0144,173935.1455361,0
+ICFI.US,D,20080609,000000,17.1298,17.4097,16.5134,16.5134,204934.53216475,0
+ICFI.US,D,20080610,000000,16.4657,16.9844,16.4178,16.5871,261633.69856085,0
+ICFI.US,D,20080611,000000,16.5412,16.7534,15.9338,15.9627,166521.92131172,0
+ICFI.US,D,20080612,000000,16.0005,16.7534,15.9438,16.0294,89145.452131812,0
+ICFI.US,D,20080613,000000,16.0872,16.6159,16.0005,16.4178,183269.20112188,0
+ICFI.US,D,20080616,000000,16.3978,16.9177,16.3978,16.6558,85893.192445672,0
+ICFI.US,D,20080617,000000,16.7435,16.9267,16.6558,16.7435,100211.56945227,0
+ICFI.US,D,20080618,000000,16.6359,16.8022,16.3193,16.5234,74837.116062809,0
+ICFI.US,D,20080619,000000,16.2803,16.8022,16.2803,16.5412,129476.88615874,0
+ICFI.US,D,20080620,000000,16.4457,16.4855,15.9815,15.9815,53535.266960779,0
+ICFI.US,D,20080623,000000,16.4557,16.871,16.1529,16.3003,91486.998778334,0
+ICFI.US,D,20080624,000000,16.1529,16.8222,16.0005,16.3193,74289.884964029,0
+ICFI.US,D,20080625,000000,16.2803,16.5502,16.0582,16.2505,95584.705409744,0
+ICFI.US,D,20080626,000000,16.0195,16.5691,16.0195,16.2206,90042.107858803,0
+ICFI.US,D,20080627,000000,16.1239,16.4657,15.7884,15.9158,819231.0613106,0
+ICFI.US,D,20080630,000000,15.8671,16.2006,15.7884,16.0482,155327.27999007,0
+ICFI.US,D,20080701,000000,15.8381,16.0682,15.5066,15.9715,100954.5988341,0
+ICFI.US,D,20080702,000000,15.9058,15.9058,15.4966,15.6041,63140.427861558,0
+ICFI.US,D,20080703,000000,15.6708,15.6708,15.1032,15.1231,44347.809063839,0
+ICFI.US,D,20080707,000000,15.1132,15.2286,14.5136,14.5524,92113.553284093,0
+ICFI.US,D,20080708,000000,14.4748,14.648,14.0406,14.3104,157460.97922843,0
+ICFI.US,D,20080709,000000,14.2627,14.6859,14.1163,14.1948,141850.3335537,0
+ICFI.US,D,20080710,000000,14.165,15.2286,14.0007,15.0155,174623.95385492,0
+ICFI.US,D,20080711,000000,14.9378,15.7884,14.9378,15.6141,142046.13183676,0
+ICFI.US,D,20080714,000000,15.8381,16.1818,15.5264,15.7485,77251.961553753,0
+ICFI.US,D,20080715,000000,15.5563,15.5563,14.3403,15.3422,82162.984130139,0
+ICFI.US,D,20080716,000000,15.4019,16.5234,15.0932,16.4078,116454.79419531,0
+ICFI.US,D,20080717,000000,16.4078,16.7923,15.4966,16.7534,109337.7776299,0
+ICFI.US,D,20080718,000000,16.6758,17.1398,16.5234,16.9844,76331.20757654,0
+ICFI.US,D,20080721,000000,16.9944,17.1398,16.1529,16.9844,71779.650565959,0
+ICFI.US,D,20080722,000000,16.9944,18.0272,16.5502,18.0073,106785.37129393,0
+ICFI.US,D,20080723,000000,17.9894,17.9894,16.4755,17.8071,172930.04768311,0
+ICFI.US,D,20080724,000000,17.9694,18.7621,17.3929,18.7621,262456.05134966,0
+ICFI.US,D,20080725,000000,18.7711,19.313,18.7234,18.9365,255198.46165797,0
+ICFI.US,D,20080728,000000,18.6567,18.6567,17.2653,17.5073,97988.505869337,0
+ICFI.US,D,20080729,000000,17.4874,18.3569,17.1698,18.2313,70483.365522795,0
+ICFI.US,D,20080730,000000,18.4256,18.7811,18.3867,18.7811,67161.823367267,0
+ICFI.US,D,20080731,000000,18.5282,18.5282,17.9306,18.2912,172285.41948968,0
+ICFI.US,D,20080801,000000,18.4156,18.4156,17.8071,18.1915,50122.352273162,0
+ICFI.US,D,20080804,000000,18.0571,18.7334,17.574,17.8549,54858.662535442,0
+ICFI.US,D,20080805,000000,17.8171,18.3768,17.7792,18.31,88373.304030967,0
+ICFI.US,D,20080806,000000,18.8111,18.8299,17.1698,17.836,84676.230809488,0
+ICFI.US,D,20080807,000000,17.5541,18.0671,17.2365,17.8818,201529.65022721,0
+ICFI.US,D,20080808,000000,17.9017,18.5093,17.4774,18.3669,108463.21196561,0
+ICFI.US,D,20080811,000000,18.2712,18.537,17.5362,18.3669,116892.57907433,0
+ICFI.US,D,20080812,000000,18.4893,18.587,17.7792,18.5282,182224.94361228,0
+ICFI.US,D,20080813,000000,18.5093,18.567,18.0571,18.567,164645.27007571,0
+ICFI.US,D,20080814,000000,18.3669,18.3669,17.3231,17.8818,271815.20927944,0
+ICFI.US,D,20080815,000000,18.0471,18.3379,17.5442,17.836,108432.08505907,0
+ICFI.US,D,20080818,000000,17.8638,18.0272,17.6507,17.8638,58893.111260021,0
+ICFI.US,D,20080819,000000,17.6607,17.6707,17.2942,17.4376,89264.939289162,0
+ICFI.US,D,20080820,000000,17.4376,17.583,17.4376,17.4675,25998.9997077,0
+ICFI.US,D,20080821,000000,17.3829,17.574,17.3829,17.5073,46354.992488537,0
+ICFI.US,D,20080822,000000,17.5541,17.7891,17.3829,17.5263,31200.205380503,0
+ICFI.US,D,20080825,000000,17.4973,17.7394,17.4187,17.5541,71103.895465998,0
+ICFI.US,D,20080826,000000,17.4576,17.7792,17.3629,17.6507,69622.857171136,0
+ICFI.US,D,20080827,000000,17.6129,17.8638,17.4774,17.7593,57217.27877587,0
+ICFI.US,D,20080828,000000,17.8171,18.2015,17.8171,18.2015,37712.757502858,0
+ICFI.US,D,20080829,000000,18.0671,18.0671,17.7593,17.836,78499.046002714,0
+ICFI.US,D,20080902,000000,18.0761,18.1815,17.6707,18.0073,91427.757246539,0
+ICFI.US,D,20080903,000000,18.1538,18.3379,17.9984,18.1815,148826.77699283,0
+ICFI.US,D,20080904,000000,17.9984,18.3279,17.9694,18.2712,130125.53072721,0
+ICFI.US,D,20080905,000000,18.2812,18.587,18.0671,18.4436,98560.839312097,0
+ICFI.US,D,20080908,000000,18.8111,19.0609,18.5193,18.9833,157854.58398205,0
+ICFI.US,D,20080909,000000,19.0321,19.0321,18.4256,18.537,191241.70557015,0
+ICFI.US,D,20080910,000000,18.6267,18.6267,17.7693,18.4893,213754.4917458,0
+ICFI.US,D,20080911,000000,18.2612,18.4336,18.0471,18.4336,214843.93347457,0
+ICFI.US,D,20080912,000000,18.2912,18.7433,18.2612,18.3867,82157.963661343,0
+ICFI.US,D,20080915,000000,18.1636,18.4436,18.0172,18.0959,38138.493256771,0
+ICFI.US,D,20080916,000000,17.7294,18.4793,17.7294,18.4793,103170.63376071,0
+ICFI.US,D,20080917,000000,18.0471,18.537,17.8728,17.8818,115040.02608856,0
+ICFI.US,D,20080918,000000,18.2015,19.0321,17.4576,18.4893,110036.62688632,0
+ICFI.US,D,20080919,000000,19.0609,19.7003,17.8728,18.4703,179485.77583711,0
+ICFI.US,D,20080922,000000,18.3768,19.0122,17.8638,18.1158,33067.819772668,0
+ICFI.US,D,20080923,000000,18.1538,18.3379,18.0471,18.0471,47244.619559213,0
+ICFI.US,D,20080924,000000,18.0371,18.5969,17.9694,18.3669,46158.190111728,0
+ICFI.US,D,20080925,000000,18.3002,18.8111,18.3002,18.5193,178958.62661352,0
+ICFI.US,D,20080926,000000,18.2115,19.294,18.2115,19.2263,191316.00850834,0
+ICFI.US,D,20080929,000000,19.2542,19.294,18.6964,18.7433,63974.829775477,0
+ICFI.US,D,20080930,000000,19.0799,19.0999,18.6367,19.0321,97799.736242603,0
+ICFI.US,D,20081001,000000,18.8111,19.0709,18.2812,18.6467,79036.236163902,0
+ICFI.US,D,20081002,000000,18.537,18.9932,18.1158,18.2612,109433.16653702,0
+ICFI.US,D,20081003,000000,18.4156,19.0899,18.1636,18.2413,122729.37609673,0
+ICFI.US,D,20081006,000000,17.8638,17.8638,15.9627,16.9646,182638.63024108,0
+ICFI.US,D,20081007,000000,17.0243,17.6507,16.9447,17.3829,129167.62528089,0
+ICFI.US,D,20081008,000000,16.6458,17.5173,16.5034,16.5034,142521.06818487,0
+ICFI.US,D,20081009,000000,16.4557,16.6558,15.9338,15.9627,94317.539085599,0
+ICFI.US,D,20081010,000000,15.4677,17.7006,14.9767,17.3529,147851.80195262,0
+ICFI.US,D,20081013,000000,17.3829,17.8638,16.9447,17.4276,143350.44963,0
+ICFI.US,D,20081014,000000,17.826,17.9395,16.6758,17.4576,77255.977928791,0
+ICFI.US,D,20081015,000000,17.1598,17.5442,16.8311,16.861,44045.576842311,0
+ICFI.US,D,20081016,000000,16.6956,17.7105,16.2206,16.7056,97454.327989428,0
+ICFI.US,D,20081017,000000,16.5592,18.3768,15.8671,17.0811,173570.65950149,0
+ICFI.US,D,20081020,000000,16.9646,17.9495,16.9447,17.836,82586.711696534,0
+ICFI.US,D,20081021,000000,17.5263,18.1248,16.9944,17.4376,195100.43788686,0
+ICFI.US,D,20081022,000000,17.1598,17.9694,17.1598,17.6129,167064.13194169,0
+ICFI.US,D,20081023,000000,17.4376,17.7693,17.1,17.593,116960.85744996,0
+ICFI.US,D,20081024,000000,17.1099,17.2852,16.369,16.6558,225377.88110264,0
+ICFI.US,D,20081027,000000,16.4657,17.1099,16.1619,16.7435,79279.226853635,0
+ICFI.US,D,20081028,000000,16.851,17.2465,16.6159,17.2465,88476.725688166,0
+ICFI.US,D,20081029,000000,17.3042,17.3729,16.5134,16.9745,93258.220169613,0
+ICFI.US,D,20081030,000000,17.0243,17.4973,16.8022,17.3132,130693.84779492,0
+ICFI.US,D,20081031,000000,17.1598,18.3469,16.9745,17.9395,107747.29311528,0
+ICFI.US,D,20081103,000000,18.0371,19.042,17.0901,18.567,92244.085472792,0
+ICFI.US,D,20081104,000000,18.7621,19.5042,18.4703,18.7711,83178.122920719,0
+ICFI.US,D,20081105,000000,18.547,20.2312,18.1348,19.6714,167248.88519339,0
+ICFI.US,D,20081106,000000,20.4612,21.2351,19.9882,19.9882,410767.72824401,0
+ICFI.US,D,20081107,000000,20.0071,20.0071,18.5282,18.9545,181917.69092197,0
+ICFI.US,D,20081110,000000,19.1686,19.4852,17.8638,18.1348,122662.10181486,0
+ICFI.US,D,20081111,000000,17.9694,17.9694,17.4774,17.6906,120744.28273473,0
+ICFI.US,D,20081112,000000,17.5173,17.9117,17.2265,17.4774,86835.032391829,0
+ICFI.US,D,20081113,000000,17.4675,17.8818,16.4944,17.7493,125892.27143829,0
+ICFI.US,D,20081114,000000,17.4973,17.8638,16.861,17.3829,148036.55520432,0
+ICFI.US,D,20081117,000000,17.2563,18.4535,17.1398,18.1815,126479.66628744,0
+ICFI.US,D,20081118,000000,18.1448,19.6027,17.3729,19.4065,168817.27964531,0
+ICFI.US,D,20081119,000000,19.2841,20.036,18.7234,18.7234,159403.90065255,0
+ICFI.US,D,20081120,000000,18.5193,19.303,17.9595,18.9175,136314.76465909,0
+ICFI.US,D,20081121,000000,18.8886,18.9545,17.0811,18.6667,295140.30730631,0
+ICFI.US,D,20081124,000000,18.4613,19.1386,17.8917,18.9265,138778.81074423,0
+ICFI.US,D,20081125,000000,18.9265,19.7681,18.9265,19.7303,204799.98360102,0
+ICFI.US,D,20081126,000000,18.7522,19.1586,16.3193,18.9833,165023.81342294,0
+ICFI.US,D,20081128,000000,18.4256,18.9545,17.8917,18.9265,50993.905656172,0
+ICFI.US,D,20081201,000000,18.6467,18.6467,17.0144,17.0442,179196.59683445,0
+ICFI.US,D,20081202,000000,17.2175,17.4007,16.9844,17.3829,158140.75070343,0
+ICFI.US,D,20081203,000000,17.1199,17.6707,16.9087,17.5173,67766.287810323,0
+ICFI.US,D,20081204,000000,17.3729,18.6864,17.3729,18.4436,152902.39356154,0
+ICFI.US,D,20081205,000000,18.2115,18.7334,17.7593,18.6667,115624.40865642,0
+ICFI.US,D,20081208,000000,18.6964,19.1874,18.1348,18.4993,108669.05118625,0
+ICFI.US,D,20081209,000000,18.3469,19.1586,18.2313,18.9733,194731.93547723,0
+ICFI.US,D,20081210,000000,18.1448,19.313,18.1448,19.1486,69749.372984798,0
+ICFI.US,D,20081211,000000,18.9733,19.8896,18.9733,18.9733,92590.497819726,0
+ICFI.US,D,20081212,000000,18.7144,20.7311,18.7144,20.6644,135762.51309151,0
+ICFI.US,D,20081215,000000,20.6446,21.1872,20.6446,21.0598,226692.23983346,0
+ICFI.US,D,20081216,000000,20.9254,21.8037,20.9254,21.4173,170095.49100081,0
+ICFI.US,D,20081217,000000,21.3406,22.5766,21.0111,22.48,133912.97238701,0
+ICFI.US,D,20081218,000000,22.6901,23.1522,22.2868,23.0038,196153.7322403,0
+ICFI.US,D,20081219,000000,23.1721,23.4082,22.7598,23.3782,144245.09716946,0
+ICFI.US,D,20081222,000000,23.1621,23.6552,22.7897,23.212,104916.75280801,0
+ICFI.US,D,20081223,000000,23.0317,23.5346,22.6144,22.8455,206813.19158826,0
+ICFI.US,D,20081224,000000,22.72,23.3982,22.6144,23.1621,96726.360013987,0
+ICFI.US,D,20081226,000000,23.2219,23.4182,22.7996,22.945,32315.753547006,0
+ICFI.US,D,20081229,000000,22.7996,23.5059,22.5377,22.5676,177625.19010125,0
+ICFI.US,D,20081230,000000,22.7499,23.4182,22.5576,23.1154,196904.7943722,0
+ICFI.US,D,20081231,000000,23.1254,23.9688,22.8554,23.723,150222.46731816,0
+ICFI.US,D,20090102,000000,23.6552,24.0376,23.3005,23.6093,71684.261658831,0
+ICFI.US,D,20090105,000000,23.5059,23.939,23.1721,23.694,99781.817323319,0
+ICFI.US,D,20090106,000000,23.714,23.8693,23.1821,23.5736,67181.905242452,0
+ICFI.US,D,20090107,000000,23.5913,23.9091,23.212,23.2618,68197.044033031,0
+ICFI.US,D,20090108,000000,23.3882,23.7717,22.984,23.3105,108157.9674628,0
+ICFI.US,D,20090109,000000,23.2418,23.4182,22.1424,22.2968,88726.745034214,0
+ICFI.US,D,20090112,000000,22.1712,22.2271,20.761,21.4353,222394.71854397,0
+ICFI.US,D,20090113,000000,21.3019,21.7181,21.1575,21.4641,68925.012008472,0
+ICFI.US,D,20090114,000000,21.1972,22.0447,20.8587,21.1872,119287.34269009,0
+ICFI.US,D,20090115,000000,21.1772,21.7848,20.751,21.6802,131983.10418177,0
+ICFI.US,D,20090116,000000,21.7281,23.8494,21.7281,23.6373,302980.27137836,0
+ICFI.US,D,20090120,000000,23.1921,23.3683,22.7001,23.0217,116900.61182439,0
+ICFI.US,D,20090121,000000,23.1064,24.3712,23.0128,24.2358,88776.949722175,0
+ICFI.US,D,20090122,000000,24.2069,24.8851,23.5446,24.6432,151239.61429626,0
+ICFI.US,D,20090123,000000,24.2557,25.0475,23.7717,24.0934,179241.78105361,0
+ICFI.US,D,20090126,000000,24.0376,24.3901,23.4959,23.9788,170614.60747432,0
+ICFI.US,D,20090127,000000,23.5993,23.8892,22.7399,22.8256,112278.76825068,0
+ICFI.US,D,20090128,000000,22.8256,23.7417,22.8256,23.6473,129491.94756512,0
+ICFI.US,D,20090129,000000,23.4559,23.704,22.3734,22.4122,62927.559984601,0
+ICFI.US,D,20090130,000000,22.46,23.2708,22.2768,22.9152,103957.84326795,0
+ICFI.US,D,20090202,000000,22.3833,23.8991,22.3833,23.6093,116076.25084808,0
+ICFI.US,D,20090203,000000,23.5256,24.1222,23.1254,23.8494,91201.836150713,0
+ICFI.US,D,20090204,000000,23.7817,24.2457,23.4559,23.8991,75818.115665574,0
+ICFI.US,D,20090205,000000,23.8294,24.3613,23.0507,23.1621,112592.04550355,0
+ICFI.US,D,20090206,000000,23.1254,23.5059,22.8355,23.0974,98644.179094113,0
+ICFI.US,D,20090209,000000,22.8355,23.2808,22.2081,22.71,79851.560296395,0
+ICFI.US,D,20090210,000000,22.6901,23.2518,22.4222,22.6901,182213.89858093,0
+ICFI.US,D,20090211,000000,22.7299,23.3585,22.5089,23.2219,92514.186694024,0
+ICFI.US,D,20090212,000000,22.974,23.7617,22.955,23.3683,165570.04042797,0
+ICFI.US,D,20090213,000000,23.3105,23.6183,23.0597,23.3385,41932.963572895,0
+ICFI.US,D,20090217,000000,22.47,23.1721,22.2469,22.8086,88763.896503306,0
+ICFI.US,D,20090218,000000,22.8086,23.5546,22.8086,23.2808,109346.81447372,0
+ICFI.US,D,20090219,000000,23.3485,23.5256,23.0128,23.4182,73215.504641656,0
+ICFI.US,D,20090220,000000,23.2618,23.5913,22.6901,23.3982,72007.579849303,0
+ICFI.US,D,20090223,000000,23.3982,23.8892,23.0874,23.4272,174682.19129296,0
+ICFI.US,D,20090224,000000,23.694,23.8494,23.1921,23.4959,104772.16330668,0
+ICFI.US,D,20090225,000000,23.5059,23.8693,23.1621,23.5346,203037.79905357,0
+ICFI.US,D,20090226,000000,23.4272,23.5834,23.0317,23.2618,46935.358681371,0
+ICFI.US,D,20090227,000000,23.2418,23.6552,22.5766,23.1621,57201.213275722,0
+ICFI.US,D,20090302,000000,23.0695,23.0695,21.7759,21.8137,74333.060995676,0
+ICFI.US,D,20090303,000000,21.8605,22.6812,20.6943,20.7123,62358.238823119,0
+ICFI.US,D,20090304,000000,20.791,21.2629,20.4135,21.1575,86839.048766865,0
+ICFI.US,D,20090305,000000,20.8487,21.8137,20.6644,21.5906,66291.274078016,0
+ICFI.US,D,20090306,000000,21.6105,22.1224,21.6105,21.7759,183245.10287166,0
+ICFI.US,D,20090309,000000,21.3019,21.987,21.3019,21.8605,90159.586828633,0
+ICFI.US,D,20090310,000000,22.5576,23.3882,22.1612,23.2808,121300.55067735,0
+ICFI.US,D,20090311,000000,23.8394,24.1222,20.4712,21.8326,609000.93865967,0
+ICFI.US,D,20090312,000000,22.5477,23.8991,21.6703,22.984,438589.15812471,0
+ICFI.US,D,20090313,000000,23.1064,23.3105,22.4899,23.0874,80678.933553999,0
+ICFI.US,D,20090316,000000,21.5428,22.5676,21.5428,21.7559,86179.359167053,0
+ICFI.US,D,20090317,000000,21.6892,23.0695,21.3686,23.0128,77068.212395814,0
+ICFI.US,D,20090318,000000,23.0695,23.1721,22.5865,22.8554,134738.33745709,0
+ICFI.US,D,20090319,000000,22.945,23.3005,22.3555,23.1154,126984.72544833,0
+ICFI.US,D,20090320,000000,23.3195,23.7318,22.6812,22.7598,126033.84865834,0
+ICFI.US,D,20090323,000000,22.9939,23.3105,22.7598,23.1721,90623.478145398,0
+ICFI.US,D,20090324,000000,22.6533,23.2219,22.6533,22.984,109203.22906616,0
+ICFI.US,D,20090325,000000,22.965,23.714,22.1901,22.8853,101328.12171253,0
+ICFI.US,D,20090326,000000,22.8355,23.6552,22.7897,23.4272,247132.57649009,0
+ICFI.US,D,20090327,000000,23.2808,23.2808,22.7698,22.9053,160861.84479095,0
+ICFI.US,D,20090330,000000,23.2906,23.9978,21.9193,22.2271,250663.97424128,0
+ICFI.US,D,20090331,000000,22.2968,22.974,22.0069,22.1802,186996.39715613,0
+ICFI.US,D,20090401,000000,22.0925,22.8355,22.0647,22.6812,195602.48476648,0
+ICFI.US,D,20090402,000000,22.8654,24.5565,22.8654,24.1601,277567.66242606,0
+ICFI.US,D,20090403,000000,23.8494,24.2268,22.8355,24.2268,125609.11699819,0
+ICFI.US,D,20090406,000000,23.6373,23.9589,23.1721,23.4759,49818.111864115,0
+ICFI.US,D,20090407,000000,23.1064,23.4759,22.8166,22.8953,46801.814211394,0
+ICFI.US,D,20090408,000000,22.9351,23.4182,22.8256,23.212,96963.326141165,0
+ICFI.US,D,20090409,000000,23.5346,24.1601,23.1621,23.5256,43050.519926916,0
+ICFI.US,D,20090413,000000,23.0417,23.2906,22.1802,22.5178,131715.01114806,0
+ICFI.US,D,20090414,000000,22.2369,22.5676,21.7938,22.2868,63411.533176549,0
+ICFI.US,D,20090415,000000,22.47,23.8494,22.4023,23.7318,97636.068959849,0
+ICFI.US,D,20090416,000000,23.7717,25.0853,23.7717,24.9927,117804.2962077,0
+ICFI.US,D,20090417,000000,24.9339,26.3312,24.8154,25.6969,120305.49376195,0
+ICFI.US,D,20090420,000000,24.924,25.898,24.679,25.5215,248584.49606592,0
+ICFI.US,D,20090421,000000,25.3961,25.9637,25.3961,25.878,120183.99841707,0
+ICFI.US,D,20090422,000000,25.3064,26.1698,25.3064,25.7716,75518.895725325,0
+ICFI.US,D,20090423,000000,25.6281,25.7556,24.7766,25.1949,144520.21885949,0
+ICFI.US,D,20090424,000000,25.0664,27.7643,24.9628,27.135,265387.00103285,0
+ICFI.US,D,20090427,000000,26.9198,26.9198,25.9727,26.5254,77192.720021959,0
+ICFI.US,D,20090428,000000,26.2944,26.2944,25.2297,25.5892,133293.44653757,0
+ICFI.US,D,20090429,000000,25.5892,26.5543,25.0285,26.4756,156974.99784896,0
+ICFI.US,D,20090430,000000,26.6419,26.7973,26.2944,26.5633,132134.72233942,0
+ICFI.US,D,20090501,000000,26.3122,26.632,26.0016,26.3899,120993.29798702,0
+ICFI.US,D,20090504,000000,26.38,26.8073,26.38,26.6419,78880.601631221,0
+ICFI.US,D,20090505,000000,26.5543,26.9766,26.0714,26.612,178864.24180014,0
+ICFI.US,D,20090506,000000,26.3899,26.4457,24.4101,25.3661,228483.54309993,0
+ICFI.US,D,20090507,000000,25.5892,25.6769,25.0853,25.3761,117455.87567326,0
+ICFI.US,D,20090508,000000,25.2596,25.8293,24.663,25.2696,107249.2626107,0
+ICFI.US,D,20090511,000000,24.8951,25.3961,24.7666,25.2497,136517.59159844,0
+ICFI.US,D,20090512,000000,25.1052,25.4358,24.3901,24.9827,66662.788768931,0
+ICFI.US,D,20090513,000000,24.7566,25.0206,24.7069,24.8652,51215.810376962,0
+ICFI.US,D,20090514,000000,24.7766,25.0853,24.42,24.8851,104622.55333656,0
+ICFI.US,D,20090515,000000,25.0574,25.3263,25.0574,25.1251,151430.39211051,0
+ICFI.US,D,20090518,000000,25.1251,25.5495,25.0853,25.4738,161262.47820087,0
+ICFI.US,D,20090519,000000,25.5892,25.6769,25.0664,25.155,127306.03545129,0
+ICFI.US,D,20090520,000000,25.3462,25.5495,25.1052,25.1949,92278.224660605,0
+ICFI.US,D,20090521,000000,25.0017,25.0754,24.6063,24.9728,70299.616364856,0
+ICFI.US,D,20090522,000000,24.9927,25.3961,24.7367,25.1351,85679.320474957,0
+ICFI.US,D,20090526,000000,24.6162,25.5115,24.5665,25.3164,116265.02047481,0
+ICFI.US,D,20090527,000000,25.165,25.5892,25.1451,25.2696,141421.58551852,0
+ICFI.US,D,20090528,000000,25.3462,25.8393,25.2696,25.5693,310352.32775862,0
+ICFI.US,D,20090529,000000,25.5594,25.868,25.3462,25.6869,187809.71310112,0
+ICFI.US,D,20090601,000000,25.6082,25.8093,25.5215,25.7356,94654.914588699,0
+ICFI.US,D,20090602,000000,25.6869,26.1211,25.2974,26.0314,152618.23502767,0
+ICFI.US,D,20090603,000000,25.8293,26.2755,25.7166,25.9727,83196.196608385,0
+ICFI.US,D,20090604,000000,25.878,25.9727,25.5892,25.878,100730.68592578,0
+ICFI.US,D,20090605,000000,26.1598,26.3122,25.8003,25.868,87221.608489131,0
+ICFI.US,D,20090608,000000,25.4837,25.7456,24.8951,25.1451,99646.264665823,0
+ICFI.US,D,20090609,000000,24.9927,25.9637,24.8652,25.6281,109099.80740896,0
+ICFI.US,D,20090610,000000,25.7716,25.908,24.8751,25.0385,129795.18388041,0
+ICFI.US,D,20090611,000000,25.1849,26.1598,25.1849,25.416,95243.313531606,0
+ICFI.US,D,20090612,000000,25.3263,25.3263,24.8553,25.1351,54171.86240413,0
+ICFI.US,D,20090615,000000,24.9927,25.0475,23.694,23.939,191200.53772603,0
+ICFI.US,D,20090616,000000,24.1969,24.7367,23.7417,24.4101,93270.269294723,0
+ICFI.US,D,20090617,000000,24.3414,24.5963,24.2657,24.3314,56744.350615272,0
+ICFI.US,D,20090618,000000,24.3314,24.7866,24.2169,24.5296,76945.712957188,0
+ICFI.US,D,20090619,000000,24.7566,24.9728,24.4997,24.8851,108233.27449475,0
+ICFI.US,D,20090622,000000,24.8951,25.3462,24.8054,25.1351,86617.144046076,0
+ICFI.US,D,20090623,000000,25.2297,25.5305,24.7666,25.165,76304.097045042,0
+ICFI.US,D,20090624,000000,25.1749,25.3961,25.0574,25.3263,90722.883427561,0
+ICFI.US,D,20090625,000000,25.0285,26.1798,25.0285,25.7068,80736.166898276,0
+ICFI.US,D,20090626,000000,25.5395,26.873,25.3462,26.873,600726.20198987,0
+ICFI.US,D,20090629,000000,26.5832,26.8919,25.898,26.5453,111194.3469907,0
+ICFI.US,D,20090630,000000,26.4189,26.7774,26.1598,26.6419,62098.178539478,0
+ICFI.US,D,20090701,000000,26.7405,27.6757,25.859,26.8451,157207.94760111,0
+ICFI.US,D,20090702,000000,26.8073,26.9198,25.6281,25.7456,61238.674281578,0
+ICFI.US,D,20090706,000000,25.6082,25.7913,24.42,24.8154,91415.708121428,0
+ICFI.US,D,20090707,000000,24.8951,25.1849,24.5475,24.5475,48398.323288567,0
+ICFI.US,D,20090708,000000,24.679,24.9827,23.8294,23.9978,73062.882390252,0
+ICFI.US,D,20090709,000000,23.9688,24.1601,23.4559,23.6473,63089.219079836,0
+ICFI.US,D,20090710,000000,23.6373,23.8016,23.1821,23.3782,57607.871248209,0
+ICFI.US,D,20090713,000000,23.3683,24.7069,23.212,24.6889,163832.9582245,0
+ICFI.US,D,20090714,000000,24.4997,24.8254,24.2358,24.3414,70714.307087417,0
+ICFI.US,D,20090715,000000,24.6162,24.915,24.2557,24.915,240845.94546355,0
+ICFI.US,D,20090716,000000,24.6889,24.8254,24.3712,24.5665,46031.674298066,0
+ICFI.US,D,20090717,000000,24.5665,24.7566,24.0844,24.5963,63774.01102363,0
+ICFI.US,D,20090720,000000,24.7367,24.7367,23.7717,24.0475,201064.75481668,0
+ICFI.US,D,20090721,000000,24.1123,24.3802,23.9878,24.3035,78992.056038496,0
+ICFI.US,D,20090722,000000,24.2358,24.5565,24.0844,24.3613,24220.749660106,0
+ICFI.US,D,20090723,000000,24.2856,24.6252,24.0376,24.1402,75975.758385774,0
+ICFI.US,D,20090724,000000,23.9589,24.2557,23.694,24.1023,49423.503016738,0
+ICFI.US,D,20090727,000000,24.0078,24.5665,23.5736,24.5565,49316.064984501,0
+ICFI.US,D,20090728,000000,24.5764,25.2048,24.3901,25.1052,158752.2438028,0
+ICFI.US,D,20090729,000000,25.0385,25.3462,24.8453,24.924,50139.421867068,0
+ICFI.US,D,20090730,000000,24.9827,25.2297,24.6352,25.155,95781.507786553,0
+ICFI.US,D,20090731,000000,25.0206,25.2217,24.9927,25.0116,43200.129897042,0
+ICFI.US,D,20090803,000000,25.0206,25.638,24.0376,25.0853,206947.74015201,0
+ICFI.US,D,20090804,000000,24.8553,25.8493,24.8553,25.2785,53167.768644902,0
+ICFI.US,D,20090805,000000,25.2138,25.3961,24.9927,25.3363,69750.377078557,0
+ICFI.US,D,20090806,000000,25.4837,25.4837,24.5296,24.653,40062.336899453,0
+ICFI.US,D,20090807,000000,24.671,25.4926,24.671,25.1451,64812.243970674,0
+ICFI.US,D,20090810,000000,24.8652,25.4358,24.5863,24.8553,98945.407221881,0
+ICFI.US,D,20090811,000000,24.5863,24.7467,24.3115,24.3901,73161.283578656,0
+ICFI.US,D,20090812,000000,24.3513,25.918,24.3513,25.7456,148212.27161218,0
+ICFI.US,D,20090813,000000,25.7556,27.9825,25.2785,27.1937,222864.63442329,0
+ICFI.US,D,20090814,000000,26.9477,26.9576,25.888,26.2296,59128.069199682,0
+ICFI.US,D,20090817,000000,25.888,27.0264,25.7913,26.882,258740.90444052,0
+ICFI.US,D,20090818,000000,27.0363,27.3471,26.4457,27.1748,158176.89807877,0
+ICFI.US,D,20090819,000000,26.864,27.0064,26.4189,26.7873,39601.457863967,0
+ICFI.US,D,20090820,000000,26.8262,27.0951,26.1411,27.0951,88324.103436764,0
+ICFI.US,D,20090821,000000,27.105,27.9058,26.3122,27.115,73106.058421899,0
+ICFI.US,D,20090824,000000,26.864,27.105,26.5453,26.5543,86898.29029866,0
+ICFI.US,D,20090825,000000,26.8172,27.0851,26.3899,26.6718,193218.76618207,0
+ICFI.US,D,20090826,000000,26.7405,27.0264,26.2755,26.5254,86456.489044599,0
+ICFI.US,D,20090827,000000,26.6718,26.7505,26.2755,26.5832,36976.756777344,0
+ICFI.US,D,20090828,000000,26.5832,26.6907,26.1311,26.1311,11297.058885079,0
+ICFI.US,D,20090831,000000,26.0314,26.5353,25.927,26.4089,78477.960033772,0
+ICFI.US,D,20090901,000000,26.1898,26.9676,25.7913,26.7206,102296.06809643,0
+ICFI.US,D,20090902,000000,26.5931,27.0563,26.2755,26.7774,33498.575995376,0
+ICFI.US,D,20090903,000000,26.9287,27.2624,26.6419,27.0851,39889.632772866,0
+ICFI.US,D,20090904,000000,26.9099,27.0851,26.5254,26.8999,47244.619559213,0
+ICFI.US,D,20090908,000000,26.9576,28.5739,26.9287,28.4755,72671.285824153,0
+ICFI.US,D,20090909,000000,28.5142,29.2463,27.9336,28.9584,99177.352880263,0
+ICFI.US,D,20090910,000000,28.3401,28.7373,28.0113,28.4088,115323.18052865,0
+ICFI.US,D,20090911,000000,28.5929,28.5929,28.0313,28.4944,52320.313512112,0
+ICFI.US,D,20090914,000000,27.5572,28.4465,27.4606,28.4465,92157.733409498,0
+ICFI.US,D,20090915,000000,28.5042,28.7852,28.0512,28.2174,41044.340595978,0
+ICFI.US,D,20090916,000000,28.2074,28.804,27.8022,28.6996,53984.096871154,0
+ICFI.US,D,20090917,000000,28.5829,28.9395,28.3688,28.5542,47288.799684619,0
+ICFI.US,D,20090918,000000,28.7373,28.9584,28.6806,28.6806,102608.34125555,0
+ICFI.US,D,20090921,000000,28.6129,28.9684,28.5242,28.7752,51110.380532242,0
+ICFI.US,D,20090922,000000,28.9684,28.9684,28.1887,28.4178,53466.988585152,0
+ICFI.US,D,20090923,000000,28.4178,28.7852,28.0213,28.2743,40128.607087561,0
+ICFI.US,D,20090924,000000,28.3688,28.5042,27.6857,27.849,38440.725478299,0
+ICFI.US,D,20090925,000000,27.7544,28.3688,27.1748,27.6657,90686.736052229,0
+ICFI.US,D,20090928,000000,27.8291,28.8509,27.4208,28.4465,68973.208508914,0
+ICFI.US,D,20090929,000000,28.6996,28.6996,28.1387,28.5042,69563.615639341,0
+ICFI.US,D,20090930,000000,28.7175,29.9833,28.0213,29.2761,158929.96839819,0
+ICFI.US,D,20091001,000000,29.0461,29.8767,28.069,28.4265,284038.04261053,0
+ICFI.US,D,20091002,000000,28.1976,28.9784,28.1976,28.804,139029.83418404,0
+ICFI.US,D,20091005,000000,28.9684,29.0172,28.2743,28.7273,45006.494569893,0
+ICFI.US,D,20091006,000000,28.9107,28.9107,28.5542,28.8609,68463.128879227,0
+ICFI.US,D,20091007,000000,28.8807,28.8807,28.5929,28.6896,30107.751370463,0
+ICFI.US,D,20091008,000000,28.8907,29.1337,28.0601,28.3301,190494.65981329,0
+ICFI.US,D,20091009,000000,28.3788,28.7463,27.8689,28.7175,30651.970187964,0
+ICFI.US,D,20091012,000000,28.5342,28.824,28.2554,28.7373,66054.307950838,0
+ICFI.US,D,20091013,000000,28.6219,28.9684,28.4755,28.8708,163139.12943687,0
+ICFI.US,D,20091014,000000,29.075,29.4534,28.6896,29.1148,106757.25666868,0
+ICFI.US,D,20091015,000000,29.0551,29.1527,28.7175,28.9684,78705.889317115,0
+ICFI.US,D,20091016,000000,28.7095,29.075,28.7095,29.0172,103336.30923099,0
+ICFI.US,D,20091019,000000,28.9884,29.065,28.5829,29.065,102064.12243805,0
+ICFI.US,D,20091020,000000,29.0172,29.0172,28.4465,28.4565,48315.98760031,0
+ICFI.US,D,20091021,000000,28.3888,29.0261,28.0113,28.5929,130938.84667217,0
+ICFI.US,D,20091022,000000,28.4845,28.9485,28.109,28.7095,88240.763654749,0
+ICFI.US,D,20091023,000000,28.6806,28.7653,28.3788,28.5542,88440.578312835,0
+ICFI.US,D,20091026,000000,28.4755,28.9684,28.2554,28.3111,73018.702264847,0
+ICFI.US,D,20091027,000000,28.4465,28.6806,28.0213,28.0313,26618.525557144,0
+ICFI.US,D,20091028,000000,27.8869,28.1976,27.6757,27.9825,124184.30795385,0
+ICFI.US,D,20091029,000000,28.0601,28.1587,27.6558,27.9924,64654.601250474,0
+ICFI.US,D,20091030,000000,27.7932,28.0013,27.4905,27.6657,77531.099618818,0
+ICFI.US,D,20091102,000000,27.849,28.3021,27.5084,28.0601,55360.709415056,0
+ICFI.US,D,20091103,000000,27.8779,28.2354,27.4984,27.5572,73930.419398226,0
+ICFI.US,D,20091104,000000,27.607,28.099,27.2912,27.4905,180986.89600715,0
+ICFI.US,D,20091105,000000,27.7155,28.3211,27.5671,27.6956,61530.865565514,0
+ICFI.US,D,20091106,000000,27.8689,29.1148,27.8201,28.6806,428914.71475455,0
+ICFI.US,D,20091109,000000,28.7373,28.8708,28.6029,28.7373,222261.174074,0
+ICFI.US,D,20091110,000000,28.4178,28.4665,27.8102,27.8968,214176.21112469,0
+ICFI.US,D,20091111,000000,27.8968,28.2354,27.7932,27.9725,156749.07675315,0
+ICFI.US,D,20091112,000000,27.7743,28.0213,27.3192,27.4406,86965.564580529,0
+ICFI.US,D,20091113,000000,27.5472,27.5572,27.2135,27.4208,31375.921788369,0
+ICFI.US,D,20091116,000000,27.2813,28.099,27.2037,27.5472,140162.45194446,0
+ICFI.US,D,20091117,000000,27.3829,27.6857,27.2335,27.2335,47707.506782218,0
+ICFI.US,D,20091118,000000,27.2335,27.3649,26.9099,27.356,30309.574216068,0
+ICFI.US,D,20091119,000000,27.3192,27.3829,26.8073,27.135,51560.214536376,0
+ICFI.US,D,20091120,000000,26.9477,27.1837,26.632,26.9766,23938.599313763,0
+ICFI.US,D,20091123,000000,27.2435,27.2435,26.7873,26.873,28339.542260461,0
+ICFI.US,D,20091124,000000,26.7107,26.7405,26.2098,26.5543,173389.92262483,0
+ICFI.US,D,20091125,000000,26.5453,26.5543,26.1411,26.2395,46511.631114976,0
+ICFI.US,D,20091127,000000,25.9457,26.3611,25.6082,25.7716,29893.879399747,0
+ICFI.US,D,20091130,000000,25.6182,26.0911,25.3462,26.0714,85140.122126251,0
+ICFI.US,D,20091201,000000,25.155,25.155,24.2557,24.5863,191971.68173311,0
+ICFI.US,D,20091202,000000,24.6889,24.8652,23.1721,23.9788,142069.22599322,0
+ICFI.US,D,20091203,000000,24.0655,24.2955,23.5059,23.7517,139880.30159811,0
+ICFI.US,D,20091204,000000,24.0565,24.4001,23.6183,23.7517,61380.25150163,0
+ICFI.US,D,20091207,000000,23.5546,23.9688,23.4959,23.6473,152155.34780466,0
+ICFI.US,D,20091208,000000,23.675,23.8792,23.2518,23.3782,168113.40992009,0
+ICFI.US,D,20091209,000000,23.3285,23.723,22.9251,23.2906,262670.92741415,0
+ICFI.US,D,20091210,000000,23.1254,23.949,23.0695,23.714,245565.18613192,0
+ICFI.US,D,20091211,000000,24.6352,26.2485,24.4898,26.0414,1807031.3911079,0
+ICFI.US,D,20091214,000000,25.8393,25.9727,25.2048,25.2696,378797.38295018,0
+ICFI.US,D,20091215,000000,25.1152,25.878,25.1052,25.638,354248.2946308,0
+ICFI.US,D,20091216,000000,25.7556,25.888,25.5215,25.6281,377490.05287566,0
+ICFI.US,D,20091217,000000,25.6082,25.8193,25.1152,25.6969,118155.72902344,0
+ICFI.US,D,20091218,000000,25.868,26.0314,25.5892,25.8093,296116.28644027,0
+ICFI.US,D,20091221,000000,25.8293,26.0514,25.3861,25.7913,160855.82022838,0
+ICFI.US,D,20091222,000000,25.5892,25.8493,25.5594,25.6769,57309.655401718,0
+ICFI.US,D,20091223,000000,25.6869,25.9727,25.5594,25.7815,127332.14188903,0
+ICFI.US,D,20091224,000000,25.7636,25.868,25.5305,25.7815,13562.294405898,0
+ICFI.US,D,20091228,000000,25.7636,25.7636,25.2138,25.5016,96112.858727099,0
+ICFI.US,D,20091229,000000,25.5792,25.859,25.3164,25.7166,74359.167433415,0
+ICFI.US,D,20091230,000000,25.7266,25.859,25.5495,25.7456,105874.65825432,0
+ICFI.US,D,20091231,000000,25.6869,26.0714,25.4837,25.878,76289.035638654,0
+ICFI.US,D,20100104,000000,25.9917,26.2755,25.7556,26.2755,87064.969862692,0
+ICFI.US,D,20100105,000000,26.1211,26.2944,25.5115,26.1998,285180.70130853,0
+ICFI.US,D,20100106,000000,26.1111,26.1211,24.679,24.7367,483939.05276027,0
+ICFI.US,D,20100107,000000,24.8353,25.6579,24.8154,25.3761,456181.88488016,0
+ICFI.US,D,20100108,000000,25.3363,25.3961,25.0116,25.2497,199306.58664427,0
+ICFI.US,D,20100111,000000,25.2497,25.2596,24.8154,25.0754,239841.85170432,0
+ICFI.US,D,20100112,000000,24.8154,25.2217,24.8154,25.0206,48197.504536722,0
+ICFI.US,D,20100113,000000,25.0017,25.3661,24.7955,25.3363,44391.989189246,0
+ICFI.US,D,20100114,000000,25.2138,25.4458,25.0754,25.2048,59131.081480959,0
+ICFI.US,D,20100115,000000,25.3462,25.3462,24.6352,24.7866,113261.77604096,0
+ICFI.US,D,20100119,000000,24.6252,24.8751,24.3802,24.5665,133464.14247664,0
+ICFI.US,D,20100120,000000,24.4798,24.7069,24.0475,24.2657,149037.63668226,0
+ICFI.US,D,20100121,000000,24.3613,24.3613,23.8693,24.0844,112330.98112616,0
+ICFI.US,D,20100122,000000,24.0177,24.2856,23.8792,24.0655,123071.77206862,0
+ICFI.US,D,20100125,000000,24.2358,24.3314,23.7417,24.1402,134356.78182858,0
+ICFI.US,D,20100126,000000,24.0177,24.2069,22.1612,22.2271,591012.5989631,0
+ICFI.US,D,20100127,000000,23.6093,24.7766,21.5617,22.5766,892344.14838881,0
+ICFI.US,D,20100128,000000,22.6533,23.3005,22.3833,22.48,260340.42579897,0
+ICFI.US,D,20100129,000000,22.5865,23.2219,22.3166,22.6055,483329.56784841,0
+ICFI.US,D,20100201,000000,22.7299,23.1432,22.7299,23.0597,234902.71450268,0
+ICFI.US,D,20100202,000000,22.974,23.212,22.8355,23.0874,98870.10018994,0
+ICFI.US,D,20100203,000000,23.0217,23.1064,22.6901,22.9351,69922.077111386,0
+ICFI.US,D,20100204,000000,22.7598,22.7698,22.1125,22.2968,106273.28347674,0
+ICFI.US,D,20100205,000000,22.2271,22.3833,21.7559,22.2469,94867.782465656,0
+ICFI.US,D,20100208,000000,22.1901,22.3066,22.1025,22.1981,76708.74683001,0
+ICFI.US,D,20100209,000000,22.4222,22.8753,22.0737,22.4899,65321.319506601,0
+ICFI.US,D,20100210,000000,22.3734,22.3933,21.8506,22.2171,68190.015376716,0
+ICFI.US,D,20100211,000000,22.1802,22.3066,21.997,22.2768,47870.169971212,0
+ICFI.US,D,20100212,000000,22.1981,22.8166,22.1981,22.8166,154601.32020215,0
+ICFI.US,D,20100216,000000,22.8654,22.974,22.4999,22.8086,87542.918492085,0
+ICFI.US,D,20100217,000000,22.9251,22.9251,22.4511,22.5865,39956.907054734,0
+ICFI.US,D,20100218,000000,22.6433,22.7797,22.2569,22.4122,67547.395370811,0
+ICFI.US,D,20100219,000000,22.4412,22.5676,22.0547,22.1324,130591.43023148,0
+ICFI.US,D,20100222,000000,22.2369,22.6712,21.7559,21.7559,127071.07751163,0
+ICFI.US,D,20100223,000000,21.6992,21.8605,21.3117,21.4552,93394.776920868,0
+ICFI.US,D,20100224,000000,21.4353,22.1424,21.2629,22.0258,130803.29401468,0
+ICFI.US,D,20100225,000000,21.8326,22.0258,21.4453,21.977,140958.69829552,0
+ICFI.US,D,20100226,000000,21.9193,22.6901,21.9193,22.6055,160225.24934759,0
+ICFI.US,D,20100301,000000,22.5865,22.965,22.5865,22.9351,125138.19702511,0
+ICFI.US,D,20100302,000000,22.8853,23.5446,22.8853,23.3385,97445.291145595,0
+ICFI.US,D,20100303,000000,23.4182,23.5546,22.7897,22.8455,84873.033186296,0
+ICFI.US,D,20100304,000000,23.0874,23.1721,22.8086,22.8753,93425.903827403,0
+ICFI.US,D,20100305,000000,22.8953,23.7517,22.8166,23.704,131344.5005509,0
+ICFI.US,D,20100308,000000,23.6283,24.1691,23.4182,23.7318,198533.43444966,0
+ICFI.US,D,20100309,000000,23.6183,24.4399,23.3882,23.939,182848.48583676,0
+ICFI.US,D,20100310,000000,23.7318,24.1312,23.4859,23.704,269796.98082339,0
+ICFI.US,D,20100311,000000,23.7318,24.1402,23.5736,23.6283,60745.664245798,0
+ICFI.US,D,20100312,000000,23.3882,23.4559,22.9152,23.3105,130423.7465737,0
+ICFI.US,D,20100315,000000,23.1721,23.1721,22.7698,22.8554,111705.43071415,0
+ICFI.US,D,20100316,000000,22.72,22.7598,22.2668,22.5766,156665.73697112,0
+ICFI.US,D,20100317,000000,22.4511,22.9152,22.0836,22.4412,204093.10159451,0
+ICFI.US,D,20100318,000000,22.3555,22.4511,22.2369,22.2569,72875.116857277,0
+ICFI.US,D,20100319,000000,22.1125,22.2081,21.6006,22.0647,118502.14137037,0
+ICFI.US,D,20100322,000000,21.997,22.5865,21.9392,22.4023,331075.81885534,0
+ICFI.US,D,20100323,000000,22.5178,22.965,22.3555,22.8853,162771.63112099,0
+ICFI.US,D,20100324,000000,22.7598,23.8494,22.72,23.6473,261567.42837275,0
+ICFI.US,D,20100325,000000,23.6552,24.3035,23.6183,23.949,159211.11465077,0
+ICFI.US,D,20100326,000000,23.8792,24.42,23.7417,24.1312,144125.61001212,0
+ICFI.US,D,20100329,000000,24.2457,24.8054,24.1601,24.3414,128784.06146488,0
+ICFI.US,D,20100330,000000,24.2069,24.7267,24.1023,24.4698,113350.13629178,0
+ICFI.US,D,20100331,000000,24.4898,24.7367,23.9091,23.9878,81562.53606212,0
+ICFI.US,D,20100401,000000,23.9978,24.4798,23.949,24.187,90338.315517777,0
+ICFI.US,D,20100405,000000,24.1691,25.0853,24.1691,24.4898,59443.354640079,0
+ICFI.US,D,20100406,000000,24.4798,24.9728,24.42,24.5296,43822.668027763,0
+ICFI.US,D,20100407,000000,24.5296,24.6252,24.0078,24.1402,54603.622720599,0
+ICFI.US,D,20100408,000000,24.3414,24.3414,23.8016,24.1023,63399.484051439,0
+ICFI.US,D,20100409,000000,24.0475,24.2268,23.5736,24.1502,110875.04517527,0
+ICFI.US,D,20100412,000000,24.2268,24.2557,23.9589,24.0745,76763.971986769,0
+ICFI.US,D,20100413,000000,23.9688,23.9688,23.4759,23.8693,90775.096303041,0
+ICFI.US,D,20100414,000000,23.8693,24.1312,23.4759,24.0655,261334.47862061,0
+ICFI.US,D,20100415,000000,24.1222,24.1222,23.939,24.0475,43683.09899523,0
+ICFI.US,D,20100416,000000,24.0655,24.177,23.4559,23.7417,92994.143510935,0
+ICFI.US,D,20100419,000000,23.5059,23.8892,23.4182,23.7318,29800.498680139,0
+ICFI.US,D,20100420,000000,23.9191,23.9191,23.4182,23.4659,101470.70302633,0
+ICFI.US,D,20100421,000000,23.4362,23.4362,23.212,23.2906,71806.761097458,0
+ICFI.US,D,20100422,000000,23.1432,23.4459,23.0695,23.2418,137477.50523227,0
+ICFI.US,D,20100423,000000,23.3105,23.3195,22.984,23.2418,100982.71345936,0
+ICFI.US,D,20100426,000000,23.2708,23.5156,23.0038,23.0217,83015.459731724,0
+ICFI.US,D,20100427,000000,22.8355,23.1522,22.7698,22.8166,66055.312044597,0
+ICFI.US,D,20100428,000000,22.8355,23.0974,22.4023,22.4222,67980.159781038,0
+ICFI.US,D,20100429,000000,22.4511,22.984,22.1981,22.7897,133098.65234827,0
+ICFI.US,D,20100430,000000,22.9351,22.945,22.3555,22.3635,121615.83611773,0
+ICFI.US,D,20100503,000000,22.4222,22.8953,22.2469,22.7698,58852.947509653,0
+ICFI.US,D,20100504,000000,22.5477,22.5477,22.2081,22.3833,109537.59228799,0
+ICFI.US,D,20100505,000000,22.2271,22.6244,22.1025,22.3356,174034.55081826,0
+ICFI.US,D,20100506,000000,22.1424,22.3166,21.0308,21.245,122392.00059362,0
+ICFI.US,D,20100507,000000,21.0408,22.1125,21.021,21.2351,235874.67726161,0
+ICFI.US,D,20100510,000000,21.8137,22.6812,21.6992,21.7281,127069.06932411,0
+ICFI.US,D,20100511,000000,21.4741,22.3933,21.3117,22.2369,207840.37950395,0
+ICFI.US,D,20100512,000000,22.2469,22.7897,22.2469,22.6712,63701.716272966,0
+ICFI.US,D,20100513,000000,22.5676,23.1721,22.5377,22.6244,51340.318003106,0
+ICFI.US,D,20100514,000000,22.5178,22.5965,22.0836,22.46,53360.554646673,0
+ICFI.US,D,20100517,000000,22.5676,23.0695,22.4999,22.8086,130815.34313979,0
+ICFI.US,D,20100518,000000,23.1254,23.8693,22.8753,22.8853,120896.90498613,0
+ICFI.US,D,20100519,000000,22.7399,22.9251,22.5178,22.5965,67806.451560691,0
+ICFI.US,D,20100520,000000,22.1901,22.4999,21.7281,21.7759,60014.68398908,0
+ICFI.US,D,20100521,000000,21.5229,21.6504,21.1673,21.3406,126668.43591418,0
+ICFI.US,D,20100524,000000,21.3974,21.9193,21.1772,21.5807,52820.352204207,0
+ICFI.US,D,20100525,000000,21.2262,21.3974,20.791,21.2919,85045.737312884,0
+ICFI.US,D,20100526,000000,21.2819,21.7938,21.2629,21.3207,142882.5419382,0
+ICFI.US,D,20100527,000000,21.5229,21.8705,21.3874,21.7181,76267.949669709,0
+ICFI.US,D,20100528,000000,21.6105,22.0547,21.504,21.6604,105123.59612242,0
+ICFI.US,D,20100601,000000,21.484,21.9193,21.3586,21.3586,99733.620822877,0
+ICFI.US,D,20100602,000000,21.4253,21.6504,21.1972,21.4173,105815.41672252,0
+ICFI.US,D,20100603,000000,21.4073,21.5229,21.3306,21.4073,96123.90375845,0
+ICFI.US,D,20100604,000000,21.0788,21.1972,20.741,20.771,116004.96019118,0
+ICFI.US,D,20100607,000000,21.2819,21.3117,20.3736,20.3935,95877.90078744,0
+ICFI.US,D,20100608,000000,20.51,21.0111,20.1814,20.4224,67042.336209919,0
+ICFI.US,D,20100609,000000,20.6446,20.8587,20.3835,20.52,87995.764777497,0
+ICFI.US,D,20100610,000000,20.751,21.0111,20.6446,20.9821,76818.193049766,0
+ICFI.US,D,20100611,000000,20.9054,22.1802,20.9054,22.1424,112075.94131131,0
+ICFI.US,D,20100614,000000,22.3356,23.1921,22.3356,22.72,145608.6564945,0
+ICFI.US,D,20100615,000000,22.9351,23.1064,22.6533,23.0417,82116.795817214,0
+ICFI.US,D,20100616,000000,22.8554,23.3195,22.8554,23.2618,114475.72539586,0
+ICFI.US,D,20100617,000000,23.3485,23.5256,23.1254,23.3982,406726.25086311,0
+ICFI.US,D,20100618,000000,23.5646,23.5646,23.0974,23.4272,177649.28835148,0
+ICFI.US,D,20100621,000000,23.685,23.7417,23.3385,23.5446,90867.47292889,0
+ICFI.US,D,20100622,000000,23.6473,23.7917,23.1721,23.212,165909.42411859,0
+ICFI.US,D,20100623,000000,23.1254,23.3195,22.8753,23.1522,337417.67503861,0
+ICFI.US,D,20100624,000000,22.984,23.4959,22.974,23.1254,277604.81389515,0
+ICFI.US,D,20100625,000000,23.1254,23.8693,23.0775,23.723,1430515.3091787,0
+ICFI.US,D,20100628,000000,23.5736,23.6283,23.1921,23.2418,179400.42786758,0
+ICFI.US,D,20100629,000000,22.9251,23.8693,22.9251,23.1254,343439.22531272,0
+ICFI.US,D,20100630,000000,23.1721,23.3782,22.9251,23.1064,139803.9904724,0
+ICFI.US,D,20100701,000000,23.0695,23.0695,22.7598,22.9351,202936.38558388,0
+ICFI.US,D,20100702,000000,23.0597,23.3105,22.72,23.1154,114588.18389691,0
+ICFI.US,D,20100706,000000,23.3105,23.4182,22.8554,22.955,148710.30211676,0
+ICFI.US,D,20100707,000000,23.0775,23.2518,22.5965,22.7299,184397.80250725,0
+ICFI.US,D,20100708,000000,22.8753,23.0874,22.6901,22.8086,72581.921479582,0
+ICFI.US,D,20100709,000000,22.8256,22.8554,22.5477,22.71,49187.54098332,0
+ICFI.US,D,20100712,000000,22.5965,22.6055,22.0159,22.2369,84784.672935484,0
+ICFI.US,D,20100713,000000,22.4899,22.5965,22.1981,22.5377,93455.022546421,0
+ICFI.US,D,20100714,000000,22.5477,22.5477,22.3166,22.4412,57622.932654598,0
+ICFI.US,D,20100715,000000,22.48,22.48,22.1224,22.3555,47740.641876272,0
+ICFI.US,D,20100716,000000,22.1901,22.1901,21.4741,21.494,76801.12345586,0
+ICFI.US,D,20100719,000000,21.6006,21.6992,21.2629,21.3785,56568.634207408,0
+ICFI.US,D,20100720,000000,21.2919,21.747,21.021,21.7091,41524.297412889,0
+ICFI.US,D,20100721,000000,21.8137,21.9591,21.3974,21.4552,142082.27921209,0
+ICFI.US,D,20100722,000000,21.747,22.1524,21.747,21.8236,87237.673989279,0
+ICFI.US,D,20100723,000000,21.7559,22.3066,21.7091,22.1025,74619.227717055,0
+ICFI.US,D,20100726,000000,22.2081,22.48,22.0358,22.4511,79105.518633288,0
+ICFI.US,D,20100727,000000,22.5865,22.7797,22.3066,22.3066,85780.733944639,0
+ICFI.US,D,20100728,000000,22.2171,22.4511,21.7559,21.8426,40510.162716068,0
+ICFI.US,D,20100729,000000,22.0258,22.4312,21.7559,22.3555,122099.80930969,0
+ICFI.US,D,20100730,000000,22.0358,22.3933,22.0358,22.2081,118836.5045922,0
+ICFI.US,D,20100802,000000,22.5278,22.8853,22.0737,22.5965,127989.82330131,0
+ICFI.US,D,20100803,000000,22.5089,23.1334,22.5089,23.0874,57772.542624723,0
+ICFI.US,D,20100804,000000,23.0974,23.5546,22.8256,23.2708,89257.910632847,0
+ICFI.US,D,20100805,000000,23.1432,23.6373,22.984,23.4659,65942.853543564,0
+ICFI.US,D,20100806,000000,23.1432,23.8693,22.6433,23.7617,103232.88757379,0
+ICFI.US,D,20100809,000000,23.7617,24.4698,23.7617,24.4399,169285.18733711,0
+ICFI.US,D,20100810,000000,24.1402,24.1402,23.7717,23.8105,82616.83450931,0
+ICFI.US,D,20100811,000000,23.4559,23.5546,22.3356,22.4122,86205.465604793,0
+ICFI.US,D,20100812,000000,22.1125,22.4511,21.5617,22.1125,72944.399326663,0
+ICFI.US,D,20100813,000000,22.0069,22.1125,21.5906,21.6105,63751.920960928,0
+ICFI.US,D,20100816,000000,21.4741,22.3356,21.4741,22.1025,46004.563766566,0
+ICFI.US,D,20100817,000000,22.3166,22.72,22.1802,22.5278,63930.64965007,0
+ICFI.US,D,20100818,000000,22.48,22.8256,22.4511,22.5965,55877.817701058,0
+ICFI.US,D,20100819,000000,22.48,22.48,21.5807,21.6105,73074.931515363,0
+ICFI.US,D,20100820,000000,21.484,21.737,21.0408,21.0888,133904.93963693,0
+ICFI.US,D,20100823,000000,21.1575,21.4253,20.6246,20.6843,69247.326105184,0
+ICFI.US,D,20100824,000000,20.4423,20.9154,20.3835,20.3835,47738.633688754,0
+ICFI.US,D,20100825,000000,20.2601,20.6644,20.1425,20.5489,46365.033426129,0
+ICFI.US,D,20100826,000000,20.6056,20.9921,20.5757,20.8677,47308.881559804,0
+ICFI.US,D,20100827,000000,20.9443,21.1085,20.7998,21.0688,95052.535717353,0
+ICFI.US,D,20100830,000000,20.9541,21.1673,20.1914,20.2601,70776.56090049,0
+ICFI.US,D,20100831,000000,20.2212,20.4612,20.1714,20.3646,94383.809273707,0
+ICFI.US,D,20100901,000000,20.6544,21.1972,20.6146,20.9054,113360.17722936,0
+ICFI.US,D,20100902,000000,20.8287,21.513,20.6056,21.484,69589.722077082,0
+ICFI.US,D,20100903,000000,21.6604,22.1802,21.5229,22.0737,65248.020662177,0
+ICFI.US,D,20100907,000000,22.0647,22.3066,21.7848,21.9491,106443.97941581,0
+ICFI.US,D,20100908,000000,22.0547,22.3166,21.6892,21.7281,55373.762633927,0
+ICFI.US,D,20100909,000000,21.977,21.977,21.0688,21.2351,63812.166586481,0
+ICFI.US,D,20100910,000000,21.2549,21.5906,20.9641,21.4073,76169.548481304,0
+ICFI.US,D,20100913,000000,21.5428,22.3833,21.4552,22.2171,110119.96666833,0
+ICFI.US,D,20100914,000000,22.2081,22.3734,21.8426,22.1025,68437.022441487,0
+ICFI.US,D,20100915,000000,22.1224,22.72,21.8904,22.5089,96580.766418899,0
+ICFI.US,D,20100916,000000,22.4222,22.47,22.0258,22.1901,67899.8322803,0
+ICFI.US,D,20100917,000000,22.4222,22.5178,21.7759,22.2469,173719.26537786,0
+ICFI.US,D,20100920,000000,22.2668,23.1064,22.1224,23.0128,92515.190787784,0
+ICFI.US,D,20100921,000000,22.9939,23.3882,22.72,23.1334,158100.58695306,0
+ICFI.US,D,20100922,000000,22.984,23.2219,22.9152,23.0417,51506.997567137,0
+ICFI.US,D,20100923,000000,22.8654,23.0038,22.3555,22.48,85394.157847336,0
+ICFI.US,D,20100924,000000,22.7299,23.2418,22.6343,23.2219,49943.623584019,0
+ICFI.US,D,20100927,000000,23.1522,23.3882,22.8953,23.1254,57605.863060691,0
+ICFI.US,D,20100928,000000,22.9939,23.5834,22.8086,23.5156,60502.673556065,0
+ICFI.US,D,20100929,000000,23.5059,23.8892,23.1721,23.723,66440.884048142,0
+ICFI.US,D,20100930,000000,23.8991,24.3115,23.6373,24.2169,125777.80474975,0
+ICFI.US,D,20101001,000000,24.3513,24.6252,24.1123,24.5963,96175.112540171,0
+ICFI.US,D,20101004,000000,24.5096,24.6889,24.1691,24.3802,97295.681175469,0
+ICFI.US,D,20101005,000000,24.3314,24.8154,23.6552,24.6969,79212.956665526,0
+ICFI.US,D,20101006,000000,24.5385,24.8553,24.4698,24.8054,66117.565857671,0
+ICFI.US,D,20101007,000000,24.8751,24.9628,24.3802,24.7169,64600.380187476,0
+ICFI.US,D,20101008,000000,25.0017,25.0017,24.0745,24.8951,91699.86665529,0
+ICFI.US,D,20101011,000000,24.7467,24.915,24.43,24.7069,32468.375798408,0
+ICFI.US,D,20101012,000000,24.5863,25.0385,24.3901,24.9728,33388.125681862,0
+ICFI.US,D,20101013,000000,25.0664,26.2197,24.9628,26.0911,112040.79802974,0
+ICFI.US,D,20101014,000000,26.0114,26.2296,25.6281,26.0214,79038.244351421,0
+ICFI.US,D,20101015,000000,26.3222,26.3611,25.5016,25.7456,72108.993318985,0
+ICFI.US,D,20101018,000000,25.7913,26.2755,25.5693,26.2665,37465.750438088,0
+ICFI.US,D,20101019,000000,26.0614,26.1311,25.1052,25.2217,54183.91152924,0
+ICFI.US,D,20101020,000000,25.3961,25.6082,25.0953,25.5594,37198.661498134,0
+ICFI.US,D,20101021,000000,25.7266,25.8393,24.8652,25.0017,59176.265700124,0
+ICFI.US,D,20101022,000000,25.0853,25.4259,24.9927,25.3761,57080.722024615,0
+ICFI.US,D,20101025,000000,25.5594,25.5792,25.165,25.2138,59269.646419733,0
+ICFI.US,D,20101026,000000,25.0475,25.7636,24.9439,25.5693,50636.448277887,0
+ICFI.US,D,20101027,000000,25.416,25.4358,24.4101,24.8951,47785.826095438,0
+ICFI.US,D,20101028,000000,25.1052,25.1052,24.5196,24.5863,60886.23737209,0
+ICFI.US,D,20101029,000000,24.4001,24.9628,24.4001,24.7367,26718.934933067,0
+ICFI.US,D,20101101,000000,24.7666,25.1451,24.43,24.6162,34836.028882669,0
+ICFI.US,D,20101102,000000,24.8951,25.3961,24.8951,25.3861,51845.377163997,0
+ICFI.US,D,20101103,000000,25.4837,25.6182,25.1052,25.4926,45558.746137469,0
+ICFI.US,D,20101104,000000,25.888,26.5155,25.5792,26.2098,101962.70896837,0
+ICFI.US,D,20101105,000000,26.4457,27.1648,26.2197,26.6519,131200.91514333,0
+ICFI.US,D,20101108,000000,26.4956,26.7306,26.2296,26.4368,39082.341390446,0
+ICFI.US,D,20101109,000000,26.0714,26.0714,25.2785,25.6082,93433.936577478,0
+ICFI.US,D,20101110,000000,25.5982,25.9727,25.2048,25.9547,61750.762098785,0
+ICFI.US,D,20101111,000000,25.5693,25.9817,25.4648,25.5395,63672.597553948,0
+ICFI.US,D,20101112,000000,25.2785,25.8003,25.2596,25.5115,30789.531032979,0
+ICFI.US,D,20101115,000000,25.6082,25.7636,25.5016,25.5693,58276.597691855,0
+ICFI.US,D,20101116,000000,25.3363,25.3363,24.1502,24.3414,120795.49151645,0
+ICFI.US,D,20101117,000000,24.3314,24.5764,24.1312,24.177,59403.190889709,0
+ICFI.US,D,20101118,000000,24.4698,24.4997,23.9091,23.9788,85258.60518984,0
+ICFI.US,D,20101119,000000,24.0078,24.1123,23.665,23.7717,76010.901667347,0
+ICFI.US,D,20101122,000000,23.6093,23.8494,23.1721,23.6373,113777.88023321,0
+ICFI.US,D,20101123,000000,23.3982,23.4859,22.8654,23.3585,76987.884895077,0
+ICFI.US,D,20101124,000000,23.4182,23.5736,23.1154,23.4082,66372.605672514,0
+ICFI.US,D,20101126,000000,23.2906,23.4559,23.1064,23.1432,23018.84943031,0
+ICFI.US,D,20101129,000000,22.974,23.3585,22.5865,23.1921,66988.11514692,0
+ICFI.US,D,20101130,000000,22.945,23.2708,22.7399,23.1154,101681.56271578,0
+ICFI.US,D,20101201,000000,23.2808,23.5156,23.0695,23.0775,102364.34647206,0
+ICFI.US,D,20101202,000000,23.1432,23.8693,23.0417,23.8494,68075.548688165,0
+ICFI.US,D,20101203,000000,23.7417,24.6162,23.685,24.5385,91313.290557988,0
+ICFI.US,D,20101206,000000,24.5385,25.6579,24.5096,25.0206,90857.431991297,0
+ICFI.US,D,20101207,000000,25.2785,25.6281,25.2217,25.5215,65809.309073586,0
+ICFI.US,D,20101208,000000,25.6579,25.898,25.5892,25.8293,64135.484776953,0
+ICFI.US,D,20101209,000000,26.1011,26.2098,25.7166,25.9817,52928.794330205,0
+ICFI.US,D,20101210,000000,24.9827,26.2944,24.9827,26.0811,59355.998483026,0
+ICFI.US,D,20101213,000000,26.1111,26.3512,25.8493,25.888,166548.02774945,0
+ICFI.US,D,20101214,000000,26.0214,26.2755,25.7716,26.0614,74672.444686296,0
+ICFI.US,D,20101215,000000,24.8951,25.7068,24.7467,25.0475,120953.13423665,0
+ICFI.US,D,20101216,000000,25.1749,25.5693,25.1749,25.4458,71919.219598491,0
+ICFI.US,D,20101217,000000,25.3861,25.5495,24.9927,25.2696,147551.5779186,0
+ICFI.US,D,20101220,000000,25.4648,25.7456,24.9628,25.3761,124134.10326589,0
+ICFI.US,D,20101221,000000,25.5395,25.638,24.9628,25.1052,147867.86745278,0
+ICFI.US,D,20101222,000000,25.1152,25.3661,24.9628,25.1052,168703.81705051,0
+ICFI.US,D,20101223,000000,25.0664,25.3961,24.8851,25.0475,46016.612891677,0
+ICFI.US,D,20101227,000000,24.9439,25.0206,24.7069,24.9528,41679.93194557,0
+ICFI.US,D,20101228,000000,24.9339,25.0475,24.7467,24.8951,28686.958701155,0
+ICFI.US,D,20101229,000000,24.8951,25.1052,24.5665,24.9628,81865.772377407,0
+ICFI.US,D,20101230,000000,25.0017,25.5305,24.9628,25.1251,93177.892668874,0
+ICFI.US,D,20101231,000000,24.9827,25.1251,24.7467,24.8353,16507.301401714,0
+ICFI.US,D,20110103,000000,24.8353,25.3064,24.8353,25.165,106486.15135369,0
+ICFI.US,D,20110104,000000,25.2974,25.2974,24.1402,24.671,47372.139466635,0
+ICFI.US,D,20110105,000000,24.671,24.9528,24.3802,24.8553,78445.829033475,0
+ICFI.US,D,20110106,000000,24.7866,24.924,24.6252,24.924,35340.083949802,0
+ICFI.US,D,20110107,000000,25.0285,25.2138,24.43,24.6889,24341.240911214,0
+ICFI.US,D,20110110,000000,24.5196,24.5764,23.9788,24.4798,32484.441298556,0
+ICFI.US,D,20110111,000000,24.5665,24.6969,24.2169,24.6352,37771.999034653,0
+ICFI.US,D,20110112,000000,24.8254,24.8254,24.2169,24.4798,33075.852522742,0
+ICFI.US,D,20110113,000000,24.5196,24.6352,24.3802,24.4399,25531.0920159,0
+ICFI.US,D,20110114,000000,24.4399,24.9528,24.4399,24.905,34310.887846593,0
+ICFI.US,D,20110118,000000,24.7467,25.2497,24.5863,25.2497,23370.28224604,0
+ICFI.US,D,20110119,000000,25.1451,25.5594,24.663,24.7169,60347.039023384,0
+ICFI.US,D,20110120,000000,24.6252,24.8054,24.5475,24.6162,42001.241948523,0
+ICFI.US,D,20110121,000000,24.5963,24.8054,24.3314,24.3802,62436.558136338,0
+ICFI.US,D,20110124,000000,24.2268,24.9339,24.1402,24.6969,36814.093588349,0
+ICFI.US,D,20110125,000000,24.5565,24.6889,24.1123,24.2358,71242.460404771,0
+ICFI.US,D,20110126,000000,24.3414,24.6889,23.939,24.0934,88091.153684623,0
+ICFI.US,D,20110127,000000,24.0177,24.1123,23.8016,23.8693,57718.321561724,0
+ICFI.US,D,20110128,000000,23.7817,23.7817,22.71,22.9939,58208.319316228,0
+ICFI.US,D,20110131,000000,23.0317,23.5834,22.6343,23.2808,52641.623515066,0
+ICFI.US,D,20110201,000000,23.3982,23.5913,23.0317,23.5156,89801.125356589,0
+ICFI.US,D,20110202,000000,23.4082,23.6283,23.0597,23.4272,20790.765378583,0
+ICFI.US,D,20110203,000000,23.3683,23.5059,22.984,23.4459,42541.444390988,0
+ICFI.US,D,20110204,000000,23.4659,23.4659,22.9152,23.0317,48298.918006403,0
+ICFI.US,D,20110207,000000,23.0417,23.2021,22.5477,22.8166,46557.819427901,0
+ICFI.US,D,20110208,000000,22.72,23.4182,22.4899,23.2808,36686.573680927,0
+ICFI.US,D,20110209,000000,23.2219,23.3285,22.6533,22.72,60123.126115077,0
+ICFI.US,D,20110210,000000,22.4899,22.6901,22.2569,22.4312,43066.585427065,0
+ICFI.US,D,20110211,000000,22.3734,22.7001,22.2369,22.7001,31875.960480464,0
+ICFI.US,D,20110214,000000,22.6433,22.974,22.6433,22.7598,46552.798959104,0
+ICFI.US,D,20110215,000000,22.7499,23.1821,22.7499,23.0507,27650.733941632,0
+ICFI.US,D,20110216,000000,23.2219,23.5156,23.1921,23.3105,28228.087853187,0
+ICFI.US,D,20110218,000000,24.0376,24.42,23.7417,23.939,103490.93966991,0
+ICFI.US,D,20110222,000000,23.6283,23.8494,23.2318,23.4459,48856.190042775,0
+ICFI.US,D,20110223,000000,22.71,23.5546,22.2081,22.2081,54153.788716464,0
+ICFI.US,D,20110224,000000,22.3066,22.3066,21.245,21.6105,108021.41071155,0
+ICFI.US,D,20110225,000000,21.513,21.7759,21.3019,21.4253,94795.487714991,0
+ICFI.US,D,20110228,000000,21.8605,22.8086,21.6304,21.8904,116933.74691846,0
+ICFI.US,D,20110301,000000,21.987,22.72,21.987,22.2271,188338.87051222,0
+ICFI.US,D,20110302,000000,22.3635,22.3635,21.1673,21.4453,122584.78659539,0
+ICFI.US,D,20110303,000000,21.5428,22.3266,21.513,22.1524,276940.10382653,0
+ICFI.US,D,20110304,000000,22.72,22.72,22.1424,22.4122,92268.183723013,0
+ICFI.US,D,20110307,000000,22.6712,22.6812,21.9392,21.997,187988.44179025,0
+ICFI.US,D,20110308,000000,21.9671,22.4511,21.6992,22.0737,84284.634243389,0
+ICFI.US,D,20110309,000000,22.5477,22.5477,22.0258,22.1802,104059.25673763,0
+ICFI.US,D,20110310,000000,21.8426,21.8605,21.5617,21.7281,83602.854580872,0
+ICFI.US,D,20110311,000000,21.6892,21.9392,21.484,21.5428,71032.604809092,0
+ICFI.US,D,20110314,000000,21.484,22.1025,21.0308,21.5617,104510.09483553,0
+ICFI.US,D,20110315,000000,21.0985,21.6205,21.0598,21.4173,169263.0972744,0
+ICFI.US,D,20110316,000000,21.4173,21.9491,20.9254,21.1872,114322.09905071,0
+ICFI.US,D,20110317,000000,21.4173,21.4552,21.0688,21.1475,98585.941656078,0
+ICFI.US,D,20110318,000000,21.0688,21.6404,20.6743,21.0508,133462.13428912,0
+ICFI.US,D,20110321,000000,21.6504,21.6504,18.9076,20.6644,692161.99198649,0
+ICFI.US,D,20110322,000000,20.51,21.1475,19.805,19.9782,347940.57763533,0
+ICFI.US,D,20110323,000000,19.9782,20.51,19.6127,20.4612,269704.60419754,0
+ICFI.US,D,20110324,000000,20.4802,20.7311,20.2013,20.3089,142932.74662616,0
+ICFI.US,D,20110325,000000,20.3547,20.51,20.1326,20.2411,114735.7856795,0
+ICFI.US,D,20110328,000000,20.3736,20.51,20.1425,20.1615,104069.29767522,0
+ICFI.US,D,20110329,000000,19.6904,20.1236,19.5042,19.7203,119996.2328841,0
+ICFI.US,D,20110330,000000,20.0549,20.0549,19.6904,19.8238,119893.81532066,0
+ICFI.US,D,20110331,000000,19.5729,20.1037,19.5729,19.8328,134658.00995635,0
+ICFI.US,D,20110401,000000,19.5042,21.1475,19.5042,21.021,478842.27283842,0
+ICFI.US,D,20110404,000000,20.6943,21.2351,20.6943,21.1275,181863.46985896,0
+ICFI.US,D,20110405,000000,21.0688,21.6304,20.9541,21.5229,121553.58230467,0
+ICFI.US,D,20110406,000000,21.7281,23.0974,21.494,23.0417,198984.27254756,0
+ICFI.US,D,20110407,000000,23.0417,23.5546,23.0217,23.0217,233339.34051957,0
+ICFI.US,D,20110408,000000,23.1334,23.1432,22.4899,22.6244,279822.85700928,0
+ICFI.US,D,20110411,000000,22.5865,22.8086,22.46,22.6901,325981.04712101,0
+ICFI.US,D,20110412,000000,22.5576,22.974,22.4999,22.8455,142381.49915233,0
+ICFI.US,D,20110413,000000,23.1334,23.1334,22.6901,22.7897,229934.45858202,0
+ICFI.US,D,20110414,000000,22.6901,23.2708,22.6433,23.0775,111044.73702058,0
+ICFI.US,D,20110415,000000,23.0775,23.1721,22.6343,23.1254,133662.95304096,0
+ICFI.US,D,20110418,000000,23.0775,23.1921,22.9251,23.1064,101518.89952678,0
+ICFI.US,D,20110419,000000,23.1721,23.212,22.6712,22.8256,130332.3740416,0
+ICFI.US,D,20110420,000000,23.0695,23.3285,22.8753,23.212,82941.156793541,0
+ICFI.US,D,20110421,000000,23.1921,23.3485,23.0974,23.1921,75258.835441685,0
+ICFI.US,D,20110425,000000,22.974,23.2219,22.7797,23.1821,99522.761133438,0
+ICFI.US,D,20110426,000000,23.2021,23.8294,23.2021,23.723,78212.879281335,0
+ICFI.US,D,20110427,000000,23.7817,24.0745,23.2418,23.665,42291.42504494,0
+ICFI.US,D,20110428,000000,22.8753,23.5446,22.8753,23.5059,54233.112123442,0
+ICFI.US,D,20110429,000000,23.4859,23.675,23.2021,23.5256,54072.457121965,0
+ICFI.US,D,20110502,000000,23.5446,23.5446,23.0038,23.1621,62080.104851813,0
+ICFI.US,D,20110503,000000,23.0874,23.3105,23.0317,23.0695,118631.66946532,0
+ICFI.US,D,20110504,000000,23.0417,23.2618,22.7299,23.0417,79778.261451972,0
+ICFI.US,D,20110505,000000,23.3683,23.5059,22.9152,23.0317,226946.27555455,0
+ICFI.US,D,20110506,000000,24.0475,25.0116,23.6283,24.5096,148504.46289612,0
+ICFI.US,D,20110509,000000,24.3901,25.0385,24.3901,24.7566,171497.20588868,0
+ICFI.US,D,20110510,000000,24.6063,25.1152,24.2856,24.8353,140782.98188765,0
+ICFI.US,D,20110511,000000,24.6432,24.915,24.0844,24.3314,75355.228442571,0
+ICFI.US,D,20110512,000000,24.2268,24.7766,23.8105,24.679,58276.597691855,0
+ICFI.US,D,20110513,000000,24.8652,25.0664,23.7817,24.1601,49561.063861753,0
+ICFI.US,D,20110516,000000,24.0376,24.1402,23.7717,23.8494,102044.04056287,0
+ICFI.US,D,20110517,000000,23.9688,24.0844,23.5646,23.8693,88402.422749984,0
+ICFI.US,D,20110518,000000,23.9978,24.0078,23.6552,23.7917,91839.435687822,0
+ICFI.US,D,20110519,000000,24.0934,24.1123,23.6283,23.8693,86831.016016792,0
+ICFI.US,D,20110520,000000,23.7417,24.177,23.4182,24.1402,86559.9107018,0
+ICFI.US,D,20110523,000000,23.7917,23.8494,23.2906,23.6552,81030.366369729,0
+ICFI.US,D,20110524,000000,23.665,23.675,23.1621,23.4459,77297.145772918,0
+ICFI.US,D,20110525,000000,23.4459,24.3214,23.4459,24.1123,251716.26450096,0
+ICFI.US,D,20110526,000000,24.0934,24.43,24.0655,24.4001,71028.588434055,0
+ICFI.US,D,20110527,000000,24.5096,24.6889,24.3314,24.653,44868.933724878,0
+ICFI.US,D,20110531,000000,24.905,24.915,24.6352,24.8353,138386.21008437,0
+ICFI.US,D,20110601,000000,24.5764,24.7169,23.5993,23.6283,161459.28057768,0
+ICFI.US,D,20110602,000000,23.6552,24.1312,23.0038,23.8016,42649.886516984,0
+ICFI.US,D,20110603,000000,23.4859,23.6093,23.2219,23.3982,55616.753323659,0
+ICFI.US,D,20110606,000000,23.4272,23.7617,23.4272,23.6283,49636.370893696,0
+ICFI.US,D,20110607,000000,23.7617,23.939,23.5834,23.6283,32184.217264547,0
+ICFI.US,D,20110608,000000,23.5156,23.7917,23.2418,23.6552,46241.529893744,0
+ICFI.US,D,20110609,000000,23.6552,23.7318,22.5766,23.685,41164.831847086,0
+ICFI.US,D,20110610,000000,23.6093,23.8892,23.3485,23.4362,47806.912064381,0
+ICFI.US,D,20110613,000000,23.4859,24.0376,23.4859,23.8594,81197.045933762,0
+ICFI.US,D,20110614,000000,24.0475,24.5863,23.9688,24.4599,58841.9024783,0
+ICFI.US,D,20110615,000000,24.3035,24.4399,24.0177,24.2169,69256.362949018,0
+ICFI.US,D,20110616,000000,24.4001,24.8553,24.1123,24.3712,62191.559259087,0
+ICFI.US,D,20110617,000000,24.4997,24.8154,24.1123,24.2457,141039.02579625,0
+ICFI.US,D,20110620,000000,24.1023,24.6432,24.0655,24.2169,64716.855063546,0
+ICFI.US,D,20110621,000000,24.3613,24.7169,24.177,24.5385,80414.856895323,0
+ICFI.US,D,20110622,000000,24.3314,24.7666,24.1969,24.43,75927.561885332,0
+ICFI.US,D,20110623,000000,24.1691,24.3414,23.6183,24.1402,107035.39063999,0
+ICFI.US,D,20110624,000000,24.1691,24.2268,23.7617,24.1312,360334.1069055,0
+ICFI.US,D,20110627,000000,23.9788,24.3414,23.723,24.0745,248778.28616145,0
+ICFI.US,D,20110628,000000,24.1969,24.5475,24.1502,24.4001,77308.190804269,0
+ICFI.US,D,20110629,000000,24.5096,24.5475,24.0844,24.3214,74037.857430463,0
+ICFI.US,D,20110630,000000,24.3115,24.5665,24.2756,24.5096,54965.096473921,0
+ICFI.US,D,20110701,000000,24.4698,24.9528,24.3802,24.7467,128204.6993658,0
+ICFI.US,D,20110705,000000,24.7866,25.0754,24.3513,24.4599,69054.540103413,0
+ICFI.US,D,20110706,000000,24.3613,24.9927,23.8991,24.3314,86290.813574327,0
+ICFI.US,D,20110707,000000,24.42,24.8353,24.0475,24.7069,144315.38373261,0
+ICFI.US,D,20110708,000000,24.4898,24.7866,24.42,24.5665,81939.07122183,0
+ICFI.US,D,20110711,000000,24.3035,24.7666,24.0565,24.1402,33499.580089136,0
+ICFI.US,D,20110712,000000,23.9978,24.2756,23.714,23.939,47477.569311355,0
+ICFI.US,D,20110713,000000,24.0177,24.5196,23.9191,24.1312,131596.52808447,0
+ICFI.US,D,20110714,000000,24.2169,24.3035,23.4859,23.5156,83806.685613995,0
+ICFI.US,D,20110715,000000,23.5256,23.939,23.3005,23.5446,142167.62718163,0
+ICFI.US,D,20110718,000000,23.3882,23.8105,23.0597,23.1721,46051.75617325,0
+ICFI.US,D,20110719,000000,23.3005,23.4959,23.1721,23.4859,75724.734945966,0
+ICFI.US,D,20110720,000000,23.4362,23.4362,23.0597,23.2318,83872.955802105,0
+ICFI.US,D,20110721,000000,23.3683,23.5993,23.1064,23.5256,62334.140572897,0
+ICFI.US,D,20110722,000000,23.5346,23.6093,23.3485,23.5156,71472.397875635,0
+ICFI.US,D,20110725,000000,23.3005,23.6183,23.3005,23.3982,75889.406322481,0
+ICFI.US,D,20110726,000000,23.3982,23.5059,23.0597,23.1721,57848.853750424,0
+ICFI.US,D,20110727,000000,23.1254,23.2906,22.4511,23.0507,87984.719746145,0
+ICFI.US,D,20110728,000000,23.1154,23.2708,22.8654,23.1334,67060.409897585,0
+ICFI.US,D,20110729,000000,22.8166,23.0775,22.4511,22.5576,37063.108840637,0
+ICFI.US,D,20110801,000000,23.1154,23.1821,22.4999,23.0775,105406.75056252,0
+ICFI.US,D,20110802,000000,23.4559,24.7267,18.9643,23.8594,172055.48201883,0
+ICFI.US,D,20110803,000000,24.0276,24.5665,23.4659,24.2169,74643.325967277,0
+ICFI.US,D,20110804,000000,23.8105,23.8105,21.9671,22.2668,224650.91722095,0
+ICFI.US,D,20110805,000000,22.4999,23.3385,21.8904,22.8256,138219.53052034,0
+ICFI.US,D,20110808,000000,19.313,23.3782,19.052,21.245,239591.83235828,0
+ICFI.US,D,20110809,000000,21.4073,21.7281,19.8328,21.2262,225788.55545017,0
+ICFI.US,D,20110810,000000,20.6346,21.2162,19.7203,19.8797,132967.11606582,0
+ICFI.US,D,20110811,000000,19.6326,20.9741,19.6326,20.5757,111987.5810605,0
+ICFI.US,D,20110812,000000,20.751,20.751,19.9583,20.3646,44515.49272163,0
+ICFI.US,D,20110815,000000,20.6943,20.8854,20.4224,20.8677,33751.607622703,0
+ICFI.US,D,20110816,000000,20.7221,20.8677,20.1326,20.3368,57223.303338425,0
+ICFI.US,D,20110817,000000,21.0408,21.0408,20.2112,20.3368,121956.22390212,0
+ICFI.US,D,20110818,000000,19.9184,19.9184,18.8011,19.0321,145577.52958797,0
+ICFI.US,D,20110819,000000,18.8209,19.5928,18.8209,19.294,213019.49511406,0
+ICFI.US,D,20110822,000000,19.8149,19.9184,19.5539,19.8617,128093.24495852,0
+ICFI.US,D,20110823,000000,19.8527,20.0948,19.6226,20.0748,176332.92143313,0
+ICFI.US,D,20110824,000000,20.6644,21.0111,17.9794,20.5489,164215.51794676,0
+ICFI.US,D,20110825,000000,20.8765,21.1185,20.51,20.741,101504.84221416,0
+ICFI.US,D,20110826,000000,20.8954,21.4552,20.52,21.2919,96888.019109223,0
+ICFI.US,D,20110829,000000,23.6473,23.6473,21.494,21.8506,79168.77654012,0
+ICFI.US,D,20110830,000000,21.6703,22.2369,21.494,22.0358,103221.84254244,0
+ICFI.US,D,20110831,000000,22.1901,22.1981,21.2262,21.8904,87077.018987802,0
+ICFI.US,D,20110901,000000,20.7311,20.9741,20.28,20.3935,312121.54096237,0
+ICFI.US,D,20110902,000000,19.7501,20.1236,19.294,19.3229,151498.67048614,0
+ICFI.US,D,20110906,000000,18.8209,19.0999,18.3669,18.9932,211046.45087717,0
+ICFI.US,D,20110907,000000,19.2841,19.9782,18.3669,19.9583,169497.05112031,0
+ICFI.US,D,20110908,000000,19.8149,20.0071,19.4355,19.6804,100383.26948509,0
+ICFI.US,D,20110909,000000,19.4852,19.5539,19.1486,19.3886,134722.27195696,0
+ICFI.US,D,20110912,000000,19.1686,19.4942,18.4336,19.4454,108946.1810638,0
+ICFI.US,D,20110913,000000,19.5042,19.805,19.2841,19.6714,99922.39044961,0
+ICFI.US,D,20110914,000000,19.8427,20.1137,19.2641,19.9284,101217.67139901,0
+ICFI.US,D,20110915,000000,20.1037,20.3646,19.9184,20.3447,54885.77306694,0
+ICFI.US,D,20110916,000000,20.51,20.6146,20.0948,20.6146,184389.76975718,0
+ICFI.US,D,20110919,000000,20.1037,20.3188,19.9484,20.0948,64960.849847038,0
+ICFI.US,D,20110920,000000,20.0748,20.4612,19.8717,19.8717,77033.069114241,0
+ICFI.US,D,20110921,000000,20.0948,20.1714,18.8986,19.1097,90578.293926232,0
+ICFI.US,D,20110922,000000,18.7711,20.7123,18.6567,19.5539,152110.1635855,0
+ICFI.US,D,20110923,000000,19.5629,19.7103,19.294,19.6326,96084.74410184,0
+ICFI.US,D,20110926,000000,19.7402,19.7402,19.052,19.1187,92079.414096278,0
+ICFI.US,D,20110927,000000,19.4653,19.7402,19.0899,19.2363,107504.30242555,0
+ICFI.US,D,20110928,000000,19.2363,19.2741,18.3199,18.3379,114087.14111105,0
+ICFI.US,D,20110929,000000,18.8299,18.8299,17.7194,18.2313,127407.44892097,0
+ICFI.US,D,20110930,000000,17.9694,18.5093,17.6607,18.1636,108068.60311823,0
+ICFI.US,D,20111003,000000,18.0959,18.537,17.1698,17.1787,117473.94936093,0
+ICFI.US,D,20111004,000000,17.1598,19.1287,17.0721,19.0799,126669.44000794,0
+ICFI.US,D,20111005,000000,19.052,19.4065,18.9265,19.0122,56174.025360031,0
+ICFI.US,D,20111006,000000,18.9175,19.2163,18.7621,18.9932,74635.293217204,0
+ICFI.US,D,20111007,000000,18.9445,18.9833,18.0571,18.1348,84590.882839953,0
+ICFI.US,D,20111010,000000,18.9175,19.7303,18.3669,19.7003,74199.516525699,0
+ICFI.US,D,20111011,000000,19.4454,19.9583,19.2841,19.9484,78890.642568813,0
+ICFI.US,D,20111012,000000,20.026,20.9054,19.9384,20.761,70583.774898717,0
+ICFI.US,D,20111013,000000,20.5857,20.9541,20.4135,20.9541,63676.613928986,0
+ICFI.US,D,20111014,000000,21.0788,21.0788,20.8287,21.0111,161775.57011183,0
+ICFI.US,D,20111017,000000,20.7998,20.8287,20.2999,20.4323,77401.571523878,0
+ICFI.US,D,20111018,000000,20.5956,21.2262,20.1814,21.1673,55299.459695743,0
+ICFI.US,D,20111019,000000,21.0508,21.2062,20.2601,20.3736,45259.526197218,0
+ICFI.US,D,20111020,000000,20.3646,21.9103,20.1814,20.8097,92497.117100118,0
+ICFI.US,D,20111021,000000,21.2629,21.7091,20.9641,21.6304,104920.76918305,0
+ICFI.US,D,20111024,000000,22.9351,23.8016,21.7281,23.1064,145169.86752172,0
+ICFI.US,D,20111025,000000,22.6812,22.8753,21.7181,21.8137,120938.07283026,0
+ICFI.US,D,20111026,000000,21.8426,22.7698,21.8426,22.5576,141631.4411142,0
+ICFI.US,D,20111027,000000,23.2808,23.8394,22.8455,23.7318,157374.62716514,0
+ICFI.US,D,20111028,000000,23.694,23.9788,23.0775,23.1064,60249.64192874,0
+ICFI.US,D,20111031,000000,22.71,23.0317,22.4122,22.5766,73480.585394092,0
+ICFI.US,D,20111101,000000,21.7559,21.8236,20.6544,21.2819,132753.2440951,0
+ICFI.US,D,20111102,000000,21.4453,24.0565,19.777,23.9978,111204.38792831,0
+ICFI.US,D,20111103,000000,24.187,24.6252,23.7517,24.5665,121225.2436454,0
+ICFI.US,D,20111104,000000,24.2069,24.43,23.8394,24.1969,66777.255457482,0
+ICFI.US,D,20111107,000000,23.9091,24.4101,23.6183,24.3513,86206.469698551,0
+ICFI.US,D,20111108,000000,24.4101,24.4798,23.5736,24.4599,98648.195469151,0
+ICFI.US,D,20111109,000000,23.8394,23.949,22.8554,23.2021,108301.55287037,0
+ICFI.US,D,20111110,000000,23.2518,23.4759,22.9152,23.2708,58528.625225422,0
+ICFI.US,D,20111111,000000,23.1921,23.685,22.7996,23.675,145737.18049569,0
+ICFI.US,D,20111114,000000,23.5913,23.5913,23.0695,23.3982,107405.90123713,0
+ICFI.US,D,20111115,000000,23.3005,24.3613,22.9351,24.3513,81030.366369729,0
+ICFI.US,D,20111116,000000,24.0376,24.2856,23.675,23.7417,79351.5216043,0
+ICFI.US,D,20111117,000000,23.685,24.1023,23.3585,23.704,121068.60501896,0
+ICFI.US,D,20111118,000000,23.5913,24.177,23.4459,24.1023,200258.46752802,0
+ICFI.US,D,20111121,000000,23.6183,23.7517,23.1921,23.2418,64904.620596522,0
+ICFI.US,D,20111122,000000,23.1621,23.2708,22.5766,23.0128,100273.82326535,0
+ICFI.US,D,20111123,000000,22.7598,22.984,22.4412,22.8166,187735.41016293,0
+ICFI.US,D,20111125,000000,22.72,23.3005,22.6433,23.1721,77777.102589829,0
+ICFI.US,D,20111128,000000,23.8991,24.3214,19.313,24.2169,180450.70993973,0
+ICFI.US,D,20111129,000000,24.1601,24.3314,23.6183,24.0276,146330.59990739,0
+ICFI.US,D,20111130,000000,24.7955,25.155,24.6162,25.0475,270140.38088905,0
+ICFI.US,D,20111201,000000,24.6432,25.2048,24.5863,24.915,142886.55831324,0
+ICFI.US,D,20111202,000000,25.2785,25.2785,24.4898,24.9827,115761.96950144,0
+ICFI.US,D,20111205,000000,25.2048,26.0714,24.9827,25.7266,119944.02000863,0
+ICFI.US,D,20111206,000000,25.5115,25.927,25.0206,25.5215,88588.180095442,0
+ICFI.US,D,20111207,000000,25.2885,26.0414,25.0285,25.918,79641.704700717,0
+ICFI.US,D,20111208,000000,25.5982,25.7266,24.6063,24.6432,55750.297793637,0
+ICFI.US,D,20111209,000000,24.7566,25.1749,24.5385,24.9628,99428.376320071,0
+ICFI.US,D,20111212,000000,24.653,24.7866,24.1691,24.3712,60494.640805992,0
+ICFI.US,D,20111213,000000,24.7467,25.2297,23.2808,23.5546,142647.58399853,0
+ICFI.US,D,20111214,000000,23.4182,24.3214,23.3005,23.939,133143.83656744,0
+ICFI.US,D,20111215,000000,24.2856,24.5565,23.704,24.2657,142076.25464954,0
+ICFI.US,D,20111216,000000,24.5475,25.5016,24.4997,24.915,183025.20633839,0
+ICFI.US,D,20111219,000000,25.0853,25.2696,24.7566,24.7955,82385.892944687,0
+ICFI.US,D,20111220,000000,25.3263,26.6031,25.155,26.3033,128421.58361778,0
+ICFI.US,D,20111221,000000,26.38,26.4557,23.665,25.3961,344556.78166673,0
+ICFI.US,D,20111222,000000,25.5594,26.0314,25.2497,25.878,53712.991556163,0
+ICFI.US,D,20111223,000000,25.868,25.868,24.0475,24.1402,332850.05252789,0
+ICFI.US,D,20111227,000000,24.1123,24.5565,23.9688,24.5096,181710.84760756,0
+ICFI.US,D,20111228,000000,24.4399,24.4499,23.6183,23.675,128196.66661573,0
+ICFI.US,D,20111229,000000,23.8294,24.1312,23.723,24.0177,111333.91602324,0
+ICFI.US,D,20111230,000000,23.9788,24.0565,23.665,23.9291,130703.88873251,0
+ICFI.US,D,20120103,000000,24.663,24.9339,24.3314,24.663,101352.21996276,0
+ICFI.US,D,20120104,000000,24.7169,24.8751,24.3712,24.8054,64160.587120934,0
+ICFI.US,D,20120105,000000,24.4599,25.1949,24.2169,25.0116,62781.966389513,0
+ICFI.US,D,20120106,000000,24.9528,25.1949,24.7467,24.905,86181.367354571,0
+ICFI.US,D,20120109,000000,24.924,25.638,24.8553,25.5016,127675.54195469,0
+ICFI.US,D,20120110,000000,25.8493,27.0363,25.7356,26.8262,137586.95145203,0
+ICFI.US,D,20120111,000000,27.0363,27.3002,26.3999,26.6419,103180.6746983,0
+ICFI.US,D,20120112,000000,26.9198,27.0363,26.5931,26.873,175208.3364228,0
+ICFI.US,D,20120113,000000,26.4956,26.8541,25.2596,25.3661,274511.20102297,0
+ICFI.US,D,20120117,000000,25.7166,26.5543,25.406,26.2665,129845.38856837,0
+ICFI.US,D,20120118,000000,26.3033,26.5543,26.1898,26.5155,151004.6563566,0
+ICFI.US,D,20120119,000000,26.5543,26.5543,25.6869,25.927,144133.64276219,0
+ICFI.US,D,20120120,000000,25.8293,26.4269,25.8293,26.0414,144423.82585861,0
+ICFI.US,D,20120123,000000,26.0911,26.1311,25.6679,25.9727,95511.40656532,0
+ICFI.US,D,20120124,000000,25.898,26.1211,25.7636,26.0714,105813.408535,0
+ICFI.US,D,20120125,000000,25.7815,26.7774,25.7815,26.4368,111036.70427051,0
+ICFI.US,D,20120126,000000,26.5254,26.882,26.5055,26.8541,55764.355106266,0
+ICFI.US,D,20120127,000000,26.8919,27.9336,26.8919,27.5771,165007.74792279,0
+ICFI.US,D,20120130,000000,27.4208,27.6259,27.2524,27.2714,84419.182807125,0
+ICFI.US,D,20120131,000000,27.5472,27.7643,27.2524,27.3649,72807.842575408,0
+ICFI.US,D,20120201,000000,27.7155,27.9626,27.3749,27.7355,112597.06597235,0
+ICFI.US,D,20120202,000000,27.7643,28.2174,27.2813,27.4108,92476.031131173,0
+ICFI.US,D,20120203,000000,27.7643,27.8201,27.5283,27.6757,83770.538238664,0
+ICFI.US,D,20120206,000000,27.2335,27.6558,27.125,27.3371,52772.155703765,0
+ICFI.US,D,20120207,000000,27.2714,27.3919,27.0951,27.2813,67492.170214053,0
+ICFI.US,D,20120208,000000,27.3371,27.5472,26.9676,27.3092,72352.988102478,0
+ICFI.US,D,20120209,000000,27.1648,27.3192,26.4856,26.8541,92801.357509163,0
+ICFI.US,D,20120210,000000,26.6031,26.7595,26.2575,26.3611,98069.837463835,0
+ICFI.US,D,20120213,000000,26.6808,26.8172,26.4089,26.4956,67958.069718335,0
+ICFI.US,D,20120214,000000,26.4368,26.4368,25.8493,25.918,97440.270676798,0
+ICFI.US,D,20120215,000000,25.927,26.1311,25.1052,25.2596,156431.78312522,0
+ICFI.US,D,20120216,000000,25.5115,26.3512,25.2974,26.1111,110125.99123089,0
+ICFI.US,D,20120217,000000,26.2197,26.622,26.0811,26.5633,54029.281090319,0
+ICFI.US,D,20120221,000000,26.5633,26.9377,26.4656,26.7595,73578.986582496,0
+ICFI.US,D,20120222,000000,26.5353,26.9965,26.5353,26.864,62939.609109712,0
+ICFI.US,D,20120223,000000,26.8451,27.0761,26.6519,26.8451,53457.951741318,0
+ICFI.US,D,20120224,000000,26.5055,26.7873,26.4656,26.4956,31877.968667983,0
+ICFI.US,D,20120227,000000,26.2197,26.5254,25.9457,26.4756,32257.51610897,0
+ICFI.US,D,20120228,000000,26.4089,26.4089,25.6082,25.8003,36169.465394924,0
+ICFI.US,D,20120229,000000,25.878,26.1111,25.0385,25.0385,67698.009434694,0
+ICFI.US,D,20120301,000000,25.2785,25.6579,24.0276,24.0276,182525.16764629,0
+ICFI.US,D,20120302,000000,25.0853,25.2974,23.723,24.0844,227265.57737,0
+ICFI.US,D,20120305,000000,24.1969,24.3035,23.8892,24.1402,311008.0009834,0
+ICFI.US,D,20120306,000000,23.9788,24.0844,23.704,24.0078,174345.81988361,0
+ICFI.US,D,20120307,000000,24.2069,24.2856,24.0376,24.1969,48551.949633729,0
+ICFI.US,D,20120308,000000,24.2955,24.6969,23.8892,24.653,91319.315120542,0
+ICFI.US,D,20120309,000000,24.6063,25.1351,24.5565,24.915,89044.038662131,0
+ICFI.US,D,20120312,000000,24.7866,24.8353,24.5475,24.6252,30306.561934789,0
+ICFI.US,D,20120313,000000,24.679,24.8453,24.2457,24.8353,97731.457866975,0
+ICFI.US,D,20120314,000000,24.7467,24.8553,23.9978,24.0934,118179.82727366,0
+ICFI.US,D,20120315,000000,24.1601,24.4798,23.9978,24.4698,72245.55007024,0
+ICFI.US,D,20120316,000000,24.43,24.43,23.8294,24.0844,128119.35139626,0
+ICFI.US,D,20120319,000000,23.9688,24.915,23.9589,24.7766,69404.968825382,0
+ICFI.US,D,20120320,000000,24.5296,24.6969,23.8792,24.1222,48314.983506551,0
+ICFI.US,D,20120321,000000,24.1969,24.43,23.9788,24.1601,46319.849206964,0
+ICFI.US,D,20120322,000000,23.8693,24.4399,23.694,24.4399,68846.692695252,0
+ICFI.US,D,20120323,000000,24.2756,24.3314,24.0376,24.2856,48793.936229702,0
+ICFI.US,D,20120326,000000,24.5196,25.0385,24.5196,24.9439,48839.120448868,0
+ICFI.US,D,20120327,000000,24.7666,24.8453,24.4001,24.5096,103067.21210352,0
+ICFI.US,D,20120328,000000,24.5096,24.5296,24.0177,24.2955,74658.387373666,0
+ICFI.US,D,20120329,000000,24.0745,24.7566,24.0745,24.663,58458.338662275,0
+ICFI.US,D,20120330,000000,24.8652,24.8652,24.3712,24.4997,69387.899231476,0
+ICFI.US,D,20120402,000000,24.3613,25.2217,24.2268,25.2217,64823.289002024,0
+ICFI.US,D,20120403,000000,25.1251,25.1251,24.2069,24.2657,61508.775502812,0
+ICFI.US,D,20120404,000000,23.939,24.0276,23.7817,23.8594,62121.272695941,0
+ICFI.US,D,20120405,000000,23.685,23.9688,23.5993,23.8394,62926.555890842,0
+ICFI.US,D,20120409,000000,23.3385,23.4759,22.955,23.0417,95852.798443459,0
+ICFI.US,D,20120410,000000,23.0417,23.0417,22.4999,22.7698,171434.95207562,0
+ICFI.US,D,20120411,000000,22.955,23.3485,22.8953,23.2618,110035.62279256,0
+ICFI.US,D,20120412,000000,23.2418,23.5546,23.1721,23.4362,87382.263490608,0
+ICFI.US,D,20120413,000000,23.3105,23.4272,23.1254,23.3485,77914.663434844,0
+ICFI.US,D,20120416,000000,23.5834,23.8105,23.1432,23.5834,55359.705321297,0
+ICFI.US,D,20120417,000000,23.8494,24.3314,23.8294,24.1402,93042.340011379,0
+ICFI.US,D,20120418,000000,23.9091,23.9091,23.5646,23.7717,84783.668841726,0
+ICFI.US,D,20120419,000000,23.7717,23.8204,23.3882,23.6552,82448.14675776,0
+ICFI.US,D,20120420,000000,23.8494,24.2955,23.7717,24.0844,98954.444065715,0
+ICFI.US,D,20120423,000000,23.7517,23.8494,23.5646,23.7717,77112.392521221,0
+ICFI.US,D,20120424,000000,23.7917,24.0276,23.6473,23.8892,53957.990433415,0
+ICFI.US,D,20120425,000000,24.1402,24.1402,23.685,23.8693,74264.782620048,0
+ICFI.US,D,20120426,000000,23.9091,24.4399,23.6283,24.2268,49020.861419289,0
+ICFI.US,D,20120427,000000,24.2557,24.653,24.0844,24.5565,71073.772653221,0
+ICFI.US,D,20120430,000000,24.4599,24.4599,23.8991,24.0844,92328.429348567,0
+ICFI.US,D,20120501,000000,24.0745,24.4001,23.4959,23.5546,105841.52316027,0
+ICFI.US,D,20120502,000000,23.3585,23.4559,23.1432,23.2808,67333.523400095,0
+ICFI.US,D,20120503,000000,23.1821,23.3105,21.7759,21.9103,125714.54684291,0
+ICFI.US,D,20120504,000000,21.7659,21.8804,21.2629,21.4253,137431.31691934,0
+ICFI.US,D,20120507,000000,21.3874,21.747,21.3019,21.4353,249912.91210938,0
+ICFI.US,D,20120508,000000,21.2351,21.4173,21.0508,21.3207,149138.04605819,0
+ICFI.US,D,20120509,000000,21.0111,21.4741,21.0111,21.245,135532.57562065,0
+ICFI.US,D,20120510,000000,21.3406,21.7848,21.3207,21.7759,100698.5549255,0
+ICFI.US,D,20120511,000000,21.5428,21.7281,21.3019,21.6006,137283.71513674,0
+ICFI.US,D,20120514,000000,21.3506,21.8804,21.3406,21.8137,102971.82319638,0
+ICFI.US,D,20120515,000000,21.747,22.2469,21.747,22.0159,107146.84504726,0
+ICFI.US,D,20120516,000000,22.0447,22.0647,21.3117,21.4073,87239.682176798,0
+ICFI.US,D,20120517,000000,21.4253,21.8904,21.1275,21.6304,85404.198784928,0
+ICFI.US,D,20120518,000000,21.5717,22.6712,21.5617,22.1125,149935.29650302,0
+ICFI.US,D,20120521,000000,22.0647,22.4511,21.9292,22.0258,58090.840346399,0
+ICFI.US,D,20120522,000000,22.0159,22.3066,21.9193,22.0069,115841.29290842,0
+ICFI.US,D,20120523,000000,21.737,22.3066,21.6205,22.2081,105678.85997127,0
+ICFI.US,D,20120524,000000,22.2171,22.2171,21.5428,21.8426,74349.126495824,0
+ICFI.US,D,20120525,000000,21.9003,21.9003,21.3785,21.5906,47094.005495329,0
+ICFI.US,D,20120529,000000,21.6892,21.7848,21.3019,21.747,80087.522329814,0
+ICFI.US,D,20120530,000000,21.484,21.8904,21.2549,21.504,66766.210426131,0
+ICFI.US,D,20120531,000000,21.4741,21.8037,21.0985,21.7281,171968.12586176,0
+ICFI.US,D,20120601,000000,21.3785,21.8904,21.2162,21.8037,111484.53008712,0
+ICFI.US,D,20120604,000000,21.8137,22.1125,21.7559,21.987,113503.76263694,0
+ICFI.US,D,20120605,000000,21.8236,22.1324,21.8037,21.9103,63667.577085153,0
+ICFI.US,D,20120606,000000,22.0447,22.4412,21.987,22.4122,33363.023337881,0
+ICFI.US,D,20120607,000000,22.6343,22.8853,22.6144,22.71,107248.25851694,0
+ICFI.US,D,20120608,000000,22.5965,23.1254,22.3933,23.0317,34625.169193232,0
+ICFI.US,D,20120611,000000,23.3105,23.3105,21.8804,21.9103,69726.278828336,0
+ICFI.US,D,20120612,000000,22.1802,22.3266,21.8605,22.2171,45971.428672512,0
+ICFI.US,D,20120613,000000,22.1524,22.3356,21.5428,21.6105,63069.137204652,0
+ICFI.US,D,20120614,000000,21.7181,22.0069,21.4173,21.8904,42572.571297523,0
+ICFI.US,D,20120615,000000,21.8137,22.2469,21.5807,22.1424,85420.264285075,0
+ICFI.US,D,20120618,000000,21.977,22.1025,21.7848,21.9103,39809.305272128,0
+ICFI.US,D,20120619,000000,22.0547,22.2668,21.8804,22.1612,72942.391139144,0
+ICFI.US,D,20120620,000000,22.1324,22.2569,21.997,22.2081,33846.996529828,0
+ICFI.US,D,20120621,000000,22.1524,22.1524,21.6404,21.7938,53349.509615321,0
+ICFI.US,D,20120622,000000,21.9591,22.1125,21.4641,21.9392,436696.44138857,0
+ICFI.US,D,20120625,000000,21.737,21.8037,21.513,21.5229,42698.083017428,0
+ICFI.US,D,20120626,000000,21.0308,21.504,21.0308,21.2919,29192.017862046,0
+ICFI.US,D,20120627,000000,21.3785,21.4741,21.1872,21.3974,27857.577256032,0
+ICFI.US,D,20120628,000000,21.1972,21.513,21.1475,21.504,70578.754429921,0
+ICFI.US,D,20120629,000000,22.0069,23.0217,21.8804,23.0217,87305.952364907,0
+ICFI.US,D,20120702,000000,23.1821,23.6183,22.965,23.5913,65355.458694415,0
+ICFI.US,D,20120703,000000,23.6552,24.2557,23.3982,24.177,38484.905603705,0
+ICFI.US,D,20120705,000000,24.1601,24.177,23.4659,23.665,83295.601890549,0
+ICFI.US,D,20120706,000000,23.3882,23.4959,23.1921,23.4659,51286.096940108,0
+ICFI.US,D,20120709,000000,23.3485,23.8016,23.3105,23.7717,40317.376714297,0
+ICFI.US,D,20120710,000000,23.8892,24.0655,23.8105,23.9589,75176.499753428,0
+ICFI.US,D,20120711,000000,23.939,24.1502,23.675,23.9978,43370.82583611,0
+ICFI.US,D,20120712,000000,23.723,24.1969,23.5156,24.0565,50065.118928886,0
+ICFI.US,D,20120713,000000,24.0745,24.7267,24.0745,24.5565,53426.824834782,0
+ICFI.US,D,20120716,000000,24.5665,24.5665,24.1402,24.3035,39663.711677039,0
+ICFI.US,D,20120717,000000,24.4001,24.6352,23.9589,24.5764,62196.579727883,0
+ICFI.US,D,20120718,000000,24.5863,25.1251,24.5863,25.0017,88690.597658882,0
+ICFI.US,D,20120719,000000,25.0574,25.0574,23.5993,24.5863,34127.138688654,0
+ICFI.US,D,20120720,000000,24.3414,24.653,24.1601,24.3035,63157.497455464,0
+ICFI.US,D,20120723,000000,23.8494,24.2457,23.5834,23.5834,38908.633170099,0
+ICFI.US,D,20120724,000000,23.6093,23.8105,22.9351,23.0775,47277.754653267,0
+ICFI.US,D,20120725,000000,23.3005,23.3005,23.0695,23.1254,56789.534834438,0
+ICFI.US,D,20120726,000000,23.5346,23.5346,23.0317,23.1821,27632.660253964,0
+ICFI.US,D,20120727,000000,23.2418,24.2169,22.945,24.1222,37308.107717889,0
+ICFI.US,D,20120730,000000,24.1402,24.3115,23.8594,23.8594,35092.072791272,0
+ICFI.US,D,20120731,000000,23.8792,24.177,23.665,23.723,45194.260102869,0
+ICFI.US,D,20120801,000000,23.8294,24.0475,23.0974,23.4272,92942.934729215,0
+ICFI.US,D,20120802,000000,23.3485,23.4959,22.8554,23.1154,53291.272177287,0
+ICFI.US,D,20120803,000000,19.2542,21.3974,19.2542,21.2062,463280.8277579,0
+ICFI.US,D,20120806,000000,21.1872,21.3406,20.8765,21.1475,130629.58579433,0
+ICFI.US,D,20120807,000000,21.2351,21.2629,20.5299,21.2262,53575.430711149,0
+ICFI.US,D,20120808,000000,21.0408,21.245,20.7998,21.1185,30803.588345608,0
+ICFI.US,D,20120809,000000,21.1673,21.8804,21.1185,21.7659,80303.402488048,0
+ICFI.US,D,20120810,000000,21.6604,21.6992,21.4073,21.6006,133409.92141364,0
+ICFI.US,D,20120813,000000,21.494,21.8037,21.484,21.6304,145246.17864742,0
+ICFI.US,D,20120814,000000,21.7181,21.7181,21.2062,21.3306,83850.865739402,0
+ICFI.US,D,20120815,000000,21.1772,21.5807,21.1772,21.3974,93287.338888631,0
+ICFI.US,D,20120816,000000,21.4353,21.4353,21.0418,21.2162,66751.149019742,0
+ICFI.US,D,20120817,000000,21.1375,21.245,21.021,21.1872,96859.904483964,0
+ICFI.US,D,20120820,000000,21.0508,21.2919,20.7023,20.7998,61762.811223897,0
+ICFI.US,D,20120821,000000,20.8487,21.3506,20.8287,21.245,133003.26344114,0
+ICFI.US,D,20120822,000000,21.1275,21.245,20.751,20.781,67038.319834881,0
+ICFI.US,D,20120823,000000,20.761,21.4353,20.751,21.2819,124730.53495887,0
+ICFI.US,D,20120824,000000,21.2351,21.3406,20.8677,21.1673,75337.154754905,0
+ICFI.US,D,20120827,000000,21.1972,21.2351,20.9254,21.0111,19630.032992915,0
+ICFI.US,D,20120828,000000,20.9443,21.245,20.9443,21.1275,93922.930238221,0
+ICFI.US,D,20120829,000000,21.1772,21.513,21.1772,21.245,85072.847844382,0
+ICFI.US,D,20120830,000000,21.2062,21.2919,21.0995,21.1575,103893.58126737,0
+ICFI.US,D,20120831,000000,21.245,21.4073,21.0788,21.2819,87288.882771,0
+ICFI.US,D,20120904,000000,21.3117,21.8236,20.9054,21.7281,50641.468746683,0
+ICFI.US,D,20120905,000000,21.8904,22.1901,21.5657,21.7181,75695.616226949,0
+ICFI.US,D,20120906,000000,21.7281,21.9193,21.7091,21.7659,90185.693266374,0
+ICFI.US,D,20120907,000000,21.8426,21.8426,21.484,21.6703,41204.995597454,0
+ICFI.US,D,20120910,000000,21.6205,21.6205,20.9344,21.1275,98064.816995039,0
+ICFI.US,D,20120911,000000,21.1275,21.4552,20.9154,21.3874,76415.551452316,0
+ICFI.US,D,20120912,000000,21.3586,21.3974,21.0408,21.3019,39652.666645688,0
+ICFI.US,D,20120913,000000,21.3686,21.8187,21.2919,21.6604,92334.453911123,0
+ICFI.US,D,20120914,000000,21.7281,21.8804,21.6304,21.7759,66724.038488243,0
+ICFI.US,D,20120917,000000,21.6404,22.0647,21.5906,22.0258,34071.913531897,0
+ICFI.US,D,20120918,000000,21.7938,21.997,21.7938,21.9103,122526.54915735,0
+ICFI.US,D,20120919,000000,21.9103,21.987,21.6304,21.6604,32205.303233491,0
+ICFI.US,D,20120920,000000,21.484,21.494,21.3406,21.4353,13864.526627426,0
+ICFI.US,D,20120921,000000,21.7559,21.7559,21.0021,21.1772,183089.46833898,0
+ICFI.US,D,20120924,000000,21.0508,21.2549,20.5389,20.761,109503.45310017,0
+ICFI.US,D,20120925,000000,20.8854,21.0021,20.3447,20.4323,78662.713285469,0
+ICFI.US,D,20120926,000000,20.5489,20.5489,19.9981,19.9981,65842.444167642,0
+ICFI.US,D,20120927,000000,20.0161,20.0808,19.8797,19.9095,70721.335743732,0
+ICFI.US,D,20120928,000000,19.796,19.9184,19.3518,19.4065,93901.844269278,0
+ICFI.US,D,20121001,000000,19.5539,19.7591,19.4155,19.5539,78395.624345514,0
+ICFI.US,D,20121002,000000,19.6616,19.6616,19.3328,19.4554,38126.44413166,0
+ICFI.US,D,20121003,000000,19.5539,19.7402,19.313,19.4902,76807.148018415,0
+ICFI.US,D,20121004,000000,16.6857,18.6864,16.6857,18.3966,184431.94169507,0
+ICFI.US,D,20121005,000000,18.5093,18.7144,18.2512,18.3002,48596.129759135,0
+ICFI.US,D,20121008,000000,18.1348,18.2115,18.0671,18.1636,83453.244610747,0
+ICFI.US,D,20121009,000000,18.1348,18.2992,18.0761,18.2015,134932.12755262,0
+ICFI.US,D,20121010,000000,18.2812,18.3279,18.1448,18.1636,90916.673523092,0
+ICFI.US,D,20121011,000000,18.2812,18.31,17.9395,18.2512,123163.1446007,0
+ICFI.US,D,20121012,000000,18.3199,18.3569,18.0859,18.1547,28098.559758247,0
+ICFI.US,D,20121015,000000,18.1538,18.1538,17.9117,17.9794,153667.51300606,0
+ICFI.US,D,20121016,000000,18.0859,18.1815,17.8549,18.0272,188561.77932677,0
+ICFI.US,D,20121017,000000,18.1158,18.4066,17.9306,18.2712,746468.40295435,0
+ICFI.US,D,20121018,000000,18.31,18.577,18.2313,18.31,361044.00119326,0
+ICFI.US,D,20121019,000000,18.1448,18.1965,17.593,17.7593,86767.758109961,0
+ICFI.US,D,20121022,000000,17.7792,18.2912,17.7792,18.0859,141072.16089031,0
+ICFI.US,D,20121023,000000,17.9694,18.0073,17.7394,17.9694,52371.522293834,0
+ICFI.US,D,20121024,000000,17.9984,18.1716,17.6906,17.7693,39096.398703075,0
+ICFI.US,D,20121025,000000,17.8549,18.0671,17.6507,17.8071,61391.296532982,0
+ICFI.US,D,20121026,000000,17.845,17.8638,17.4874,17.6219,60809.926246389,0
+ICFI.US,D,20121031,000000,17.6906,17.8818,17.4476,17.7194,58171.167847137,0
+ICFI.US,D,20121101,000000,17.7693,18.3379,17.7493,18.2812,140393.39350908,0
+ICFI.US,D,20121102,000000,18.4893,20.2312,17.9694,19.9882,214573.83225335,0
+ICFI.US,D,20121105,000000,19.9284,20.9741,19.9284,20.3368,186398.9613694,0
+ICFI.US,D,20121106,000000,20.2999,20.7023,20.0888,20.6943,104316.30474,0
+ICFI.US,D,20121107,000000,20.4712,20.4712,20.0728,20.4224,107105.67720313,0
+ICFI.US,D,20121108,000000,20.4513,20.5489,20.1037,20.1914,86000.63047791,0
+ICFI.US,D,20121109,000000,20.0648,20.4423,20.0071,20.28,37827.224191411,0
+ICFI.US,D,20121112,000000,20.1236,20.2312,19.9931,20.1326,41862.677009749,0
+ICFI.US,D,20121113,000000,19.9882,20.2999,19.3428,19.3618,77822.286808994,0
+ICFI.US,D,20121114,000000,20.27,20.28,19.3229,19.3428,95565.627628319,0
+ICFI.US,D,20121115,000000,19.4065,19.8149,19.3229,19.4942,140773.94504382,0
+ICFI.US,D,20121116,000000,19.4065,19.7501,19.4065,19.534,110290.66260741,0
+ICFI.US,D,20121119,000000,19.787,20.1236,19.6804,20.1037,57393.999277494,0
+ICFI.US,D,20121120,000000,20.036,20.036,19.5241,19.534,62622.315481795,0
+ICFI.US,D,20121121,000000,19.6027,19.9882,19.5042,19.8427,83610.887330946,0
+ICFI.US,D,20121123,000000,19.8797,20.036,19.787,19.8617,25172.630543855,0
+ICFI.US,D,20121126,000000,19.9484,20.1236,19.5729,19.8427,146986.27313216,0
+ICFI.US,D,20121127,000000,19.8717,20.4513,19.8637,20.2312,87713.614431153,0
+ICFI.US,D,20121128,000000,20.2312,20.4902,20.0748,20.3447,106932.97307654,0
+ICFI.US,D,20121129,000000,20.5389,20.8387,20.4612,20.6843,58754.546321248,0
+ICFI.US,D,20121130,000000,20.9154,20.9641,20.5857,20.8765,143090.38934636,0
+ICFI.US,D,20121203,000000,21.0888,21.0888,20.7311,20.8765,48085.046035687,0
+ICFI.US,D,20121204,000000,21.0508,21.3207,20.8954,21.2729,112468.54197117,0
+ICFI.US,D,20121205,000000,21.3874,21.6992,21.245,21.4173,64297.143872189,0
+ICFI.US,D,20121206,000000,21.3506,21.5906,21.1575,21.3506,22851.16577252,0
+ICFI.US,D,20121207,000000,21.2629,21.3874,21.021,21.1185,41122.659909198,0
+ICFI.US,D,20121210,000000,21.1972,21.5229,20.9651,21.2162,42853.717550107,0
+ICFI.US,D,20121211,000000,21.3406,21.9392,21.2062,21.9193,53778.257650512,0
+ICFI.US,D,20121212,000000,22.0159,22.0159,21.4741,21.5906,64146.529808304,0
+ICFI.US,D,20121213,000000,21.513,21.7848,21.4233,21.5428,19550.709585936,0
+ICFI.US,D,20121214,000000,21.4641,22.1125,21.4641,21.8426,54802.433284924,0
+ICFI.US,D,20121217,000000,21.8904,22.2171,21.7938,22.1324,85137.109844974,0
+ICFI.US,D,20121218,000000,22.6901,23.1621,22.2768,23.0695,144144.68779354,0
+ICFI.US,D,20121219,000000,23.0507,23.1154,22.6055,22.6055,59480.50610917,0
+ICFI.US,D,20121220,000000,22.5865,22.8753,22.5089,22.7399,87101.117238024,0
+ICFI.US,D,20121221,000000,22.5576,22.7399,21.977,22.7399,153129.31875112,0
+ICFI.US,D,20121224,000000,22.8753,22.8753,22.46,22.6433,8911.3321131518,0
+ICFI.US,D,20121226,000000,22.7299,22.7299,22.3266,22.46,29987.260119355,0
+ICFI.US,D,20121227,000000,21.1475,22.48,21.1475,22.4412,28976.137703812,0
+ICFI.US,D,20121228,000000,22.3066,23.3105,22.2668,22.2868,30358.774810269,0
+ICFI.US,D,20121231,000000,22.3555,22.6901,22.0159,22.6343,67778.336935433,0
+ICFI.US,D,20130102,000000,23.1522,23.1721,22.6244,22.9939,93526.313203326,0
+ICFI.US,D,20130103,000000,22.965,22.965,22.1524,22.5676,58327.806473576,0
+ICFI.US,D,20130104,000000,22.6901,22.8086,21.977,22.5477,74669.432405017,0
+ICFI.US,D,20130107,000000,22.4023,22.5089,22.2081,22.46,59871.09858151,0
+ICFI.US,D,20130108,000000,22.3833,22.4511,22.2469,22.3166,28450.996667735,0
+ICFI.US,D,20130109,000000,22.4222,22.4511,21.9671,22.1025,42431.998171231,0
+ICFI.US,D,20130110,000000,21.737,22,21.5717,21.7281,128109.31045866,0
+ICFI.US,D,20130111,000000,21.8037,22.5089,21.6504,22.4412,82700.174291326,0
+ICFI.US,D,20130114,000000,22.4122,22.5676,22.1404,22.5377,77356.387304713,0
+ICFI.US,D,20130115,000000,22.4122,22.46,22.1802,22.4023,57421.109808993,0
+ICFI.US,D,20130116,000000,22.3166,22.3166,21.9671,21.997,39212.873579145,0
+ICFI.US,D,20130117,000000,22.1224,22.2868,21.9671,22.0447,42552.489422339,0
+ICFI.US,D,20130118,000000,22.0647,22.4999,21.8137,22.3833,96635.991575657,0
+ICFI.US,D,20130122,000000,22.3356,22.7299,22.0308,22.5965,43135.867896451,0
+ICFI.US,D,20130123,000000,22.6244,22.6901,22.3066,22.6433,137165.23207315,0
+ICFI.US,D,20130124,000000,22.6144,22.7698,22.4312,22.5865,43857.811309336,0
+ICFI.US,D,20130125,000000,22.6812,22.955,21.8426,22.0159,81598.683437453,0
+ICFI.US,D,20130128,000000,22.0159,22.6712,22.0069,22.6055,77048.13052063,0
+ICFI.US,D,20130129,000000,22.3734,23.1334,22.3734,23.0507,72229.484570092,0
+ICFI.US,D,20130130,000000,22.8953,22.965,21.9671,22.0737,104023.1093623,0
+ICFI.US,D,20130131,000000,22.1125,22.6901,21.987,22.1025,85175.265407825,0
+ICFI.US,D,20130201,000000,22.1612,22.46,22.0737,22.2768,66476.027329715,0
+ICFI.US,D,20130204,000000,22.1802,22.2569,21.9292,21.9491,112786.83969285,0
+ICFI.US,D,20130205,000000,22.0737,22.4023,22.0737,22.2768,94144.834959011,0
+ICFI.US,D,20130206,000000,22.0497,22.6045,22.0497,22.5278,45784.667233295,0
+ICFI.US,D,20130207,000000,22.5865,22.5865,22.2469,22.3066,60296.834335423,0
+ICFI.US,D,20130208,000000,22.2968,22.4511,22.0258,22.0925,35605.164702238,0
+ICFI.US,D,20130211,000000,21.9591,22.0647,21.8715,22.0547,13213.873871445,0
+ICFI.US,D,20130212,000000,22.0647,22.0647,21.8705,21.8904,89846.309575755,0
+ICFI.US,D,20130213,000000,21.9671,22.1712,21.9292,22.0925,97347.89405095,0
+ICFI.US,D,20130214,000000,22.1224,22.5377,21.6723,22.5178,75062.033064876,0
+ICFI.US,D,20130215,000000,22.6533,23.6473,22.48,23.5156,108427.06459028,0
+ICFI.US,D,20130219,000000,23.6183,23.9978,23.5666,23.939,67536.350339459,0
+ICFI.US,D,20130220,000000,23.9978,24.187,23.3782,23.4759,78016.076904527,0
+ICFI.US,D,20130221,000000,23.5256,24.0655,23.5256,23.7817,72971.509858163,0
+ICFI.US,D,20130222,000000,23.8594,24.1312,23.7617,23.8991,69843.757798166,0
+ICFI.US,D,20130225,000000,24.0276,24.8054,23.0267,23.1064,52105.437447637,0
+ICFI.US,D,20130226,000000,23.1621,23.723,23.1621,23.4362,30918.055034159,0
+ICFI.US,D,20130227,000000,23.8016,23.8016,23.2268,23.3105,42866.770768978,0
+ICFI.US,D,20130228,000000,23.1621,24.1312,23.1621,23.8892,123283.63585182,0
+ICFI.US,D,20130301,000000,23.9091,23.9978,23.5596,23.8394,70446.214053703,0
+ICFI.US,D,20130304,000000,23.5736,24.0376,23.2318,24.0078,95207.166156275,0
+ICFI.US,D,20130305,000000,24.0475,24.6252,23.8882,24.5665,84695.308590913,0
+ICFI.US,D,20130306,000000,24.2856,24.8353,24.2856,24.8154,57844.837375387,0
+ICFI.US,D,20130307,000000,24.7367,25.0664,24.7367,25.0475,54481.123281972,0
+ICFI.US,D,20130308,000000,25.1052,25.5115,24.9728,25.4458,174685.20357424,0
+ICFI.US,D,20130311,000000,25.3164,25.4578,25.1172,25.2138,51629.497005763,0
+ICFI.US,D,20130312,000000,25.1052,25.5892,25.0385,25.5495,124305.80329871,0
+ICFI.US,D,20130313,000000,25.5115,26.0016,25.416,25.8003,70626.950930364,0
+ICFI.US,D,20130314,000000,25.918,26.5503,25.8093,26.3899,166081.12415141,0
+ICFI.US,D,20130315,000000,26.4756,26.882,25.9917,26.2665,135732.39027873,0
+ICFI.US,D,20130318,000000,25.6769,26.4856,25.6769,26.1011,61566.008847087,0
+ICFI.US,D,20130319,000000,26.0911,26.2665,25.4458,25.7068,112781.81922405,0
+ICFI.US,D,20130320,000000,25.7356,26.4557,25.7356,26.4557,56308.573923768,0
+ICFI.US,D,20130321,000000,26.2485,26.3512,25.859,26.1111,96747.445982931,0
+ICFI.US,D,20130322,000000,26.1211,26.2485,25.9637,26.1111,60560.9109941,0
+ICFI.US,D,20130325,000000,26.1011,26.2197,25.908,26.0214,34791.848757263,0
+ICFI.US,D,20130326,000000,26.1898,26.1898,25.6969,25.898,119427.91581638,0
+ICFI.US,D,20130327,000000,25.638,26.2575,25.5395,26.1311,156217.91115451,0
+ICFI.US,D,20130328,000000,26.2296,26.7405,25.9967,26.2665,67585.550933662,0
+ICFI.US,D,20130401,000000,26.1509,26.2755,25.5395,25.6869,62711.679826367,0
+ICFI.US,D,20130402,000000,25.8393,26.0514,25.1251,25.2217,61378.243314113,0
+ICFI.US,D,20130403,000000,25.2138,25.9457,25.1251,25.5892,105210.95227946,0
+ICFI.US,D,20130404,000000,25.5305,25.6969,25.2138,25.6082,85241.535595933,0
+ICFI.US,D,20130405,000000,25.2217,25.4548,24.8453,25.2497,37679.622408803,0
+ICFI.US,D,20130408,000000,25.3164,25.638,25.1849,25.6182,65410.683851173,0
+ICFI.US,D,20130409,000000,25.6182,26.0314,25.5594,25.5892,79623.63101305,0
+ICFI.US,D,20130410,000000,25.7166,26.7007,25.7166,26.2485,76028.975355013,0
+ICFI.US,D,20130411,000000,26.1509,26.3512,25.8493,25.9457,27387.661376712,0
+ICFI.US,D,20130412,000000,25.7356,25.7913,25.2217,25.4358,42253.26948209,0
+ICFI.US,D,20130415,000000,25.3861,25.4926,24.0565,24.3035,91972.980157801,0
+ICFI.US,D,20130416,000000,24.2955,25.2745,24.2706,25.1849,82855.808824007,0
+ICFI.US,D,20130417,000000,25.0285,25.7963,24.5665,25.5792,110540.68195345,0
+ICFI.US,D,20130418,000000,25.6769,25.7636,24.4997,25.1052,95118.805905463,0
+ICFI.US,D,20130419,000000,25.0953,25.5215,24.924,25.1052,82933.124043467,0
+ICFI.US,D,20130422,000000,25.2138,25.2217,24.3314,25.1152,38443.737759577,0
+ICFI.US,D,20130423,000000,25.1351,25.5942,24.924,25.1849,49745.817113451,0
+ICFI.US,D,20130424,000000,25.2138,25.4259,25.0953,25.3064,19276.591989667,0
+ICFI.US,D,20130425,000000,25.2885,25.6969,25.0385,25.0754,34501.665660847,0
+ICFI.US,D,20130426,000000,24.9728,25.0754,24.5096,24.8553,34340.006565611,0
+ICFI.US,D,20130429,000000,24.9728,26.0514,24.9628,25.7356,44278.526594453,0
+ICFI.US,D,20130430,000000,25.5982,26.2575,25.5792,26.1798,48423.425632547,0
+ICFI.US,D,20130501,000000,26.0114,26.0811,24.905,25.7266,209394.71664324,0
+ICFI.US,D,20130502,000000,25.7716,26.1798,25.5495,26.0114,57397.011558771,0
+ICFI.US,D,20130503,000000,25.6331,26.5543,25.6331,26.3312,39145.599297277,0
+ICFI.US,D,20130506,000000,26.2575,26.8361,26.2098,26.6031,46721.486710655,0
+ICFI.US,D,20130507,000000,26.3312,26.6529,26.3152,26.5931,419974.26392238,0
+ICFI.US,D,20130508,000000,26.1011,26.622,26.1011,26.5353,231431.56237703,0
+ICFI.US,D,20130509,000000,26.1509,26.6419,26.1509,26.5453,81443.048904773,0
+ICFI.US,D,20130510,000000,26.4956,26.7007,26.3412,26.5055,231630.37294135,0
+ICFI.US,D,20130513,000000,26.3312,26.5055,26.1838,26.4457,47031.751682257,0
+ICFI.US,D,20130514,000000,26.4269,26.5453,26.3899,26.5055,50141.430054588,0
+ICFI.US,D,20130515,000000,26.3412,26.5453,26.3122,26.4956,53176.805488735,0
+ICFI.US,D,20130516,000000,26.5055,26.7405,25.5215,26.6519,214560.77903447,0
+ICFI.US,D,20130517,000000,26.7595,27.9157,26.7107,27.8779,118941.93443691,0
+ICFI.US,D,20130520,000000,27.8201,28.4565,27.6558,28.2354,90311.204986277,0
+ICFI.US,D,20130521,000000,28.1887,28.5342,27.9626,28.4265,114404.43473896,0
+ICFI.US,D,20130522,000000,28.5342,29.8567,28.4265,28.7852,429741.08391839,0
+ICFI.US,D,20130523,000000,28.5242,29.2094,28.2931,28.7563,160904.01672883,0
+ICFI.US,D,20130524,000000,28.6806,28.9784,28.5829,28.9296,52469.923482238,0
+ICFI.US,D,20130528,000000,29.2961,29.7004,28.7463,28.814,276201.09081974,0
+ICFI.US,D,20130529,000000,28.7273,28.9884,28.3211,28.6129,118531.26008939,0
+ICFI.US,D,20130530,000000,28.6896,29.0361,28.6408,28.9584,52211.871386115,0
+ICFI.US,D,20130531,000000,28.833,29.1825,28.804,29.1148,93998.237270163,0
+ICFI.US,D,20130603,000000,29.1048,29.8379,28.7752,29.4734,177702.50532072,0
+ICFI.US,D,20130604,000000,29.5012,29.7103,28.9884,29.1048,150962.48441871,0
+ICFI.US,D,20130605,000000,29.1427,29.4136,28.6806,28.7653,42560.522172413,0
+ICFI.US,D,20130606,000000,28.8609,29.4823,28.6319,29.4136,90073.23476534,0
+ICFI.US,D,20130607,000000,29.6346,29.6346,28.7273,29.3349,49016.845044251,0
+ICFI.US,D,20130610,000000,29.3837,29.5949,29.0849,29.5301,42765.357299295,0
+ICFI.US,D,20130611,000000,29.315,29.5012,29.075,29.1925,19056.695456395,0
+ICFI.US,D,20130612,000000,29.4823,29.5401,29.1925,29.325,95140.895968166,0
+ICFI.US,D,20130613,000000,29.4235,29.8379,29.2024,29.7103,172832.65058846,0
+ICFI.US,D,20130614,000000,29.7602,29.7791,29.3299,29.5401,44477.337158779,0
+ICFI.US,D,20130617,000000,29.8179,29.8567,29.2024,29.5301,81472.167623789,0
+ICFI.US,D,20130618,000000,29.6346,30.2243,29.6278,30.0709,63294.054206719,0
+ICFI.US,D,20130619,000000,30.046,30.046,29.5112,29.8179,72579.913292064,0
+ICFI.US,D,20130620,000000,29.4235,30.042,29.2662,29.8867,111748.6067458,0
+ICFI.US,D,20130621,000000,30.0032,30.2621,29.5212,30.0221,204318.01859658,0
+ICFI.US,D,20130624,000000,29.7403,30.0032,29.3548,29.7791,56345.725392859,0
+ICFI.US,D,20130625,000000,30.0809,30.0809,29.4235,29.7004,69407.981106661,0
+ICFI.US,D,20130626,000000,29.7791,29.9344,29.6346,29.6646,44279.530688212,0
+ICFI.US,D,20130627,000000,29.8867,30.1376,29.7692,29.9434,55491.241603755,0
+ICFI.US,D,20130628,000000,29.798,30.8029,29.798,30.4264,199786.54346119,0
+ICFI.US,D,20130701,000000,30.7262,31.1734,30.6775,30.9105,183529.26140552,0
+ICFI.US,D,20130702,000000,30.6207,30.997,30.4075,30.7929,48707.584166409,0
+ICFI.US,D,20130703,000000,30.5918,31.7002,30.2522,31.5568,42683.021611039,0
+ICFI.US,D,20130705,000000,31.9542,31.9542,31.0827,31.285,94702.106995383,0
+ICFI.US,D,20130708,000000,31.4612,31.7679,31.285,31.3745,65314.290850287,0
+ICFI.US,D,20130709,000000,31.5946,31.7969,31.3447,31.5001,104924.78555808,0
+ICFI.US,D,20130710,000000,31.4801,32.0976,31.4801,31.9343,84032.606709822,0
+ICFI.US,D,20130711,000000,32.1076,32.3475,31.7679,31.8646,93284.326607352,0
+ICFI.US,D,20130712,000000,31.8845,31.982,31.3547,31.7202,52695.844578064,0
+ICFI.US,D,20130715,000000,31.7202,31.9542,31.3745,31.758,179929.58527869,0
+ICFI.US,D,20130716,000000,31.7291,31.7291,31.4035,31.6235,88065.047246883,0
+ICFI.US,D,20130717,000000,31.758,32.002,31.51,31.6235,97562.770115424,0
+ICFI.US,D,20130718,000000,31.6235,32.4362,31.1017,32.2021,107151.86551605,0
+ICFI.US,D,20130719,000000,32.2321,32.735,32.2321,32.4462,61236.666094061,0
+ICFI.US,D,20130722,000000,32.2998,32.8625,32.2998,32.6573,94941.08131008,0
+ICFI.US,D,20130723,000000,32.6294,32.8485,32.3177,32.5707,70348.816959057,0
+ICFI.US,D,20130724,000000,32.5806,33.1613,32.1274,32.4163,63168.542486817,0
+ICFI.US,D,20130725,000000,32.3575,32.9511,32.1176,32.7161,70707.278431102,0
+ICFI.US,D,20130726,000000,32.476,32.9082,31.7879,32.6663,46430.29952048,0
+ICFI.US,D,20130729,000000,32.5707,32.8286,32.4262,32.5707,46393.148051388,0
+ICFI.US,D,20130730,000000,32.6294,32.9749,32.2998,32.3964,42705.111673743,0
+ICFI.US,D,20130731,000000,32.7738,32.9082,32.2021,32.242,71230.41127966,0
+ICFI.US,D,20130801,000000,32.5408,33.1413,32.5408,32.7738,67807.455654452,0
+ICFI.US,D,20130802,000000,33.1035,33.7976,33.0239,33.7778,80468.073864562,0
+ICFI.US,D,20130805,000000,33.6602,33.7001,33.0139,33.3724,40864.607813077,0
+ICFI.US,D,20130806,000000,33.206,33.3444,32.3177,32.4462,143132.56128424,0
+ICFI.US,D,20130807,000000,32.4462,33.0049,32.2659,32.8286,58510.551537755,0
+ICFI.US,D,20130808,000000,33.0636,33.5935,32.8107,33.1613,37085.198903341,0
+ICFI.US,D,20130809,000000,32.9561,33.0536,32.4163,32.476,46965.481494148,0
+ICFI.US,D,20130812,000000,32.1464,32.726,32.1464,32.6394,58974.44285452,0
+ICFI.US,D,20130813,000000,32.6663,33.1891,32.1354,33.0338,65256.053412251,0
+ICFI.US,D,20130814,000000,32.8784,33.0836,32.7161,32.9561,51434.702816473,0
+ICFI.US,D,20130815,000000,32.7928,33.0736,32.485,32.9949,87426.443616015,0
+ICFI.US,D,20130816,000000,32.9749,33.1713,32.6763,33.0049,87777.876431744,0
+ICFI.US,D,20130819,000000,32.8107,33.0936,32.6394,32.6862,58038.627470918,0
+ICFI.US,D,20130820,000000,32.6294,32.9462,32.2021,32.2998,48741.723354222,0
+ICFI.US,D,20130821,000000,32.1464,32.485,31.7202,31.758,37286.017655186,0
+ICFI.US,D,20130822,000000,31.8944,33.4968,31.6335,32.6663,41103.582127772,0
+ICFI.US,D,20130823,000000,33.5268,33.5268,32.0877,32.7061,26649.65246368,0
+ICFI.US,D,20130826,000000,32.8685,32.8685,32.0787,32.4661,47098.021870365,0
+ICFI.US,D,20130827,000000,32.2021,32.5039,31.0737,31.2451,36010.818580966,0
+ICFI.US,D,20130828,000000,31.3447,31.6335,31.027,31.1414,33866.074311255,0
+ICFI.US,D,20130829,000000,31.1414,32.0787,31.0737,32.0687,40486.064465848,0
+ICFI.US,D,20130830,000000,31.9542,31.9542,31.3645,31.758,61998.773257314,0
+ICFI.US,D,20130903,000000,32.0389,32.1653,31.6903,31.8168,27664.79125426,0
+ICFI.US,D,20130904,000000,31.7779,31.8556,31.1784,31.3048,52704.881421897,0
+ICFI.US,D,20130905,000000,31.265,31.9044,30.9673,31.7291,63351.287550995,0
+ICFI.US,D,20130906,000000,31.9443,32.002,30.9773,31.748,25355.375608035,0
+ICFI.US,D,20130909,000000,31.6534,32.5219,31.4801,32.4063,33257.593493162,0
+ICFI.US,D,20130910,000000,32.4562,33.1135,32.1514,32.9272,57181.131400537,0
+ICFI.US,D,20130911,000000,32.7738,33.7479,32.494,33.1413,43166.994802987,0
+ICFI.US,D,20130912,000000,33.1323,33.2757,32.8585,32.9082,30972.276097158,0
+ICFI.US,D,20130913,000000,32.8884,33.1613,32.2898,32.735,60646.258963634,0
+ICFI.US,D,20130916,000000,33.246,33.4581,32.6394,32.735,30636.908781575,0
+ICFI.US,D,20130917,000000,32.7928,33.7099,32.4362,33.3247,38748.982262383,0
+ICFI.US,D,20130918,000000,33.4681,33.7778,32.9182,33.5546,37549.090220104,0
+ICFI.US,D,20130919,000000,33.5546,34.2309,33.3914,33.9819,59020.631167444,0
+ICFI.US,D,20130920,000000,33.9819,34.7646,33.5348,33.7876,95768.454567684,0
+ICFI.US,D,20130923,000000,33.8076,34.2697,33.199,33.8663,43165.990709228,0
+ICFI.US,D,20130924,000000,33.952,34.5884,33.4481,34.0666,37177.575529189,0
+ICFI.US,D,20130925,000000,33.3534,33.962,33.3534,33.7578,82952.201824893,0
+ICFI.US,D,20130926,000000,33.8465,34.2508,33.4102,34.1054,89374.385508917,0
+ICFI.US,D,20130927,000000,33.8465,34.2209,33.5745,34.0954,25062.18023034,0
+ICFI.US,D,20130930,000000,33.6512,34.4161,33.1323,34.191,65007.038159963,0
+ICFI.US,D,20131001,000000,33.9819,34.7646,33.9032,34.7049,54380.713906049,0
+ICFI.US,D,20131002,000000,34.4629,34.7646,34.2209,34.4629,59401.182702191,0
+ICFI.US,D,20131003,000000,34.3862,34.6572,33.1613,33.3047,41044.340595978,0
+ICFI.US,D,20131004,000000,33.1792,33.9122,33.1792,33.4201,51081.261813225,0
+ICFI.US,D,20131007,000000,33.0536,33.4391,33.0536,33.0736,49102.193013785,0
+ICFI.US,D,20131008,000000,32.9849,33.3914,32.6862,32.745,35934.507455265,0
+ICFI.US,D,20131009,000000,32.8685,33.1223,32.6394,32.9372,31377.929975887,0
+ICFI.US,D,20131010,000000,33.2657,34.4341,33.206,34.201,90822.288709724,0
+ICFI.US,D,20131011,000000,34.0297,34.5217,31.0827,34.0854,69488.308607398,0
+ICFI.US,D,20131014,000000,34.0297,34.4251,33.5845,33.6802,114122.28439261,0
+ICFI.US,D,20131015,000000,33.6512,33.942,33.4968,33.7976,41735.157102326,0
+ICFI.US,D,20131016,000000,33.9719,33.9719,33.6901,33.7678,60572.960119211,0
+ICFI.US,D,20131017,000000,33.7289,34.0854,33.3624,33.952,66795.329145149,0
+ICFI.US,D,20131018,000000,34.3384,34.7646,33.2957,34.7049,155851.41693238,0
+ICFI.US,D,20131021,000000,34.7547,34.8105,34.4161,34.6372,56852.792741269,0
+ICFI.US,D,20131022,000000,34.6671,34.8961,34.4828,34.685,61568.017034606,0
+ICFI.US,D,20131023,000000,34.4828,34.936,33.3147,33.4481,96107.838258303,0
+ICFI.US,D,20131024,000000,33.4868,33.7199,33.1413,33.4391,80707.048179258,0
+ICFI.US,D,20131025,000000,33.5645,33.7199,33.197,33.4868,41111.614877846,0
+ICFI.US,D,20131028,000000,33.5745,34.1711,32.9949,33.9919,59753.61961168,0
+ICFI.US,D,20131029,000000,33.9919,34.3763,33.7479,34.2309,41423.888036966,0
+ICFI.US,D,20131030,000000,34.3474,34.4629,34.0387,34.2897,74769.84178094,0
+ICFI.US,D,20131031,000000,34.0666,34.4161,33.3534,33.4291,139614.21675191,0
+ICFI.US,D,20131101,000000,33.3345,33.6602,32.8385,33.4581,100454.560142,0
+ICFI.US,D,20131104,000000,33.6602,34.211,33.3047,33.7199,97242.464206231,0
+ICFI.US,D,20131105,000000,33.4102,34.2408,33.4102,34.0466,48625.248478152,0
+ICFI.US,D,20131106,000000,34.7906,34.7906,31.4323,32.002,78447.837220995,0
+ICFI.US,D,20131107,000000,32.0687,32.7061,31.6235,31.8267,128618.38599459,0
+ICFI.US,D,20131108,000000,31.8745,33.1223,31.8267,32.494,51779.106975889,0
+ICFI.US,D,20131111,000000,32.3575,32.7738,31.992,32.3864,22886.309054092,0
+ICFI.US,D,20131112,000000,32.476,32.5219,31.982,32.1464,77510.013649875,0
+ICFI.US,D,20131113,000000,32.0309,32.2221,31.6723,32.0587,32678.231394087,0
+ICFI.US,D,20131114,000000,32.1653,32.1922,31.6903,32.1653,56333.676267749,0
+ICFI.US,D,20131115,000000,32.1176,32.2708,31.9044,32.0877,64413.61874826,0
+ICFI.US,D,20131118,000000,32.2898,32.6294,31.8646,31.982,47015.68618211,0
+ICFI.US,D,20131119,000000,32.0687,32.8286,31.6624,32.8197,56026.423577425,0
+ICFI.US,D,20131120,000000,32.8197,32.8197,32.1076,32.6095,50513.948839261,0
+ICFI.US,D,20131121,000000,32.6095,33.4291,32.6006,33.1613,38524.065260315,0
+ICFI.US,D,20131122,000000,33.2559,33.8275,33.1613,33.6412,51986.954384048,0
+ICFI.US,D,20131125,000000,33.6512,34.1811,33.4681,33.6025,28065.424664193,0
+ICFI.US,D,20131126,000000,33.5447,34.2697,33.5447,33.8853,26715.922651789,0
+ICFI.US,D,20131127,000000,33.8563,34.5984,33.7778,34.5505,45565.774793783,0
+ICFI.US,D,20131129,000000,34.7348,35.0415,34.2996,34.936,31382.950444683,0
+ICFI.US,D,20131202,000000,34.8195,34.9559,32.9849,33.2757,55302.471977021,0
+ICFI.US,D,20131203,000000,33.1513,33.4968,32.1176,32.476,110705.35332997,0
+ICFI.US,D,20131204,000000,32.3078,32.3078,31.8068,31.982,54320.468280496,0
+ICFI.US,D,20131205,000000,31.8944,32.3775,31.8366,32.1922,37469.766813125,0
+ICFI.US,D,20131206,000000,32.5219,32.7539,32.0587,32.5129,46706.425304266,0
+ICFI.US,D,20131209,000000,32.4661,32.4661,31.8745,32.2321,72700.404543171,0
+ICFI.US,D,20131210,000000,32.0209,32.2321,31.8745,31.9143,80986.186244323,0
+ICFI.US,D,20131211,000000,31.8646,32.0687,31.0737,31.2351,126757.80025875,0
+ICFI.US,D,20131212,000000,31.3547,32.3675,31.0827,31.7779,191173.42719452,0
+ICFI.US,D,20131213,000000,31.7679,32.6763,31.7679,32.3775,108635.91609219,0
+ICFI.US,D,20131216,000000,32.476,32.8197,32.476,32.726,47740.641876272,0
+ICFI.US,D,20131217,000000,32.6194,32.9849,31.5797,32.7928,64114.398808009,0
+ICFI.US,D,20131218,000000,32.9272,34.3474,32.8107,33.7876,137838.9789856,0
+ICFI.US,D,20131219,000000,33.7379,33.8176,33.0049,33.0139,24855.336915939,0
+ICFI.US,D,20131220,000000,33.1713,33.4968,33.0338,33.197,197903.86766263,0
+ICFI.US,D,20131223,000000,33.226,33.3345,33.0139,33.226,64830.317658339,0
+ICFI.US,D,20131224,000000,33.1135,33.3724,33.0456,33.1792,19978.453527367,0
+ICFI.US,D,20131226,000000,33.4013,33.5447,32.9272,33.2757,86367.124700028,0
+ICFI.US,D,20131227,000000,33.4102,33.7001,33.0338,33.4391,75493.793381344,0
+ICFI.US,D,20131230,000000,33.3345,33.477,32.9849,33.2657,28492.164511864,0
+ICFI.US,D,20131231,000000,33.3047,33.8226,33.1891,33.5168,38580.294510832,0
+ICFI.US,D,20140102,000000,33.4581,33.6313,33.0936,33.2657,49339.159140964,0
+ICFI.US,D,20140103,000000,33.3247,33.932,33.3247,33.6901,55824.60073182,0
+ICFI.US,D,20140106,000000,33.7479,33.8763,33.3247,33.7778,94861.7579031,0
+ICFI.US,D,20140107,000000,33.9719,34.5118,33.7778,34.2309,68246.244627235,0
+ICFI.US,D,20140108,000000,34.1054,34.3574,33.3814,34.0566,116503.99478951,0
+ICFI.US,D,20140109,000000,34.2697,34.5317,34.1054,34.3474,47843.059439713,0
+ICFI.US,D,20140110,000000,34.4251,34.4251,33.9819,34.2897,41630.731351368,0
+ICFI.US,D,20140113,000000,34.2597,34.4728,33.2947,33.8763,96828.777577429,0
+ICFI.US,D,20140114,000000,33.942,34.1233,33.6313,33.8763,92791.316571571,0
+ICFI.US,D,20140115,000000,33.932,34.0755,33.7199,33.8763,137083.90047865,0
+ICFI.US,D,20140116,000000,33.7678,34.2508,33.7678,34.2408,48464.593476675,0
+ICFI.US,D,20140117,000000,34.1512,34.453,32.6573,34.3384,46913.268618667,0
+ICFI.US,D,20140121,000000,34.4828,34.5685,33.9032,34.3574,63896.510462256,0
+ICFI.US,D,20140122,000000,34.4251,34.5415,33.952,34.4251,63587.249584414,0
+ICFI.US,D,20140123,000000,34.0387,34.5018,33.6125,34.4828,66966.025084218,0
+ICFI.US,D,20140124,000000,34.1711,34.1711,32.9849,33.3047,90097.333015561,0
+ICFI.US,D,20140127,000000,33.4581,34.0666,33.197,33.8076,103197.74429222,0
+ICFI.US,D,20140128,000000,33.0338,33.7976,32.9661,33.6901,145192.96167818,0
+ICFI.US,D,20140129,000000,33.3247,33.6125,32.2121,32.6862,115986.88650351,0
+ICFI.US,D,20140130,000000,33.0338,33.3444,32.726,33.1223,75464.674662326,0
+ICFI.US,D,20140131,000000,32.4661,32.7539,32.252,32.5039,55819.580263023,0
+ICFI.US,D,20140203,000000,32.5906,32.5906,31.7202,31.9343,124084.90267167,0
+ICFI.US,D,20140204,000000,32.011,32.7928,31.8556,32.6663,99903.312668186,0
+ICFI.US,D,20140205,000000,32.2798,32.5906,31.8068,32.1364,86035.773759483,0
+ICFI.US,D,20140206,000000,31.8944,32.4462,31.8845,32.3864,112588.02912852,0
+ICFI.US,D,20140207,000000,32.476,32.7539,32.2021,32.6006,77370.444617341,0
+ICFI.US,D,20140210,000000,32.5408,32.5507,31.8646,32.1823,56380.868674433,0
+ICFI.US,D,20140211,000000,32.1364,32.6842,32.0389,32.2998,59486.530671725,0
+ICFI.US,D,20140212,000000,32.4721,32.4721,32.1274,32.3376,53292.276271045,0
+ICFI.US,D,20140213,000000,32.1554,32.8286,32.1554,32.726,61258.756156763,0
+ICFI.US,D,20140214,000000,32.7061,32.7061,32.2708,32.5507,39309.266580031,0
+ICFI.US,D,20140218,000000,32.5507,32.8385,32.3277,32.6573,213482.38233706,0
+ICFI.US,D,20140219,000000,32.494,32.9661,32.4262,32.8286,96902.076421852,0
+ICFI.US,D,20140220,000000,32.8784,33.0736,32.7061,32.9949,120070.53582229,0
+ICFI.US,D,20140221,000000,32.8286,33.2657,32.7838,33.1223,214400.124033,0
+ICFI.US,D,20140224,000000,33.2559,33.4391,32.8944,33.4291,112650.28294159,0
+ICFI.US,D,20140225,000000,33.3147,33.4581,32.9749,33.1713,95420.034033231,0
+ICFI.US,D,20140226,000000,33.2947,33.5467,33.1223,33.4201,72606.019729803,0
+ICFI.US,D,20140227,000000,36.5982,42.8137,36.131,39.6975,850827.883726,0
+ICFI.US,D,20140228,000000,40.062,40.3349,39.0232,39.0322,184187.94691157,0
+ICFI.US,D,20140303,000000,38.4237,39.2981,37.9685,38.8459,262361.6665363,0
+ICFI.US,D,20140304,000000,39.4057,40.1397,39.3021,39.4844,224653.92950224,0
+ICFI.US,D,20140305,000000,39.5998,40.1695,39.5899,39.8797,120229.18263625,0
+ICFI.US,D,20140306,000000,39.803,40.1297,38.9675,39.1756,128368.36664855,0
+ICFI.US,D,20140307,000000,39.1956,39.4654,38.4506,38.9745,116791.16560465,0
+ICFI.US,D,20140310,000000,39.0043,39.0043,38.2573,38.6238,87912.424995481,0
+ICFI.US,D,20140311,000000,38.6238,38.9446,37.7554,37.7554,83222.303046125,0
+ICFI.US,D,20140312,000000,37.4855,38.3848,37.2794,37.8998,119772.3199758,0
+ICFI.US,D,20140313,000000,37.9188,37.9586,37.2794,37.6887,95690.135254463,0
+ICFI.US,D,20140314,000000,37.6807,38.6139,37.5055,38.5283,170698.9513501,0
+ICFI.US,D,20140317,000000,38.6139,39.8529,38.6139,39.2822,132533.34756183,0
+ICFI.US,D,20140318,000000,39.2533,39.5043,39.1906,39.4157,172634.84411789,0
+ICFI.US,D,20140319,000000,39.5043,39.5701,39.0552,39.311,153873.35222671,0
+ICFI.US,D,20140320,000000,39.1557,39.6098,38.5471,38.6727,94799.504090027,0
+ICFI.US,D,20140321,000000,38.9545,39.6885,38.84,39.0143,179397.4155863,0
+ICFI.US,D,20140324,000000,38.6727,39.2343,38.0015,38.8559,93749.222017876,0
+ICFI.US,D,20140325,000000,39.1756,39.4944,38.4337,38.4337,60446.444305548,0
+ICFI.US,D,20140326,000000,38.604,38.604,37.5155,37.5253,96001.404319824,0
+ICFI.US,D,20140327,000000,37.3591,38.3161,37.1957,37.8898,121140.89976962,0
+ICFI.US,D,20140328,000000,37.8023,38.1419,37.3491,37.5542,157066.37038106,0
+ICFI.US,D,20140331,000000,37.614,38.5194,37.2794,38.4427,142225.86461966,0
+ICFI.US,D,20140401,000000,38.4526,39.5411,38.1906,39.2343,115234.82027785,0
+ICFI.US,D,20140402,000000,38.8958,39.2533,38.4197,38.8659,115868.40343992,0
+ICFI.US,D,20140403,000000,38.9845,39.347,38.5841,38.7604,98511.638717896,0
+ICFI.US,D,20140404,000000,38.8081,38.8958,37.5453,37.6619,92834.492603218,0
+ICFI.US,D,20140407,000000,37.3291,38.3161,37.3291,37.8321,119352.60878444,0
+ICFI.US,D,20140408,000000,37.7933,38.7305,35.9569,38.375,100832.09939548,0
+ICFI.US,D,20140409,000000,38.2384,39.347,38.2006,39.1956,79191.870696582,0
+ICFI.US,D,20140410,000000,38.7604,39.0322,37.4756,38.0362,115047.05474487,0
+ICFI.US,D,20140411,000000,37.6887,38.5283,37.6429,37.8809,100767.83739488,0
+ICFI.US,D,20140414,000000,38.336,38.5283,37.3491,37.7654,113267.80060352,0
+ICFI.US,D,20140415,000000,38.0831,38.1459,37.2137,37.9586,100607.1823934,0
+ICFI.US,D,20140416,000000,37.9487,38.2963,37.614,37.9387,68540.444098688,0
+ICFI.US,D,20140417,000000,37.871,38.8081,37.5642,38.0552,65672.752322331,0
+ICFI.US,D,20140421,000000,37.8221,38.4047,37.6619,38.2096,78012.060529489,0
+ICFI.US,D,20140422,000000,37.9586,38.5841,37.9586,38.1717,77177.65861557,0
+ICFI.US,D,20140423,000000,38.0452,38.4047,37.604,37.8023,112384.19809539,0
+ICFI.US,D,20140424,000000,38.0931,38.1717,37.5353,37.8998,94417.948461521,0
+ICFI.US,D,20140425,000000,37.6329,37.8511,36.8182,37.0245,80116.641048832,0
+ICFI.US,D,20140428,000000,37.1837,38.0831,37.0433,37.861,116159.59063009,0
+ICFI.US,D,20140429,000000,37.9387,38.2763,37.2037,37.3591,53847.540119899,0
+ICFI.US,D,20140430,000000,37.1569,37.7833,36.8482,37.6329,110965.41361361,0
+ICFI.US,D,20140501,000000,37.7166,38.2863,36.4717,37.102,100664.41573768,0
+ICFI.US,D,20140502,000000,37.141,37.871,36.7705,37.1937,82108.763067141,0
+ICFI.US,D,20140505,000000,36.8282,37.0633,36.2974,36.8182,91479.970122019,0
+ICFI.US,D,20140506,000000,36.4348,36.9846,36.0276,36.0823,101252.81468059,0
+ICFI.US,D,20140507,000000,36.151,36.6151,35.3135,36.2297,194136.50787801,0
+ICFI.US,D,20140508,000000,33.1713,36.0823,32.7539,34.5984,276012.32119301,0
+ICFI.US,D,20140509,000000,34.6172,35.2278,33.8465,35.0993,107146.84504726,0
+ICFI.US,D,20140512,000000,35.7775,36.7118,35.1092,36.5604,240487.48399151,0
+ICFI.US,D,20140513,000000,36.415,36.415,34.685,35.2467,236722.1323944,0
+ICFI.US,D,20140514,000000,34.9937,35.2766,34.1054,34.5217,211502.30944386,0
+ICFI.US,D,20140515,000000,34.4828,34.7448,33.9819,34.5217,114871.338337,0
+ICFI.US,D,20140516,000000,34.4341,34.8961,34.1711,34.8105,81646.879937896,0
+ICFI.US,D,20140519,000000,34.5785,35.8155,34.5785,35.6839,120094.63407251,0
+ICFI.US,D,20140520,000000,35.5147,36.4917,34.3763,35.0615,133632.83022819,0
+ICFI.US,D,20140521,000000,35.0904,35.0904,34.2309,34.6751,80651.823022501,0
+ICFI.US,D,20140522,000000,34.6671,34.9748,34.6074,34.8383,75491.785193826,0
+ICFI.US,D,20140523,000000,34.946,35.2856,34.5785,35.2766,58683.255664343,0
+ICFI.US,D,20140527,000000,35.7088,36.0923,35.5335,35.7288,81037.395026044,0
+ICFI.US,D,20140528,000000,35.7288,35.9519,35.0415,35.6591,144603.55864152,0
+ICFI.US,D,20140529,000000,35.6888,36.0923,35.4579,35.9896,82732.305291622,0
+ICFI.US,D,20140530,000000,36.0923,36.0973,35.4967,35.9219,113494.7257931,0
+ICFI.US,D,20140602,000000,35.8542,35.9519,34.9559,35.8742,107469.15914397,0
+ICFI.US,D,20140603,000000,35.6789,35.9618,35.1979,35.6391,104938.84287072,0
+ICFI.US,D,20140604,000000,35.5057,36.0693,35.3513,35.894,128340.2520233,0
+ICFI.US,D,20140605,000000,35.9419,36.3661,35.2079,36.141,126664.41953914,0
+ICFI.US,D,20140606,000000,36.415,37.3093,36.1909,37.0822,143361.49466135,0
+ICFI.US,D,20140609,000000,37.0333,37.6329,36.7296,37.1569,65134.558067385,0
+ICFI.US,D,20140610,000000,36.8382,37.1937,36.415,36.7018,52918.753392612,0
+ICFI.US,D,20140611,000000,36.6529,36.8671,35.9896,36.5604,91354.458402115,0
+ICFI.US,D,20140612,000000,36.4448,36.5882,35.5724,35.7865,84827.84896713,0
+ICFI.US,D,20140613,000000,35.9519,35.9986,35.0316,35.1491,67761.267341526,0
+ICFI.US,D,20140616,000000,35.1879,35.1879,34.6172,34.936,71046.662121722,0
+ICFI.US,D,20140617,000000,35.0993,35.4,34.6671,34.8862,89847.313669514,0
+ICFI.US,D,20140618,000000,34.8284,35.4967,34.3574,35.42,98045.739213613,0
+ICFI.US,D,20140619,000000,35.6789,35.6789,34.946,35.2856,44235.350562806,0
+ICFI.US,D,20140620,000000,35.2856,35.6201,34.8473,34.9748,125032.76718039,0
+ICFI.US,D,20140623,000000,34.9658,35.1192,34.3474,34.5018,58592.887226013,0
+ICFI.US,D,20140624,000000,34.6372,34.6372,34.0297,34.1143,119361.64562827,0
+ICFI.US,D,20140625,000000,34.0566,34.4918,33.8465,34.0466,75009.820189396,0
+ICFI.US,D,20140626,000000,33.962,34.7348,33.4481,33.6602,56188.08267266,0
+ICFI.US,D,20140627,000000,33.3624,34.2408,33.3624,34.0107,165559.99949037,0
+ICFI.US,D,20140630,000000,33.8275,34.5505,33.7778,34.1423,67872.721748801,0
+ICFI.US,D,20140701,000000,34.2996,35.3333,34.201,34.6949,85908.253852061,0
+ICFI.US,D,20140702,000000,34.926,34.9559,34.4161,34.5415,46600.995459548,0
+ICFI.US,D,20140703,000000,34.942,35.1132,34.6074,34.926,21791.846856533,0
+ICFI.US,D,20140707,000000,34.8195,34.8195,34.0107,34.1512,62615.286825482,0
+ICFI.US,D,20140708,000000,33.8076,34.5018,33.6602,34.2697,81680.015031951,0
+ICFI.US,D,20140709,000000,34.2697,34.7249,34.1811,34.3961,93536.354140918,0
+ICFI.US,D,20140710,000000,33.7778,34.4251,33.7778,34.1233,94345.653710857,0
+ICFI.US,D,20140711,000000,34.2597,34.2597,33.8076,33.9122,46867.080305743,0
+ICFI.US,D,20140714,000000,34.201,34.3085,33.7778,34.1323,52688.815921749,0
+ICFI.US,D,20140715,000000,34.0387,34.4341,33.9122,34.191,110909.18436308,0
+ICFI.US,D,20140716,000000,34.4918,34.4918,33.7976,33.9222,54393.767124919,0
+ICFI.US,D,20140717,000000,33.8076,34.1711,33.7289,33.7876,91665.727467476,0
+ICFI.US,D,20140718,000000,33.7001,34.5555,33.5935,34.3284,72261.615570388,0
+ICFI.US,D,20140721,000000,34.1423,34.191,33.7479,33.9222,43121.810583822,0
+ICFI.US,D,20140722,000000,34.0666,34.4918,34.0387,34.2797,34404.268566201,0
+ICFI.US,D,20140723,000000,34.2597,34.3922,34.0874,34.2996,64156.570745896,0
+ICFI.US,D,20140724,000000,34.211,34.5317,33.5268,34.0387,77610.423025798,0
+ICFI.US,D,20140725,000000,33.7578,34.209,33.7001,33.7379,44879.978756231,0
+ICFI.US,D,20140728,000000,33.7876,33.8943,33.6702,33.7976,97964.407619115,0
+ICFI.US,D,20140729,000000,33.7876,34.1323,33.7001,33.7678,62590.1844815,0
+ICFI.US,D,20140730,000000,33.8853,34.211,33.7479,33.8176,44342.788595043,0
+ICFI.US,D,20140731,000000,33.8275,33.8275,33.1792,33.3814,140641.40466759,0
+ICFI.US,D,20140801,000000,33.477,33.8275,33.1035,33.246,67214.036242747,0
+ICFI.US,D,20140804,000000,33.3444,33.6702,33.0636,33.3814,63493.868864806,0
+ICFI.US,D,20140805,000000,33.4681,33.8563,33.216,33.7001,52604.472045974,0
+ICFI.US,D,20140806,000000,33.4481,34.4728,33.4481,34.0018,64621.46615642,0
+ICFI.US,D,20140807,000000,33.7876,34.4161,33.5268,33.7976,163049.7650923,0
+ICFI.US,D,20140808,000000,33.7876,34.1423,33.7001,33.8943,123004.49778675,0
+ICFI.US,D,20140811,000000,33.942,35.2467,33.942,34.4629,69462.202169659,0
+ICFI.US,D,20140812,000000,34.0466,34.3961,33.5068,33.6125,48364.184100753,0
+ICFI.US,D,20140813,000000,33.8813,33.9869,33.6224,33.8275,27346.493532584,0
+ICFI.US,D,20140814,000000,33.7199,34.0666,33.7199,33.9122,34281.769127575,0
+ICFI.US,D,20140815,000000,34.2697,34.4311,33.226,33.5935,84858.975873667,0
+ICFI.US,D,20140818,000000,33.9719,33.9919,33.4968,33.952,88018.858933959,0
+ICFI.US,D,20140819,000000,34.0566,34.7626,33.5845,33.9719,36746.819306481,0
+ICFI.US,D,20140820,000000,33.6802,33.8713,33.1713,33.3444,44303.628938434,0
+ICFI.US,D,20140821,000000,33.4102,33.7199,32.9462,33.4481,44169.080374696,0
+ICFI.US,D,20140822,000000,33.4681,33.9222,33.2807,33.6702,50362.330681617,0
+ICFI.US,D,20140825,000000,33.9222,33.962,33.2559,33.5068,38208.779819917,0
+ICFI.US,D,20140826,000000,33.3444,33.8365,33.3444,33.7099,39680.781270946,0
+ICFI.US,D,20140827,000000,33.8345,33.8345,32.9462,33.0437,84340.863493906,0
+ICFI.US,D,20140828,000000,32.8784,33.1713,32.5906,32.6095,34275.744565019,0
+ICFI.US,D,20140829,000000,32.3177,32.8585,32.1554,32.6194,90981.939617442,0
+ICFI.US,D,20140902,000000,32.6474,32.9661,32.1693,32.7061,43637.914776065,0
+ICFI.US,D,20140903,000000,32.9372,32.9372,32.4063,32.5219,60798.881215037,0
+ICFI.US,D,20140904,000000,32.494,32.6474,31.8944,31.9731,46148.149174136,0
+ICFI.US,D,20140905,000000,31.7969,32.016,31.6823,31.8267,44775.55300527,0
+ICFI.US,D,20140908,000000,31.3348,31.9443,31.3348,31.6534,39604.470145245,0
+ICFI.US,D,20140909,000000,31.51,31.51,30.5618,31.3148,213486.3987121,0
+ICFI.US,D,20140910,000000,31.2351,31.9143,31.2351,31.7879,179512.88636861,0
+ICFI.US,D,20140911,000000,31.6335,32.1653,31.6335,31.9243,52295.211168131,0
+ICFI.US,D,20140912,000000,32.011,32.0877,31.4512,31.9731,67240.142680487,0
+ICFI.US,D,20140915,000000,31.8646,32.5408,31.7879,31.9642,64067.206401326,0
+ICFI.US,D,20140916,000000,31.7679,32.1274,31.6624,31.9343,70212.260207803,0
+ICFI.US,D,20140917,000000,31.8944,32.1823,31.7679,32.1076,112543.84900312,0
+ICFI.US,D,20140918,000000,32.1076,32.242,31.9173,32.1743,27125.592905554,0
+ICFI.US,D,20140919,000000,32.2321,32.6006,31.9642,32.1364,220826.32409206,0
+ICFI.US,D,20140922,000000,31.9143,32.2221,31.6006,32.1076,125593.05149805,0
+ICFI.US,D,20140923,000000,31.9143,32.5906,31.9143,32.0877,91729.989468067,0
+ICFI.US,D,20140924,000000,31.9343,32.4163,31.8466,31.8944,116545.16263364,0
+ICFI.US,D,20140925,000000,31.748,31.9243,31.1874,31.4134,112736.63500489,0
+ICFI.US,D,20140926,000000,31.5199,31.5199,31.1414,31.2551,52328.346262186,0
+ICFI.US,D,20140929,000000,30.8526,30.9383,30.2532,30.3777,86897.286204901,0
+ICFI.US,D,20140930,000000,30.3677,30.5519,29.6925,29.7303,115763.97768896,0
+ICFI.US,D,20141001,000000,29.5301,29.9344,29.325,29.3837,76086.208699288,0
+ICFI.US,D,20141002,000000,29.4823,29.9434,29.2861,29.8279,52900.679704946,0
+ICFI.US,D,20141003,000000,30.1944,30.272,29.8667,29.8946,43921.069216167,0
+ICFI.US,D,20141006,000000,30.0609,30.4464,29.8567,29.8767,50369.359337932,0
+ICFI.US,D,20141007,000000,29.8468,30.5718,29.6546,30.3777,90625.486332915,0
+ICFI.US,D,20141008,000000,30.3976,31.3645,30.0908,31.1973,100397.32679773,0
+ICFI.US,D,20141009,000000,31.2351,31.4134,30.7739,30.7829,79676.847982289,0
+ICFI.US,D,20141010,000000,30.5918,31.4422,30.543,30.6107,51705.808131464,0
+ICFI.US,D,20141013,000000,30.7062,31.6723,30.5818,31.1784,65976.992731378,0
+ICFI.US,D,20141014,000000,31.3447,32.0209,31.3447,31.5658,64394.540966833,0
+ICFI.US,D,20141015,000000,31.2151,32.2321,31.027,32.0976,62589.180387741,0
+ICFI.US,D,20141016,000000,31.8556,32.3277,31.6903,32.0389,51650.582974707,0
+ICFI.US,D,20141017,000000,32.494,32.494,31.6036,31.7002,75744.816821151,0
+ICFI.US,D,20141020,000000,31.6335,31.7779,31.2211,31.5289,101311.05211862,0
+ICFI.US,D,20141021,000000,31.6335,32.1554,31.3547,32.0687,100983.71755311,0
+ICFI.US,D,20141022,000000,32.3475,33.2947,31.3805,32.9182,203531.81318311,0
+ICFI.US,D,20141023,000000,33.2757,34.3135,32.2121,32.3376,167387.45013217,0
+ICFI.US,D,20141024,000000,32.4462,32.4462,32.1274,32.3475,55319.541570928,0
+ICFI.US,D,20141027,000000,32.2708,33.0139,32.0309,32.9372,62420.49263619,0
+ICFI.US,D,20141028,000000,33.6602,34.3185,33.0936,34.2408,117802.28802019,0
+ICFI.US,D,20141029,000000,34.2309,34.6074,33.7379,34.0297,91528.166622462,0
+ICFI.US,D,20141030,000000,34.0387,34.916,34.0107,34.7547,61930.494881687,0
+ICFI.US,D,20141031,000000,35.3213,35.425,34.5984,35.0904,102276.99031499,0
+ICFI.US,D,20141103,000000,35.1292,35.2079,34.5595,35.0127,82303.557256432,0
+ICFI.US,D,20141104,000000,35.0615,35.6888,34.7826,34.946,85868.090101692,0
+ICFI.US,D,20141105,000000,34.916,35.2089,34.6472,34.8673,49549.014736643,0
+ICFI.US,D,20141106,000000,35.0814,35.3902,34.7149,35.3812,42370.748451919,0
+ICFI.US,D,20141107,000000,35.9139,35.9139,33.6313,35.4667,174184.16078838,0
+ICFI.US,D,20141110,000000,35.5424,37.3691,35.4479,37.1748,113505.77082445,0
+ICFI.US,D,20141111,000000,37.4168,37.5842,37.112,37.4556,92093.471408908,0
+ICFI.US,D,20141112,000000,37.6429,38.4337,37.4168,38.0452,83593.81773704,0
+ICFI.US,D,20141113,000000,38.0074,38.0831,37.2425,37.5542,59328.887951527,0
+ICFI.US,D,20141114,000000,37.6429,38.103,37.4795,37.5253,76941.696582152,0
+ICFI.US,D,20141117,000000,37.5253,37.7933,36.9348,36.9448,53350.51370908,0
+ICFI.US,D,20141118,000000,36.9159,37.4268,36.6341,36.7296,57185.147775574,0
+ICFI.US,D,20141119,000000,36.6151,36.6918,35.6888,36.0743,46390.13577011,0
+ICFI.US,D,20141120,000000,35.9319,36.161,35.6013,35.8742,45100.87938326,0
+ICFI.US,D,20141121,000000,36.3373,36.3373,35.5424,35.5914,41783.35360277,0
+ICFI.US,D,20141124,000000,35.5335,36.2486,35.5335,36.2297,36499.812241711,0
+ICFI.US,D,20141125,000000,36.2686,37.3491,36.141,37.1837,75297.995098295,0
+ICFI.US,D,20141126,000000,37.3879,38.3261,37.3879,38.1618,101641.39896541,0
+ICFI.US,D,20141128,000000,38.1717,38.8858,37.3691,37.4458,38598.368198498,0
+ICFI.US,D,20141201,000000,37.4855,37.7554,37.0145,37.378,76523.993578312,0
+ICFI.US,D,20141202,000000,37.4068,38.4814,37.2794,38.4715,44135.945280642,0
+ICFI.US,D,20141203,000000,38.604,39.8797,38.1419,39.5411,117701.87864427,0
+ICFI.US,D,20141204,000000,39.4654,39.9396,38.8371,39.6885,64770.072032785,0
+ICFI.US,D,20141205,000000,39.7842,40.1596,39.3569,39.6885,57381.950152383,0
+ICFI.US,D,20141208,000000,39.6785,40.1497,39.0322,39.0959,51710.828600261,0
+ICFI.US,D,20141209,000000,38.8081,40.052,38.5194,39.6975,66425.822641753,0
+ICFI.US,D,20141210,000000,39.4754,39.8897,38.4615,38.5372,57836.804625313,0
+ICFI.US,D,20141211,000000,38.7604,38.7604,37.6619,37.871,65127.52941107,0
+ICFI.US,D,20141212,000000,38.1129,38.1129,37.4268,37.604,71736.474534312,0
+ICFI.US,D,20141215,000000,37.6619,37.9975,37.121,37.871,87401.341272033,0
+ICFI.US,D,20141216,000000,37.9098,39.1358,36.415,38.604,63482.823833455,0
+ICFI.US,D,20141217,000000,39.5143,40.1008,38.4904,39.9396,64949.804815686,0
+ICFI.US,D,20141218,000000,40.4973,40.4973,39.6198,40.2492,95820.667443163,0
+ICFI.US,D,20141219,000000,40.3149,40.4036,39.0232,39.4057,467535.17301575,0
+ICFI.US,D,20141222,000000,39.4754,39.9943,39.1856,39.9396,28395.771510979,0
+ICFI.US,D,20141223,000000,40.052,40.544,39.5899,40.2293,35987.724424504,0
+ICFI.US,D,20141224,000000,40.2592,40.544,40.1008,40.2961,32776.632582492,0
+ICFI.US,D,20141226,000000,40.3946,40.7412,40.305,40.6237,19208.313614039,0
+ICFI.US,D,20141229,000000,40.7601,41.0181,40.072,40.1596,34899.2867895,0
+ICFI.US,D,20141230,000000,40.2881,40.2881,39.8698,39.9853,27824.442161977,0
+ICFI.US,D,20141231,000000,39.9684,40.4036,39.5511,39.5701,75906.475916387,0
+ICFI.US,D,20150102,000000,39.6098,39.8529,38.3948,38.7404,30809.612908164,0
+ICFI.US,D,20150105,000000,38.4147,39.4257,38.4147,39.0502,46687.347522842,0
+ICFI.US,D,20150106,000000,38.7604,39.4455,37.4458,37.9685,34922.380945962,0
+ICFI.US,D,20150107,000000,38.2573,38.2573,37.614,38.1219,63557.126771638,0
+ICFI.US,D,20150108,000000,38.2763,38.7604,38.0552,38.4526,28611.651669212,0
+ICFI.US,D,20150109,000000,38.4237,38.6916,38.375,38.4904,52617.525264844,0
+ICFI.US,D,20150112,000000,38.8281,38.8281,37.9586,38.0752,45452.31219899,0
+ICFI.US,D,20150113,000000,38.2573,39.0043,37.9635,38.2384,51086.282282022,0
+ICFI.US,D,20150114,000000,37.9288,38.2384,37.6429,37.9487,41086.512533866,0
+ICFI.US,D,20150115,000000,37.871,38.0362,37.131,37.4756,58005.492376863,0
+ICFI.US,D,20150116,000000,37.3291,37.7754,37.3291,37.6619,48993.750887789,0
+ICFI.US,D,20150120,000000,37.5253,37.7166,37.4068,37.5253,58325.798286058,0
+ICFI.US,D,20150121,000000,37.3691,37.614,37.1937,37.3291,28888.78154676,0
+ICFI.US,D,20150122,000000,37.5155,38.2006,37.3691,37.8023,59377.084451969,0
+ICFI.US,D,20150123,000000,37.8998,38.1569,37.5842,37.7833,52206.850917321,0
+ICFI.US,D,20150126,000000,37.7066,37.9238,37.2634,37.5941,36043.953675021,0
+ICFI.US,D,20150127,000000,37.2624,37.7066,37.0333,37.4368,44529.55003426,0
+ICFI.US,D,20150128,000000,37.7454,37.7454,36.7018,36.8093,76017.930323661,0
+ICFI.US,D,20150129,000000,36.3074,37.2694,36.3074,37.2524,66258.138983962,0
+ICFI.US,D,20150130,000000,36.877,37.5055,35.9419,36.0743,43403.960930165,0
+ICFI.US,D,20150202,000000,36.2397,36.6918,35.7288,36.5982,49601.227612122,0
+ICFI.US,D,20150203,000000,36.6071,37.6807,36.6071,37.4458,67393.769025649,0
+ICFI.US,D,20150204,000000,37.112,37.7166,36.881,37.0145,35687.500390494,0
+ICFI.US,D,20150205,000000,37.0145,37.5353,36.6151,37.3192,68269.338783697,0
+ICFI.US,D,20150206,000000,37.4168,37.8809,36.9746,37.378,30413.999967027,0
+ICFI.US,D,20150209,000000,37.0433,37.614,37.0433,37.2237,36798.028088202,0
+ICFI.US,D,20150210,000000,37.3691,37.8122,36.9348,37.378,81413.930185754,0
+ICFI.US,D,20150211,000000,37.4458,37.5742,36.8382,36.877,23485.753028351,0
+ICFI.US,D,20150212,000000,36.9746,37.3491,36.9358,37.3291,26394.612648836,0
+ICFI.US,D,20150213,000000,37.2994,37.7256,37.0245,37.6429,21101.030350184,0
+ICFI.US,D,20150217,000000,37.7166,37.9775,37.378,37.9188,31259.446912298,0
+ICFI.US,D,20150218,000000,37.7554,38.3161,37.6619,38.2863,35652.357108921,0
+ICFI.US,D,20150219,000000,38.2573,38.5094,37.7654,37.8511,17423.03491013,0
+ICFI.US,D,20150220,000000,37.9288,38.2384,36.9846,38.2006,63194.648924556,0
+ICFI.US,D,20150223,000000,38.1419,38.604,37.7933,38.4237,41029.279189589,0
+ICFI.US,D,20150224,000000,38.5283,39.5611,38.3948,39.3767,54811.470128759,0
+ICFI.US,D,20150225,000000,39.3767,39.7075,39.2244,39.6398,51859.434476627,0
+ICFI.US,D,20150226,000000,39.5221,40.3747,39.5221,40.1008,65977.996825136,0
+ICFI.US,D,20150227,000000,39.5899,40.7412,39.087,40.4583,135411.08027578,0
+ICFI.US,D,20150302,000000,40.9792,40.9982,40.0133,40.5062,126447.53528715,0
+ICFI.US,D,20150303,000000,40.4883,40.7791,39.8897,40.4583,166936.61203427,0
+ICFI.US,D,20150304,000000,40.1297,40.8278,40.062,40.564,55717.162699583,0
+ICFI.US,D,20150305,000000,40.5839,40.8278,39.8429,40.8179,72904.235576294,0
+ICFI.US,D,20150306,000000,40.4305,40.5938,39.58,39.7264,72700.404543171,0
+ICFI.US,D,20150309,000000,39.8797,40.564,39.8529,40.3548,58926.246354076,0
+ICFI.US,D,20150310,000000,39.813,40.3449,38.4615,38.5561,67622.702402753,0
+ICFI.US,D,20150311,000000,38.7504,39.1457,38.4337,38.8659,100144.2951704,0
+ICFI.US,D,20150312,000000,39.1956,40.1008,39.087,39.9296,66071.377544744,0
+ICFI.US,D,20150313,000000,39.9684,40.072,39.4057,39.8329,60997.691779364,0
+ICFI.US,D,20150316,000000,40.3548,40.3548,39.3668,39.6398,49088.135701157,0
+ICFI.US,D,20150317,000000,39.4455,39.6298,39.2533,39.3867,69178.043635798,0
+ICFI.US,D,20150318,000000,39.5221,39.9396,39.2533,39.8329,47949.493378191,0
+ICFI.US,D,20150319,000000,39.4944,40.2881,39.4844,40.1198,58510.551537755,0
+ICFI.US,D,20150320,000000,40.2881,41.281,40.062,41.1834,89890.48970116,0
+ICFI.US,D,20150323,000000,41.0082,41.6954,40.8776,41.4931,89374.385508917,0
+ICFI.US,D,20150324,000000,41.3109,42.2271,41.3109,41.521,87097.100862987,0
+ICFI.US,D,20150325,000000,41.2522,41.7631,39.8329,39.9096,46810.851055227,0
+ICFI.US,D,20150326,000000,39.7075,40.1994,39.4057,39.6198,59857.04126888,0
+ICFI.US,D,20150327,000000,39.5143,40.554,39.087,40.1497,68141.818876274,0
+ICFI.US,D,20150330,000000,40.2094,40.6914,39.8429,39.9196,38938.755982876,0
+ICFI.US,D,20150331,000000,39.6098,39.7552,38.9545,39.4455,80565.470959206,0
+ICFI.US,D,20150401,000000,39.2733,40.6417,38.9845,40.544,68141.818876274,0
+ICFI.US,D,20150402,000000,40.6615,40.9692,40.3648,40.4116,59131.081480959,0
+ICFI.US,D,20150406,000000,39.5511,40.6914,39.5511,40.2781,64931.731128021,0
+ICFI.US,D,20150407,000000,40.072,40.3349,39.4257,39.4654,49832.169176744,0
+ICFI.US,D,20150408,000000,39.3021,39.8229,39.3021,39.7552,43703.180870414,0
+ICFI.US,D,20150409,000000,39.6398,39.7842,38.5372,39.2145,25362.404264349,0
+ICFI.US,D,20150410,000000,39.5043,39.5899,38.9745,39.5899,47949.493378191,0
+ICFI.US,D,20150413,000000,39.5511,39.8329,39.2244,39.311,29308.492738117,0
+ICFI.US,D,20150414,000000,38.9545,39.2822,38.5751,38.8858,46393.148051388,0
+ICFI.US,D,20150415,000000,39.1856,39.1856,38.5283,38.9048,35067.97454105,0
+ICFI.US,D,20150416,000000,38.6817,39.2244,38.4715,39.0322,48373.220944585,0
+ICFI.US,D,20150417,000000,38.7115,39.077,38.2096,38.336,58407.129880555,0
+ICFI.US,D,20150420,000000,38.4715,39.0442,38.336,38.9246,36424.505209768,0
+ICFI.US,D,20150421,000000,38.9446,39.9096,38.9446,39.1557,42141.815074814,0
+ICFI.US,D,20150422,000000,39.1059,39.311,38.4097,39.2533,39293.201079883,0
+ICFI.US,D,20150423,000000,38.9943,39.58,38.9246,39.2145,64518.044499218,0
+ICFI.US,D,20150424,000000,39.1059,39.6098,38.9246,39.2443,41450.998568465,0
+ICFI.US,D,20150427,000000,39.2533,39.5221,38.7115,39.0959,50950.729624525,0
+ICFI.US,D,20150428,000000,38.8858,39.9296,38.8858,39.8529,55234.193601393,0
+ICFI.US,D,20150429,000000,39.4754,39.7462,38.9048,38.9346,88751.847378195,0
+ICFI.US,D,20150430,000000,38.6727,38.7504,36.7993,37.1748,78083.351186393,0
+ICFI.US,D,20150501,000000,37.2037,37.4955,36.5604,37.2037,32413.150641652,0
+ICFI.US,D,20150504,000000,37.102,37.5453,36.4538,36.5115,34486.604254458,0
+ICFI.US,D,20150505,000000,35.9618,36.5115,35.3902,35.9986,60064.888677042,0
+ICFI.US,D,20150506,000000,35.9319,36.5414,35.9319,36.5115,43795.557496264,0
+ICFI.US,D,20150507,000000,36.5604,36.7018,36.171,36.5504,65807.300886068,0
+ICFI.US,D,20150508,000000,33.236,35.3902,32.9182,34.7646,423353.03942218,0
+ICFI.US,D,20150511,000000,34.7249,34.9061,33.7479,33.8365,77050.138708148,0
+ICFI.US,D,20150512,000000,33.7976,34.2508,33.7289,34.0954,154511.95585758,0
+ICFI.US,D,20150513,000000,34.3185,34.443,33.8275,34.2897,103561.22623306,0
+ICFI.US,D,20150514,000000,34.6372,36.3571,34.5785,36.0076,191067.99734981,0
+ICFI.US,D,20150515,000000,36.0276,36.2586,34.5505,35.6789,75082.114940061,0
+ICFI.US,D,20150518,000000,35.6301,36.1122,35.4967,35.6301,98290.738090865,0
+ICFI.US,D,20150519,000000,35.7865,35.7865,35.2766,35.429,97491.47945852,0
+ICFI.US,D,20150520,000000,35.6301,35.7775,35.0615,35.2666,104079.33861281,0
+ICFI.US,D,20150521,000000,35.3413,35.5246,34.6272,34.8473,55302.471977021,0
+ICFI.US,D,20150522,000000,34.9061,35.41,34.1811,35.1681,75493.793381344,0
+ICFI.US,D,20150526,000000,35.2467,35.4667,34.0666,34.7049,103200.7565735,0
+ICFI.US,D,20150527,000000,34.6572,35.0037,34.3574,34.9061,103766.06135995,0
+ICFI.US,D,20150528,000000,34.6949,35.1092,34.5984,34.7348,50763.968185309,0
+ICFI.US,D,20150529,000000,34.8105,34.8862,34.1711,34.5505,64311.201184817,0
+ICFI.US,D,20150601,000000,34.8573,35.1092,34.3085,34.5785,31947.251137369,0
+ICFI.US,D,20150602,000000,34.5505,35.4867,34.3763,34.8961,38011.977443109,0
+ICFI.US,D,20150603,000000,35.0814,35.7965,34.946,35.5246,50225.773930363,0
+ICFI.US,D,20150604,000000,35.3712,35.5914,35.1979,35.4867,63276.984612813,0
+ICFI.US,D,20150605,000000,35.4767,35.4767,34.916,35.3045,43185.068490653,0
+ICFI.US,D,20150608,000000,35.3045,35.3045,34.6472,34.685,38938.755982876,0
+ICFI.US,D,20150609,000000,34.8383,35.2079,34.3673,34.8763,54282.312717645,0
+ICFI.US,D,20150610,000000,35.1779,35.6988,34.9937,35.1192,113699.56091999,0
+ICFI.US,D,20150611,000000,35.2178,35.2178,34.6172,34.7736,55983.247545777,0
+ICFI.US,D,20150612,000000,34.5884,35.0127,34.1611,34.3763,118056.32374127,0
+ICFI.US,D,20150615,000000,34.2508,34.2897,33.4391,33.8275,96828.777577429,0
+ICFI.US,D,20150616,000000,33.7001,34.1143,33.4968,33.962,109256.4460354,0
+ICFI.US,D,20150617,000000,34.1323,34.1323,33.5348,33.5745,37592.266251751,0
+ICFI.US,D,20150618,000000,33.8076,34.3384,33.7199,33.7678,77461.817149431,0
+ICFI.US,D,20150619,000000,33.7001,34.3284,33.4391,34.1611,125619.15793579,0
+ICFI.US,D,20150622,000000,34.3673,34.6472,33.9719,34.0954,45258.52210346,0
+ICFI.US,D,20150623,000000,34.1423,34.201,34.0018,34.0387,42324.560138994,0
+ICFI.US,D,20150624,000000,34.1711,34.1711,33.7379,33.8563,79015.150194958,0
+ICFI.US,D,20150625,000000,34.0207,34.3474,33.7976,34.2697,54473.090531899,0
+ICFI.US,D,20150626,000000,34.4061,34.8383,34.1512,34.8195,252584.8056027,0
+ICFI.US,D,20150629,000000,34.2309,34.6949,33.3814,33.5745,104284.1737397,0
+ICFI.US,D,20150630,000000,34.0297,34.3574,33.2757,33.6602,70406.050303334,0
+ICFI.US,D,20150701,000000,33.932,34.3384,32.9661,34.1323,124686.35483346,0
+ICFI.US,D,20150702,000000,34.0954,34.7906,34.0954,34.7448,81503.294530326,0
+ICFI.US,D,20150706,000000,34.3673,35.3313,34.3673,35.2278,73011.673608532,0
+ICFI.US,D,20150707,000000,35.2955,35.3812,34.4828,34.8673,64931.731128021,0
+ICFI.US,D,20150708,000000,34.5685,34.8763,33.942,34.1233,53748.134837735,0
+ICFI.US,D,20150709,000000,33.9919,34.5785,33.477,33.6025,55506.303010144,0
+ICFI.US,D,20150710,000000,33.9719,34.3474,33.8176,34.3085,103662.63970274,0
+ICFI.US,D,20150713,000000,34.3574,34.7249,34.1811,34.5217,34589.021817899,0
+ICFI.US,D,20150714,000000,34.4828,35.0037,34.3085,34.8105,57708.280624132,0
+ICFI.US,D,20150715,000000,34.6949,35.0814,34.2408,35.0127,51062.1840318,0
+ICFI.US,D,20150716,000000,35.3213,35.904,35.2278,35.7775,50642.472840442,0
+ICFI.US,D,20150717,000000,35.8542,35.8542,35.0227,35.0227,43393.919992572,0
+ICFI.US,D,20150720,000000,35.0714,35.1879,34.7049,35.1391,51366.424440846,0
+ICFI.US,D,20150721,000000,35.1491,35.2856,34.1143,34.3284,69592.734358359,0
+ICFI.US,D,20150722,000000,34.2996,34.5415,33.7976,34.2408,73216.508735415,0
+ICFI.US,D,20150723,000000,34.1811,34.3961,33.6412,33.9122,34173.327001579,0
+ICFI.US,D,20150724,000000,33.7976,33.9032,32.7838,32.8984,77980.933622953,0
+ICFI.US,D,20150727,000000,32.6394,32.8685,32.4262,32.5319,59753.61961168,0
+ICFI.US,D,20150728,000000,32.5129,32.6394,31.7291,32.485,42667.960204651,0
+ICFI.US,D,20150729,000000,32.2121,32.8286,32.0587,32.5806,72800.813919094,0
+ICFI.US,D,20150730,000000,32.4163,32.7638,31.6624,31.9542,115574.20396846,0
+ICFI.US,D,20150731,000000,31.7291,35.7388,31.7291,35.4,129137.50246812,0
+ICFI.US,D,20150803,000000,35.4667,35.9319,34.9061,35.3513,91359.478870912,0
+ICFI.US,D,20150804,000000,35.5057,35.9319,34.8961,35.2856,66382.646610106,0
+ICFI.US,D,20150805,000000,35.41,35.5724,34.5118,35.0515,48258.754256034,0
+ICFI.US,D,20150806,000000,35.0127,35.2666,34.5884,34.8961,65838.427792604,0
+ICFI.US,D,20150807,000000,34.6472,35.0904,34.201,34.936,46188.312924505,0
+ICFI.US,D,20150810,000000,35.1292,35.669,34.8006,35.3213,84710.369997301,0
+ICFI.US,D,20150811,000000,35.0227,35.7088,34.8383,35.0615,69280.461199239,0
+ICFI.US,D,20150812,000000,34.7826,34.8573,34.2597,34.4251,79741.10998288,0
+ICFI.US,D,20150813,000000,34.3574,34.7448,33.962,34.1233,62656.45466961,0
+ICFI.US,D,20150814,000000,34.0018,34.5595,33.8176,34.1143,74149.311837737,0
+ICFI.US,D,20150817,000000,33.8563,34.6372,33.8563,34.0954,55924.006013983,0
+ICFI.US,D,20150818,000000,34.0297,34.4251,33.8076,34.2309,98899.218908957,0
+ICFI.US,D,20150819,000000,33.9032,35.1581,33.5068,34.8862,85746.594756825,0
+ICFI.US,D,20150820,000000,33.8275,35.2666,33.8275,35.0316,122720.33925289,0
+ICFI.US,D,20150821,000000,34.5118,35.3045,34.3085,34.4828,120855.737142,0
+ICFI.US,D,20150824,000000,32.7161,33.7628,32.0209,32.4362,122779.58078469,0
+ICFI.US,D,20150825,000000,33.477,33.477,32.3475,32.3864,92893.734135012,0
+ICFI.US,D,20150826,000000,33.1223,33.4581,32.3675,33.2947,99728.60035408,0
+ICFI.US,D,20150827,000000,33.4481,33.952,32.6394,32.8685,80881.760493364,0
+ICFI.US,D,20150828,000000,32.7738,33.1713,32.7061,32.8685,83365.888453694,0
+ICFI.US,D,20150831,000000,32.8685,33.2757,32.7161,33.0338,76427.600577427,0
+ICFI.US,D,20150901,000000,32.5607,32.6663,32.002,32.2221,149332.84024748,0
+ICFI.US,D,20150902,000000,32.5806,33.1891,32.3775,32.8884,80258.218268883,0
+ICFI.US,D,20150903,000000,33.0139,33.236,32.4562,32.5319,36040.941393743,0
+ICFI.US,D,20150904,000000,32.1076,32.3575,32.0976,32.1823,46600.995459548,0
+ICFI.US,D,20150908,000000,32.5319,32.6474,32.3675,32.476,56956.21439847,0
+ICFI.US,D,20150909,000000,32.6763,32.6763,31.9343,31.9642,53232.030645492,0
+ICFI.US,D,20150910,000000,32.0587,32.242,31.6723,31.8556,38064.190318588,0
+ICFI.US,D,20150911,000000,31.6235,31.8068,31.4035,31.5658,35625.246577423,0
+ICFI.US,D,20150914,000000,31.7381,31.7381,31.3348,31.4134,37177.575529189,0
+ICFI.US,D,20150915,000000,31.3645,31.8556,31.3645,31.6624,56128.841140866,0
+ICFI.US,D,20150916,000000,31.7679,31.8168,31.3845,31.4134,37592.266251751,0
+ICFI.US,D,20150917,000000,31.4234,31.7102,31.2948,31.3845,46924.313650019,0
+ICFI.US,D,20150918,000000,30.8329,31.4234,30.2332,30.4464,64621.46615642,0
+ICFI.US,D,20150921,000000,30.7262,31.1604,30.1286,30.6864,34278.756846297,0
+ICFI.US,D,20150922,000000,30.4075,30.5718,30.0809,30.3099,73836.034584857,0
+ICFI.US,D,20150923,000000,30.2143,30.4464,29.9434,30.1286,34750.680913134,0
+ICFI.US,D,20150924,000000,30.0709,30.3777,29.8179,30.2621,43126.831052618,0
+ICFI.US,D,20150925,000000,30.4264,30.7452,30.0609,30.292,53334.448208933,0
+ICFI.US,D,20150928,000000,29.8667,30.3099,29.6346,29.7692,49238.749765041,0
+ICFI.US,D,20150929,000000,29.7403,29.8667,29.075,29.3349,33346.957837733,0
+ICFI.US,D,20150930,000000,29.6735,29.7502,29.1527,29.3448,83572.731768095,0
+ICFI.US,D,20151001,000000,29.4634,29.7692,29.1238,29.6346,59237.515419437,0
+ICFI.US,D,20151002,000000,29.3937,29.3937,28.1887,29.1148,108635.91609219,0
+ICFI.US,D,20151005,000000,29.325,30.5241,29.325,30.2243,99291.819568816,0
+ICFI.US,D,20151006,000000,30.2243,30.6207,30.0908,30.1466,66277.216765387,0
+ICFI.US,D,20151007,000000,30.1854,30.6475,30.0998,30.4364,62757.868139291,0
+ICFI.US,D,20151008,000000,30.4075,30.9016,30.4075,30.6864,104906.71187042,0
+ICFI.US,D,20151009,000000,30.8029,31.0737,30.6963,30.7542,43080.642739692,0
+ICFI.US,D,20151012,000000,30.6018,30.9523,30.3876,30.9105,42989.270207604,0
+ICFI.US,D,20151013,000000,30.8029,31.1704,30.5241,30.5818,60892.261934645,0
+ICFI.US,D,20151014,000000,30.5241,30.7739,29.5579,29.6735,56544.535957186,0
+ICFI.US,D,20151015,000000,29.8379,30.3199,29.5401,30.0032,82639.928665772,0
+ICFI.US,D,20151016,000000,30.1466,30.3777,29.8279,30.1376,51986.954384048,0
+ICFI.US,D,20151019,000000,29.9245,30.7542,29.9245,30.2043,75787.992852797,0
+ICFI.US,D,20151020,000000,30.1088,30.9573,30.0998,30.8229,87403.349459552,0
+ICFI.US,D,20151021,000000,30.8427,30.997,29.7502,29.7692,36040.941393743,0
+ICFI.US,D,20151022,000000,29.8667,30.7352,29.8667,30.3677,41839.582853287,0
+ICFI.US,D,20151023,000000,30.5718,30.8726,30.2143,30.5519,34278.756846297,0
+ICFI.US,D,20151026,000000,30.3976,30.5718,30.2043,30.4264,30237.279465403,0
+ICFI.US,D,20151027,000000,30.4464,30.4464,29.6646,30.1088,58822.824696876,0
+ICFI.US,D,20151028,000000,30.1187,31.1784,30.1187,31.007,82952.201824893,0
+ICFI.US,D,20151029,000000,30.9673,31.265,30.4564,30.5818,95170.014687183,0
+ICFI.US,D,20151030,000000,30.3976,30.5718,29.2463,29.6148,199456.1966144,0
+ICFI.US,D,20151102,000000,29.5949,30.2143,29.4136,29.9932,264467.2511494,0
+ICFI.US,D,20151103,000000,29.9344,30.2432,29.7303,30.0121,109981.40172956,0
+ICFI.US,D,20151104,000000,29.9344,30.282,29.798,30.0998,189376.09936551,0
+ICFI.US,D,20151105,000000,30.1376,30.8626,29.9932,30.7062,157203.93122607,0
+ICFI.US,D,20151106,000000,30.5519,31.1414,30.4364,31.037,148504.46289612,0
+ICFI.US,D,20151109,000000,30.8427,31.4831,30.6675,31.3745,129659.63122292,0
+ICFI.US,D,20151110,000000,31.2948,31.9243,31.1514,31.6903,254755.65631015,0
+ICFI.US,D,20151111,000000,31.8646,33.1135,31.6723,32.6862,238291.53094007,0
+ICFI.US,D,20151112,000000,32.476,32.9082,32.1274,32.476,120544.46807664,0
+ICFI.US,D,20151113,000000,32.2708,32.6663,31.992,32.3475,147054.55150779,0
+ICFI.US,D,20151116,000000,32.3675,32.8685,32.2021,32.5906,174706.28954318,0
+ICFI.US,D,20151117,000000,32.6763,33.2947,32.5408,32.7638,123960.39504554,0
+ICFI.US,D,20151118,000000,32.7838,33.2857,32.6573,33.1223,109981.40172956,0
+ICFI.US,D,20151119,000000,33.1613,33.4968,32.8884,33.216,79844.531640081,0
+ICFI.US,D,20151120,000000,33.3534,33.8763,33.3047,33.7976,118472.01855759,0
+ICFI.US,D,20151123,000000,33.7976,34.4828,33.7199,34.0466,69280.461199239,0
+ICFI.US,D,20151124,000000,33.8176,34.453,33.4681,34.1811,77254.97383503,0
+ICFI.US,D,20151125,000000,34.1711,34.6472,34.0854,34.3763,75184.532503502,0
+ICFI.US,D,20151127,000000,34.4341,34.5884,34.1711,34.3384,23820.116250174,0
+ICFI.US,D,20151130,000000,34.3574,34.7049,34.2697,34.4061,95170.014687183,0
+ICFI.US,D,20151201,000000,34.5018,35.9707,34.3862,35.4667,147778.5031082,0
+ICFI.US,D,20151202,000000,35.41,35.9618,35.2955,35.4479,61254.739781726,0
+ICFI.US,D,20151203,000000,35.6391,35.6391,34.5505,34.6472,135620.93587146,0
+ICFI.US,D,20151204,000000,34.6572,35.3613,34.6572,35.3135,74667.4242175,0
+ICFI.US,D,20151207,000000,35.3613,35.7865,34.5118,34.9748,116090.30816071,0
+ICFI.US,D,20151208,000000,34.7249,35.1043,34.4629,34.5595,96905.08870313,0
+ICFI.US,D,20151209,000000,34.4061,35.0227,33.8763,33.962,80671.904897685,0
+ICFI.US,D,20151210,000000,33.9032,34.1233,33.7001,33.8943,80052.379048241,0
+ICFI.US,D,20151211,000000,33.4968,33.5845,32.9372,33.1135,114122.28439261,0
+ICFI.US,D,20151214,000000,33.1223,33.4968,32.8017,33.206,108997.38984552,0
+ICFI.US,D,20151215,000000,33.3047,34.211,33.1513,33.7001,102111.31484473,0
+ICFI.US,D,20151216,000000,33.962,34.3384,33.4291,34.191,84090.844147858,0
+ICFI.US,D,20151217,000000,34.2408,34.6472,34.0018,34.0954,54057.395715577,0
+ICFI.US,D,20151218,000000,34.0954,34.191,33.4868,33.7099,122305.64853034,0
+ICFI.US,D,20151221,000000,33.7876,33.8275,33.197,33.5546,40489.076747125,0
+ICFI.US,D,20151222,000000,33.5168,33.8933,33.3444,33.7876,53962.006808451,0
+ICFI.US,D,20151223,000000,34.0297,34.3763,33.7976,34.0854,52092.384228768,0
+ICFI.US,D,20151224,000000,34.1512,34.3185,34.0018,34.1611,21249.63622655,0
+ICFI.US,D,20151228,000000,33.962,34.3862,33.8663,34.1323,41819.500978102,0
+ICFI.US,D,20151229,000000,34.1611,34.9061,34.1611,34.8673,43473.243399552,0
+ICFI.US,D,20151230,000000,34.5685,34.8473,34.4728,34.5018,37032.98602786,0
+ICFI.US,D,20151231,000000,34.3862,34.936,34.2309,34.3384,79838.507077525,0
+ICFI.US,D,20160104,000000,33.7976,33.932,33.0636,33.1413,93815.492205984,0
+ICFI.US,D,20160105,000000,33.2947,34.5018,33.0736,34.2209,111840.98337166,0
+ICFI.US,D,20160106,000000,33.7479,34.5217,33.7479,34.453,66855.574770703,0
+ICFI.US,D,20160107,000000,33.7976,34.4728,33.7778,33.9122,127059.02838652,0
+ICFI.US,D,20160108,000000,34.0387,34.1143,32.9949,33.1035,78872.568881148,0
+ICFI.US,D,20160111,000000,33.0836,33.7001,32.8884,33.1135,72241.533695204,0
+ICFI.US,D,20160112,000000,33.4102,33.7099,32.9182,33.5935,82066.591129253,0
+ICFI.US,D,20160113,000000,33.6602,33.7479,31.8646,32.0209,46262.615862688,0
+ICFI.US,D,20160114,000000,32.1922,33.2757,31.9642,32.9661,48485.67944562,0
+ICFI.US,D,20160115,000000,32.2221,32.7928,31.4801,32.4163,98024.653244669,0
+ICFI.US,D,20160119,000000,32.7638,33.1891,31.6723,32.011,69280.461199239,0
+ICFI.US,D,20160120,000000,31.51,31.9343,31.1514,31.748,160748.38219614,0
+ICFI.US,D,20160121,000000,31.8845,31.8944,31.2601,31.5658,99507.699727049,0
+ICFI.US,D,20160122,000000,31.8944,32.2221,31.6435,31.8944,94045.429676847,0
+ICFI.US,D,20160125,000000,31.8168,32.0587,30.9573,31.0559,48163.365348907,0
+ICFI.US,D,20160126,000000,31.1414,31.8845,31.1414,31.5946,96199.210790393,0
+ICFI.US,D,20160127,000000,31.5847,31.5847,30.9773,31.1217,70424.123991,0
+ICFI.US,D,20160128,000000,31.4134,31.8466,31.3348,31.51,58176.188315933,0
+ICFI.US,D,20160129,000000,31.5199,33.1413,31.4084,33.0338,103226.86301123,0
+ICFI.US,D,20160201,000000,32.735,33.0836,32.252,32.7161,32257.51610897,0
+ICFI.US,D,20160202,000000,32.3078,32.4262,31.6534,32.0587,32573.805643128,0
+ICFI.US,D,20160203,000000,32.3964,32.4262,31.2251,31.8366,31111.84512969,0
+ICFI.US,D,20160204,000000,31.6534,32.3376,31.6534,31.8944,55713.146324545,0
+ICFI.US,D,20160205,000000,31.8466,32.3675,30.997,31.2251,95882.921256236,0
+ICFI.US,D,20160208,000000,30.8816,31.3745,30.1854,31.275,35708.586359439,0
+ICFI.US,D,20160209,000000,30.7739,31.758,30.7162,30.9573,24981.852729602,0
+ICFI.US,D,20160210,000000,31.0827,31.6823,31.0827,31.3845,37454.705406736,0
+ICFI.US,D,20160211,000000,30.7641,31.8646,30.7641,31.3745,97490.47536476,0
+ICFI.US,D,20160212,000000,31.4702,32.2221,31.2351,31.8845,36361.247302937,0
+ICFI.US,D,20160216,000000,32.2021,32.3177,31.3547,31.8646,32495.486329907,0
+ICFI.US,D,20160217,000000,31.9642,32.0687,31.6136,31.8068,76575.202360033,0
+ICFI.US,D,20160218,000000,31.8366,32.0787,31.6036,31.9143,38814.248356732,0
+ICFI.US,D,20160219,000000,31.8556,32.4063,31.6036,31.8068,37321.160936759,0
+ICFI.US,D,20160222,000000,32.0209,32.4212,31.8466,31.8745,44336.764032488,0
+ICFI.US,D,20160223,000000,31.8556,32.3277,31.7879,31.8068,77769.069839755,0
+ICFI.US,D,20160224,000000,31.4901,32.0587,31.4612,31.5479,73630.195364217,0
+ICFI.US,D,20160225,000000,31.748,32.1743,31.7002,31.7969,80803.441180144,0
+ICFI.US,D,20160226,000000,32.0877,32.1364,31.7381,31.8646,236696.02595666,0
+ICFI.US,D,20160229,000000,32.0209,33.4291,31.9731,32.6194,57066.664711985,0
+ICFI.US,D,20160301,000000,32.9082,33.0836,32.5806,32.8585,56320.623048879,0
+ICFI.US,D,20160302,000000,32.726,32.8884,32.5507,32.8286,240146.09211337,0
+ICFI.US,D,20160303,000000,32.8107,33.2937,32.6095,33.1035,67420.879557148,0
+ICFI.US,D,20160304,000000,33.0536,33.6602,33.0536,33.3147,45067.744289206,0
+ICFI.US,D,20160307,000000,33.236,33.7289,32.9372,32.9949,86420.341669268,0
+ICFI.US,D,20160308,000000,32.8286,32.8286,30.1944,30.2332,423526.74764253,0
+ICFI.US,D,20160309,000000,30.4264,30.8866,30.3577,30.7162,105359.55815584,0
+ICFI.US,D,20160310,000000,30.6018,31.5847,30.6018,31.4512,152690.52977834,0
+ICFI.US,D,20160311,000000,31.6534,32.3078,31.4512,32.252,57404.040215086,0
+ICFI.US,D,20160314,000000,32.1076,32.2998,31.6335,32.1176,109241.38462901,0
+ICFI.US,D,20160315,000000,31.9443,32.0587,31.4512,31.6435,115794.10050173,0
+ICFI.US,D,20160316,000000,31.6435,32.6294,31.6435,32.3078,61695.536942028,0
+ICFI.US,D,20160317,000000,32.3475,32.9082,32.0487,32.7539,111683.34065146,0
+ICFI.US,D,20160318,000000,32.9462,33.0049,32.6095,32.8017,112715.54903594,0
+ICFI.US,D,20160321,000000,32.5806,33.197,32.5806,33.0636,60365.11271105,0
+ICFI.US,D,20160322,000000,32.8107,33.246,32.2021,32.6294,95671.057473039,0
+ICFI.US,D,20160323,000000,32.4362,32.6294,32.0309,32.0389,64659.62171927,0
+ICFI.US,D,20160324,000000,31.8168,32.2708,31.6903,32.0687,55531.405354124,0
+ICFI.US,D,20160328,000000,32.242,32.7928,32.242,32.6006,80095.555079887,0
+ICFI.US,D,20160329,000000,32.5408,33.6125,32.5408,33.5845,57494.408653417,0
+ICFI.US,D,20160330,000000,33.6802,33.8663,33.1513,33.3444,30969.263815881,0
+ICFI.US,D,20160331,000000,33.2947,33.7099,33.1713,33.1891,61146.29765573,0
+ICFI.US,D,20160401,000000,32.9949,33.8663,32.9949,33.7778,216747.69524207,0
+ICFI.US,D,20160404,000000,33.7778,33.8853,33.1792,33.197,50876.426686342,0
+ICFI.US,D,20160405,000000,33.0636,33.7099,32.9849,33.5348,130910.73204692,0
+ICFI.US,D,20160406,000000,33.4201,34.3961,33.3534,34.1711,116230.88128699,0
+ICFI.US,D,20160407,000000,33.8853,34.201,33.7099,34.1143,93122.667512116,0
+ICFI.US,D,20160408,000000,34.2697,34.5595,33.942,34.1323,96090.768664396,0
+ICFI.US,D,20160411,000000,34.3673,34.8006,33.8515,33.9819,87335.071083924,0
+ICFI.US,D,20160412,000000,33.9819,34.5785,33.8763,34.2508,100406.36364155,0
+ICFI.US,D,20160413,000000,34.4918,35.4667,34.2887,35.0993,223528.34039814,0
+ICFI.US,D,20160414,000000,35.0316,35.9319,34.7646,35.8253,137515.66079513,0
+ICFI.US,D,20160415,000000,35.7775,36.4448,35.669,35.9419,100744.74323842,0
+ICFI.US,D,20160418,000000,35.7865,36.5703,35.7188,36.0176,53455.9435538,0
+ICFI.US,D,20160419,000000,36.2107,36.7894,36.0923,36.2974,173430.0863752,0
+ICFI.US,D,20160420,000000,36.405,36.9159,36.0823,36.7207,92541.297225523,0
+ICFI.US,D,20160421,000000,36.6529,37.0922,36.5115,36.6529,70966.334620984,0
+ICFI.US,D,20160422,000000,36.6529,37.0922,36.4917,36.8382,38612.425511127,0
+ICFI.US,D,20160425,000000,36.8482,36.8482,36.5932,36.7296,62055.002507832,0
+ICFI.US,D,20160426,000000,36.7795,37.1669,36.5782,36.8671,29653.900991291,0
+ICFI.US,D,20160427,000000,36.7595,37.5642,36.6151,37.3591,55894.887294966,0
+ICFI.US,D,20160428,000000,37.1569,38.1319,37.1569,37.3879,46266.632237725,0
+ICFI.US,D,20160429,000000,37.3591,38.1319,37.0333,38.0174,159936.07034494,0
+ICFI.US,D,20160502,000000,37.9775,38.2096,37.8898,38.0752,139912.43259839,0
+ICFI.US,D,20160503,000000,37.8998,38.0752,37.2524,37.3591,119100.58125087,0
+ICFI.US,D,20160504,000000,37.2624,37.7166,37.0822,37.5453,93208.015481651,0
+ICFI.US,D,20160505,000000,37.6329,37.6807,36.8182,37.0633,108096.71774349,0
+ICFI.US,D,20160506,000000,36.7018,38.6238,36.7018,38.1419,256808.023954,0
+ICFI.US,D,20160509,000000,38.6238,39.4874,37.9586,38.103,201988.52107518,0
+ICFI.US,D,20160510,000000,38.1129,39.1358,37.9098,39.077,99594.051790344,0
+ICFI.US,D,20160511,000000,38.8759,39.1059,38.6428,38.7604,85549.792380016,0
+ICFI.US,D,20160512,000000,38.7882,39.2921,38.5333,39.2921,80716.085023091,0
+ICFI.US,D,20160513,000000,39.1159,39.6596,38.6428,38.7792,109137.96297181,0
+ICFI.US,D,20160516,000000,38.7882,39.5311,38.6328,39.2145,82270.422162376,0
+ICFI.US,D,20160517,000000,39.0592,39.347,37.5941,37.7356,77666.652276314,0
+ICFI.US,D,20160518,000000,37.4368,38.4954,37.4368,38.1906,41358.621942616,0
+ICFI.US,D,20160519,000000,37.8421,38.0313,37.3691,37.5842,51887.549101885,0
+ICFI.US,D,20160520,000000,37.7554,38.2096,37.6977,38.0552,56142.898453495,0
+ICFI.US,D,20160523,000000,37.9098,38.0831,37.5941,37.5941,41630.731351368,0
+ICFI.US,D,20160524,000000,37.8809,39.3569,37.8809,39.1856,109162.06122203,0
+ICFI.US,D,20160525,000000,39.1756,39.1756,38.594,38.7882,54046.350684226,0
+ICFI.US,D,20160526,000000,38.9645,39.4057,38.7882,39.1756,87230.645332964,0
+ICFI.US,D,20160527,000000,39.1259,39.9396,39.1259,39.5411,53504.140054242,0
+ICFI.US,D,20160531,000000,39.5511,39.5611,38.8081,39.3767,103354.38291865,0
+ICFI.US,D,20160601,000000,39.087,39.8529,39.087,39.7652,53676.844180831,0
+ICFI.US,D,20160602,000000,39.813,40.1198,39.6398,40.072,39930.800616994,0
+ICFI.US,D,20160603,000000,39.9943,39.9943,38.8659,39.8529,30967.255628362,0
+ICFI.US,D,20160606,000000,39.6198,40.4883,39.6198,40.2194,65244.004287142,0
+ICFI.US,D,20160607,000000,40.2194,40.4395,40.1297,40.3747,54671.901096225,0
+ICFI.US,D,20160608,000000,40.4973,40.9982,40.1397,40.6615,71028.588434055,0
+ICFI.US,D,20160609,000000,40.1895,41.0868,40.1795,40.9792,97566.786490461,0
+ICFI.US,D,20160610,000000,40.7501,41.3298,40.5739,40.9692,73111.078890695,0
+ICFI.US,D,20160613,000000,40.7891,40.9404,39.6885,39.7552,56491.318987947,0
+ICFI.US,D,20160614,000000,39.7264,39.8649,39.087,39.6098,74112.160368646,0
+ICFI.US,D,20160615,000000,39.7842,40.0421,39.077,39.4455,47378.16402919,0
+ICFI.US,D,20160616,000000,39.1358,39.5311,38.7215,39.4554,52709.901890693,0
+ICFI.US,D,20160617,000000,39.4157,39.7165,38.6238,38.7792,105353.53359327,0
+ICFI.US,D,20160620,000000,39.2145,39.8897,38.8459,39.4455,42484.211046712,0
+ICFI.US,D,20160621,000000,39.6298,39.7075,39.1557,39.4455,14686.879416233,0
+ICFI.US,D,20160622,000000,39.58,39.7025,39.1457,39.2343,54504.217438434,0
+ICFI.US,D,20160623,000000,39.7075,39.9853,39.1756,39.9853,58847.927040857,0
+ICFI.US,D,20160624,000000,38.6628,39.6785,38.2384,38.6916,127159.43776244,0
+ICFI.US,D,20160627,000000,38.2863,38.2863,37.2137,37.4855,68535.423629891,0
+ICFI.US,D,20160628,000000,37.8809,38.3161,37.4556,37.7833,66257.134890203,0
+ICFI.US,D,20160629,000000,38.3063,38.8081,38.2096,38.6238,37622.389064528,0
+ICFI.US,D,20160630,000000,38.0074,39.5311,37.8511,39.5221,36271.882958366,0
+ICFI.US,D,20160701,000000,39.4455,39.6885,39.2343,39.3867,35720.635484548,0
+ICFI.US,D,20160705,000000,39.319,39.5611,39.1059,39.3867,39325.332080179,0
+ICFI.US,D,20160706,000000,39.069,39.9853,39.069,39.7462,126356.16275506,0
+ICFI.US,D,20160707,000000,39.7462,39.813,39.0043,39.0043,86876.200235957,0
+ICFI.US,D,20160708,000000,39.2921,40.1795,39.2921,39.6885,58435.244505813,0
+ICFI.US,D,20160711,000000,39.9196,40.2194,39.6298,39.7264,70255.436239449,0
+ICFI.US,D,20160712,000000,39.9853,40.7214,39.9584,40.2592,43490.312993458,0
+ICFI.US,D,20160713,000000,40.3946,40.7214,39.9494,40.062,59931.344207064,0
+ICFI.US,D,20160714,000000,40.2881,40.564,39.6975,39.7552,78760.110380113,0
+ICFI.US,D,20160715,000000,39.9684,40.072,39.5998,39.9943,89117.337506555,0
+ICFI.US,D,20160718,000000,39.8429,40.2592,39.2921,39.337,43373.838117388,0
+ICFI.US,D,20160719,000000,39.3967,39.4844,37.3093,39.2343,41085.508440107,0
+ICFI.US,D,20160720,000000,39.2443,39.803,39.0043,39.3767,105522.22134483,0
+ICFI.US,D,20160721,000000,39.1457,39.803,39.1457,39.7552,87650.356524322,0
+ICFI.US,D,20160722,000000,39.7462,40.1895,39.6785,39.7552,51642.550224633,0
+ICFI.US,D,20160725,000000,39.5701,40.062,39.5611,39.9943,30937.132815586,0
+ICFI.US,D,20160726,000000,39.9584,40.6137,39.9584,40.3946,65631.584478203,0
+ICFI.US,D,20160727,000000,40.4036,40.4783,40.052,40.2961,32146.061701696,0
+ICFI.US,D,20160728,000000,40.3747,40.5938,39.9196,40.0918,30706.191250963,0
+ICFI.US,D,20160729,000000,40.2492,40.305,39.4844,39.9584,55987.263920815,0
+ICFI.US,D,20160801,000000,40.0043,40.535,39.8529,40.1895,65955.906762434,0
+ICFI.US,D,20160802,000000,40.2492,40.2492,38.8459,39.4654,56225.234141752,0
+ICFI.US,D,20160803,000000,40.2094,41.4931,38.594,40.7791,151474.57223591,0
+ICFI.US,D,20160804,000000,40.8378,40.8378,39.7932,39.8996,103991.98245576,0
+ICFI.US,D,20160805,000000,40.2293,40.7701,40.0043,40.082,69959.228580478,0
+ICFI.US,D,20160808,000000,40.0043,40.1198,39.5511,39.58,61813.015911858,0
+ICFI.US,D,20160809,000000,39.58,39.9046,39.4455,39.5701,67274.281868301,0
+ICFI.US,D,20160810,000000,39.6298,39.8747,39.1656,39.319,99619.154134324,0
+ICFI.US,D,20160811,000000,39.5143,39.6398,38.4237,39.3021,73217.512829173,0
+ICFI.US,D,20160812,000000,39.1756,39.6695,38.7115,39.0232,142288.11843274,0
+ICFI.US,D,20160815,000000,38.9146,39.1259,38.6238,38.6238,78856.503381,0
+ICFI.US,D,20160816,000000,38.5471,38.7115,38.3948,38.4715,57020.476399061,0
+ICFI.US,D,20160817,000000,38.4337,38.4337,37.8998,38.3948,97813.793555231,0
+ICFI.US,D,20160818,000000,38.3161,38.7692,38.3063,38.5751,57954.283595144,0
+ICFI.US,D,20160819,000000,38.5751,38.9745,38.2573,38.9446,58048.66840851,0
+ICFI.US,D,20160822,000000,38.7692,39.4455,38.4427,39.4257,41863.681103508,0
+ICFI.US,D,20160823,000000,39.4157,39.8857,39.4157,39.6298,33391.13796314,0
+ICFI.US,D,20160824,000000,39.5043,40.0918,39.5043,40.0043,52981.007205684,0
+ICFI.US,D,20160825,000000,39.8609,40.4583,39.4844,40.4116,56732.301490163,0
+ICFI.US,D,20160826,000000,40.3149,40.7891,40.1497,40.535,65032.140503944,0
+ICFI.US,D,20160829,000000,40.6615,41.1456,40.4583,40.7891,59182.29026268,0
+ICFI.US,D,20160830,000000,40.7501,40.9692,40.6137,40.7114,44792.622599177,0
+ICFI.US,D,20160831,000000,40.7114,41.028,40.2194,40.4116,220427.69886965,0
+ICFI.US,D,20160901,000000,40.6037,41.2422,40.052,41.0968,66477.031423473,0
+ICFI.US,D,20160902,000000,41.2133,41.7341,41.2033,41.7341,61428.448002074,0
+ICFI.US,D,20160906,000000,41.9951,41.9951,40.7412,40.9225,33087.901647853,0
+ICFI.US,D,20160907,000000,40.9315,41.5688,40.8478,41.5688,50273.970430805,0
+ICFI.US,D,20160908,000000,41.3956,41.7152,41.1456,41.6286,57420.105715233,0
+ICFI.US,D,20160909,000000,41.281,41.4583,41.1067,41.1067,74741.727155682,0
+ICFI.US,D,20160912,000000,40.8955,41.9175,40.8955,41.8198,47697.465844625,0
+ICFI.US,D,20160913,000000,41.54,41.7919,41.2183,41.4753,61146.29765573,0
+ICFI.US,D,20160914,000000,41.6874,41.8298,41.272,41.3866,66728.05486328,0
+ICFI.US,D,20160915,000000,41.521,41.9951,41.281,41.9951,28147.760352448,0
+ICFI.US,D,20160916,000000,42.0051,42.1326,41.0479,42.0529,107514.34336314,0
+ICFI.US,D,20160919,000000,41.9752,42.5826,41.9752,42.4392,42863.758487699,0
+ICFI.US,D,20160920,000000,42.4194,42.9124,42.3417,42.4094,29163.903236788,0
+ICFI.US,D,20160921,000000,42.7002,42.8536,42.3994,42.4294,51028.044843986,0
+ICFI.US,D,20160922,000000,42.5748,43.8774,42.5748,43.8385,85078.872406938,0
+ICFI.US,D,20160923,000000,43.6184,43.6941,43.2122,43.4412,34373.141659665,0
+ICFI.US,D,20160926,000000,43.4412,43.4412,42.6225,42.6912,55837.653950689,0
+ICFI.US,D,20160927,000000,42.7102,43.0368,42.4094,42.4871,47212.488558918,0
+ICFI.US,D,20160928,000000,42.6125,42.9024,42.5468,42.7201,59102.9668557,0
+ICFI.US,D,20160929,000000,42.8047,42.8337,42.1026,42.255,65817.34182366,0
+ICFI.US,D,20160930,000000,42.507,43.1623,42.3616,42.7948,87750.765900245,0
+ICFI.US,D,20161003,000000,42.6613,43.5308,42.1603,43.481,62127.297258496,0
+ICFI.US,D,20161004,000000,43.4511,44.2539,42.7769,43.6941,80252.193706327,0
+ICFI.US,D,20161005,000000,43.6941,43.9072,43.0876,43.1722,49621.309487307,0
+ICFI.US,D,20161006,000000,43.0677,43.4511,42.8924,43.4133,51432.694628955,0
+ICFI.US,D,20161007,000000,43.3943,43.4611,42.8337,43.0876,68036.389031554,0
+ICFI.US,D,20161010,000000,43.0965,43.4511,43.0478,43.2977,73422.347956055,0
+ICFI.US,D,20161011,000000,43.23,43.3674,42.4582,43.1424,64562.224624625,0
+ICFI.US,D,20161012,000000,43.222,43.4511,43.0378,43.1335,26802.274715083,0
+ICFI.US,D,20161013,000000,42.9801,43.2499,42.4871,42.8635,36907.474307957,0
+ICFI.US,D,20161014,000000,43.1335,43.4511,42.8536,42.8536,22694.527146079,0
+ICFI.US,D,20161017,000000,42.7769,43.1155,42.5826,42.8237,14656.756603457,0
+ICFI.US,D,20161018,000000,43.0189,43.5995,42.6813,43.3576,128709.75852669,0
+ICFI.US,D,20161019,000000,43.5009,43.743,43.1623,43.6483,33010.586428391,0
+ICFI.US,D,20161020,000000,43.5009,44.0795,43.3576,43.8874,49309.036328187,0
+ICFI.US,D,20161021,000000,43.6483,44.0795,43.5507,44.0328,39895.657335421,0
+ICFI.US,D,20161024,000000,44.1293,44.9032,44.1293,44.9032,49558.051580475,0
+ICFI.US,D,20161025,000000,44.8045,44.951,44.5387,44.7548,38419.639509355,0
+ICFI.US,D,20161026,000000,44.6104,45.1422,43.9351,44.468,68866.774570436,0
+ICFI.US,D,20161027,000000,44.5626,45.1422,44.4929,44.8045,62250.800790881,0
+ICFI.US,D,20161028,000000,44.8544,45.0456,44.7071,44.951,34206.462095633,0
+ICFI.US,D,20161031,000000,45.0934,45.3852,44.8045,44.8045,67534.342151941,0
+ICFI.US,D,20161101,000000,44.8045,44.951,44.0328,44.468,66970.041459254,0
+ICFI.US,D,20161102,000000,45.3852,47.9417,45.3354,46.638,194973.9220732,0
+ICFI.US,D,20161103,000000,46.7844,47.895,46.5893,47.2676,117427.761048,0
+ICFI.US,D,20161104,000000,47.3661,47.9417,47.1212,47.1689,139647.35184596,0
+ICFI.US,D,20161107,000000,47.4149,48.9107,47.0245,48.1858,136436.26000395,0
+ICFI.US,D,20161108,000000,48.1858,48.2823,47.895,47.9905,71502.520688412,0
+ICFI.US,D,20161109,000000,48.0871,48.5224,46.398,48.1858,171243.1701676,0
+ICFI.US,D,20161110,000000,49.0064,49.0064,47.7983,47.9905,176224.47930714,0
+ICFI.US,D,20161111,000000,48.1858,49.9705,46.1869,48.5224,250728.23624189,0
+ICFI.US,D,20161114,000000,48.6668,49.3419,48.3302,48.4736,144402.73988968,0
+ICFI.US,D,20161115,000000,48.4736,48.6668,48.2355,48.4247,73770.768490508,0
+ICFI.US,D,20161116,000000,48.1858,49.1468,48.0871,48.9107,151590.04301822,0
+ICFI.US,D,20161117,000000,49.0064,50.1666,48.9107,50.0202,125555.90002895,0
+ICFI.US,D,20161118,000000,49.9206,50.2602,49.7284,49.8231,154353.30904362,0
+ICFI.US,D,20161121,000000,50.3061,51.5182,50.2134,50.7901,138839.05636979,0
+ICFI.US,D,20161122,000000,50.7443,52.2402,50.6994,52.1465,113848.16679636,0
+ICFI.US,D,20161123,000000,51.9981,52.5797,51.3697,52.2402,89587.253385873,0
+ICFI.US,D,20161125,000000,52.4812,52.771,52.3248,52.6754,31787.600229652,0
+ICFI.US,D,20161128,000000,52.3338,53.496,51.7093,52.771,148895.05536846,0
+ICFI.US,D,20161129,000000,52.9641,53.5896,52.5797,53.3526,193157.51646277,0
+ICFI.US,D,20161130,000000,53.737,53.7858,52.8666,53.4482,147592.74576274,0
+ICFI.US,D,20161201,000000,53.4014,53.6374,53.0608,53.5896,172084.60073783,0
+ICFI.US,D,20161202,000000,53.7858,54.2201,52.9144,53.978,118750.1525289,0
+ICFI.US,D,20161205,000000,54.3166,55.5227,54.3166,54.8963,173840.76072273,0
+ICFI.US,D,20161206,000000,55.1363,55.8613,54.8963,55.1861,81599.687531212,0
+ICFI.US,D,20161207,000000,55.0387,56.5854,55.0387,56.0057,107043.42339006,0
+ICFI.US,D,20161208,000000,56.1033,57.0694,55.7159,56.6352,177157.28240945,0
+ICFI.US,D,20161209,000000,56.5854,57.5036,56.4878,57.1181,81704.113282172,0
+ICFI.US,D,20161212,000000,57.1181,57.1181,56.0545,56.3931,90673.682833359,0
+ICFI.US,D,20161213,000000,56.6352,57.0943,55.2339,55.3315,155342.34139645,0
+ICFI.US,D,20161214,000000,50.6994,53.2062,50.6506,51.6626,265285.58756317,0
+ICFI.US,D,20161215,000000,51.7093,53.7858,51.7093,53.0608,276505.33122879,0
+ICFI.US,D,20161216,000000,53.1564,53.737,52.8666,52.9144,164046.83019521,0
+ICFI.US,D,20161219,000000,53.255,53.6374,52.771,53.496,189619.09005524,0
+ICFI.US,D,20161220,000000,53.496,53.973,53.2062,53.3526,229915.38080059,0
+ICFI.US,D,20161221,000000,53.496,53.496,52.3338,52.3826,82270.422162376,0
+ICFI.US,D,20161222,000000,52.3826,53.4482,51.9504,53.013,160111.7867528,0
+ICFI.US,D,20161223,000000,52.9641,53.5438,52.7252,53.2062,48939.529824791,0
+ICFI.US,D,20161227,000000,53.0608,53.8834,52.6166,53.1085,64473.864373814,0
+ICFI.US,D,20161228,000000,53.255,53.5896,52.4323,52.531,75316.06878596,0
+ICFI.US,D,20161229,000000,52.6754,53.255,52.0478,52.9641,53440.882147411,0
+ICFI.US,D,20161230,000000,53.3028,53.4482,50.9345,53.3028,77288.108929085,0
+ICFI.US,D,20170103,000000,53.3028,53.3028,51.5649,52.3338,135686.20196581,0
+ICFI.US,D,20170104,000000,52.5797,54.0258,52.5797,53.0608,121735.32327509,0
+ICFI.US,D,20170105,000000,52.9641,53.0608,51.6973,51.9981,101522.91590182,0
+ICFI.US,D,20170106,000000,51.9504,52.3826,51.1317,51.4682,83085.74629487,0
+ICFI.US,D,20170109,000000,51.2273,51.9981,50.8867,51.6136,136394.08806606,0
+ICFI.US,D,20170110,000000,52.0478,53.5896,52.0478,53.3526,255216.53534564,0
+ICFI.US,D,20170111,000000,53.5438,55.9579,51.4682,52.9641,101903.46743657,0
+ICFI.US,D,20170112,000000,52.8188,53.1564,52.2879,52.4812,72072.845943653,0
+ICFI.US,D,20170113,000000,52.6276,52.9144,52.0978,52.2402,82482.285945573,0
+ICFI.US,D,20170117,000000,52.0478,53.0608,51.6626,51.9981,141458.73698761,0
+ICFI.US,D,20170118,000000,52.0978,52.7252,51.4682,51.803,90371.450611831,0
+ICFI.US,D,20170119,000000,51.7093,51.7403,50.7443,51.2273,78382.571126644,0
+ICFI.US,D,20170120,000000,51.2273,51.8527,51.1805,51.5649,74660.395561185,0
+ICFI.US,D,20170123,000000,51.5182,51.6626,51.1317,51.2731,39111.460109463,0
+ICFI.US,D,20170124,000000,51.3199,51.9981,50.7443,51.9014,84452.31790118,0
+ICFI.US,D,20170125,000000,52.1465,52.3338,51.1805,51.3199,120385.82126269,0
+ICFI.US,D,20170126,000000,51.2273,51.8527,50.8867,51.5649,174023.50578691,0
+ICFI.US,D,20170127,000000,51.7093,51.803,51.0331,51.3697,52867.544610892,0
+ICFI.US,D,20170130,000000,51.0331,51.9014,50.0202,50.1666,118374.62146295,0
+ICFI.US,D,20170131,000000,50.2134,50.6009,50.0202,50.2134,97833.875430416,0
+ICFI.US,D,20170201,000000,50.3549,50.7443,49.9705,50.07,46714.458054341,0
+ICFI.US,D,20170202,000000,50.07,50.1198,49.1468,49.7762,111470.4727745,0
+ICFI.US,D,20170203,000000,50.1198,50.2602,49.587,49.8728,83744.431800923,0
+ICFI.US,D,20170206,000000,49.6797,50.6009,49.587,49.7762,142534.12140374,0
+ICFI.US,D,20170207,000000,49.6797,50.4026,49.4416,49.6797,170101.51556336,0
+ICFI.US,D,20170208,000000,49.6327,50.1198,48.7653,48.862,133280.39331869,0
+ICFI.US,D,20170209,000000,49.0064,49.3192,47.5563,47.8481,180333.23096989,0
+ICFI.US,D,20170210,000000,47.7505,48.8152,47.7505,48.6668,124314.84014255,0
+ICFI.US,D,20170213,000000,48.617,48.862,48.5692,48.6668,212192.12185645,0
+ICFI.US,D,20170214,000000,48.6668,49.6327,48.4736,49.3919,224882.86287934,0
+ICFI.US,D,20170215,000000,49.3419,50.2134,49.1965,50.1198,150435.33519511,0
+ICFI.US,D,20170216,000000,49.9705,51.1566,49.9206,51.0829,68276.367440012,0
+ICFI.US,D,20170217,000000,51.1317,51.1566,50.5809,50.6994,93166.847637523,0
+ICFI.US,D,20170221,000000,50.7901,51.2731,50.3061,50.551,73732.612927657,0
+ICFI.US,D,20170222,000000,50.551,50.6994,49.6797,49.8728,76101.270105677,0
+ICFI.US,D,20170223,000000,50.0202,50.3061,49.4893,49.8231,109578.76013211,0
+ICFI.US,D,20170224,000000,49.4893,50.2134,49.3419,49.6797,83384.96623512,0
+ICFI.US,D,20170227,000000,49.6327,49.7762,48.9576,49.587,160103.75400272,0
+ICFI.US,D,20170228,000000,47.3173,47.3173,40.8955,41.521,608866.39009594,0
+ICFI.US,D,20170301,000000,41.6684,43.4511,40.3149,41.038,274955.01046454,0
+ICFI.US,D,20170302,000000,40.8955,41.038,39.347,40.6037,227374.01949599,0
+ICFI.US,D,20170303,000000,40.7014,41.038,39.4704,39.6885,157409.77044671,0
+ICFI.US,D,20170306,000000,39.4455,40.1695,38.8181,39.6398,371331.94585031,0
+ICFI.US,D,20170307,000000,39.4944,41.1834,39.0143,40.6516,226028.53385862,0
+ICFI.US,D,20170308,000000,40.7014,41.7152,40.3149,41.6187,207860.46137915,0
+ICFI.US,D,20170309,000000,41.521,41.6187,40.8727,41.1356,236093.56970112,0
+ICFI.US,D,20170310,000000,41.2322,41.6684,40.9404,41.521,163166.23996837,0
+ICFI.US,D,20170313,000000,41.4503,41.5688,40.6516,40.6516,64392.532779315,0
+ICFI.US,D,20170314,000000,40.6516,40.9404,40.2194,40.6037,61500.742752737,0
+ICFI.US,D,20170315,000000,40.799,41.281,40.5062,40.7014,128591.2754631,0
+ICFI.US,D,20170316,000000,40.799,41.1356,40.2194,40.3149,88438.570125316,0
+ICFI.US,D,20170317,000000,40.1198,40.6516,39.4455,40.6037,130556.2869499,0
+ICFI.US,D,20170320,000000,40.4583,40.799,39.8329,39.8797,74118.184931201,0
+ICFI.US,D,20170321,000000,39.9773,40.0341,39.0143,39.2056,93512.255890698,0
+ICFI.US,D,20170322,000000,39.3021,40.072,39.1059,39.8797,125115.10286864,0
+ICFI.US,D,20170323,000000,39.7842,39.9296,38.8181,39.4455,133702.11269757,0
+ICFI.US,D,20170324,000000,39.5899,39.8797,39.4944,39.5411,87732.692212578,0
+ICFI.US,D,20170327,000000,39.1059,39.6885,38.9146,39.5411,135765.52537278,0
+ICFI.US,D,20170328,000000,39.4455,39.9773,39.3021,39.9296,168684.73926908,0
+ICFI.US,D,20170329,000000,39.7363,39.7842,39.3967,39.4944,123652.13826146,0
+ICFI.US,D,20170330,000000,39.5411,40.2682,39.5411,40.0221,108731.30499933,0
+ICFI.US,D,20170331,000000,39.8329,40.3648,39.7842,39.8797,134763.43980108,0
+ICFI.US,D,20170403,000000,39.8329,39.8797,38.8181,39.0143,109199.21269112,0
+ICFI.US,D,20170404,000000,39.0592,40.072,39.0143,39.9296,175181.2258913,0
+ICFI.US,D,20170405,000000,39.9296,40.4116,39.6398,39.9296,102339.24412807,0
+ICFI.US,D,20170406,000000,39.9296,40.2682,39.8329,40.2682,58923.234072798,0
+ICFI.US,D,20170407,000000,40.2194,40.554,40.0221,40.3648,154974.84308059,0
+ICFI.US,D,20170410,000000,40.4583,40.8955,40.3149,40.4116,71678.237096276,0
+ICFI.US,D,20170411,000000,40.4116,40.8478,40.4116,40.6516,74396.318902507,0
+ICFI.US,D,20170412,000000,40.7014,40.799,40.1198,40.7014,125551.88365391,0
+ICFI.US,D,20170413,000000,40.6037,40.7014,40.072,40.1695,67894.811811504,0
+ICFI.US,D,20170417,000000,40.2682,41.4753,40.2682,41.4254,305447.32974479,0
+ICFI.US,D,20170418,000000,41.281,41.4254,40.9404,41.1356,72957.452545533,0
+ICFI.US,D,20170419,000000,41.281,42.0051,41.281,41.6684,79127.608695991,0
+ICFI.US,D,20170420,000000,41.8108,42.9472,41.8108,42.6813,184535.36335226,0
+ICFI.US,D,20170421,000000,42.5368,42.9701,42.3177,42.8237,108397.94587126,0
+ICFI.US,D,20170424,000000,43.3576,43.4043,42.8735,43.1155,118621.62852771,0
+ICFI.US,D,20170425,000000,43.3576,43.4511,43.0189,43.0189,119455.02634787,0
+ICFI.US,D,20170426,000000,42.9701,43.9351,42.8735,43.4043,70796.642775675,0
+ICFI.US,D,20170427,000000,43.4511,43.8147,42.8486,42.9223,72955.444358016,0
+ICFI.US,D,20170428,000000,43.0677,43.0677,42.4871,42.6325,80262.234643919,0
+ICFI.US,D,20170501,000000,42.8735,44.1293,42.6813,43.743,116976.92295011,0
+ICFI.US,D,20170502,000000,43.6941,43.9839,43.3576,43.5507,98199.365558775,0
+ICFI.US,D,20170503,000000,43.4511,43.5995,43.0428,43.1155,122191.18184177,0
+ICFI.US,D,20170504,000000,43.2599,43.8874,42.9223,43.743,71097.870903443,0
+ICFI.US,D,20170505,000000,45.3852,47.3173,44.6104,46.4926,327272.31169538,0
+ICFI.US,D,20170508,000000,46.4479,46.8344,45.7727,45.7727,127379.33429571,0
+ICFI.US,D,20170509,000000,45.7727,46.3512,44.951,46.1322,88813.097097509,0
+ICFI.US,D,20170510,000000,46.1072,46.1072,45.0934,45.5774,74887.32075077,0
+ICFI.US,D,20170511,000000,45.3354,45.7727,44.3713,45.1422,93238.138294428,0
+ICFI.US,D,20170512,000000,44.951,45.191,44.6591,44.951,46962.469212871,0
+ICFI.US,D,20170515,000000,45.1422,45.9628,45.0934,45.6263,150751.62472927,0
+ICFI.US,D,20170516,000000,45.7727,46.0585,45.2876,46.0585,64460.811154943,0
+ICFI.US,D,20170517,000000,45.431,45.9628,44.3713,44.9032,90566.244801121,0
+ICFI.US,D,20170518,000000,44.9032,45.6263,44.9032,44.9998,70490.394179109,0
+ICFI.US,D,20170519,000000,45.0934,46.1819,44.951,45.7727,127221.69157551,0
+ICFI.US,D,20170522,000000,45.8662,46.0096,44.9998,45.1422,59165.220668772,0
+ICFI.US,D,20170523,000000,45.3354,45.3852,44.7071,44.9032,37456.713594255,0
+ICFI.US,D,20170524,000000,45.0934,45.2876,44.5147,44.9998,52299.227543169,0
+ICFI.US,D,20170525,000000,45.0456,45.5286,44.9032,45.0934,32109.914326364,0
+ICFI.US,D,20170526,000000,44.951,45.191,44.7798,44.8544,35590.103295849,0
+ICFI.US,D,20170530,000000,44.7548,44.8544,44.3713,44.8045,57272.503932627,0
+ICFI.US,D,20170531,000000,44.9998,45.6263,44.6104,45.4808,98643.175000355,0
+ICFI.US,D,20170601,000000,45.431,45.7727,44.7798,45.6263,82812.63279236,0
+ICFI.US,D,20170602,000000,45.8214,47.1212,45.6263,46.2068,58859.976165967,0
+ICFI.US,D,20170605,000000,46.1072,46.1571,44.9032,44.9032,37177.575529189,0
+ICFI.US,D,20170606,000000,44.7071,44.8045,44.1293,44.3236,34318.920596666,0
+ICFI.US,D,20170607,000000,44.5626,45.674,44.4202,44.468,38077.243537458,0
+ICFI.US,D,20170608,000000,44.5147,45.674,44.0328,45.2398,53931.883995674,0
+ICFI.US,D,20170609,000000,45.2398,46.0096,45.0227,45.6263,71076.784934499,0
+ICFI.US,D,20170612,000000,45.6263,46.0585,45.0934,45.2876,54844.605222813,0
+ICFI.US,D,20170613,000000,45.5286,45.7727,44.9998,45.1422,41907.861228915,0
+ICFI.US,D,20170614,000000,45.2398,45.7228,44.7071,45.674,66270.188109072,0
+ICFI.US,D,20170615,000000,45.1422,45.5286,44.9998,45.191,32694.296894235,0
+ICFI.US,D,20170616,000000,44.0795,45.431,44.0795,45.3354,94656.922776218,0
+ICFI.US,D,20170619,000000,45.3354,45.674,44.8045,45.3852,57808.690000055,0
+ICFI.US,D,20170620,000000,45.2876,45.431,44.3236,44.5626,42710.132142538,0
+ICFI.US,D,20170621,000000,44.5626,44.8544,43.8385,43.8385,32241.450608823,0
+ICFI.US,D,20170622,000000,43.6483,44.2737,43.5009,44.1782,43579.677338029,0
+ICFI.US,D,20170623,000000,44.0795,44.951,43.9839,44.5626,106526.31510406,0
+ICFI.US,D,20170626,000000,44.5147,44.9998,44.0795,44.6104,68578.599661538,0
+ICFI.US,D,20170627,000000,44.5626,44.7071,44.1782,44.3236,49943.623584019,0
+ICFI.US,D,20170628,000000,44.468,44.9998,44.1782,44.9998,53098.486175515,0
+ICFI.US,D,20170629,000000,44.9998,45.3354,44.3236,45.1422,57454.244903048,0
+ICFI.US,D,20170630,000000,44.9998,45.674,44.9998,45.4808,54279.300436367,0
+ICFI.US,D,20170703,000000,45.5286,45.5286,45.1183,45.2398,30425.044998379,0
+ICFI.US,D,20170705,000000,45.0456,45.5774,44.2737,45.1422,54020.244246487,0
+ICFI.US,D,20170706,000000,44.7071,44.9271,44.2737,44.5626,60868.163684424,0
+ICFI.US,D,20170707,000000,44.5626,44.8544,44.3236,44.7071,42121.73319963,0
+ICFI.US,D,20170710,000000,44.5626,44.8544,44.1293,44.1293,56849.780459992,0
+ICFI.US,D,20170711,000000,44.2239,44.7548,43.5995,44.6591,92852.566290884,0
+ICFI.US,D,20170712,000000,44.951,45.8214,44.468,44.7071,215438.35698004,0
+ICFI.US,D,20170713,000000,44.7548,45.3354,44.4202,45.2876,54394.771218678,0
+ICFI.US,D,20170714,000000,45.0456,45.3852,44.468,45.0456,73998.697773854,0
+ICFI.US,D,20170717,000000,44.951,45.5774,44.8045,45.0934,59024.647542481,0
+ICFI.US,D,20170718,000000,45.0456,45.431,44.6591,45.2398,88060.026778087,0
+ICFI.US,D,20170719,000000,45.191,45.8662,45.191,45.8662,151584.01845567,0
+ICFI.US,D,20170720,000000,45.8214,46.3045,45.3852,45.4808,51641.546130875,0
+ICFI.US,D,20170721,000000,45.7228,45.7228,44.5147,44.6104,58102.889471509,0
+ICFI.US,D,20170724,000000,44.5147,44.5147,43.4511,43.5995,37752.921253227,0
+ICFI.US,D,20170725,000000,43.9351,44.468,43.6643,44.3713,51451.772410379,0
+ICFI.US,D,20170726,000000,44.3236,44.4202,43.8874,44.0328,31835.796730095,0
+ICFI.US,D,20170727,000000,44.0795,44.2239,43.1623,43.5995,99492.638320661,0
+ICFI.US,D,20170728,000000,43.4043,43.8874,43.4043,43.743,40167.766744172,0
+ICFI.US,D,20170731,000000,43.6941,44.0795,43.3576,43.6941,45330.816854123,0
+ICFI.US,D,20170801,000000,43.743,44.1782,43.5557,43.8874,72967.493483125,0
+ICFI.US,D,20170802,000000,43.6941,43.9611,43.0189,43.2122,47510.704405409,0
+ICFI.US,D,20170803,000000,44.2239,44.5147,42.4104,44.468,122684.19187756,0
+ICFI.US,D,20170804,000000,44.5626,44.8045,43.5995,44.6104,63563.151334193,0
+ICFI.US,D,20170807,000000,44.5626,44.5626,43.4043,43.8385,76840.283112469,0
+ICFI.US,D,20170808,000000,43.6941,44.4202,43.2122,43.4043,88179.513935436,0
+ICFI.US,D,20170809,000000,43.4511,44.2239,43.1155,44.1782,56153.943484846,0
+ICFI.US,D,20170810,000000,44.0328,44.5626,43.3077,44.3236,83958.303771639,0
+ICFI.US,D,20170811,000000,44.468,44.5147,43.2599,44.0328,69441.116200716,0
+ICFI.US,D,20170814,000000,44.4202,44.9998,44.2,44.7548,68826.610820067,0
+ICFI.US,D,20170815,000000,44.951,45.0456,44.3236,44.3713,69271.424355406,0
+ICFI.US,D,20170816,000000,44.5147,44.7071,44.0795,44.2737,78136.568155633,0
+ICFI.US,D,20170817,000000,44.0328,44.0328,39.6885,42.9223,85773.705288324,0
+ICFI.US,D,20170818,000000,42.5826,42.6813,40.8955,42.1983,119761.27494445,0
+ICFI.US,D,20170821,000000,42.0529,42.9223,41.7152,42.8237,153416.48956626,0
+ICFI.US,D,20170822,000000,42.8735,43.0677,42.3417,42.7769,63565.159521711,0
+ICFI.US,D,20170823,000000,42.4392,42.5826,41.8108,42.2928,58161.126909545,0
+ICFI.US,D,20170824,000000,42.4392,42.6325,41.9075,41.9075,63623.396959747,0
+ICFI.US,D,20170825,000000,42.1026,42.3417,41.8108,42.1514,45690.282419928,0
+ICFI.US,D,20170828,000000,42.1983,42.1983,41.6187,41.8108,78332.366438683,0
+ICFI.US,D,20170829,000000,41.7631,42.8735,41.7631,42.7769,52707.893703175,0
+ICFI.US,D,20170830,000000,43.1155,43.9839,42.6325,43.9839,66987.111053162,0
+ICFI.US,D,20170831,000000,43.8874,46.398,43.8385,46.398,150381.11413211,0
+ICFI.US,D,20170901,000000,46.3512,49.7284,45.5047,49.7284,314853.68008124,0
+ICFI.US,D,20170905,000000,49.6797,49.7284,47.0722,47.7505,116391.53628848,0
+ICFI.US,D,20170906,000000,47.9417,47.9417,46.4479,47.7983,154612.36523351,0
+ICFI.US,D,20170907,000000,47.7983,48.0394,46.7844,47.1689,96738.409139098,0
+ICFI.US,D,20170908,000000,47.1212,47.6051,43.9351,46.9308,67725.119966194,0
+ICFI.US,D,20170911,000000,47.1212,47.4149,46.638,47.3173,94007.274113997,0
+ICFI.US,D,20170912,000000,47.4597,48.617,47.4597,48.1858,68944.089789897,0
+ICFI.US,D,20170913,000000,47.6529,48.6668,46.7377,46.7844,75206.622566205,0
+ICFI.US,D,20170914,000000,46.9778,47.0245,44.0328,46.2068,85473.481254314,0
+ICFI.US,D,20170915,000000,46.3045,47.5075,45.2876,47.5075,153130.32284489,0
+ICFI.US,D,20170918,000000,47.5563,48.3769,47.1212,48.3769,92583.469163411,0
+ICFI.US,D,20170919,000000,48.5692,49.5383,48.2355,49.5383,105926.87112981,0
+ICFI.US,D,20170920,000000,49.3919,50.6994,49.0064,49.1965,144939.93005085,0
+ICFI.US,D,20170921,000000,49.3919,50.2134,49.1468,49.8728,163426.30025201,0
+ICFI.US,D,20170922,000000,50.3061,51.7093,50.2602,50.6009,216738.65839824,0
+ICFI.US,D,20170925,000000,50.551,51.0829,50.3061,50.8867,172472.1809289,0
+ICFI.US,D,20170926,000000,51.1317,52.6276,50.9843,51.5649,175507.55636305,0
+ICFI.US,D,20170927,000000,51.7093,52.531,50.6994,52.0978,242311.92235202,0
+ICFI.US,D,20170928,000000,52.1465,54.6055,51.9014,53.496,199399.96736388,0
+ICFI.US,D,20170929,000000,53.4482,53.6374,51.9504,52.0978,128442.66958673,0
+ICFI.US,D,20171002,000000,52.3826,53.1564,52.0978,53.1564,126025.81590826,0
+ICFI.US,D,20171003,000000,53.013,53.8834,52.5797,53.6872,111522.68564997,0
+ICFI.US,D,20171004,000000,53.5438,53.7799,52.9144,53.3028,87310.972833703,0
+ICFI.US,D,20171005,000000,53.5896,53.978,53.3028,53.4482,90038.091483768,0
+ICFI.US,D,20171006,000000,53.255,53.978,52.8188,53.7858,74099.107149777,0
+ICFI.US,D,20171009,000000,53.6872,53.9323,52.6754,53.3526,61675.455066843,0
+ICFI.US,D,20171010,000000,53.7858,53.7858,53.1564,53.3526,83236.360358754,0
+ICFI.US,D,20171011,000000,53.4482,53.8834,53.2062,53.5896,88898.445067042,0
+ICFI.US,D,20171012,000000,53.496,53.8346,53.3277,53.5896,60536.812743878,0
+ICFI.US,D,20171013,000000,53.737,53.7858,53.3028,53.3526,59287.720107398,0
+ICFI.US,D,20171016,000000,53.3526,53.737,52.8188,53.3028,62765.900889365,0
+ICFI.US,D,20171017,000000,53.1564,53.8834,53.1085,53.3526,40037.234555472,0
+ICFI.US,D,20171018,000000,53.4243,53.7858,52.9641,53.013,91642.633311013,0
+ICFI.US,D,20171019,000000,52.9144,53.0608,52.0978,52.5797,63692.679429133,0
+ICFI.US,D,20171020,000000,52.9144,52.9144,51.4185,52.3826,112287.80509451,0
+ICFI.US,D,20171023,000000,52.5797,52.5797,52.0478,52.4323,81233.193309093,0
+ICFI.US,D,20171024,000000,52.4812,52.8666,50.9843,52.4323,116120.43097349,0
+ICFI.US,D,20171025,000000,52.6276,52.8188,52.1913,52.4812,50942.696874451,0
+ICFI.US,D,20171026,000000,52.5797,53.1085,52.5797,52.8188,121088.68689415,0
+ICFI.US,D,20171027,000000,52.8666,53.013,52.2402,52.3338,74044.886086778,0
+ICFI.US,D,20171030,000000,52.6754,52.6754,51.2273,51.4185,55610.728761105,0
+ICFI.US,D,20171031,000000,51.4682,52.2879,49.0991,51.8527,97713.384179308,0
+ICFI.US,D,20171101,000000,52.2879,52.2879,50.3061,51.5182,53468.99677267,0
+ICFI.US,D,20171102,000000,51.7093,52.0478,50.9843,51.757,105193.88268556,0
+ICFI.US,D,20171103,000000,53.6374,53.6374,49.1468,49.1468,126149.31944065,0
+ICFI.US,D,20171106,000000,49.1965,50.7204,49.0991,50.3549,105625.64300204,0
+ICFI.US,D,20171107,000000,50.5013,51.1805,50.1198,50.8379,150679.32997861,0
+ICFI.US,D,20171108,000000,50.6506,51.3199,50.5013,50.7901,142104.36927479,0
+ICFI.US,D,20171109,000000,50.4026,51.6136,50.4026,51.4682,73157.26720362,0
+ICFI.US,D,20171110,000000,51.4185,52.2402,51.2731,52.0478,69652.979983913,0
+ICFI.US,D,20171113,000000,51.9014,52.531,51.6626,52.1913,88536.97131372,0
+ICFI.US,D,20171114,000000,52.1465,52.1465,51.4682,51.9504,76554.116391089,0
+ICFI.US,D,20171115,000000,51.8527,52.0978,51.3697,51.5889,82580.687133978,0
+ICFI.US,D,20171116,000000,51.6136,52.8188,51.3697,52.7252,109902.07832258,0
+ICFI.US,D,20171117,000000,52.4323,53.013,51.803,52.8666,78171.711437206,0
+ICFI.US,D,20171120,000000,52.771,53.1085,52.264,52.9144,165831.10480536,0
+ICFI.US,D,20171121,000000,53.1085,53.978,52.9641,53.737,79001.092882329,0
+ICFI.US,D,20171122,000000,53.7858,54.2678,52.9641,53.013,116861.4521678,0
+ICFI.US,D,20171124,000000,53.255,53.255,52.1465,52.4323,33681.321059557,0
+ICFI.US,D,20171127,000000,52.3826,52.8666,52.0728,52.1913,59474.481546615,0
+ICFI.US,D,20171128,000000,52.0478,53.013,51.9504,52.7252,125334.99940191,0
+ICFI.US,D,20171129,000000,52.771,53.5896,52.4812,53.1085,85204.384126842,0
+ICFI.US,D,20171130,000000,53.3526,53.3526,52.1465,52.1913,89069.141006111,0
+ICFI.US,D,20171201,000000,52.2879,52.2879,50.4026,51.9504,78258.0635005,0
+ICFI.US,D,20171204,000000,52.2402,52.9641,52.2402,52.3826,101031.91405355,0
+ICFI.US,D,20171205,000000,52.5797,52.6276,51.6626,51.7093,52492.013544941,0
+ICFI.US,D,20171206,000000,51.757,52.3826,51.4682,51.6136,75007.812001877,0
+ICFI.US,D,20171207,000000,51.6136,51.9014,50.6994,50.6994,59525.690328335,0
+ICFI.US,D,20171208,000000,50.7901,52.1913,50.6009,51.4682,61487.689533868,0
+ICFI.US,D,20171211,000000,51.5649,51.803,51.2273,51.3199,67414.854994592,0
+ICFI.US,D,20171212,000000,51.4185,51.4682,50.7443,50.7901,55789.457450246,0
+ICFI.US,D,20171213,000000,50.9843,51.6136,50.3549,50.5013,63965.792931642,0
+ICFI.US,D,20171214,000000,50.551,50.7443,49.6327,49.6797,97735.474242012,0
+ICFI.US,D,20171215,000000,49.8231,50.6994,49.8231,50.3061,212292.53123237,0
+ICFI.US,D,20171218,000000,50.6009,51.8527,50.4026,50.7443,90591.347145102,0
+ICFI.US,D,20171219,000000,50.7443,51.3199,50.5013,50.7443,114695.62192914,0
+ICFI.US,D,20171220,000000,50.7443,51.0331,50.4525,50.6506,69794.557203964,0
+ICFI.US,D,20171221,000000,50.7901,51.4185,50.7443,51.1805,60971.585341625,0
+ICFI.US,D,20171222,000000,51.1805,51.1805,50.6994,50.9345,70626.950930364,0
+ICFI.US,D,20171226,000000,50.9345,51.4682,50.814,51.1805,108868.86584434,0
+ICFI.US,D,20171227,000000,51.2273,51.4185,50.8379,51.0829,63984.870713069,0
+ICFI.US,D,20171228,000000,51.1317,51.4682,50.7443,51.3697,58667.190164196,0
+ICFI.US,D,20171229,000000,51.3697,51.803,50.6506,50.7443,54891.797629497,0
+ICFI.US,D,20180102,000000,50.8867,52.0478,50.7901,51.9504,113188.47719654,0
+ICFI.US,D,20180103,000000,51.9504,52.3826,51.3199,52.1465,86507.69782632,0
+ICFI.US,D,20180104,000000,52.4323,52.8666,51.5182,51.9504,61032.835060938,0
+ICFI.US,D,20180105,000000,52.0978,52.4323,51.4185,51.6136,65831.399136289,0
+ICFI.US,D,20180108,000000,51.6626,52.2879,51.0829,52.0978,107418.95445601,0
+ICFI.US,D,20180109,000000,52.2402,52.2402,50.7443,51.6626,121485.30392904,0
+ICFI.US,D,20180110,000000,51.5649,51.757,50.6994,51.3697,82623.863165625,0
+ICFI.US,D,20180111,000000,51.4185,53.4482,51.4185,53.3028,93897.82789424,0
+ICFI.US,D,20180112,000000,53.255,53.6872,52.2402,52.4323,51780.111069648,0
+ICFI.US,D,20180116,000000,52.6754,53.8834,52.5797,52.6276,106821.51866927,0
+ICFI.US,D,20180117,000000,52.6276,53.2062,52.4812,53.1564,66197.893358408,0
+ICFI.US,D,20180118,000000,53.1085,53.1085,52.3338,52.3826,70502.44330422,0
+ICFI.US,D,20180119,000000,52.3338,53.5438,52.3338,53.3526,48292.893443847,0
+ICFI.US,D,20180122,000000,53.1564,53.1564,52.3338,52.8666,38658.613824052,0
+ICFI.US,D,20180123,000000,52.771,52.8507,52.3826,52.6276,22520.818925733,0
+ICFI.US,D,20180124,000000,52.6754,52.6754,51.1317,51.757,43064.577239545,0
+ICFI.US,D,20180125,000000,51.9981,52.0478,51.2731,51.6626,26132.544177677,0
+ICFI.US,D,20180126,000000,51.803,52.7252,51.5649,52.1465,67329.507025058,0
+ICFI.US,D,20180129,000000,51.9981,52.1913,51.7093,51.7093,32875.033770897,0
+ICFI.US,D,20180130,000000,51.4682,51.9014,51.2731,51.4185,48161.357161388,0
+ICFI.US,D,20180131,000000,51.5182,51.803,51.0879,51.2731,55784.43698145,0
+ICFI.US,D,20180201,000000,51.0331,52.4812,50.8379,52.1465,60166.302146724,0
+ICFI.US,D,20180202,000000,51.803,51.9504,51.2323,51.4682,51849.393539035,0
+ICFI.US,D,20180205,000000,51.0331,51.757,49.0531,49.1468,88055.00630929,0
+ICFI.US,D,20180206,000000,48.3769,50.8379,48.3769,49.8231,134404.97832903,0
+ICFI.US,D,20180207,000000,49.8728,52.6754,49.8728,50.9345,94980.240966689,0
+ICFI.US,D,20180208,000000,50.8867,50.9843,49.8728,50.0202,253061.75013832,0
+ICFI.US,D,20180209,000000,50.551,52.6276,49.2465,51.5649,172428.00080349,0
+ICFI.US,D,20180212,000000,51.6136,52.4812,51.3199,52.1913,108047.51714929,0
+ICFI.US,D,20180213,000000,52.1465,53.4482,51.6136,53.2062,77920.687997399,0
+ICFI.US,D,20180214,000000,52.7252,54.6055,52.4323,54.3655,98382.110622955,0
+ICFI.US,D,20180215,000000,54.5566,54.5566,52.771,54.1711,65973.9804501,0
+ICFI.US,D,20180216,000000,53.737,54.9909,53.5199,53.5896,81877.821502518,0
+ICFI.US,D,20180220,000000,53.5896,55.2837,53.4482,54.3166,93141.745293542,0
+ICFI.US,D,20180221,000000,54.4601,55.2837,53.9323,54.8963,219669.60808142,0
+ICFI.US,D,20180222,000000,55.0387,55.7159,54.4601,54.8963,94196.043740731,0
+ICFI.US,D,20180223,000000,55.3783,55.3783,53.8834,54.1224,134825.69361416,0
+ICFI.US,D,20180226,000000,54.2201,54.8246,54.0747,54.1224,67877.742217598,0
+ICFI.US,D,20180227,000000,54.0747,54.9909,53.496,54.7519,87486.689241567,0
+ICFI.US,D,20180228,000000,55.0387,57.166,54.2201,55.0387,263198.07663774,0
+ICFI.US,D,20180301,000000,55.2837,57.9388,54.9909,57.89,184812.49322981,0
+ICFI.US,D,20180302,000000,57.8402,57.9388,56.922,57.7904,231266.89100051,0
+ICFI.US,D,20180305,000000,57.89,59.1459,57.7904,57.9866,107474.17961278,0
+ICFI.US,D,20180306,000000,58.2257,58.7097,57.5504,58.372,77734.930651942,0
+ICFI.US,D,20180307,000000,57.89,58.8062,57.8402,58.1321,86842.061048144,0
+ICFI.US,D,20180308,000000,58.2745,58.372,57.0444,57.5036,153694.62353756,0
+ICFI.US,D,20180309,000000,57.7904,59.2424,57.2357,59.1937,242790.87507518,0
+ICFI.US,D,20180312,000000,58.9985,59.5292,57.9388,58.5663,81853.723252297,0
+ICFI.US,D,20180313,000000,58.9009,59.2904,58.5164,58.9009,84418.178713366,0
+ICFI.US,D,20180314,000000,59.2424,59.3331,58.372,58.4199,285069.24690125,0
+ICFI.US,D,20180315,000000,58.6628,59.5781,58.2745,58.9009,192674.54736457,0
+ICFI.US,D,20180316,000000,58.9506,59.6279,58.6628,59.097,139721.65478415,0
+ICFI.US,D,20180319,000000,58.9506,59.6736,58.616,58.9506,94793.479527473,0
+ICFI.US,D,20180320,000000,58.8062,59.1937,58.4199,58.9985,75500.822037659,0
+ICFI.US,D,20180321,000000,59.0473,59.8201,58.7585,59.2904,54433.930875287,0
+ICFI.US,D,20180322,000000,58.8511,59.8689,58.8511,58.9506,78452.85768979,0
+ICFI.US,D,20180323,000000,58.7585,59.2904,57.647,57.6958,121773.47883795,0
+ICFI.US,D,20180326,000000,58.0833,58.2257,55.8852,56.922,118924.86484301,0
+ICFI.US,D,20180327,000000,57.1181,58.2257,56.5854,57.0196,112377.16943908,0
+ICFI.US,D,20180328,000000,56.9607,57.0097,55.8494,56.0426,96510.479855753,0
+ICFI.US,D,20180329,000000,56.0426,57.6879,54.5946,56.5745,124137.11554716,0
+ICFI.US,D,20180402,000000,56.429,57.882,56.188,57.639,146769.38888017,0
+ICFI.US,D,20180403,000000,57.6879,59.141,57.6879,58.9456,225626.89635493,0
+ICFI.US,D,20180404,000000,58.5603,60.4475,58.4627,60.349,140684.58069924,0
+ICFI.US,D,20180405,000000,60.4954,62.6705,60.4954,62.5768,246884.56533155,0
+ICFI.US,D,20180406,000000,62.1854,63.3018,60.833,61.7045,182957.93205652,0
+ICFI.US,D,20180409,000000,62.1377,62.7202,61.3917,61.4634,79776.253264454,0
+ICFI.US,D,20180410,000000,62.1854,62.4095,61.0262,61.2682,110667.19776711,0
+ICFI.US,D,20180411,000000,61.4634,61.9963,60.8827,61.4634,85450.387097852,0
+ICFI.US,D,20180412,000000,61.4166,62.0918,61.2682,61.7522,70567.70939857,0
+ICFI.US,D,20180413,000000,61.9473,62.1854,61.559,61.8509,69105.748885134,0
+ICFI.US,D,20180416,000000,62.046,62.768,61.6555,62.285,182914.75602487,0
+ICFI.US,D,20180417,000000,62.9145,64.3655,62.768,63.7371,340803.47919474,0
+ICFI.US,D,20180418,000000,64.0746,64.8933,63.7858,64.6095,101123.28658564,0
+ICFI.US,D,20180419,000000,64.5607,64.8983,64.1236,64.4641,157725.05588711,0
+ICFI.US,D,20180420,000000,64.3655,65.3345,64.1733,65.3345,208497.0568225,0
+ICFI.US,D,20180423,000000,65.3345,65.8683,65.1413,65.6732,126210.56915997,0
+ICFI.US,D,20180424,000000,65.8683,66.8344,65.7697,65.8186,228230.51147261,0
+ICFI.US,D,20180425,000000,65.7219,65.7219,64.27,64.4641,60071.917333355,0
+ICFI.US,D,20180426,000000,64.7529,65.3814,63.2092,65.0926,67508.235714201,0
+ICFI.US,D,20180427,000000,65.3814,65.4311,64.5129,64.8008,72108.993318985,0
+ICFI.US,D,20180430,000000,64.9462,65.5755,64.4641,64.9462,101485.76443273,0
+ICFI.US,D,20180501,000000,64.9959,65.1901,64.3417,64.8983,186210.19174266,0
+ICFI.US,D,20180502,000000,64.8485,65.6243,64.3655,64.8008,184916.91898077,0
+ICFI.US,D,20180503,000000,61.4166,64.8485,56.7189,63.1584,163444.37393967,0
+ICFI.US,D,20180504,000000,63.6893,63.6893,62.0918,62.6705,141575.21186367,0
+ICFI.US,D,20180507,000000,62.4792,62.6705,61.5121,62.3837,150483.53169556,0
+ICFI.US,D,20180508,000000,62.3837,63.3975,62.046,63.2521,163877.1383499,0
+ICFI.US,D,20180509,000000,63.3975,64.8983,63.3975,64.4144,133737.25597915,0
+ICFI.US,D,20180510,000000,64.4144,64.8008,63.7371,63.8825,78488.000971364,0
+ICFI.US,D,20180511,000000,63.5927,64.0279,61.9473,63.494,80327.500738269,0
+ICFI.US,D,20180514,000000,63.6893,64.222,62.7202,62.8169,63528.008052619,0
+ICFI.US,D,20180515,000000,62.6705,63.9801,62.4792,63.4462,136373.00209713,0
+ICFI.US,D,20180516,000000,63.5439,64.7071,63.3506,64.3167,125677.39537383,0
+ICFI.US,D,20180517,000000,64.27,65.0447,64.222,64.27,91606.485935682,0
+ICFI.US,D,20180518,000000,64.5129,64.5129,63.3506,63.7371,70721.335743732,0
+ICFI.US,D,20180521,000000,63.7371,64.4144,63.6893,64.4144,55493.249791274,0
+ICFI.US,D,20180522,000000,64.4641,64.8983,63.5927,63.7371,81498.27406153,0
+ICFI.US,D,20180523,000000,63.6414,65.3814,63.6414,65.3814,118673.8414032,0
+ICFI.US,D,20180524,000000,65.1901,65.1901,64.499,65.0926,110962.40133233,0
+ICFI.US,D,20180525,000000,65.0926,66.2039,65.0447,66.1562,97359.943176061,0
+ICFI.US,D,20180529,000000,66.1094,67.5594,65.48,67.4648,158587.57242628,0
+ICFI.US,D,20180530,000000,67.3184,69.3501,66.0595,69.1579,179361.26821096,0
+ICFI.US,D,20180531,000000,69.6439,69.6439,60.5272,68.3841,220986.97909353,0
+ICFI.US,D,20180601,000000,68.4786,68.9158,68.2397,68.6719,157243.09088269,0
+ICFI.US,D,20180604,000000,68.8691,68.8691,64.9462,68.3372,117817.34942658,0
+ICFI.US,D,20180605,000000,68.5275,69.0125,67.9946,68.623,109613.90341368,0
+ICFI.US,D,20180606,000000,68.5773,69.1579,68.1898,68.7217,113056.94091408,0
+ICFI.US,D,20180607,000000,69.0513,69.7315,68.0326,69.0035,151487.62545478,0
+ICFI.US,D,20180608,000000,69.39,72.4953,69.1977,71.816,266047.69472642,0
+ICFI.US,D,20180611,000000,72.058,72.2532,70.8948,71.2822,114309.04583184,0
+ICFI.US,D,20180612,000000,71.574,71.7194,70.5551,70.8948,169491.02655775,0
+ICFI.US,D,20180613,000000,70.6528,70.7503,68.9059,69.1012,107845.69430368,0
+ICFI.US,D,20180614,000000,69.4865,69.4865,68.5673,69.1977,121388.91092815,0
+ICFI.US,D,20180615,000000,69.0035,69.4865,68.5175,69.2953,88074.084090716,0
+ICFI.US,D,20180618,000000,69.0513,69.8998,68.8591,69.4387,75758.874133781,0
+ICFI.US,D,20180619,000000,69.2953,70.9426,67.7427,70.7005,90809.235490854,0
+ICFI.US,D,20180620,000000,70.8948,71.8369,69.7315,69.8759,102864.38516415,0
+ICFI.US,D,20180621,000000,70.361,70.6039,69.2953,70.4087,149921.23919039,0
+ICFI.US,D,20180622,000000,70.7503,71.7194,67.7955,71.329,266519.61879326,0
+ICFI.US,D,20180625,000000,71.1388,73.8288,70.0203,70.6528,111960.470529,0
+ICFI.US,D,20180626,000000,70.6528,70.8948,69.6359,69.8759,106549.40926052,0
+ICFI.US,D,20180627,000000,69.9228,70.0692,68.3741,68.7615,131644.72458491,0
+ICFI.US,D,20180628,000000,68.8103,69.1977,68.3741,68.7615,53183.834145049,0
+ICFI.US,D,20180629,000000,69.1012,69.4387,68.7117,68.9059,67932.967374355,0
+ICFI.US,D,20180702,000000,68.8103,70.2186,68.6619,70.1687,111479.50961833,0
+ICFI.US,D,20180703,000000,70.8459,71.1388,69.9705,70.1687,58002.480095586,0
+ICFI.US,D,20180705,000000,70.5551,71.0402,70.0203,70.8459,57275.516213904,0
+ICFI.US,D,20180706,000000,70.8459,71.5252,70.5551,70.8459,34568.939942714,0
+ICFI.US,D,20180709,000000,70.7503,71.4286,70.361,71.2822,165206.55848712,0
+ICFI.US,D,20180710,000000,71.4754,71.7194,70.8948,71.4754,61294.903532096,0
+ICFI.US,D,20180711,000000,71.1856,71.7672,70.8948,71.5252,114452.6312394,0
+ICFI.US,D,20180712,000000,71.7672,72.3976,71.7194,72.3,110385.04742077,0
+ICFI.US,D,20180713,000000,72.3489,73.6575,72.3489,72.6884,91413.699933911,0
+ICFI.US,D,20180716,000000,72.6407,72.7372,70.7962,71.0402,100838.12395802,0
+ICFI.US,D,20180717,000000,71.329,71.8638,70.6528,70.8459,94787.454964918,0
+ICFI.US,D,20180718,000000,70.7503,70.7503,69.6827,70.4566,50425.588588449,0
+ICFI.US,D,20180719,000000,70.4566,70.9904,70.361,70.5064,71103.895465998,0
+ICFI.US,D,20180720,000000,70.5064,70.7005,69.7814,69.8291,57975.369564087,0
+ICFI.US,D,20180723,000000,69.6827,70.8699,69.6827,70.5064,66420.802172957,0
+ICFI.US,D,20180724,000000,70.5064,70.8948,70.1189,70.5551,72328.889852256,0
+ICFI.US,D,20180725,000000,70.5064,71.574,70.361,71.329,58407.129880555,0
+ICFI.US,D,20180726,000000,71.1856,72.2034,71.1856,71.6716,84243.46639926,0
+ICFI.US,D,20180727,000000,71.8638,72.2762,70.7503,71.1388,84669.202153174,0
+ICFI.US,D,20180730,000000,71.2822,71.2822,70.6528,70.7962,79400.722198502,0
+ICFI.US,D,20180731,000000,70.9426,71.6218,70.5551,71.4286,114170.48089306,0
+ICFI.US,D,20180801,000000,71.3788,71.6716,70.9426,71.4754,72905.239670054,0
+ICFI.US,D,20180802,000000,71.6716,71.9126,71.0402,71.329,148659.09333503,0
+ICFI.US,D,20180803,000000,74.3377,78.2676,73.1256,75.6931,497200.11903839,0
+ICFI.US,D,20180806,000000,75.6931,77.0048,73.8039,74.0001,148928.19046252,0
+ICFI.US,D,20180807,000000,74.0001,74.0936,71.7672,71.9614,303816.6814798,0
+ICFI.US,D,20180808,000000,72.0092,73.3697,72.0092,73.2213,245015.94684563,0
+ICFI.US,D,20180809,000000,73.6087,74.1903,72.9315,73.4662,82763.432198158,0
+ICFI.US,D,20180810,000000,73.27,74.1176,72.3906,73.8039,51091.302750817,0
+ICFI.US,D,20180813,000000,73.7551,75.6474,73.7551,75.6474,100750.76780098,0
+ICFI.US,D,20180814,000000,75.6931,78.0715,75.6931,77.9241,159114.72164989,0
+ICFI.US,D,20180815,000000,77.8751,78.1699,76.9072,77.1024,129646.57800405,0
+ICFI.US,D,20180816,000000,77.1521,78.408,77.1521,77.8751,82516.425133387,0
+ICFI.US,D,20180817,000000,77.7337,78.8004,77.661,78.3164,84699.324965951,0
+ICFI.US,D,20180820,000000,78.5544,78.5544,77.8294,78.1202,61536.890128069,0
+ICFI.US,D,20180821,000000,78.0715,78.7516,77.5863,78.7038,81863.764189889,0
+ICFI.US,D,20180822,000000,78.7038,78.7038,77.7337,78.0215,66668.813331486,0
+ICFI.US,D,20180823,000000,78.1202,78.5295,77.685,78.5066,49462.662673349,0
+ICFI.US,D,20180824,000000,78.5544,78.7516,77.685,78.654,48734.694697908,0
+ICFI.US,D,20180827,000000,78.9428,79.2356,78.408,78.4568,74256.749869975,0
+ICFI.US,D,20180828,000000,78.7516,78.7516,77.2478,77.8751,71738.48272183,0
+ICFI.US,D,20180829,000000,78.0215,78.895,77.69,78.8004,76746.902392861,0
+ICFI.US,D,20180830,000000,78.8004,79.5264,78.2426,79.2825,54703.028002762,0
+ICFI.US,D,20180831,000000,79.1381,79.6011,78.8004,79.1868,52870.556892169,0
+ICFI.US,D,20180904,000000,79.2356,79.6709,78.408,79.6709,65951.890387397,0
+ICFI.US,D,20180905,000000,79.6709,79.6709,78.654,79.381,46182.28836195,0
+ICFI.US,D,20180906,000000,79.5165,79.9049,77.9598,78.5434,127893.43030043,0
+ICFI.US,D,20180907,000000,78.4459,79.3223,78.1082,79.3223,85551.800567535,0
+ICFI.US,D,20180910,000000,79.5663,79.855,77.7207,77.8164,111215.43295966,0
+ICFI.US,D,20180911,000000,77.7707,79.1769,77.7207,78.9318,74878.283906937,0
+ICFI.US,D,20180912,000000,78.7407,79.0295,77.8633,78.1082,200985.43140971,0
+ICFI.US,D,20180913,000000,78.3513,78.4409,76.3604,76.9908,92331.441629844,0
+ICFI.US,D,20180914,000000,77.3305,79.0782,76.458,78.8373,84546.702714547,0
+ICFI.US,D,20180917,000000,78.643,78.901,76.9908,77.6233,46868.084399503,0
+ICFI.US,D,20180918,000000,77.4739,78.0097,76.7468,76.8932,60975.601716661,0
+ICFI.US,D,20180919,000000,76.6024,77.2338,73.3985,73.5898,97511.561333705,0
+ICFI.US,D,20180920,000000,73.7351,73.784,71.5998,72.7164,103437.72270067,0
+ICFI.US,D,20180921,000000,71.8897,72.7164,70.9226,71.8419,197510.26290902,0
+ICFI.US,D,20180924,000000,71.5501,71.7443,68.8791,71.4047,62773.933639439,0
+ICFI.US,D,20180925,000000,71.4047,71.8419,70.9655,70.9655,132510.25340537,0
+ICFI.US,D,20180926,000000,70.9655,73.1516,70.9655,72.2781,75408.44541181,0
+ICFI.US,D,20180927,000000,72.3269,72.4743,70.9177,71.0651,42856.729831385,0
+ICFI.US,D,20180928,000000,71.2115,73.299,70.9655,73.299,108065.59083695,0
+ICFI.US,D,20181001,000000,73.289,73.6106,70.2404,70.5791,78438.800377161,0
+ICFI.US,D,20181002,000000,70.5004,71.1915,69.6488,71.074,74174.414181717,0
+ICFI.US,D,20181003,000000,71.1139,72.3856,69.3153,69.4307,116144.5292237,0
+ICFI.US,D,20181004,000000,69.5791,70.5491,68.4698,70.2404,89655.531761501,0
+ICFI.US,D,20181005,000000,70.325,71.325,69.5493,70.7455,138443.44342864,0
+ICFI.US,D,20181008,000000,70.7455,71.7344,70.2236,71.4724,77977.921341676,0
+ICFI.US,D,20181009,000000,71.4624,72.0162,70.8799,71.0053,49057.00879462,0
+ICFI.US,D,20181010,000000,70.9476,71.9096,70.4327,71.2015,129658.62712916,0
+ICFI.US,D,20181011,000000,71.1627,71.7542,69.5393,69.6578,66182.831952019,0
+ICFI.US,D,20181012,000000,70.2593,70.6089,68.3274,69.4696,83289.577327993,0
+ICFI.US,D,20181015,000000,69.3073,69.9496,68.5235,69.5593,63554.114490359,0
+ICFI.US,D,20181016,000000,69.8321,71.8508,68.9567,71.7542,48186.459505369,0
+ICFI.US,D,20181017,000000,71.4814,71.8897,69.5593,71.4624,53509.160523039,0
+ICFI.US,D,20181018,000000,71.2115,73.259,69.5593,70.355,46297.75914426,0
+ICFI.US,D,20181019,000000,70.1529,70.9077,69.392,70.7455,60247.63374122,0
+ICFI.US,D,20181022,000000,70.7633,72.0162,70.327,71.4047,46161.202393005,0
+ICFI.US,D,20181023,000000,70.6278,71.8319,70.5004,71.2015,63769.994648594,0
+ICFI.US,D,20181024,000000,70.9655,71.7542,70.4257,70.6776,115657.54375048,0
+ICFI.US,D,20181025,000000,70.6776,72.2781,70.6776,71.6865,93253.199700816,0
+ICFI.US,D,20181026,000000,71.0153,72.1048,69.9935,71.57,113542.92229355,0
+ICFI.US,D,20181029,000000,72.055,73.2003,70.7455,71.4047,118690.9109971,0
+ICFI.US,D,20181030,000000,71.4047,72.7551,70.9704,71.9096,148929.19455627,0
+ICFI.US,D,20181031,000000,72.4933,72.9572,71.0253,71.5401,103311.206887,0
+ICFI.US,D,20181101,000000,71.6677,73.2003,70.5104,72.3169,188883.08932973,0
+ICFI.US,D,20181102,000000,72.3767,75.3873,69.0195,71.8319,180762.98309885,0
+ICFI.US,D,20181105,000000,71.7443,72.57,66.5476,66.6521,183441.90524847,0
+ICFI.US,D,20181106,000000,66.6064,66.7508,65.5655,66.5287,150191.34041161,0
+ICFI.US,D,20181107,000000,67.0336,70.8599,66.6911,70.5591,124319.86061135,0
+ICFI.US,D,20181108,000000,70.5491,70.8948,69.2286,70.4904,56191.094953937,0
+ICFI.US,D,20181109,000000,70.4127,71.4216,69.0732,69.8879,77086.28608348,0
+ICFI.US,D,20181112,000000,69.8978,72.2402,69.7196,72.065,151987.66414688,0
+ICFI.US,D,20181113,000000,71.9096,72.3219,70.1926,70.2216,126341.10134867,0
+ICFI.US,D,20181114,000000,70.6678,70.6678,69.3093,69.8401,138273.75158334,0
+ICFI.US,D,20181115,000000,69.619,70.8162,68.9856,69.7345,73769.764396749,0
+ICFI.US,D,20181116,000000,69.4307,70.7633,69.0334,69.3153,70681.171993363,0
+ICFI.US,D,20181119,000000,69.3073,69.4009,67.5854,67.8891,73436.405268685,0
+ICFI.US,D,20181120,000000,67.422,67.4757,65.7309,65.7509,105930.88750483,0
+ICFI.US,D,20181121,000000,65.6442,66.8085,65.5218,66.3533,58237.438035246,0
+ICFI.US,D,20181123,000000,65.9251,67.2856,65.9251,66.7408,29219.128393546,0
+ICFI.US,D,20181126,000000,67.0525,67.9179,66.1681,67.5953,189298.78414605,0
+ICFI.US,D,20181127,000000,67.3054,68.5385,67.1003,67.7038,100541.91629906,0
+ICFI.US,D,20181128,000000,67.7138,69.4995,67.5197,69.1997,99528.785695993,0
+ICFI.US,D,20181129,000000,68.8601,69.5642,67.8352,67.8692,112729.60634857,0
+ICFI.US,D,20181130,000000,67.7318,68.644,67.1392,68.0326,103016.0033218,0
+ICFI.US,D,20181203,000000,68.5185,68.5962,67.431,68.2774,104193.80530138,0
+ICFI.US,D,20181204,000000,68.2874,69.4108,66.5087,66.7109,189977.55152729,0
+ICFI.US,D,20181206,000000,66.1771,67.7635,64.7081,65.7299,154952.75301788,0
+ICFI.US,D,20181207,000000,65.7389,66.3374,63.6674,63.7331,74882.300281975,0
+ICFI.US,D,20181210,000000,63.7431,64.1523,62.2034,63.5677,134417.02745415,0
+ICFI.US,D,20181211,000000,64.2977,65.0776,63.3735,64.5318,165741.74046079,0
+ICFI.US,D,20181212,000000,65.1851,68.3691,65.1851,67.6072,240180.23130119,0
+ICFI.US,D,20181213,000000,67.6171,67.7536,65.6612,66.1382,149103.90687038,0
+ICFI.US,D,20181214,000000,65.7389,66.8682,65.3157,65.8266,78849.474724686,0
+ICFI.US,D,20181217,000000,65.6512,66.3424,63.3925,64.1523,145477.12021204,0
+ICFI.US,D,20181218,000000,64.4831,64.9889,62.5559,63.023,89953.747607992,0
+ICFI.US,D,20181219,000000,63.033,64.8028,62.4971,62.8179,80510.245802448,0
+ICFI.US,D,20181220,000000,62.6715,63.2958,61.5141,62.9055,86258.682574032,0
+ICFI.US,D,20181221,000000,62.9155,63.6574,60.2961,60.5212,273444.85345066,0
+ICFI.US,D,20181224,000000,60.5112,60.812,59.5662,59.5662,47228.554059065,0
+ICFI.US,D,20181226,000000,59.831,61.3887,58.625,61.2802,132174.88608979,0
+ICFI.US,D,20181227,000000,60.5889,62.1247,59.2962,61.2313,153119.27781353,0
+ICFI.US,D,20181228,000000,61.5709,64.6652,59.3749,62.1934,101340.17083764,0
+ICFI.US,D,20181231,000000,62.293,63.518,61.787,63.0629,91019.091086533,0
+ICFI.US,D,20190102,000000,62.537,64.5228,62.537,62.9055,84960.38934335,0
+ICFI.US,D,20190103,000000,62.5948,63.1415,60.8618,61.2223,76025.963073735,0
+ICFI.US,D,20190104,000000,61.8269,63.1884,61.2173,62.5459,93917.909769425,0
+ICFI.US,D,20190107,000000,62.537,64.3655,62.3727,63.1794,73833.02230358,0
+ICFI.US,D,20190108,000000,63.7141,64.4243,62.061,64.3655,62872.334827843,0
+ICFI.US,D,20190109,000000,64.7549,65.5635,62.8566,63.4303,155074.24836275,0
+ICFI.US,D,20190110,000000,63.3058,64.0339,63.004,63.4502,49003.791825382,0
+ICFI.US,D,20190111,000000,63.0817,64.0439,62.7302,62.7789,57453.240809288,0
+ICFI.US,D,20190114,000000,62.3727,63.1375,61.3787,61.7472,66796.333238908,0
+ICFI.US,D,20190115,000000,61.9036,62.9015,61.2503,62.4971,35373.219043856,0
+ICFI.US,D,20190116,000000,62.6048,63.2958,61.6885,62.2631,52561.296014328,0
+ICFI.US,D,20190117,000000,61.9623,64.0627,61.9623,63.8795,61187.465499859,0
+ICFI.US,D,20190118,000000,63.8994,64.6125,63.0967,63.276,62820.121952364,0
+ICFI.US,D,20190122,000000,63.023,63.1216,62.303,62.5559,79043.264820217,0
+ICFI.US,D,20190123,000000,62.769,64.0439,62.3915,62.5459,86104.05213511,0
+ICFI.US,D,20190124,000000,62.6425,63.2441,61.7822,62.1247,89585.245198355,0
+ICFI.US,D,20190125,000000,62.6715,62.9643,61.7672,61.7772,110326.80998274,0
+ICFI.US,D,20190128,000000,61.4275,61.566,59.6339,60.3251,195573.36604747,0
+ICFI.US,D,20190129,000000,60.5979,61.3887,59.9954,60.9505,128545.08715017,0
+ICFI.US,D,20190130,000000,61.1935,63.5379,60.6566,63.5279,108014.38205523,0
+ICFI.US,D,20190131,000000,63.0917,64.2111,62.7302,64.1723,113685.50360736,0
+ICFI.US,D,20190201,000000,64.1923,64.5667,63.6374,64.25,87755.786369041,0
+ICFI.US,D,20190204,000000,64.241,64.3944,63.7241,64.269,44419.099720745,0
+ICFI.US,D,20190205,000000,64.8903,64.8903,63.6953,64.2012,58711.3702896,0
+ICFI.US,D,20190206,000000,64.3257,66.2339,64.0727,66.2339,103905.63039246,0
+ICFI.US,D,20190207,000000,65.8266,67.4628,65.8266,67.3643,93688.976392322,0
+ICFI.US,D,20190208,000000,67.169,68.152,66.1671,67.7437,107543.46208216,0
+ICFI.US,D,20190211,000000,67.7338,69.2823,67.6171,69.1559,106431.93029069,0
+ICFI.US,D,20190212,000000,69.635,70.4157,69.3302,70.2385,128520.98889995,0
+ICFI.US,D,20190213,000000,69.6449,70.8589,69.615,70.1697,115791.08822046,0
+ICFI.US,D,20190214,000000,70.1599,72.2752,69.2823,71.0243,192568.11342609,0
+ICFI.US,D,20190215,000000,71.335,72.2422,70.9266,72.0859,110650.12817321,0
+ICFI.US,D,20190219,000000,71.8329,72.4853,71.58,72.4663,97877.051462063,0
+ICFI.US,D,20190220,000000,72.4563,72.4563,71.7752,71.9594,146397.87418926,0
+ICFI.US,D,20190221,000000,72.0759,72.4763,71.0243,72.066,108593.74415431,0
+ICFI.US,D,20190222,000000,72.3588,72.6207,71.7652,72.5221,95475.259189988,0
+ICFI.US,D,20190225,000000,72.8965,73.5369,71.9594,72.0371,104079.33861281,0
+ICFI.US,D,20190226,000000,72.1058,72.572,70.4984,70.6945,169688.83302831,0
+ICFI.US,D,20190227,000000,70.0802,74.5359,70.0432,73.3727,156624.56912699,0
+ICFI.US,D,20190228,000000,73.4891,73.8387,72.7481,73.5181,113572.04101256,0
+ICFI.US,D,20190301,000000,73.7202,74.5777,72.9602,74.2262,108397.94587126,0
+ICFI.US,D,20190304,000000,74.1096,74.266,73.5369,73.7302,144039.25794883,0
+ICFI.US,D,20190305,000000,73.7202,74.6733,72.9702,74.0718,94862.76199686,0
+ICFI.US,D,20190306,000000,74.1385,74.1385,72.9902,73.293,106474.10222858,0
+ICFI.US,D,20190307,000000,73.303,73.6425,72.7781,73.1356,193390.4662149,0
+ICFI.US,D,20190308,000000,73.0977,74.0896,72.7681,73.528,102794.098601,0
+ICFI.US,D,20190311,000000,73.77,74.8794,73.6027,74.5309,85454.40347289,0
+ICFI.US,D,20190312,000000,74.4423,75.0428,73.7003,73.9762,106986.19004578,0
+ICFI.US,D,20190313,000000,74.0618,74.4622,73.6226,73.7401,139930.50628607,0
+ICFI.US,D,20190314,000000,73.7501,75.7161,73.4891,75.6861,148893.04718094,0
+ICFI.US,D,20190315,000000,75.7161,75.7449,74.0528,74.1475,209960.02142969,0
+ICFI.US,D,20190318,000000,74.4044,74.9591,73.8437,74.9293,50583.231308647,0
+ICFI.US,D,20190319,000000,74.9392,75.3266,73.9264,73.9762,50577.206746092,0
+ICFI.US,D,20190320,000000,73.8088,74.2709,72.6894,73.2143,135644.03002793,0
+ICFI.US,D,20190321,000000,73.1266,74.241,72.9245,73.283,120452.09145079,0
+ICFI.US,D,20190322,000000,72.9065,73.0102,70.4497,70.6945,128100.27361484,0
+ICFI.US,D,20190325,000000,70.7035,71.7453,69.9426,71.7064,145453.02196182,0
+ICFI.US,D,20190326,000000,71.8708,73.4981,71.7015,73.4702,68140.814782515,0
+ICFI.US,D,20190327,000000,73.1853,74.492,72.8268,74.3546,112626.18469137,0
+ICFI.US,D,20190328,000000,74.4323,75.0288,73.8765,74.1673,81827.616814557,0
+ICFI.US,D,20190329,000000,74.1575,74.5956,73.6804,74.1972,194620.48106995,0
+ICFI.US,D,20190401,000000,74.492,74.5956,72.8638,73.6316,87074.006706525,0
+ICFI.US,D,20190402,000000,73.8477,73.8716,72.804,73.5161,88670.515783698,0
+ICFI.US,D,20190403,000000,73.9752,74.0896,72.9355,73.4682,46559.827615419,0
+ICFI.US,D,20190404,000000,73.4772,73.6804,72.7941,72.9572,49376.310610055,0
+ICFI.US,D,20190405,000000,73.1834,74.1624,72.4325,73.9254,138007.66673714,0
+ICFI.US,D,20190408,000000,73.5161,73.9951,73.1256,73.1923,58652.128757807,0
+ICFI.US,D,20190409,000000,73.027,73.1436,72.0401,72.1705,45337.845510438,0
+ICFI.US,D,20190410,000000,72.4424,73.7491,72.4036,73.5061,42801.504674628,0
+ICFI.US,D,20190411,000000,73.6515,74.0996,73.291,73.9652,49424.507110498,0
+ICFI.US,D,20190412,000000,74.3646,74.7221,66.4838,74.0798,51561.218630136,0
+ICFI.US,D,20190415,000000,73.8377,74.8267,73.8377,74.5876,55455.094228423,0
+ICFI.US,D,20190416,000000,74.8506,75.0865,73.9752,74.8417,69949.187642885,0
+ICFI.US,D,20190417,000000,74.6454,75.1145,74.3546,74.9402,66082.422576097,0
+ICFI.US,D,20190418,000000,74.734,75.4373,73.1734,73.3208,69527.468264009,0
+ICFI.US,D,20190422,000000,73.2023,74.6843,72.2482,72.6177,65672.752322331,0
+ICFI.US,D,20190423,000000,72.8138,74.754,72.6277,74.5309,59802.820205882,0
+ICFI.US,D,20190424,000000,74.3247,75.7977,74.3247,75.3086,66575.432611878,0
+ICFI.US,D,20190425,000000,75.1145,75.5737,73.535,75.2212,66770.226801168,0
+ICFI.US,D,20190426,000000,75.2022,75.8325,73.8865,75.729,47099.025964126,0
+ICFI.US,D,20190429,000000,75.7878,76.5107,75.5587,76.3644,42248.249013293,0
+ICFI.US,D,20190430,000000,76.2748,76.5157,75.6414,75.9431,67925.93871804,0
+ICFI.US,D,20190501,000000,76.1961,76.1961,74.7241,74.8904,61351.132782613,0
+ICFI.US,D,20190502,000000,75.0188,75.7678,74.246,75.486,81418.950654551,0
+ICFI.US,D,20190503,000000,77.0356,77.0356,73.6843,74.9701,190931.44059855,0
+ICFI.US,D,20190506,000000,74.4243,76.9679,74.0239,75.5149,155196.74780137,0
+ICFI.US,D,20190507,000000,74.8017,76.0307,74.3148,74.502,156774.17909711,0
+ICFI.US,D,20190508,000000,74.512,74.5598,73.4184,73.4871,98456.413561138,0
+ICFI.US,D,20190509,000000,73.1834,73.8078,71.9355,72.6665,64317.225747373,0
+ICFI.US,D,20190510,000000,72.4723,73.0072,71.7015,72.9494,48602.15432169,0
+ICFI.US,D,20190513,000000,72.062,72.569,70.7842,71.2732,59222.454013049,0
+ICFI.US,D,20190514,000000,71.2344,72.1985,70.4616,71.7015,51974.905258938,0
+ICFI.US,D,20190515,000000,71.3489,72.559,71.2244,72.1985,79925.863234578,0
+ICFI.US,D,20190516,000000,72.569,72.8835,72.1417,72.8438,98080.882495187,0
+ICFI.US,D,20190517,000000,72.2582,72.7164,71.8568,72.1317,116653.60475963,0
+ICFI.US,D,20190520,000000,71.6915,75.0776,71.6915,75.0089,82373.843819578,0
+ICFI.US,D,20190521,000000,75.3686,75.466,74.4771,74.6454,72050.75588095,0
+ICFI.US,D,20190522,000000,74.3058,74.6355,73.2471,73.9652,42170.933793832,0
+ICFI.US,D,20190523,000000,73.5061,73.6843,70.8819,71.7015,81413.930185754,0
+ICFI.US,D,20190524,000000,71.8857,73.1636,71.2543,71.7214,105056.32184055,0
+ICFI.US,D,20190528,000000,71.5351,72.6764,71.5351,72.3548,74308.962745455,0
+ICFI.US,D,20190529,000000,71.8568,72.4524,70.335,70.6975,118361.56824408,0
+ICFI.US,D,20190530,000000,71.2145,71.8289,70.2683,71.1168,74795.94821868,0
+ICFI.US,D,20190531,000000,70.4237,71.1945,70.4237,71.087,59397.166327154,0
+ICFI.US,D,20190603,000000,71.0183,72.2482,71.0183,71.4386,107109.69357817,0
+ICFI.US,D,20190604,000000,72.0919,72.4723,71.4963,71.9255,106176.89047585,0
+ICFI.US,D,20190605,000000,71.7602,72.549,71.5013,71.9545,53538.279242057,0
+ICFI.US,D,20190606,000000,71.8957,72.2333,71.0083,71.3589,111495.57511847,0
+ICFI.US,D,20190607,000000,71.8379,72.2482,68.2695,71.6915,135157.0445547,0
+ICFI.US,D,20190610,000000,71.9156,73.1057,71.4674,72.5888,85037.704562811,0
+ICFI.US,D,20190611,000000,72.9872,74.763,72.6527,72.6764,63218.747174778,0
+ICFI.US,D,20190612,000000,72.9872,73.1486,72.3149,72.7751,38860.436669656,0
+ICFI.US,D,20190613,000000,73.0869,73.1744,72.0022,72.3836,46882.141712132,0
+ICFI.US,D,20190614,000000,72.3538,73.4971,72.304,73.282,80177.890768145,0
+ICFI.US,D,20190617,000000,73.3218,73.9971,72.2472,72.549,59497.575703077,0
+ICFI.US,D,20190618,000000,72.8238,73.4782,72.1108,72.3139,102282.0107838,0
+ICFI.US,D,20190619,000000,72.2652,73.7113,71.8269,73.4971,147179.05913393,0
+ICFI.US,D,20190620,000000,74.2092,74.2789,72.1307,72.8935,98007.583650763,0
+ICFI.US,D,20190621,000000,72.559,72.9215,71.5043,71.8548,163782.75353654,0
+ICFI.US,D,20190624,000000,72.1307,72.1307,70.6548,70.839,133865.77998032,0
+ICFI.US,D,20190625,000000,70.8879,71.084,70.1866,70.4674,160771.4763526,0
+ICFI.US,D,20190626,000000,70.6846,71.2214,70.1269,70.5561,113761.81473305,0
+ICFI.US,D,20190627,000000,70.6548,71.4446,70.3023,70.5461,94361.719211004,0
+ICFI.US,D,20190628,000000,70.6348,71.563,70.4387,71.1338,524993.43429382,0
+ICFI.US,D,20190701,000000,71.7284,72.4713,71.4446,72.2472,169799.28334183,0
+ICFI.US,D,20190702,000000,72.3139,75.462,72.0122,75.2449,103562.23032681,0
+ICFI.US,D,20190703,000000,75.2749,76.7697,74.8157,76.5656,79203.919821693,0
+ICFI.US,D,20190705,000000,76.0566,76.6532,75.2072,76.459,72153.173444391,0
+ICFI.US,D,20190708,000000,76.1931,77.1721,75.6951,75.9491,78155.645937059,0
+ICFI.US,D,20190709,000000,75.6384,76.5844,75.4123,76.2817,94845.692402952,0
+ICFI.US,D,20190710,000000,76.4292,77.3862,76.3116,77.0247,76390.449108335,0
+ICFI.US,D,20190711,000000,77.0635,78.2766,76.8185,78.1879,169756.10731019,0
+ICFI.US,D,20190712,000000,78.4787,80.0044,77.8921,79.2815,200204.24646503,0
+ICFI.US,D,20190715,000000,79.7883,80.1231,79.1938,79.877,139951.59225501,0
+ICFI.US,D,20190716,000000,79.9954,81.2145,79.7206,80.1418,160213.20022248,0
+ICFI.US,D,20190717,000000,79.9954,80.6967,79.7983,79.9856,81802.514470575,0
+ICFI.US,D,20190718,000000,79.9069,81.0422,79.2725,80.5613,77396.551055082,0
+ICFI.US,D,20190719,000000,80.62,81.5352,80.0533,80.0533,156114.48949731,0
+ICFI.US,D,20190722,000000,80.356,80.5712,79.9069,80.1231,153887.40953933,0
+ICFI.US,D,20190723,000000,80.4059,81.1259,79.7486,80.2495,64146.529808304,0
+ICFI.US,D,20190724,000000,81.9893,82.1527,79.7396,81.9893,112281.78053194,0
+ICFI.US,D,20190725,000000,81.9893,83.0331,81.7035,82.3798,162263.55967883,0
+ICFI.US,D,20190726,000000,82.4575,83.053,82.4575,82.9354,89051.067318446,0
+ICFI.US,D,20190729,000000,82.6916,83.0041,81.9306,82.077,106131.70625668,0
+ICFI.US,D,20190730,000000,81.7134,82.828,81.1996,81.9605,103701.79935934,0
+ICFI.US,D,20190731,000000,82.4485,83.7342,81.597,83.2402,184714.09204141,0
+ICFI.US,D,20190801,000000,83.0231,84.4015,80.2872,80.4159,212771.48395553,0
+ICFI.US,D,20190802,000000,84.1385,84.1385,78.5524,80.5133,214692.31531693,0
+ICFI.US,D,20190805,000000,79.6539,79.7396,78.0902,78.892,156629.5895958,0
+ICFI.US,D,20190806,000000,78.0205,79.2625,76.5177,78.0205,127721.73026761,0
+ICFI.US,D,20190807,000000,77.685,79.7206,77.685,79.3003,108164.99611911,0
+ICFI.US,D,20190808,000000,79.6539,81.3829,79.6499,80.9526,162064.74911449,0
+ICFI.US,D,20190809,000000,80.7265,81.1378,79.5364,80.6389,114846.23599302,0
+ICFI.US,D,20190812,000000,80.0831,80.591,79.2078,80.3262,105960.00622386,0
+ICFI.US,D,20190813,000000,80.591,81.108,79.6041,80.1418,86431.386700618,0
+ICFI.US,D,20190814,000000,79.2625,79.4816,76.6571,79.1739,99136.185036135,0
+ICFI.US,D,20190815,000000,79.1839,79.4866,78.401,79.2625,101933.59024934,0
+ICFI.US,D,20190816,000000,79.7106,80.9526,77.2906,80.7564,97341.869488393,0
+ICFI.US,D,20190819,000000,80.7564,82.3947,80.2096,81.3241,84700.329059709,0
+ICFI.US,D,20190820,000000,81.2444,81.9206,80.2972,80.3062,134728.2965195,0
+ICFI.US,D,20190821,000000,80.7166,81.9893,80.3959,81.9117,119049.37246915,0
+ICFI.US,D,20190822,000000,82.067,82.7113,81.5582,82.2901,113753.78198298,0
+ICFI.US,D,20190823,000000,82.0073,82.32,80.4059,80.6389,174794.64979399,0
+ICFI.US,D,20190826,000000,81.1558,81.578,80.4199,81.5223,123955.37457674,0
+ICFI.US,D,20190827,000000,81.8619,82.32,80.1618,80.6489,135624.95224649,0
+ICFI.US,D,20190828,000000,80.5223,81.9505,80.4646,81.6059,136956.38057122,0
+ICFI.US,D,20190829,000000,82.0272,82.808,81.6249,82.6726,115978.85375343,0
+ICFI.US,D,20190830,000000,82.808,82.8577,81.8071,82.7203,162963.41302901,0
+ICFI.US,D,20190903,000000,82.5949,82.5949,79.4288,79.4767,189839.99068227,0
+ICFI.US,D,20190904,000000,79.9954,82.3438,77.9171,78.0505,192980.79596113,0
+ICFI.US,D,20190905,000000,78.5674,80.2195,77.8721,78.1689,112902.31047516,0
+ICFI.US,D,20190906,000000,78.2377,78.8621,77.3563,77.4918,82563.617540072,0
+ICFI.US,D,20190909,000000,77.4819,77.4819,75.2549,75.6474,79111.543195844,0
+ICFI.US,D,20190910,000000,75.5387,76.3315,73.3168,75.1782,152823.07015456,0
+ICFI.US,D,20190911,000000,75.1582,76.4292,74.1803,75.9112,145994.22849805,0
+ICFI.US,D,20190912,000000,76.0566,76.218,74.3745,75.0796,162090.85555223,0
+ICFI.US,D,20190913,000000,75.2929,76.3913,74.7739,75.1962,139976.694599,0
+ICFI.US,D,20190916,000000,74.9521,75.6524,74.6275,75.2339,92349.515317511,0
+ICFI.US,D,20190917,000000,75.1572,77.8004,74.746,77.654,149705.35903215,0
+ICFI.US,D,20190918,000000,77.654,78.7695,77.654,78.5524,199537.52820889,0
+ICFI.US,D,20190919,000000,79.1609,80.5503,77.7327,80.1211,131147.6981741,0
+ICFI.US,D,20190920,000000,79.9836,80.3541,78.7466,79.0235,460882.0477671,0
+ICFI.US,D,20190923,000000,78.8871,79.1012,76.9092,77.6043,130264.09566598,0
+ICFI.US,D,20190924,000000,77.683,78.9647,77.683,78.0595,141085.21410918,0
+ICFI.US,D,20190925,000000,78.0843,82.3518,77.3992,82.078,259950.8374204,0
+ICFI.US,D,20190926,000000,82.4017,83.4076,81.1657,82.831,171716.0983282,0
+ICFI.US,D,20190927,000000,82.811,83.8697,82.087,82.2623,146133.79753058,0
+ICFI.US,D,20190930,000000,82.2523,83.7432,82.2523,82.6846,173536.52031368,0
+ICFI.US,D,20191001,000000,83.0261,83.9663,80.2475,80.4039,86609.111296002,0
+ICFI.US,D,20191002,000000,79.7555,79.7555,77.9261,78.9937,168656.62464384,0
+ICFI.US,D,20191003,000000,78.6122,78.6122,76.693,76.938,89690.675043073,0
+ICFI.US,D,20191004,000000,77.0655,78.8472,76.4889,78.6221,91729.989468067,0
+ICFI.US,D,20191007,000000,78.5226,79.3263,77.935,78.2706,98571.884343449,0
+ICFI.US,D,20191008,000000,77.8104,77.9748,75.5777,75.6851,68774.397944588,0
+ICFI.US,D,20191009,000000,75.969,76.1114,74.7161,75.0508,103789.15551641,0
+ICFI.US,D,20191010,000000,75.2062,76.3026,74.4522,75.7938,83238.368546272,0
+ICFI.US,D,20191011,000000,76.6343,78.5126,75.9979,76.7229,129440.73878341,0
+ICFI.US,D,20191014,000000,76.2827,76.6054,74.6863,74.9621,96300.624260075,0
+ICFI.US,D,20191015,000000,74.8625,75.9022,73.8009,75.6573,117918.76289626,0
+ICFI.US,D,20191016,000000,75.5377,75.5677,74.6663,74.8625,53906.781651694,0
+ICFI.US,D,20191017,000000,74.9223,77.683,74.9223,77.5246,124040.72254627,0
+ICFI.US,D,20191018,000000,77.2418,78.3772,76.8036,78.0445,106191.95188224,0
+ICFI.US,D,20191021,000000,78.415,78.897,77.8104,78.4837,104056.24445635,0
+ICFI.US,D,20191022,000000,78.3682,79.376,78.1819,79.2486,93238.138294428,0
+ICFI.US,D,20191023,000000,78.9647,79.1509,78.0445,79.0235,86386.202481454,0
+ICFI.US,D,20191024,000000,79.2386,81.343,78.6321,81.2743,68871.795039233,0
+ICFI.US,D,20191025,000000,81.0412,82.557,80.5603,82.0382,94645.877744866,0
+ICFI.US,D,20191028,000000,81.9903,82.7143,81.5313,81.8231,75635.370601396,0
+ICFI.US,D,20191029,000000,81.597,83.0161,81.597,82.4117,79316.378322727,0
+ICFI.US,D,20191030,000000,82.4117,83.0161,81.5223,82.7044,75590.18638223,0
+ICFI.US,D,20191031,000000,82.5869,84.3576,82.1935,83.8787,123276.6071955,0
+ICFI.US,D,20191101,000000,84.1335,84.4174,83.0958,83.2342,114180.52183065,0
+ICFI.US,D,20191104,000000,83.6635,85.1027,83.1447,84.6225,90933.743116999,0
+ICFI.US,D,20191105,000000,84.7999,84.9543,83.5839,84.6325,116010.98475372,0
+ICFI.US,D,20191106,000000,84.535,85.0389,83.5938,84.0938,136604.94775551,0
+ICFI.US,D,20191107,000000,85.1614,90.1101,83.6436,87.4808,281226.58008468,0
+ICFI.US,D,20191108,000000,87.3833,88.4201,85.8944,86.3665,80928.952900047,0
+ICFI.US,D,20191111,000000,85.3555,86.0069,83.8199,84.1435,96824.761202392,0
+ICFI.US,D,20191112,000000,84.1814,86.2778,83.0071,85.3955,126731.693821,0
+ICFI.US,D,20191113,000000,85.0439,86.1752,84.1814,84.8098,87240.686270557,0
+ICFI.US,D,20191114,000000,84.7999,86.0806,84.1435,85.1814,50499.891526631,0
+ICFI.US,D,20191115,000000,85.6026,85.6803,84.2799,84.3676,51610.419224338,0
+ICFI.US,D,20191118,000000,84.1814,84.6814,83.6933,84.6614,84304.716118573,0
+ICFI.US,D,20191119,000000,84.8376,85.6215,84.0241,84.5051,102052.07331294,0
+ICFI.US,D,20191120,000000,84.3298,85.9332,84.1236,85.034,82012.370066255,0
+ICFI.US,D,20191121,000000,85.0637,85.0637,83.2492,83.4852,53599.52896137,0
+ICFI.US,D,20191122,000000,83.8986,84.1236,83.1178,83.782,59457.411952707,0
+ICFI.US,D,20191125,000000,83.9951,86.2728,83.5131,86.1494,83587.793174484,0
+ICFI.US,D,20191126,000000,86.0707,87.8324,86.0707,87.205,57431.150746585,0
+ICFI.US,D,20191127,000000,87.4411,87.6582,86.4531,87.3534,32214.340077324,0
+ICFI.US,D,20191129,000000,87.2737,88.3424,87.1293,87.8324,40439.876152922,0
+ICFI.US,D,20191202,000000,87.8523,88.3135,86.707,88.1173,107115.71814072,0
+ICFI.US,D,20191203,000000,87.3235,88.7238,87.3235,88.4988,159792.48493736,0
+ICFI.US,D,20191204,000000,89.1141,91.3868,88.901,90.7605,180635.46319143,0
+ICFI.US,D,20191205,000000,90.8789,91.6697,87.3136,88.6362,206323.19383376,0
+ICFI.US,D,20191206,000000,89.2915,91.2305,89.2915,90.85,126045.89778346,0
+ICFI.US,D,20191209,000000,90.4557,90.4855,88.93,89.5753,87498.738366678,0
+ICFI.US,D,20191210,000000,89.39,89.9389,88.2945,89.0764,152825.07834208,0
+ICFI.US,D,20191211,000000,89.0764,89.5464,86.9541,87.461,151526.78511139,0
+ICFI.US,D,20191212,000000,87.3634,89.1171,85.7649,88.7936,136433.24772267,0
+ICFI.US,D,20191213,000000,88.5893,89.1769,87.687,88.9419,40384.650996165,0
+ICFI.US,D,20191216,000000,89.4717,90.1758,88.5206,88.9917,69481.279951085,0
+ICFI.US,D,20191217,000000,89.0594,90.146,88.6092,90.0793,71040.637559166,0
+ICFI.US,D,20191218,000000,90.4029,90.4029,86.9431,87.7059,134968.27492796,0
+ICFI.US,D,20191219,000000,88.176,89.3442,87.6382,89.1171,70231.337989228,0
+ICFI.US,D,20191220,000000,89.2168,91.374,88.9419,91.1867,118387.67468182,0
+ICFI.US,D,20191223,000000,91.097,91.097,89.5206,90.4308,45653.130950836,0
+ICFI.US,D,20191224,000000,90.393,91.0483,89.8432,91.0483,27562.373690819,0
+ICFI.US,D,20191226,000000,91.0871,91.0871,89.8133,90.3731,54592.577689246,0
+ICFI.US,D,20191227,000000,90.393,91.2364,89.7835,90.383,51407.592284974,0
+ICFI.US,D,20191230,000000,90.4905,90.859,89.5683,89.893,80546.393177782,0
+ICFI.US,D,20191231,000000,89.8532,91.5392,89.4617,89.8232,92802.361602923,0
+ICFI.US,D,20200102,000000,90.166,90.9806,89.2168,90.9119,72431.307415697,0
+ICFI.US,D,20200103,000000,89.8532,91.4218,89.5683,90.8252,72043.727224636,0
+ICFI.US,D,20200106,000000,90.2357,91.0871,89.7357,90.6778,108817.65706261,0
+ICFI.US,D,20200107,000000,90.3341,90.8452,89.393,89.9716,66518.199267602,0
+ICFI.US,D,20200108,000000,89.9029,90.874,89.4617,90.0793,64361.405872779,0
+ICFI.US,D,20200109,000000,90.6081,92.0183,90.2754,91.2265,86768.762203719,0
+ICFI.US,D,20200110,000000,91.2067,91.6667,90.8152,91.4018,74727.669843052,0
+ICFI.US,D,20200113,000000,91.374,92.5491,91.2514,92.4505,57771.538530963,0
+ICFI.US,D,20200114,000000,91.6479,93.3717,90.7953,91.0573,171595.60707709,0
+ICFI.US,D,20200115,000000,91.2067,92.1578,90.4756,90.9218,101627.34165279,0
+ICFI.US,D,20200116,000000,91.4506,91.4506,90.4508,90.8352,158139.74660967,0
+ICFI.US,D,20200117,000000,91.3918,91.3918,90.1071,90.4408,82015.382347533,0
+ICFI.US,D,20200121,000000,90.0016,90.7066,88.5206,88.9617,147583.7089189,0
+ICFI.US,D,20200122,000000,89.4717,90.114,88.176,88.8433,212113.80254324,0
+ICFI.US,D,20200123,000000,88.6769,89.2168,87.8922,87.8922,130543.23373104,0
+ICFI.US,D,20200124,000000,88.1661,88.1661,86.9182,87.1383,95847.777974663,0
+ICFI.US,D,20200127,000000,85.9013,87.8334,85.4512,87.1283,288095.58549156,0
+ICFI.US,D,20200128,000000,87.6382,88.5893,87.195,87.941,220152.57717962,0
+ICFI.US,D,20200129,000000,88.0704,89.5344,87.3235,87.8823,152174.4255861,0
+ICFI.US,D,20200130,000000,87.5108,88.7059,87.4011,87.5995,110060.72513654,0
+ICFI.US,D,20200131,000000,87.5307,87.7746,85.736,85.8714,99818.96879241,0
+ICFI.US,D,20200203,000000,86.3047,87.8533,86.3047,86.5378,115799.12097053,0
+ICFI.US,D,20200204,000000,87.4908,87.8334,86.9531,86.9819,73961.546304762,0
+ICFI.US,D,20200205,000000,87.6682,87.8433,86.6273,86.726,65936.828981009,0
+ICFI.US,D,20200206,000000,87.0596,87.2537,85.6972,85.8814,87054.928925099,0
+ICFI.US,D,20200207,000000,85.6872,86.6473,85.3725,85.4412,68992.286290341,0
+ICFI.US,D,20200210,000000,85.3825,86.2459,85.2351,85.99,91071.303962013,0
+ICFI.US,D,20200211,000000,86.4222,86.5776,85.4999,85.6086,82388.905225966,0
+ICFI.US,D,20200212,000000,86.0099,86.8335,84.4403,84.6275,64972.89897215,0
+ICFI.US,D,20200213,000000,84.4304,85.9511,84.4304,85.1972,86170.322323219,0
+ICFI.US,D,20200214,000000,85.4801,86.1722,85.3138,85.5996,49998.848740776,0
+ICFI.US,D,20200218,000000,85.1774,86,84.2162,84.8336,53030.207799888,0
+ICFI.US,D,20200219,000000,84.9015,86.2161,84.53,85.6086,129333.30075117,0
+ICFI.US,D,20200220,000000,85.49,86.1474,84.1385,84.3149,125125.14380624,0
+ICFI.US,D,20200221,000000,84.3826,84.6475,82.9704,83.6675,122198.21049809,0
+ICFI.US,D,20200224,000000,81.4226,84.2062,80.9317,83.8239,199646.97442866,0
+ICFI.US,D,20200225,000000,83.8537,84.7461,78.8193,79.1381,152826.08243583,0
+ICFI.US,D,20200226,000000,79.6489,80.3032,78.6381,78.913,110686.27554853,0
+ICFI.US,D,20200227,000000,77.707,79.0095,74.9223,76.6571,129872.49909987,0
+ICFI.US,D,20200228,000000,71.814,76.5207,71.814,74.491,300353.56210422,0
+ICFI.US,D,20200302,000000,74.6166,80.3032,74.6166,79.9218,382695.2749235,0
+ICFI.US,D,20200303,000000,79.5504,81.7852,78.3054,78.5982,185709.1489568,0
+ICFI.US,D,20200304,000000,79.7734,81.098,78.0195,80.9715,100168.39342062,0
+ICFI.US,D,20200305,000000,79.7057,80.6469,78.7854,79.6001,197117.66224916,0
+ICFI.US,D,20200306,000000,76.8634,80.8838,76.8634,80.8838,276092.64869375,0
+ICFI.US,D,20200309,000000,76.9609,78.8681,74.0111,74.2749,200953.30040941,0
+ICFI.US,D,20200310,000000,75.491,76.21,73.3637,75.1572,279546.7312255,0
+ICFI.US,D,20200311,000000,73.4224,75.961,73.4224,75.7848,144741.11948653,0
+ICFI.US,D,20200312,000000,72.5977,72.5977,66.6193,67.7058,301980.19399417,0
+ICFI.US,D,20200313,000000,70.6378,71.8718,66.9529,70.5891,225470.25772849,0
+ICFI.US,D,20200316,000000,63.6086,67.1163,57.8532,58.2247,194585.33778839,0
+ICFI.US,D,20200317,000000,59.2464,60.4425,53.4143,54.6173,214507.56206523,0
+ICFI.US,D,20200318,000000,51.5988,54.5089,47.883,50.08,178634.30432929,0
+ICFI.US,D,20200319,000000,50.0302,58.5304,46.8164,56.8811,187055.63868793,0
+ICFI.US,D,20200320,000000,57.8033,61.6575,55.2757,56.6292,234464.92962365,0
+ICFI.US,D,20200323,000000,56.5595,60.8927,54.6075,60.5014,198095.64957065,0
+ICFI.US,D,20200324,000000,62.3747,65.0298,57.6769,60.4127,210957.0865326,0
+ICFI.US,D,20200325,000000,60.1557,64.8515,55.8155,63.2451,188126.00263527,0
+ICFI.US,D,20200326,000000,63.5399,68.5215,61.1178,65.4063,86653.291421408,0
+ICFI.US,D,20200327,000000,62.8328,67.5207,59.5702,63.6793,173143.91965382,0
+ICFI.US,D,20200330,000000,64.1394,68.7665,64.1394,68.4049,101757.87384148,0
+ICFI.US,D,20200331,000000,68.1171,71.0173,65.8793,67.5007,191188.48860091,0
+ICFI.US,D,20200401,000000,65.8394,66.7228,62.1087,64.5925,121907.02330792,0
+ICFI.US,D,20200402,000000,63.6594,66.458,62.8816,65.7409,98497.581405266,0
+ICFI.US,D,20200403,000000,65.6522,66.9111,62.2333,63.4502,90005.960483471,0
+ICFI.US,D,20200406,000000,65.4848,68.2565,65.1623,67.8542,90581.306207509,0
+ICFI.US,D,20200407,000000,69.1022,70.2326,67.3623,68.7964,96799.658858411,0
+ICFI.US,D,20200408,000000,70.4277,72.2163,69.8202,70.32,99464.523695403,0
+ICFI.US,D,20200409,000000,71.3499,73.2561,70.5881,72.0988,123778.65407512,0
+ICFI.US,D,20200413,000000,71.1945,71.7642,65.2499,65.978,100017.77935674,0
+ICFI.US,D,20200414,000000,67.8145,68.3064,65.8394,67.2936,131885.70708713,0
+ICFI.US,D,20200415,000000,65.0039,67.431,63.3048,64.0896,116078.2590356,0
+ICFI.US,D,20200416,000000,63.6694,64.6424,60.8778,62.9703,105700.95003397,0
+ICFI.US,D,20200417,000000,65.2499,69.5632,61.9972,69.2476,110104.90526195,0
+ICFI.US,D,20200420,000000,67.1451,69.3461,65.5835,65.9968,96120.891477173,0
+ICFI.US,D,20200421,000000,64.1394,67.5973,62.313,64.1493,79988.11704765,0
+ICFI.US,D,20200422,000000,64.9053,66.7378,63.1484,66.1532,82913.042168282,0
+ICFI.US,D,20200423,000000,65.9181,66.9111,63.6983,66.4977,101478.73577642,0
+ICFI.US,D,20200424,000000,66.448,67.3722,65.4511,67.0575,62193.567446606,0
+ICFI.US,D,20200427,000000,67.4011,70.7812,67.4011,70.0333,111818.89330894,0
+ICFI.US,D,20200428,000000,71.4983,71.7254,69.4447,70.84,71916.207317213,0
+ICFI.US,D,20200429,000000,72.8955,76.0766,70.8739,74.506,129601.39378489,0
+ICFI.US,D,20200430,000000,72.6585,72.6585,70.1836,72.2562,124289.73779856,0
+ICFI.US,D,20200501,000000,70.6438,71.7791,69.2096,70.0134,77525.075056263,0
+ICFI.US,D,20200504,000000,68.9448,69.8581,67.421,69.4736,105281.23884261,0
+ICFI.US,D,20200505,000000,71.1657,71.4684,68.5613,68.7267,58597.907694809,0
+ICFI.US,D,20200506,000000,61.8607,67.5973,61.6436,65.2697,422807.81651092,0
+ICFI.US,D,20200507,000000,65.7608,67.8243,63.6344,63.8437,169561.31312089,0
+ICFI.US,D,20200508,000000,64.8067,65.4361,63.2062,63.2251,163385.13240788,0
+ICFI.US,D,20200511,000000,62.9204,63.992,60.5342,60.5342,172636.85230541,0
+ICFI.US,D,20200512,000000,60.337,61.6725,56.5147,56.7416,180525.01287791,0
+ICFI.US,D,20200513,000000,56.4161,56.4161,52.9283,53.0458,135877.98387382,0
+ICFI.US,D,20200514,000000,52.1913,52.8118,50.5809,51.4653,254301.80593098,0
+ICFI.US,D,20200515,000000,51.3268,56.7219,51.1118,56.5745,293198.38997597,0
+ICFI.US,D,20200518,000000,57.9408,59.1977,56.9957,58.2237,173683.11800253,0
+ICFI.US,D,20200519,000000,57.871,59.129,57.3692,57.4787,80551.413646578,0
+ICFI.US,D,20200520,000000,58.5901,59.3261,57.6849,58.0284,126239.68787899,0
+ICFI.US,D,20200521,000000,57.7048,59.8869,57.7048,59.4437,127371.30154564,0
+ICFI.US,D,20200522,000000,59.837,59.837,58.4407,59.3261,108803.59974998,0
+ICFI.US,D,20200526,000000,61.0631,63.8635,60.7303,62.4981,105920.84656724,0
+ICFI.US,D,20200527,000000,63.6983,65.6323,62.9015,65.4461,189142.1455196,0
+ICFI.US,D,20200528,000000,65.8196,66.1731,64.9152,65.2997,113147.3093524,0
+ICFI.US,D,20200529,000000,64.7479,65.1035,63.2551,64.4342,95015.384248263,0
+ICFI.US,D,20200601,000000,64.4641,64.7868,63.275,63.4901,187787.62303841,0
+ICFI.US,D,20200602,000000,64.0409,65.0936,63.1037,63.9532,184672.92419728,0
+ICFI.US,D,20200603,000000,64.9939,68.8461,64.5328,68.5902,249265.27163468,0
+ICFI.US,D,20200604,000000,67.9628,69.5134,67.4907,68.4348,134923.09070879,0
+ICFI.US,D,20200605,000000,69.1709,73.9552,68.6092,69.8779,181161.60832126,0
+ICFI.US,D,20200608,000000,70.4764,70.8888,68.8163,69.6718,113999.78495399,0
+ICFI.US,D,20200609,000000,68.5613,69.366,66.5675,66.9699,166212.66043386,0
+ICFI.US,D,20200610,000000,66.6831,66.9699,64.0796,65.4161,119621.70591191,0
+ICFI.US,D,20200611,000000,62.9453,63.77,60.8728,61.5571,155644.57361799,0
+ICFI.US,D,20200612,000000,63.496,63.6354,59.4595,61.4285,175545.71192589,0
+ICFI.US,D,20200615,000000,59.9626,63.4662,59.5025,62.5509,75776.947821447,0
+ICFI.US,D,20200616,000000,64.6105,66.0565,63.9791,65.0129,167980.86954387,0
+ICFI.US,D,20200617,000000,65.2697,65.2697,62.4055,63.4762,78546.238409399,0
+ICFI.US,D,20200618,000000,62.9653,63.9452,62.3358,63.6554,75386.355349106,0
+ICFI.US,D,20200619,000000,64.4322,64.4322,61.6655,62.1267,137404.20638784,0
+ICFI.US,D,20200622,000000,61.566,63.8905,61.0441,63.4462,88718.712284141,0
+ICFI.US,D,20200623,000000,64.4223,64.7569,63.2899,64.1863,147192.11235281,0
+ICFI.US,D,20200624,000000,63.3298,64.1563,60.8628,61.1238,78695.848379523,0
+ICFI.US,D,20200625,000000,60.5829,61.5471,60.0611,61.4285,153356.2439407,0
+ICFI.US,D,20200626,000000,61.321,61.4883,59.096,59.2544,190642.2615959,0
+ICFI.US,D,20200629,000000,59.7653,61.8339,59.7305,60.9764,157714.01085576,0
+ICFI.US,D,20200630,000000,60.3858,64.266,60.3658,63.8327,211764.37791502,0
+ICFI.US,D,20200701,000000,64.7758,65.959,63.5359,63.9592,145213.04355337,0
+ICFI.US,D,20200702,000000,65.0926,65.3484,63.035,64.0766,169429.77683844,0
+ICFI.US,D,20200706,000000,65.211,65.2598,60.813,61.5858,127608.26767281,0
+ICFI.US,D,20200707,000000,60.7981,62.306,60.6209,61.0062,177112.09819029,0
+ICFI.US,D,20200708,000000,60.818,62.06,59.9436,61.0441,111115.02358373,0
+ICFI.US,D,20200709,000000,61.0739,61.0739,58.0424,59.1459,224622.80259571,0
+ICFI.US,D,20200710,000000,59.5772,60.4455,59.2942,59.5672,231920.55603777,0
+ICFI.US,D,20200713,000000,60.1477,60.9864,59.2047,59.5572,103973.9087681,0
+ICFI.US,D,20200714,000000,59.6658,60.1139,58.4159,59.126,170566.41097388,0
+ICFI.US,D,20200715,000000,60.7703,63.2601,60.6806,62.9653,290871.90473583,0
+ICFI.US,D,20200716,000000,62.5221,63.9502,62.0977,63.8327,150849.02182391,0
+ICFI.US,D,20200717,000000,63.6654,64.9043,63.3875,63.6654,91132.553681326,0
+ICFI.US,D,20200720,000000,63.2112,63.6056,62.9852,63.2013,68366.735878341,0
+ICFI.US,D,20200721,000000,63.8407,64.5905,63.2899,63.6056,52832.401329319,0
+ICFI.US,D,20200722,000000,63.27,64.7369,62.9453,64.1464,91307.265995431,0
+ICFI.US,D,20200723,000000,64.0479,64.9929,63.9791,64.3824,48686.498197465,0
+ICFI.US,D,20200724,000000,64.4223,64.4223,62.8666,62.9453,77917.675716122,0
+ICFI.US,D,20200727,000000,62.6894,62.9553,62.04,62.8467,65041.177347776,0
+ICFI.US,D,20200728,000000,62.7192,63.7431,62.7192,63.516,140638.39238632,0
+ICFI.US,D,20200729,000000,63.753,66.1263,63.753,65.3286,133330.59800665,0
+ICFI.US,D,20200730,000000,64.4521,66.1841,63.5757,66.0765,69958.224486719,0
+ICFI.US,D,20200731,000000,65.5248,66.6382,65.5248,66.5694,142301.1716516,0
+ICFI.US,D,20200803,000000,67.0116,67.425,66.0367,67.0804,98116.025776759,0
+ICFI.US,D,20200804,000000,66.8443,69.2176,66.7846,67.8592,209558.383926,0
+ICFI.US,D,20200805,000000,73.4722,74.9581,69.2456,73.7361,193345.28199573,0
+ICFI.US,D,20200806,000000,73.4124,73.9532,69.5821,69.8968,108536.51081003,0
+ICFI.US,D,20200807,000000,69.7594,71.5213,67.6819,70.9306,90884.542522797,0
+ICFI.US,D,20200810,000000,71.4226,73.4921,70.5074,72.0929,113643.33166947,0
+ICFI.US,D,20200811,000000,73.7262,76.2966,73.5688,74.3676,124182.29976633,0
+ICFI.US,D,20200812,000000,74.8884,75.7748,71.9833,71.9833,90953.824992183,0
+ICFI.US,D,20200813,000000,71.5213,72.4076,71.1965,71.3927,64410.606466982,0
+ICFI.US,D,20200814,000000,70.832,71.4614,70.0632,70.4287,240243.48920801,0
+ICFI.US,D,20200817,000000,70.1926,70.36,67.6421,68.0156,98700.40834463,0
+ICFI.US,D,20200818,000000,68.401,69.11,67.7108,68.0833,108015.38614899,0
+ICFI.US,D,20200819,000000,68.0355,68.7536,67.8692,68.163,94841.676027915,0
+ICFI.US,D,20200820,000000,67.5047,68.5285,67.5047,67.9776,70321.706427559,0
+ICFI.US,D,20200821,000000,68.0156,69.389,66.2926,66.8942,49638.379081213,0
+ICFI.US,D,20200824,000000,67.2387,67.3373,66.6292,67.2876,73580.994770014,0
+ICFI.US,D,20200825,000000,67.6022,67.8194,66.5565,67.415,60655.295807467,0
+ICFI.US,D,20200826,000000,67.405,67.415,65.3097,65.7807,96075.707258008,0
+ICFI.US,D,20200827,000000,65.949,68.1231,65.949,67.5147,108497.35115342,0
+ICFI.US,D,20200828,000000,67.6122,68.4498,66.3225,67.1192,78876.585256185,0
+ICFI.US,D,20200831,000000,66.9629,67.7398,65.7956,67.2587,179729.7706206,0
+ICFI.US,D,20200901,000000,67.8492,68.7934,64.5109,68.0543,134855.81642693,0
+ICFI.US,D,20200902,000000,67.9379,69.8092,67.9379,69.6021,63760.957804761,0
+ICFI.US,D,20200903,000000,69.7694,70.103,67.3761,67.8692,101682.56680954,0
+ICFI.US,D,20200904,000000,68.6072,68.8431,66.8742,67.4498,104116.49008191,0
+ICFI.US,D,20200908,000000,66.7647,66.7647,65.2697,65.7519,93482.133077921,0
+ICFI.US,D,20200909,000000,66.194,66.194,64.7081,65.475,139295.91903024,0
+ICFI.US,D,20200910,000000,66.1074,66.1074,64.223,64.6484,85139.118032492,0
+ICFI.US,D,20200911,000000,64.7151,65.4948,63.8526,65.22,104261.07958324,0
+ICFI.US,D,20200914,000000,65.6832,66.424,65.5148,66.0377,96105.830070785,0
+ICFI.US,D,20200915,000000,66.3145,66.7826,64.5885,64.9033,92877.668634864,0
+ICFI.US,D,20200916,000000,65.21,66.7188,64.7071,66.3444,185758.349551,0
+ICFI.US,D,20200917,000000,66.0974,66.7676,65.0666,65.8813,152032.84836605,0
+ICFI.US,D,20200918,000000,65.8813,66.3543,64.6782,64.9919,342111.81336302,0
+ICFI.US,D,20200921,000000,64.0548,64.0548,59.5442,60.6408,137064.82269723,0
+ICFI.US,D,20200922,000000,60.6606,61.6278,60.2554,61.0749,79357.546166855,0
+ICFI.US,D,20200923,000000,60.9864,61.7462,59.8729,60.335,131863.61702442,0
+ICFI.US,D,20200924,000000,60.2454,61.4216,59.4845,61.2523,90723.88752132,0
+ICFI.US,D,20200925,000000,60.9077,61.9733,60.4445,61.8647,77762.04118344,0
+ICFI.US,D,20200928,000000,62.5061,63.5469,62.0908,62.9005,82864.84566784,0
+ICFI.US,D,20200929,000000,62.8906,63.1385,60.2653,61.3717,70592.81174255,0
+ICFI.US,D,20200930,000000,61.6476,62.289,60.2951,60.7105,110912.19664436,0
+ICFI.US,D,20201001,000000,60.7105,61.5191,60.2254,60.8479,108089.68908717,0
+ICFI.US,D,20201002,000000,59.8829,62.3985,59.2216,62.0819,100008.74251291,0
+ICFI.US,D,20201005,000000,62.5649,63.0787,62.023,62.8706,54347.578811994,0
+ICFI.US,D,20201006,000000,63.2849,65.2499,62.6635,63.7988,112587.02503476,0
+ICFI.US,D,20201007,000000,64.3017,65.8216,63.8975,65.7916,110048.67601143,0
+ICFI.US,D,20201008,000000,66.5217,67.1232,65.6432,66.6701,84514.571714252,0
+ICFI.US,D,20201009,000000,67.0833,68.3084,65.8514,66.2946,93318.465795167,0
+ICFI.US,D,20201012,000000,66.3444,68.149,65.8613,68.0306,112042.80621725,0
+ICFI.US,D,20201013,000000,68.0693,68.0693,66.922,67.1929,66285.249515461,0
+ICFI.US,D,20201014,000000,67.3703,68.2187,66.9848,67.2816,62153.403696236,0
+ICFI.US,D,20201015,000000,66.3345,67.429,65.6135,67.2129,96573.737762584,0
+ICFI.US,D,20201016,000000,67.7645,67.9926,66.1512,67.1432,68099.646938387,0
+ICFI.US,D,20201019,000000,67.3991,67.4588,66.3643,66.6891,80963.092087861,0
+ICFI.US,D,20201020,000000,67.2916,69.2057,66.9121,69.0384,132429.92590463,0
+ICFI.US,D,20201021,000000,68.6809,69.9358,68.3034,69.5413,112905.32275643,0
+ICFI.US,D,20201022,000000,69.5911,70.5084,68.9597,70.0832,98512.642811655,0
+ICFI.US,D,20201023,000000,70.4784,71.1796,69.392,70.2026,108223.23355715,0
+ICFI.US,D,20201026,000000,69.4517,69.6011,68.1988,68.652,98258.60709057,0
+ICFI.US,D,20201027,000000,68.4169,68.4169,66.4141,66.8075,268859.15725227,0
+ICFI.US,D,20201028,000000,65.3963,66.8772,64.4601,64.6872,147528.48376214,0
+ICFI.US,D,20201029,000000,65.1214,65.1503,62.7412,63.6316,216873.20696197,0
+ICFI.US,D,20201030,000000,63.4722,64.9222,63.2651,64.5188,113173.41579014,0
+ICFI.US,D,20201102,000000,65.2897,67.2129,64.8535,66.196,78683.799254412,0
+ICFI.US,D,20201103,000000,67.4987,69.9935,66.6891,69.6409,119902.8521645,0
+ICFI.US,D,20201104,000000,68.9597,70.0432,65.4063,67.3991,63037.006204357,0
+ICFI.US,D,20201105,000000,67.5187,70.0333,67.4488,68.7904,94801.512277546,0
+ICFI.US,D,20201106,000000,73.5081,73.5081,68.129,68.7804,272019.04031256,0
+ICFI.US,D,20201109,000000,73.2213,75.974,71.564,71.6228,145456.0342431,0
+ICFI.US,D,20201110,000000,72.067,75.6781,72.067,74.9283,182543.24133397,0
+ICFI.US,D,20201111,000000,74.8984,74.8984,72.6087,73.7142,132961.09150326,0
+ICFI.US,D,20201112,000000,71.7114,73.2063,70.7045,71.326,103544.15663915,0
+ICFI.US,D,20201113,000000,71.9674,73.2113,71.2185,72.8378,76463.747952758,0
+ICFI.US,D,20201116,000000,74.4064,75.2729,73.7242,74.6913,72697.392261893,0
+ICFI.US,D,20201117,000000,73.6754,75.3526,73.1366,75.1752,87406.36174083,0
+ICFI.US,D,20201118,000000,75.6593,76.4331,73.1516,73.2412,271062.13896001,0
+ICFI.US,D,20201119,000000,73.4394,73.4394,70.4684,71.8299,100568.02273679,0
+ICFI.US,D,20201120,000000,70.4684,72.6487,70.4684,72.3826,97795.719867566,0
+ICFI.US,D,20201123,000000,72.5987,73.8825,71.7512,73.3597,134794.56670761,0
+ICFI.US,D,20201124,000000,74.0309,76.0626,72.6934,75.9929,125110.08239986,0
+ICFI.US,D,20201125,000000,76.0029,76.0029,70.2723,74.1683,96656.073450841,0
+ICFI.US,D,20201127,000000,74.0598,74.0598,71.8349,73.1516,47568.941843444,0
+ICFI.US,D,20201130,000000,73.0132,73.4404,70.7643,71.4644,117697.86226923,0
+ICFI.US,D,20201201,000000,71.8399,73.4164,70.7445,71.4744,132972.13653461,0
+ICFI.US,D,20201202,000000,71.4446,71.8518,70.0832,71.3858,120334.61248096,0
+ICFI.US,D,20201203,000000,71.4256,73.4394,70.5284,73.3,163917.30210027,0
+ICFI.US,D,20201204,000000,73.4692,74.7012,72.8578,73.5469,97938.301181376,0
+ICFI.US,D,20201207,000000,73.3099,75.0776,72.7184,74.741,102381.41606595,0
+ICFI.US,D,20201208,000000,74.4263,75.9441,73.4981,75.0965,103752.00404731,0
+ICFI.US,D,20201209,000000,75.6494,76.5277,75.1455,75.9342,70533.570210755,0
+ICFI.US,D,20201210,000000,75.6184,77.7237,74.1853,77.4559,76929.64745704,0
+ICFI.US,D,20201211,000000,76.7548,77.9908,75.9152,76.5476,75110.229565319,0
+ICFI.US,D,20201214,000000,77.2786,77.9908,75.5387,75.7469,125264.71283878,0
+ICFI.US,D,20201215,000000,76.5387,79.0584,75.6881,78.5833,134724.28014446,0
+ICFI.US,D,20201216,000000,78.663,78.7128,76.221,76.6561,71948.338317509,0
+ICFI.US,D,20201217,000000,76.6561,76.9629,75.3316,76.3604,68602.69791176,0
+ICFI.US,D,20201218,000000,76.6561,77.9011,76.0228,76.0427,206568.19271102,0
+ICFI.US,D,20201221,000000,74.6394,75.49,73.5429,74.8764,118170.79042983,0
+ICFI.US,D,20201222,000000,74.5309,75.4303,73.3945,73.5718,43264.391897632,0
+ICFI.US,D,20201223,000000,73.8288,74.8565,73.2461,73.77,52689.820015508,0
+ICFI.US,D,20201224,000000,73.7501,74.8077,73.0977,73.77,18466.288325969,0
+ICFI.US,D,20201228,000000,74.0768,75.4203,73.8387,74.7092,100262.77823399,0
+ICFI.US,D,20201229,000000,75.1543,75.5687,72.6277,73.8487,60949.495278922,0
+ICFI.US,D,20201230,000000,73.76,74.6793,72.4753,73.9771,76810.160299693,0
+ICFI.US,D,20201231,000000,73.6515,73.9084,72.06,73.4742,134322.64264077,0
+ICFI.US,D,20210104,000000,73.9771,74.4323,71.0223,71.6447,84840.902186001,0
+ICFI.US,D,20210105,000000,71.4764,73.1466,70.4984,72.4753,84258.527805648,0
+ICFI.US,D,20210106,000000,73.4742,78.9498,73.3945,77.0028,105417.79559387,0
+ICFI.US,D,20210107,000000,77.2388,78.9985,75.3116,77.5256,104967.96158974,0
+ICFI.US,D,20210108,000000,78.159,79.0684,77.3882,78.7516,107992.29199253,0
+ICFI.US,D,20210111,000000,77.9608,78.901,75.974,76.459,89365.348665084,0
+ICFI.US,D,20210112,000000,77.0416,78.8114,76.6263,78.3463,44842.827287139,0
+ICFI.US,D,20210113,000000,78.2377,78.5833,76.6363,76.9629,47286.791497101,0
+ICFI.US,D,20210114,000000,77.6053,78.9697,77.191,78.1779,95216.203000109,0
+ICFI.US,D,20210115,000000,77.8234,78.901,76.695,78.8114,54271.267686293,0
+ICFI.US,D,20210119,000000,79.0772,79.0772,77.7337,78.6231,72340.938977367,0
+ICFI.US,D,20210120,000000,78.6829,80.0174,78.3363,79.6898,65118.492567237,0
+ICFI.US,D,20210121,000000,79.6131,80.5353,79.1569,79.9677,66519.203361362,0
+ICFI.US,D,20210122,000000,79.2556,80.7484,79.2556,80.6,73693.453271048,0
+ICFI.US,D,20210125,000000,80.5801,81.4008,78.9787,80.7086,63458.725583233,0
+ICFI.US,D,20210126,000000,81.3321,81.3321,79.893,80.2555,61772.852161489,0
+ICFI.US,D,20210127,000000,79.1371,81.6517,78.2776,78.9498,156473.95506311,0
+ICFI.US,D,20210128,000000,79.5633,80.5403,78.911,79.2556,88600.229220551,0
+ICFI.US,D,20210129,000000,79.2954,79.4737,76.2409,76.2409,114437.56983302,0
+ICFI.US,D,20210201,000000,76.6761,77.1014,74.5667,75.8565,106566.47885443,0
+ICFI.US,D,20210202,000000,76.5087,77.8613,75.9839,77.7139,39495.023925489,0
+ICFI.US,D,20210203,000000,77.3384,79.6808,76.5676,79.6031,101902.46334281,0
+ICFI.US,D,20210204,000000,79.7595,82.0432,79.7595,82.0133,108203.15168197,0
+ICFI.US,D,20210205,000000,82.4882,82.6366,80.9168,81.1827,52115.47838523,0
+ICFI.US,D,20210208,000000,81.8459,82.5382,81.0552,82.4882,68279.379721289,0
+ICFI.US,D,20210209,000000,82.2114,83.6147,81.7474,83.1407,30532.483030617,0
+ICFI.US,D,20210210,000000,83.4663,83.6943,81.836,82.5382,54195.960654351,0
+ICFI.US,D,20210211,000000,82.814,83.5161,81.7673,82.6756,42157.880574962,0
+ICFI.US,D,20210212,000000,82.8927,83.2302,81.2623,81.8758,31331.741662962,0
+ICFI.US,D,20210216,000000,82.1617,82.1617,80.3332,81.105,63243.849518757,0
+ICFI.US,D,20210217,000000,80.5005,81.826,80.0811,81.3908,34906.315445815,0
+ICFI.US,D,20210218,000000,81.0054,82.33,79.7943,81.9147,43647.955713657,0
+ICFI.US,D,20210219,000000,81.9147,84.4453,81.9147,82.8927,59759.644174236,0
+ICFI.US,D,20210222,000000,82.2014,84.8955,82.2014,83.7243,84937.295186888,0
+ICFI.US,D,20210223,000000,83.3687,83.3687,83.3687,83.3687,63571.184084266,0
+ICFI.US,D,20210224,000000,83.545,85.3845,83.0101,85.0787,57208.241932036,0
+ICFI.US,D,20210225,000000,85.1574,85.4642,82.9724,84.1097,129298.15746959,0
+ICFI.US,D,20210226,000000,85.5029,89.3742,80.2355,82.4882,174009.44847427,0
+ICFI.US,D,20210301,000000,83.3876,85.6423,82.814,85.1674,93035.311355064,0
+ICFI.US,D,20210302,000000,84.6624,86.0069,83.1805,85.75,107025.34970239,0
+ICFI.US,D,20210303,000000,85.977,87.8304,85.0508,86.1264,105832.48631643,0
+ICFI.US,D,20210304,000000,86.1851,87.1045,83.4663,83.9224,95201.14159372,0
+ICFI.US,D,20210305,000000,85.0389,86.709,83.7243,86.5896,58887.086697466,0
+ICFI.US,D,20210308,000000,86.9769,88.9627,86.3147,87.9937,82595.748540366,0
+ICFI.US,D,20210309,000000,87.6642,88.4191,86.3645,86.4709,61121.195311749,0
+ICFI.US,D,20210310,000000,86.5009,88.6561,86.1264,88.1322,62742.806732903,0
+ICFI.US,D,20210311,000000,88.5675,89.4767,87.5595,89.0714,51429.682347677,0
+ICFI.US,D,20210312,000000,89.4667,91.7893,89.4667,91.5831,64132.472495675,0
+ICFI.US,D,20210315,000000,90.8312,92.4217,89.0824,89.9418,76391.453202094,0
+ICFI.US,D,20210316,000000,89.3492,89.5903,86.3844,88.2318,73470.5444565,0
+ICFI.US,D,20210317,000000,87.9041,88.7357,87.3514,88.1421,43065.581333304,0
+ICFI.US,D,20210318,000000,87.7169,89.2298,87.0556,87.4501,83481.359236006,0
+ICFI.US,D,20210319,000000,87.3414,88.0486,85.8486,87.934,177359.10525506,0
+ICFI.US,D,20210322,000000,87.6193,88.4928,85.4741,86.1454,47747.670532587,0
+ICFI.US,D,20210323,000000,85.3048,86.235,84.1395,85.2551,97636.068959849,0
+ICFI.US,D,20210324,000000,86.1851,88.8243,86.0168,86.1454,71952.354692545,0
+ICFI.US,D,20210325,000000,85.997,87.4321,84.6205,86.6603,88685.577190087,0
+ICFI.US,D,20210326,000000,87.2837,88.0267,85.73,87.7896,58220.368441338,0
+ICFI.US,D,20210329,000000,87.8783,88.7387,87.0178,87.0178,100597.14145581,0
+ICFI.US,D,20210330,000000,87.4131,88.2895,85.749,87.3932,109329.74487983,0
+ICFI.US,D,20210331,000000,87.4321,88.0167,86.1264,86.5308,178449.55107759,0
+ICFI.US,D,20210401,000000,88.2248,89.8582,87.957,89.2048,153249.81000224,0
+ICFI.US,D,20210405,000000,90.0663,91.6019,89.9179,90.9377,96109.846445821,0
+ICFI.US,D,20210406,000000,90.7395,92.1259,90.6898,91.125,65754.083916829,0
+ICFI.US,D,20210407,000000,91.1747,91.1747,88.7486,89.2446,76201.6794816,0
+ICFI.US,D,20210408,000000,89.7197,90.2445,88.3294,89.5314,59434.317796245,0
+ICFI.US,D,20210409,000000,89.6011,90.8392,88.4868,90.4029,42582.612235116,0
+ICFI.US,D,20210412,000000,90.2944,91.136,88.9977,90.5912,41313.43772345,0
+ICFI.US,D,20210413,000000,90.5912,90.7146,88.7189,89.2745,87432.468178569,0
+ICFI.US,D,20210414,000000,89.4219,90.7096,89.4219,90.0563,41384.728380357,0
+ICFI.US,D,20210415,000000,90.0274,90.6509,88.8483,90.4716,41807.451852992,0
+ICFI.US,D,20210416,000000,90.8789,91.3042,90.1011,90.8092,49901.451646131,0
+ICFI.US,D,20210419,000000,90.5912,90.9179,89.1351,90.5215,52018.081290585,0
+ICFI.US,D,20210420,000000,90.6708,90.9477,88.5216,89.0764,42949.106457234,0
+ICFI.US,D,20210421,000000,89.402,91.125,88.9877,89.5314,53509.160523039,0
+ICFI.US,D,20210422,000000,89.402,91.5322,88.9677,91.1449,98586.945749837,0
+ICFI.US,D,20210423,000000,90.7695,92.8389,90.0663,92.4914,84365.965837885,0
+ICFI.US,D,20210426,000000,92.4614,93.2543,91.1947,91.1947,64396.549154352,0
+ICFI.US,D,20210427,000000,91.7783,92.4465,91.4427,91.8181,51168.617970277,0
+ICFI.US,D,20210428,000000,91.8281,91.8281,90.3531,90.6898,48147.29984876,0
+ICFI.US,D,20210429,000000,90.849,91.7783,90.5912,90.7296,29689.044272865,0
+ICFI.US,D,20210430,000000,89.9577,90.155,88.6013,90.155,94180.982334344,0
+ICFI.US,D,20210503,000000,90.3044,91.9377,89.0464,91.125,126680.48503929,0
+ICFI.US,D,20210504,000000,91.1747,91.5722,89.8781,90.1848,66958.996427903,0
+ICFI.US,D,20210505,000000,93.562,96.225,91.0751,94.3328,146406.91103309,0
+ICFI.US,D,20210506,000000,94.3926,94.6107,91.2943,92.2056,73514.724581905,0
+ICFI.US,D,20210507,000000,91.9575,92.1059,90.2207,92.0959,38537.118479185,0
+ICFI.US,D,20210510,000000,92.0064,92.1756,91.135,91.4228,46522.676146328,0
+ICFI.US,D,20210511,000000,90.1061,91.7783,89.5614,91.0851,74052.918836852,0
+ICFI.US,D,20210512,000000,91.125,91.5124,88.1551,88.4131,79137.649633584,0
+ICFI.US,D,20210513,000000,88.6412,91.3531,88.6412,91.3141,57503.445497249,0
+ICFI.US,D,20210514,000000,91.9775,92.7095,91.2644,92.4714,50131.389116995,0
+ICFI.US,D,20210517,000000,92.324,92.6498,91.135,92.2056,50345.26108771,0
+ICFI.US,D,20210518,000000,91.8978,92.6696,90.9876,91.1747,47772.772876567,0
+ICFI.US,D,20210519,000000,90.5314,92.0861,88.1451,89.9976,39095.394609316,0
+ICFI.US,D,20210520,000000,90.126,90.3431,88.8085,89.8681,32578.826111923,0
+ICFI.US,D,20210521,000000,91.6459,91.6459,89.7426,90.116,39157.648422389,0
+ICFI.US,D,20210524,000000,90.2147,90.2347,88.8085,89.6211,47354.06577897,0
+ICFI.US,D,20210525,000000,89.651,90.5912,87.5515,87.8096,56459.187987652,0
+ICFI.US,D,20210526,000000,88.3344,88.3344,86.9231,87.194,62284.939978696,0
+ICFI.US,D,20210527,000000,87.8483,88.2647,86.8883,87.1163,95535.504815542,0
+ICFI.US,D,20210528,000000,87.2937,87.5416,85.9471,87.0278,34629.185568268,0
+ICFI.US,D,20210601,000000,87.3833,91.3241,86.6503,90.3531,248441.91475211,0
+ICFI.US,D,20210602,000000,101.206,101.206,86.963,88.3732,74179.434650514,0
+ICFI.US,D,20210603,000000,87.947,90.165,87.7399,89.3243,57992.439157994,0
+ICFI.US,D,20210604,000000,88.938,90.9179,88.908,89.8084,96299.620166316,0
+ICFI.US,D,20210607,000000,89.7495,91.9575,89.646,91.4625,67640.77609042,0
+ICFI.US,D,20210608,000000,91.1747,92.6398,91.1747,92.353,56044.49726509,0
+ICFI.US,D,20210609,000000,92.5811,92.5811,91.6019,91.9775,71822.826597605,0
+ICFI.US,D,20210610,000000,91.7186,92.345,90.872,92.2553,55586.630510883,0
+ICFI.US,D,20210611,000000,92.5024,93.8119,91.8978,93.6436,114076.09607969,0
+ICFI.US,D,20210614,000000,93.6525,94.2581,92.4227,92.6308,48523.83500847,0
+ICFI.US,D,20210615,000000,93.0979,95.0609,92.2753,94.2184,60258.678772572,0
+ICFI.US,D,20210616,000000,93.8019,95.4871,93.1367,95.3088,149694.3140008,0
+ICFI.US,D,20210617,000000,95.3487,96.5776,94.516,96.3297,109047.59453348,0
+ICFI.US,D,20210618,000000,94.8029,94.9712,92.0959,92.4227,138131.17026952,0
+ICFI.US,D,20210621,000000,93.3847,94.1934,91.6896,91.6996,71976.452942767,0
+ICFI.US,D,20210622,000000,91.2933,91.4905,90.1917,90.9556,64149.542089582,0
+ICFI.US,D,20210623,000000,90.6977,91.0741,88.6949,88.8732,82558.597071275,0
+ICFI.US,D,20210624,000000,89.2407,89.9647,88.3284,89.7167,66993.135615717,0
+ICFI.US,D,20210625,000000,89.5574,91.0004,88.179,89.8949,545300.22648046,0
+ICFI.US,D,20210628,000000,89.7167,89.7167,87.2867,88.1591,53710.983368643,0
+ICFI.US,D,20210629,000000,87.951,88.3484,87.2667,87.2867,58901.144010096,0
+ICFI.US,D,20210630,000000,86.8604,88.179,86.7588,87.1193,162608.96793199,0
+ICFI.US,D,20210701,000000,87.951,90.3611,86.5556,89.9647,99552.883946215,0
+ICFI.US,D,20210702,000000,89.7855,89.8552,88.5365,89.3602,44029.511342164,0
+ICFI.US,D,20210706,000000,89.408,90.3212,86.7807,89.0424,69020.400915598,0
+ICFI.US,D,20210707,000000,88.8233,90.0433,88.6462,89.3402,47361.094435284,0
+ICFI.US,D,20210708,000000,87.8523,89.6371,87.3016,88.1293,72795.793450297,0
+ICFI.US,D,20210709,000000,89.0923,90.6389,89.0923,89.5973,45166.14547761,0
+ICFI.US,D,20210712,000000,88.923,90.4498,88.8633,90.4498,61099.105249046,0
+ICFI.US,D,20210713,000000,90.0146,90.8272,89.408,90.3212,64357.389497741,0
+ICFI.US,D,20210714,000000,90.8372,90.9955,89.4279,89.6271,42251.26129457,0
+ICFI.US,D,20210715,000000,89.4577,90.4696,89.161,90.3711,32645.096300032,0
+ICFI.US,D,20210716,000000,91.124,91.8181,89.8949,89.9647,48765.821604445,0
+ICFI.US,D,20210719,000000,89.1908,90.6389,88.3284,89.1809,64438.72109224,0
+ICFI.US,D,20210720,000000,89.7367,92.8299,89.7367,90.5792,79978.076110058,0
+ICFI.US,D,20210721,000000,91.0154,91.119,89.4976,90.0334,41367.658786449,0
+ICFI.US,D,20210722,000000,89.7367,89.7367,87.9808,88.2288,40693.911874008,0
+ICFI.US,D,20210723,000000,89.0325,89.1111,87.5745,88.2885,86342.022356047,0
+ICFI.US,D,20210726,000000,88.3882,89.5673,88.1293,88.4768,58748.521758692,0
+ICFI.US,D,20210727,000000,88.0406,89.9039,87.5945,88.7636,68525.382692299,0
+ICFI.US,D,20210728,000000,88.7636,89.9746,87.5645,88.8533,94980.240966689,0
+ICFI.US,D,20210729,000000,89.5773,91.2137,89.5773,90.5991,37058.088371841,0
+ICFI.US,D,20210730,000000,90.5792,91.5412,90.3711,90.7973,48874.263730441,0
+ICFI.US,D,20210802,000000,90.7475,92.1558,89.3502,89.4677,69965.253143032,0
+ICFI.US,D,20210803,000000,89.8949,90.2317,87.5048,87.6442,52780.188453839,0
+ICFI.US,D,20210804,000000,87.6742,88.3682,84.7989,87.4649,51373.45309716,0
+ICFI.US,D,20210805,000000,87.8324,90.0733,87.8324,89.2407,74357.159245898,0
+ICFI.US,D,20210806,000000,89.9149,90.5095,89.0127,89.6868,38255.972226601,0
+ICFI.US,D,20210809,000000,89.5076,89.5076,88.2687,88.6162,38188.697944733,0
+ICFI.US,D,20210810,000000,88.4479,89.7655,88.189,89.5374,32821.816801657,0
+ICFI.US,D,20210811,000000,89.9249,91.5114,89.5474,90.6289,36059.015081408,0
+ICFI.US,D,20210812,000000,90.6289,94.6336,90.6289,94.5659,97905.166087321,0
+ICFI.US,D,20210813,000000,94.2781,95.6155,92.7602,94.1984,74486.687340838,0
+ICFI.US,D,20210816,000000,93.8319,95.7152,93.4744,94.0987,54236.12440472,0
+ICFI.US,D,20210817,000000,93.4047,94.5659,92.6706,93.5938,42263.310419682,0
+ICFI.US,D,20210818,000000,93.6825,93.8716,91.4068,91.5612,56793.551209475,0
+ICFI.US,D,20210819,000000,91.3421,92.5123,89.9448,92.2952,82984.332825187,0
+ICFI.US,D,20210820,000000,91.9277,94.5848,91.9277,94.3468,62196.579727883,0
+ICFI.US,D,20210823,000000,94.4663,95.1903,93.792,94.6535,36668.499993261,0
+ICFI.US,D,20210824,000000,94.8626,95.6803,91.848,92.0661,59659.234798313,0
+ICFI.US,D,20210825,000000,92.315,93.1417,91.6309,92.2753,46378.086644999,0
+ICFI.US,D,20210826,000000,92.5621,92.7105,91.6159,92.2753,40433.851590367,0
+ICFI.US,D,20210827,000000,92.5621,95.0011,92.5621,93.8716,40628.645779657,0
+ICFI.US,D,20210830,000000,94.1684,94.1684,92.8848,93.5241,25885.537112907,0
+ICFI.US,D,20210831,000000,93.2951,93.7522,92.6408,92.8699,34789.840569745,0
+ICFI.US,D,20210901,000000,93.3448,94.4663,92.1956,93.0282,46182.28836195,0
+ICFI.US,D,20210902,000000,93.5739,93.5739,92.5322,92.7503,43460.190180682,0
+ICFI.US,D,20210903,000000,92.4326,93.6525,91.124,92.2653,53176.805488735,0
+ICFI.US,D,20210907,000000,92.2653,92.2653,89.9448,89.9846,28675.913669803,0
+ICFI.US,D,20210908,000000,89.7068,91.0841,89.7068,91.0054,69922.077111386,0
+ICFI.US,D,20210909,000000,91.3131,91.8091,90.5582,91.2335,48444.511601492,0
+ICFI.US,D,20210910,000000,91.6319,91.6319,89.5554,89.9726,35633.279327497,0
+ICFI.US,D,20210913,000000,90.7276,90.8471,88.6322,89.8632,69091.691572504,0
+ICFI.US,D,20210914,000000,90.4188,90.5981,87.6692,87.8176,41069.442939959,0
+ICFI.US,D,20210915,000000,87.6692,89.8034,87.6692,88.3742,125633.21524841,0
+ICFI.US,D,20210916,000000,88.8603,89.5703,87.2508,87.4998,55604.704198549,0
+ICFI.US,D,20210917,000000,87.4501,90.2704,85.6533,87.6093,253004.51679405,0
+ICFI.US,D,20210920,000000,85.4143,88.1551,85.1464,86.5656,75924.549604052,0
+ICFI.US,D,20210921,000000,87.1622,87.1622,85.3347,86.4471,38411.606759281,0
+ICFI.US,D,20210922,000000,86.8445,87.9957,86.2988,86.964,35447.521982039,0
+ICFI.US,D,20210923,000000,87.201,88.4828,87.201,87.8176,37665.565096174,0
+ICFI.US,D,20210924,000000,87.3404,88.933,87.3404,88.0257,31134.939286153,0
+ICFI.US,D,20210927,000000,87.956,89.893,87.6592,89.1281,38972.89517069,0
+ICFI.US,D,20210928,000000,89.5753,89.5753,87.3006,88.4241,67090.532710362,0
+ICFI.US,D,20210929,000000,88.5725,90.0294,88.3543,88.8303,42668.964298409,0
+ICFI.US,D,20210930,000000,89.3772,90.1121,88.3444,88.671,46458.414145737,0
+ICFI.US,D,20211001,000000,88.91,90.4188,87.7607,90.0423,99304.872787686,0
+ICFI.US,D,20211004,000000,90.0623,91.1538,88.9,90.5981,84335.843025109,0
+ICFI.US,D,20211005,000000,91.2335,92.5741,90.7176,92.5242,55505.298916385,0
+ICFI.US,D,20211006,000000,92.7235,92.7235,91.0503,92.317,54189.936091796,0
+ICFI.US,D,20211007,000000,92.584,95.1366,91.9287,94.6306,51545.153129987,0
+ICFI.US,D,20211008,000000,95.027,96.2877,93.6815,96.2877,54380.713906049,0
+ICFI.US,D,20211011,000000,96.5865,96.6414,94.789,96.0109,50286.019555916,0
+ICFI.US,D,20211012,000000,95.9811,96.5766,95.1376,96.0509,30998.382534898,0
+ICFI.US,D,20211013,000000,95.8118,95.9412,94.6007,95.7122,40263.155651298,0
+ICFI.US,D,20211014,000000,96.4074,97.5497,95.7819,96.9332,70445.209959944,0
+ICFI.US,D,20211015,000000,97.9371,99.164,97.2817,97.3614,70564.697117292,0
+ICFI.US,D,20211018,000000,97.471,98.4729,96.8156,97.3415,69105.748885134,0
+ICFI.US,D,20211019,000000,97.4311,97.4311,96.1643,96.7459,27467.988877451,0
+ICFI.US,D,20211020,000000,96.983,97.0029,95.4891,95.8915,44763.503880161,0
+ICFI.US,D,20211021,000000,96.0607,96.2877,95.1963,95.5538,45439.258980121,0
+ICFI.US,D,20211022,000000,96.0109,97.1622,95.5927,96.8156,26136.560552715,0
+ICFI.US,D,20211025,000000,96.8555,97.8972,95.9612,97.0825,70042.568362493,0
+ICFI.US,D,20211026,000000,97.212,98.1263,96.726,97.4212,36982.781339899,0
+ICFI.US,D,20211027,000000,97.3316,97.3316,95.7769,95.8416,52924.777955168,0
+ICFI.US,D,20211028,000000,96.268,98.2647,96.268,98.1362,39429.757831138,0
+ICFI.US,D,20211029,000000,98.2249,100.11,98.2249,99.8017,103350.36654362,0
+ICFI.US,D,20211101,000000,99.9316,102.162,99.5425,100.807,101848.24227982,0
+ICFI.US,D,20211102,000000,100.847,101.863,98.5924,99.7618,67754.238685213,0
+ICFI.US,D,20211103,000000,100.708,105.308,99.3334,103.954,103207.7852298,0
+ICFI.US,D,20211104,000000,103.746,104.273,102.62,103.706,53569.406148593,0
+ICFI.US,D,20211105,000000,103.854,106.026,103.477,104.721,74910.414907232,0
+ICFI.US,D,20211108,000000,105,105.707,104.243,104.253,42644.866048189,0
+ICFI.US,D,20211109,000000,104.313,104.821,103.167,103.746,31328.729381685,0
+ICFI.US,D,20211110,000000,103.277,104.044,102.013,103.357,47476.565217595,0
+ICFI.US,D,20211111,000000,103.546,104.95,98.8772,104.204,56359.782705488,0
+ICFI.US,D,20211112,000000,104.691,105.318,103.776,103.944,33176.261898665,0
+ICFI.US,D,20211115,000000,104.383,104.571,103.147,104.034,57666.108686245,0
+ICFI.US,D,20211116,000000,104.074,106.335,103.874,105.488,81565.548343398,0
+ICFI.US,D,20211117,000000,105.488,106.185,104.93,105.19,71348.89434325,0
+ICFI.US,D,20211118,000000,105.438,105.887,103.337,103.526,80653.831210018,0
+ICFI.US,D,20211119,000000,103.038,105.448,103.038,104.463,44694.221410773,0
+ICFI.US,D,20211122,000000,105.2,105.887,104.154,105.528,72128.071100411,0
+ICFI.US,D,20211123,000000,105.717,107.48,105.588,107.141,69202.141886019,0
+ICFI.US,D,20211124,000000,107.141,107.141,104.413,104.831,86147.228166757,0
+ICFI.US,D,20211126,000000,103.127,103.127,99.2138,99.6023,38000.932411757,0
+ICFI.US,D,20211129,000000,100.956,101.326,98.3643,99.8217,60556.894619063,0
+ICFI.US,D,20211130,000000,99.1143,99.3533,95.7719,96.0707,83729.370394535,0
+ICFI.US,D,20211201,000000,97.7179,98.6321,95.1465,95.4343,64725.891907378,0
+ICFI.US,D,20211202,000000,95.9712,99.8717,94.8786,99.2039,61574.041597161,0
+ICFI.US,D,20211203,000000,99.8017,101.385,97.3963,99.5325,66432.851298067,0
+ICFI.US,D,20211206,000000,100.659,102.38,100.369,102.232,88559.061376424,0
+ICFI.US,D,20211207,000000,103.317,105,102.321,103.686,95512.41065908,0
+ICFI.US,D,20211208,000000,104.154,105.289,103.716,104.731,86823.987360477,0
+ICFI.US,D,20211209,000000,104.651,105.967,103.467,104.134,105014.14990266,0
+ICFI.US,D,20211210,000000,104.503,106.394,102.282,102.59,96757.486920523,0
+ICFI.US,D,20211213,000000,102.202,102.202,100.449,100.529,77040.097770555,0
+ICFI.US,D,20211214,000000,100.837,104.024,99.7618,102.301,95448.148658489,0
+ICFI.US,D,20211215,000000,101.813,102.45,99.4429,100.807,85489.546754462,0
+ICFI.US,D,20211216,000000,101.843,102.043,99.7718,99.9416,80796.412523829,0
+ICFI.US,D,20211217,000000,100.1,100.748,98.2806,99.3034,137232.50635502,0
+ICFI.US,D,20211220,000000,98.0277,98.0277,94.9642,97.1224,76635.447985587,0
+ICFI.US,D,20211221,000000,97.7189,98.9719,97.3515,98.6044,57842.829187869,0
+ICFI.US,D,20211222,000000,98.4749,101.146,98.4749,100.389,60787.836183686,0
+ICFI.US,D,20211223,000000,100.579,101.336,100.04,100.529,25023.020573731,0
+ICFI.US,D,20211227,000000,100.539,102.7,100.539,102.122,52648.65217138,0
+ICFI.US,D,20211228,000000,102.301,103.147,101.076,102.092,39081.337296686,0
+ICFI.US,D,20211229,000000,102.51,102.869,101.584,102.262,37500.893719661,0
+ICFI.US,D,20211230,000000,101.963,103.367,101.963,102.54,52082.343291175,0
+ICFI.US,D,20211231,000000,102.68,103.097,101.574,101.973,60083.966458466,0
+ICFI.US,D,20220103,000000,102.301,103.556,101.366,103.437,66567.399861804,0
+ICFI.US,D,20220104,000000,103.506,106.056,102.43,105.807,68293.437033917,0
+ICFI.US,D,20220105,000000,105.907,106.125,104.651,104.831,83438.183204359,0
+ICFI.US,D,20220106,000000,105.318,106.404,104.761,105.05,83997.463428249,0
+ICFI.US,D,20220107,000000,104.771,105.887,103.964,104.761,106126.68578788,0
+ICFI.US,D,20220110,000000,104.164,105.13,100.659,100.906,86563.927076837,0
+ICFI.US,D,20220111,000000,101.574,102.6,99.4927,102.073,56848.776366233,0
+ICFI.US,D,20220112,000000,102.033,102.869,101.166,101.226,77198.744584514,0
+ICFI.US,D,20220113,000000,101.763,103.666,101.763,102.969,58867.004822282,0
+ICFI.US,D,20220114,000000,102.37,103.904,101.863,103.746,48615.20754056,0
+ICFI.US,D,20220118,000000,102.74,103.377,100.449,100.876,108940.15650125,0
+ICFI.US,D,20220119,000000,101.226,101.833,99.4927,99.7718,70523.529273163,0
+ICFI.US,D,20220120,000000,100.439,102.64,99.1342,99.8316,69391.915606513,0
+ICFI.US,D,20220121,000000,99.0516,102.56,99.0516,99.9116,100120.19692018,0
+ICFI.US,D,20220124,000000,98.6044,100.529,98.2209,100.149,160497.35875634,0
+ICFI.US,D,20220125,000000,99.154,99.154,92.8768,93.9206,112349.05481383,0
+ICFI.US,D,20220126,000000,95.0739,96.4561,92.0114,93.9803,130184.772259,0
+ICFI.US,D,20220127,000000,94.8458,95.999,91.0861,91.594,130073.31785172,0
+ICFI.US,D,20220128,000000,91.4545,93.9305,89.5156,91.842,103700.79526558,0
+ICFI.US,D,20220131,000000,91.9515,94.1197,91.3251,93.8608,103264.01448033,0
+ICFI.US,D,20220201,000000,94.1794,94.1794,91.8022,92.9066,91183.762463047,0
+ICFI.US,D,20220202,000000,93.2244,94.5719,92.1308,92.9963,119429.9240039,0
+ICFI.US,D,20220203,000000,92.2902,93.324,91.3948,92.4087,74617.219529538,0
+ICFI.US,D,20220204,000000,91.7923,94.7361,89.8232,91.4545,59165.220668772,0
+ICFI.US,D,20220207,000000,91.3948,92.8369,90.848,90.9975,47410.295029486,0
+ICFI.US,D,20220208,000000,90.848,92.2105,90.1967,91.8121,75844.222103315,0
+ICFI.US,D,20220209,000000,92.5481,93.0401,91.4545,92.0711,59736.550017773,0
+ICFI.US,D,20220210,000000,91.0273,92.0811,89.7635,90.0423,87526.852991937,0
+ICFI.US,D,20220211,000000,89.6251,90.5592,88.939,89.5753,39696.846771093,0
+ICFI.US,D,20220214,000000,89.8432,90.1121,88.3921,89.5953,59936.36467586,0
+ICFI.US,D,20220215,000000,90.2614,90.8322,89.645,90.4995,52924.777955168,0
+ICFI.US,D,20220216,000000,90.4098,90.8879,89.6151,90.6987,93236.130106909,0
+ICFI.US,D,20220217,000000,90.3212,90.858,89.167,89.9926,47653.285719219,0
+ICFI.US,D,20220218,000000,89.665,90.4696,88.5705,89.5554,56404.966924653,0
+ICFI.US,D,20220222,000000,89.4757,89.4757,87.7159,87.8443,66991.127428199,0
+ICFI.US,D,20220223,000000,88.5903,89.396,87.0895,87.3873,52175.724010783,0
+ICFI.US,D,20220224,000000,85.488,88.3971,85.1504,88.2825,85846.000038989,0
+ICFI.US,D,20220225,000000,89.5056,89.5056,86.0647,88.5505,115969.8169096,0
+ICFI.US,D,20220228,000000,88.0237,89.3163,87.7059,88.1233,109110.85244031,0
+ICFI.US,D,20220301,000000,87.6163,87.6163,84.2052,84.6126,89602.314792262,0
+ICFI.US,D,20220302,000000,84.6824,88.6999,84.6824,87.4669,85970.507665133,0
+ICFI.US,D,20220303,000000,87.8643,87.8843,86.8107,87.198,55452.081947146,0
+ICFI.US,D,20220304,000000,86.4531,89.9329,85.8954,89.5256,92880.680916143,0
+ICFI.US,D,20220307,000000,89.5554,89.5554,85.7967,85.9451,92905.783260124,0
+ICFI.US,D,20220308,000000,86.3635,87.7059,85.0807,85.3386,80809.465742699,0
+ICFI.US,D,20220309,000000,87.0945,87.954,86.3236,87.1782,49297.991296836,0
+ICFI.US,D,20220310,000000,85.8754,87.3773,85.8754,87.0496,66517.195173843,0
+ICFI.US,D,20220311,000000,87.7459,89.2068,87.4968,88.8193,94794.483621233,0
+ICFI.US,D,20220314,000000,89.0484,90.2317,88.203,88.7397,106835.5759819,0
+ICFI.US,D,20220315,000000,89.3263,90.4845,88.8792,89.883,55241.222257708,0
+ICFI.US,D,20220316,000000,90.5991,91.4745,88.3125,89.2268,111122.05224005,0
+ICFI.US,D,20220317,000000,89.0186,91.1558,88.8293,90.9377,52616.521171085,0
+ICFI.US,D,20220318,000000,90.8879,91.5642,90.0473,91.2754,97368.980019893,0
+ICFI.US,D,20220321,000000,91.2754,92.0014,90.7385,91.5045,47241.607277935,0
+ICFI.US,D,20220322,000000,91.7823,92.1209,90.7883,91.6737,49366.269672463,0
+ICFI.US,D,20220323,000000,91.2754,91.3051,90.2017,90.7286,43386.891336258,0
+ICFI.US,D,20220324,000000,90.8082,92.5909,90.7086,92.4117,52604.472045974,0
+ICFI.US,D,20220325,000000,92.6208,93.7512,91.9635,93.6168,97622.011647219,0
+ICFI.US,D,20220328,000000,93.2681,94.2741,92.2773,94.1545,75780.964196484,0
+ICFI.US,D,20220329,000000,94.523,97.1025,94.4882,96.8536,153994.84757158,0
+ICFI.US,D,20220330,000000,96.8536,96.8536,93.9056,94.2441,119810.47553865,0
+ICFI.US,D,20220331,000000,94.3538,95.3795,93.4874,93.7562,104316.30474,0
+ICFI.US,D,20220401,000000,94.4335,94.9812,93.3989,94.9115,61747.749817508,0
+ICFI.US,D,20220404,000000,94.6426,95.8576,94.1047,95.1306,109865.93094725,0
+ICFI.US,D,20220405,000000,95.4592,98.9349,95.011,97.8495,117641.63301871,0
+ICFI.US,D,20220406,000000,97.212,99.2736,96.2857,97.212,94728.213433122,0
+ICFI.US,D,20220407,000000,97.212,97.8594,96.6493,97.471,71075.780840739,0
+ICFI.US,D,20220408,000000,97.3017,97.8345,96.5945,97.1025,83833.796145495,0
+ICFI.US,D,20220411,000000,96.5148,97.8893,96.1066,96.2759,74435.478559117,0
+ICFI.US,D,20220412,000000,95.6584,98.2379,95.6584,98.0586,65350.43822562,0
+ICFI.US,D,20220413,000000,97.8594,99.2637,97.8594,98.8055,51362.408065809,0
+ICFI.US,D,20220414,000000,98.9152,99.672,98.3374,98.8055,64652.593062955,0
+ICFI.US,D,20220418,000000,98.7458,100.11,98.3474,98.9549,84448.301526143,0
+ICFI.US,D,20220419,000000,99.0046,101.226,98.5167,98.6761,76549.095922294,0
+ICFI.US,D,20220420,000000,99.2736,99.7918,98.9249,99.0546,53499.119585447,0
+ICFI.US,D,20220421,000000,99.8516,101.246,98.8952,99.5724,88442.586500353,0
+ICFI.US,D,20220422,000000,99.7218,100.921,97.3614,97.6602,97421.192895374,0
+ICFI.US,D,20220425,000000,97.4013,99.3632,94.8517,97.8295,109202.2249724,0
+ICFI.US,D,20220426,000000,97.1722,99.184,96.0019,96.5248,134862.84508324,0
+ICFI.US,D,20220427,000000,96.9133,98.5864,96.4154,97.2619,103946.7982366,0
+ICFI.US,D,20220428,000000,98.1781,98.8155,96.5398,98.188,64761.035188952,0
+ICFI.US,D,20220429,000000,98.2577,99.5923,96.8436,98.4071,118919.84437421,0
+ICFI.US,D,20220502,000000,98.0586,100.768,96.5945,98.3474,125581.00237294,0
+ICFI.US,D,20220503,000000,98.467,100.777,96.6395,96.8136,104957.92065214,0
+ICFI.US,D,20220504,000000,97.1822,99.5823,96.4551,99.0246,74883.304375734,0
+ICFI.US,D,20220505,000000,99.4628,101.395,99.0546,99.9606,166240.77505913,0
+ICFI.US,D,20220506,000000,99.3732,100.359,96.3904,97.6204,92753.16100872,0
+ICFI.US,D,20220509,000000,97.3913,98.7755,96.9431,97.6204,93244.162856984,0
+ICFI.US,D,20220510,000000,98.4967,101.156,95.6584,97.4212,105564.39328271,0
+ICFI.US,D,20220511,000000,97.1523,98.6561,96.1713,96.3954,69463.206263419,0
+ICFI.US,D,20220512,000000,96.0766,96.9208,93.2383,94.9015,90674.686927117,0
+ICFI.US,D,20220513,000000,95.1306,96.1863,94.1744,94.8517,99164.299661394,0
+ICFI.US,D,20220516,000000,94.9115,95.9074,93.2034,95.3098,86396.243419046,0
+ICFI.US,D,20220517,000000,96.1563,96.8386,94.5729,96.0169,167473.80219546,0
+ICFI.US,D,20220518,000000,95.6982,95.6982,91.127,91.1469,151212.50376476,0
+ICFI.US,D,20220519,000000,91.2265,93.9753,90.4945,93.338,123367.9797276,0
+ICFI.US,D,20220520,000000,94.065,94.065,91.0573,92.7304,73680.400052178,0
+ICFI.US,D,20220523,000000,93.298,94.4882,92.5909,93.8359,81049.444151154,0
+ICFI.US,D,20220524,000000,93.1984,96.0069,93.1984,95.6684,83578.756330652,0
+ICFI.US,D,20220525,000000,95.2401,96.9531,95.2003,96.1563,70077.711644066,0
+ICFI.US,D,20220526,000000,96.2957,98.1482,96.2957,97.6901,83361.872078657,0
+ICFI.US,D,20220527,000000,98.7855,101.176,98.6064,100.996,106623.7121987,0
+ICFI.US,D,20220531,000000,100.389,102.55,99.4528,101.793,154965.80623675,0
+ICFI.US,D,20220601,000000,102.929,102.929,100.499,100.599,96294.599697519,0
+ICFI.US,D,20220602,000000,100.876,103.177,100.339,102.919,62021.867413777,0
+ICFI.US,D,20220603,000000,102.919,103.516,101.146,101.525,91850.480719175,0
+ICFI.US,D,20220606,000000,101.683,103.058,101.395,101.903,82206.160161786,0
+ICFI.US,D,20220607,000000,101.356,101.993,100.748,101.913,50811.160591993,0
+ICFI.US,D,20220608,000000,101.893,101.893,98.7358,99.5923,70425.128084759,0
+ICFI.US,D,20220609,000000,100.091,100.878,98.7546,98.7546,69250.648654743,0
+ICFI.US,D,20220610,000000,98.2459,98.2459,96.1615,96.9095,43890.663050229,0
+ICFI.US,D,20220613,000000,95.2839,95.5931,93.998,94.6057,74057.535061039,0
+ICFI.US,D,20220614,000000,95.1443,95.5033,93.5984,95.0246,108963.11069224,0
+ICFI.US,D,20220615,000000,95.7825,96.6303,94.8451,95.1941,76370.736341665,0
+ICFI.US,D,20220616,000000,93.8178,94.1868,89.4496,90.1577,104318.65974649,0
+ICFI.US,D,20220617,000000,90.0978,91.1151,88.7414,89.2601,111218.15606724,0
+ICFI.US,D,20220621,000000,89.9781,92.8504,89.4994,92.4415,74200.919449045,0
+ICFI.US,D,20220622,000000,91.6137,92.1523,89.9781,91.0653,104971.40965272,0
+ICFI.US,D,20220623,000000,91.1649,91.5689,89.0406,89.7089,206596.84935596,0
+ICFI.US,D,20220624,000000,90.3871,93,89.6789,92.98,457942.66271412,0
+ICFI.US,D,20220627,000000,93.5286,96.8696,92.7956,96.6701,141354.94743721,0
+ICFI.US,D,20220628,000000,96.7599,97.9966,94.3464,94.3564,56650.870894727,0
+ICFI.US,D,20220629,000000,94.3664,95.0046,93.4688,93.9176,58736.461992995,0
+ICFI.US,D,20220630,000000,92.7706,95.7427,92.7706,94.7453,166244.67235659,0
+ICFI.US,D,20220701,000000,94.506,95.8324,93.6084,94.5359,72531.443882402,0
+ICFI.US,D,20220705,000000,93.1596,94.7553,90.8159,93.1696,99288.173909939,0
+ICFI.US,D,20220706,000000,93.1796,94.496,91.524,94.0073,85910.310240185,0
+ICFI.US,D,20220707,000000,93.5286,95.1243,93.5286,94.5858,73148.097019631,0
+ICFI.US,D,20220708,000000,94.5359,94.7752,93.1696,94.0173,84740.173311493,0
+ICFI.US,D,20220711,000000,93.4288,94.5758,93.4288,93.6383,49406.449892331,0
+ICFI.US,D,20220712,000000,93.4887,96.5405,91.9229,92.1722,41315.76019429,0
+ICFI.US,D,20220713,000000,91.4541,92.4016,90.1377,91.3744,76643.467485285,0
+ICFI.US,D,20220714,000000,90.397,90.9157,89.3947,89.9083,65769.31582148,0
+ICFI.US,D,20220715,000000,91.2547,91.3145,89.3698,90.6863,115125.63131241,0
+ICFI.US,D,20220718,000000,91.3245,91.8232,89.3598,89.4396,76447.943319822,0
+ICFI.US,D,20220719,000000,90.2375,92.2022,90.2375,91.5938,73112.000250622,0
+ICFI.US,D,20220720,000000,91.7933,92.1274,90.9655,91.6537,80911.910420538,0
+ICFI.US,D,20220721,000000,91.2647,91.9628,90.8807,91.7633,97444.230626422,0
+ICFI.US,D,20220722,000000,92.2022,92.277,91.2049,91.7334,73461.938372399,0
+ICFI.US,D,20220725,000000,92.1922,94.0622,90.6763,93.5586,79953.340665758,0
+ICFI.US,D,20220726,000000,93.5386,93.748,92.4714,93.5286,51830.949544067,0
+ICFI.US,D,20220727,000000,93.5984,95.2839,92.6609,93.5784,132062.03479358,0
+ICFI.US,D,20220728,000000,94.097,95.613,93.0498,95.4235,44843.216676841,0
+ICFI.US,D,20220729,000000,95.2041,96.3261,94.0073,94.097,99876.751782383,0
+ICFI.US,D,20220801,000000,94.097,95.3637,93.4788,94.6157,76856.037347224,0
+ICFI.US,D,20220802,000000,94.6755,94.6755,92.2819,93.768,62547.679187473,0
+ICFI.US,D,20220803,000000,94.506,95.3537,93.2194,94.496,47196.525478589,0
+ICFI.US,D,20220804,000000,94.9298,101.776,94.9298,99.2233,110059.04870686,0
+ICFI.US,D,20220805,000000,98.2559,99.5324,97.4082,98.3656,66735.907080485,0
+ICFI.US,D,20220808,000000,99.1336,99.4228,97.4132,99.2034,76142.123471278,0
+ICFI.US,D,20220809,000000,99.4427,100.868,98.216,100.051,63138.262435974,0
+ICFI.US,D,20220810,000000,101.268,101.378,100.215,100.36,47925.479674955,0
+ICFI.US,D,20220811,000000,101.128,101.168,99.3828,101.048,53917.543330362,0
+ICFI.US,D,20220812,000000,100.918,104.2,100.878,103.98,72939.537909804,0
+ICFI.US,D,20220815,000000,103.272,106.822,100.71,105.866,91255.640117523,0
+ICFI.US,D,20220816,000000,105.306,107.9,104.878,107.302,101447.96392228,0
+ICFI.US,D,20220817,000000,107.112,108.125,106.773,107.65,64537.012235052,0
+ICFI.US,D,20220818,000000,107.71,109.077,106.284,108.558,56251.801059577,0
+ICFI.US,D,20220819,000000,108.478,110.802,106.932,107.332,54358.726062688,0
+ICFI.US,D,20220822,000000,107.042,107.442,101.557,105.986,73247.363134403,0
+ICFI.US,D,20220823,000000,105.726,105.944,104.47,105.008,64784.676177971,0
+ICFI.US,D,20220824,000000,104.48,105.516,103.712,104.738,46122.646600587,0
+ICFI.US,D,20220825,000000,105.258,105.856,103.93,105.596,40090.475424058,0
+ICFI.US,D,20220826,000000,105.088,105.208,102.679,103.502,66162.369528461,0
+ICFI.US,D,20220829,000000,103.472,103.472,102.056,102.714,140228.92878175,0
+ICFI.US,D,20220830,000000,102.624,103.442,101.557,102.704,73102.97605837,0
+ICFI.US,D,20220831,000000,102.824,103.722,101.108,101.288,88041.022299713,0
+ICFI.US,D,20220901,000000,100.49,100.829,99.2632,100.52,133345.47546945,0
+ICFI.US,D,20220902,000000,101.636,102.226,99.5724,100.16,65253.934175082,0
+ICFI.US,D,20220906,000000,100.021,100.7,99.2931,100.44,66331.823805196,0
+ICFI.US,D,20220907,000000,100.868,103.072,100.43,102.694,48181.165122098,0
+ICFI.US,D,20220908,000000,102.025,103.403,101.291,103.163,76435.123771836,0
+ICFI.US,D,20220909,000000,103.423,104.542,102.404,104.442,53709.057155052,0
+ICFI.US,D,20220912,000000,104.651,105.86,103.643,105.55,60164.59784409,0
+ICFI.US,D,20220913,000000,104.691,104.961,103.812,104.012,104841.70571806,0
+ICFI.US,D,20220914,000000,103.872,105.021,103.872,104.372,63250.680735918,0
+ICFI.US,D,20220915,000000,104.571,104.691,101.865,104.561,103974.5584811,0
+ICFI.US,D,20220916,000000,104.611,105.131,103.213,104.182,145454.43641555,0
+ICFI.US,D,20220919,000000,103.353,108.576,103.353,108.506,130399.51873916,0
+ICFI.US,D,20220920,000000,108.137,109.785,107.328,108.267,131286.6924712,0
+ICFI.US,D,20220921,000000,108.826,110.813,107.717,108.386,143911.39496963,0
+ICFI.US,D,20220922,000000,107.767,108.516,106.609,108.326,128135.52347036,0
+ICFI.US,D,20220923,000000,107.268,108.386,106.858,107.867,199968.55867282,0
+ICFI.US,D,20220926,000000,106.978,108.507,105.68,106.609,120067.84992739,0
+ICFI.US,D,20220927,000000,106.888,107.458,104.781,105.82,79983.818700012,0
+ICFI.US,D,20220928,000000,105.84,108.926,104.861,108.786,163489.29655984,0
+ICFI.US,D,20220929,000000,108.496,109.765,108.401,108.716,210434.40500162,0
+ICFI.US,D,20220930,000000,108.536,110.459,107.977,108.876,188259.06699954,0
+ICFI.US,D,20221003,000000,109.275,111.063,109.001,110.354,112390.69303847,0
+ICFI.US,D,20221004,000000,110.903,114.638,110.903,113.879,127718.9723727,0
+ICFI.US,D,20221005,000000,113.44,115.847,113.44,114.398,187878.56359302,0
+ICFI.US,D,20221006,000000,114.139,114.139,113.05,113.849,86489.42562675,0
+ICFI.US,D,20221007,000000,113,113.23,111.183,112.671,142938.10730875,0
+ICFI.US,D,20221010,000000,113.36,113.649,112.386,112.571,86455.380585114,0
+ICFI.US,D,20221011,000000,112.111,114.349,112.032,113.13,158358.50852035,0
+ICFI.US,D,20221012,000000,113.869,114.393,111.877,112.311,104953.85409051,0
+ICFI.US,D,20221013,000000,110.474,115.847,109.465,114.239,275407.36431442,0
+ICFI.US,D,20221014,000000,115.307,115.827,111.622,112.401,113603.29731556,0
+ICFI.US,D,20221017,000000,114.219,115.132,112.201,112.541,172262.90405439,0
+ICFI.US,D,20221018,000000,113.36,115.078,112.741,115.078,106342.69152431,0
+ICFI.US,D,20221019,000000,114.408,114.978,113.38,114.648,49909.029713622,0
+ICFI.US,D,20221020,000000,114.568,114.828,112.191,112.691,63446.940387702,0
+ICFI.US,D,20221021,000000,113.54,115.936,113.03,114.818,72061.337246364,0
+ICFI.US,D,20221024,000000,115.187,116.586,115.008,115.757,70952.870743686,0
+ICFI.US,D,20221025,000000,115.857,117.979,115.802,117.325,81222.45742071,0
+ICFI.US,D,20221026,000000,118.024,118.049,116.256,116.845,103571.02460524,0
+ICFI.US,D,20221027,000000,117.804,118.443,115.837,116.216,130098.1199882,0
+ICFI.US,D,20221028,000000,116.875,119.961,115.896,119.811,122381.91143388,0
+ICFI.US,D,20221031,000000,119.841,120.98,118.233,119.472,140343.67487113,0
+ICFI.US,D,20221101,000000,120.221,120.221,118.208,119.462,83668.693794732,0
+ICFI.US,D,20221102,000000,119.462,121.115,117.724,117.724,95991.99754221,0
+ICFI.US,D,20221103,000000,117.864,119.821,116.915,117.065,104282.96650533,0
+ICFI.US,D,20221104,000000,115.996,115.996,97.5408,105.37,415933.28029078,0
+ICFI.US,D,20221107,000000,106,109.315,105.251,109.315,239708.13418481,0
+ICFI.US,D,20221108,000000,110.414,111.278,106.299,106.509,170580.67846767,0
+ICFI.US,D,20221109,000000,106.659,106.659,103.733,105.011,119086.55166847,0
+ICFI.US,D,20221110,000000,107.428,109.585,106.719,109.575,122779.43736122,0
+ICFI.US,D,20221111,000000,109.195,109.195,103.283,103.563,69196.54712517,0
+ICFI.US,D,20221114,000000,103.563,108.336,102.319,104.162,196230.61336613,0
+ICFI.US,D,20221115,000000,105.63,105.76,104.157,104.671,97620.151592214,0
+ICFI.US,D,20221116,000000,104.492,106.809,104.102,106.689,93374.534635254,0
+ICFI.US,D,20221117,000000,105.43,106.149,104.638,106.089,63730.315293084,0
+ICFI.US,D,20221118,000000,107.198,108.886,106.779,108.656,74205.173544678,0
+ICFI.US,D,20221121,000000,108.826,109.315,108.14,108.486,73742.56150833,0
+ICFI.US,D,20221122,000000,109.435,110.943,107.857,110.853,88527.12150114,0
+ICFI.US,D,20221123,000000,110.394,112.601,110.034,110.414,54523.134180054,0
+ICFI.US,D,20221125,000000,109.815,111.972,109.815,110.783,22825.19776743,0
+ICFI.US,D,20221128,000000,110.134,110.184,107.548,108.426,60699.305262726,0
+ICFI.US,D,20221129,000000,107.787,107.897,105.291,105.36,52484.43698091,0
+ICFI.US,D,20221130,000000,104.771,108.292,103.613,108.227,126892.87945065,0
+ICFI.US,D,20221201,000000,109.145,110.623,107.617,110.064,75277.592356212,0
+ICFI.US,D,20221202,000000,110.064,111.412,107.897,111.003,62977.319078076,0
+ICFI.US,D,20221205,000000,110.464,111.288,109.495,110.613,87820.186224816,0
+ICFI.US,D,20221206,000000,110.274,111.752,107.61,109.185,80660.714233716,0
+ICFI.US,D,20221207,000000,108.906,111.153,105.021,105.68,65711.93698125,0
+ICFI.US,D,20221208,000000,105.57,106.66,104.03,105.01,69019,0
+ICFI.US,D,20221209,000000,105.76,107.31,105.45,107.24,120813,0
+ICFI.US,D,20221212,000000,107.24,107.68,105.13,105.13,61910,0
+ICFI.US,D,20221213,000000,106.17,108.65,104.67,105.34,82868,0
+ICFI.US,D,20221214,000000,105.2,106.15,103.65,104.21,79752,0
+ICFI.US,D,20221215,000000,103.91,103.96,101.41,103.5,133341,0
+ICFI.US,D,20221216,000000,102.63,103.53,99.82,100.24,150098,0
+ICFI.US,D,20221219,000000,100.09,102.17,98.09,98.97,118684,0
+ICFI.US,D,20221220,000000,99,100.51,98.835,99.42,71252,0
+ICFI.US,D,20221221,000000,100.11,100.87,98.01,99.31,145888,0
+ICFI.US,D,20221222,000000,98.87,99.51,96.09,97,148630,0
+ICFI.US,D,20221223,000000,96.9,99.07,94.92,98.58,78103,0
+ICFI.US,D,20221227,000000,98.88,99.78,97.56,99.08,66092,0
+ICFI.US,D,20221228,000000,98.77,100.51,97.2,98.6,76856,0
+ICFI.US,D,20221229,000000,98.89,100.32,98.69,99.38,63477,0
+ICFI.US,D,20221230,000000,99.06,99.54,98.0091,99.05,69685,0
+ICFI.US,D,20230103,000000,99.15,100.64,99.15,100.43,85620,0
+ICFI.US,D,20230104,000000,100.14,101.34,99.56,99.96,65157,0
+ICFI.US,D,20230105,000000,99.26,99.72,96.47,97.53,76545,0
+ICFI.US,D,20230106,000000,98.81,100.745,98.81,99.93,83836,0
+ICFI.US,D,20230109,000000,100.03,101.02,99.055,99.36,99032,0
+ICFI.US,D,20230110,000000,98.88,101.5,98.26,101.03,114827,0
+ICFI.US,D,20230111,000000,101.03,102.19,100.6,101.4,91899,0
+ICFI.US,D,20230112,000000,101.26,103.97,100.01,101.99,62905,0
+ICFI.US,D,20230113,000000,101.15,103.61,100.92,103.05,52221,0
+ICFI.US,D,20230117,000000,102.47,103.11,102.145,102.65,58849,0
+ICFI.US,D,20230118,000000,102.61,102.61,97.78,97.86,126385,0
+ICFI.US,D,20230119,000000,97.34,97.395,95.81,96.16,134011,0
+ICFI.US,D,20230120,000000,96.74,98.97,94.53,98.58,187398,0
+ICFI.US,D,20230123,000000,98.58,99.75,97.43,98.78,73608,0
+ICFI.US,D,20230124,000000,98.98,99.82,98.36,98.67,67725,0
+ICFI.US,D,20230125,000000,98,99.48,97.06,99.35,83050,0
+ICFI.US,D,20230126,000000,99.99,101.58,98.85,101.15,68527,0
+ICFI.US,D,20230127,000000,101.18,101.53,98.77,98.9,56966,0
+ICFI.US,D,20230130,000000,98.54,100.87,98.54,99.16,98390,0
+ICFI.US,D,20230131,000000,100,102.3,99.99,102.19,131878,0
+ICFI.US,D,20230201,000000,102.31,103.97,102,103.45,74859,0
+ICFI.US,D,20230202,000000,103.5,106.06,100.3501,104.95,84041,0
+ICFI.US,D,20230203,000000,104.14,105.02,103.31,104.48,74198,0
+ICFI.US,D,20230206,000000,104.38,104.63,103.26,103.57,74081,0
+ICFI.US,D,20230207,000000,102.78,104.92,101.72,104.75,100227,0
+ICFI.US,D,20230208,000000,104.26,104.7,102.85,103.36,114577,0
+ICFI.US,D,20230209,000000,104.01,105.11,103.1,103.2,86832,0
+ICFI.US,D,20230210,000000,103.15,105.37,102.85,104.68,90487,0
+ICFI.US,D,20230213,000000,104.57,106.09,104.01,104.94,59740,0
+ICFI.US,D,20230214,000000,105.41,105.755,102.865,103.21,90156,0
+ICFI.US,D,20230215,000000,102.59,104.47,102.25,104.19,51727,0
+ICFI.US,D,20230216,000000,103.55,105.01,102.62,104.03,86987,0
+ICFI.US,D,20230217,000000,104.27,105.26,103.85,105.21,96002,0
+ICFI.US,D,20230221,000000,104.56,105.42,103.36,103.69,108972,0
+ICFI.US,D,20230222,000000,103.79,103.87,100.49,101.52,197633,0
+ICFI.US,D,20230223,000000,101.39,102.445,98.8375,101.23,91836,0
+ICFI.US,D,20230224,000000,100.3,105.9599,99.89,102.04,98342,0
+ICFI.US,D,20230227,000000,102.05,103.6,99.08,101.96,159799,0
+ICFI.US,D,20230228,000000,101.32,102.51,99.23,99.49,172329,0
+ICFI.US,D,20230301,000000,101.46,110.87,101.46,108.07,217103,0
+ICFI.US,D,20230302,000000,107.7,110.97,107.01,110.96,86461,0
+ICFI.US,D,20230303,000000,110.67,112.585,108.87,112.33,95621,0
+ICFI.US,D,20230306,000000,112.19,114.41,112.18,114.24,111927,0
+ICFI.US,D,20230307,000000,114.53,115.63,111.02,111.16,127474,0
+ICFI.US,D,20230308,000000,110.67,110.76,107.53,108.41,75163,0
+ICFI.US,D,20230309,000000,108.99,109.98,107.34,107.58,81711,0
+ICFI.US,D,20230310,000000,107.11,107.58,105.02,106.22,70553,0
+ICFI.US,D,20230313,000000,105.39,107.44,105.028,107.14,95711,0
+ICFI.US,D,20230314,000000,108.91,112.7,108.5,109.48,138693,0
+ICFI.US,D,20230315,000000,107.72,108.3,105.02,107.39,68238,0
+ICFI.US,D,20230316,000000,106.67,109.15,105.7,108.54,56244,0
+ICFI.US,D,20230317,000000,108.25,109.11,106.07,106.72,120915,0
+ICFI.US,D,20230320,000000,106.8,109.15,106.8,107.28,63201,0
+ICFI.US,D,20230321,000000,108.54,111.15,107.28,108.9,68464,0
+ICFI.US,D,20230322,000000,108.69,109.17,106.05,106.36,54745,0
+ICFI.US,D,20230323,000000,105.91,106.59,104.19,105.15,43428,0
+ICFI.US,D,20230324,000000,104.48,106.23,104.48,106.23,47786,0
+ICFI.US,D,20230327,000000,106.77,107.85,105.93,106.85,37358,0
+ICFI.US,D,20230328,000000,106.42,107.3,105.87,106.84,47487,0
+ICFI.US,D,20230329,000000,107.66,107.9,105.955,107.15,75465,0
+ICFI.US,D,20230330,000000,107.47,108.6806,106.755,107.7,45113,0
+ICFI.US,D,20230331,000000,107.84,110.185,107.84,109.7,141011,0
+ICFI.US,D,20230403,000000,109.46,112.62,109.03,111.92,110913,0
+ICFI.US,D,20230404,000000,111.47,111.68,109.37,109.97,50008,0
+ICFI.US,D,20230405,000000,109.36,110.82,108.45,109.1,55190,0
+ICFI.US,D,20230406,000000,109.1,111.735,107.63,108.94,29833,0
+ICFI.US,D,20230410,000000,108.17,110.83,108.17,110.19,64477,0
+ICFI.US,D,20230411,000000,110.28,111.39,109.47,109.87,47834,0
+ICFI.US,D,20230412,000000,110.36,110.975,109.69,110.65,37281,0
+ICFI.US,D,20230413,000000,110.65,111.95,110,111.8,45962,0
+ICFI.US,D,20230414,000000,112.1,112.1,110.0706,110.41,33422,0
+ICFI.US,D,20230417,000000,110.62,111.59,110.33,111.06,42165,0
+ICFI.US,D,20230418,000000,111.41,111.5,109.49,110.37,60493,0
+ICFI.US,D,20230419,000000,110.67,110.67,109.81,110,43689,0
+ICFI.US,D,20230420,000000,109.74,110.36,108.31,109.03,66423,0
+ICFI.US,D,20230421,000000,109.27,109.645,108.95,109.33,40081,0
+ICFI.US,D,20230424,000000,109.01,109.81,107.89,108.02,49238,0
+ICFI.US,D,20230425,000000,107.12,109,106.43,108.8,78310,0
+ICFI.US,D,20230426,000000,108.22,109.07,105.18,108.99,168192,0
+ICFI.US,D,20230427,000000,109,114,108.4,113.08,104316,0
+ICFI.US,D,20230428,000000,113,114.66,111.88,114,109831,0
+ICFI.US,D,20230501,000000,114.28,117.8,114.1001,117.65,161154,0
+ICFI.US,D,20230502,000000,117.14,117.14,111.965,114.72,156631,0
+ICFI.US,D,20230503,000000,114.53,115.64,113.12,113.12,69057,0
+ICFI.US,D,20230504,000000,112.24,112.34,110.5,110.98,70677,0
+ICFI.US,D,20230505,000000,112.26,113.235,111.92,112.68,75006,0
+ICFI.US,D,20230508,000000,112.57,113.11,111.75,112.19,74861,0
+ICFI.US,D,20230509,000000,111.91,113.22,111.01,111.65,70700,0
+ICFI.US,D,20230510,000000,113.08,115.5,112.73,114.4,73580,0
+ICFI.US,D,20230511,000000,113.51,115.08,112.195,114.95,72898,0
+ICFI.US,D,20230512,000000,115.2,115.905,113.43,114.52,76967,0
+ICFI.US,D,20230515,000000,115.09,115.26,114.26,114.65,61201,0
+ICFI.US,D,20230516,000000,113.67,114.58,111.39,112.18,55777,0
+ICFI.US,D,20230517,000000,112.64,113.45,111.29,113.07,68815,0
+ICFI.US,D,20230518,000000,112.4,113.99,111.43,113.67,53582,0
+ICFI.US,D,20230519,000000,114.75,115.975,113.46,113.71,67778,0
+ICFI.US,D,20230522,000000,113.46,114.91,112.35,113.92,72751,0
+ICFI.US,D,20230523,000000,113.46,115.13,112.9901,113.74,38625,0
+ICFI.US,D,20230524,000000,113.67,113.67,111.47,111.48,55355,0
+ICFI.US,D,20230525,000000,111.53,111.55,108.585,109.07,51622,0
+ICFI.US,D,20230526,000000,109.48,110.9,109.48,110.29,53436,0
+ICFI.US,D,20230530,000000,110.39,111.45,110.11,111.04,43097,0
+ICFI.US,D,20230531,000000,111.1,112.8,110.9561,111.99,112623,0
+ICFI.US,D,20230601,000000,112.24,114.8,111.65,114.65,117234,0
+ICFI.US,D,20230602,000000,115.92,118.07,113.89,118.05,98433,0
+ICFI.US,D,20230605,000000,117.67,118.27,115.46,118.03,72140,0
+ICFI.US,D,20230606,000000,117.78,120.76,117.1,119.36,115459,0
+ICFI.US,D,20230607,000000,119.93,124.56,119.93,123.34,118705,0
+ICFI.US,D,20230608,000000,122.59,123.875,120.54,122.78,117408,0
+ICFI.US,D,20230609,000000,122.27,124,122.12,123.1,60776,0
+ICFI.US,D,20230612,000000,123,125.14,121.6369,124.74,104519,0
+ICFI.US,D,20230613,000000,124.92,126.98,124.69,126.16,76126,0
+ICFI.US,D,20230614,000000,126.16,128.7,125.16,125.8,145443,0
+ICFI.US,D,20230615,000000,125.2,126.19,124.3,125.81,84481,0
+ICFI.US,D,20230616,000000,126.69,126.69,123.74,124.1,183706,0
+ICFI.US,D,20230620,000000,123.88,124.98,122.54,122.77,83602,0
+ICFI.US,D,20230621,000000,122.25,124.89,122.25,124.33,69269,0
+ICFI.US,D,20230622,000000,123.96,125.31,123.885,125.19,72995,0
+ICFI.US,D,20230623,000000,123.87,125.67,121.27,121.89,334890,0
+ICFI.US,D,20230626,000000,122.15,122.39,121.02,121.11,69987,0
+ICFI.US,D,20230627,000000,121.68,123.78,121.525,122.18,90008,0
+ICFI.US,D,20230628,000000,121.98,123.09,121.3975,123.09,114571,0
+ICFI.US,D,20230629,000000,123.56,126.1,122.98,123.43,113036,0
+ICFI.US,D,20230630,000000,123.98,125.335,123.65,124.39,139878,0
+ICFI.US,D,20230703,000000,124.12,128.08,122.3359,127.81,75597,0
+ICFI.US,D,20230705,000000,126.73,126.73,123.97,123.98,83033,0
+ICFI.US,D,20230706,000000,122.48,123.49,119.9,121.07,84024,0
+ICFI.US,D,20230707,000000,120.56,122.07,119.96,120.35,77645,0
+ICFI.US,D,20230710,000000,119.78,123.31,119.78,120.96,113927,0
+ICFI.US,D,20230711,000000,121.54,122.64,119.965,120.55,213229,0
+ICFI.US,D,20230712,000000,122.01,122.01,115.64,115.8,183725,0
+ICFI.US,D,20230713,000000,115.61,117.5031,114.51,115.43,110922,0
+ICFI.US,D,20230714,000000,115.74,119.94,114.88,119.42,98473,0
+ICFI.US,D,20230717,000000,119.25,120.87,118.54,119.35,54794,0
+ICFI.US,D,20230718,000000,119.02,120.665,118.41,118.97,64962,0
+ICFI.US,D,20230719,000000,118.98,119.7155,117.19,118.11,67810,0
+ICFI.US,D,20230720,000000,118.55,119.2,117.71,118.13,43044,0
+ICFI.US,D,20230721,000000,118.89,119.63,118.12,118.2,55097,0
+ICFI.US,D,20230724,000000,118.02,118.98,115.98,117.68,57829,0
+ICFI.US,D,20230725,000000,117.03,118.78,116.75,118.36,56519,0
+ICFI.US,D,20230726,000000,118.46,118.86,117.4,117.4,41220,0
+ICFI.US,D,20230727,000000,118.01,118.01,115.41,116.5,49692,0
+ICFI.US,D,20230728,000000,117.02,118.2539,116.545,117.61,52363,0
+ICFI.US,D,20230731,000000,117.52,118.86,117.18,117.59,79803,0
+ICFI.US,D,20230801,000000,117.85,121.84,117.85,120.83,74335,0
+ICFI.US,D,20230802,000000,121.28,124.42,121.28,122.13,78677,0
+ICFI.US,D,20230803,000000,122.37,122.66,120.895,121.54,49475,0
+ICFI.US,D,20230804,000000,120.56,128.33,119.55,127.57,101775,0
+ICFI.US,D,20230807,000000,127.22,130.13,126.9,129.7,87422,0
+ICFI.US,D,20230808,000000,128.65,130.8,128.44,130.47,90834,0
+ICFI.US,D,20230809,000000,129.5,131.05,128.75,130.14,121714,0
+ICFI.US,D,20230810,000000,130.03,130.75,128.44,129.59,107210,0
+ICFI.US,D,20230811,000000,129.7,129.98,127.41,129.1,132562,0
+ICFI.US,D,20230814,000000,129.39,131.24,129.39,131.12,69906,0
+ICFI.US,D,20230815,000000,130.12,130.96,129.18,130.49,62439,0
+ICFI.US,D,20230816,000000,130.3,131.37,128.49,128.52,58263,0
+ICFI.US,D,20230817,000000,128.53,128.53,124.45,124.47,47534,0
+ICFI.US,D,20230818,000000,124.11,126.02,124.11,125.38,56357,0
+ICFI.US,D,20230821,000000,124.96,126.7,124.15,126.51,43380,0
+ICFI.US,D,20230822,000000,126.54,126.98,124.9,125.18,66141,0
+ICFI.US,D,20230823,000000,125.56,127.27,124.41,127.19,52108,0
+ICFI.US,D,20230824,000000,126.8,131.74,126.8,130.86,98498,0
+ICFI.US,D,20230825,000000,131.11,131.18,128.92,130.7,78115,0
+ICFI.US,D,20230828,000000,130.71,133.69,130.71,133.1,85192,0
+ICFI.US,D,20230829,000000,132.83,134.2,132.77,134.2,95404,0
+ICFI.US,D,20230830,000000,133.94,136.51,133.165,136.04,142538,0
+ICFI.US,D,20230831,000000,136.2,136.82,133.805,135.06,153401,0
+ICFI.US,D,20230901,000000,135.46,136.74,135.21,135.58,95452,0
+ICFI.US,D,20230905,000000,135.58,135.58,133.5,134.05,84211,0
+ICFI.US,D,20230906,000000,133.89,134.56,131.95,132.55,58920,0
+ICFI.US,D,20230907,000000,132.77,132.77,130.58,131.72,48276,0
+ICFI.US,D,20230908,000000,131.81,132.3598,130.49,130.62,39142,0
+ICFI.US,D,20230911,000000,131.13,131.6,128.98,129.24,45294,0
+ICFI.US,D,20230912,000000,129.28,130.14,127.78,128.59,39278,0
+ICFI.US,D,20230913,000000,127.75,128.08,125.43,125.81,60541,0
+ICFI.US,D,20230914,000000,126.8,126.8935,125.45,126.56,70034,0
+ICFI.US,D,20230915,000000,126.5,126.5,123.9805,124.78,116497,0
+ICFI.US,D,20230918,000000,124.86,126.64,124.36,124.8,60027,0
+ICFI.US,D,20230919,000000,125.05,125.83,123.72,123.86,64813,0
+ICFI.US,D,20230920,000000,124.5,125.06,123.44,123.53,58125,0
+ICFI.US,D,20230921,000000,123.41,123.41,120.49,120.74,50396,0
+ICFI.US,D,20230922,000000,120.35,122.21,120.01,121.1,43997,0
+ICFI.US,D,20230925,000000,120.93,122.53,120.93,121.89,36783,0
+ICFI.US,D,20230926,000000,121.55,121.985,118.57,119.62,73842,0
+ICFI.US,D,20230927,000000,119.62,121.335,119.42,120.19,52189,0
+ICFI.US,D,20230928,000000,120.13,121.12,119.92,120.67,49802,0
+ICFI.US,D,20230929,000000,122.63,122.63,119.795,120.81,58478,0
+ICFI.US,D,20231002,000000,120.08,120.59,118.875,119.97,51024,0
+ICFI.US,D,20231003,000000,119.61,120.585,118.265,120.31,59808,0
+ICFI.US,D,20231004,000000,119.98,122.0166,119.84,120.99,46564,0
+ICFI.US,D,20231005,000000,120.63,124.16,120.63,123.69,80820,0
+ICFI.US,D,20231006,000000,122.66,125.51,122.63,125.49,65905,0
+ICFI.US,D,20231009,000000,124.48,129.09,124.48,128.7,74843,0
+ICFI.US,D,20231010,000000,129.23,130.47,127.15,128.3,141845,0
+ICFI.US,D,20231011,000000,128.88,131.41,128.29,130.66,116086,0
+ICFI.US,D,20231012,000000,130.67,131.972,129.19,130.5,94959,0
+ICFI.US,D,20231013,000000,130.325,132.305,130.145,132,85448,0
+ICFI.US,D,20231016,000000,133.36,133.6,130.755,132.01,69668,0
+ICFI.US,D,20231017,000000,132.26,134.9,129.3158,133.82,82387,0
+ICFI.US,D,20231018,000000,133.13,133.13,130.88,130.88,65189,0
+ICFI.US,D,20231019,000000,130.3,130.415,127.05,127.95,140514,0
+ICFI.US,D,20231020,000000,128.76,128.805,126.3,126.3,65314,0
+ICFI.US,D,20231023,000000,126,126.65,122.98,123.11,68231,0
+ICFI.US,D,20231024,000000,124.18,125.56,122.3,122.95,62633,0
+ICFI.US,D,20231025,000000,122.96,123.5,121.31,121.86,74330,0
+ICFI.US,D,20231026,000000,121.77,125.87,119.98,125.54,88355,0
+ICFI.US,D,20231027,000000,125.39,125.8,123.64,124,90062,0
+ICFI.US,D,20231030,000000,125.3,126,122.72,123.6,73089,0
+ICFI.US,D,20231031,000000,123.57,127.05,123.57,126.73,93764,0
+ICFI.US,D,20231101,000000,126.77,127.23,123.0501,125.77,65929,0
+ICFI.US,D,20231102,000000,126.57,129.7699,123.505,124.89,108242,0
+ICFI.US,D,20231103,000000,127.71,132,115.6715,125.48,154267,0
+ICFI.US,D,20231106,000000,124.46,130.28,124.46,130.145,124774,0
+ICFI.US,D,20231107,000000,130.31,134.85,130.16,131.87,112152,0
+ICFI.US,D,20231108,000000,132.7,132.7,130.46,132.19,65146,0
+ICFI.US,D,20231109,000000,133.43,135.34,132.84,133.07,74975,0
+ICFI.US,D,20231110,000000,134.01,135.17,133.49,133.89,64289,0
+ICFI.US,D,20231113,000000,132.86,136.15,132.86,135.1,60639,0
+ICFI.US,D,20231114,000000,134.52,137.47,134.15,137.25,99275,0
+ICFI.US,D,20231115,000000,137.31,137.34,130.61,131.58,257781,0
+ICFI.US,D,20231116,000000,132.1,133.24,130.955,131.34,70629,0
+ICFI.US,D,20231117,000000,132.13,133.575,129.1,129.89,109740,0
+ICFI.US,D,20231120,000000,129.09,132.68,129.09,130.39,93969,0
+ICFI.US,D,20231121,000000,129.26,130.22,128.835,128.95,52331,0
+ICFI.US,D,20231122,000000,129.79,130.81,128.31,129.97,82200,0
+ICFI.US,D,20231124,000000,130.25,131.975,129.65,131.93,59542,0
+ICFI.US,D,20231127,000000,130.88,133.0149,130.22,132.94,88898,0
+ICFI.US,D,20231128,000000,133.5,134.08,131.85,133.02,107321,0
+ICFI.US,D,20231129,000000,134.31,136.66,132.11,136,126348,0
+ICFI.US,D,20231130,000000,136.45,140.22,134.325,139.95,130154,0
+ICFI.US,D,20231201,000000,140.05,142.24,138.69,142.11,139669,0
+ICFI.US,D,20231204,000000,142.5,145.395,140.45,143.6,139923,0
+ICFI.US,D,20231205,000000,143.16,143.75,141.04,141.73,165842,0
+ICFI.US,D,20231206,000000,143.18,143.18,138.78,139.73,126096,0
+ICFI.US,D,20231207,000000,138.98,141.43,137.63,139,81863,0
+ICFI.US,D,20231208,000000,138.36,140.31,136.995,139.94,99956,0
+ICFI.US,D,20231211,000000,139.9,140.65,138.19,138.25,82201,0
+ICFI.US,D,20231212,000000,138.96,140.2361,138.31,138.98,82520,0
+ICFI.US,D,20231213,000000,138.98,142.05,138.4,140.78,90236,0
+ICFI.US,D,20231214,000000,142.41,142.41,133.55,135.05,213323,0
+ICFI.US,D,20231215,000000,135.6,136.15,131.02,132.73,230199,0
+ICFI.US,D,20231218,000000,132.56,134.56,132.12,133.14,86094,0
+ICFI.US,D,20231219,000000,133.78,135.28,133.78,135.08,69458,0
+ICFI.US,D,20231220,000000,135.22,137.45,133.5,133.61,109072,0
+ICFI.US,D,20231221,000000,134.09,134.745,131.326,132.88,211675,0
+ICFI.US,D,20231222,000000,133.77,134.75,132.58,133.83,98977,0
+ICFI.US,D,20231226,000000,134.29,134.97,132.71,132.95,71041,0
+ICFI.US,D,20231227,000000,132.6,134.3,131.83,132.5,88954,0
+ICFI.US,D,20231228,000000,131.92,132.86,131.025,132.12,90588,0
+ICFI.US,D,20231229,000000,132.08,134.35,131.165,134.09,110399,0
+ICFI.US,D,20240102,000000,134.09,136.02,133.465,134.67,107091,0
+ICFI.US,D,20240103,000000,134.72,136.04,132.63,132.69,101392,0
+ICFI.US,D,20240104,000000,133.44,134.6496,131.88,132.14,74577,0
+ICFI.US,D,20240105,000000,131.15,131.695,128.93,128.95,103920,0
+ICFI.US,D,20240108,000000,129.12,130.27,128.96,130.27,62503,0
+ICFI.US,D,20240109,000000,129.18,129.7401,128.38,129,55523,0
+ICFI.US,D,20240110,000000,128.95,130.32,128.28,130.3,85824,0
+ICFI.US,D,20240111,000000,130.3,131.72,129.42,131.56,71814,0
+ICFI.US,D,20240112,000000,132.63,132.63,131.4,132.55,49824,0
+ICFI.US,D,20240116,000000,132.03,132.935,131.47,132,84217,0
+ICFI.US,D,20240117,000000,130.87,132.7578,130.02,130.85,118626,0
+ICFI.US,D,20240118,000000,130.55,131.62,129.08,130.74,88378,0
+ICFI.US,D,20240119,000000,131.5,131.695,129.62,130.66,85933,0
+ICFI.US,D,20240122,000000,131.32,134.24,131.32,133.95,104384,0
+ICFI.US,D,20240123,000000,134.87,135.19,132.37,134.56,124844,0
+ICFI.US,D,20240124,000000,135.77,136.27,134.67,136.14,105228,0
+ICFI.US,D,20240125,000000,137.28,138.215,136.56,138.07,110130,0
+ICFI.US,D,20240126,000000,139.49,141.9,139.49,141.75,98554,0
+ICFI.US,D,20240129,000000,140.97,142.8,140.92,142.56,117366,0
+ICFI.US,D,20240130,000000,143.33,143.33,141.04,142.01,64052,0
+ICFI.US,D,20240131,000000,142.37,142.64,138.795,139.04,148237,0
+ICFI.US,D,20240201,000000,139.33,142.34,138.945,142.2,90915,0
+ICFI.US,D,20240202,000000,140.93,141.72,139.76,141.2,56041,0
+ICFI.US,D,20240205,000000,140.03,141.34,138.58,140.37,51742,0
+ICFI.US,D,20240206,000000,140.66,141.9,140.23,140.93,58153,0
+ICFI.US,D,20240207,000000,140.75,141.515,140,140.25,57836,0
+ICFI.US,D,20240208,000000,140.8,142.25,139.99,141.75,59246,0
+ICFI.US,D,20240209,000000,141.59,146.072,141.59,146.05,102127,0
+ICFI.US,D,20240212,000000,145.41,149.11,145.41,148.31,138711,0
+ICFI.US,D,20240213,000000,146.35,148.34,144.27,145.6,192691,0
+ICFI.US,D,20240214,000000,146.9,150.11,146.9,149.87,151390,0
+ICFI.US,D,20240215,000000,150,153.46,148.775,152.75,138225,0
+ICFI.US,D,20240216,000000,152.69,154.945,151.73,151.79,167855,0
+ICFI.US,D,20240220,000000,150.61,151.72,149.51,151.33,75717,0
+ICFI.US,D,20240221,000000,150.61,151.65,149.03,151.29,102912,0
+ICFI.US,D,20240222,000000,151.1,153.37,150.66,151.86,104260,0
+ICFI.US,D,20240223,000000,151.94,153.51,151.66,153.31,38666,0
+ICFI.US,D,20240226,000000,152.65,154.55,151.885,153.79,86286,0
+ICFI.US,D,20240227,000000,154.53,155.935,153.8,155.43,105433,0
+ICFI.US,D,20240228,000000,155.43,155.43,148.06,152.81,157485,0
+ICFI.US,D,20240229,000000,154.74,155.26,152.03,154.85,103098,0
+ICFI.US,D,20240301,000000,156.49,156.49,152.725,155.83,98738,0
+ICFI.US,D,20240304,000000,155.38,158,155.38,157.01,98529,0
+ICFI.US,D,20240305,000000,157.01,157.02,153.75,154.52,97521,0
+ICFI.US,D,20240306,000000,155.55,156.18,153.38,153.99,108678,0
+ICFI.US,D,20240307,000000,154.26,155.966,153.43,154.57,69740,0
+ICFI.US,D,20240308,000000,155.42,156.255,154.08,154.95,79386,0
+ICFI.US,D,20240311,000000,154.54,155.52,152.67,153.65,83736,0
+ICFI.US,D,20240312,000000,153.73,153.86,151.51,152.61,66761,0
+ICFI.US,D,20240313,000000,152.05,154.07,151.45,153.69,73345,0
+ICFI.US,D,20240314,000000,153.7,153.7,151.39,152.41,79040,0
+ICFI.US,D,20240315,000000,151.55,153.64,151.17,153.16,134703,0
+ICFI.US,D,20240318,000000,152.56,153.705,151.34,151.7,74549,0
+ICFI.US,D,20240319,000000,151.88,153.74,150.76,152.52,102621,0
+ICFI.US,D,20240320,000000,151.61,153.76,151.39,152.59,111831,0
+ICFI.US,D,20240321,000000,152.33,153.26,149.89,150.13,141585,0
+ICFI.US,D,20240322,000000,150.97,151.51,149.47,149.99,88578,0
+ICFI.US,D,20240325,000000,150.76,151.12,148.61,148.99,66235,0
+ICFI.US,D,20240326,000000,148.96,150.52,148.82,150.29,163747,0
+ICFI.US,D,20240327,000000,151.5,152.05,148.6,148.93,74099,0
+ICFI.US,D,20240328,000000,149.69,151.67,149.145,150.63,114928,0
+ICFI.US,D,20240401,000000,150.41,150.96,148.7,149.72,73570,0
+ICFI.US,D,20240402,000000,149.23,150.055,146.73,146.94,105624,0
+ICFI.US,D,20240403,000000,146.76,148.625,145.95,147.37,75810,0
+ICFI.US,D,20240404,000000,147.86,148.535,145.46,146.32,84441,0
+ICFI.US,D,20240405,000000,146.23,148.835,145.53,146.63,96337,0
+ICFI.US,D,20240408,000000,146.57,147.3599,145.86,146.08,73900,0
+ICFI.US,D,20240409,000000,146.81,146.81,143.31,143.89,63951,0
+ICFI.US,D,20240410,000000,141.9,142.96,140.56,142.89,130317,0
+ICFI.US,D,20240411,000000,143.61,147.19,143.09,145.74,90944,0
+ICFI.US,D,20240412,000000,145.13,146.39,142.97,143.65,61240,0
+ICFI.US,D,20240415,000000,144.36,146.64,140.11,140.22,75811,0
+ICFI.US,D,20240416,000000,140.52,141.15,137.62,140.76,67743,0
+ICFI.US,D,20240417,000000,140.98,141.885,139.5,140.07,47377,0
+ICFI.US,D,20240418,000000,140.05,140.345,137.71,138.09,85148,0
+ICFI.US,D,20240419,000000,138.04,140.745,138.04,140.27,46311,0
+ICFI.US,D,20240422,000000,140.21,141.18,138.9245,139.85,54988,0
+ICFI.US,D,20240423,000000,140.45,142.975,140.45,141.86,50593,0
+ICFI.US,D,20240424,000000,141.15,142.33,139.9798,141.98,78633,0
+ICFI.US,D,20240425,000000,141.02,142.89,140.95,141.05,74515,0
+ICFI.US,D,20240426,000000,141.79,142.76,140.35,141.89,71509,0
+ICFI.US,D,20240429,000000,142.44,144.65,142.44,144.37,51190,0
+ICFI.US,D,20240430,000000,143.91,144.94,142.8,144.29,72139,0
+ICFI.US,D,20240501,000000,144.09,145.96,142.79,143.93,105073,0
+ICFI.US,D,20240502,000000,145.98,147.4,139.33,146.27,103280,0
+ICFI.US,D,20240503,000000,148,149.55,147.545,148.43,70454,0
+ICFI.US,D,20240506,000000,148.55,151.245,148.245,151.01,71577,0
+ICFI.US,D,20240507,000000,150.91,152.925,150.05,150.6,73257,0
+ICFI.US,D,20240508,000000,151.34,152.52,151.17,151.5,79186,0
+ICFI.US,D,20240509,000000,151.74,152.99,151.08,152.99,54622,0
+ICFI.US,D,20240510,000000,152.99,153.79,152.455,153.02,87840,0
+ICFI.US,D,20240513,000000,153.4,153.4,147.645,147.82,70146,0
+ICFI.US,D,20240514,000000,149.14,149.14,146.455,146.5,73448,0
+ICFI.US,D,20240515,000000,147.22,147.855,146.19,146.19,46285,0
+ICFI.US,D,20240516,000000,145.94,147.89,145.01,146.62,81916,0
+ICFI.US,D,20240517,000000,147,150.11,146.93,149.8,65987,0
+ICFI.US,D,20240520,000000,150,150.14,146.97,147.23,76344,0
+ICFI.US,D,20240521,000000,146.78,146.78,143.97,144.73,104177,0
+ICFI.US,D,20240522,000000,144.66,145.04,142.91,143.28,95757,0
+ICFI.US,D,20240523,000000,143.24,144.3368,141.97,142.67,88167,0
+ICFI.US,D,20240524,000000,143.57,144.64,141.775,144.15,85425,0
+ICFI.US,D,20240528,000000,144.45,144.62,140.415,140.78,43187,0
+ICFI.US,D,20240529,000000,140.14,141.38,138.51,138.91,84259,0
+ICFI.US,D,20240530,000000,139.3,140.465,138.6,139.46,120829,0
+ICFI.US,D,20240531,000000,139.52,142.93,139.52,142.75,155811,0
+ICFI.US,D,20240603,000000,143.81,143.81,138.49,140.41,104319,0
+ICFI.US,D,20240604,000000,139.58,141.02,139.11,140.87,106025,0
+ICFI.US,D,20240605,000000,140.89,142.36,139.705,142.21,74694,0
+ICFI.US,D,20240606,000000,142.21,144.39,141.52,142.78,81109,0
+ICFI.US,D,20240607,000000,142.16,144.1,141.97,144.1,89705,0
+ICFI.US,D,20240610,000000,143.45,144.96,141.73,144.25,80019,0
+ICFI.US,D,20240611,000000,143.68,146.62,143.62,146.2,94451,0
+ICFI.US,D,20240612,000000,148.55,148.55,143.25,143.36,140479,0
+ICFI.US,D,20240613,000000,142.99,143.03,139,140.6,71294,0
+ICFI.US,D,20240614,000000,139.12,139.93,138.5501,139.93,54325,0
+ICFI.US,D,20240617,000000,139.37,141.005,137.8,140.29,68985,0
+ICFI.US,D,20240618,000000,140.42,141.29,139.3409,140.21,51499,0
+ICFI.US,D,20240620,000000,140.05,141.13,139.63,140.59,91130,0
+ICFI.US,D,20240621,000000,140.78,141.955,139.81,140.44,248649,0
+ICFI.US,D,20240624,000000,143.42,147.4,141.58,146.39,220441,0
+ICFI.US,D,20240625,000000,145.99,148.07,143.32,148,183200,0
+ICFI.US,D,20240626,000000,146.86,150.266,146.69,150,121090,0
+ICFI.US,D,20240627,000000,150.72,151.52,149.5,151.33,113546,0
+ICFI.US,D,20240628,000000,152,152.15,146.06,148.46,326088,0
+ICFI.US,D,20240701,000000,143.97,147.06,134.45,135.91,220379,0
+ICFI.US,D,20240702,000000,136.94,137.5,133.5,135.26,118583,0
+ICFI.US,D,20240703,000000,136.12,136.28,134.1,134.38,85561,0
+ICFI.US,D,20240705,000000,134.37,134.7,132.42,133.94,73141,0
+ICFI.US,D,20240708,000000,134.42,135.84,132.58,132.77,85650,0
+ICFI.US,D,20240709,000000,133.14,133.14,129.43,129.65,143852,0
+ICFI.US,D,20240710,000000,130.33,130.9,128.98,129.47,210231,0
+ICFI.US,D,20240711,000000,131.42,132.715,130,131,186672,0
+ICFI.US,D,20240712,000000,132.29,134.055,130.995,132.86,273756,0
+ICFI.US,D,20240715,000000,132.5,135.41,132.09,133.64,308354,0
+ICFI.US,D,20240716,000000,134.95,138.77,133.52,138.46,211774,0
+ICFI.US,D,20240717,000000,138.77,140.987,138.39,139.63,325826,0
+ICFI.US,D,20240718,000000,138.8,141.675,138.13,140.5,140935,0
+ICFI.US,D,20240719,000000,141.29,141.7,138.8,140.505,97175,0
+ICFI.US,D,20240722,000000,140.43,142.815,139.83,142.52,73350,0
+ICFI.US,D,20240723,000000,142.26,145.28,142.24,145.11,78005,0
+ICFI.US,D,20240724,000000,144.95,145.35,139.315,139.61,100772,0
+ICFI.US,D,20240725,000000,140.71,143.945,140,140.74,100023,0
+ICFI.US,D,20240726,000000,142.73,144.399,141.81,144.09,113469,0
+ICFI.US,D,20240729,000000,143.93,146.12,143.2,145.39,72369,0
+ICFI.US,D,20240730,000000,146.67,148.84,145.5,146.94,100312,0
+ICFI.US,D,20240731,000000,147.27,149.375,144.74,147.1,142247,0
+ICFI.US,D,20240801,000000,146.28,147.045,143.12,146.02,124665,0
+ICFI.US,D,20240802,000000,149.78,161.01,143.25,160.41,227844,0
+ICFI.US,D,20240805,000000,153.78,154.08,150.87,152.9,171683,0
+ICFI.US,D,20240806,000000,152.15,157.16,152.15,153.5,83081,0
+ICFI.US,D,20240807,000000,154.19,157.57,154.19,155.28,106419,0
+ICFI.US,D,20240808,000000,155.9,159.49,155.62,157.82,97712,0
+ICFI.US,D,20240809,000000,158.01,158.22,155.64,155.96,75483,0
+ICFI.US,D,20240812,000000,155.89,156.86,154.31,154.98,43854,0
+ICFI.US,D,20240813,000000,156.33,157.661,154.23,157.07,94353,0
+ICFI.US,D,20240814,000000,157.42,158.28,155.655,158.14,76686,0
+ICFI.US,D,20240815,000000,159.8,160.3,157.6725,158.84,81552,0
+ICFI.US,D,20240816,000000,158.53,160.379,158.1,158.86,35807,0
+ICFI.US,D,20240819,000000,158.68,160.93,158.3301,160.57,48872,0
+ICFI.US,D,20240820,000000,160.48,160.59,159.215,159.87,37936,0
+ICFI.US,D,20240821,000000,160.89,161.19,159.44,160.17,51670,0
+ICFI.US,D,20240822,000000,159.95,161.295,157.444,159.59,40389,0
+ICFI.US,D,20240823,000000,160.37,163.1,159.69,163.09,87141,0
+ICFI.US,D,20240826,000000,163.39,164.59,162.34,162.43,75674,0
+ICFI.US,D,20240827,000000,161.83,163.615,160.63,163.02,42589,0
+ICFI.US,D,20240828,000000,162.94,164.84,162.62,163.31,171633,0
+ICFI.US,D,20240829,000000,164.43,165.63,163.27,163.78,51077,0
+ICFI.US,D,20240830,000000,163.76,165.835,163.19,165.76,84166,0
+ICFI.US,D,20240903,000000,164.9,167.91,163.43,163.46,106954,0
+ICFI.US,D,20240904,000000,163.47,166.22,161.125,162.8,64540,0
+ICFI.US,D,20240905,000000,162.76,164.14,160.08,162.8,90386,0
+ICFI.US,D,20240906,000000,162.64,162.64,158.73,159.26,72770,0
+ICFI.US,D,20240909,000000,159.54,164.18,159.54,161.8,91581,0
+ICFI.US,D,20240910,000000,161.94,163.22,161.55,162.68,52483,0
+ICFI.US,D,20240911,000000,162.17,163.0862,159.255,162.52,69198,0
+ICFI.US,D,20240912,000000,163.47,165.51,163.31,165.35,88273,0
+ICFI.US,D,20240913,000000,166.47,167.925,166.18,167.83,77923,0
+ICFI.US,D,20240916,000000,168.48,170.47,168.1,169.4,79650,0
+ICFI.US,D,20240917,000000,170.12,170.33,164.46,164.76,101645,0
+ICFI.US,D,20240918,000000,164.32,167.26,162.4,164,70118,0
+ICFI.US,D,20240919,000000,166.5,168.41,163.87,168.26,88518,0
+ICFI.US,D,20240920,000000,169.21,169.785,167.3,167.51,236856,0
+ICFI.US,D,20240923,000000,168.18,169.76,168.18,169.48,52241,0
+ICFI.US,D,20240924,000000,169.32,169.7,167.0901,168.91,49936,0
+ICFI.US,D,20240925,000000,169.15,169.39,167.32,167.32,72194,0
+ICFI.US,D,20240926,000000,168.54,168.54,163.51,164.61,121582,0
+ICFI.US,D,20240927,000000,165.09,167.01,164.77,165.71,77674,0
+ICFI.US,D,20240930,000000,165.42,167.47,164.32,166.79,77878,0
+ICFI.US,D,20241001,000000,166.08,167.79,165.27,166.39,63679,0
+ICFI.US,D,20241002,000000,166,167.32,164.05,164.57,55938,0
+ICFI.US,D,20241003,000000,164.03,166.085,163.77,164.93,50196,0
+ICFI.US,D,20241004,000000,166.64,167.14,164.99,166.39,83366,0
+ICFI.US,D,20241007,000000,165.43,166.09,164.38,165.94,47785,0
+ICFI.US,D,20241008,000000,166.8,168.43,166.1,168.2,56904,0
+ICFI.US,D,20241009,000000,168.11,169.94,167.57,168.63,40043,0
+ICFI.US,D,20241010,000000,167.35,168.325,166.78,167.98,76540,0
+ICFI.US,D,20241011,000000,168.67,170.8,168.08,168.36,91330,0
+ICFI.US,D,20241014,000000,167.76,169.25,166.77,168.02,114354,0
+ICFI.US,D,20241015,000000,167.62,169.22,167.51,168,140431,0
+ICFI.US,D,20241016,000000,168.32,177.01,167.03,176.06,147594,0
+ICFI.US,D,20241017,000000,176.59,177,173.22,175.05,71268,0
+ICFI.US,D,20241018,000000,175.32,178.18,171.81,173.25,75147,0
+ICFI.US,D,20241021,000000,173.05,174.19,170.64,171.89,87428,0
+ICFI.US,D,20241022,000000,171.64,172.9,169.49,169.49,62201,0
+ICFI.US,D,20241023,000000,168.53,170.8,168.53,169.72,35703,0
+ICFI.US,D,20241024,000000,169.25,169.41,167.05,167.16,64304,0
+ICFI.US,D,20241025,000000,167.96,169.0106,166.24,168.11,85555,0
+ICFI.US,D,20241028,000000,168.52,173.02,168.52,172.94,67496,0
+ICFI.US,D,20241029,000000,172,173.04,168.31,169.36,155609,0
+ICFI.US,D,20241030,000000,168.39,173.59,167.62,171.1,85832,0
+ICFI.US,D,20241031,000000,171.03,172.3683,168.23,168.59,109950,0
+ICFI.US,D,20241101,000000,171.05,171.05,152.1,167.77,184341,0
+ICFI.US,D,20241104,000000,170.4,170.555,167.785,169.51,116709,0
+ICFI.US,D,20241105,000000,169.51,173.75,169.51,171,97027,0
+ICFI.US,D,20241106,000000,178.95,179.67,168.47,169.81,290635,0
+ICFI.US,D,20241107,000000,170.14,173.7988,168.36,168.75,179216,0
+ICFI.US,D,20241108,000000,169.93,172.78,169.06,171.64,206254,0
+ICFI.US,D,20241111,000000,172.91,174.9,169.545,170.57,117756,0
+ICFI.US,D,20241112,000000,170.92,172.05,168.08,168.49,181381,0
+ICFI.US,D,20241113,000000,168.62,173.11,166.78,167.34,217660,0
+ICFI.US,D,20241114,000000,167.05,167.55,154.74,154.99,373292,0
+ICFI.US,D,20241115,000000,155.79,155.79,133.02,137.2,1118730,0
+ICFI.US,D,20241118,000000,136.85,138.5,132.525,135.27,309686,0
+ICFI.US,D,20241119,000000,135.27,139.01,133,133.46,264419,0
+ICFI.US,D,20241120,000000,133.82,136.73,133.11,136.48,229951,0
+ICFI.US,D,20241121,000000,137.91,138.55,135.3,135.53,174772,0
+ICFI.US,D,20241122,000000,134.5,136.575,133.79,134.29,220620,0
+ICFI.US,D,20241125,000000,134.78,136.71,133.59,135.52,270867,0
+ICFI.US,D,20241126,000000,136.85,141.515,136.48,139.19,286293,0
+ICFI.US,D,20241127,000000,139.35,140.79,136.18,136.74,175187,0
+ICFI.US,D,20241129,000000,136.75,139.525,136.725,138.57,169824,0
+ICFI.US,D,20241202,000000,138.11,139.54,134.55,135.15,394230,0
+ICFI.US,D,20241203,000000,135.35,137.05,133.475,135.38,214592,0
+ICFI.US,D,20241204,000000,135.15,136.54,134.455,135,190939,0
+ICFI.US,D,20241205,000000,134.35,135.195,131.69,133,138952,0
+ICFI.US,D,20241206,000000,133.33,134.52,131.54,132.5,165988,0
+ICFI.US,D,20241209,000000,132.63,132.84,129.62,130.8,162757,0
+ICFI.US,D,20241210,000000,131.11,132.12,128.9101,131.27,119415,0
+ICFI.US,D,20241211,000000,131.67,131.77,128.18,128.28,135867,0
+ICFI.US,D,20241212,000000,128.08,128.52,126.01,126.9,328820,0
+ICFI.US,D,20241213,000000,126.71,128.015,124.775,125.28,250692,0
+ICFI.US,D,20241216,000000,125.32,127,124.99,125.94,203599,0
+ICFI.US,D,20241217,000000,125.07,127.11,125.06,126.4,132915,0
+ICFI.US,D,20241218,000000,126.35,126.35,122,122.34,209319,0
+ICFI.US,D,20241219,000000,122.98,125.2178,121.0418,122.73,212258,0
+ICFI.US,D,20241220,000000,121.95,123.04,118.42,119.52,489750,0
+ICFI.US,D,20241223,000000,120,120.77,117.69,118.9,183323,0
+ICFI.US,D,20241224,000000,118.41,119.3996,117.32,117.59,124448,0
+ICFI.US,D,20241226,000000,117.59,119.96,117.13,119.15,185426,0
+ICFI.US,D,20241227,000000,118.74,119.22,117.075,118.46,103081,0
+ICFI.US,D,20241230,000000,118.16,118.63,116.66,118.09,169194,0
+ICFI.US,D,20241231,000000,118.55,119.23,116.88,119.21,122493,0
+ICFI.US,D,20250102,000000,120.11,120.99,116.64,117.92,172838,0
+ICFI.US,D,20250103,000000,117.7,119.21,117.0867,118.82,231901,0
+ICFI.US,D,20250106,000000,118.95,120.12,115.06,115.35,154935,0
+ICFI.US,D,20250107,000000,115.98,117.37,114.99,116.06,161503,0
+ICFI.US,D,20250108,000000,115.57,119.31,115.1,119.14,141113,0
+ICFI.US,D,20250110,000000,117.87,123.28,117.87,120.11,249198,0
+ICFI.US,D,20250113,000000,119.28,125.98,119.28,124.97,211736,0
+ICFI.US,D,20250114,000000,124.72,129.855,123.34,129.03,369654,0
+ICFI.US,D,20250115,000000,129.35,130.5,126.98,129.15,265650,0
+ICFI.US,D,20250116,000000,128.5,130.52,128.255,129.3,233863,0
+ICFI.US,D,20250117,000000,130.32,130.54,128.4175,129.44,127323,0
+ICFI.US,D,20250121,000000,130,133.76,130,133.28,196944,0
+ICFI.US,D,20250122,000000,133.09,135.34,131.835,132.82,223807,0
+ICFI.US,D,20250123,000000,132,133.08,124.49,126.65,237356,0
+ICFI.US,D,20250124,000000,125.69,127.335,122.91,123.41,192858,0
+ICFI.US,D,20250127,000000,123.5,126.955,122.99,125.43,123809,0
+ICFI.US,D,20250128,000000,125.43,126.11,120.51,120.86,199201,0
+ICFI.US,D,20250129,000000,120.19,121.71,117.93,118.6,155010,0
+ICFI.US,D,20250130,000000,119.18,120.02,115.58,119.85,348086,0
+ICFI.US,D,20250131,000000,119.11,119.28,114.52,116.71,318122,0
+ICFI.US,D,20250203,000000,115.91,119.48,114.99,117.74,210985,0
+ICFI.US,D,20250204,000000,117.18,117.93,116.0301,116.96,156441,0
+ICFI.US,D,20250205,000000,117.71,117.71,115.79,117.23,179668,0
+ICFI.US,D,20250206,000000,117.15,117.475,112.985,115.61,307017,0
+ICFI.US,D,20250207,000000,115.78,117.185,115.43,116.27,297633,0
+ICFI.US,D,20250210,000000,116.63,116.69,114.72,115,241580,0
+ICFI.US,D,20250211,000000,114.38,115.62,113.03,115.005,297974,0
+ICFI.US,D,20250212,000000,113.99,114.35,108.72,109.02,374271,0
+ICFI.US,D,20250213,000000,109.32,112.58,106.02,109.82,489847,0
+ICFI.US,D,20250214,000000,109.82,110.36,106.26,107.77,207413,0
+ICFI.US,D,20250218,000000,107.34,108.16,103.3,104.08,349023,0
+ICFI.US,D,20250219,000000,103.38,106.9899,101.44,101.8,585336,0
+ICFI.US,D,20250220,000000,101.95,101.95,99.72,100.5,618707,0
+ICFI.US,D,20250221,000000,101.41,101.41,97.92,100.11,429203,0
+ICFI.US,D,20250224,000000,100.73,101.6,99.99,100.37,260525,0
+ICFI.US,D,20250225,000000,100.66,104.33,99.56,102.64,474724,0
+ICFI.US,D,20250226,000000,102.23,105,100.6,100.85,232050,0
+ICFI.US,D,20250227,000000,100.07,102.05,99.89,99.97,442395,0
+ICFI.US,D,20250228,000000,83.8,86.9789,77.02,79.26,1458274,0
+ICFI.US,D,20250303,000000,80.18,80.27,75.91,77.68,483867,0
+ICFI.US,D,20250304,000000,76.82,81.935,76.82,80.86,556529,0
+ICFI.US,D,20250305,000000,80.84,84.06,79.77,81.89,423775,0
+ICFI.US,D,20250306,000000,81.35,82.3,79.16,81.15,218344,0
+ICFI.US,D,20250307,000000,81.43,86.39,81.1967,84.65,323903,0
+ICFI.US,D,20250310,000000,84.46,88.97,84.46,88,451270,0
+ICFI.US,D,20250311,000000,87.49,88.77,86.32,87.75,516043,0
+ICFI.US,D,20250312,000000,87.85,89.0125,84.47,88.06,863097,0
+ICFI.US,D,20250313,000000,88.29,90.8,86.255,87.42,304160,0
+ICFI.US,D,20250314,000000,87.48,88.32,85.44,85.86,205463,0
+ICFI.US,D,20250317,000000,86.49,88.64,85.86,87.01,230808,0
+ICFI.US,D,20250318,000000,86.74,90,85.51,89.8,245571,0
+ICFI.US,D,20250319,000000,89.49,91.84,87.64,88.29,210923,0
+ICFI.US,D,20250320,000000,87.06,88.36,84.73,84.83,172556,0
+ICFI.US,D,20250321,000000,84.96,85.385,82.91,84.04,364733,0
+ICFI.US,D,20250324,000000,84.43,86.02,83.13,84.85,228686,0
+ICFI.US,D,20250325,000000,85.03,86.29,84.06,84.11,253374,0
+ICFI.US,D,20250326,000000,84.24,85.6,83.32,84.34,183183,0
+ICFI.US,D,20250327,000000,84.69,87.28,83.905,85.99,203830,0
+ICFI.US,D,20250328,000000,85.59,86.56,85.005,86.17,175698,0
+ICFI.US,D,20250331,000000,84.96,86.75,83.94,84.97,264854,0
+ICFI.US,D,20250401,000000,85.08,85.08,82.784,84.4,203718,0
+ICFI.US,D,20250402,000000,83.84,88.77,82.605,86.27,465200,0
+ICFI.US,D,20250403,000000,85.42,86.7434,82.6,83.99,269896,0
+ICFI.US,D,20250404,000000,83.53,85.765,82.705,84.09,320469,0
+ICFI.US,D,20250407,000000,82.69,84.935,79.85,81.79,289196,0
+ICFI.US,D,20250408,000000,81.73,82.8,77.94,78.62,516052,0
+ICFI.US,D,20250409,000000,79.19,84.18,77.71,83.24,338333,0
+ICFI.US,D,20250410,000000,81.79,82.94,79.84,82.04,188378,0
+ICFI.US,D,20250411,000000,82.56,83.305,80.35,83.11,166625,0
+ICFI.US,D,20250414,000000,82.87,83.79,82.18,83.01,185656,0
+ICFI.US,D,20250415,000000,82.27,83.38,80.03,80.84,285346,0
+ICFI.US,D,20250416,000000,81.53,83.8325,80.83,82.79,195966,0
+ICFI.US,D,20250417,000000,82.59,83.18,81.57,82.98,231015,0
+ICFI.US,D,20250421,000000,82.6,83.5114,81.2957,83.38,189649,0
+ICFI.US,D,20250422,000000,83.91,85.82,82.73,85.16,219737,0
+ICFI.US,D,20250423,000000,86.47,86.47,83.73,84.55,167328,0
+ICFI.US,D,20250424,000000,84.84,87.19,83.33,85.85,178612,0
+ICFI.US,D,20250425,000000,85.8,85.8,83.76,85.72,171382,0
+ICFI.US,D,20250428,000000,85.6,86.035,84.225,85.73,103181,0
+ICFI.US,D,20250429,000000,85.73,86.175,84.5393,84.6,174807,0
+ICFI.US,D,20250430,000000,84.29,85.47,83.48,84.96,241211,0
+ICFI.US,D,20250501,000000,84.55,85.8,82.87,85.28,290036,0
+ICFI.US,D,20250502,000000,85.28,85.28,79.15,79.86,452639,0
+ICFI.US,D,20250505,000000,80.22,81.17,79.75,81.06,345456,0
+ICFI.US,D,20250506,000000,81.08,84.72,80.725,84.46,252300,0
+ICFI.US,D,20250507,000000,85.05,85.32,83.515,84.38,198982,0
+ICFI.US,D,20250508,000000,84.48,87.49,84.085,87.44,187053,0
+ICFI.US,D,20250509,000000,87.19,87.65,86.01,86.6,225260,0
+ICFI.US,D,20250512,000000,87.5,88.85,85.82,88.51,202351,0
+ICFI.US,D,20250513,000000,88.92,89.5,85.32,86.1,168090,0
+ICFI.US,D,20250514,000000,85.43,85.77,83.425,85.49,232128,0
+ICFI.US,D,20250515,000000,85.26,88.61,85.14,88.48,198025,0
+ICFI.US,D,20250516,000000,87.91,89.03,87.22,87.78,224978,0
+ICFI.US,D,20250519,000000,87.66,88.365,86.79,87.23,114495,0
+ICFI.US,D,20250520,000000,87.17,88.71,86.97,88.47,151722,0
+ICFI.US,D,20250521,000000,87.36,87.9,86.355,87.2,215466,0
+ICFI.US,D,20250522,000000,86.84,88.1,85.99,88,180053,0
+ICFI.US,D,20250523,000000,87.31,87.31,84.67,85.32,275458,0
+ICFI.US,D,20250527,000000,85.77,87.345,84.19,86.75,147218,0
+ICFI.US,D,20250528,000000,86.57,86.76,84.44,84.64,163513,0
+ICFI.US,D,20250529,000000,85,86.36,84.86,85.94,125701,0
+ICFI.US,D,20250530,000000,85.83,86.38,84.68,85.92,167452,0
+ICFI.US,D,20250602,000000,85.47,85.62,81.79,82.01,187293,0
+ICFI.US,D,20250603,000000,82.31,85.21,81.45,84.12,194748,0
+ICFI.US,D,20250604,000000,83.85,84.37,82.73,83.05,117297,0
+ICFI.US,D,20250605,000000,83.18,83.18,81.8,82.63,121373,0
+ICFI.US,D,20250606,000000,83.31,84.97,82.14,84.21,138843,0
+ICFI.US,D,20250609,000000,84.7,85.38,83.175,83.82,252939,0
+ICFI.US,D,20250610,000000,87.215,87.215,84.9775,85.7,203708,0
+ICFI.US,D,20250611,000000,86.61,86.96,84.96,86.26,211731,0
+ICFI.US,D,20250612,000000,86.09,88.23,84.98,88.11,118426,0
+ICFI.US,D,20250613,000000,87.62,89.135,85.7275,87.08,180150,0
+ICFI.US,D,20250616,000000,87.24,87.28,85.0143,86.08,119612,0
+ICFI.US,D,20250617,000000,85.21,86.24,84.81,84.88,91069,0
+ICFI.US,D,20250618,000000,84.73,86,83.49,84.32,123355,0
+ICFI.US,D,20250620,000000,84.54,84.54,81.95,82.72,168351,0
+ICFI.US,D,20250623,000000,82.79,83.94,82.01,83.8,123285,0
+ICFI.US,D,20250624,000000,83.99,84.82,83.15,83.92,83605,0
+ICFI.US,D,20250625,000000,83.84,85.3926,83.26,83.87,77103,0
+ICFI.US,D,20250626,000000,84.44,85.26,83.51,85.21,148144,0
+ICFI.US,D,20250627,000000,85.16,85.16,83.04,84.26,660289,0
+ICFI.US,D,20250630,000000,84.32,85.6,83.67,84.71,151840,0
+ICFI.US,D,20250701,000000,84.61,88.5199,84.61,87.16,192309,0
+ICFI.US,D,20250702,000000,87.01,88.61,86.19,88.26,101802,0
+ICFI.US,D,20250703,000000,88.83,89.43,88.04,88.43,53345,0
+ICFI.US,D,20250707,000000,87.6,89.02,87.55,88.39,101275,0
+ICFI.US,D,20250708,000000,88.05,89.9799,87.705,88.66,123513,0
+ICFI.US,D,20250709,000000,88.36,89.06,87.26,88.91,105910,0
+ICFI.US,D,20250710,000000,88.65,90.54,88.56,89.49,225989,0
+ICFI.US,D,20250711,000000,88.81,88.93,85.135,87.57,313317,0
+ICFI.US,D,20250714,000000,87.56,88.9699,87.3849,87.8,178510,0
+ICFI.US,D,20250715,000000,88.05,88.05,84.66,84.94,149808,0
+ICFI.US,D,20250716,000000,85.23,85.655,83.4,83.97,129712,0
+ICFI.US,D,20250717,000000,84.1,86.1067,84.1,84.69,195675,0
+ICFI.US,D,20250718,000000,85.28,86.172,83.41,83.48,110879,0
+ICFI.US,D,20250721,000000,83.76,84.51,82.96,83.19,93875,0
+ICFI.US,D,20250722,000000,83.35,85.8,83.35,84.7,130104,0
+ICFI.US,D,20250723,000000,85.45,86.867,85.43,86.72,85131,0
+ICFI.US,D,20250724,000000,86.05,87.3,85.03,86.2,91584,0
+ICFI.US,D,20250725,000000,85.9,86.83,84.9,86.08,146988,0
+ICFI.US,D,20250728,000000,85.95,85.95,83.85,84.39,154737,0
+ICFI.US,D,20250729,000000,84.89,84.89,83.26,83.63,137728,0
+ICFI.US,D,20250730,000000,83.33,84.095,82.095,82.78,98290,0
+ICFI.US,D,20250731,000000,81.95,85.9399,81.95,83.89,242383,0
+ICFI.US,D,20250801,000000,89.99,94,85.005,88.45,602772,0
+ICFI.US,D,20250804,000000,87.55,90.64,87.0101,89.97,238709,0
+ICFI.US,D,20250805,000000,89.67,91.355,89.63,90.39,184899,0
+ICFI.US,D,20250806,000000,91.03,91.815,88.85,90.65,286303,0
+ICFI.US,D,20250807,000000,91.1,94.5,89.98,92.27,304478,0
+ICFI.US,D,20250808,000000,92.08,95.29,91.885,94.84,310920,0
+ICFI.US,D,20250811,000000,95.11,95.92,93.36,94.4,215794,0
+ICFI.US,D,20250812,000000,94.14,96.215,93.21,95.63,217265,0
+ICFI.US,D,20250813,000000,95.72,99.98,94.99,99.66,272120,0
+ICFI.US,D,20250814,000000,98.44,98.9857,97.11,98.5,216890,0
+ICFI.US,D,20250815,000000,99,101.34,97.74,98.4,329996,0
+ICFI.US,D,20250818,000000,98,99.23,97.625,98.2,181473,0
+ICFI.US,D,20250819,000000,98.66,99.92,98.25,98.95,182901,0
+ICFI.US,D,20250820,000000,98.95,99.77,97.08,97.77,128049,0
+ICFI.US,D,20250821,000000,97.33,98.84,97.11,98.1,132022,0
+ICFI.US,D,20250822,000000,98.75,101.705,98.13,100.14,138863,0
+ICFI.US,D,20250825,000000,100.14,100.68,97.885,98.73,122893,0
+ICFI.US,D,20250826,000000,99.78,99.78,97.886,98.94,105848,0
+ICFI.US,D,20250827,000000,98.52,100.08,98.52,99.85,101226,0
+ICFI.US,D,20250828,000000,99.85,99.92,96.43,98.46,112805,0
+ICFI.US,D,20250829,000000,98.87,99.595,97.86,98.22,72877,0
+ICFI.US,D,20250902,000000,97.81,100.07,97.5,99.8,145183,0
+ICFI.US,D,20250903,000000,99.26,100.95,95.4,96.17,238914,0
+ICFI.US,D,20250904,000000,95.74,97.48,92.935,94.32,113887,0
+ICFI.US,D,20250905,000000,94.39,96.04,93.37,95.21,116774,0
+ICFI.US,D,20250908,000000,95.07,95.68,93.479,95.5,122223,0
+ICFI.US,D,20250909,000000,95.5,96.83,94.42,96.23,141897,0
+ICFI.US,D,20250910,000000,95.93,96.67,94.12,95.96,250854,0
+ICFI.US,D,20250911,000000,95.96,99.1,95.065,98.86,129392,0
+ICFI.US,D,20250912,000000,98.99,100.01,97.84,99.31,164915,0
+ICFI.US,D,20250915,000000,99.01,101.09,98.225,99.7,336676,0
+ICFI.US,D,20250916,000000,99.7,101.01,99.05,100.58,254186,0
+ICFI.US,D,20250917,000000,100.19,101.5,96.48,96.61,185139,0
+ICFI.US,D,20250918,000000,96.81,98.49,96.34,97.77,137789,0
+ICFI.US,D,20250919,000000,97.92,98.68,95,95.19,224123,0
+ICFI.US,D,20250922,000000,95.38,96.36,94,96,252913,0
+ICFI.US,D,20250923,000000,96.6,97.63,93.47,94.13,293865,0
+ICFI.US,D,20250924,000000,94.33,95.74,93.67,94.85,118237,0
+ICFI.US,D,20250925,000000,94.6,95.63,90.5601,92.19,163682,0
+ICFI.US,D,20250926,000000,92.71,93.29,91.6,93.04,108439,0
+ICFI.US,D,20250929,000000,93.22,94.27,91.84,93.1,188317,0
+ICFI.US,D,20250930,000000,92.75,94.015,92.425,92.8,162188,0
+ICFI.US,D,20251001,000000,92.92,94.68,91.85,94.49,104829,0
+ICFI.US,D,20251002,000000,94.39,94.89,92.685,93.96,102733,0
+ICFI.US,D,20251003,000000,94.16,95.66,94.01,94.145,155080,0
+ICFI.US,D,20251006,000000,94.24,95.28,93.78,94.59,108077,0
+ICFI.US,D,20251007,000000,94.71,94.96,92.205,92.45,154025,0
+ICFI.US,D,20251008,000000,93.05,93.215,91.835,92.6,100569,0
+ICFI.US,D,20251009,000000,92.37,92.5,87.51,88.3,195538,0
+ICFI.US,D,20251010,000000,88.7,89.3,86.195,86.54,225029,0
+ICFI.US,D,20251013,000000,86.8,87.86,85.71,86.85,177678,0
+ICFI.US,D,20251014,000000,86.59,87.6473,85.42,86.71,260291,0
+ICFI.US,D,20251015,000000,86.58,88.545,85.31,86.33,151019,0
+ICFI.US,D,20251016,000000,86.81,87.305,85.49,86.55,189029,0
+ICFI.US,D,20251017,000000,86.31,88.24,85.751,88.17,149705,0
+ICFI.US,D,20251020,000000,88.17,91.085,88.17,90.72,112553,0
+ICFI.US,D,20251021,000000,90.69,91.285,89.7717,91.19,80045,0
+ICFI.US,D,20251022,000000,90.97,91.61,89.32,89.56,122059,0
+ICFI.US,D,20251023,000000,89.87,91.42,89.59,90.84,81048,0
+ICFI.US,D,20251024,000000,91.23,91.23,86.49,90.11,241439,0
+ICFI.US,D,20251027,000000,90.06,90.06,87.655,87.94,178562,0
+ICFI.US,D,20251028,000000,87.19,89.41,86.62,88.135,332292,0
+ICFI.US,D,20251029,000000,87.41,88.68,85,85.59,229566,0
+ICFI.US,D,20251030,000000,84.79,86.46,84.68,85.46,199171,0
+ICFI.US,D,20251031,000000,77.47,81.61,72.0258,80.28,501124,0
+ICFI.US,D,20251103,000000,80.48,81.02,78.79,78.96,190887,0
+ICFI.US,D,20251104,000000,79.11,82.33,79.005,80.66,282354,0
+ICFI.US,D,20251105,000000,80.87,83.61,80.555,83.19,234505,0
+ICFI.US,D,20251106,000000,82.84,82.93,80.42,81.46,270215,0
+ICFI.US,D,20251107,000000,81.59,82.27,80.195,81.81,214021,0
+ICFI.US,D,20251110,000000,81.91,84.2,81.15,83.14,263331,0
+ICFI.US,D,20251111,000000,83.71,83.865,78.495,80.18,163481,0
+ICFI.US,D,20251112,000000,80.15,81.2,78.541,78.85,122406,0
+ICFI.US,D,20251113,000000,79.22,80.805,78.725,79.24,157890,0
+ICFI.US,D,20251114,000000,77.71,79.18,76.62,78.05,205594,0
+ICFI.US,D,20251117,000000,77.91,78.14,76.515,76.65,166096,0
+ICFI.US,D,20251118,000000,77.05,78.53,76.21,77.2,181480,0
+ICFI.US,D,20251119,000000,76.78,78.869,75.99,76.48,176369,0
+ICFI.US,D,20251120,000000,76.8,77.58,75.551,76.49,195982,0
+ICFI.US,D,20251121,000000,76.61,78.74,76.45,78.02,139624,0
+ICFI.US,D,20251124,000000,77.95,78,75.75,76.67,146980,0
+ICFI.US,D,20251125,000000,77.27,79.395,77.1101,78.43,181013,0
+ICFI.US,D,20251126,000000,78.24,79.23,77.84,78.98,141397,0
+ICFI.US,D,20251128,000000,78.82,79.178,77.8,78.04,104561,0
+ICFI.US,D,20251201,000000,77.83,78.8703,76.79,77.87,150171,0
+ICFI.US,D,20251202,000000,79.73,82.9,78.785,81.61,232482,0
+ICFI.US,D,20251203,000000,81.18,83.65,81.1455,83.61,135059,0
+ICFI.US,D,20251204,000000,84.01,86.85,84.01,85.37,184305,0
+ICFI.US,D,20251205,000000,84.61,85.2,83.37,85.06,128867,0
+ICFI.US,D,20251208,000000,84.83,85.98,82.19,82.49,195643,0
+ICFI.US,D,20251209,000000,82.47,83.65,81.4,83.15,155188,0
+ICFI.US,D,20251210,000000,83,86.89,82.48,86.53,241641,0
+ICFI.US,D,20251211,000000,86.93,89.19,86.11,89.1,199753,0
+ICFI.US,D,20251212,000000,89.77,89.91,86.84,87.08,166642,0
+ICFI.US,D,20251215,000000,87.15,87.94,85.51,86.71,121918,0
+ICFI.US,D,20251216,000000,87.2,88.25,85.35,87.68,226877,0
+ICFI.US,D,20251217,000000,87.32,88.47,86.17,86.46,167032,0
+ICFI.US,D,20251218,000000,86.77,88.58281,85.24,85.86,161604,0
+ICFI.US,D,20251219,000000,85.58,87.085,84.515,85.45,147279,0
+ICFI.US,D,20251222,000000,85.57,87.24,85.455,85.66,108145,0
+ICFI.US,D,20251223,000000,85.52,86.045,84.2379,85.56,112353,0
+ICFI.US,D,20251224,000000,85.42,86.94,85.045,86.48,44165,0
+ICFI.US,D,20251226,000000,86.58,86.65,85.55,86.18,72575,0
+ICFI.US,D,20251229,000000,86.29,88.99,85.625,88.57,242992,0
+ICFI.US,D,20251230,000000,87.92,89.1061,86.43,86.49,96299,0
+ICFI.US,D,20251231,000000,86.59,86.75,85.14,85.3,70907,0
+ICFI.US,D,20260102,000000,85.3,85.71,84.325,85.31,92262,0
+ICFI.US,D,20260105,000000,85.31,89.65,84.96,88.72,88465,0
+ICFI.US,D,20260106,000000,88.12,89.29,87.2725,88.72,114017,0
+ICFI.US,D,20260107,000000,88.74,89.42,86.21,87.77,161178,0
+ICFI.US,D,20260108,000000,87.27,93.05,87.27,92.44,222617,0
+ICFI.US,D,20260109,000000,92.63,93.9,91.34,93.88,119120,0
+ICFI.US,D,20260112,000000,93.31,94.99,90.9528,93.66,121957,0
+ICFI.US,D,20260113,000000,94.2,94.37,92.82,93.05,82833,0
+ICFI.US,D,20260114,000000,93.7,95.33,91.3323,94.79,142099,0
+ICFI.US,D,20260115,000000,94.75,97.8,89.625,96.92,153514,0
+ICFI.US,D,20260116,000000,97.72,97.9574,95.4,96.63,110581,0
+ICFI.US,D,20260120,000000,95.49,96.5699,94.36,94.53,144976,0
+ICFI.US,D,20260121,000000,94.68,96.52,94.68,95.84,141137,0
+ICFI.US,D,20260122,000000,95.84,97.53,95.5601,95.96,187784,0
+ICFI.US,D,20260123,000000,96.07,98.03,95.76,97.08,189338,0
+ICFI.US,D,20260126,000000,96.23,96.62,90.79,94.77,138610,0
+ICFI.US,D,20260127,000000,94.76,94.76,93.4,93.52,75875,0
+ICFI.US,D,20260128,000000,93.86,95.2,91.435,92.41,107701,0
+ICFI.US,D,20260129,000000,92.92,93.9,89.98,91.03,122653,0
+ICFI.US,D,20260130,000000,90.97,93.34,90.14,93.25,123933,0
+ICFI.US,D,20260202,000000,92.7,94.395,91.82,93.77,104765,0
+ICFI.US,D,20260203,000000,93.47,93.88,88.05,89.69,121262,0
+ICFI.US,D,20260204,000000,90.74,91.675,89.1,90.82,95795,0
+ICFI.US,D,20260205,000000,90.98,91.2,87.9325,88.34,109043,0
+ICFI.US,D,20260206,000000,88.77,89.255,86.525,87.07,186472,0
+ICFI.US,D,20260209,000000,87.55,88.775,85.45,86.35,156944,0
+ICFI.US,D,20260210,000000,86.23,87.67,85.31,87.17,122427,0
+ICFI.US,D,20260211,000000,87.84,87.84,78.025,78.42,196870,0
+ICFI.US,D,20260212,000000,78.29,79.705,75.13,75.6,194685,0
+ICFI.US,D,20260213,000000,76.28,77.6,75.545,77.01,218839,0
+ICFI.US,D,20260217,000000,77.46,78.22,75.785,75.94,136556,0
+ICFI.US,D,20260218,000000,76.08,78.52,75.98,77.91,107683,0
diff --git a/daily/us/nasdaq stocks/1/icucw.us.txt b/daily/us/nasdaq stocks/1/icucw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b161d9ecf731e7bd707b08fa22695c1d042a76e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/icucw.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICUCW.US,D,20210319,000000,0.43,0.43,0.3701,0.3799,233664,0
+ICUCW.US,D,20210322,000000,0.38,0.42,0.377499,0.37811,689035,0
+ICUCW.US,D,20210323,000000,0.38,0.486,0.3773,0.45,883603,0
+ICUCW.US,D,20210324,000000,0.45,0.45,0.39,0.4151,292534,0
+ICUCW.US,D,20210325,000000,0.42,0.42,0.3825,0.415,154246,0
+ICUCW.US,D,20210326,000000,0.38,0.42,0.38,0.4021,173589,0
+ICUCW.US,D,20210329,000000,0.4,0.43,0.3901,0.4201,291327,0
+ICUCW.US,D,20210330,000000,0.42,0.430001,0.39,0.4101,199759,0
+ICUCW.US,D,20210331,000000,0.3931,0.393101,0.329899,0.3898,728939,0
+ICUCW.US,D,20210401,000000,0.39,0.3999,0.35,0.3987,380542,0
+ICUCW.US,D,20210405,000000,0.3997,0.4,0.38,0.399899,45694,0
+ICUCW.US,D,20210406,000000,0.399899,0.41,0.391001,0.4088,118418,0
+ICUCW.US,D,20210407,000000,0.4001,0.4001,0.381,0.3901,98272,0
+ICUCW.US,D,20210408,000000,0.4,0.41,0.38,0.3901,94416,0
+ICUCW.US,D,20210409,000000,0.409899,0.4299,0.4,0.425,257041,0
+ICUCW.US,D,20210412,000000,0.403,0.4097,0.384,0.39,76201,0
+ICUCW.US,D,20210413,000000,0.4,0.419899,0.3999,0.3999,65777,0
+ICUCW.US,D,20210414,000000,0.41,0.41,0.3701,0.38,104477,0
+ICUCW.US,D,20210415,000000,0.3801,0.408899,0.371049,0.38,55226,0
+ICUCW.US,D,20210416,000000,0.38,0.3803,0.361,0.3701,52819,0
+ICUCW.US,D,20210419,000000,0.3601,0.374951,0.36,0.3601,36636,0
+ICUCW.US,D,20210420,000000,0.3601,0.39,0.36,0.361,120615,0
+ICUCW.US,D,20210421,000000,0.38,0.38,0.36,0.36,57573,0
+ICUCW.US,D,20210422,000000,0.37,0.38,0.36,0.3603,31985,0
+ICUCW.US,D,20210423,000000,0.3631,0.4,0.3631,0.39,115439,0
+ICUCW.US,D,20210426,000000,0.4,0.41,0.3601,0.399899,91425,0
+ICUCW.US,D,20210427,000000,0.3951,0.415,0.38,0.415,30411,0
+ICUCW.US,D,20210428,000000,0.4,0.41,0.3899,0.41,23827,0
+ICUCW.US,D,20210429,000000,0.4098,0.45,0.39,0.435,99738,0
+ICUCW.US,D,20210430,000000,0.47,0.47,0.3973,0.42,47607,0
+ICUCW.US,D,20210503,000000,0.4397,0.4397,0.395,0.42,17860,0
+ICUCW.US,D,20210504,000000,0.4396,0.4396,0.4063,0.43,49113,0
+ICUCW.US,D,20210505,000000,0.4395,0.4395,0.401601,0.42,21070,0
+ICUCW.US,D,20210506,000000,0.4195,0.43,0.4,0.42,141921,0
+ICUCW.US,D,20210507,000000,0.4238,0.4238,0.4105,0.415001,993,0
+ICUCW.US,D,20210510,000000,0.43,0.43,0.4,0.41,26503,0
+ICUCW.US,D,20210511,000000,0.4095,0.4197,0.39,0.4196,19921,0
+ICUCW.US,D,20210512,000000,0.39,0.3994,0.3671,0.37,28407,0
+ICUCW.US,D,20210513,000000,0.4,0.4,0.363,0.37,43957,0
+ICUCW.US,D,20210514,000000,0.3875,0.3875,0.35,0.38,136313,0
+ICUCW.US,D,20210517,000000,0.3864,0.3956,0.356825,0.3956,40454,0
+ICUCW.US,D,20210518,000000,0.3999,0.3999,0.369899,0.387401,1968,0
+ICUCW.US,D,20210519,000000,0.41,0.41,0.36,0.3894,19912,0
+ICUCW.US,D,20210520,000000,0.362,0.38,0.362,0.38,7250,0
+ICUCW.US,D,20210521,000000,0.3649,0.38,0.3635,0.3635,14073,0
+ICUCW.US,D,20210524,000000,0.357,0.375,0.3505,0.365,75355,0
+ICUCW.US,D,20210525,000000,0.378899,0.3899,0.36,0.3877,48335,0
+ICUCW.US,D,20210526,000000,0.385,0.4,0.38,0.38,36639,0
+ICUCW.US,D,20210527,000000,0.390101,0.4,0.38,0.38,40306,0
+ICUCW.US,D,20210528,000000,0.38,0.4,0.38,0.392551,22226,0
+ICUCW.US,D,20210601,000000,0.4,0.41,0.385,0.4,32823,0
+ICUCW.US,D,20210602,000000,0.4,0.43,0.4,0.43,67900,0
+ICUCW.US,D,20210603,000000,0.402,0.419,0.4001,0.418999,10259,0
+ICUCW.US,D,20210604,000000,0.41,0.415,0.4099,0.415,29050,0
+ICUCW.US,D,20210607,000000,0.41255,0.41255,0.405,0.4054,10186,0
+ICUCW.US,D,20210608,000000,0.41,0.44,0.3811,0.44,25182,0
+ICUCW.US,D,20210609,000000,0.45,0.45,0.4055,0.41,23661,0
+ICUCW.US,D,20210610,000000,0.43,0.45,0.4137,0.42,58427,0
+ICUCW.US,D,20210611,000000,0.432499,0.44,0.41,0.428,53620,0
+ICUCW.US,D,20210614,000000,0.42,0.46995,0.42,0.46995,56685,0
+ICUCW.US,D,20210615,000000,0.461,0.461,0.46,0.46,2828,0
+ICUCW.US,D,20210616,000000,0.46,0.535,0.46,0.51,46883,0
+ICUCW.US,D,20210617,000000,0.499799,0.499799,0.461,0.4896,37780,0
+ICUCW.US,D,20210618,000000,0.466,0.47528,0.465,0.465,16006,0
+ICUCW.US,D,20210621,000000,0.4661,0.489,0.465,0.465,91658,0
+ICUCW.US,D,20210622,000000,0.466,0.49,0.466,0.472,17048,0
+ICUCW.US,D,20210623,000000,0.4651,0.472,0.4651,0.471861,1648,0
+ICUCW.US,D,20210624,000000,0.469,0.5199,0.465,0.4965,42879,0
+ICUCW.US,D,20210625,000000,0.5,0.5,0.48,0.489899,42788,0
+ICUCW.US,D,20210628,000000,0.502,0.7,0.502,0.5101,107903,0
+ICUCW.US,D,20210629,000000,0.5201,0.5301,0.4751,0.4751,84531,0
+ICUCW.US,D,20210630,000000,0.501,0.512,0.485,0.5,53787,0
+ICUCW.US,D,20210701,000000,0.499899,0.5399,0.497499,0.5399,29083,0
+ICUCW.US,D,20210702,000000,0.52,0.57,0.49,0.5301,103346,0
+ICUCW.US,D,20210706,000000,0.569999,0.59,0.54,0.54,16428,0
+ICUCW.US,D,20210707,000000,0.540587,0.5799,0.5401,0.55,10965,0
+ICUCW.US,D,20210708,000000,0.579,0.59,0.549,0.55,48220,0
+ICUCW.US,D,20210709,000000,0.578,0.578,0.55,0.575,18746,0
+ICUCW.US,D,20210712,000000,0.5652,0.57799,0.5651,0.57,4706,0
+ICUCW.US,D,20210713,000000,0.5653,0.5751,0.5652,0.57,14678,0
+ICUCW.US,D,20210714,000000,0.5652,0.5726,0.5651,0.5651,69797,0
+ICUCW.US,D,20210715,000000,0.5701,0.5701,0.5651,0.5652,27828,0
+ICUCW.US,D,20210716,000000,0.572,0.58,0.5651,0.574999,42588,0
+ICUCW.US,D,20210719,000000,0.5797,0.5799,0.56,0.5651,190094,0
+ICUCW.US,D,20210720,000000,0.5652,0.568999,0.5651,0.5652,47152,0
+ICUCW.US,D,20210721,000000,0.569,0.580101,0.5662,0.58,42478,0
+ICUCW.US,D,20210722,000000,0.6,0.6,0.579751,0.59,24351,0
+ICUCW.US,D,20210723,000000,0.58,0.599599,0.58,0.58,13896,0
+ICUCW.US,D,20210726,000000,0.581101,0.589,0.57,0.57,66910,0
+ICUCW.US,D,20210727,000000,0.584,0.584,0.5507,0.5584,144187,0
+ICUCW.US,D,20210728,000000,0.57455,0.57455,0.5501,0.556101,54900,0
+ICUCW.US,D,20210729,000000,0.5551,0.565,0.5551,0.56,20750,0
+ICUCW.US,D,20210730,000000,0.56,0.562,0.5001,0.54,51571,0
+ICUCW.US,D,20210802,000000,0.539,0.54,0.445,0.5101,109759,0
+ICUCW.US,D,20210803,000000,0.519899,0.5211,0.519899,0.5211,17371,0
+ICUCW.US,D,20210804,000000,0.525,0.5538,0.5201,0.545,23654,0
+ICUCW.US,D,20210805,000000,0.531,0.531,0.5214,0.5214,26400,0
+ICUCW.US,D,20210806,000000,0.5211,0.5211,0.52,0.52,4100,0
+ICUCW.US,D,20210809,000000,0.53,0.53205,0.5103,0.532,25200,0
+ICUCW.US,D,20210810,000000,0.538899,0.539,0.5211,0.539,14850,0
+ICUCW.US,D,20210811,000000,0.5251,0.526,0.525,0.525,7300,0
+ICUCW.US,D,20210812,000000,0.5251,0.5261,0.525,0.525,3081,0
+ICUCW.US,D,20210813,000000,0.5261,0.5262,0.525,0.525,12404,0
+ICUCW.US,D,20210816,000000,0.525,0.526,0.52,0.5259,10700,0
+ICUCW.US,D,20210817,000000,0.5251,0.525101,0.52,0.5201,36229,0
+ICUCW.US,D,20210818,000000,0.4801,0.49605,0.4801,0.4901,4282,0
+ICUCW.US,D,20210819,000000,0.520551,0.535,0.49,0.4951,70967,0
+ICUCW.US,D,20210820,000000,0.49,0.4901,0.45,0.4751,49598,0
+ICUCW.US,D,20210823,000000,0.45,0.4673,0.4484,0.454899,35912,0
+ICUCW.US,D,20210824,000000,0.46005,0.46005,0.414101,0.42,51112,0
+ICUCW.US,D,20210825,000000,0.411201,0.428199,0.3701,0.38,193475,0
+ICUCW.US,D,20210826,000000,0.372,0.4,0.35,0.4,189545,0
+ICUCW.US,D,20210827,000000,0.37,0.399899,0.3604,0.3899,50211,0
+ICUCW.US,D,20210830,000000,0.4,0.4198,0.3896,0.41,56120,0
+ICUCW.US,D,20210831,000000,0.42,0.43,0.37,0.42,86933,0
+ICUCW.US,D,20210901,000000,0.38,0.4299,0.38,0.3997,14040,0
+ICUCW.US,D,20210902,000000,0.39,0.39505,0.388369,0.3904,38252,0
+ICUCW.US,D,20210903,000000,0.3901,0.40065,0.3901,0.40065,13561,0
+ICUCW.US,D,20210907,000000,0.38,0.41,0.38,0.3801,6100,0
+ICUCW.US,D,20210908,000000,0.394202,0.4375,0.394202,0.4,32194,0
+ICUCW.US,D,20210909,000000,0.41,0.41,0.382,0.402,21213,0
+ICUCW.US,D,20210910,000000,0.3997,0.4107,0.39,0.3949,36448,0
+ICUCW.US,D,20210913,000000,0.4,0.4,0.395,0.3999,11400,0
+ICUCW.US,D,20210914,000000,0.398,0.4,0.393,0.394,35496,0
+ICUCW.US,D,20210915,000000,0.4,0.4,0.3892,0.395,28275,0
+ICUCW.US,D,20210916,000000,0.4259,0.4259,0.385,0.3927,14638,0
+ICUCW.US,D,20210917,000000,0.4013,0.4013,0.4013,0.4013,583,0
+ICUCW.US,D,20210920,000000,0.3927,0.4122,0.3922,0.40745,25952,0
+ICUCW.US,D,20210921,000000,0.405,0.4299,0.4034,0.4299,22275,0
+ICUCW.US,D,20210922,000000,0.4479,0.4598,0.44,0.4499,5498,0
+ICUCW.US,D,20210923,000000,0.4999,0.5,0.450001,0.5,5100,0
+ICUCW.US,D,20210924,000000,0.5,0.5,0.424499,0.4598,61448,0
+ICUCW.US,D,20210927,000000,0.4997,0.4997,0.48,0.4898,4644,0
+ICUCW.US,D,20210928,000000,0.4999,0.4999,0.4455,0.46,5951,0
+ICUCW.US,D,20210929,000000,0.49,0.49,0.46,0.46,3041,0
+ICUCW.US,D,20210930,000000,0.4598,0.4599,0.4598,0.4598,874,0
+ICUCW.US,D,20211001,000000,0.46,0.46,0.44,0.46,48785,0
+ICUCW.US,D,20211004,000000,0.46,0.46,0.4311,0.455,37573,0
+ICUCW.US,D,20211005,000000,0.4742,0.4742,0.4376,0.45,3731,0
+ICUCW.US,D,20211006,000000,0.46,0.47,0.45,0.47,4438,0
+ICUCW.US,D,20211007,000000,0.47,0.475,0.43,0.475,32663,0
+ICUCW.US,D,20211008,000000,0.475,0.475,0.4405,0.4699,3414,0
+ICUCW.US,D,20211011,000000,0.4699,0.4699,0.4311,0.448,14001,0
+ICUCW.US,D,20211012,000000,0.448,0.4699,0.34,0.4699,55105,0
+ICUCW.US,D,20211013,000000,0.468,0.468,0.415,0.415,4298,0
+ICUCW.US,D,20211014,000000,0.462,0.462,0.412,0.4475,4110,0
+ICUCW.US,D,20211015,000000,0.466,0.466,0.43,0.436,3401,0
+ICUCW.US,D,20211018,000000,0.45,0.45,0.42,0.44,2482,0
+ICUCW.US,D,20211019,000000,0.4454,0.4454,0.4454,0.4454,360,0
+ICUCW.US,D,20211020,000000,0.44,0.4422,0.44,0.4422,1000,0
+ICUCW.US,D,20211021,000000,0.45,0.45,0.45,0.45,100,0
+ICUCW.US,D,20211022,000000,0.4698,0.65,0.46,0.485,544496,0
+ICUCW.US,D,20211025,000000,0.4603,0.61,0.4603,0.55,145080,0
+ICUCW.US,D,20211026,000000,0.58,0.67,0.53,0.54,90062,0
+ICUCW.US,D,20211027,000000,0.5002,0.538,0.4501,0.5267,19260,0
+ICUCW.US,D,20211028,000000,0.56,0.56,0.47,0.516,47685,0
+ICUCW.US,D,20211029,000000,0.4854,0.536,0.4801,0.517,9965,0
+ICUCW.US,D,20211101,000000,0.54,0.54,0.48,0.517,45211,0
+ICUCW.US,D,20211102,000000,0.53,0.538,0.5012,0.527,9319,0
+ICUCW.US,D,20211103,000000,0.55,0.57,0.4925,0.55,70840,0
+ICUCW.US,D,20211104,000000,0.557899,0.557899,0.504,0.539,20429,0
+ICUCW.US,D,20211105,000000,0.5469,0.61,0.51,0.539,93049,0
+ICUCW.US,D,20211108,000000,0.5469,0.5469,0.5469,0.5469,3000,0
+ICUCW.US,D,20211109,000000,0.55,0.55,0.5101,0.54,9500,0
+ICUCW.US,D,20211110,000000,0.57,0.57,0.45,0.509,63283,0
+ICUCW.US,D,20211111,000000,0.5398,0.5398,0.4901,0.499,11560,0
+ICUCW.US,D,20211112,000000,0.535,0.535,0.4915,0.5,4861,0
+ICUCW.US,D,20211115,000000,0.5,0.539,0.496,0.539,20857,0
+ICUCW.US,D,20211116,000000,0.535,0.5851,0.5299,0.5799,53119,0
+ICUCW.US,D,20211117,000000,0.58,0.58,0.58,0.58,3000,0
+ICUCW.US,D,20211118,000000,0.58,0.58,0.500101,0.55,4100,0
+ICUCW.US,D,20211119,000000,0.58,0.58,0.5101,0.5779,21661,0
+ICUCW.US,D,20211122,000000,0.58,0.58,0.5202,0.5499,5300,0
+ICUCW.US,D,20211123,000000,0.5499,0.5499,0.5101,0.538,9900,0
+ICUCW.US,D,20211124,000000,0.5445,0.5445,0.5445,0.5445,3174,0
+ICUCW.US,D,20211126,000000,0.54,0.54,0.5,0.53,6639,0
+ICUCW.US,D,20211129,000000,0.543,0.543,0.5001,0.54,4450,0
+ICUCW.US,D,20211130,000000,0.54,0.54,0.502,0.53,25476,0
+ICUCW.US,D,20211201,000000,0.535,0.535,0.4902,0.535,48852,0
+ICUCW.US,D,20211202,000000,0.535,0.535,0.5,0.5251,15606,0
+ICUCW.US,D,20211203,000000,0.525,0.525,0.5,0.523,16200,0
+ICUCW.US,D,20211206,000000,0.5,0.51,0.4804,0.5,20048,0
+ICUCW.US,D,20211207,000000,0.5,0.5035,0.481,0.481,8200,0
+ICUCW.US,D,20211208,000000,0.49,0.51,0.483,0.51,15258,0
+ICUCW.US,D,20211209,000000,0.48,0.51,0.48,0.51,25364,0
+ICUCW.US,D,20211214,000000,0.4711,0.4711,0.4711,0.4711,1000,0
+ICUCW.US,D,20211215,000000,0.5099,0.5099,0.5098,0.5098,200,0
+ICUCW.US,D,20211216,000000,0.4814,0.4814,0.4814,0.4814,500,0
+ICUCW.US,D,20211217,000000,0.4708,0.471,0.4601,0.4605,8329,0
+ICUCW.US,D,20211220,000000,0.4605,0.4605,0.4501,0.46,6700,0
+ICUCW.US,D,20211223,000000,0.46,0.46,0.46,0.46,10000,0
+ICUCW.US,D,20211228,000000,0.4501,0.451763,0.45,0.451763,7697,0
+ICUCW.US,D,20211229,000000,0.47,0.47,0.47,0.47,500,0
+ICUCW.US,D,20211230,000000,0.45,0.45,0.43,0.4302,4210,0
+ICUCW.US,D,20211231,000000,0.4745,0.4823,0.4299,0.4299,4000,0
+ICUCW.US,D,20220106,000000,0.4151,0.4151,0.39,0.4001,107449,0
+ICUCW.US,D,20220107,000000,0.38,0.41,0.37,0.4,14092,0
+ICUCW.US,D,20220110,000000,0.38,0.41,0.38,0.41,5620,0
+ICUCW.US,D,20220111,000000,0.4,0.49,0.38,0.467475,21876,0
+ICUCW.US,D,20220112,000000,0.43,0.43,0.42,0.42,1300,0
+ICUCW.US,D,20220113,000000,0.421,0.43545,0.421,0.421,628,0
+ICUCW.US,D,20220114,000000,0.4002,0.4002,0.3952,0.3952,2290,0
+ICUCW.US,D,20220118,000000,0.409,0.409,0.3802,0.3802,1201,0
+ICUCW.US,D,20220119,000000,0.417799,0.417799,0.380301,0.380301,1200,0
+ICUCW.US,D,20220120,000000,0.39,0.3901,0.39,0.3901,1100,0
+ICUCW.US,D,20220121,000000,0.3831,0.3831,0.3702,0.3702,2599,0
+ICUCW.US,D,20220124,000000,0.3601,0.375,0.27,0.2901,57878,0
+ICUCW.US,D,20220126,000000,0.3397,0.3493,0.31,0.31,12961,0
+ICUCW.US,D,20220127,000000,0.3399,0.34,0.3038,0.3221,20310,0
+ICUCW.US,D,20220128,000000,0.3038,0.32,0.3026,0.31,10401,0
+ICUCW.US,D,20220131,000000,0.31,0.31,0.3006,0.3053,25924,0
+ICUCW.US,D,20220201,000000,0.2947,0.3269,0.2947,0.3269,20101,0
+ICUCW.US,D,20220202,000000,0.31,0.3101,0.3096,0.31,28216,0
+ICUCW.US,D,20220203,000000,0.3003,0.3038,0.3003,0.3033,29356,0
+ICUCW.US,D,20220204,000000,0.2918,0.31,0.24,0.3097,38937,0
+ICUCW.US,D,20220207,000000,0.28,0.29,0.28,0.29,800,0
+ICUCW.US,D,20220208,000000,0.2899,0.29,0.2899,0.29,7000,0
+ICUCW.US,D,20220211,000000,0.2601,0.2649,0.2601,0.2649,7628,0
+ICUCW.US,D,20220214,000000,0.2648,0.2648,0.26393,0.2641,806,0
+ICUCW.US,D,20220215,000000,0.2648,0.2649,0.2647,0.2647,706,0
+ICUCW.US,D,20220216,000000,0.25,0.25,0.24,0.24,750,0
+ICUCW.US,D,20220217,000000,0.2498,0.25,0.2461,0.2461,6804,0
+ICUCW.US,D,20220218,000000,0.2418,0.2419,0.24,0.2419,1537,0
+ICUCW.US,D,20220222,000000,0.233,0.24,0.2101,0.24,1496,0
+ICUCW.US,D,20220223,000000,0.229899,0.23,0.229899,0.23,1200,0
+ICUCW.US,D,20220224,000000,0.2,0.22,0.1825,0.202111,11709,0
+ICUCW.US,D,20220225,000000,0.21,0.21,0.2099,0.21,1300,0
+ICUCW.US,D,20220228,000000,0.2,0.2,0.2,0.2,600,0
+ICUCW.US,D,20220301,000000,0.2099,0.2099,0.18,0.196845,3050,0
+ICUCW.US,D,20220302,000000,0.2,0.2,0.1999,0.1999,500,0
+ICUCW.US,D,20220303,000000,0.1999,0.1999,0.1999,0.1999,400,0
+ICUCW.US,D,20220304,000000,0.1999,0.1999,0.1999,0.1999,200,0
+ICUCW.US,D,20220307,000000,0.1979,0.1979,0.1849,0.1849,1000,0
+ICUCW.US,D,20220308,000000,0.1998,0.2024,0.1998,0.202,1855,0
+ICUCW.US,D,20220309,000000,0.195,0.202934,0.195,0.202934,1000,0
+ICUCW.US,D,20220310,000000,0.2,0.2,0.1686,0.1799,18534,0
+ICUCW.US,D,20220311,000000,0.1628,0.175,0.16,0.175,37947,0
+ICUCW.US,D,20220315,000000,0.1899,0.1899,0.1899,0.1899,906,0
+ICUCW.US,D,20220316,000000,0.1998,0.1999,0.18,0.18,1700,0
+ICUCW.US,D,20220317,000000,0.1999,0.1999,0.18,0.1999,9032,0
+ICUCW.US,D,20220318,000000,0.1999,0.1999,0.18,0.18,700,0
+ICUCW.US,D,20220321,000000,0.180101,0.180101,0.180101,0.180101,500,0
+ICUCW.US,D,20220322,000000,0.19,0.19,0.18,0.18745,707,0
+ICUCW.US,D,20220323,000000,0.19,0.19,0.18,0.1899,6482,0
+ICUCW.US,D,20220324,000000,0.1844,0.1845,0.1822,0.1845,2980,0
+ICUCW.US,D,20220325,000000,0.1803,0.1844,0.18,0.1833,3149,0
+ICUCW.US,D,20220328,000000,0.1842,0.21,0.18,0.2,62927,0
+ICUCW.US,D,20220329,000000,0.2079,0.2079,0.205,0.2079,3598,0
+ICUCW.US,D,20220330,000000,0.2074,0.2074,0.177801,0.18,4480,0
+ICUCW.US,D,20220331,000000,0.2069,0.2069,0.2069,0.2069,1010,0
+ICUCW.US,D,20220405,000000,0.2039,0.2039,0.2031,0.2039,826,0
+ICUCW.US,D,20220406,000000,0.1979,0.1979,0.191,0.191,2001,0
+ICUCW.US,D,20220407,000000,0.1978,0.1978,0.175501,0.1807,4501,0
+ICUCW.US,D,20220408,000000,0.1701,0.1789,0.1601,0.1789,9901,0
+ICUCW.US,D,20220411,000000,0.1958,0.1958,0.1797,0.1797,1205,0
+ICUCW.US,D,20220412,000000,0.19,0.1923,0.1601,0.1899,10200,0
+ICUCW.US,D,20220413,000000,0.176,0.176001,0.1604,0.17,3505,0
+ICUCW.US,D,20220414,000000,0.17,0.17,0.1678,0.1678,1000,0
+ICUCW.US,D,20220418,000000,0.17,0.1701,0.16,0.16,6693,0
+ICUCW.US,D,20220419,000000,0.1503,0.1503,0.1447,0.1447,31630,0
+ICUCW.US,D,20220420,000000,0.15,0.15,0.148299,0.15,5304,0
+ICUCW.US,D,20220421,000000,0.15,0.15,0.1383,0.1401,8386,0
+ICUCW.US,D,20220422,000000,0.2001,0.2469,0.15,0.1583,206769,0
+ICUCW.US,D,20220425,000000,0.16,0.16,0.1401,0.15,17180,0
+ICUCW.US,D,20220426,000000,0.139899,0.145,0.1303,0.145,6246,0
+ICUCW.US,D,20220427,000000,0.1315,0.1748,0.1315,0.1316,12131,0
+ICUCW.US,D,20220428,000000,0.1315,0.167,0.1315,0.1316,2861,0
+ICUCW.US,D,20220429,000000,0.1315,0.148,0.1315,0.14,19047,0
+ICUCW.US,D,20220502,000000,0.1315,0.155,0.1315,0.1318,21615,0
+ICUCW.US,D,20220503,000000,0.1852,0.1852,0.1315,0.1315,3331,0
+ICUCW.US,D,20220504,000000,0.131701,0.14,0.1305,0.14,31839,0
+ICUCW.US,D,20220505,000000,0.14,0.14,0.1305,0.14,25903,0
+ICUCW.US,D,20220506,000000,0.1533,0.1979,0.1532,0.1979,1700,0
+ICUCW.US,D,20220509,000000,0.198,0.198,0.1935,0.1939,3700,0
+ICUCW.US,D,20220510,000000,0.15955,0.1889,0.15955,0.1889,1100,0
+ICUCW.US,D,20220511,000000,0.1399,0.1399,0.1266,0.1266,7504,0
+ICUCW.US,D,20220512,000000,0.1386,0.1889,0.1386,0.1889,700,0
+ICUCW.US,D,20220513,000000,0.14,0.1559,0.14,0.1547,1100,0
+ICUCW.US,D,20220516,000000,0.14,0.1499,0.14,0.1499,1100,0
+ICUCW.US,D,20220517,000000,0.14,0.14,0.1201,0.1299,62505,0
+ICUCW.US,D,20220518,000000,0.14,0.1617,0.14,0.1617,1600,0
+ICUCW.US,D,20220519,000000,0.14,0.1533,0.1182,0.1197,2001,0
+ICUCW.US,D,20220520,000000,0.1105,0.15,0.1105,0.15,1769,0
+ICUCW.US,D,20220524,000000,0.15,0.15,0.1477,0.148,3200,0
+ICUCW.US,D,20220525,000000,0.15,0.15,0.1455,0.1455,1000,0
+ICUCW.US,D,20220526,000000,0.15,0.1889,0.1455,0.1889,1595,0
+ICUCW.US,D,20220527,000000,0.1201,0.14,0.1182,0.1182,4901,0
+ICUCW.US,D,20220531,000000,0.1294,0.1416,0.1294,0.1355,2105,0
+ICUCW.US,D,20220601,000000,0.1206,0.1762,0.1206,0.1337,1400,0
+ICUCW.US,D,20220602,000000,0.1464,0.19,0.1361,0.1799,3197,0
+ICUCW.US,D,20220603,000000,0.15,0.17,0.15,0.1649,2000,0
+ICUCW.US,D,20220606,000000,0.1101,0.1101,0.1101,0.1101,546,0
+ICUCW.US,D,20220607,000000,0.1599,0.1599,0.1207,0.1465,1869,0
+ICUCW.US,D,20220608,000000,0.13,0.13,0.1261,0.1261,700,0
+ICUCW.US,D,20220609,000000,0.1387,0.14,0.1244,0.1244,1501,0
+ICUCW.US,D,20220610,000000,0.1379,0.1379,0.1379,0.1379,600,0
+ICUCW.US,D,20220613,000000,0.112065,0.112065,0.112065,0.112065,2000,0
+ICUCW.US,D,20220614,000000,0.1319,0.1319,0.12,0.12,2824,0
+ICUCW.US,D,20220615,000000,0.12,0.12,0.1102,0.1102,1001,0
+ICUCW.US,D,20220616,000000,0.11,0.11,0.11,0.11,1506,0
+ICUCW.US,D,20220617,000000,0.1001,0.11,0.1001,0.11,1835,0
+ICUCW.US,D,20220621,000000,0.11,0.1124,0.1013,0.1124,4400,0
+ICUCW.US,D,20220622,000000,0.11,0.11,0.11,0.11,603,0
+ICUCW.US,D,20220623,000000,0.11,0.115,0.1098,0.1102,57500,0
+ICUCW.US,D,20220624,000000,0.115,0.115,0.115,0.115,1061,0
+ICUCW.US,D,20220627,000000,0.11,0.1125,0.11,0.1125,1600,0
+ICUCW.US,D,20220628,000000,0.0902,0.11,0.0902,0.11,1601,0
+ICUCW.US,D,20220630,000000,0.1125,0.1125,0.1125,0.1125,200,0
+ICUCW.US,D,20220701,000000,0.1125,0.1125,0.1124,0.1124,1286,0
+ICUCW.US,D,20220706,000000,0.1001,0.1001,0.1,0.1001,1960,0
+ICUCW.US,D,20220707,000000,0.1,0.1,0.1,0.1,600,0
+ICUCW.US,D,20220708,000000,0.0902,0.1,0.0902,0.1,1700,0
+ICUCW.US,D,20220711,000000,0.1001,0.1001,0.0931,0.1001,1906,0
+ICUCW.US,D,20220712,000000,0.0901,0.1,0.0901,0.1,7624,0
+ICUCW.US,D,20220713,000000,0.1037,0.10375,0.09,0.1001,23376,0
+ICUCW.US,D,20220714,000000,0.1,0.1,0.1,0.1,2100,0
+ICUCW.US,D,20220720,000000,0.099899,0.099899,0.099899,0.099899,1435,0
+ICUCW.US,D,20220726,000000,0.1,0.1,0.0989,0.0989,535,0
+ICUCW.US,D,20220727,000000,0.099,0.099,0.099,0.099,136,0
+ICUCW.US,D,20220729,000000,0.08,0.080201,0.08,0.080201,647,0
+ICUCW.US,D,20220801,000000,0.0801,0.085695,0.07,0.07,26285,0
+ICUCW.US,D,20220802,000000,0.0751,0.0751,0.0751,0.0751,300,0
+ICUCW.US,D,20220803,000000,0.09,0.090001,0.09,0.09,2166,0
+ICUCW.US,D,20220805,000000,0.085,0.085,0.0849,0.0849,458,0
+ICUCW.US,D,20220809,000000,0.084,0.084,0.0601,0.07,29427,0
+ICUCW.US,D,20220810,000000,0.07,0.0741,0.07,0.07,12500,0
+ICUCW.US,D,20220811,000000,0.07,0.07,0.07,0.07,800,0
+ICUCW.US,D,20220815,000000,0.069899,0.069899,0.0621,0.0661,800,0
+ICUCW.US,D,20220817,000000,0.0605,0.0796,0.06,0.0602,8759,0
+ICUCW.US,D,20220818,000000,0.0662,0.0662,0.0662,0.0662,126700,0
+ICUCW.US,D,20220819,000000,0.08,0.08,0.0601,0.0602,4001,0
+ICUCW.US,D,20220823,000000,0.082,0.082,0.0819,0.0819,2001,0
+ICUCW.US,D,20220824,000000,0.060301,0.0605,0.0602,0.0603,2113,0
+ICUCW.US,D,20220825,000000,0.0788,0.079,0.07,0.07,10351,0
+ICUCW.US,D,20220829,000000,0.0751,0.0751,0.07,0.07,12005,0
+ICUCW.US,D,20220901,000000,0.0502,0.0505,0.0502,0.0505,1054,0
+ICUCW.US,D,20220908,000000,0.055,0.06,0.0503,0.0506,5410,0
+ICUCW.US,D,20220909,000000,0.057401,0.06,0.057401,0.06,1601,0
+ICUCW.US,D,20220914,000000,0.0631,0.0725,0.0502,0.0593,24013,0
+ICUCW.US,D,20220915,000000,0.07,0.07,0.07,0.07,1212,0
+ICUCW.US,D,20220916,000000,0.0724,0.1012,0.0724,0.09,39555,0
+ICUCW.US,D,20220919,000000,0.0989,0.11,0.0989,0.1023,700,0
+ICUCW.US,D,20220920,000000,0.095101,0.095101,0.095,0.095,16230,0
+ICUCW.US,D,20220921,000000,0.1044,0.14,0.095,0.095,1851,0
+ICUCW.US,D,20220922,000000,0.099899,0.099899,0.0951,0.0951,2101,0
+ICUCW.US,D,20220923,000000,0.095201,0.1,0.079148,0.1,28700,0
+ICUCW.US,D,20220926,000000,0.1,0.1,0.0955,0.0955,2434,0
+ICUCW.US,D,20220927,000000,0.1,0.1,0.0973,0.0973,550,0
+ICUCW.US,D,20220928,000000,0.1,0.1,0.084,0.084,64934,0
+ICUCW.US,D,20220929,000000,0.0875,0.115,0.086,0.095,295695,0
+ICUCW.US,D,20220930,000000,0.0703,0.1,0.0702,0.0702,16763,0
+ICUCW.US,D,20221003,000000,0.086,0.0861,0.086,0.0861,200,0
+ICUCW.US,D,20221004,000000,0.110101,0.11025,0.0994,0.0994,3030,0
+ICUCW.US,D,20221005,000000,0.0926,0.1,0.091,0.0911,5600,0
+ICUCW.US,D,20221006,000000,0.145,0.145,0.12,0.12,3686,0
+ICUCW.US,D,20221007,000000,0.0951,0.1,0.0951,0.0975,53198,0
+ICUCW.US,D,20221010,000000,0.095,0.1,0.095,0.095,1945,0
+ICUCW.US,D,20221011,000000,0.095,0.1,0.0835,0.1,57116,0
+ICUCW.US,D,20221012,000000,0.12,0.12,0.0852,0.0995,53100,0
+ICUCW.US,D,20221013,000000,0.0992,0.102,0.0671,0.0975,177200,0
+ICUCW.US,D,20221014,000000,0.1,0.1,0.0951,0.1,49492,0
+ICUCW.US,D,20221017,000000,0.096,0.1,0.0517,0.0972,165778,0
+ICUCW.US,D,20221018,000000,0.0972,0.12,0.07,0.085,88251,0
+ICUCW.US,D,20221019,000000,0.12,0.169,0.078,0.09,410749,0
+ICUCW.US,D,20221020,000000,0.07,0.08,0.0551,0.0648,64624,0
+ICUCW.US,D,20221021,000000,0.0506,0.0601,0.0506,0.0579,26093,0
+ICUCW.US,D,20221024,000000,0.0502,0.069,0.0502,0.065,13226,0
+ICUCW.US,D,20221025,000000,0.0601,0.0601,0.0543,0.06,28496,0
+ICUCW.US,D,20221026,000000,0.07,0.2,0.07,0.13,516553,0
+ICUCW.US,D,20221027,000000,0.13,0.13,0.07,0.1199,189122,0
+ICUCW.US,D,20221028,000000,0.11,0.2,0.08461,0.11,821564,0
+ICUCW.US,D,20221031,000000,0.112,0.1443,0.093,0.11,122900,0
+ICUCW.US,D,20221101,000000,0.102,0.12,0.08,0.095,90900,0
+ICUCW.US,D,20221102,000000,0.1,0.1527,0.08,0.1199,218400,0
+ICUCW.US,D,20221103,000000,0.1743,0.1757,0.11,0.11,51765,0
+ICUCW.US,D,20221104,000000,0.1,0.1027,0.09,0.0949,116233,0
+ICUCW.US,D,20221107,000000,0.119,0.135,0.09,0.099,141829,0
+ICUCW.US,D,20221108,000000,0.0801,0.102,0.0801,0.0935,45012,0
+ICUCW.US,D,20221109,000000,0.118,0.119637,0.099899,0.1,30837,0
+ICUCW.US,D,20221110,000000,0.1,0.1,0.1,0.1,9305,0
+ICUCW.US,D,20221111,000000,0.119499,0.1196,0.1,0.1101,53263,0
+ICUCW.US,D,20221114,000000,0.14,0.14,0.0999,0.10395,53147,0
+ICUCW.US,D,20221115,000000,0.11,0.1199,0.1085,0.11,4232,0
+ICUCW.US,D,20221116,000000,0.11,0.11,0.0851,0.1,102552,0
+ICUCW.US,D,20221117,000000,0.0817,0.1257,0.0768,0.0875,265554,0
+ICUCW.US,D,20221118,000000,0.08,0.0946,0.08,0.0914,31533,0
+ICUCW.US,D,20221121,000000,0.124,0.16,0.1025,0.122349,540647,0
+ICUCW.US,D,20221122,000000,0.1199,0.1305,0.0922,0.1305,137689,0
+ICUCW.US,D,20221123,000000,0.1236,0.13,0.1001,0.12,10865,0
+ICUCW.US,D,20221125,000000,0.13,0.149499,0.12,0.12,5814,0
+ICUCW.US,D,20221128,000000,0.1101,0.1138,0.103,0.1138,6880,0
+ICUCW.US,D,20221129,000000,0.149999,0.149999,0.1076,0.1149,19462,0
+ICUCW.US,D,20221130,000000,0.112,0.112,0.112,0.112,1704,0
+ICUCW.US,D,20221201,000000,0.1,0.1264,0.09,0.1264,18406,0
+ICUCW.US,D,20221202,000000,0.1199,0.1199,0.1005,0.109,16593,0
+ICUCW.US,D,20221205,000000,0.085,0.12,0.085,0.1082,4128,0
+ICUCW.US,D,20221206,000000,0.099,0.1198,0.099,0.099,11520,0
+ICUCW.US,D,20221207,000000,0.11,0.12,0.095,0.1,39855,0
+ICUCW.US,D,20221208,000000,0.11,0.11,0.11,0.11,2606,0
+ICUCW.US,D,20221209,000000,0.102,0.102,0.0825,0.09925,25908,0
+ICUCW.US,D,20221212,000000,0.090001,0.1,0.08,0.1,46526,0
+ICUCW.US,D,20221213,000000,0.09,0.14,0.09,0.12,90388,0
+ICUCW.US,D,20221215,000000,0.139999,0.139999,0.0911,0.095199,17519,0
+ICUCW.US,D,20221216,000000,0.080101,0.088,0.080101,0.088,4650,0
+ICUCW.US,D,20221219,000000,0.1,0.1,0.1,0.1,2851,0
+ICUCW.US,D,20221220,000000,0.1,0.1,0.0637,0.1,156468,0
+ICUCW.US,D,20221221,000000,0.1099,0.1188,0.07,0.07,307449,0
+ICUCW.US,D,20221222,000000,0.098999,0.099,0.09,0.09,4081,0
+ICUCW.US,D,20221223,000000,0.0633,0.09,0.0633,0.0835,13187,0
+ICUCW.US,D,20221227,000000,0.09,0.09,0.08,0.08,60017,0
+ICUCW.US,D,20221228,000000,0.08,0.086606,0.07,0.086585,8413,0
+ICUCW.US,D,20221229,000000,0.089,0.0998,0.0748,0.0997,177140,0
+ICUCW.US,D,20221230,000000,0.0998,0.0998,0.063,0.09,57902,0
+ICUCW.US,D,20230103,000000,0.105,0.105,0.0851,0.0851,12601,0
+ICUCW.US,D,20230104,000000,0.085,0.0921,0.085,0.0901,12334,0
+ICUCW.US,D,20230105,000000,0.0925,0.1425,0.085,0.1,53998,0
+ICUCW.US,D,20230106,000000,0.09,0.1148,0.09,0.11,43293,0
+ICUCW.US,D,20230109,000000,0.1,0.1395,0.085,0.12,137417,0
+ICUCW.US,D,20230110,000000,0.13,0.13,0.1094,0.118552,184520,0
+ICUCW.US,D,20230111,000000,0.11,0.1384,0.0975,0.13,114016,0
+ICUCW.US,D,20230112,000000,0.1126,0.1126,0.1074,0.1084,75563,0
+ICUCW.US,D,20230113,000000,0.1101,0.1175,0.1101,0.115,41808,0
+ICUCW.US,D,20230117,000000,0.1149,0.1149,0.1001,0.105,66733,0
+ICUCW.US,D,20230118,000000,0.100101,0.1198,0.0975,0.1001,107325,0
+ICUCW.US,D,20230119,000000,0.1198,0.1198,0.1051,0.110058,50938,0
+ICUCW.US,D,20230120,000000,0.115,0.115,0.1109,0.111,5653,0
+ICUCW.US,D,20230123,000000,0.1,0.1725,0.087,0.13999,611411,0
+ICUCW.US,D,20230124,000000,0.140101,0.140101,0.1336,0.1336,3063,0
+ICUCW.US,D,20230125,000000,0.13,0.13,0.1129,0.125349,6082,0
+ICUCW.US,D,20230126,000000,0.14,0.14,0.119991,0.1299,23686,0
+ICUCW.US,D,20230127,000000,0.13,0.1451,0.11,0.12,37303,0
+ICUCW.US,D,20230130,000000,0.12,0.12,0.1101,0.1144,3219,0
+ICUCW.US,D,20230131,000000,0.12,0.1233,0.11,0.115,29434,0
+ICUCW.US,D,20230201,000000,0.11,0.11,0.11,0.11,10003,0
+ICUCW.US,D,20230203,000000,0.139999,0.139999,0.11,0.1101,20399,0
+ICUCW.US,D,20230206,000000,0.1397,0.1399,0.1199,0.13,22877,0
+ICUCW.US,D,20230207,000000,0.13,0.13501,0.0975,0.110101,77350,0
+ICUCW.US,D,20230208,000000,0.1101,0.145,0.1097,0.1314,350016,0
+ICUCW.US,D,20230209,000000,0.1928,0.235,0.1103,0.163,1644998,0
+ICUCW.US,D,20230210,000000,0.12,0.1339,0.1117,0.1249,54938,0
+ICUCW.US,D,20230213,000000,0.137,0.1425,0.1108,0.111,37006,0
+ICUCW.US,D,20230214,000000,0.1351,0.1441,0.1142,0.1441,303695,0
+ICUCW.US,D,20230215,000000,0.1441,0.1441,0.1228,0.13,65879,0
+ICUCW.US,D,20230216,000000,0.115,0.149,0.115,0.149,20892,0
+ICUCW.US,D,20230217,000000,0.145,0.145,0.119184,0.1204,20052,0
+ICUCW.US,D,20230221,000000,0.1475,0.1475,0.1108,0.1108,36062,0
+ICUCW.US,D,20230222,000000,0.1112,0.134899,0.0901,0.1,155362,0
+ICUCW.US,D,20230223,000000,0.0995,0.1249,0.0995,0.11,229910,0
+ICUCW.US,D,20230224,000000,0.112832,0.125,0.105,0.105,70798,0
+ICUCW.US,D,20230227,000000,0.11,0.1239,0.1068,0.108399,21016,0
+ICUCW.US,D,20230228,000000,0.11,0.12,0.11,0.12,7893,0
+ICUCW.US,D,20230301,000000,0.11,0.1199,0.1009,0.1096,44916,0
+ICUCW.US,D,20230302,000000,0.1247,0.125,0.11,0.125,61072,0
+ICUCW.US,D,20230306,000000,0.1101,0.1128,0.092666,0.11,41204,0
+ICUCW.US,D,20230308,000000,0.0972,0.099899,0.093,0.0988,16415,0
+ICUCW.US,D,20230309,000000,0.1,0.1,0.1,0.1,10076,0
+ICUCW.US,D,20230310,000000,0.11,0.124196,0.094473,0.0977,112994,0
+ICUCW.US,D,20230313,000000,0.1,0.11,0.095,0.0999,83668,0
+ICUCW.US,D,20230314,000000,0.109899,0.12,0.096,0.1,171304,0
+ICUCW.US,D,20230315,000000,0.1075,0.1075,0.095,0.1,7017,0
+ICUCW.US,D,20230316,000000,0.1,0.1001,0.07735,0.0925,108811,0
+ICUCW.US,D,20230317,000000,0.076,0.0901,0.0733,0.0899,124592,0
+ICUCW.US,D,20230320,000000,0.0885,0.09,0.0702,0.081099,46484,0
+ICUCW.US,D,20230321,000000,0.075299,0.09,0.0742,0.09,75318,0
+ICUCW.US,D,20230322,000000,0.0898,0.09,0.0801,0.09,20782,0
+ICUCW.US,D,20230323,000000,0.075,0.0886,0.0671,0.0881,32712,0
+ICUCW.US,D,20230324,000000,0.0711,0.0881,0.070401,0.08,6974,0
+ICUCW.US,D,20230327,000000,0.093,0.095,0.080201,0.089983,64252,0
+ICUCW.US,D,20230328,000000,0.0898,0.0898,0.085,0.0851,66637,0
+ICUCW.US,D,20230329,000000,0.0899,0.09,0.068,0.0812,244739,0
+ICUCW.US,D,20230330,000000,0.0736,0.0859,0.0736,0.0848,20944,0
+ICUCW.US,D,20230404,000000,0.0743,0.09,0.0732,0.0792,70546,0
+ICUCW.US,D,20230405,000000,0.07665,0.08,0.07,0.07,33264,0
+ICUCW.US,D,20230406,000000,0.07,0.0798,0.0656,0.0656,15603,0
+ICUCW.US,D,20230410,000000,0.077499,0.077499,0.075,0.075,15031,0
+ICUCW.US,D,20230411,000000,0.0775,0.08,0.0652,0.08,66968,0
+ICUCW.US,D,20230412,000000,0.08,0.085,0.08,0.0806,99557,0
+ICUCW.US,D,20230413,000000,0.08,0.0875,0.08,0.085,65002,0
+ICUCW.US,D,20230414,000000,0.082,0.085,0.066,0.0849,26441,0
+ICUCW.US,D,20230417,000000,0.07947,0.085,0.0777,0.085,40638,0
+ICUCW.US,D,20230418,000000,0.087499,0.0875,0.0874,0.0875,27631,0
+ICUCW.US,D,20230419,000000,0.0757,0.087299,0.0651,0.08,88140,0
+ICUCW.US,D,20230420,000000,0.0861,0.0861,0.0859,0.0859,3170,0
+ICUCW.US,D,20230421,000000,0.0666,0.079,0.0533,0.0737,168561,0
+ICUCW.US,D,20230424,000000,0.0791,0.08,0.0556,0.06825,41611,0
+ICUCW.US,D,20230425,000000,0.0631,0.075,0.059999,0.0725,12024,0
+ICUCW.US,D,20230426,000000,0.0595,0.0798,0.0551,0.056,2797,0
+ICUCW.US,D,20230427,000000,0.075,0.0789,0.0602,0.072,18447,0
+ICUCW.US,D,20230428,000000,0.072,0.075,0.0511,0.075,97347,0
+ICUCW.US,D,20230501,000000,0.074999,0.075,0.062086,0.0621,11835,0
+ICUCW.US,D,20230502,000000,0.0749,0.0749,0.0749,0.0749,1032,0
+ICUCW.US,D,20230504,000000,0.062,0.0684,0.052,0.0684,8163,0
+ICUCW.US,D,20230505,000000,0.0692,0.07,0.0522,0.0645,16978,0
+ICUCW.US,D,20230508,000000,0.053,0.0675,0.0523,0.0674,2575,0
+ICUCW.US,D,20230509,000000,0.0651,0.0672,0.0651,0.0672,5706,0
+ICUCW.US,D,20230510,000000,0.05,0.05,0.03,0.0461,239757,0
+ICUCW.US,D,20230511,000000,0.0495,0.05,0.0322,0.0349,108438,0
+ICUCW.US,D,20230512,000000,0.0323,0.0404,0.0271,0.038,126422,0
+ICUCW.US,D,20230515,000000,0.0393,0.0434,0.038,0.0401,22155,0
+ICUCW.US,D,20230516,000000,0.0428,0.0428,0.0399,0.0399,6350,0
+ICUCW.US,D,20230518,000000,0.0413,0.0478,0.03515,0.0399,494771,0
+ICUCW.US,D,20230519,000000,0.0362,0.04,0.0348,0.038,30141,0
+ICUCW.US,D,20230522,000000,0.0331,0.035,0.0331,0.035,34500,0
+ICUCW.US,D,20230523,000000,0.0315,0.0383,0.0315,0.0375,103764,0
+ICUCW.US,D,20230525,000000,0.0305,0.0351,0.03,0.03,24142,0
+ICUCW.US,D,20230526,000000,0.0393,0.0393,0.03,0.03,32561,0
+ICUCW.US,D,20230530,000000,0.035,0.035,0.03,0.032749,3227,0
+ICUCW.US,D,20230531,000000,0.035,0.035,0.0301,0.033,84806,0
+ICUCW.US,D,20230601,000000,0.033,0.0396,0.0303,0.0365,33866,0
+ICUCW.US,D,20230602,000000,0.036,0.036,0.035,0.035,1893,0
+ICUCW.US,D,20230605,000000,0.03498,0.03498,0.0305,0.0335,90082,0
+ICUCW.US,D,20230606,000000,0.0303,0.035,0.0303,0.035,30825,0
+ICUCW.US,D,20230607,000000,0.0309,0.035,0.0307,0.0345,13252,0
+ICUCW.US,D,20230608,000000,0.0303,0.0303,0.03,0.0303,3080,0
+ICUCW.US,D,20230609,000000,0.0347,0.038,0.0331,0.038,25049,0
+ICUCW.US,D,20230612,000000,0.038,0.038,0.033049,0.0369,24203,0
+ICUCW.US,D,20230613,000000,0.0342,0.0342,0.0341,0.0342,3050,0
+ICUCW.US,D,20230614,000000,0.02947,0.0349,0.02947,0.034899,15066,0
+ICUCW.US,D,20230615,000000,0.0328,0.0347,0.0328,0.0347,5588,0
+ICUCW.US,D,20230616,000000,0.0347,0.035,0.0286,0.035,30499,0
+ICUCW.US,D,20230620,000000,0.035,0.04,0.033,0.0331,172262,0
+ICUCW.US,D,20230621,000000,0.036353,0.037,0.0314,0.037,173523,0
+ICUCW.US,D,20230622,000000,0.035262,0.0353,0.0272,0.031,59362,0
+ICUCW.US,D,20230623,000000,0.0365,0.0368,0.0304,0.0368,17339,0
+ICUCW.US,D,20230626,000000,0.0365,0.0365,0.036,0.036,1607,0
+ICUCW.US,D,20230627,000000,0.0299,0.0365,0.028899,0.0364,27635,0
+ICUCW.US,D,20230628,000000,0.0364,0.0365,0.0363,0.0365,5092,0
+ICUCW.US,D,20230629,000000,0.035,0.0363,0.03425,0.0363,4816,0
+ICUCW.US,D,20230630,000000,0.0333,0.0365,0.0276,0.0365,50226,0
+ICUCW.US,D,20230703,000000,0.036,0.0379,0.036,0.0379,2833,0
+ICUCW.US,D,20230705,000000,0.038,0.038,0.038,0.038,1007,0
+ICUCW.US,D,20230707,000000,0.0353,0.04,0.0348,0.0353,33900,0
+ICUCW.US,D,20230710,000000,0.035,0.0353,0.03315,0.0352,8159,0
+ICUCW.US,D,20230711,000000,0.0352,0.036,0.035,0.035,8023,0
+ICUCW.US,D,20230712,000000,0.0373,0.0373,0.037,0.0371,5598,0
+ICUCW.US,D,20230713,000000,0.0252,0.0344,0.0208,0.0343,25366,0
+ICUCW.US,D,20230714,000000,0.034,0.036,0.034,0.035,15467,0
+ICUCW.US,D,20230717,000000,0.0292,0.0349,0.0292,0.0349,610,0
+ICUCW.US,D,20230718,000000,0.03,0.035,0.03,0.035,3841,0
+ICUCW.US,D,20230719,000000,0.034999,0.034999,0.034999,0.034999,450,0
+ICUCW.US,D,20230720,000000,0.0353,0.04,0.0301,0.0301,5279,0
+ICUCW.US,D,20230721,000000,0.0387,0.0387,0.038,0.038,1055,0
+ICUCW.US,D,20230724,000000,0.0317,0.04,0.03,0.04,17914,0
+ICUCW.US,D,20230725,000000,0.0384,0.04,0.0384,0.04,5210,0
+ICUCW.US,D,20230726,000000,0.035,0.0368,0.035,0.0368,748,0
+ICUCW.US,D,20230728,000000,0.0396,0.04,0.0396,0.04,1079,0
+ICUCW.US,D,20230801,000000,0.0387,0.0387,0.0387,0.0387,179,0
+ICUCW.US,D,20230802,000000,0.04,0.04,0.0301,0.0301,5007,0
+ICUCW.US,D,20230803,000000,0.0333,0.0333,0.0331,0.0331,400,0
+ICUCW.US,D,20230804,000000,0.0375,0.0375,0.0375,0.0375,156,0
+ICUCW.US,D,20230808,000000,0.03,0.0354,0.03,0.0354,55305,0
+ICUCW.US,D,20230809,000000,0.034,0.039,0.0283,0.039,63418,0
+ICUCW.US,D,20230810,000000,0.0302,0.038437,0.020353,0.038437,2898,0
+ICUCW.US,D,20230811,000000,0.0377,0.038,0.0377,0.038,1479,0
+ICUCW.US,D,20230814,000000,0.0291,0.032,0.025,0.032,18772,0
+ICUCW.US,D,20230815,000000,0.032,0.032,0.0317,0.0319,1684,0
+ICUCW.US,D,20230816,000000,0.0253,0.0317,0.006,0.0296,259989,0
+ICUCW.US,D,20230817,000000,0.017,0.0275,0.017,0.0201,37293,0
+ICUCW.US,D,20230818,000000,0.023,0.026,0.0188,0.024438,61028,0
+ICUCW.US,D,20230821,000000,0.0341,0.0341,0.0341,0.0341,217,0
+ICUCW.US,D,20230822,000000,0.030901,0.030901,0.0257,0.0257,6233,0
+ICUCW.US,D,20230825,000000,0.027699,0.027699,0.025,0.0268,9875,0
+ICUCW.US,D,20230829,000000,0.0161,0.0161,0.0105,0.015,12218,0
+ICUCW.US,D,20230830,000000,0.0156,0.0243,0.013,0.0167,14167,0
+ICUCW.US,D,20230831,000000,0.0171,0.018,0.014,0.0161,322972,0
+ICUCW.US,D,20230901,000000,0.0162,0.0162,0.0112,0.0125,12581,0
+ICUCW.US,D,20230907,000000,0.0127,0.0127,0.0101,0.0101,30254,0
+ICUCW.US,D,20230908,000000,0.019,0.0215,0.0112,0.0119,26065,0
+ICUCW.US,D,20230911,000000,0.0179,0.018,0.0143,0.0149,9169,0
+ICUCW.US,D,20230913,000000,0.016,0.018,0.0102,0.0102,37480,0
+ICUCW.US,D,20230914,000000,0.0375,0.04,0.0116,0.03,1591984,0
+ICUCW.US,D,20230915,000000,0.019,0.0216,0.0143,0.0171,314759,0
+ICUCW.US,D,20230918,000000,0.0172,0.0172,0.0144,0.0144,46899,0
+ICUCW.US,D,20230919,000000,0.014101,0.01475,0.014,0.014,15867,0
+ICUCW.US,D,20230920,000000,0.0125,0.0126,0.0121,0.0121,106871,0
+ICUCW.US,D,20230921,000000,0.0138,0.0138,0.0097,0.0097,172520,0
+ICUCW.US,D,20230922,000000,0.0092,0.01,0.0077,0.0078,99743,0
+ICUCW.US,D,20230925,000000,0.0089,0.00948,0.00885,0.009,97857,0
+ICUCW.US,D,20230926,000000,0.01,0.0101,0.0099,0.01,19278,0
+ICUCW.US,D,20230927,000000,0.011,0.0432,0.01,0.0136,949743,0
+ICUCW.US,D,20230928,000000,0.01,0.02,0.0097,0.015,286278,0
+ICUCW.US,D,20230929,000000,0.015,0.0228,0.0115,0.0141,471483,0
+ICUCW.US,D,20231002,000000,0.0303,0.0303,0.015,0.02,433358,0
+ICUCW.US,D,20231003,000000,0.0239,0.0353,0.0219,0.03,1111123,0
+ICUCW.US,D,20231004,000000,0.0288,0.03,0.02,0.0294,245123,0
+ICUCW.US,D,20231005,000000,0.0275,0.038,0.0205,0.0348,343217,0
+ICUCW.US,D,20231006,000000,0.0235,0.0328,0.0212,0.0253,171596,0
+ICUCW.US,D,20231009,000000,0.022,0.0251,0.0191,0.0239,97953,0
+ICUCW.US,D,20231010,000000,0.02,0.0274,0.0195,0.0197,26736,0
+ICUCW.US,D,20231011,000000,0.027,0.0383,0.0249,0.0266,156097,0
+ICUCW.US,D,20231012,000000,0.035,0.0398,0.027401,0.0298,216205,0
+ICUCW.US,D,20231013,000000,0.0311,0.034899,0.0274,0.0274,26666,0
+ICUCW.US,D,20231016,000000,0.0275,0.0348,0.022,0.024,173296,0
+ICUCW.US,D,20231017,000000,0.028,0.031899,0.0225,0.024,51148,0
+ICUCW.US,D,20231018,000000,0.029194,0.04,0.025,0.04,794412,0
+ICUCW.US,D,20231019,000000,0.05,0.07,0.0417,0.0588,1731920,0
+ICUCW.US,D,20231020,000000,0.05,0.055,0.0417,0.045,201347,0
+ICUCW.US,D,20231023,000000,0.04,0.0476,0.0306,0.0469,101668,0
+ICUCW.US,D,20231024,000000,0.0453,0.055,0.04,0.05,172953,0
+ICUCW.US,D,20231025,000000,0.0654,0.0654,0.045,0.0577,148562,0
+ICUCW.US,D,20231026,000000,0.061,0.061,0.0443,0.055,198563,0
+ICUCW.US,D,20231027,000000,0.076799,0.0768,0.06,0.0692,418742,0
+ICUCW.US,D,20231030,000000,0.0687,0.069,0.03,0.0498,743412,0
+ICUCW.US,D,20231031,000000,0.0454,0.0454,0.0401,0.0444,75487,0
+ICUCW.US,D,20231101,000000,0.0405,0.0535,0.0321,0.05,137479,0
+ICUCW.US,D,20231102,000000,0.05,0.05,0.0412,0.0473,95262,0
+ICUCW.US,D,20231103,000000,0.045,0.0533,0.0412,0.045,71228,0
+ICUCW.US,D,20231106,000000,0.045,0.05,0.0405,0.04235,20820,0
+ICUCW.US,D,20231107,000000,0.0486,0.0486,0.0362,0.038,93634,0
+ICUCW.US,D,20231108,000000,0.0402,0.0459,0.0311,0.035,65623,0
+ICUCW.US,D,20231109,000000,0.0435,0.0435,0.03,0.0384,105725,0
+ICUCW.US,D,20231110,000000,0.033,0.0383,0.03,0.0311,106391,0
+ICUCW.US,D,20231113,000000,0.0355,0.05,0.033,0.0461,83006,0
+ICUCW.US,D,20231114,000000,0.0461,0.0461,0.0458,0.046,38548,0
+ICUCW.US,D,20231115,000000,0.0499,0.0499,0.036,0.047,57113,0
+ICUCW.US,D,20231116,000000,0.048,0.04802,0.0401,0.0412,44228,0
+ICUCW.US,D,20231117,000000,0.0485,0.055,0.04,0.04,108053,0
+ICUCW.US,D,20231120,000000,0.0404,0.04485,0.0352,0.038,54080,0
+ICUCW.US,D,20231121,000000,0.035,0.0445,0.035,0.0354,69121,0
+ICUCW.US,D,20231122,000000,0.038,0.038,0.035,0.035,102484,0
+ICUCW.US,D,20231124,000000,0.035,0.0367,0.035,0.0367,3856,0
+ICUCW.US,D,20231127,000000,0.0364,0.04,0.025,0.029,264378,0
+ICUCW.US,D,20231128,000000,0.04,0.04,0.0252,0.0349,404645,0
+ICUCW.US,D,20231129,000000,0.0349,0.0349,0.03075,0.0349,106499,0
+ICUCW.US,D,20231130,000000,0.04,0.04,0.0302,0.034,32900,0
+ICUCW.US,D,20231201,000000,0.031663,0.0377,0.031663,0.033,129583,0
+ICUCW.US,D,20231204,000000,0.033,0.04,0.0322,0.0398,205984,0
+ICUCW.US,D,20231205,000000,0.0385,0.04,0.0322,0.04,44418,0
+ICUCW.US,D,20231206,000000,0.039,0.039,0.0252,0.0369,92096,0
+ICUCW.US,D,20231207,000000,0.0296,0.0369,0.026,0.0342,93101,0
+ICUCW.US,D,20231208,000000,0.029899,0.03475,0.029899,0.033899,143209,0
+ICUCW.US,D,20231211,000000,0.0339,0.034,0.0262,0.03205,109140,0
+ICUCW.US,D,20231212,000000,0.0261,0.031,0.025573,0.029,27131,0
+ICUCW.US,D,20231213,000000,0.029,0.0339,0.0285,0.0329,95114,0
+ICUCW.US,D,20231214,000000,0.033,0.04,0.0276,0.04,82880,0
+ICUCW.US,D,20231215,000000,0.04,0.0424,0.03,0.040499,76408,0
+ICUCW.US,D,20231218,000000,0.0302,0.0449,0.0302,0.0449,45996,0
+ICUCW.US,D,20231219,000000,0.0419,0.0419,0.0301,0.0391,76256,0
+ICUCW.US,D,20231220,000000,0.0305,0.038,0.0305,0.0376,16362,0
+ICUCW.US,D,20231221,000000,0.030301,0.0376,0.030301,0.030301,9008,0
+ICUCW.US,D,20231222,000000,0.03,0.036,0.028,0.0338,9864,0
+ICUCW.US,D,20231226,000000,0.0338,0.0345,0.0281,0.0325,28989,0
+ICUCW.US,D,20231227,000000,0.0325,0.0348,0.03,0.03,9005,0
+ICUCW.US,D,20231228,000000,0.0344,0.0344,0.0301,0.0302,25248,0
+ICUCW.US,D,20231229,000000,0.0309,0.032,0.03,0.0304,39616,0
+ICUCW.US,D,20240102,000000,0.0304,0.0335,0.025,0.0319,108325,0
+ICUCW.US,D,20240103,000000,0.0291,0.0318,0.0291,0.0318,1940,0
+ICUCW.US,D,20240104,000000,0.031,0.0322,0.03,0.0322,17254,0
+ICUCW.US,D,20240105,000000,0.0373,0.04,0.02935,0.0392,32926,0
+ICUCW.US,D,20240108,000000,0.0399,0.0439,0.0312,0.0366,131788,0
+ICUCW.US,D,20240109,000000,0.0419,0.042,0.0409,0.040967,52717,0
+ICUCW.US,D,20240110,000000,0.0438,0.0438,0.04,0.0436,16183,0
+ICUCW.US,D,20240111,000000,0.0435,0.0435,0.0315,0.0399,14181,0
+ICUCW.US,D,20240112,000000,0.0438,0.0438,0.04,0.0432,25762,0
+ICUCW.US,D,20240116,000000,0.0439,0.0439,0.0375,0.0435,89610,0
+ICUCW.US,D,20240117,000000,0.0439,0.0499,0.0438,0.0497,55493,0
+ICUCW.US,D,20240118,000000,0.05,0.05,0.0455,0.046,60357,0
+ICUCW.US,D,20240119,000000,0.05,0.0593,0.0499,0.0533,96701,0
+ICUCW.US,D,20240122,000000,0.0593,0.06,0.0527,0.056,89128,0
+ICUCW.US,D,20240123,000000,0.0559,0.075,0.052,0.0738,142840,0
+ICUCW.US,D,20240124,000000,0.08,0.08,0.0519,0.0699,132039,0
+ICUCW.US,D,20240125,000000,0.068707,0.0727,0.059,0.065,121427,0
+ICUCW.US,D,20240126,000000,0.0799,0.09,0.0531,0.08,690346,0
+ICUCW.US,D,20240129,000000,0.0899,0.0899,0.08,0.0851,87149,0
+ICUCW.US,D,20240130,000000,0.0851,0.089,0.084,0.089,22154,0
+ICUCW.US,D,20240131,000000,0.0889,0.0889,0.0597,0.084,41391,0
+ICUCW.US,D,20240201,000000,0.0851,0.085101,0.072,0.0849,72591,0
+ICUCW.US,D,20240202,000000,0.09,0.09,0.074,0.09,157482,0
+ICUCW.US,D,20240205,000000,0.0989,0.0989,0.089,0.09,34494,0
+ICUCW.US,D,20240206,000000,0.09,0.09,0.084,0.0891,70982,0
+ICUCW.US,D,20240207,000000,0.0899,0.09,0.0706,0.09,72014,0
+ICUCW.US,D,20240208,000000,0.0966,0.0974,0.089,0.0891,45582,0
+ICUCW.US,D,20240209,000000,0.089,0.09,0.08,0.0851,24812,0
+ICUCW.US,D,20240212,000000,0.105,0.1589,0.099,0.13,826489,0
+ICUCW.US,D,20240213,000000,0.145,0.1499,0.119399,0.14,194635,0
+ICUCW.US,D,20240214,000000,0.155,0.2,0.1511,0.1899,744062,0
+ICUCW.US,D,20240215,000000,0.18,0.2075,0.16,0.1905,506545,0
+ICUCW.US,D,20240216,000000,0.2055,0.33,0.2055,0.3,607736,0
+ICUCW.US,D,20240220,000000,0.34,0.363749,0.2705,0.3499,549686,0
+ICUCW.US,D,20240221,000000,0.3232,0.337,0.26,0.3069,307467,0
+ICUCW.US,D,20240222,000000,0.43,0.43,0.153,0.176442,1453767,0
+ICUCW.US,D,20240223,000000,0.1499,0.1782,0.12,0.1384,459850,0
+ICUCW.US,D,20240226,000000,0.142,0.2374,0.125,0.1635,824715,0
+ICUCW.US,D,20240227,000000,0.165,0.1885,0.1401,0.1576,420253,0
+ICUCW.US,D,20240228,000000,0.155,0.155,0.11,0.121,182068,0
+ICUCW.US,D,20240229,000000,0.144899,0.15,0.121,0.1317,83831,0
+ICUCW.US,D,20240301,000000,0.15,0.19,0.15,0.16,155206,0
+ICUCW.US,D,20240304,000000,0.178,0.195,0.161001,0.1712,167366,0
+ICUCW.US,D,20240305,000000,0.1631,0.207,0.1327,0.1514,334634,0
+ICUCW.US,D,20240306,000000,0.141,0.16,0.12,0.1285,465444,0
+ICUCW.US,D,20240307,000000,0.1299,0.1805,0.101,0.16,277197,0
+ICUCW.US,D,20240308,000000,0.165,0.1797,0.1545,0.170098,189342,0
+ICUCW.US,D,20240311,000000,0.1851,0.19,0.1653,0.177,97513,0
+ICUCW.US,D,20240312,000000,0.1997,0.205,0.15485,0.17,618651,0
+ICUCW.US,D,20240313,000000,0.1796,0.189,0.1412,0.15,101901,0
+ICUCW.US,D,20240314,000000,0.17,0.1776,0.12,0.13,238861,0
+ICUCW.US,D,20240315,000000,0.1642,0.17,0.14,0.1413,172493,0
+ICUCW.US,D,20240318,000000,0.1584,0.1798,0.1424,0.1436,163542,0
+ICUCW.US,D,20240319,000000,0.1515,0.16,0.143,0.1442,109145,0
+ICUCW.US,D,20240320,000000,0.15,0.165,0.143,0.14301,63621,0
+ICUCW.US,D,20240321,000000,0.16,0.1688,0.135,0.135,74550,0
+ICUCW.US,D,20240322,000000,0.153551,0.153551,0.1315,0.132,44776,0
+ICUCW.US,D,20240325,000000,0.14,0.1563,0.133,0.135,95738,0
+ICUCW.US,D,20240326,000000,0.149,0.17,0.1353,0.1525,92636,0
+ICUCW.US,D,20240327,000000,0.15,0.16,0.1381,0.1381,171865,0
+ICUCW.US,D,20240328,000000,0.1364,0.1536,0.13,0.146,138859,0
+ICUCW.US,D,20240401,000000,0.1399,0.1563,0.1391,0.14,45155,0
+ICUCW.US,D,20240402,000000,0.1496,0.153,0.128149,0.1386,87747,0
+ICUCW.US,D,20240403,000000,0.14,0.14,0.125,0.132501,24313,0
+ICUCW.US,D,20240404,000000,0.1325,0.1499,0.125,0.1275,48920,0
+ICUCW.US,D,20240405,000000,0.131,0.139,0.131,0.138699,16150,0
+ICUCW.US,D,20240408,000000,0.13,0.1388,0.13,0.13,23658,0
+ICUCW.US,D,20240409,000000,0.1365,0.1377,0.125,0.1257,29639,0
+ICUCW.US,D,20240410,000000,0.13105,0.139,0.1257,0.1313,35183,0
+ICUCW.US,D,20240411,000000,0.1408,0.1489,0.0952,0.12,275588,0
+ICUCW.US,D,20240412,000000,0.1289,0.144839,0.12745,0.1292,40992,0
+ICUCW.US,D,20240415,000000,0.1448,0.1448,0.1292,0.1292,11040,0
+ICUCW.US,D,20240416,000000,0.1211,0.13,0.1111,0.119261,69506,0
+ICUCW.US,D,20240417,000000,0.13,0.135,0.12,0.12,82522,0
+ICUCW.US,D,20240418,000000,0.122499,0.1279,0.0801,0.1,283388,0
+ICUCW.US,D,20240419,000000,0.0998,0.1025,0.09,0.09,87567,0
+ICUCW.US,D,20240422,000000,0.09,0.0989,0.0808,0.0808,52433,0
+ICUCW.US,D,20240423,000000,0.09,0.0987,0.09,0.098199,66770,0
+ICUCW.US,D,20240424,000000,0.085,0.0998,0.085,0.0986,4458,0
+ICUCW.US,D,20240425,000000,0.099,0.099,0.088001,0.094,52836,0
+ICUCW.US,D,20240426,000000,0.093,0.0931,0.0881,0.089101,101312,0
+ICUCW.US,D,20240429,000000,0.0901,0.1188,0.0862,0.1089,32346,0
+ICUCW.US,D,20240430,000000,0.0999,0.1,0.0921,0.0921,5052,0
+ICUCW.US,D,20240501,000000,0.1,0.1,0.0873,0.089999,29668,0
+ICUCW.US,D,20240502,000000,0.0872,0.0874,0.0872,0.0872,28026,0
+ICUCW.US,D,20240503,000000,0.09,0.0999,0.0872,0.089351,14921,0
+ICUCW.US,D,20240506,000000,0.0858,0.0858,0.079119,0.079981,63496,0
+ICUCW.US,D,20240507,000000,0.09,0.0921,0.08,0.08,28329,0
+ICUCW.US,D,20240508,000000,0.0799,0.0799,0.0725,0.0762,11277,0
+ICUCW.US,D,20240509,000000,0.083,0.091,0.083,0.091,50799,0
+ICUCW.US,D,20240510,000000,0.0887,0.091101,0.08,0.085,8318,0
+ICUCW.US,D,20240513,000000,0.085,0.0978,0.0757,0.0757,11501,0
+ICUCW.US,D,20240514,000000,0.0861,0.0944,0.08,0.08,5156,0
+ICUCW.US,D,20240515,000000,0.0822,0.0842,0.071,0.0713,23719,0
+ICUCW.US,D,20240516,000000,0.0895,0.0895,0.0715,0.0722,17147,0
+ICUCW.US,D,20240517,000000,0.092,0.092,0.0762,0.0763,32214,0
+ICUCW.US,D,20240520,000000,0.0763,0.0856,0.0732,0.0761,48065,0
+ICUCW.US,D,20240521,000000,0.072,0.0838,0.072,0.0838,33904,0
+ICUCW.US,D,20240522,000000,0.083,0.097,0.081,0.09,93198,0
+ICUCW.US,D,20240523,000000,0.093501,0.093501,0.08,0.08,9745,0
+ICUCW.US,D,20240524,000000,0.095,0.095,0.0849,0.0899,16028,0
+ICUCW.US,D,20240528,000000,0.089799,0.099,0.079101,0.09,43901,0
+ICUCW.US,D,20240529,000000,0.0808,0.095,0.0808,0.0947,16445,0
+ICUCW.US,D,20240530,000000,0.085,0.09,0.079899,0.08,29925,0
+ICUCW.US,D,20240531,000000,0.0755,0.08,0.0755,0.08,8885,0
+ICUCW.US,D,20240603,000000,0.0755,0.1,0.06,0.085399,205103,0
+ICUCW.US,D,20240604,000000,0.0714,0.1123,0.0604,0.0849,206269,0
+ICUCW.US,D,20240605,000000,0.085,0.095,0.065,0.0652,78346,0
+ICUCW.US,D,20240606,000000,0.0602,0.0602,0.0311,0.0459,788777,0
+ICUCW.US,D,20240607,000000,0.0441,0.0441,0.03,0.0425,68306,0
+ICUCW.US,D,20240610,000000,0.0555,0.068,0.011,0.0187,1439264,0
+ICUCW.US,D,20240611,000000,0.0211,0.03,0.0211,0.0232,673976,0
+ICUCW.US,D,20240612,000000,0.025,0.0266,0.0242,0.026,86566,0
+ICUCW.US,D,20240613,000000,0.0266,0.0388,0.026,0.0262,75225,0
+ICUCW.US,D,20240614,000000,0.034,0.034,0.0263,0.0308,65730,0
+ICUCW.US,D,20240617,000000,0.0325,0.033,0.0274,0.0276,129954,0
+ICUCW.US,D,20240618,000000,0.0338,0.0338,0.03,0.0335,134093,0
+ICUCW.US,D,20240620,000000,0.0313,0.0499,0.0281,0.0453,605973,0
+ICUCW.US,D,20240621,000000,0.0445,0.0494,0.04,0.048,193270,0
+ICUCW.US,D,20240624,000000,0.05,0.0597,0.0355,0.046171,542810,0
+ICUCW.US,D,20240625,000000,0.05,0.0529,0.039,0.0401,106935,0
+ICUCW.US,D,20240626,000000,0.0439,0.0493,0.0401,0.041,226415,0
+ICUCW.US,D,20240627,000000,0.0451,0.0488,0.0401,0.047,45401,0
+ICUCW.US,D,20240628,000000,0.049,0.0543,0.0403,0.054,96439,0
+ICUCW.US,D,20240701,000000,0.055,0.064,0.042399,0.0615,334229,0
+ICUCW.US,D,20240702,000000,0.0565,0.0565,0.045,0.055,38486,0
+ICUCW.US,D,20240703,000000,0.0683,0.071,0.056,0.068,113063,0
+ICUCW.US,D,20240705,000000,0.0696,0.071,0.0576,0.067,253731,0
+ICUCW.US,D,20240708,000000,0.0743,0.0975,0.07,0.0924,112108,0
+ICUCW.US,D,20240709,000000,0.1,0.11,0.0882,0.109,267877,0
+ICUCW.US,D,20240710,000000,0.095351,0.0983,0.075,0.091899,468425,0
+ICUCW.US,D,20240711,000000,0.09,0.0906,0.0551,0.069,262171,0
+ICUCW.US,D,20240712,000000,0.0751,0.094,0.0702,0.09,101095,0
+ICUCW.US,D,20240715,000000,0.09,0.0925,0.0702,0.0702,119044,0
+ICUCW.US,D,20240716,000000,0.085,0.085,0.072,0.0847,43827,0
+ICUCW.US,D,20240717,000000,0.085,0.094,0.085,0.0899,29991,0
+ICUCW.US,D,20240718,000000,0.089,0.089,0.086,0.0885,14398,0
+ICUCW.US,D,20240719,000000,0.0722,0.094,0.0722,0.094,1357,0
+ICUCW.US,D,20240722,000000,0.0931,0.094,0.089,0.089799,104834,0
+ICUCW.US,D,20240723,000000,0.085,0.105,0.08,0.0999,275226,0
+ICUCW.US,D,20240724,000000,0.0999,0.0999,0.075,0.085,20789,0
+ICUCW.US,D,20240725,000000,0.094899,0.094899,0.075,0.0899,119909,0
+ICUCW.US,D,20240726,000000,0.0919,0.105,0.082,0.0953,97785,0
+ICUCW.US,D,20240729,000000,0.099699,0.105,0.081,0.0987,66160,0
+ICUCW.US,D,20240730,000000,0.09,0.09,0.081,0.0816,8619,0
+ICUCW.US,D,20240731,000000,0.0946,0.0946,0.078,0.087,26155,0
+ICUCW.US,D,20240801,000000,0.0881,0.0938,0.0837,0.0938,23554,0
+ICUCW.US,D,20240802,000000,0.0803,0.094499,0.0803,0.0811,26089,0
+ICUCW.US,D,20240805,000000,0.0945,0.0947,0.083,0.0851,19324,0
+ICUCW.US,D,20240806,000000,0.0923,0.0923,0.0901,0.0901,6689,0
+ICUCW.US,D,20240807,000000,0.092,0.0944,0.0919,0.0919,2529,0
+ICUCW.US,D,20240808,000000,0.0931,0.1075,0.09,0.0901,27061,0
+ICUCW.US,D,20240809,000000,0.09501,0.1074,0.0726,0.107,12880,0
+ICUCW.US,D,20240812,000000,0.0976,0.0976,0.0891,0.0921,9509,0
+ICUCW.US,D,20240813,000000,0.0868,0.0921,0.0662,0.0743,56763,0
+ICUCW.US,D,20240814,000000,0.0755,0.0755,0.0303,0.0527,379508,0
+ICUCW.US,D,20240815,000000,0.105,0.105,0.0502,0.065,30742,0
+ICUCW.US,D,20240816,000000,0.055031,0.0696,0.04,0.0599,532192,0
+ICUCW.US,D,20240819,000000,0.058,0.059899,0.045,0.0586,52789,0
+ICUCW.US,D,20240820,000000,0.0599,0.0699,0.055,0.06,83668,0
+ICUCW.US,D,20240821,000000,0.0693,0.07,0.0575,0.0575,2584,0
+ICUCW.US,D,20240822,000000,0.0579,0.0699,0.0351,0.053,298357,0
+ICUCW.US,D,20240823,000000,0.059801,0.073,0.059801,0.06,5510,0
+ICUCW.US,D,20240826,000000,0.06,0.06,0.058,0.0588,4775,0
+ICUCW.US,D,20240827,000000,0.0535,0.055,0.0491,0.055,20912,0
+ICUCW.US,D,20240828,000000,0.0598,0.0598,0.039,0.0546,58257,0
+ICUCW.US,D,20240829,000000,0.0575,0.0586,0.0475,0.04995,38211,0
+ICUCW.US,D,20240830,000000,0.05,0.0501,0.0462,0.0462,5180,0
+ICUCW.US,D,20240903,000000,0.0458,0.059799,0.04,0.04,30134,0
+ICUCW.US,D,20240904,000000,0.0548,0.0597,0.042,0.0534,62022,0
+ICUCW.US,D,20240905,000000,0.052,0.0583,0.05,0.05,41296,0
+ICUCW.US,D,20240906,000000,0.05,0.0594,0.0404,0.0489,35022,0
+ICUCW.US,D,20240909,000000,0.0415,0.0555,0.041,0.0545,32172,0
+ICUCW.US,D,20240910,000000,0.0415,0.0545,0.0412,0.0545,2948,0
+ICUCW.US,D,20240911,000000,0.05,0.063,0.0481,0.055,50153,0
+ICUCW.US,D,20240912,000000,0.054899,0.055,0.0451,0.0549,1010,0
+ICUCW.US,D,20240913,000000,0.054899,0.055,0.0451,0.0549,1712,0
+ICUCW.US,D,20240916,000000,0.0549,0.055,0.05,0.0549,31408,0
+ICUCW.US,D,20240917,000000,0.055,0.059,0.0433,0.0528,27766,0
+ICUCW.US,D,20240918,000000,0.0505,0.0535,0.0436,0.0535,24184,0
+ICUCW.US,D,20240920,000000,0.0498,0.05,0.0469,0.0497,8160,0
+ICUCW.US,D,20240923,000000,0.0501,0.0519,0.0436,0.05,23964,0
+ICUCW.US,D,20240924,000000,0.0435,0.0536,0.0417,0.043,134358,0
+ICUCW.US,D,20240925,000000,0.043,0.043,0.0429,0.043,73984,0
+ICUCW.US,D,20240926,000000,0.043699,0.047,0.04,0.04,46212,0
+ICUCW.US,D,20240927,000000,0.04,0.04,0.039,0.0399,38516,0
+ICUCW.US,D,20240930,000000,0.048405,0.048405,0.039,0.0433,1692,0
+ICUCW.US,D,20241001,000000,0.0475,0.0475,0.039,0.04,5803,0
+ICUCW.US,D,20241002,000000,0.0466,0.049,0.0422,0.0422,77578,0
+ICUCW.US,D,20241003,000000,0.0431,0.0485,0.0251,0.0448,26001,0
+ICUCW.US,D,20241004,000000,0.0324,0.0428,0.0256,0.035,35562,0
+ICUCW.US,D,20241007,000000,0.035,0.035,0.035,0.035,346,0
+ICUCW.US,D,20241008,000000,0.0397,0.0397,0.027,0.0386,16452,0
+ICUCW.US,D,20241009,000000,0.0426,0.0428,0.0256,0.0261,18726,0
+ICUCW.US,D,20241010,000000,0.0261,0.043,0.0256,0.039,83224,0
+ICUCW.US,D,20241011,000000,0.0354,0.039,0.0311,0.039,21645,0
+ICUCW.US,D,20241014,000000,0.0312,0.039,0.0312,0.039,4875,0
+ICUCW.US,D,20241015,000000,0.0353,0.0391,0.035,0.0391,9832,0
+ICUCW.US,D,20241016,000000,0.0421,0.0421,0.0325,0.0384,22591,0
+ICUCW.US,D,20241017,000000,0.041699,0.0419,0.0348,0.0419,6182,0
+ICUCW.US,D,20241018,000000,0.0333,0.0408,0.0332,0.0388,35134,0
+ICUCW.US,D,20241021,000000,0.0388,0.039,0.0388,0.039,8947,0
+ICUCW.US,D,20241022,000000,0.0355,0.0379,0.0355,0.0376,3104,0
+ICUCW.US,D,20241023,000000,0.0394,0.0429,0.026,0.037899,51662,0
+ICUCW.US,D,20241024,000000,0.0445,0.0449,0.031,0.0393,64438,0
+ICUCW.US,D,20241025,000000,0.039,0.044399,0.039,0.042,19625,0
+ICUCW.US,D,20241028,000000,0.0486,0.0489,0.0448,0.0448,10910,0
+ICUCW.US,D,20241029,000000,0.045,0.047,0.0382,0.0382,11387,0
+ICUCW.US,D,20241030,000000,0.0344,0.0418,0.0341,0.04,2296,0
+ICUCW.US,D,20241031,000000,0.0411,0.0411,0.031,0.031019,3574,0
+ICUCW.US,D,20241101,000000,0.0322,0.0331,0.0321,0.0322,85065,0
+ICUCW.US,D,20241104,000000,0.0314,0.035,0.0312,0.0318,2520,0
+ICUCW.US,D,20241105,000000,0.0311,0.0384,0.0311,0.0384,21840,0
+ICUCW.US,D,20241106,000000,0.041,0.041,0.0311,0.0318,311969,0
+ICUCW.US,D,20241107,000000,0.0321,0.0355,0.0273,0.035,64442,0
+ICUCW.US,D,20241108,000000,0.034999,0.035,0.032,0.032,61950,0
+ICUCW.US,D,20241111,000000,0.0335,0.0335,0.0331,0.0331,322,0
+ICUCW.US,D,20241112,000000,0.035,0.035,0.032249,0.032249,1742,0
+ICUCW.US,D,20241113,000000,0.0323,0.032851,0.0322,0.0326,18559,0
+ICUCW.US,D,20241114,000000,0.0329,0.0329,0.0206,0.0206,119948,0
+ICUCW.US,D,20241115,000000,0.0295,0.0335,0.025,0.025,29992,0
+ICUCW.US,D,20241118,000000,0.03,0.03,0.025,0.0255,9371,0
+ICUCW.US,D,20241119,000000,0.025,0.03,0.022,0.03,13303,0
+ICUCW.US,D,20241120,000000,0.026,0.033,0.026,0.033,26874,0
+ICUCW.US,D,20241121,000000,0.026,0.0319,0.026,0.0319,18758,0
+ICUCW.US,D,20241122,000000,0.028751,0.031758,0.0257,0.031717,9590,0
+ICUCW.US,D,20241125,000000,0.026632,0.0297,0.026632,0.0272,4434,0
+ICUCW.US,D,20241126,000000,0.0295,0.0298,0.0266,0.029,4401,0
+ICUCW.US,D,20241127,000000,0.0275,0.0309,0.027,0.0271,112036,0
+ICUCW.US,D,20241129,000000,0.0295,0.0309,0.0295,0.0309,4714,0
+ICUCW.US,D,20241202,000000,0.0306,0.0306,0.0257,0.03,22121,0
+ICUCW.US,D,20241203,000000,0.0263,0.0265,0.02,0.024,136949,0
+ICUCW.US,D,20241204,000000,0.025,0.0309,0.025,0.0308,144633,0
+ICUCW.US,D,20241205,000000,0.0308,0.0309,0.026601,0.0309,76533,0
+ICUCW.US,D,20241206,000000,0.029,0.0309,0.027,0.0309,45824,0
+ICUCW.US,D,20241209,000000,0.0309,0.0309,0.0308,0.0309,35337,0
+ICUCW.US,D,20241210,000000,0.0309,0.0334,0.028749,0.0319,118060,0
+ICUCW.US,D,20241211,000000,0.0319,0.0319,0.0286,0.0315,58084,0
+ICUCW.US,D,20241212,000000,0.0317,0.0319,0.0272,0.03,44722,0
+ICUCW.US,D,20241213,000000,0.03,0.03,0.027,0.0299,23549,0
+ICUCW.US,D,20241216,000000,0.028,0.0283,0.0207,0.0278,32479,0
+ICUCW.US,D,20241217,000000,0.022,0.0277,0.0219,0.0222,88611,0
+ICUCW.US,D,20241218,000000,0.02,0.0299,0.02,0.0221,2749,0
+ICUCW.US,D,20241219,000000,0.0299,0.0312,0.0221,0.0251,18087,0
+ICUCW.US,D,20241220,000000,0.02815,0.0301,0.025,0.0265,29741,0
+ICUCW.US,D,20241223,000000,0.025,0.0288,0.02,0.0288,78460,0
+ICUCW.US,D,20241224,000000,0.029999,0.029999,0.0205,0.0205,2061,0
+ICUCW.US,D,20241226,000000,0.0206,0.0305,0.0206,0.0305,20432,0
+ICUCW.US,D,20241227,000000,0.0288,0.0315,0.027,0.027,57670,0
+ICUCW.US,D,20241230,000000,0.0334,0.0334,0.0214,0.0214,70548,0
+ICUCW.US,D,20241231,000000,0.0223,0.043,0.0206,0.0206,273109,0
+ICUCW.US,D,20250102,000000,0.0286,0.0286,0.0213,0.024,91643,0
+ICUCW.US,D,20250103,000000,0.027,0.0284,0.0269,0.0284,13312,0
+ICUCW.US,D,20250106,000000,0.0283,0.031,0.0273,0.029,31947,0
+ICUCW.US,D,20250107,000000,0.0286,0.0295,0.0233,0.028,21544,0
+ICUCW.US,D,20250108,000000,0.0268,0.0399,0.0268,0.03,26265,0
+ICUCW.US,D,20250110,000000,0.033951,0.0368,0.0261,0.0262,35367,0
+ICUCW.US,D,20250113,000000,0.0262,0.0369,0.0262,0.028899,1131,0
+ICUCW.US,D,20250114,000000,0.037,0.0429,0.028,0.0325,15623,0
+ICUCW.US,D,20250115,000000,0.03,0.0301,0.0255,0.025953,21034,0
+ICUCW.US,D,20250116,000000,0.0295,0.03,0.0262,0.0299,18856,0
+ICUCW.US,D,20250117,000000,0.0261,0.0317,0.0261,0.031,35846,0
+ICUCW.US,D,20250121,000000,0.0302,0.0317,0.0263,0.03,21257,0
+ICUCW.US,D,20250122,000000,0.0315,0.0315,0.0315,0.0315,1665,0
+ICUCW.US,D,20250123,000000,0.0269,0.0301,0.0269,0.03,23471,0
+ICUCW.US,D,20250127,000000,0.0282,0.0282,0.0282,0.0282,528,0
+ICUCW.US,D,20250128,000000,0.026801,0.03,0.0231,0.0295,64405,0
+ICUCW.US,D,20250129,000000,0.0297,0.0431,0.0275,0.032,55480,0
+ICUCW.US,D,20250130,000000,0.032,0.0424,0.0282,0.034,31771,0
+ICUCW.US,D,20250131,000000,0.0303,0.0431,0.0287,0.0429,311537,0
+ICUCW.US,D,20250203,000000,0.0424,0.0456,0.0349,0.04,85783,0
+ICUCW.US,D,20250204,000000,0.0398,0.0479,0.0303,0.0376,66874,0
+ICUCW.US,D,20250205,000000,0.0396,0.040976,0.0351,0.0399,44777,0
+ICUCW.US,D,20250206,000000,0.04,0.04,0.0305,0.0399,33338,0
+ICUCW.US,D,20250207,000000,0.0385,0.0399,0.0307,0.0399,63902,0
+ICUCW.US,D,20250210,000000,0.0384,0.0384,0.0293,0.0299,279035,0
+ICUCW.US,D,20250211,000000,0.03,0.0348,0.03,0.0301,18960,0
+ICUCW.US,D,20250212,000000,0.030999,0.030999,0.0309,0.0309,363,0
+ICUCW.US,D,20250213,000000,0.0308,0.0354,0.0298,0.0349,26228,0
+ICUCW.US,D,20250214,000000,0.0345,0.0345,0.032,0.0329,6839,0
+ICUCW.US,D,20250218,000000,0.0301,0.034399,0.0298,0.0298,22283,0
+ICUCW.US,D,20250219,000000,0.032199,0.0344,0.03,0.03,25880,0
+ICUCW.US,D,20250220,000000,0.032,0.0341,0.0287,0.0335,56860,0
+ICUCW.US,D,20250221,000000,0.033,0.0339,0.03,0.0322,28165,0
+ICUCW.US,D,20250224,000000,0.0312,0.0339,0.03,0.0302,57844,0
+ICUCW.US,D,20250225,000000,0.0301,0.0338,0.029,0.0333,75634,0
+ICUCW.US,D,20250226,000000,0.0302,0.0325,0.0302,0.0302,11837,0
+ICUCW.US,D,20250227,000000,0.0302,0.033,0.0287,0.03,28659,0
+ICUCW.US,D,20250228,000000,0.0292,0.032899,0.0288,0.032899,22058,0
+ICUCW.US,D,20250304,000000,0.0292,0.032799,0.0292,0.031251,5025,0
+ICUCW.US,D,20250305,000000,0.03175,0.0326,0.031,0.031,38931,0
+ICUCW.US,D,20250306,000000,0.0304,0.032498,0.030199,0.032498,3482,0
+ICUCW.US,D,20250307,000000,0.0325,0.0325,0.0292,0.0322,9361,0
+ICUCW.US,D,20250310,000000,0.0326,0.0326,0.0287,0.032499,38691,0
+ICUCW.US,D,20250311,000000,0.0326,0.0387,0.03,0.0349,144448,0
+ICUCW.US,D,20250312,000000,0.0311,0.0375,0.0285,0.033175,42336,0
+ICUCW.US,D,20250313,000000,0.0369,0.0369,0.0336,0.0348,16302,0
+ICUCW.US,D,20250314,000000,0.035,0.035,0.0309,0.03295,2450,0
+ICUCW.US,D,20250317,000000,0.035,0.0389,0.0349,0.0351,51533,0
+ICUCW.US,D,20250318,000000,0.0387,0.0479,0.03,0.0439,161548,0
+ICUCW.US,D,20250319,000000,0.043861,0.05,0.039901,0.0446,61395,0
+ICUCW.US,D,20250320,000000,0.0495,0.0495,0.0387,0.044,31467,0
+ICUCW.US,D,20250321,000000,0.0375,0.0491,0.035,0.046,21063,0
+ICUCW.US,D,20250325,000000,0.041,0.045,0.0401,0.0402,53679,0
+ICUCW.US,D,20250326,000000,0.0439,0.0458,0.035,0.0439,56374,0
+ICUCW.US,D,20250327,000000,0.0429,0.0457,0.03,0.0442,122009,0
+ICUCW.US,D,20250328,000000,0.04,0.04,0.0338,0.0338,20219,0
+ICUCW.US,D,20250331,000000,0.0351,0.0368,0.0287,0.0351,30530,0
+ICUCW.US,D,20250401,000000,0.0351,0.0351,0.0341,0.0346,5875,0
+ICUCW.US,D,20250402,000000,0.0326,0.0339,0.031,0.0335,24940,0
+ICUCW.US,D,20250403,000000,0.0325,0.0366,0.028801,0.0289,84215,0
+ICUCW.US,D,20250404,000000,0.029,0.029,0.0288,0.0288,17601,0
+ICUCW.US,D,20250407,000000,0.0289,0.05,0.0288,0.0327,29336,0
+ICUCW.US,D,20250408,000000,0.0301,0.04,0.0301,0.035101,27220,0
+ICUCW.US,D,20250409,000000,0.0446,0.045,0.0362,0.045,34614,0
+ICUCW.US,D,20250410,000000,0.031,0.045,0.031,0.045,4198,0
+ICUCW.US,D,20250411,000000,0.045,0.05,0.0369,0.044,18298,0
+ICUCW.US,D,20250414,000000,0.0321,0.0499,0.0321,0.0465,13609,0
+ICUCW.US,D,20250415,000000,0.0465,0.0489,0.0331,0.04,34287,0
+ICUCW.US,D,20250416,000000,0.049,0.049,0.0306,0.0415,64642,0
+ICUCW.US,D,20250417,000000,0.0385,0.0385,0.0312,0.0357,6601,0
+ICUCW.US,D,20250422,000000,0.0306,0.0325,0.029,0.0325,52897,0
+ICUCW.US,D,20250423,000000,0.0385,0.0388,0.0334,0.0385,58503,0
+ICUCW.US,D,20250424,000000,0.0364,0.0365,0.031999,0.032,144727,0
+ICUCW.US,D,20250425,000000,0.0363,0.0365,0.032,0.0364,40100,0
+ICUCW.US,D,20250428,000000,0.035999,0.036,0.0322,0.035,20448,0
+ICUCW.US,D,20250429,000000,0.0322,0.035,0.0287,0.029099,128807,0
+ICUCW.US,D,20250430,000000,0.033,0.033,0.029301,0.0299,35255,0
+ICUCW.US,D,20250501,000000,0.0333,0.036,0.0295,0.0359,10590,0
+ICUCW.US,D,20250502,000000,0.0327,0.0354,0.0287,0.034,21798,0
+ICUCW.US,D,20250505,000000,0.030001,0.030001,0.03,0.03,10400,0
+ICUCW.US,D,20250506,000000,0.0299,0.036,0.0287,0.0288,45086,0
+ICUCW.US,D,20250507,000000,0.035,0.035,0.0299,0.03,4700,0
+ICUCW.US,D,20250508,000000,0.0287,0.0288,0.0286,0.0287,43239,0
+ICUCW.US,D,20250509,000000,0.030001,0.030001,0.03,0.03,29536,0
+ICUCW.US,D,20250512,000000,0.0289,0.0324,0.024,0.0323,125996,0
+ICUCW.US,D,20250513,000000,0.0308,0.0321,0.0295,0.0321,10507,0
+ICUCW.US,D,20250514,000000,0.0318,0.035,0.024,0.0343,91487,0
+ICUCW.US,D,20250515,000000,0.034,0.0345,0.0317,0.0343,16000,0
+ICUCW.US,D,20250516,000000,0.0281,0.0338,0.023898,0.0338,85492,0
+ICUCW.US,D,20250519,000000,0.033,0.0335,0.0206,0.0335,40953,0
+ICUCW.US,D,20250520,000000,0.0237,0.0329,0.0237,0.0329,4871,0
+ICUCW.US,D,20250521,000000,0.025,0.0327,0.024,0.0301,27038,0
+ICUCW.US,D,20250522,000000,0.0243,0.0293,0.021,0.0293,21372,0
+ICUCW.US,D,20250523,000000,0.0253,0.029,0.0211,0.0286,22914,0
+ICUCW.US,D,20250527,000000,0.023,0.0283,0.0211,0.0283,11150,0
+ICUCW.US,D,20250528,000000,0.025,0.0282,0.022,0.0248,46566,0
+ICUCW.US,D,20250529,000000,0.0255,0.0271,0.025,0.0271,20725,0
+ICUCW.US,D,20250530,000000,0.0279,0.0282,0.0279,0.0281,9492,0
+ICUCW.US,D,20250602,000000,0.0281,0.0281,0.0281,0.0281,1006,0
+ICUCW.US,D,20250604,000000,0.025,0.028,0.0211,0.0278,133707,0
+ICUCW.US,D,20250605,000000,0.0216,0.027799,0.0216,0.027799,3421,0
+ICUCW.US,D,20250606,000000,0.025,0.0277,0.0245,0.0276,5486,0
+ICUCW.US,D,20250609,000000,0.02779,0.0279,0.0225,0.0251,30254,0
+ICUCW.US,D,20250610,000000,0.0238,0.027,0.0238,0.027,2377,0
+ICUCW.US,D,20250611,000000,0.025001,0.0345,0.025,0.0333,93538,0
+ICUCW.US,D,20250613,000000,0.027,0.033,0.027,0.033,332,0
+ICUCW.US,D,20250616,000000,0.0216,0.0335,0.0216,0.0335,74638,0
+ICUCW.US,D,20250617,000000,0.028481,0.028481,0.028481,0.028481,3657,0
+ICUCW.US,D,20250618,000000,0.0285,0.0285,0.025,0.0284,21985,0
+ICUCW.US,D,20250620,000000,0.022,0.02405,0.0186,0.0208,176334,0
+ICUCW.US,D,20250623,000000,0.0165,0.0216,0.0165,0.0206,77056,0
+ICUCW.US,D,20250624,000000,0.017,0.022,0.017,0.0196,4350,0
+ICUCW.US,D,20250625,000000,0.0165,0.033,0.0157,0.020651,1101447,0
+ICUCW.US,D,20250626,000000,0.0238,0.0241,0.0175,0.0241,18463,0
+ICUCW.US,D,20250627,000000,0.0241,0.0242,0.0181,0.0234,66743,0
+ICUCW.US,D,20250630,000000,0.021,0.0295,0.014,0.0199,243965,0
+ICUCW.US,D,20250701,000000,0.0218,0.0218,0.0185,0.0218,19763,0
+ICUCW.US,D,20250702,000000,0.0216,0.0269,0.0166,0.0238,185718,0
+ICUCW.US,D,20250703,000000,0.0219,0.0259,0.0219,0.0248,29371,0
+ICUCW.US,D,20250707,000000,0.0257,0.0257,0.0229,0.0229,23012,0
+ICUCW.US,D,20250708,000000,0.0254,0.0293,0.0245,0.0283,235272,0
+ICUCW.US,D,20250709,000000,0.0285,0.0325,0.026,0.0261,446942,0
+ICUCW.US,D,20250710,000000,0.0309,0.05,0.0246,0.026,476420,0
+ICUCW.US,D,20250711,000000,0.0346,0.0347,0.0286,0.0337,63993,0
+ICUCW.US,D,20250715,000000,0.0326,0.0326,0.0221,0.0299,25313,0
+ICUCW.US,D,20250716,000000,0.0295,0.0329,0.0221,0.0299,135672,0
+ICUCW.US,D,20250717,000000,0.026251,0.0299,0.0225,0.0297,64535,0
+ICUCW.US,D,20250718,000000,0.0285,0.0299,0.0267,0.0294,40373,0
+ICUCW.US,D,20250721,000000,0.03,0.0343,0.0229,0.0259,54508,0
+ICUCW.US,D,20250722,000000,0.0349,0.0359,0.0259,0.0321,193582,0
+ICUCW.US,D,20250723,000000,0.04,0.04,0.04,0.04,1222,0
+ICUCW.US,D,20250724,000000,0.035049,0.0448,0.031,0.0363,163156,0
+ICUCW.US,D,20250725,000000,0.0364,0.0395,0.036,0.038,99133,0
+ICUCW.US,D,20250728,000000,0.04,0.04,0.0314,0.0314,2320,0
+ICUCW.US,D,20250729,000000,0.0315,0.0332,0.0266,0.0293,7179,0
+ICUCW.US,D,20250730,000000,0.028,0.0395,0.028,0.029701,24529,0
+ICUCW.US,D,20250731,000000,0.038,0.04,0.0287,0.0289,65265,0
+ICUCW.US,D,20250801,000000,0.0288,0.0395,0.0288,0.0301,117793,0
+ICUCW.US,D,20250804,000000,0.0386,0.042,0.0344,0.0388,280195,0
+ICUCW.US,D,20250805,000000,0.042,0.042,0.028,0.038351,87453,0
+ICUCW.US,D,20250806,000000,0.0395,0.0395,0.0372,0.0372,3400,0
+ICUCW.US,D,20250807,000000,0.0402,0.0416,0.0361,0.0361,38973,0
+ICUCW.US,D,20250808,000000,0.0376,0.0475,0.0361,0.0399,563789,0
+ICUCW.US,D,20250811,000000,0.0399,0.047,0.0379,0.0449,87673,0
+ICUCW.US,D,20250812,000000,0.0459,0.0459,0.0399,0.0457,11608,0
+ICUCW.US,D,20250813,000000,0.045,0.0455,0.0383,0.043,41763,0
+ICUCW.US,D,20250814,000000,0.043,0.0494,0.0401,0.049199,45708,0
+ICUCW.US,D,20250815,000000,0.045,0.049,0.028,0.0432,101333,0
+ICUCW.US,D,20250818,000000,0.0431,0.0475,0.04,0.0447,37536,0
+ICUCW.US,D,20250819,000000,0.0447,0.0448,0.04,0.04,16234,0
+ICUCW.US,D,20250820,000000,0.0419,0.044,0.0383,0.0391,39201,0
+ICUCW.US,D,20250821,000000,0.0351,0.043,0.0351,0.0429,4472,0
+ICUCW.US,D,20250822,000000,0.0317,0.0421,0.0317,0.039,20200,0
+ICUCW.US,D,20250825,000000,0.0424,0.0424,0.0351,0.042,23829,0
+ICUCW.US,D,20250826,000000,0.036,0.036,0.036,0.036,1453,0
+ICUCW.US,D,20250827,000000,0.0401,0.045,0.038999,0.0448,30306,0
+ICUCW.US,D,20250828,000000,0.0433,0.0446,0.0401,0.0446,61989,0
+ICUCW.US,D,20250829,000000,0.0475,0.05,0.0461,0.0461,208453,0
+ICUCW.US,D,20250902,000000,0.05,0.05,0.0461,0.0499,7787,0
+ICUCW.US,D,20250903,000000,0.049,0.049,0.0462,0.0462,3742,0
+ICUCW.US,D,20250904,000000,0.0483,0.0488,0.0463,0.047551,14636,0
+ICUCW.US,D,20250905,000000,0.047,0.047,0.0401,0.0401,11004,0
+ICUCW.US,D,20250908,000000,0.04,0.044,0.0355,0.044,53499,0
+ICUCW.US,D,20250909,000000,0.042,0.042,0.038,0.0407,3093,0
+ICUCW.US,D,20250910,000000,0.0408,0.05,0.04,0.05,28409,0
+ICUCW.US,D,20250911,000000,0.049,0.05,0.0401,0.0499,223127,0
+ICUCW.US,D,20250912,000000,0.05,0.05,0.0404,0.044,67031,0
+ICUCW.US,D,20250915,000000,0.0499,0.0499,0.045,0.045101,9485,0
+ICUCW.US,D,20250916,000000,0.0499,0.0525,0.044716,0.0448,19140,0
+ICUCW.US,D,20250917,000000,0.05,0.05,0.0429,0.045,24889,0
+ICUCW.US,D,20250918,000000,0.0459,0.051,0.045,0.049899,4130,0
+ICUCW.US,D,20250919,000000,0.0541,0.0549,0.05,0.0549,46590,0
+ICUCW.US,D,20250922,000000,0.0525,0.0549,0.0409,0.0498,273821,0
+ICUCW.US,D,20250923,000000,0.0498,0.0549,0.0432,0.0488,435118,0
+ICUCW.US,D,20250924,000000,0.05,0.05,0.0416,0.0493,186670,0
+ICUCW.US,D,20250925,000000,0.0265,0.0345,0.024049,0.033,323057,0
+ICUCW.US,D,20250926,000000,0.0267,0.0321,0.0246,0.0316,38571,0
+ICUCW.US,D,20250929,000000,0.0315,0.0315,0.0275,0.0302,24787,0
+ICUCW.US,D,20250930,000000,0.030098,0.033,0.0231,0.0271,87424,0
+ICUCW.US,D,20251001,000000,0.0317,0.0317,0.03,0.0317,14704,0
+ICUCW.US,D,20251002,000000,0.0301,0.0327,0.0241,0.032,45660,0
+ICUCW.US,D,20251003,000000,0.0317,0.0342,0.0285,0.0324,64542,0
+ICUCW.US,D,20251006,000000,0.0341,0.0341,0.0301,0.0301,250,0
+ICUCW.US,D,20251007,000000,0.031,0.034,0.0294,0.034,95969,0
+ICUCW.US,D,20251008,000000,0.0338,0.034,0.0317,0.0321,11070,0
+ICUCW.US,D,20251009,000000,0.0302,0.0338,0.0262,0.03,34048,0
+ICUCW.US,D,20251010,000000,0.0301,0.0302,0.03,0.0301,19378,0
+ICUCW.US,D,20251014,000000,0.0252,0.0317,0.0252,0.0317,28700,0
+ICUCW.US,D,20251015,000000,0.0314,0.04,0.0295,0.0379,102857,0
+ICUCW.US,D,20251016,000000,0.038,0.0438,0.031,0.0438,74190,0
+ICUCW.US,D,20251020,000000,0.035,0.039999,0.0323,0.039999,62410,0
+ICUCW.US,D,20251021,000000,0.0327,0.0388,0.0327,0.0387,4550,0
+ICUCW.US,D,20251022,000000,0.0349,0.0389,0.0328,0.0388,32949,0
+ICUCW.US,D,20251023,000000,0.037,0.037,0.035,0.0361,6073,0
+ICUCW.US,D,20251024,000000,0.0363,0.0399,0.033501,0.0398,6081,0
+ICUCW.US,D,20251027,000000,0.0397,0.0429,0.0373,0.0419,8065,0
+ICUCW.US,D,20251028,000000,0.0375,0.0415,0.0339,0.0351,5661,0
+ICUCW.US,D,20251030,000000,0.0351,0.0393,0.0351,0.038,21223,0
+ICUCW.US,D,20251031,000000,0.0385,0.0395,0.0385,0.0394,5945,0
+ICUCW.US,D,20251104,000000,0.0349,0.0395,0.033,0.0393,58412,0
+ICUCW.US,D,20251105,000000,0.03,0.0339,0.027,0.0296,112746,0
+ICUCW.US,D,20251106,000000,0.032,0.032,0.0319,0.0319,200,0
+ICUCW.US,D,20251107,000000,0.031,0.031,0.018,0.0259,144993,0
+ICUCW.US,D,20251111,000000,0.025,0.0284,0.024449,0.0284,6680,0
+ICUCW.US,D,20251112,000000,0.0282,0.0284,0.0215,0.0238,23127,0
+ICUCW.US,D,20251113,000000,0.0238,0.0259,0.015,0.0247,156124,0
+ICUCW.US,D,20251114,000000,0.019099,0.0202,0.0155,0.0187,42083,0
+ICUCW.US,D,20251117,000000,0.0248,0.0248,0.0189,0.0189,19644,0
+ICUCW.US,D,20251118,000000,0.0244,0.0244,0.0224,0.0241,19272,0
+ICUCW.US,D,20251119,000000,0.0242,0.0242,0.016,0.021,19843,0
+ICUCW.US,D,20251120,000000,0.0165,0.0202,0.0114,0.0128,1006869,0
+ICUCW.US,D,20251121,000000,0.011,0.0114,0.0084,0.0098,442992,0
+ICUCW.US,D,20251124,000000,0.0104,0.0105,0.0085,0.0104,31395,0
+ICUCW.US,D,20251125,000000,0.0104,0.0108,0.00859,0.0102,151412,0
+ICUCW.US,D,20251126,000000,0.0122,0.0126,0.0116,0.0126,40519,0
+ICUCW.US,D,20251128,000000,0.0128,0.0139,0.0123,0.0123,25157,0
+ICUCW.US,D,20251201,000000,0.013,0.0137,0.0115,0.0137,28521,0
+ICUCW.US,D,20251202,000000,0.0146,0.0146,0.0118,0.0128,65105,0
+ICUCW.US,D,20251203,000000,0.0129,0.0138,0.0129,0.0138,1246,0
+ICUCW.US,D,20251204,000000,0.0137,0.0145,0.0101,0.0127,409968,0
+ICUCW.US,D,20251205,000000,0.012049,0.0143,0.0116,0.0143,39535,0
+ICUCW.US,D,20251208,000000,0.0141,0.0141,0.0105,0.0125,74836,0
+ICUCW.US,D,20251209,000000,0.0125,0.0135,0.0111,0.0121,29986,0
+ICUCW.US,D,20251210,000000,0.0126,0.0133,0.0108,0.0121,11107,0
+ICUCW.US,D,20251211,000000,0.0121,0.0132,0.0109,0.0132,39338,0
+ICUCW.US,D,20251212,000000,0.011,0.014,0.0106,0.0128,81487,0
+ICUCW.US,D,20251215,000000,0.012699,0.0133,0.0114,0.013299,22586,0
+ICUCW.US,D,20251216,000000,0.0135,0.0136,0.0113,0.0117,54677,0
+ICUCW.US,D,20251217,000000,0.0115,0.0121,0.0115,0.011908,16882,0
+ICUCW.US,D,20251218,000000,0.0135,0.0136,0.0115,0.0122,55027,0
+ICUCW.US,D,20251219,000000,0.012,0.012,0.0103,0.01105,28018,0
+ICUCW.US,D,20251222,000000,0.0105,0.0115,0.0086,0.0115,111458,0
+ICUCW.US,D,20251223,000000,0.0093,0.0115,0.0093,0.0114,25135,0
+ICUCW.US,D,20251224,000000,0.0114,0.0115,0.0094,0.01,46519,0
+ICUCW.US,D,20251226,000000,0.0113,0.0114,0.0107,0.0113,11266,0
+ICUCW.US,D,20251229,000000,0.0113,0.0113,0.0113,0.0113,587,0
+ICUCW.US,D,20251230,000000,0.0111,0.0112,0.011,0.011,21733,0
+ICUCW.US,D,20251231,000000,0.0111,0.0115,0.0106,0.0113,17514,0
+ICUCW.US,D,20260102,000000,0.0103,0.0113,0.0102,0.0106,69686,0
+ICUCW.US,D,20260105,000000,0.0109,0.0114,0.0109,0.0114,24744,0
+ICUCW.US,D,20260106,000000,0.0114,0.0452,0.0113,0.0135,1944400,0
+ICUCW.US,D,20260107,000000,0.0146,0.0201,0.0145,0.0201,111391,0
+ICUCW.US,D,20260108,000000,0.0151,0.02,0.014,0.0184,106391,0
+ICUCW.US,D,20260109,000000,0.015,0.0165,0.0125,0.0127,240833,0
+ICUCW.US,D,20260112,000000,0.0131,0.0139,0.0117,0.0135,31413,0
+ICUCW.US,D,20260113,000000,0.0118,0.0234,0.011298,0.0234,296775,0
+ICUCW.US,D,20260114,000000,0.023,0.023,0.016469,0.023,118024,0
+ICUCW.US,D,20260115,000000,0.0172,0.0235,0.0128,0.0225,158269,0
+ICUCW.US,D,20260116,000000,0.0249,0.0249,0.023,0.0236,33161,0
+ICUCW.US,D,20260121,000000,0.0239,0.0273,0.0225,0.025,106333,0
+ICUCW.US,D,20260122,000000,0.0227,0.0273,0.0225,0.0272,83711,0
+ICUCW.US,D,20260123,000000,0.0251,0.0251,0.0227,0.0227,26117,0
+ICUCW.US,D,20260126,000000,0.0248,0.027,0.0231,0.0231,20904,0
+ICUCW.US,D,20260127,000000,0.0233,0.026,0.0225,0.0258,21904,0
+ICUCW.US,D,20260128,000000,0.025,0.025,0.0235,0.023823,6387,0
+ICUCW.US,D,20260129,000000,0.0236,0.025,0.0226,0.025,10751,0
+ICUCW.US,D,20260130,000000,0.0249,0.0249,0.0249,0.0249,442,0
+ICUCW.US,D,20260202,000000,0.025,0.025,0.0248,0.0248,2662,0
+ICUCW.US,D,20260203,000000,0.0248,0.0248,0.0247,0.0247,13586,0
+ICUCW.US,D,20260204,000000,0.023801,0.0248,0.0238,0.0248,1417,0
+ICUCW.US,D,20260205,000000,0.0235,0.0247,0.0225,0.0246,54783,0
+ICUCW.US,D,20260209,000000,0.0246,0.0246,0.0246,0.0246,1298,0
+ICUCW.US,D,20260210,000000,0.0245,0.0245,0.0229,0.0244,1397,0
+ICUCW.US,D,20260212,000000,0.023451,0.023451,0.023451,0.023451,1812,0
+ICUCW.US,D,20260213,000000,0.0234,0.0259,0.0234,0.0253,9311,0
+ICUCW.US,D,20260217,000000,0.026,0.032,0.0259,0.0302,104982,0
+ICUCW.US,D,20260218,000000,0.0302,0.0302,0.0239,0.028,8102,0